2005-01-03 00:00:00,102.706,102.717,102.637,102.637,830899992.0
2005-01-03 00:05:00,102.68,102.702,102.614,102.627,1496400015.0
2005-01-03 00:10:00,102.633,102.657,102.615,102.643,1398300003.0
2005-01-03 00:15:00,102.618,102.655,102.601,102.645,1036300001.0
2005-01-03 00:20:00,102.632,102.655,102.622,102.65,1176100007.0
2005-01-03 00:25:00,102.642,102.642,102.566,102.6,663900000.0
2005-01-03 00:30:00,102.572,102.621,102.563,102.621,1018900004.0
2005-01-03 00:35:00,102.625,102.627,102.604,102.608,948999997.0
2005-01-03 00:40:00,102.634,102.637,102.592,102.611,1273699996.0
2005-01-03 00:45:00,102.615,102.652,102.609,102.651,992799991.0
2005-01-03 00:50:00,102.653,102.66,102.617,102.65,1095300005.0
2005-01-03 00:55:00,102.647,102.655,102.592,102.594,1046700010.0
2005-01-03 01:00:00,102.613,102.63,102.581,102.595,1095000005.0
2005-01-03 01:05:00,102.61,102.61,102.56,102.584,1198599989.0
2005-01-03 01:10:00,102.579,102.585,102.547,102.566,1149100006.0
2005-01-03 01:15:00,102.576,102.636,102.518,102.636,1183600011.0
2005-01-03 01:20:00,102.638,102.638,102.533,102.589,1074199997.0
2005-01-03 01:25:00,102.585,102.597,102.554,102.559,918500008.0
2005-01-03 01:30:00,102.558,102.576,102.514,102.565,1244400002.0
2005-01-03 01:35:00,102.546,102.559,102.508,102.539,878700003.0
2005-01-03 01:40:00,102.518,102.589,102.518,102.588,1046900000.0
2005-01-03 01:45:00,102.558,102.598,102.557,102.591,905099993.0
2005-01-03 01:50:00,102.585,102.585,102.534,102.544,1323900005.0
2005-01-03 01:55:00,102.563,102.594,102.507,102.507,952200000.0
2005-01-03 02:00:00,102.53,102.555,102.504,102.534,1129000001.0
2005-01-03 02:05:00,102.56,102.619,102.55,102.61,1212600005.0
2005-01-03 02:10:00,102.608,102.621,102.575,102.615,1051099998.0
2005-01-03 02:15:00,102.595,102.644,102.587,102.631,1177299998.0
2005-01-03 02:20:00,102.635,102.661,102.611,102.631,842700008.0
2005-01-03 02:25:00,102.635,102.647,102.609,102.627,976100003.0
2005-01-03 02:30:00,102.591,102.622,102.509,102.509,1035599996.0
2005-01-03 02:35:00,102.569,102.59,102.505,102.505,1205299998.0
2005-01-03 02:40:00,102.512,102.524,102.48,102.504,926500000.0
2005-01-03 02:45:00,102.501,102.516,102.429,102.433,1557699980.0
2005-01-03 02:50:00,102.435,102.465,102.418,102.449,829900011.0
2005-01-03 02:55:00,102.483,102.509,102.474,102.482,1368600009.0
2005-01-03 03:00:00,102.491,102.505,102.465,102.491,1131100008.0
2005-01-03 03:05:00,102.5,102.522,102.487,102.521,1136400015.0
2005-01-03 03:10:00,102.518,102.521,102.465,102.465,1321700019.0
2005-01-03 03:15:00,102.473,102.473,102.362,102.362,917699995.0
2005-01-03 03:20:00,102.373,102.427,102.345,102.425,1419599996.0
2005-01-03 03:25:00,102.427,102.444,102.404,102.428,1087299985.0
2005-01-03 03:30:00,102.423,102.463,102.416,102.43,1168999997.0
2005-01-03 03:35:00,102.428,102.431,102.381,102.381,944900004.0
2005-01-03 03:40:00,102.4,102.445,102.389,102.438,1378899986.0
2005-01-03 03:45:00,102.448,102.448,102.395,102.395,1172900004.0
2005-01-03 03:50:00,102.42,102.42,102.34,102.348,1183199982.0
2005-01-03 03:55:00,102.346,102.375,102.345,102.355,1089100007.0
2005-01-03 04:00:00,102.357,102.42,102.357,102.42,1120800010.0
2005-01-03 04:05:00,102.441,102.441,102.382,102.387,1233999998.0
2005-01-03 04:10:00,102.39,102.43,102.363,102.425,1146000011.0
2005-01-03 04:15:00,102.431,102.431,102.397,102.426,1109500000.0
2005-01-03 04:20:00,102.41,102.434,102.399,102.433,964799994.0
2005-01-03 04:25:00,102.438,102.447,102.412,102.433,1328600015.0
2005-01-03 04:30:00,102.432,102.451,102.423,102.445,972200006.0
2005-01-03 04:35:00,102.438,102.442,102.376,102.391,1085000001.0
2005-01-03 04:40:00,102.383,102.39,102.346,102.358,990100004.0
2005-01-03 04:45:00,102.356,102.366,102.328,102.344,1544000007.0
2005-01-03 04:50:00,102.345,102.37,102.345,102.365,976200001.0
2005-01-03 04:55:00,102.362,102.371,102.338,102.342,1138299993.0
2005-01-03 05:00:00,102.34,102.419,102.334,102.394,1212899991.0
2005-01-03 05:05:00,102.41,102.501,102.391,102.48,1074400000.0
2005-01-03 05:10:00,102.482,102.553,102.459,102.539,1283599999.0
2005-01-03 05:15:00,102.533,102.629,102.504,102.621,1140300001.0
2005-01-03 05:20:00,102.618,102.695,102.589,102.687,1544199993.0
2005-01-03 05:25:00,102.658,102.743,102.625,102.731,1190200005.0
2005-01-03 05:30:00,102.74,102.759,102.709,102.73,1383100002.0
2005-01-03 05:35:00,102.752,102.822,102.713,102.811,1089499996.0
2005-01-03 05:40:00,102.823,102.937,102.819,102.937,927500004.0
2005-01-03 05:45:00,102.972,103.25,102.972,103.161,1432999997.0
2005-01-03 05:50:00,103.155,103.423,103.155,103.423,1174000008.0
2005-01-03 05:55:00,103.435,103.435,103.237,103.237,1159500006.0
2005-01-03 06:00:00,103.239,103.29,103.094,103.094,1079299991.0
2005-01-03 06:05:00,103.093,103.098,103.02,103.054,1077000006.0
2005-01-03 06:10:00,103.058,103.062,102.98,102.98,1115900003.0
2005-01-03 06:15:00,102.993,103.027,102.983,103.025,1154900010.0
2005-01-03 06:20:00,103.019,103.153,103.015,103.115,1160600003.0
2005-01-03 06:25:00,103.119,103.119,103.055,103.055,1124300003.0
2005-01-03 06:30:00,103.074,103.086,103.055,103.062,1032100003.0
2005-01-03 06:35:00,103.076,103.086,103.058,103.068,819800005.0
2005-01-03 06:40:00,103.08,103.082,103.004,103.075,881100002.0
2005-01-03 06:45:00,103.049,103.091,103.049,103.091,936700000.0
2005-01-03 06:50:00,103.087,103.109,103.074,103.108,1317699992.0
2005-01-03 06:55:00,103.092,103.131,103.083,103.094,925999997.0
2005-01-03 07:00:00,103.137,103.19,103.106,103.18,1148799992.0
2005-01-03 07:05:00,103.168,103.211,103.142,103.142,1261000002.0
2005-01-03 07:10:00,103.147,103.152,103.094,103.104,938700006.0
2005-01-03 07:15:00,103.11,103.129,103.089,103.094,1026999994.0
2005-01-03 07:20:00,103.112,103.19,103.1,103.171,1124399999.0
2005-01-03 07:25:00,103.186,103.196,103.118,103.118,1126900001.0
2005-01-03 07:30:00,103.147,103.16,103.126,103.16,1464700013.0
2005-01-03 07:35:00,103.16,103.194,103.155,103.184,744599995.0
2005-01-03 07:40:00,103.188,103.188,103.107,103.118,1225600010.0
2005-01-03 07:45:00,103.122,103.128,103.029,103.053,1268500009.0
2005-01-03 07:50:00,103.076,103.076,102.996,103.0,1349099998.0
2005-01-03 07:55:00,103.027,103.027,102.986,102.987,1014799990.0
2005-01-03 08:00:00,102.992,103.013,102.972,103.006,1074400001.0
2005-01-03 08:05:00,103.015,103.033,102.988,103.033,1312200005.0
2005-01-03 08:10:00,103.045,103.06,103.007,103.057,1268699994.0
2005-01-03 08:15:00,103.06,103.063,103.033,103.049,1272399998.0
2005-01-03 08:20:00,103.042,103.054,103.029,103.04,914499996.0
2005-01-03 08:25:00,103.052,103.052,103.02,103.04,921200009.0
2005-01-03 08:30:00,103.04,103.052,103.028,103.028,1246900001.0
2005-01-03 08:35:00,103.038,103.088,103.026,103.088,1338299999.0
2005-01-03 08:40:00,103.102,103.102,103.073,103.073,1245199997.0
2005-01-03 08:45:00,103.073,103.073,102.94,102.94,1216200004.0
2005-01-03 08:50:00,102.929,102.929,102.82,102.841,1314099999.0
2005-01-03 08:55:00,102.832,102.845,102.734,102.734,1260399989.0
2005-01-03 09:00:00,102.758,102.83,102.748,102.817,1376200004.0
2005-01-03 09:05:00,102.832,102.855,102.803,102.843,1173500006.0
2005-01-03 09:10:00,102.849,102.858,102.811,102.83,1299400005.0
2005-01-03 09:15:00,102.835,102.887,102.827,102.875,1300599992.0
2005-01-03 09:20:00,102.873,102.912,102.857,102.911,1212400004.0
2005-01-03 09:25:00,102.925,102.938,102.889,102.893,1344099986.0
2005-01-03 09:30:00,102.889,102.897,102.8,102.814,850999994.0
2005-01-03 09:35:00,102.805,102.805,102.73,102.73,1211799996.0
2005-01-03 09:40:00,102.716,102.716,102.616,102.657,1395599993.0
2005-01-03 09:45:00,102.667,102.731,102.649,102.705,1001500010.0
2005-01-03 09:50:00,102.708,102.755,102.698,102.736,929800003.0
2005-01-03 09:55:00,102.747,102.75,102.657,102.728,896900000.0
2005-01-03 10:00:00,102.738,102.75,102.697,102.712,724099992.0
2005-01-03 10:05:00,102.711,102.747,102.673,102.692,1087599995.0
2005-01-03 10:10:00,102.707,102.741,102.696,102.72,1620099999.0
2005-01-03 10:15:00,102.75,102.807,102.716,102.755,1612400001.0
2005-01-03 10:20:00,102.776,102.842,102.749,102.812,1364200002.0
2005-01-03 10:25:00,102.812,102.816,102.72,102.725,1397899997.0
2005-01-03 10:30:00,102.726,102.74,102.702,102.707,1214199986.0
2005-01-03 10:35:00,102.737,102.742,102.62,102.695,1056200008.0
2005-01-03 10:40:00,102.693,102.754,102.68,102.736,1240400002.0
2005-01-03 10:45:00,102.738,102.758,102.699,102.717,1011199996.0
2005-01-03 10:50:00,102.728,102.735,102.692,102.702,1093600002.0
2005-01-03 10:55:00,102.695,102.704,102.644,102.668,1291099995.0
2005-01-03 11:00:00,102.681,102.767,102.677,102.752,1187900000.0
2005-01-03 11:05:00,102.758,102.776,102.69,102.739,1259899999.0
2005-01-03 11:10:00,102.746,102.746,102.64,102.683,1021999999.0
2005-01-03 11:15:00,102.685,102.739,102.675,102.729,1231100003.0
2005-01-03 11:20:00,102.73,102.766,102.686,102.687,1186300001.0
2005-01-03 11:25:00,102.695,102.695,102.478,102.506,1102199998.0
2005-01-03 11:30:00,102.525,102.593,102.521,102.589,1088999994.0
2005-01-03 11:35:00,102.583,102.734,102.574,102.734,1020400003.0
2005-01-03 11:40:00,102.725,102.757,102.671,102.703,1118699996.0
2005-01-03 11:45:00,102.717,102.717,102.603,102.66,908900000.0
2005-01-03 11:50:00,102.675,102.699,102.659,102.691,1319900010.0
2005-01-03 11:55:00,102.695,102.737,102.651,102.717,1449299995.0
2005-01-03 12:00:00,102.723,102.723,102.687,102.699,1230499996.0
2005-01-03 12:05:00,102.712,102.717,102.655,102.655,996800003.0
2005-01-03 12:10:00,102.652,102.681,102.639,102.658,1609500002.0
2005-01-03 12:15:00,102.66,102.666,102.617,102.634,1593900002.0
2005-01-03 12:20:00,102.629,102.693,102.623,102.677,934800008.0
2005-01-03 12:25:00,102.69,102.699,102.63,102.662,1362700001.0
2005-01-03 12:30:00,102.662,102.758,102.662,102.732,976599997.0
2005-01-03 12:35:00,102.736,102.736,102.653,102.653,1069400006.0
2005-01-03 12:40:00,102.651,102.697,102.651,102.662,1368499997.0
2005-01-03 12:45:00,102.677,102.684,102.626,102.66,1735200003.0
2005-01-03 12:50:00,102.653,102.71,102.645,102.675,1463600013.0
2005-01-03 12:55:00,102.717,102.717,102.642,102.685,1546500010.0
2005-01-03 13:00:00,102.698,102.726,102.68,102.725,1106200006.0
2005-01-03 13:05:00,102.707,102.738,102.693,102.732,1096099997.0
2005-01-03 13:10:00,102.734,102.741,102.693,102.725,804999997.0
2005-01-03 13:15:00,102.718,102.73,102.692,102.692,980099998.0
2005-01-03 13:20:00,102.692,102.707,102.628,102.665,1244900001.0
2005-01-03 13:25:00,102.676,102.676,102.608,102.662,1148199992.0
2005-01-03 13:30:00,102.68,102.696,102.655,102.672,1241200002.0
2005-01-03 13:35:00,102.677,102.716,102.658,102.69,942600006.0
2005-01-03 13:40:00,102.689,102.702,102.652,102.652,1289099995.0
2005-01-03 13:45:00,102.667,102.74,102.656,102.721,1075700005.0
2005-01-03 13:50:00,102.73,102.767,102.702,102.766,1420099999.0
2005-01-03 13:55:00,102.768,102.806,102.718,102.764,1340000008.0
2005-01-03 14:00:00,102.772,102.806,102.747,102.786,1060300002.0
2005-01-03 14:05:00,102.778,102.8,102.709,102.717,1069300007.0
2005-01-03 14:10:00,102.732,102.78,102.704,102.771,1148400002.0
2005-01-03 14:15:00,102.782,102.782,102.702,102.711,1285800014.0
2005-01-03 14:20:00,102.705,102.716,102.626,102.637,1594200000.0
2005-01-03 14:25:00,102.655,102.669,102.617,102.631,1167200008.0
2005-01-03 14:30:00,102.639,102.65,102.588,102.63,1389699999.0
2005-01-03 14:35:00,102.603,102.632,102.581,102.611,1087800002.0
2005-01-03 14:40:00,102.624,102.688,102.624,102.66,1116700002.0
2005-01-03 14:45:00,102.666,102.682,102.631,102.668,1286400003.0
2005-01-03 14:50:00,102.647,102.678,102.639,102.671,1103100000.0
2005-01-03 14:55:00,102.68,102.683,102.634,102.647,1081000001.0
2005-01-03 15:00:00,102.653,102.653,102.599,102.634,1158299994.0
2005-01-03 15:05:00,102.637,102.715,102.623,102.709,1244999998.0
2005-01-03 15:10:00,102.74,102.765,102.676,102.755,1683099998.0
2005-01-03 15:15:00,102.759,102.763,102.603,102.603,1109600009.0
2005-01-03 15:20:00,102.589,102.664,102.548,102.643,1376499996.0
2005-01-03 15:25:00,102.643,102.67,102.624,102.642,1019099994.0
2005-01-03 15:30:00,102.645,102.657,102.546,102.548,1183499996.0
2005-01-03 15:35:00,102.546,102.614,102.491,102.611,1067300008.0
2005-01-03 15:40:00,102.611,102.643,102.538,102.643,1545200009.0
2005-01-03 15:45:00,102.615,102.661,102.562,102.661,986400004.0
2005-01-03 15:50:00,102.677,102.737,102.65,102.668,1080500006.0
2005-01-03 15:55:00,102.664,102.718,102.654,102.68,1108299992.0
2005-01-03 16:00:00,102.692,102.767,102.685,102.758,838599999.0
2005-01-03 16:05:00,102.758,102.838,102.745,102.832,756299994.0
2005-01-03 16:10:00,102.848,102.922,102.81,102.81,1122300002.0
2005-01-03 16:15:00,102.818,102.824,102.734,102.745,1124799999.0
2005-01-03 16:20:00,102.751,102.762,102.714,102.735,940699990.0
2005-01-03 16:25:00,102.735,102.736,102.675,102.704,1041599999.0
2005-01-03 16:30:00,102.73,102.747,102.703,102.717,1363200006.0
2005-01-03 16:35:00,102.732,102.786,102.698,102.71,1389900011.0
2005-01-03 16:40:00,102.698,102.731,102.676,102.723,1250700007.0
2005-01-03 16:45:00,102.75,102.794,102.728,102.731,1063799996.0
2005-01-03 16:50:00,102.725,102.779,102.714,102.748,1104700009.0
2005-01-03 16:55:00,102.731,102.75,102.697,102.711,1305599994.0
2005-01-03 17:00:00,102.737,102.751,102.606,102.606,1287099988.0
2005-01-03 17:05:00,102.593,102.649,102.587,102.615,1221000014.0
2005-01-03 17:10:00,102.624,102.637,102.589,102.607,1328600011.0
2005-01-03 17:15:00,102.626,102.647,102.594,102.646,1420999999.0
2005-01-03 17:20:00,102.657,102.731,102.649,102.68,814999999.0
2005-01-03 17:25:00,102.668,102.7,102.637,102.679,765399998.0
2005-01-03 17:30:00,102.663,102.718,102.654,102.694,1318299997.0
2005-01-03 17:35:00,102.72,102.78,102.688,102.768,1195200002.0
2005-01-03 17:40:00,102.764,102.808,102.751,102.805,1236500008.0
2005-01-03 17:45:00,102.813,102.82,102.777,102.797,1039799994.0
2005-01-03 17:50:00,102.801,102.881,102.801,102.857,1167900010.0
2005-01-03 17:55:00,102.858,102.889,102.846,102.852,1096500003.0
2005-01-03 18:00:00,102.847,102.9,102.808,102.83,7312300018.0
2005-01-03 18:05:00,102.84,102.85,102.83,102.84,7132000016.0
2005-01-03 18:10:00,102.83,102.88,102.816,102.85,8965400023.0
2005-01-03 18:15:00,102.85,102.89,102.73,102.87,9421300032.0
2005-01-03 18:20:00,102.86,102.91,102.86,102.86,10131500085.0
2005-01-03 18:25:00,102.86,102.88,102.715,102.719,6078900051.0
2005-01-03 18:30:00,102.87,102.87,102.753,102.85,8961799987.0
2005-01-03 18:35:00,102.86,102.86,102.757,102.81,6846400028.0
2005-01-03 18:40:00,102.798,102.885,102.795,102.885,7426499983.0
2005-01-03 18:45:00,102.893,102.93,102.893,102.905,6348000022.0
2005-01-03 18:50:00,102.82,102.948,102.77,102.823,8649000030.0
2005-01-03 18:55:00,102.82,102.863,102.791,102.832,6365199994.0
2005-01-03 19:00:00,102.836,102.876,102.798,102.833,5013500007.0
2005-01-03 19:05:00,102.834,102.85,102.79,102.816,6676100002.0
2005-01-03 19:10:00,102.824,102.85,102.8,102.837,3998700011.0
2005-01-03 19:15:00,102.857,102.876,102.808,102.843,5984100011.0
2005-01-03 19:20:00,102.857,102.892,102.82,102.84,5534000012.0
2005-01-03 19:25:00,102.862,102.873,102.815,102.871,4787300019.0
2005-01-03 19:30:00,102.862,102.875,102.816,102.844,6172599998.0
2005-01-03 19:35:00,102.857,102.868,102.812,102.83,4064300000.0
2005-01-03 19:40:00,102.824,102.839,102.791,102.823,4894400020.0
2005-01-03 19:45:00,102.821,102.838,102.789,102.823,4752600004.0
2005-01-03 19:50:00,102.821,102.821,102.748,102.756,5547100009.0
2005-01-03 19:55:00,102.777,102.786,102.726,102.767,4412899995.0
2005-01-03 20:00:00,102.773,102.799,102.734,102.794,3685200003.0
2005-01-03 20:05:00,102.78,102.809,102.712,102.739,5810900006.0
2005-01-03 20:10:00,102.744,102.768,102.719,102.745,3995300002.0
2005-01-03 20:15:00,102.763,102.777,102.734,102.757,4405999995.0
2005-01-03 20:20:00,102.751,102.817,102.728,102.806,5204200020.0
2005-01-03 20:25:00,102.803,102.81,102.68,102.68,7133799965.0
2005-01-03 20:30:00,102.67,102.82,102.65,102.805,6331899993.0
2005-01-03 20:35:00,102.816,102.84,102.78,102.815,3259400011.0
2005-01-03 20:40:00,102.66,102.833,102.66,102.83,6497399996.0
2005-01-03 20:45:00,102.826,102.832,102.75,102.818,7595000022.0
2005-01-03 20:50:00,102.793,102.834,102.783,102.819,4723899999.0
2005-01-03 20:55:00,102.818,102.83,102.67,102.67,5567400027.0
2005-01-03 21:00:00,102.67,102.812,102.67,102.794,4413100013.0
2005-01-03 21:05:00,102.791,102.791,102.72,102.72,3935400000.0
2005-01-03 21:10:00,102.737,102.747,102.694,102.727,3713799996.0
2005-01-03 21:15:00,102.738,102.738,102.684,102.731,6007699995.0
2005-01-03 21:20:00,102.723,102.735,102.688,102.713,7632000027.0
2005-01-03 21:25:00,102.699,102.721,102.645,102.645,5239299990.0
2005-01-03 21:30:00,102.659,102.685,102.631,102.641,2578200000.0
2005-01-03 21:35:00,102.647,102.657,102.605,102.63,1762000005.0
2005-01-03 21:40:00,102.655,102.663,102.616,102.654,4079200016.0
2005-01-03 21:45:00,102.669,102.681,102.617,102.663,3757600006.0
2005-01-03 21:50:00,102.662,102.676,102.636,102.663,1776299995.0
2005-01-03 21:55:00,102.665,102.716,102.657,102.664,2071500006.0
2005-01-03 22:00:00,102.669,102.688,102.648,102.67,4468100003.0
2005-01-03 22:05:00,102.668,102.709,102.657,102.698,1424100000.0
2005-01-03 22:10:00,102.713,102.732,102.643,102.67,1680899996.0
2005-01-03 22:15:00,102.675,102.691,102.655,102.66,2182100003.0
2005-01-03 22:20:00,102.65,102.66,102.622,102.641,1063400006.0
2005-01-03 22:25:00,102.65,102.684,102.641,102.673,1798599994.0
2005-01-03 22:30:00,102.686,102.696,102.658,102.663,2501700011.0
2005-01-03 22:35:00,102.676,102.701,102.671,102.684,1823400009.0
2005-01-03 22:40:00,102.677,102.695,102.65,102.664,1857700001.0
2005-01-03 22:45:00,102.68,102.681,102.641,102.669,1543900001.0
2005-01-03 22:50:00,102.676,102.703,102.635,102.664,1982000001.0
2005-01-03 22:55:00,102.675,102.695,102.655,102.658,1618599997.0
2005-01-03 23:00:00,102.658,102.718,102.655,102.669,1014699993.0
2005-01-03 23:05:00,102.682,102.706,102.669,102.688,1064700006.0
2005-01-03 23:10:00,102.695,102.734,102.689,102.705,1235700011.0
2005-01-03 23:15:00,102.701,102.721,102.671,102.687,1082800001.0
2005-01-03 23:20:00,102.703,102.725,102.678,102.678,1076400002.0
2005-01-03 23:25:00,102.7,102.713,102.675,102.694,1114700002.0
2005-01-03 23:30:00,102.695,102.7,102.658,102.694,1174999997.0
2005-01-03 23:35:00,102.687,102.75,102.673,102.709,966799990.0
2005-01-03 23:40:00,102.743,102.749,102.712,102.712,1066899999.0
2005-01-03 23:45:00,102.747,102.758,102.725,102.74,1050399995.0
2005-01-03 23:50:00,102.747,102.789,102.73,102.742,1233000005.0
2005-01-03 23:55:00,102.762,102.785,102.75,102.765,1432500002.0
2005-01-04 00:00:00,102.77,102.782,102.744,102.782,1136999998.0
2005-01-04 00:05:00,102.788,102.809,102.749,102.785,1301999997.0
2005-01-04 00:10:00,102.763,102.795,102.754,102.79,1197100006.0
2005-01-04 00:15:00,102.759,102.811,102.759,102.779,904600006.0
2005-01-04 00:20:00,102.797,102.803,102.761,102.792,1246900009.0
2005-01-04 00:25:00,102.784,102.791,102.759,102.768,1212999991.0
2005-01-04 00:30:00,102.762,102.785,102.743,102.773,955099999.0
2005-01-04 00:35:00,102.767,102.791,102.759,102.773,1552000007.0
2005-01-04 00:40:00,102.785,102.837,102.756,102.782,1444699990.0
2005-01-04 00:45:00,102.787,102.8,102.757,102.8,921800006.0
2005-01-04 00:50:00,102.783,102.816,102.759,102.805,1160500002.0
2005-01-04 00:55:00,102.806,102.828,102.764,102.817,895099997.0
2005-01-04 01:00:00,102.801,102.858,102.793,102.851,1450700012.0
2005-01-04 01:05:00,102.849,102.882,102.838,102.868,1015200003.0
2005-01-04 01:10:00,102.89,102.895,102.846,102.865,898500003.0
2005-01-04 01:15:00,102.878,102.881,102.835,102.853,1245599994.0
2005-01-04 01:20:00,102.861,102.881,102.834,102.867,1177299989.0
2005-01-04 01:25:00,102.858,102.873,102.836,102.84,986000001.0
2005-01-04 01:30:00,102.836,102.851,102.793,102.793,1228700003.0
2005-01-04 01:35:00,102.808,102.815,102.76,102.768,1328000008.0
2005-01-04 01:40:00,102.761,102.773,102.746,102.751,1242099995.0
2005-01-04 01:45:00,102.76,102.79,102.736,102.789,1124399993.0
2005-01-04 01:50:00,102.782,102.783,102.664,102.669,1315299989.0
2005-01-04 01:55:00,102.671,102.749,102.642,102.73,1275100008.0
2005-01-04 02:00:00,102.735,102.737,102.705,102.708,1163399993.0
2005-01-04 02:05:00,102.726,102.727,102.652,102.657,1075599998.0
2005-01-04 02:10:00,102.653,102.668,102.62,102.66,1522700006.0
2005-01-04 02:15:00,102.677,102.715,102.664,102.679,994400000.0
2005-01-04 02:20:00,102.692,102.742,102.692,102.726,984400003.0
2005-01-04 02:25:00,102.735,102.832,102.71,102.793,1159599995.0
2005-01-04 02:30:00,102.801,102.814,102.766,102.814,1398199995.0
2005-01-04 02:35:00,102.811,102.861,102.797,102.842,1187800002.0
2005-01-04 02:40:00,102.855,102.855,102.774,102.782,1215400007.0
2005-01-04 02:45:00,102.791,102.822,102.782,102.811,1236999997.0
2005-01-04 02:50:00,102.816,102.878,102.81,102.87,1111300002.0
2005-01-04 02:55:00,102.866,102.872,102.806,102.806,1037900005.0
2005-01-04 03:00:00,102.804,102.816,102.752,102.792,1206900005.0
2005-01-04 03:05:00,102.796,102.844,102.785,102.789,1359900001.0
2005-01-04 03:10:00,102.8,102.821,102.767,102.794,1023899998.0
2005-01-04 03:15:00,102.808,102.817,102.744,102.753,987499999.0
2005-01-04 03:20:00,102.759,102.759,102.694,102.725,1036100009.0
2005-01-04 03:25:00,102.721,102.723,102.677,102.677,1299299996.0
2005-01-04 03:30:00,102.687,102.734,102.684,102.717,1444000010.0
2005-01-04 03:35:00,102.706,102.72,102.687,102.708,1187900002.0
2005-01-04 03:40:00,102.718,102.759,102.718,102.732,1287800007.0
2005-01-04 03:45:00,102.732,102.748,102.708,102.729,1104499992.0
2005-01-04 03:50:00,102.725,102.745,102.692,102.718,1113500009.0
2005-01-04 03:55:00,102.711,102.716,102.676,102.676,1174099997.0
2005-01-04 04:00:00,102.685,102.707,102.662,102.683,989100002.0
2005-01-04 04:05:00,102.691,102.71,102.673,102.696,1269700001.0
2005-01-04 04:10:00,102.7,102.729,102.676,102.729,825500005.0
2005-01-04 04:15:00,102.734,102.734,102.69,102.728,952900010.0
2005-01-04 04:20:00,102.72,102.75,102.703,102.725,1101200004.0
2005-01-04 04:25:00,102.732,102.741,102.695,102.701,1587100004.0
2005-01-04 04:30:00,102.707,102.708,102.669,102.696,1398800010.0
2005-01-04 04:35:00,102.695,102.707,102.677,102.698,1168500007.0
2005-01-04 04:40:00,102.703,102.719,102.685,102.71,1312199995.0
2005-01-04 04:45:00,102.721,102.728,102.679,102.72,1064500009.0
2005-01-04 04:50:00,102.721,102.777,102.711,102.775,955499999.0
2005-01-04 04:55:00,102.785,102.805,102.736,102.741,978199999.0
2005-01-04 05:00:00,102.748,102.751,102.716,102.735,1013099988.0
2005-01-04 05:05:00,102.732,102.735,102.69,102.725,1247999994.0
2005-01-04 05:10:00,102.73,102.736,102.698,102.717,937300001.0
2005-01-04 05:15:00,102.706,102.734,102.704,102.715,1131499986.0
2005-01-04 05:20:00,102.72,102.729,102.69,102.708,1389700004.0
2005-01-04 05:25:00,102.698,102.702,102.669,102.685,1158300001.0
2005-01-04 05:30:00,102.695,102.7,102.662,102.678,1625499981.0
2005-01-04 05:35:00,102.686,102.697,102.665,102.678,1423100000.0
2005-01-04 05:40:00,102.677,102.686,102.653,102.653,1206700007.0
2005-01-04 05:45:00,102.658,102.659,102.608,102.619,1431900013.0
2005-01-04 05:50:00,102.64,102.641,102.597,102.623,1432099998.0
2005-01-04 05:55:00,102.62,102.636,102.599,102.614,1095400000.0
2005-01-04 06:00:00,102.617,102.651,102.605,102.645,1002999991.0
2005-01-04 06:05:00,102.64,102.645,102.598,102.613,883600005.0
2005-01-04 06:10:00,102.616,102.616,102.546,102.546,1364900000.0
2005-01-04 06:15:00,102.545,102.581,102.51,102.581,782699991.0
2005-01-04 06:20:00,102.593,102.632,102.579,102.624,1190100002.0
2005-01-04 06:25:00,102.618,102.637,102.596,102.604,1097100007.0
2005-01-04 06:30:00,102.603,102.612,102.583,102.591,1222899997.0
2005-01-04 06:35:00,102.586,102.596,102.564,102.572,1189200003.0
2005-01-04 06:40:00,102.563,102.563,102.51,102.51,710599994.0
2005-01-04 06:45:00,102.494,102.518,102.411,102.419,1200799994.0
2005-01-04 06:50:00,102.433,102.523,102.425,102.523,1393400007.0
2005-01-04 06:55:00,102.525,102.63,102.507,102.621,1213799991.0
2005-01-04 07:00:00,102.622,102.667,102.605,102.629,1286499999.0
2005-01-04 07:05:00,102.647,102.676,102.592,102.592,1098099997.0
2005-01-04 07:10:00,102.574,102.598,102.531,102.535,1014600005.0
2005-01-04 07:15:00,102.533,102.57,102.51,102.551,1095299995.0
2005-01-04 07:20:00,102.552,102.552,102.527,102.538,1150600003.0
2005-01-04 07:25:00,102.538,102.596,102.535,102.596,1262700003.0
2005-01-04 07:30:00,102.597,102.606,102.557,102.56,1564900003.0
2005-01-04 07:35:00,102.58,102.62,102.57,102.616,873899992.0
2005-01-04 07:40:00,102.618,102.618,102.581,102.599,1276599994.0
2005-01-04 07:45:00,102.598,102.621,102.577,102.589,1493199993.0
2005-01-04 07:50:00,102.605,102.619,102.573,102.608,1074200009.0
2005-01-04 07:55:00,102.601,102.618,102.589,102.612,1478500010.0
2005-01-04 08:00:00,102.611,102.63,102.582,102.593,643400001.0
2005-01-04 08:05:00,102.616,102.64,102.599,102.606,1144299993.0
2005-01-04 08:10:00,102.594,102.669,102.572,102.652,1172900010.0
2005-01-04 08:15:00,102.666,102.702,102.643,102.698,1205500002.0
2005-01-04 08:20:00,102.688,102.74,102.679,102.689,998900004.0
2005-01-04 08:25:00,102.717,102.734,102.681,102.728,1376799999.0
2005-01-04 08:30:00,102.738,102.741,102.671,102.671,1569699997.0
2005-01-04 08:35:00,102.672,102.723,102.658,102.706,1075900004.0
2005-01-04 08:40:00,102.709,102.765,102.709,102.749,1215999998.0
2005-01-04 08:45:00,102.753,102.767,102.718,102.727,1328000001.0
2005-01-04 08:50:00,102.729,102.751,102.699,102.73,1319600015.0
2005-01-04 08:55:00,102.728,102.74,102.697,102.708,925700006.0
2005-01-04 09:00:00,102.714,102.723,102.666,102.666,888699998.0
2005-01-04 09:05:00,102.67,102.67,102.577,102.596,1159200002.0
2005-01-04 09:10:00,102.592,102.605,102.501,102.537,1474099989.0
2005-01-04 09:15:00,102.543,102.613,102.533,102.547,1234699991.0
2005-01-04 09:20:00,102.536,102.536,102.474,102.525,946200010.0
2005-01-04 09:25:00,102.537,102.558,102.522,102.528,791799990.0
2005-01-04 09:30:00,102.549,102.609,102.537,102.607,1237700016.0
2005-01-04 09:35:00,102.616,102.616,102.577,102.588,1359599993.0
2005-01-04 09:40:00,102.601,102.601,102.565,102.565,1074600009.0
2005-01-04 09:45:00,102.592,102.648,102.59,102.598,1126099995.0
2005-01-04 09:50:00,102.579,102.588,102.563,102.58,1127199996.0
2005-01-04 09:55:00,102.59,102.596,102.533,102.535,962400002.0
2005-01-04 10:00:00,102.535,102.565,102.521,102.529,1652099993.0
2005-01-04 10:05:00,102.54,102.584,102.521,102.584,1225300012.0
2005-01-04 10:10:00,102.588,102.604,102.574,102.597,1082999999.0
2005-01-04 10:15:00,102.597,102.636,102.581,102.591,1270999999.0
2005-01-04 10:20:00,102.602,102.618,102.569,102.608,1327600010.0
2005-01-04 10:25:00,102.625,102.707,102.623,102.7,1585799999.0
2005-01-04 10:30:00,102.722,102.858,102.718,102.766,1008999994.0
2005-01-04 10:35:00,102.773,102.792,102.744,102.774,858500008.0
2005-01-04 10:40:00,102.766,102.781,102.719,102.719,1177700003.0
2005-01-04 10:45:00,102.718,102.763,102.713,102.74,1206400008.0
2005-01-04 10:50:00,102.747,102.792,102.724,102.788,1059800005.0
2005-01-04 10:55:00,102.798,102.941,102.798,102.9,1320399989.0
2005-01-04 11:00:00,102.871,102.901,102.819,102.823,1151099999.0
2005-01-04 11:05:00,102.814,102.835,102.797,102.832,1161099994.0
2005-01-04 11:10:00,102.835,102.918,102.835,102.907,1468700003.0
2005-01-04 11:15:00,102.895,102.962,102.874,102.93,1281900001.0
2005-01-04 11:20:00,102.934,103.106,102.934,103.099,836900004.0
2005-01-04 11:25:00,103.117,103.159,103.102,103.139,1038099999.0
2005-01-04 11:30:00,103.135,103.143,103.098,103.1,1480200005.0
2005-01-04 11:35:00,103.108,103.271,103.098,103.263,1085299990.0
2005-01-04 11:40:00,103.247,103.259,103.196,103.22,937799994.0
2005-01-04 11:45:00,103.233,103.247,103.214,103.224,1222500013.0
2005-01-04 11:50:00,103.213,103.36,103.205,103.348,1246000014.0
2005-01-04 11:55:00,103.339,103.684,103.336,103.642,1174800004.0
2005-01-04 12:00:00,103.62,103.689,103.589,103.601,925699993.0
2005-01-04 12:05:00,103.63,103.703,103.604,103.661,1474799998.0
2005-01-04 12:10:00,103.686,103.983,103.68,103.983,1612199987.0
2005-01-04 12:15:00,103.978,103.978,103.804,103.807,1488999990.0
2005-01-04 12:20:00,103.81,103.81,103.632,103.641,1223399999.0
2005-01-04 12:25:00,103.659,103.669,103.592,103.6,1273999994.0
2005-01-04 12:30:00,103.59,103.59,103.533,103.536,1026200010.0
2005-01-04 12:35:00,103.568,103.616,103.556,103.583,1174200008.0
2005-01-04 12:40:00,103.598,103.618,103.556,103.594,1001499990.0
2005-01-04 12:45:00,103.613,103.63,103.592,103.622,1412899991.0
2005-01-04 12:50:00,103.622,103.661,103.605,103.605,1183300006.0
2005-01-04 12:55:00,103.575,103.668,103.488,103.497,1395999999.0
2005-01-04 13:00:00,103.483,103.488,103.418,103.424,1374000015.0
2005-01-04 13:05:00,103.42,103.444,103.37,103.37,931400004.0
2005-01-04 13:10:00,103.358,103.358,103.31,103.328,958600003.0
2005-01-04 13:15:00,103.343,103.354,103.319,103.322,883199990.0
2005-01-04 13:20:00,103.355,103.398,103.307,103.307,1044499989.0
2005-01-04 13:25:00,103.321,103.365,103.296,103.316,1122899991.0
2005-01-04 13:30:00,103.32,103.426,103.315,103.426,1361399999.0
2005-01-04 13:35:00,103.418,103.456,103.36,103.364,984099994.0
2005-01-04 13:40:00,103.376,103.376,103.32,103.355,1348600002.0
2005-01-04 13:45:00,103.364,103.368,103.338,103.35,1216799986.0
2005-01-04 13:50:00,103.361,103.377,103.337,103.348,1250199982.0
2005-01-04 13:55:00,103.357,103.393,103.316,103.386,1334300001.0
2005-01-04 14:00:00,103.389,103.512,103.38,103.511,1004300000.0
2005-01-04 14:05:00,103.516,103.562,103.506,103.539,1479600000.0
2005-01-04 14:10:00,103.538,103.635,103.514,103.628,1327899993.0
2005-01-04 14:15:00,103.65,103.654,103.529,103.551,1261700001.0
2005-01-04 14:20:00,103.577,103.675,103.577,103.663,1342400014.0
2005-01-04 14:25:00,103.663,103.759,103.654,103.697,1003599996.0
2005-01-04 14:30:00,103.702,103.71,103.598,103.598,1060300010.0
2005-01-04 14:35:00,103.593,103.66,103.572,103.643,1237900002.0
2005-01-04 14:40:00,103.635,103.636,103.539,103.539,1078399997.0
2005-01-04 14:45:00,103.545,103.56,103.528,103.539,971999998.0
2005-01-04 14:50:00,103.527,103.541,103.5,103.52,1118599994.0
2005-01-04 14:55:00,103.532,103.607,103.53,103.569,928900002.0
2005-01-04 15:00:00,103.532,103.551,103.517,103.524,1041399995.0
2005-01-04 15:05:00,103.542,103.567,103.523,103.559,1049300005.0
2005-01-04 15:10:00,103.577,103.594,103.539,103.594,1071400001.0
2005-01-04 15:15:00,103.602,103.609,103.558,103.592,971600001.0
2005-01-04 15:20:00,103.595,103.605,103.518,103.532,1122100008.0
2005-01-04 15:25:00,103.557,103.719,103.553,103.711,1335899998.0
2005-01-04 15:30:00,103.723,103.723,103.581,103.581,863700005.0
2005-01-04 15:35:00,103.582,103.611,103.499,103.499,1310499991.0
2005-01-04 15:40:00,103.498,103.52,103.459,103.495,1168100002.0
2005-01-04 15:45:00,103.498,103.571,103.498,103.562,1468499989.0
2005-01-04 15:50:00,103.587,103.696,103.575,103.656,1195400004.0
2005-01-04 15:55:00,103.675,103.675,103.546,103.555,1076400004.0
2005-01-04 16:00:00,103.589,103.74,103.576,103.673,1267299996.0
2005-01-04 16:05:00,103.675,103.73,103.62,103.622,1141899994.0
2005-01-04 16:10:00,103.618,103.714,103.605,103.659,822600007.0
2005-01-04 16:15:00,103.659,103.705,103.617,103.617,1309800003.0
2005-01-04 16:20:00,103.624,103.636,103.527,103.631,1359300003.0
2005-01-04 16:25:00,103.65,103.672,103.61,103.657,1148399993.0
2005-01-04 16:30:00,103.65,103.68,103.626,103.645,855500001.0
2005-01-04 16:35:00,103.658,103.698,103.638,103.678,1346499998.0
2005-01-04 16:40:00,103.684,103.7,103.594,103.594,592899999.0
2005-01-04 16:45:00,103.62,103.651,103.586,103.645,1109000014.0
2005-01-04 16:50:00,103.66,103.663,103.601,103.612,986599991.0
2005-01-04 16:55:00,103.625,103.705,103.623,103.705,1260599991.0
2005-01-04 17:00:00,103.733,103.809,103.669,103.767,1353900002.0
2005-01-04 17:05:00,103.764,103.774,103.708,103.743,810300003.0
2005-01-04 17:10:00,103.751,103.788,103.717,103.727,1185999997.0
2005-01-04 17:15:00,103.735,103.915,103.735,103.91,1110900002.0
2005-01-04 17:20:00,103.932,103.976,103.88,103.973,1160000014.0
2005-01-04 17:25:00,103.986,104.026,103.904,103.905,1205900009.0
2005-01-04 17:30:00,103.922,103.96,103.863,103.863,915699994.0
2005-01-04 17:35:00,103.837,103.868,103.803,103.856,1222099996.0
2005-01-04 17:40:00,103.862,103.885,103.835,103.856,1095299998.0
2005-01-04 17:45:00,103.868,103.98,103.849,103.972,1096399997.0
2005-01-04 17:50:00,103.979,104.202,103.899,104.202,1255200007.0
2005-01-04 17:55:00,104.23,104.389,104.193,104.344,1104700002.0
2005-01-04 18:00:00,104.349,104.36,104.2,104.24,7719999991.0
2005-01-04 18:05:00,104.24,104.3,104.23,104.29,8958000005.0
2005-01-04 18:10:00,104.28,104.337,104.25,104.25,9552200008.0
2005-01-04 18:15:00,104.25,104.32,104.15,104.25,9610299990.0
2005-01-04 18:20:00,104.25,104.27,104.21,104.22,8956999955.0
2005-01-04 18:25:00,104.21,104.21,104.16,104.18,8956999955.0
2005-01-04 18:30:00,104.358,104.369,104.15,104.18,9564599939.0
2005-01-04 18:35:00,104.17,104.368,104.17,104.347,6953499983.0
2005-01-04 18:40:00,104.328,104.373,104.31,104.336,7044199987.0
2005-01-04 18:45:00,104.324,104.334,104.234,104.234,5874399998.0
2005-01-04 18:50:00,104.243,104.303,104.233,104.293,8713799999.0
2005-01-04 18:55:00,104.29,104.323,104.235,104.258,5947599999.0
2005-01-04 19:00:00,104.256,104.267,104.186,104.229,4627799998.0
2005-01-04 19:05:00,104.247,104.291,104.218,104.262,5593200029.0
2005-01-04 19:10:00,104.267,104.277,104.229,104.245,3769900012.0
2005-01-04 19:15:00,104.231,104.32,104.231,104.235,6788899971.0
2005-01-04 19:20:00,104.239,104.27,104.194,104.208,5698200004.0
2005-01-04 19:25:00,104.21,104.21,104.159,104.185,6485399989.0
2005-01-04 19:30:00,104.17,104.187,104.123,104.18,6325299978.0
2005-01-04 19:35:00,104.162,104.205,104.132,104.185,3943500012.0
2005-01-04 19:40:00,104.198,104.243,104.184,104.233,4406999975.0
2005-01-04 19:45:00,104.209,104.258,104.193,104.231,4765500014.0
2005-01-04 19:50:00,104.244,104.264,104.204,104.252,5055699993.0
2005-01-04 19:55:00,104.261,104.291,104.237,104.237,3879900001.0
2005-01-04 20:00:00,104.238,104.27,104.227,104.253,3567200002.0
2005-01-04 20:05:00,104.232,104.288,104.232,104.242,5191499998.0
2005-01-04 20:10:00,104.237,104.36,104.237,104.256,4885399971.0
2005-01-04 20:15:00,104.255,104.261,104.217,104.247,4735000006.0
2005-01-04 20:20:00,104.25,104.271,104.218,104.227,5267099977.0
2005-01-04 20:25:00,104.231,104.35,104.146,104.34,7298299982.0
2005-01-04 20:30:00,104.37,104.42,104.147,104.173,6994699978.0
2005-01-04 20:35:00,104.176,104.192,104.15,104.175,3619600000.0
2005-01-04 20:40:00,104.54,104.58,104.129,104.185,6715800002.0
2005-01-04 20:45:00,104.195,104.216,104.15,104.208,7115599997.0
2005-01-04 20:50:00,104.193,104.234,104.193,104.225,4163500013.0
2005-01-04 20:55:00,104.233,104.55,104.178,104.51,5982799991.0
2005-01-04 21:00:00,104.51,104.52,104.197,104.324,4302000000.0
2005-01-04 21:05:00,104.321,104.373,104.283,104.356,4181800005.0
2005-01-04 21:10:00,104.35,104.36,104.305,104.356,3553600005.0
2005-01-04 21:15:00,104.365,104.378,104.32,104.357,6604099994.0
2005-01-04 21:20:00,104.363,104.363,104.312,104.318,6895699988.0
2005-01-04 21:25:00,104.323,104.364,104.289,104.334,4492399992.0
2005-01-04 21:30:00,104.325,104.439,104.325,104.42,2558100005.0
2005-01-04 21:35:00,104.443,104.524,104.439,104.513,2087200031.0
2005-01-04 21:40:00,104.513,104.782,104.513,104.72,4122100002.0
2005-01-04 21:45:00,104.711,104.735,104.617,104.663,3491400012.0
2005-01-04 21:50:00,104.675,104.675,104.548,104.568,2188300021.0
2005-01-04 21:55:00,104.579,104.579,104.487,104.492,1998699995.0
2005-01-04 22:00:00,104.496,104.533,104.465,104.52,4175600025.0
2005-01-04 22:05:00,104.536,104.54,104.506,104.507,1311400002.0
2005-01-04 22:10:00,104.53,104.637,104.522,104.615,1802599993.0
2005-01-04 22:15:00,104.638,104.638,104.547,104.612,2193299994.0
2005-01-04 22:20:00,104.6,104.617,104.552,104.593,1319100004.0
2005-01-04 22:25:00,104.607,104.621,104.56,104.609,1564699989.0
2005-01-04 22:30:00,104.623,104.687,104.623,104.684,2524399978.0
2005-01-04 22:35:00,104.672,104.685,104.644,104.652,1883599991.0
2005-01-04 22:40:00,104.649,104.682,104.646,104.655,2085600015.0
2005-01-04 22:45:00,104.658,104.658,104.598,104.611,1749599988.0
2005-01-04 22:50:00,104.588,104.647,104.565,104.621,1494500003.0
2005-01-04 22:55:00,104.634,104.663,104.602,104.602,1539200006.0
2005-01-04 23:00:00,104.604,104.622,104.583,104.593,1088100001.0
2005-01-04 23:05:00,104.6,104.629,104.577,104.596,1290900010.0
2005-01-04 23:10:00,104.587,104.623,104.576,104.613,1339700000.0
2005-01-04 23:15:00,104.612,104.618,104.555,104.587,1116900007.0
2005-01-04 23:20:00,104.607,104.621,104.59,104.598,1301000001.0
2005-01-04 23:25:00,104.608,104.609,104.564,104.596,1012799997.0
2005-01-04 23:30:00,104.585,104.602,104.569,104.588,1089999999.0
2005-01-04 23:35:00,104.603,104.613,104.564,104.594,1023600005.0
2005-01-04 23:40:00,104.602,104.621,104.575,104.575,1056800010.0
2005-01-04 23:45:00,104.579,104.579,104.523,104.523,1208300006.0
2005-01-04 23:50:00,104.555,104.58,104.528,104.528,1047300000.0
2005-01-04 23:55:00,104.536,104.571,104.521,104.536,894500013.0
2005-01-05 00:00:00,104.545,104.558,104.497,104.515,1211200004.0
2005-01-05 00:05:00,104.518,104.54,104.498,104.523,856799997.0
2005-01-05 00:10:00,104.53,104.549,104.482,104.495,986899992.0
2005-01-05 00:15:00,104.512,104.512,104.445,104.493,1267199985.0
2005-01-05 00:20:00,104.486,104.511,104.47,104.495,1159900009.0
2005-01-05 00:25:00,104.496,104.507,104.469,104.485,843099997.0
2005-01-05 00:30:00,104.491,104.491,104.44,104.44,850100006.0
2005-01-05 00:35:00,104.419,104.451,104.385,104.394,1164799995.0
2005-01-05 00:40:00,104.4,104.402,104.349,104.352,1407500000.0
2005-01-05 00:45:00,104.357,104.411,104.326,104.398,945800006.0
2005-01-05 00:50:00,104.392,104.455,104.384,104.451,1118899991.0
2005-01-05 00:55:00,104.448,104.454,104.423,104.432,968600006.0
2005-01-05 01:00:00,104.43,104.442,104.398,104.424,1196300000.0
2005-01-05 01:05:00,104.413,104.421,104.383,104.404,1110099987.0
2005-01-05 01:10:00,104.389,104.425,104.389,104.395,820300001.0
2005-01-05 01:15:00,104.39,104.395,104.329,104.341,1327300005.0
2005-01-05 01:20:00,104.358,104.378,104.322,104.353,1417999985.0
2005-01-05 01:25:00,104.365,104.386,104.362,104.377,1067499999.0
2005-01-05 01:30:00,104.39,104.457,104.384,104.45,1490100011.0
2005-01-05 01:35:00,104.455,104.461,104.424,104.44,977700004.0
2005-01-05 01:40:00,104.438,104.438,104.391,104.391,1009400000.0
2005-01-05 01:45:00,104.432,104.432,104.348,104.355,1018900009.0
2005-01-05 01:50:00,104.365,104.369,104.319,104.333,1099299999.0
2005-01-05 01:55:00,104.342,104.342,104.309,104.31,1326800006.0
2005-01-05 02:00:00,104.308,104.345,104.303,104.329,1211599999.0
2005-01-05 02:05:00,104.333,104.339,104.314,104.319,916299995.0
2005-01-05 02:10:00,104.315,104.339,104.29,104.336,1524500003.0
2005-01-05 02:15:00,104.332,104.336,104.312,104.313,1043600004.0
2005-01-05 02:20:00,104.32,104.32,104.275,104.309,972399998.0
2005-01-05 02:25:00,104.312,104.333,104.312,104.314,1143800007.0
2005-01-05 02:30:00,104.322,104.339,104.298,104.33,1186300012.0
2005-01-05 02:35:00,104.315,104.335,104.301,104.315,1386700012.0
2005-01-05 02:40:00,104.32,104.371,104.31,104.333,1294099990.0
2005-01-05 02:45:00,104.335,104.374,104.324,104.374,1426800003.0
2005-01-05 02:50:00,104.373,104.42,104.366,104.39,1179399997.0
2005-01-05 02:55:00,104.406,104.449,104.369,104.43,1028799995.0
2005-01-05 03:00:00,104.439,104.443,104.364,104.37,998099999.0
2005-01-05 03:05:00,104.36,104.364,104.256,104.305,1089500005.0
2005-01-05 03:10:00,104.32,104.334,104.308,104.322,1607700001.0
2005-01-05 03:15:00,104.321,104.321,104.262,104.268,1262500002.0
2005-01-05 03:20:00,104.266,104.28,104.227,104.28,1242000013.0
2005-01-05 03:25:00,104.292,104.313,104.274,104.313,1073900004.0
2005-01-05 03:30:00,104.322,104.426,104.322,104.399,1297999992.0
2005-01-05 03:35:00,104.408,104.525,104.408,104.515,1292200009.0
2005-01-05 03:40:00,104.513,104.527,104.479,104.479,1076300002.0
2005-01-05 03:45:00,104.508,104.56,104.484,104.52,1220399999.0
2005-01-05 03:50:00,104.52,104.525,104.42,104.468,1440799987.0
2005-01-05 03:55:00,104.468,104.518,104.463,104.484,1246500005.0
2005-01-05 04:00:00,104.497,104.556,104.48,104.502,942399996.0
2005-01-05 04:05:00,104.501,104.513,104.467,104.502,1374800004.0
2005-01-05 04:10:00,104.5,104.5,104.416,104.423,1125100007.0
2005-01-05 04:15:00,104.43,104.435,104.372,104.392,1124000008.0
2005-01-05 04:20:00,104.373,104.425,104.366,104.425,1330999994.0
2005-01-05 04:25:00,104.428,104.442,104.412,104.423,1272000011.0
2005-01-05 04:30:00,104.422,104.454,104.404,104.454,1216600005.0
2005-01-05 04:35:00,104.454,104.454,104.402,104.407,938600009.0
2005-01-05 04:40:00,104.418,104.464,104.394,104.453,1173200013.0
2005-01-05 04:45:00,104.456,104.468,104.435,104.435,1087500001.0
2005-01-05 04:50:00,104.431,104.446,104.409,104.446,886499999.0
2005-01-05 04:55:00,104.448,104.472,104.423,104.448,877800000.0
2005-01-05 05:00:00,104.443,104.46,104.416,104.456,1447499998.0
2005-01-05 05:05:00,104.466,104.48,104.444,104.449,1112099998.0
2005-01-05 05:10:00,104.448,104.47,104.401,104.442,1037400013.0
2005-01-05 05:15:00,104.456,104.47,104.438,104.455,1263599996.0
2005-01-05 05:20:00,104.47,104.53,104.468,104.508,1179399995.0
2005-01-05 05:25:00,104.523,104.536,104.502,104.529,1363800022.0
2005-01-05 05:30:00,104.547,104.561,104.513,104.513,1427899987.0
2005-01-05 05:35:00,104.537,104.537,104.463,104.463,1416200006.0
2005-01-05 05:40:00,104.471,104.471,104.424,104.438,984800000.0
2005-01-05 05:45:00,104.453,104.46,104.427,104.45,1201500015.0
2005-01-05 05:50:00,104.468,104.47,104.412,104.449,1242199993.0
2005-01-05 05:55:00,104.46,104.466,104.433,104.457,1127900000.0
2005-01-05 06:00:00,104.457,104.461,104.435,104.44,1124599991.0
2005-01-05 06:05:00,104.45,104.453,104.416,104.45,1341599998.0
2005-01-05 06:10:00,104.451,104.464,104.406,104.454,1426400000.0
2005-01-05 06:15:00,104.45,104.45,104.393,104.408,1057099996.0
2005-01-05 06:20:00,104.4,104.419,104.379,104.393,955099998.0
2005-01-05 06:25:00,104.418,104.42,104.318,104.391,1523900004.0
2005-01-05 06:30:00,104.392,104.394,104.299,104.34,1231599994.0
2005-01-05 06:35:00,104.35,104.373,104.331,104.36,1020399986.0
2005-01-05 06:40:00,104.373,104.392,104.362,104.384,888399989.0
2005-01-05 06:45:00,104.379,104.427,104.37,104.405,1097500001.0
2005-01-05 06:50:00,104.413,104.413,104.38,104.385,913599996.0
2005-01-05 06:55:00,104.387,104.435,104.368,104.408,995400000.0
2005-01-05 07:00:00,104.391,104.437,104.38,104.414,1026099997.0
2005-01-05 07:05:00,104.413,104.413,104.33,104.331,1127799992.0
2005-01-05 07:10:00,104.34,104.362,104.322,104.344,997599996.0
2005-01-05 07:15:00,104.351,104.363,104.321,104.359,1197299999.0
2005-01-05 07:20:00,104.357,104.383,104.346,104.35,1082499996.0
2005-01-05 07:25:00,104.34,104.378,104.324,104.368,1189199998.0
2005-01-05 07:30:00,104.362,104.394,104.349,104.39,1198999998.0
2005-01-05 07:35:00,104.372,104.446,104.372,104.41,1061300008.0
2005-01-05 07:40:00,104.417,104.419,104.373,104.391,959800001.0
2005-01-05 07:45:00,104.402,104.458,104.388,104.438,1063000013.0
2005-01-05 07:50:00,104.436,104.45,104.393,104.418,1405600005.0
2005-01-05 07:55:00,104.425,104.431,104.386,104.386,1356099999.0
2005-01-05 08:00:00,104.385,104.417,104.361,104.389,1277900002.0
2005-01-05 08:05:00,104.413,104.413,104.344,104.348,992500017.0
2005-01-05 08:10:00,104.352,104.395,104.343,104.38,1139900000.0
2005-01-05 08:15:00,104.386,104.42,104.384,104.399,1119900000.0
2005-01-05 08:20:00,104.411,104.411,104.349,104.368,903999994.0
2005-01-05 08:25:00,104.357,104.369,104.333,104.356,961600008.0
2005-01-05 08:30:00,104.34,104.345,104.309,104.331,1107300004.0
2005-01-05 08:35:00,104.365,104.395,104.348,104.349,915299992.0
2005-01-05 08:40:00,104.362,104.383,104.336,104.356,1287800002.0
2005-01-05 08:45:00,104.353,104.353,104.296,104.306,1354600011.0
2005-01-05 08:50:00,104.302,104.321,104.269,104.285,1222300006.0
2005-01-05 08:55:00,104.287,104.312,104.265,104.302,955900008.0
2005-01-05 09:00:00,104.308,104.319,104.273,104.282,1333700007.0
2005-01-05 09:05:00,104.307,104.319,104.269,104.29,959000005.0
2005-01-05 09:10:00,104.3,104.329,104.287,104.323,1545499995.0
2005-01-05 09:15:00,104.331,104.331,104.242,104.248,993000000.0
2005-01-05 09:20:00,104.255,104.281,104.234,104.27,1231900011.0
2005-01-05 09:25:00,104.28,104.476,104.28,104.467,1020200000.0
2005-01-05 09:30:00,104.486,104.525,104.459,104.525,1131300011.0
2005-01-05 09:35:00,104.545,104.673,104.537,104.668,1148500001.0
2005-01-05 09:40:00,104.67,104.703,104.571,104.581,1228400004.0
2005-01-05 09:45:00,104.59,104.699,104.581,104.675,1350400003.0
2005-01-05 09:50:00,104.687,104.86,104.687,104.755,931600000.0
2005-01-05 09:55:00,104.746,104.753,104.672,104.698,948000004.0
2005-01-05 10:00:00,104.705,104.709,104.642,104.642,1070299996.0
2005-01-05 10:05:00,104.659,104.665,104.525,104.59,1177900005.0
2005-01-05 10:10:00,104.595,104.595,104.501,104.538,1410399995.0
2005-01-05 10:15:00,104.548,104.548,104.409,104.409,1337100009.0
2005-01-05 10:20:00,104.41,104.537,104.407,104.522,1044200003.0
2005-01-05 10:25:00,104.542,104.556,104.526,104.549,1071300007.0
2005-01-05 10:30:00,104.551,104.586,104.523,104.578,1102399989.0
2005-01-05 10:35:00,104.592,104.617,104.525,104.542,1370000007.0
2005-01-05 10:40:00,104.54,104.55,104.459,104.459,1105199996.0
2005-01-05 10:45:00,104.462,104.488,104.428,104.45,1224299987.0
2005-01-05 10:50:00,104.46,104.501,104.418,104.449,1178000007.0
2005-01-05 10:55:00,104.472,104.478,104.394,104.394,1269399988.0
2005-01-05 11:00:00,104.423,104.458,104.418,104.45,1228499994.0
2005-01-05 11:05:00,104.434,104.516,104.434,104.5,1464699995.0
2005-01-05 11:10:00,104.505,104.505,104.431,104.447,1426199997.0
2005-01-05 11:15:00,104.462,104.482,104.439,104.475,1200900009.0
2005-01-05 11:20:00,104.483,104.517,104.452,104.507,1236800000.0
2005-01-05 11:25:00,104.522,104.661,104.497,104.645,1304400006.0
2005-01-05 11:30:00,104.644,104.644,104.572,104.597,1146699988.0
2005-01-05 11:35:00,104.603,104.603,104.552,104.596,726200000.0
2005-01-05 11:40:00,104.602,104.644,104.585,104.64,1035600007.0
2005-01-05 11:45:00,104.641,104.676,104.605,104.655,1223900012.0
2005-01-05 11:50:00,104.662,104.715,104.64,104.715,1263899999.0
2005-01-05 11:55:00,104.708,104.777,104.686,104.747,1397700011.0
2005-01-05 12:00:00,104.782,104.897,104.765,104.809,988499998.0
2005-01-05 12:05:00,104.817,104.948,104.785,104.924,1302800014.0
2005-01-05 12:10:00,104.942,104.962,104.859,104.882,1198500001.0
2005-01-05 12:15:00,104.89,104.948,104.861,104.948,1419300008.0
2005-01-05 12:20:00,104.95,104.963,104.908,104.94,1175599997.0
2005-01-05 12:25:00,104.95,104.959,104.887,104.888,908499995.0
2005-01-05 12:30:00,104.915,104.975,104.915,104.966,1248400000.0
2005-01-05 12:35:00,104.955,104.959,104.868,104.912,1152799993.0
2005-01-05 12:40:00,104.918,104.939,104.891,104.911,1089800006.0
2005-01-05 12:45:00,104.94,104.989,104.917,104.919,1633099993.0
2005-01-05 12:50:00,104.925,104.948,104.78,104.78,974499997.0
2005-01-05 12:55:00,104.765,104.845,104.716,104.726,1380800002.0
2005-01-05 13:00:00,104.716,104.835,104.676,104.822,1234599996.0
2005-01-05 13:05:00,104.836,104.873,104.807,104.827,1163899996.0
2005-01-05 13:10:00,104.833,104.855,104.8,104.837,1020799996.0
2005-01-05 13:15:00,104.863,104.875,104.815,104.844,1183199990.0
2005-01-05 13:20:00,104.846,104.846,104.618,104.619,1381699983.0
2005-01-05 13:25:00,104.62,104.643,104.547,104.637,1249999996.0
2005-01-05 13:30:00,104.625,104.643,104.509,104.558,1232600003.0
2005-01-05 13:35:00,104.585,104.609,104.556,104.603,1181600005.0
2005-01-05 13:40:00,104.598,104.605,104.565,104.568,1151300007.0
2005-01-05 13:45:00,104.575,104.576,104.484,104.497,1232799999.0
2005-01-05 13:50:00,104.512,104.558,104.5,104.538,1348200010.0
2005-01-05 13:55:00,104.523,104.567,104.504,104.504,1306199993.0
2005-01-05 14:00:00,104.513,104.536,104.456,104.48,1276299999.0
2005-01-05 14:05:00,104.492,104.492,104.385,104.4,1125999995.0
2005-01-05 14:10:00,104.432,104.51,104.414,104.501,1110199985.0
2005-01-05 14:15:00,104.518,104.575,104.51,104.551,1110000001.0
2005-01-05 14:20:00,104.54,104.549,104.439,104.439,1150700001.0
2005-01-05 14:25:00,104.436,104.436,104.388,104.395,1180500004.0
2005-01-05 14:30:00,104.413,104.466,104.404,104.449,1253999993.0
2005-01-05 14:35:00,104.457,104.508,104.394,104.429,934200002.0
2005-01-05 14:40:00,104.434,104.49,104.394,104.402,1203400005.0
2005-01-05 14:45:00,104.405,104.421,104.335,104.353,1216400004.0
2005-01-05 14:50:00,104.37,104.4,104.34,104.35,1217300004.0
2005-01-05 14:55:00,104.35,104.35,104.296,104.298,942000011.0
2005-01-05 15:00:00,104.291,104.329,104.281,104.303,978800002.0
2005-01-05 15:05:00,104.308,104.426,104.303,104.404,937000010.0
2005-01-05 15:10:00,104.428,104.434,104.373,104.389,1128699993.0
2005-01-05 15:15:00,104.373,104.466,104.371,104.451,1328899994.0
2005-01-05 15:20:00,104.467,104.492,104.297,104.297,1499600006.0
2005-01-05 15:25:00,104.307,104.344,104.276,104.313,906000009.0
2005-01-05 15:30:00,104.331,104.34,104.291,104.34,1114400007.0
2005-01-05 15:35:00,104.333,104.333,104.173,104.201,1166600018.0
2005-01-05 15:40:00,104.228,104.244,104.142,104.142,1549100001.0
2005-01-05 15:45:00,104.158,104.303,104.151,104.288,1702099994.0
2005-01-05 15:50:00,104.292,104.338,104.266,104.334,1110799998.0
2005-01-05 15:55:00,104.337,104.35,104.292,104.301,1202199994.0
2005-01-05 16:00:00,104.307,104.314,104.229,104.229,1075199993.0
2005-01-05 16:05:00,104.232,104.306,104.202,104.266,1143100000.0
2005-01-05 16:10:00,104.277,104.277,104.218,104.253,1313000006.0
2005-01-05 16:15:00,104.255,104.27,104.178,104.178,1231700002.0
2005-01-05 16:20:00,104.192,104.201,104.081,104.132,1041800008.0
2005-01-05 16:25:00,104.132,104.181,104.11,104.114,1245699996.0
2005-01-05 16:30:00,104.117,104.117,104.015,104.02,1113499985.0
2005-01-05 16:35:00,104.029,104.048,103.975,104.036,1182399994.0
2005-01-05 16:40:00,104.059,104.109,104.059,104.086,1042699989.0
2005-01-05 16:45:00,104.076,104.124,104.039,104.107,1166400001.0
2005-01-05 16:50:00,104.117,104.121,104.08,104.08,985100001.0
2005-01-05 16:55:00,104.085,104.175,104.085,104.175,1204199984.0
2005-01-05 17:00:00,104.178,104.246,104.075,104.094,1355399997.0
2005-01-05 17:05:00,104.122,104.203,104.122,104.191,1093399996.0
2005-01-05 17:10:00,104.211,104.222,104.077,104.115,1248900005.0
2005-01-05 17:15:00,104.108,104.148,104.027,104.027,1122600003.0
2005-01-05 17:20:00,104.036,104.036,103.923,103.969,1148100002.0
2005-01-05 17:25:00,103.976,104.065,103.946,103.989,1205099996.0
2005-01-05 17:30:00,103.985,104.034,103.93,103.93,1610300001.0
2005-01-05 17:35:00,103.952,103.959,103.91,103.928,1222299998.0
2005-01-05 17:40:00,103.92,103.969,103.904,103.919,1143100002.0
2005-01-05 17:45:00,103.924,103.945,103.805,103.805,1216300004.0
2005-01-05 17:50:00,103.818,103.901,103.797,103.874,1318899999.0
2005-01-05 17:55:00,103.865,103.872,103.762,103.819,1697500014.0
2005-01-05 18:00:00,103.838,103.91,103.815,103.87,8232900008.0
2005-01-05 18:05:00,103.88,103.91,103.88,103.9,10186500020.0
2005-01-05 18:10:00,103.9,103.91,103.835,103.9,9604700005.0
2005-01-05 18:15:00,103.91,103.95,103.867,103.94,9867799997.0
2005-01-05 18:20:00,103.94,103.96,103.92,103.95,10564999970.0
2005-01-05 18:25:00,103.96,103.99,103.82,103.96,10238399979.0
2005-01-05 18:30:00,103.913,104.0,103.905,104.0,10181400033.0
2005-01-05 18:35:00,103.99,104.0,103.932,103.968,7606400029.0
2005-01-05 18:40:00,103.947,103.96,103.893,103.94,6751699993.0
2005-01-05 18:45:00,103.941,103.977,103.902,103.902,5376400011.0
2005-01-05 18:50:00,103.909,103.95,103.885,103.926,7974199984.0
2005-01-05 18:55:00,103.921,103.936,103.84,103.861,6233299978.0
2005-01-05 19:00:00,103.865,103.899,103.836,103.849,4692800003.0
2005-01-05 19:05:00,103.865,103.902,103.82,103.882,6306600007.0
2005-01-05 19:10:00,103.894,103.896,103.824,103.879,4183700007.0
2005-01-05 19:15:00,103.88,103.936,103.871,103.918,6248000024.0
2005-01-05 19:20:00,103.921,103.944,103.898,103.927,4162199993.0
2005-01-05 19:25:00,103.937,103.999,103.9,103.945,6752600030.0
2005-01-05 19:30:00,103.96,103.991,103.933,103.985,6371099998.0
2005-01-05 19:35:00,103.993,104.011,103.955,103.999,4302699972.0
2005-01-05 19:40:00,103.997,104.026,103.951,103.965,4347899986.0
2005-01-05 19:45:00,103.972,103.981,103.929,103.94,4758199994.0
2005-01-05 19:50:00,103.954,103.978,103.923,103.923,5093900031.0
2005-01-05 19:55:00,103.926,103.936,103.785,103.887,3880900011.0
2005-01-05 20:00:00,103.9,103.908,103.829,103.892,3936299987.0
2005-01-05 20:05:00,103.91,103.939,103.893,103.902,5554000005.0
2005-01-05 20:10:00,103.911,103.911,103.844,103.875,4416200018.0
2005-01-05 20:15:00,103.873,103.881,103.82,103.82,4036599999.0
2005-01-05 20:20:00,103.853,103.882,103.847,103.847,5587600020.0
2005-01-05 20:25:00,103.885,104.04,103.864,104.01,6804300001.0
2005-01-05 20:30:00,103.99,104.0,103.883,103.892,5954600000.0
2005-01-05 20:35:00,103.919,103.947,103.89,103.909,3772900017.0
2005-01-05 20:40:00,104.02,104.03,103.829,103.839,6337800011.0
2005-01-05 20:45:00,103.845,103.912,103.827,103.892,6587300008.0
2005-01-05 20:50:00,103.906,103.917,103.868,103.897,4392800021.0
2005-01-05 20:55:00,103.893,104.08,103.851,104.08,7900500024.0
2005-01-05 21:00:00,103.901,103.914,103.868,103.898,5344899986.0
2005-01-05 21:05:00,103.891,103.912,103.856,103.912,4492400014.0
2005-01-05 21:10:00,103.905,103.931,103.881,103.92,3590699994.0
2005-01-05 21:15:00,103.929,103.97,103.901,103.949,6776499998.0
2005-01-05 21:20:00,103.975,104.033,103.929,104.006,7300099975.0
2005-01-05 21:25:00,104.03,104.045,104.0,104.0,4883099990.0
2005-01-05 21:30:00,104.003,104.003,103.943,103.943,2941000000.0
2005-01-05 21:35:00,103.949,104.031,103.949,104.012,2184099974.0
2005-01-05 21:40:00,104.015,104.043,103.979,104.041,3840499987.0
2005-01-05 21:45:00,104.058,104.086,104.027,104.045,3464000016.0
2005-01-05 21:50:00,104.045,104.059,104.027,104.055,2011899982.0
2005-01-05 21:55:00,104.061,104.068,104.016,104.059,1920000001.0
2005-01-05 22:00:00,104.06,104.099,104.058,104.065,3843600027.0
2005-01-05 22:05:00,104.086,104.097,104.034,104.069,1718900010.0
2005-01-05 22:10:00,104.061,104.088,104.03,104.052,1947899996.0
2005-01-05 22:15:00,104.074,104.095,104.029,104.077,2193300001.0
2005-01-05 22:20:00,104.08,104.094,104.049,104.076,1334300000.0
2005-01-05 22:25:00,104.11,104.11,104.056,104.082,1840699997.0
2005-01-05 22:30:00,104.079,104.092,104.044,104.063,2751699991.0
2005-01-05 22:35:00,104.052,104.088,104.026,104.05,1697700002.0
2005-01-05 22:40:00,104.045,104.055,103.987,104.031,1395600012.0
2005-01-05 22:45:00,104.052,104.076,104.022,104.073,1720700006.0
2005-01-05 22:50:00,104.08,104.102,104.049,104.082,1610500004.0
2005-01-05 22:55:00,104.086,104.089,104.041,104.057,1432700007.0
2005-01-05 23:00:00,104.055,104.079,104.014,104.049,1055199990.0
2005-01-05 23:05:00,104.061,104.081,104.039,104.051,1368100000.0
2005-01-05 23:10:00,104.05,104.076,104.042,104.066,1034100017.0
2005-01-05 23:15:00,104.072,104.072,104.022,104.044,954599997.0
2005-01-05 23:20:00,104.073,104.098,104.04,104.09,898099999.0
2005-01-05 23:25:00,104.09,104.1,104.048,104.091,1105900007.0
2005-01-05 23:30:00,104.073,104.111,104.056,104.101,1345800005.0
2005-01-05 23:35:00,104.113,104.115,104.079,104.094,1339400003.0
2005-01-05 23:40:00,104.116,104.132,104.082,104.123,1147799991.0
2005-01-05 23:45:00,104.135,104.138,104.07,104.105,1015999992.0
2005-01-05 23:50:00,104.125,104.131,104.083,104.106,939800005.0
2005-01-05 23:55:00,104.113,104.144,104.099,104.109,1130399992.0
2005-01-06 00:00:00,104.111,104.134,104.094,104.125,1111200008.0
2005-01-06 00:05:00,104.129,104.157,104.115,104.147,1172199994.0
2005-01-06 00:10:00,104.157,104.181,104.134,104.153,1452500012.0
2005-01-06 00:15:00,104.173,104.173,104.108,104.145,1296200007.0
2005-01-06 00:20:00,104.153,104.18,104.104,104.15,1345399991.0
2005-01-06 00:25:00,104.154,104.165,103.997,104.061,752500004.0
2005-01-06 00:30:00,104.09,104.098,104.003,104.096,1678700001.0
2005-01-06 00:35:00,104.11,104.132,104.063,104.132,1222100007.0
2005-01-06 00:40:00,104.103,104.117,104.083,104.094,1479100013.0
2005-01-06 00:45:00,104.103,104.115,104.093,104.098,946499991.0
2005-01-06 00:50:00,104.107,104.131,104.079,104.108,1174299988.0
2005-01-06 00:55:00,104.103,104.11,104.07,104.087,1285700002.0
2005-01-06 01:00:00,104.097,104.113,104.062,104.077,996999997.0
2005-01-06 01:05:00,104.08,104.08,104.032,104.032,1151399998.0
2005-01-06 01:10:00,104.053,104.059,103.997,104.044,1139099994.0
2005-01-06 01:15:00,104.049,104.072,104.017,104.031,1249800006.0
2005-01-06 01:20:00,104.03,104.046,104.007,104.031,1308900004.0
2005-01-06 01:25:00,104.025,104.038,103.962,104.016,1208600011.0
2005-01-06 01:30:00,103.997,104.035,103.967,104.02,1330499989.0
2005-01-06 01:35:00,104.037,104.052,104.005,104.039,943799999.0
2005-01-06 01:40:00,104.036,104.039,103.991,104.01,890199989.0
2005-01-06 01:45:00,104.022,104.041,104.004,104.018,1105199997.0
2005-01-06 01:50:00,104.019,104.033,103.907,103.91,1139999991.0
2005-01-06 01:55:00,103.908,103.92,103.864,103.907,1206499988.0
2005-01-06 02:00:00,103.898,103.995,103.893,103.995,1416900005.0
2005-01-06 02:05:00,104.008,104.06,104.008,104.038,1017500011.0
2005-01-06 02:10:00,104.034,104.075,104.001,104.072,1557799992.0
2005-01-06 02:15:00,104.063,104.094,104.043,104.059,850700001.0
2005-01-06 02:20:00,104.062,104.128,104.043,104.099,1148999998.0
2005-01-06 02:25:00,104.12,104.147,104.109,104.14,1114699990.0
2005-01-06 02:30:00,104.148,104.149,104.097,104.113,1296600002.0
2005-01-06 02:35:00,104.095,104.127,104.092,104.118,1410099996.0
2005-01-06 02:40:00,104.117,104.125,104.071,104.071,1014500012.0
2005-01-06 02:45:00,104.082,104.089,104.02,104.06,1293600000.0
2005-01-06 02:50:00,104.051,104.114,104.04,104.102,911399991.0
2005-01-06 02:55:00,104.106,104.11,104.05,104.086,976199999.0
2005-01-06 03:00:00,104.069,104.084,103.994,104.008,1237699996.0
2005-01-06 03:05:00,104.01,104.08,104.0,104.055,1491099999.0
2005-01-06 03:10:00,104.058,104.081,104.013,104.019,1067099997.0
2005-01-06 03:15:00,104.047,104.05,103.991,104.007,1097400005.0
2005-01-06 03:20:00,104.012,104.053,104.012,104.053,1081500004.0
2005-01-06 03:25:00,104.062,104.131,104.062,104.127,1186699985.0
2005-01-06 03:30:00,104.134,104.15,104.104,104.129,1061500004.0
2005-01-06 03:35:00,104.118,104.129,104.062,104.064,1191900001.0
2005-01-06 03:40:00,104.068,104.068,103.996,104.023,961299996.0
2005-01-06 03:45:00,104.03,104.064,104.015,104.039,1262000010.0
2005-01-06 03:50:00,104.05,104.052,104.023,104.052,1155499986.0
2005-01-06 03:55:00,104.044,104.058,104.027,104.036,1147400002.0
2005-01-06 04:00:00,104.025,104.045,103.996,104.012,966300009.0
2005-01-06 04:05:00,104.02,104.057,104.02,104.034,1336600009.0
2005-01-06 04:10:00,104.038,104.105,104.003,104.047,1088600001.0
2005-01-06 04:15:00,104.083,104.133,104.074,104.125,1113499996.0
2005-01-06 04:20:00,104.133,104.14,104.065,104.106,1125299996.0
2005-01-06 04:25:00,104.096,104.115,104.069,104.107,1092699999.0
2005-01-06 04:30:00,104.112,104.136,104.102,104.108,1265200002.0
2005-01-06 04:35:00,104.133,104.152,104.115,104.138,1125100007.0
2005-01-06 04:40:00,104.13,104.172,104.122,104.145,1137300017.0
2005-01-06 04:45:00,104.15,104.152,104.128,104.14,1294100019.0
2005-01-06 04:50:00,104.142,104.154,104.122,104.124,918200008.0
2005-01-06 04:55:00,104.143,104.151,104.124,104.145,1217100000.0
2005-01-06 05:00:00,104.148,104.186,104.118,104.14,1051999999.0
2005-01-06 05:05:00,104.18,104.215,104.174,104.203,1452299989.0
2005-01-06 05:10:00,104.221,104.241,104.195,104.209,1025800006.0
2005-01-06 05:15:00,104.198,104.219,104.168,104.191,889800006.0
2005-01-06 05:20:00,104.215,104.216,104.161,104.172,1147599996.0
2005-01-06 05:25:00,104.173,104.173,104.139,104.153,937700013.0
2005-01-06 05:30:00,104.17,104.17,104.122,104.139,1564500010.0
2005-01-06 05:35:00,104.158,104.16,104.121,104.131,648799999.0
2005-01-06 05:40:00,104.128,104.142,104.103,104.134,991399998.0
2005-01-06 05:45:00,104.145,104.178,104.138,104.171,916500012.0
2005-01-06 05:50:00,104.177,104.183,104.142,104.166,1101300001.0
2005-01-06 05:55:00,104.161,104.232,104.161,104.228,1339399994.0
2005-01-06 06:00:00,104.235,104.241,104.218,104.234,1089799999.0
2005-01-06 06:05:00,104.252,104.283,104.215,104.221,1192600007.0
2005-01-06 06:10:00,104.22,104.22,104.189,104.206,1169500002.0
2005-01-06 06:15:00,104.207,104.219,104.158,104.19,739499997.0
2005-01-06 06:20:00,104.178,104.198,104.16,104.184,1035700016.0
2005-01-06 06:25:00,104.195,104.249,104.18,104.232,1200800001.0
2005-01-06 06:30:00,104.238,104.258,104.215,104.227,1021899997.0
2005-01-06 06:35:00,104.221,104.222,104.19,104.21,1387000007.0
2005-01-06 06:40:00,104.238,104.274,104.204,104.229,1026299991.0
2005-01-06 06:45:00,104.237,104.256,104.222,104.233,1086799998.0
2005-01-06 06:50:00,104.22,104.24,104.205,104.213,1357900013.0
2005-01-06 06:55:00,104.215,104.227,104.204,104.221,807900000.0
2005-01-06 07:00:00,104.216,104.231,104.208,104.23,1492800008.0
2005-01-06 07:05:00,104.228,104.306,104.221,104.3,1126700008.0
2005-01-06 07:10:00,104.304,104.312,104.277,104.287,1051600010.0
2005-01-06 07:15:00,104.298,104.31,104.282,104.303,1228399998.0
2005-01-06 07:20:00,104.302,104.302,104.27,104.271,1249300001.0
2005-01-06 07:25:00,104.266,104.282,104.247,104.278,1040799995.0
2005-01-06 07:30:00,104.287,104.297,104.249,104.276,1767000004.0
2005-01-06 07:35:00,104.262,104.264,104.207,104.234,976500009.0
2005-01-06 07:40:00,104.241,104.258,104.227,104.234,930200007.0
2005-01-06 07:45:00,104.228,104.261,104.214,104.243,1313999998.0
2005-01-06 07:50:00,104.242,104.269,104.195,104.203,1076700007.0
2005-01-06 07:55:00,104.21,104.216,103.95,103.964,1182199996.0
2005-01-06 08:00:00,103.973,104.119,103.972,104.097,1218599998.0
2005-01-06 08:05:00,104.095,104.129,104.092,104.128,979699994.0
2005-01-06 08:10:00,104.137,104.231,104.127,104.145,1360700007.0
2005-01-06 08:15:00,104.157,104.206,104.137,104.179,1153800011.0
2005-01-06 08:20:00,104.174,104.198,104.154,104.185,1283000002.0
2005-01-06 08:25:00,104.21,104.258,104.196,104.237,1414200010.0
2005-01-06 08:30:00,104.248,104.282,104.233,104.233,1141699995.0
2005-01-06 08:35:00,104.268,104.356,104.258,104.351,1063900003.0
2005-01-06 08:40:00,104.36,104.395,104.337,104.337,1237499998.0
2005-01-06 08:45:00,104.34,104.427,104.305,104.418,1405400007.0
2005-01-06 08:50:00,104.419,104.433,104.366,104.388,1222800000.0
2005-01-06 08:55:00,104.38,104.455,104.38,104.445,1057499999.0
2005-01-06 09:00:00,104.453,104.47,104.426,104.429,1102599994.0
2005-01-06 09:05:00,104.45,104.524,104.443,104.5,946299994.0
2005-01-06 09:10:00,104.505,104.551,104.475,104.506,1503800002.0
2005-01-06 09:15:00,104.515,104.589,104.473,104.583,862200001.0
2005-01-06 09:20:00,104.598,104.678,104.592,104.64,1107399994.0
2005-01-06 09:25:00,104.65,104.68,104.606,104.631,957699993.0
2005-01-06 09:30:00,104.645,104.745,104.624,104.708,944600013.0
2005-01-06 09:35:00,104.718,104.763,104.674,104.699,1410999994.0
2005-01-06 09:40:00,104.716,104.728,104.65,104.662,1342599998.0
2005-01-06 09:45:00,104.673,104.711,104.595,104.686,1035200005.0
2005-01-06 09:50:00,104.663,104.701,104.639,104.646,1605300009.0
2005-01-06 09:55:00,104.657,104.659,104.535,104.57,920800005.0
2005-01-06 10:00:00,104.576,104.626,104.517,104.621,1667199998.0
2005-01-06 10:05:00,104.637,104.637,104.549,104.613,1421600000.0
2005-01-06 10:10:00,104.64,104.653,104.573,104.579,1399499998.0
2005-01-06 10:15:00,104.592,104.597,104.529,104.56,1146699998.0
2005-01-06 10:20:00,104.58,104.638,104.543,104.617,1593600008.0
2005-01-06 10:25:00,104.66,104.806,104.646,104.784,1298899991.0
2005-01-06 10:30:00,104.78,104.844,104.737,104.737,1060300006.0
2005-01-06 10:35:00,104.735,104.746,104.698,104.723,1005499993.0
2005-01-06 10:40:00,104.72,104.806,104.704,104.777,1178000006.0
2005-01-06 10:45:00,104.781,104.874,104.772,104.842,926100006.0
2005-01-06 10:50:00,104.843,104.87,104.835,104.839,1096000006.0
2005-01-06 10:55:00,104.852,104.867,104.769,104.798,1081500005.0
2005-01-06 11:00:00,104.808,104.818,104.754,104.768,1185200006.0
2005-01-06 11:05:00,104.775,104.824,104.763,104.795,1077899997.0
2005-01-06 11:10:00,104.778,104.781,104.692,104.758,1409999992.0
2005-01-06 11:15:00,104.77,104.797,104.76,104.789,1116100005.0
2005-01-06 11:20:00,104.811,104.875,104.792,104.838,1220599998.0
2005-01-06 11:25:00,104.838,104.838,104.737,104.761,1178700004.0
2005-01-06 11:30:00,104.757,104.793,104.708,104.71,1599200000.0
2005-01-06 11:35:00,104.718,104.718,104.644,104.706,1049700004.0
2005-01-06 11:40:00,104.707,104.766,104.693,104.695,998300003.0
2005-01-06 11:45:00,104.723,104.902,104.706,104.858,1120100004.0
2005-01-06 11:50:00,104.855,104.928,104.783,104.873,1263800008.0
2005-01-06 11:55:00,104.865,104.911,104.823,104.88,1108500000.0
2005-01-06 12:00:00,104.883,104.96,104.855,104.904,869199999.0
2005-01-06 12:05:00,104.916,104.969,104.893,104.91,1128000005.0
2005-01-06 12:10:00,104.927,105.004,104.867,104.954,1057499997.0
2005-01-06 12:15:00,104.96,105.028,104.906,104.922,1373700012.0
2005-01-06 12:20:00,104.927,104.954,104.805,104.805,865199989.0
2005-01-06 12:25:00,104.784,104.905,104.769,104.892,1386199995.0
2005-01-06 12:30:00,104.907,104.916,104.867,104.908,1052900004.0
2005-01-06 12:35:00,104.972,105.132,104.965,105.104,867100011.0
2005-01-06 12:40:00,105.118,105.127,105.057,105.082,1153799998.0
2005-01-06 12:45:00,105.102,105.132,105.037,105.04,1511999998.0
2005-01-06 12:50:00,105.045,105.079,104.96,104.96,1308799997.0
2005-01-06 12:55:00,104.962,105.02,104.89,104.89,1225200011.0
2005-01-06 13:00:00,104.906,104.953,104.906,104.938,1449199993.0
2005-01-06 13:05:00,104.945,105.03,104.93,104.998,1434899995.0
2005-01-06 13:10:00,104.999,105.006,104.972,104.975,1053900001.0
2005-01-06 13:15:00,104.974,105.001,104.946,104.985,973599998.0
2005-01-06 13:20:00,104.994,105.023,104.856,104.883,1037600000.0
2005-01-06 13:25:00,104.908,104.976,104.89,104.925,1112399997.0
2005-01-06 13:30:00,104.935,104.94,104.83,104.883,1246400002.0
2005-01-06 13:35:00,104.875,104.879,104.773,104.805,1115199997.0
2005-01-06 13:40:00,104.82,104.983,104.811,104.983,1143499998.0
2005-01-06 13:45:00,104.94,105.002,104.835,104.867,1375199998.0
2005-01-06 13:50:00,104.855,104.935,104.817,104.885,1396100002.0
2005-01-06 13:55:00,104.89,104.925,104.867,104.876,1291200005.0
2005-01-06 14:00:00,104.882,104.891,104.834,104.856,1149799998.0
2005-01-06 14:05:00,104.882,104.929,104.867,104.91,1055399995.0
2005-01-06 14:10:00,104.92,104.925,104.862,104.883,1170300003.0
2005-01-06 14:15:00,104.904,104.934,104.88,104.892,1736300005.0
2005-01-06 14:20:00,104.883,104.896,104.849,104.87,1215700002.0
2005-01-06 14:25:00,104.853,104.877,104.824,104.857,1275100010.0
2005-01-06 14:30:00,104.855,104.855,104.797,104.817,1047099987.0
2005-01-06 14:35:00,104.827,104.855,104.791,104.792,1366500006.0
2005-01-06 14:40:00,104.79,104.818,104.775,104.79,962200006.0
2005-01-06 14:45:00,104.797,104.805,104.745,104.755,1201300003.0
2005-01-06 14:50:00,104.759,104.82,104.737,104.807,1053899993.0
2005-01-06 14:55:00,104.805,104.832,104.794,104.817,1082400008.0
2005-01-06 15:00:00,104.822,104.839,104.805,104.805,1103699998.0
2005-01-06 15:05:00,104.812,104.868,104.805,104.837,1130800003.0
2005-01-06 15:10:00,104.84,104.898,104.834,104.895,975799993.0
2005-01-06 15:15:00,104.878,104.936,104.871,104.911,1084199998.0
2005-01-06 15:20:00,104.961,104.993,104.935,104.945,1600599987.0
2005-01-06 15:25:00,104.962,104.973,104.921,104.924,1133900015.0
2005-01-06 15:30:00,104.927,104.927,104.813,104.835,752400010.0
2005-01-06 15:35:00,104.835,104.843,104.761,104.761,1287100006.0
2005-01-06 15:40:00,104.753,104.777,104.675,104.7,1430399993.0
2005-01-06 15:45:00,104.708,104.723,104.64,104.683,1180700009.0
2005-01-06 15:50:00,104.71,104.734,104.67,104.71,1056700005.0
2005-01-06 15:55:00,104.693,104.754,104.693,104.718,1108399986.0
2005-01-06 16:00:00,104.742,104.751,104.679,104.685,1497600005.0
2005-01-06 16:05:00,104.695,104.708,104.643,104.644,1026099985.0
2005-01-06 16:10:00,104.671,104.725,104.64,104.662,1244600002.0
2005-01-06 16:15:00,104.68,104.711,104.636,104.636,1290599997.0
2005-01-06 16:20:00,104.642,104.666,104.582,104.654,1157799986.0
2005-01-06 16:25:00,104.648,104.673,104.599,104.599,1533700006.0
2005-01-06 16:30:00,104.598,104.668,104.567,104.649,1482000002.0
2005-01-06 16:35:00,104.658,104.674,104.607,104.637,1254300005.0
2005-01-06 16:40:00,104.663,104.671,104.636,104.64,1253600010.0
2005-01-06 16:45:00,104.642,104.703,104.61,104.702,1360900005.0
2005-01-06 16:50:00,104.704,104.704,104.637,104.639,1446500007.0
2005-01-06 16:55:00,104.625,104.745,104.625,104.745,1138499993.0
2005-01-06 17:00:00,104.749,104.791,104.697,104.791,1198800000.0
2005-01-06 17:05:00,104.787,104.926,104.784,104.918,1519299993.0
2005-01-06 17:10:00,104.948,104.964,104.877,104.908,1268700002.0
2005-01-06 17:15:00,104.907,104.96,104.895,104.909,1096700007.0
2005-01-06 17:20:00,104.915,104.932,104.844,104.844,1069100002.0
2005-01-06 17:25:00,104.848,104.903,104.835,104.857,1513000008.0
2005-01-06 17:30:00,104.865,104.921,104.851,104.917,1224299996.0
2005-01-06 17:35:00,104.945,104.955,104.85,104.933,1250000011.0
2005-01-06 17:40:00,104.94,105.057,104.938,105.057,1238600004.0
2005-01-06 17:45:00,105.067,105.08,105.01,105.01,1267700005.0
2005-01-06 17:50:00,105.017,105.114,105.013,105.093,1251999988.0
2005-01-06 17:55:00,105.103,105.109,105.024,105.049,1398899997.0
2005-01-06 18:00:00,105.045,105.155,104.92,104.94,8533000039.0
2005-01-06 18:05:00,104.93,104.93,104.9,104.93,10203500065.0
2005-01-06 18:10:00,104.92,104.95,104.879,104.94,9618800052.0
2005-01-06 18:15:00,104.93,105.0,104.795,105.0,7510600064.0
2005-01-06 18:20:00,104.99,105.03,104.98,105.03,10439000020.0
2005-01-06 18:25:00,105.02,105.04,104.796,105.0,8727800037.0
2005-01-06 18:30:00,104.757,104.99,104.732,104.98,8174800026.0
2005-01-06 18:35:00,104.822,104.865,104.798,104.855,4811200003.0
2005-01-06 18:40:00,104.872,104.937,104.845,104.864,6983400005.0
2005-01-06 18:45:00,104.902,104.913,104.849,104.89,6179900014.0
2005-01-06 18:50:00,104.95,104.95,104.805,104.823,8639299975.0
2005-01-06 18:55:00,104.814,104.927,104.814,104.91,6157800004.0
2005-01-06 19:00:00,104.939,104.939,104.87,104.931,5055900003.0
2005-01-06 19:05:00,104.929,104.944,104.875,104.9,5593299969.0
2005-01-06 19:10:00,104.918,104.947,104.887,104.927,3965799987.0
2005-01-06 19:15:00,104.945,104.997,104.894,104.982,6378900005.0
2005-01-06 19:20:00,104.98,105.033,104.968,104.991,4210299991.0
2005-01-06 19:25:00,105.026,105.039,104.89,104.989,7530200025.0
2005-01-06 19:30:00,104.991,104.997,104.94,104.975,5863600001.0
2005-01-06 19:35:00,104.975,105.055,104.952,105.002,3719499993.0
2005-01-06 19:40:00,105.027,105.057,104.942,104.947,4878400030.0
2005-01-06 19:45:00,104.94,104.977,104.906,104.935,4304200010.0
2005-01-06 19:50:00,104.943,104.957,104.911,104.932,4730600011.0
2005-01-06 19:55:00,104.94,104.963,104.886,104.896,4951000000.0
2005-01-06 20:00:00,104.894,104.934,104.869,104.877,3630100019.0
2005-01-06 20:05:00,104.874,104.915,104.851,104.86,5461699993.0
2005-01-06 20:10:00,104.868,105.01,104.868,104.904,5750700003.0
2005-01-06 20:15:00,104.907,104.939,104.879,104.879,4543900001.0
2005-01-06 20:20:00,104.913,104.969,104.906,104.906,5576300016.0
2005-01-06 20:25:00,104.942,105.0,104.835,105.0,5867099994.0
2005-01-06 20:30:00,105.01,105.03,104.86,104.892,2815999985.0
2005-01-06 20:35:00,104.888,104.956,104.888,104.918,3471900002.0
2005-01-06 20:40:00,105.01,105.02,104.912,104.951,6605800015.0
2005-01-06 20:45:00,104.922,104.966,104.891,104.95,7044000039.0
2005-01-06 20:50:00,104.957,104.981,104.938,104.948,4502000007.0
2005-01-06 20:55:00,104.951,105.08,104.942,105.07,8212699972.0
2005-01-06 21:00:00,104.933,104.968,104.932,104.949,5845199983.0
2005-01-06 21:05:00,104.943,104.978,104.921,104.966,4239700003.0
2005-01-06 21:10:00,104.954,105.018,104.939,105.0,3595899999.0
2005-01-06 21:15:00,105.019,105.019,104.934,104.964,6093499998.0
2005-01-06 21:20:00,104.957,104.99,104.949,104.978,7270800011.0
2005-01-06 21:25:00,104.961,105.018,104.944,104.987,4736900007.0
2005-01-06 21:30:00,104.999,105.03,104.988,104.993,3251100003.0
2005-01-06 21:35:00,105.005,105.021,104.96,105.012,2359399997.0
2005-01-06 21:40:00,105.007,105.016,104.965,104.996,4030900002.0
2005-01-06 21:45:00,104.989,105.035,104.974,105.023,3549900012.0
2005-01-06 21:50:00,105.047,105.1,104.99,105.08,1854299999.0
2005-01-06 21:55:00,105.1,105.125,105.027,105.041,1583700003.0
2005-01-06 22:00:00,105.067,105.086,105.034,105.034,4046100020.0
2005-01-06 22:05:00,105.04,105.053,105.031,105.033,1399500009.0
2005-01-06 22:10:00,105.05,105.065,105.02,105.048,2200899990.0
2005-01-06 22:15:00,105.027,105.079,105.027,105.048,1947299997.0
2005-01-06 22:20:00,105.05,105.094,105.043,105.05,1317899996.0
2005-01-06 22:25:00,105.068,105.081,105.033,105.062,1838000000.0
2005-01-06 22:30:00,105.051,105.095,105.036,105.037,2432599985.0
2005-01-06 22:35:00,105.043,105.067,105.02,105.05,2099900005.0
2005-01-06 22:40:00,105.042,105.075,105.019,105.031,1418200007.0
2005-01-06 22:45:00,105.055,105.055,104.972,104.994,1607799993.0
2005-01-06 22:50:00,104.989,105.023,104.983,105.003,1894800004.0
2005-01-06 22:55:00,105.012,105.04,104.995,105.01,1584800009.0
2005-01-06 23:00:00,105.041,105.057,105.013,105.022,1045300004.0
2005-01-06 23:05:00,105.03,105.062,105.025,105.032,1423599996.0
2005-01-06 23:10:00,105.025,105.057,105.025,105.056,1036400018.0
2005-01-06 23:15:00,105.04,105.052,105.02,105.047,1101899992.0
2005-01-06 23:20:00,105.026,105.071,105.017,105.029,952299993.0
2005-01-06 23:25:00,105.045,105.054,104.992,105.001,1294999998.0
2005-01-06 23:30:00,105.008,105.028,104.999,105.028,1286699999.0
2005-01-06 23:35:00,105.028,105.028,104.987,104.999,1069599996.0
2005-01-06 23:40:00,104.993,104.993,104.94,104.941,1103600002.0
2005-01-06 23:45:00,104.94,104.986,104.935,104.964,1105099995.0
2005-01-06 23:50:00,104.97,104.986,104.952,104.966,995300003.0
2005-01-06 23:55:00,104.99,105.002,104.953,104.966,1020700002.0
2005-01-07 00:00:00,104.976,105.019,104.954,104.99,916200001.0
2005-01-07 00:05:00,105.007,105.01,104.976,104.989,1336400001.0
2005-01-07 00:10:00,104.995,105.017,104.947,104.98,1022600012.0
2005-01-07 00:15:00,104.967,104.998,104.946,104.959,1102600006.0
2005-01-07 00:20:00,104.972,104.996,104.939,104.985,1086600013.0
2005-01-07 00:25:00,105.007,105.043,104.969,105.011,760900002.0
2005-01-07 00:30:00,104.997,105.0,104.932,104.949,1071199990.0
2005-01-07 00:35:00,104.957,104.97,104.898,104.907,1207399990.0
2005-01-07 00:40:00,104.905,104.948,104.892,104.938,934299996.0
2005-01-07 00:45:00,104.94,104.956,104.917,104.952,1054200005.0
2005-01-07 00:50:00,104.939,104.957,104.895,104.901,1058199991.0
2005-01-07 00:55:00,104.913,104.932,104.896,104.914,1134200003.0
2005-01-07 01:00:00,104.917,104.917,104.871,104.891,1033399992.0
2005-01-07 01:05:00,104.896,104.912,104.875,104.892,857399994.0
2005-01-07 01:10:00,104.902,104.908,104.871,104.88,1353800010.0
2005-01-07 01:15:00,104.875,104.894,104.842,104.874,1133299992.0
2005-01-07 01:20:00,104.88,104.896,104.852,104.875,954900001.0
2005-01-07 01:25:00,104.863,104.896,104.84,104.887,760700004.0
2005-01-07 01:30:00,104.865,104.901,104.865,104.897,1139899999.0
2005-01-07 01:35:00,104.888,104.901,104.853,104.862,1024199994.0
2005-01-07 01:40:00,104.868,104.881,104.85,104.872,1104499997.0
2005-01-07 01:45:00,104.889,104.911,104.866,104.899,1213600009.0
2005-01-07 01:50:00,104.904,104.934,104.893,104.917,1296200008.0
2005-01-07 01:55:00,104.915,104.918,104.866,104.867,1035599998.0
2005-01-07 02:00:00,104.883,104.889,104.845,104.845,1446300002.0
2005-01-07 02:05:00,104.866,104.866,104.836,104.853,1124200003.0
2005-01-07 02:10:00,104.853,104.899,104.823,104.891,1271400007.0
2005-01-07 02:15:00,104.894,104.894,104.828,104.837,1008399997.0
2005-01-07 02:20:00,104.839,104.935,104.839,104.912,796200000.0
2005-01-07 02:25:00,104.918,104.922,104.883,104.892,933900001.0
2005-01-07 02:30:00,104.904,104.942,104.88,104.94,1352100007.0
2005-01-07 02:35:00,104.923,104.923,104.866,104.881,1297400000.0
2005-01-07 02:40:00,104.9,104.9,104.862,104.887,1106800011.0
2005-01-07 02:45:00,104.889,104.929,104.868,104.91,1263099998.0
2005-01-07 02:50:00,104.926,104.952,104.872,104.946,1020799992.0
2005-01-07 02:55:00,104.958,104.958,104.915,104.938,1178399999.0
2005-01-07 03:00:00,104.949,104.955,104.917,104.928,1476099986.0
2005-01-07 03:05:00,104.938,104.938,104.817,104.825,1015600002.0
2005-01-07 03:10:00,104.828,104.831,104.785,104.808,1145500016.0
2005-01-07 03:15:00,104.819,104.838,104.751,104.776,1135100008.0
2005-01-07 03:20:00,104.781,104.817,104.767,104.785,1041100000.0
2005-01-07 03:25:00,104.784,104.817,104.758,104.806,1018500007.0
2005-01-07 03:30:00,104.787,104.801,104.726,104.732,1099100001.0
2005-01-07 03:35:00,104.723,104.77,104.723,104.76,1106099995.0
2005-01-07 03:40:00,104.753,104.779,104.751,104.751,1229999997.0
2005-01-07 03:45:00,104.77,104.777,104.683,104.688,1279200003.0
2005-01-07 03:50:00,104.675,104.723,104.67,104.678,1285400001.0
2005-01-07 03:55:00,104.69,104.781,104.678,104.766,1342600017.0
2005-01-07 04:00:00,104.783,104.855,104.747,104.815,1159000005.0
2005-01-07 04:05:00,104.818,104.872,104.811,104.833,1364600008.0
2005-01-07 04:10:00,104.835,104.89,104.835,104.855,849500003.0
2005-01-07 04:15:00,104.859,104.866,104.827,104.853,1363400002.0
2005-01-07 04:20:00,104.868,104.871,104.807,104.82,626700001.0
2005-01-07 04:25:00,104.842,104.857,104.821,104.843,1449999994.0
2005-01-07 04:30:00,104.846,104.859,104.794,104.807,1193299996.0
2005-01-07 04:35:00,104.83,104.858,104.788,104.846,872199994.0
2005-01-07 04:40:00,104.863,104.869,104.831,104.849,991400001.0
2005-01-07 04:45:00,104.849,104.869,104.824,104.856,1288599999.0
2005-01-07 04:50:00,104.855,104.857,104.816,104.851,1077300002.0
2005-01-07 04:55:00,104.85,104.877,104.82,104.873,1047600004.0
2005-01-07 05:00:00,104.864,104.875,104.82,104.835,1207700004.0
2005-01-07 05:05:00,104.849,104.866,104.826,104.847,1313699985.0
2005-01-07 05:10:00,104.842,104.842,104.808,104.83,841600013.0
2005-01-07 05:15:00,104.812,104.824,104.759,104.759,1115899993.0
2005-01-07 05:20:00,104.773,104.782,104.732,104.753,1185000004.0
2005-01-07 05:25:00,104.755,104.796,104.746,104.76,1185399994.0
2005-01-07 05:30:00,104.761,104.761,104.7,104.712,1378700003.0
2005-01-07 05:35:00,104.717,104.73,104.701,104.702,953199988.0
2005-01-07 05:40:00,104.71,104.712,104.679,104.693,1358499988.0
2005-01-07 05:45:00,104.701,104.728,104.683,104.72,1290599998.0
2005-01-07 05:50:00,104.733,104.748,104.728,104.737,1040800005.0
2005-01-07 05:55:00,104.746,104.749,104.691,104.71,1103599992.0
2005-01-07 06:00:00,104.722,104.733,104.704,104.732,822600002.0
2005-01-07 06:05:00,104.737,104.741,104.708,104.712,1347199997.0
2005-01-07 06:10:00,104.716,104.776,104.713,104.767,1103700008.0
2005-01-07 06:15:00,104.765,104.781,104.746,104.746,1019699991.0
2005-01-07 06:20:00,104.76,104.76,104.702,104.714,1232100011.0
2005-01-07 06:25:00,104.707,104.721,104.682,104.693,1217100000.0
2005-01-07 06:30:00,104.701,104.708,104.65,104.65,984499991.0
2005-01-07 06:35:00,104.671,104.696,104.648,104.69,1235400004.0
2005-01-07 06:40:00,104.697,104.697,104.638,104.657,1220200002.0
2005-01-07 06:45:00,104.655,104.666,104.622,104.634,1297000001.0
2005-01-07 06:50:00,104.65,104.674,104.629,104.629,1399299997.0
2005-01-07 06:55:00,104.625,104.649,104.599,104.646,1051300003.0
2005-01-07 07:00:00,104.639,104.649,104.589,104.61,1307900004.0
2005-01-07 07:05:00,104.608,104.625,104.584,104.614,1216999998.0
2005-01-07 07:10:00,104.61,104.633,104.586,104.589,850499995.0
2005-01-07 07:15:00,104.607,104.609,104.569,104.588,1103599996.0
2005-01-07 07:20:00,104.602,104.616,104.536,104.557,1026100005.0
2005-01-07 07:25:00,104.56,104.567,104.524,104.547,1238100015.0
2005-01-07 07:30:00,104.543,104.543,104.489,104.534,1451300003.0
2005-01-07 07:35:00,104.539,104.595,104.537,104.547,1038700012.0
2005-01-07 07:40:00,104.55,104.578,104.522,104.562,961300001.0
2005-01-07 07:45:00,104.555,104.59,104.538,104.551,962800002.0
2005-01-07 07:50:00,104.538,104.569,104.517,104.533,980700000.0
2005-01-07 07:55:00,104.55,104.556,104.523,104.555,1514600005.0
2005-01-07 08:00:00,104.558,104.591,104.546,104.549,1491100002.0
2005-01-07 08:05:00,104.537,104.537,104.473,104.493,867399995.0
2005-01-07 08:10:00,104.512,104.529,104.49,104.513,1521199995.0
2005-01-07 08:15:00,104.528,104.537,104.491,104.527,1217900015.0
2005-01-07 08:20:00,104.53,104.572,104.506,104.56,822200007.0
2005-01-07 08:25:00,104.587,104.62,104.563,104.61,1124999996.0
2005-01-07 08:30:00,104.617,104.647,104.574,104.577,1233800000.0
2005-01-07 08:35:00,104.61,104.686,104.592,104.671,842000007.0
2005-01-07 08:40:00,104.672,104.672,104.578,104.578,911999993.0
2005-01-07 08:45:00,104.595,104.63,104.558,104.606,1492100006.0
2005-01-07 08:50:00,104.615,104.67,104.615,104.645,1263600006.0
2005-01-07 08:55:00,104.643,104.658,104.614,104.614,1071000007.0
2005-01-07 09:00:00,104.638,104.65,104.606,104.627,1184000017.0
2005-01-07 09:05:00,104.644,104.649,104.61,104.633,1193300001.0
2005-01-07 09:10:00,104.627,104.642,104.606,104.609,1225499994.0
2005-01-07 09:15:00,104.612,104.619,104.538,104.54,899699996.0
2005-01-07 09:20:00,104.55,104.581,104.541,104.569,1014200009.0
2005-01-07 09:25:00,104.58,104.591,104.536,104.581,1190200005.0
2005-01-07 09:30:00,104.587,104.637,104.543,104.543,1476699997.0
2005-01-07 09:35:00,104.55,104.571,104.508,104.519,1174600011.0
2005-01-07 09:40:00,104.522,104.545,104.467,104.476,1296100008.0
2005-01-07 09:45:00,104.495,104.548,104.489,104.527,1327600004.0
2005-01-07 09:50:00,104.52,104.558,104.485,104.538,942599999.0
2005-01-07 09:55:00,104.543,104.595,104.532,104.568,1202000004.0
2005-01-07 10:00:00,104.567,104.63,104.547,104.623,1302399987.0
2005-01-07 10:05:00,104.635,104.635,104.563,104.58,1322999986.0
2005-01-07 10:10:00,104.585,104.629,104.572,104.572,1223900012.0
2005-01-07 10:15:00,104.57,104.571,104.518,104.545,1445800014.0
2005-01-07 10:20:00,104.551,104.602,104.533,104.541,1035299989.0
2005-01-07 10:25:00,104.549,104.623,104.543,104.604,945100001.0
2005-01-07 10:30:00,104.619,104.624,104.577,104.615,1320999989.0
2005-01-07 10:35:00,104.623,104.63,104.586,104.617,1084900002.0
2005-01-07 10:40:00,104.621,104.633,104.599,104.614,1393599994.0
2005-01-07 10:45:00,104.62,104.656,104.561,104.656,1166700021.0
2005-01-07 10:50:00,104.652,104.689,104.626,104.649,1221700000.0
2005-01-07 10:55:00,104.652,104.658,104.499,104.499,1252300000.0
2005-01-07 11:00:00,104.515,104.515,104.347,104.389,1120600003.0
2005-01-07 11:05:00,104.375,104.387,104.24,104.338,1353200013.0
2005-01-07 11:10:00,104.346,104.39,104.304,104.358,1432199987.0
2005-01-07 11:15:00,104.345,104.373,104.314,104.352,989900012.0
2005-01-07 11:20:00,104.362,104.373,104.317,104.363,1231800006.0
2005-01-07 11:25:00,104.382,104.418,104.342,104.375,1474700008.0
2005-01-07 11:30:00,104.395,104.407,104.343,104.361,1123999996.0
2005-01-07 11:35:00,104.37,104.385,104.311,104.322,1295000004.0
2005-01-07 11:40:00,104.309,104.366,104.297,104.358,1174100002.0
2005-01-07 11:45:00,104.363,104.373,104.262,104.263,878399997.0
2005-01-07 11:50:00,104.263,104.316,104.25,104.282,1423200001.0
2005-01-07 11:55:00,104.282,104.339,104.267,104.335,1421700006.0
2005-01-07 12:00:00,104.342,104.422,104.34,104.405,1128699996.0
2005-01-07 12:05:00,104.417,104.425,104.363,104.363,1336399994.0
2005-01-07 12:10:00,104.359,104.411,104.355,104.375,1448099996.0
2005-01-07 12:15:00,104.38,104.386,104.326,104.335,1397999997.0
2005-01-07 12:20:00,104.344,104.36,104.331,104.35,1318600006.0
2005-01-07 12:25:00,104.368,104.393,104.35,104.374,1279000007.0
2005-01-07 12:30:00,104.382,104.396,104.331,104.378,1051400012.0
2005-01-07 12:35:00,104.375,104.378,104.334,104.343,1112399996.0
2005-01-07 12:40:00,104.358,104.363,104.324,104.327,1163000008.0
2005-01-07 12:45:00,104.343,104.365,104.32,104.349,1848600006.0
2005-01-07 12:50:00,104.353,104.388,104.342,104.342,1187200003.0
2005-01-07 12:55:00,104.348,104.367,104.33,104.357,1199699995.0
2005-01-07 13:00:00,104.358,104.423,104.332,104.417,828800004.0
2005-01-07 13:05:00,104.396,104.42,104.388,104.407,1140300006.0
2005-01-07 13:10:00,104.41,104.433,104.392,104.414,1013400002.0
2005-01-07 13:15:00,104.413,104.426,104.379,104.407,1195400005.0
2005-01-07 13:20:00,104.43,104.463,104.396,104.406,1415800003.0
2005-01-07 13:25:00,104.421,104.468,104.404,104.443,1116299993.0
2005-01-07 13:30:00,104.432,104.544,104.431,104.544,1242300004.0
2005-01-07 13:35:00,104.537,104.537,104.445,104.475,1028300004.0
2005-01-07 13:40:00,104.503,104.514,104.433,104.433,1161500003.0
2005-01-07 13:45:00,104.428,104.506,104.424,104.478,1268500005.0
2005-01-07 13:50:00,104.491,104.491,104.425,104.445,1298800000.0
2005-01-07 13:55:00,104.46,104.502,104.449,104.479,1228999995.0
2005-01-07 14:00:00,104.498,104.516,104.434,104.452,1207899987.0
2005-01-07 14:05:00,104.455,104.508,104.446,104.484,846299996.0
2005-01-07 14:10:00,104.481,104.481,104.427,104.46,1365999999.0
2005-01-07 14:15:00,104.441,104.46,104.399,104.399,1309099996.0
2005-01-07 14:20:00,104.416,104.452,104.399,104.415,1264500004.0
2005-01-07 14:25:00,104.41,104.435,104.384,104.417,1005500000.0
2005-01-07 14:30:00,104.427,104.46,104.414,104.432,956999991.0
2005-01-07 14:35:00,104.467,104.507,104.459,104.49,1065000001.0
2005-01-07 14:40:00,104.461,104.489,104.428,104.44,939699997.0
2005-01-07 14:45:00,104.447,104.47,104.433,104.445,1552999994.0
2005-01-07 14:50:00,104.451,104.469,104.415,104.443,1359299988.0
2005-01-07 14:55:00,104.46,104.521,104.44,104.521,1318299999.0
2005-01-07 15:00:00,104.525,104.558,104.484,104.535,1035500005.0
2005-01-07 15:05:00,104.548,104.579,104.545,104.569,1252400007.0
2005-01-07 15:10:00,104.556,104.577,104.527,104.553,1573100003.0
2005-01-07 15:15:00,104.574,104.607,104.511,104.523,940900002.0
2005-01-07 15:20:00,104.535,104.609,104.51,104.6,1703499996.0
2005-01-07 15:25:00,104.595,104.628,104.493,104.628,1049699995.0
2005-01-07 15:30:00,104.619,104.619,104.296,104.353,1361399997.0
2005-01-07 15:35:00,104.345,104.457,104.28,104.341,850300007.0
2005-01-07 15:40:00,104.327,104.327,104.105,104.13,1062400003.0
2005-01-07 15:45:00,104.15,104.183,104.123,104.127,1044299989.0
2005-01-07 15:50:00,104.125,104.125,103.896,104.039,974400000.0
2005-01-07 15:55:00,104.052,104.139,104.052,104.125,1189399990.0
2005-01-07 16:00:00,104.078,104.133,103.995,104.032,1372900013.0
2005-01-07 16:05:00,104.033,104.033,103.961,103.986,1074999997.0
2005-01-07 16:10:00,103.983,103.983,103.851,103.912,904500005.0
2005-01-07 16:15:00,103.91,103.953,103.841,103.908,1351300006.0
2005-01-07 16:20:00,103.9,103.973,103.895,103.953,1250600003.0
2005-01-07 16:25:00,103.98,103.981,103.9,103.942,1042800005.0
2005-01-07 16:30:00,103.954,103.977,103.93,103.947,1096299999.0
2005-01-07 16:35:00,103.949,103.981,103.91,103.956,1381400005.0
2005-01-07 16:40:00,103.972,104.042,103.936,104.01,944000002.0
2005-01-07 16:45:00,104.01,104.065,103.994,104.065,980399997.0
2005-01-07 16:50:00,104.075,104.092,104.019,104.092,1229100002.0
2005-01-07 16:55:00,104.08,104.089,104.015,104.055,1426899994.0
2005-01-07 17:00:00,104.052,104.132,104.051,104.1,1515200002.0
2005-01-07 17:05:00,104.117,104.212,104.101,104.168,1460599997.0
2005-01-07 17:10:00,104.19,104.259,104.108,104.233,1338999995.0
2005-01-07 17:15:00,104.255,104.26,104.126,104.184,1344199994.0
2005-01-07 17:20:00,104.187,104.395,104.187,104.359,1222100009.0
2005-01-07 17:25:00,104.363,104.432,104.314,104.314,1322099991.0
2005-01-07 17:30:00,104.291,104.424,104.277,104.408,1281199993.0
2005-01-07 17:35:00,104.432,104.65,104.404,104.639,1251199987.0
2005-01-07 17:40:00,104.695,104.738,104.612,104.714,1391399992.0
2005-01-07 17:45:00,104.728,104.759,104.617,104.617,1129699980.0
2005-01-07 17:50:00,104.621,104.802,104.616,104.797,1353499984.0
2005-01-07 17:55:00,104.777,104.85,104.74,104.828,1449699990.0
2005-01-07 18:00:00,104.835,104.95,104.815,104.95,6325700007.0
2005-01-07 18:05:00,104.94,105.03,104.94,105.03,7866000008.0
2005-01-07 18:10:00,105.02,105.06,104.66,105.04,9470600037.0
2005-01-07 18:15:00,105.03,105.03,104.67,104.99,9804200043.0
2005-01-07 18:20:00,105.0,105.0,104.97,105.0,10640000025.0
2005-01-07 18:25:00,104.99,105.04,104.68,105.04,8872600039.0
2005-01-07 18:30:00,104.757,105.11,104.742,105.08,8768300006.0
2005-01-07 18:35:00,105.07,105.07,104.815,104.817,6798100011.0
2005-01-07 18:40:00,104.828,104.864,104.823,104.831,6818800026.0
2005-01-07 18:45:00,104.823,104.909,104.811,104.9,6109299983.0
2005-01-07 18:50:00,104.909,104.94,104.891,104.908,8502099992.0
2005-01-07 18:55:00,104.912,104.953,104.894,104.939,6488499992.0
2005-01-07 19:00:00,104.908,104.945,104.902,104.938,4425800009.0
2005-01-07 19:05:00,104.934,105.005,104.89,105.005,5659300003.0
2005-01-07 19:10:00,105.009,105.033,104.97,105.005,4730199989.0
2005-01-07 19:15:00,105.015,105.023,104.948,104.984,6405199991.0
2005-01-07 19:20:00,104.991,104.997,104.75,104.968,5745699992.0
2005-01-07 19:25:00,104.974,105.022,104.75,105.022,5737000026.0
2005-01-07 19:30:00,105.02,105.1,104.992,105.04,6794799987.0
2005-01-07 19:35:00,105.068,105.068,104.989,105.023,4498300001.0
2005-01-07 19:40:00,105.051,105.059,105.01,105.029,4454800007.0
2005-01-07 19:45:00,105.051,105.078,105.019,105.048,4347399988.0
2005-01-07 19:50:00,105.055,105.079,105.041,105.055,5226500011.0
2005-01-07 19:55:00,105.078,105.107,105.019,105.028,4882900002.0
2005-01-07 20:00:00,105.048,105.055,104.967,104.995,3871400003.0
2005-01-07 20:05:00,104.983,104.999,104.824,104.824,5638099987.0
2005-01-07 20:10:00,104.827,104.87,104.744,104.744,5838900028.0
2005-01-07 20:15:00,104.764,104.769,104.625,104.72,4444199992.0
2005-01-07 20:20:00,104.736,104.755,104.638,104.725,4558499999.0
2005-01-07 20:25:00,104.744,104.778,104.722,104.754,4807700005.0
2005-01-07 20:30:00,104.83,104.83,104.772,104.801,5267199990.0
2005-01-07 20:35:00,104.785,104.799,104.72,104.755,3795499998.0
2005-01-07 20:40:00,104.81,104.82,104.717,104.737,6042600001.0
2005-01-07 20:45:00,104.734,104.761,104.686,104.75,7409100005.0
2005-01-07 20:50:00,104.748,104.763,104.729,104.763,4390199995.0
2005-01-07 20:55:00,104.757,104.96,104.733,104.96,8108300007.0
2005-01-07 21:00:00,104.818,104.847,104.802,104.831,6054700009.0
2005-01-07 21:05:00,104.817,104.857,104.798,104.847,4094500000.0
2005-01-07 21:10:00,104.845,104.857,104.814,104.843,3534599990.0
2005-01-07 21:15:00,104.841,104.871,104.83,104.863,6857700030.0
2005-01-07 21:20:00,104.862,104.869,104.826,104.833,7164900018.0
2005-01-07 21:25:00,104.825,104.832,104.795,104.802,4659900014.0
2005-01-07 21:30:00,104.83,104.835,104.78,104.8,2737899999.0
2005-01-07 21:35:00,104.815,104.825,104.5,104.802,1963800003.0
2005-01-07 21:40:00,104.797,104.827,104.431,104.823,3987899996.0
2005-01-07 21:45:00,104.81,104.827,104.783,104.802,3588400018.0
2005-01-07 21:50:00,104.81,104.826,104.795,104.815,2105100014.0
2005-01-07 21:55:00,104.811,104.936,104.808,104.915,1994499997.0
2005-01-07 22:00:00,104.951,104.951,104.843,104.87,3979800005.0
2005-01-07 22:05:00,104.883,104.927,104.877,104.887,1537599995.0
2005-01-07 22:10:00,104.904,105.044,104.89,104.991,1564899994.0
2005-01-07 22:15:00,105.021,105.028,104.943,104.946,2089100005.0
2005-01-07 22:20:00,104.948,104.95,104.902,104.903,1278600003.0
2005-01-07 22:25:00,104.92,104.92,104.843,104.843,1873100009.0
2005-01-07 22:30:00,104.866,104.888,104.841,104.883,2120400010.0
2005-01-07 22:35:00,104.883,104.894,104.843,104.843,1946999999.0
2005-01-07 22:40:00,104.853,104.855,104.787,104.822,1547200005.0
2005-01-07 22:45:00,104.843,104.866,104.772,104.806,2098099999.0
2005-01-07 22:50:00,104.807,104.828,104.743,104.795,1540200004.0
2005-01-07 22:55:00,104.804,104.811,104.763,104.78,1669599999.0
2005-01-07 23:00:00,104.81,104.826,104.785,104.8,1023799999.0
2005-01-07 23:05:00,104.818,104.823,104.784,104.816,1189100002.0
2005-01-07 23:10:00,104.808,104.827,104.777,104.779,1146199996.0
2005-01-07 23:15:00,104.787,104.788,104.749,104.756,1008000000.0
2005-01-07 23:20:00,104.785,104.797,104.767,104.777,924800002.0
2005-01-07 23:25:00,104.79,104.799,104.774,104.782,1747199995.0
2005-01-07 23:30:00,104.801,104.809,104.757,104.782,975500002.0
2005-01-07 23:35:00,104.775,104.788,104.737,104.752,1109700006.0
2005-01-07 23:40:00,104.752,104.771,104.727,104.741,996199996.0
2005-01-07 23:45:00,104.745,104.755,104.727,104.727,1088799990.0
2005-01-07 23:50:00,104.75,104.761,104.726,104.743,1063099998.0
2005-01-07 23:55:00,104.73,104.74,104.706,104.723,1292200003.0
2005-01-10 00:00:00,104.79,104.793,104.735,104.738,1084100004.0
2005-01-10 00:05:00,104.763,104.768,104.714,104.714,1093499999.0
2005-01-10 00:10:00,104.742,104.758,104.71,104.717,1342099993.0
2005-01-10 00:15:00,104.75,104.768,104.735,104.761,1172299999.0
2005-01-10 00:20:00,104.749,104.786,104.745,104.786,1417599978.0
2005-01-10 00:25:00,104.79,104.822,104.767,104.801,1180400004.0
2005-01-10 00:30:00,104.811,104.829,104.784,104.801,1235600002.0
2005-01-10 00:35:00,104.815,104.821,104.747,104.762,1260300006.0
2005-01-10 00:40:00,104.769,104.78,104.742,104.758,1412599998.0
2005-01-10 00:45:00,104.773,104.815,104.763,104.815,1067499998.0
2005-01-10 00:50:00,104.81,104.812,104.756,104.778,1326699999.0
2005-01-10 00:55:00,104.777,104.795,104.763,104.791,1210800010.0
2005-01-10 01:00:00,104.785,104.815,104.775,104.803,1428900013.0
2005-01-10 01:05:00,104.8,104.821,104.78,104.8,1046700007.0
2005-01-10 01:10:00,104.798,104.818,104.727,104.813,1113300002.0
2005-01-10 01:15:00,104.798,104.821,104.774,104.807,1167500000.0
2005-01-10 01:20:00,104.81,104.821,104.783,104.784,1275099998.0
2005-01-10 01:25:00,104.787,104.81,104.777,104.78,980700006.0
2005-01-10 01:30:00,104.778,104.8,104.765,104.765,908300004.0
2005-01-10 01:35:00,104.778,104.806,104.775,104.787,1399699992.0
2005-01-10 01:40:00,104.788,104.788,104.721,104.732,1121600008.0
2005-01-10 01:45:00,104.743,104.752,104.702,104.704,786200008.0
2005-01-10 01:50:00,104.705,104.705,104.658,104.658,1059000005.0
2005-01-10 01:55:00,104.683,104.685,104.623,104.637,1231300003.0
2005-01-10 02:00:00,104.655,104.687,104.641,104.647,964999995.0
2005-01-10 02:05:00,104.67,104.711,104.664,104.7,1388299988.0
2005-01-10 02:10:00,104.695,104.76,104.695,104.74,1154500018.0
2005-01-10 02:15:00,104.74,104.773,104.728,104.754,970900005.0
2005-01-10 02:20:00,104.752,104.779,104.745,104.76,1333800010.0
2005-01-10 02:25:00,104.767,104.797,104.738,104.782,1035600003.0
2005-01-10 02:30:00,104.78,104.782,104.738,104.745,954899999.0
2005-01-10 02:35:00,104.742,104.745,104.709,104.709,976300011.0
2005-01-10 02:40:00,104.717,104.725,104.69,104.708,1295199996.0
2005-01-10 02:45:00,104.713,104.744,104.7,104.737,1527200009.0
2005-01-10 02:50:00,104.74,104.797,104.73,104.789,1080900008.0
2005-01-10 02:55:00,104.778,104.789,104.745,104.745,956399992.0
2005-01-10 03:00:00,104.752,104.787,104.725,104.776,860400004.0
2005-01-10 03:05:00,104.78,104.795,104.759,104.779,1668199997.0
2005-01-10 03:10:00,104.792,104.792,104.757,104.757,776300005.0
2005-01-10 03:15:00,104.77,104.77,104.72,104.727,964200011.0
2005-01-10 03:20:00,104.732,104.758,104.726,104.738,1114499991.0
2005-01-10 03:25:00,104.753,104.761,104.722,104.722,1002000003.0
2005-01-10 03:30:00,104.707,104.732,104.685,104.717,726999999.0
2005-01-10 03:35:00,104.717,104.735,104.689,104.717,1236000005.0
2005-01-10 03:40:00,104.723,104.723,104.667,104.698,1038300003.0
2005-01-10 03:45:00,104.707,104.708,104.64,104.64,1111800000.0
2005-01-10 03:50:00,104.66,104.666,104.62,104.642,1470600003.0
2005-01-10 03:55:00,104.627,104.66,104.607,104.633,1317100000.0
2005-01-10 04:00:00,104.652,104.66,104.626,104.643,934099993.0
2005-01-10 04:05:00,104.652,104.66,104.613,104.627,1471399998.0
2005-01-10 04:10:00,104.632,104.64,104.61,104.634,1125700004.0
2005-01-10 04:15:00,104.637,104.66,104.615,104.655,1043699997.0
2005-01-10 04:20:00,104.642,104.661,104.627,104.649,1128700005.0
2005-01-10 04:25:00,104.655,104.691,104.642,104.669,1473099996.0
2005-01-10 04:30:00,104.667,104.679,104.632,104.652,1309099988.0
2005-01-10 04:35:00,104.657,104.662,104.627,104.64,871100000.0
2005-01-10 04:40:00,104.66,104.672,104.625,104.629,867599998.0
2005-01-10 04:45:00,104.639,104.675,104.63,104.662,1023800003.0
2005-01-10 04:50:00,104.657,104.669,104.638,104.666,1088099987.0
2005-01-10 04:55:00,104.645,104.666,104.643,104.659,713599998.0
2005-01-10 05:00:00,104.668,104.68,104.646,104.662,866699994.0
2005-01-10 05:05:00,104.658,104.67,104.632,104.637,1159599998.0
2005-01-10 05:10:00,104.638,104.661,104.629,104.638,938699998.0
2005-01-10 05:15:00,104.641,104.649,104.61,104.61,888300011.0
2005-01-10 05:20:00,104.621,104.621,104.54,104.566,1274299996.0
2005-01-10 05:25:00,104.576,104.586,104.542,104.548,1114100008.0
2005-01-10 05:30:00,104.568,104.568,104.53,104.557,1520500005.0
2005-01-10 05:35:00,104.555,104.579,104.547,104.57,1122899996.0
2005-01-10 05:40:00,104.559,104.59,104.534,104.58,1206200005.0
2005-01-10 05:45:00,104.577,104.579,104.534,104.567,1097900005.0
2005-01-10 05:50:00,104.58,104.618,104.572,104.605,1220500007.0
2005-01-10 05:55:00,104.607,104.623,104.585,104.592,1119100005.0
2005-01-10 06:00:00,104.602,104.613,104.545,104.565,1011600009.0
2005-01-10 06:05:00,104.585,104.597,104.538,104.555,1321900000.0
2005-01-10 06:10:00,104.577,104.579,104.543,104.556,1283399996.0
2005-01-10 06:15:00,104.567,104.578,104.545,104.556,1015599991.0
2005-01-10 06:20:00,104.55,104.576,104.549,104.568,1017600007.0
2005-01-10 06:25:00,104.563,104.587,104.555,104.568,1087999985.0
2005-01-10 06:30:00,104.573,104.599,104.545,104.563,1299100005.0
2005-01-10 06:35:00,104.595,104.609,104.566,104.58,1191099994.0
2005-01-10 06:40:00,104.598,104.608,104.588,104.59,1173100006.0
2005-01-10 06:45:00,104.585,104.61,104.582,104.6,1018900003.0
2005-01-10 06:50:00,104.618,104.618,104.583,104.618,1134499993.0
2005-01-10 06:55:00,104.605,104.625,104.595,104.609,967499998.0
2005-01-10 07:00:00,104.627,104.629,104.586,104.586,1334499992.0
2005-01-10 07:05:00,104.603,104.621,104.583,104.602,917099994.0
2005-01-10 07:10:00,104.61,104.62,104.589,104.615,1038700006.0
2005-01-10 07:15:00,104.622,104.639,104.602,104.625,1130699999.0
2005-01-10 07:20:00,104.613,104.635,104.6,104.613,1170400000.0
2005-01-10 07:25:00,104.611,104.632,104.597,104.618,1161500006.0
2005-01-10 07:30:00,104.615,104.655,104.593,104.63,1291300007.0
2005-01-10 07:35:00,104.642,104.656,104.607,104.628,1119900002.0
2005-01-10 07:40:00,104.625,104.63,104.572,104.575,1206999999.0
2005-01-10 07:45:00,104.568,104.602,104.564,104.587,1056899995.0
2005-01-10 07:50:00,104.587,104.613,104.578,104.598,1000800009.0
2005-01-10 07:55:00,104.603,104.625,104.581,104.604,1092199984.0
2005-01-10 08:00:00,104.614,104.621,104.585,104.598,901100000.0
2005-01-10 08:05:00,104.623,104.646,104.595,104.614,913499993.0
2005-01-10 08:10:00,104.622,104.667,104.622,104.66,1410200009.0
2005-01-10 08:15:00,104.672,104.779,104.666,104.749,885199994.0
2005-01-10 08:20:00,104.755,104.771,104.736,104.743,1150800007.0
2005-01-10 08:25:00,104.757,104.769,104.723,104.762,1089300009.0
2005-01-10 08:30:00,104.767,104.78,104.734,104.738,1197000004.0
2005-01-10 08:35:00,104.748,104.748,104.679,104.685,929799999.0
2005-01-10 08:40:00,104.686,104.695,104.647,104.649,1438200007.0
2005-01-10 08:45:00,104.648,104.67,104.616,104.65,1287600000.0
2005-01-10 08:50:00,104.649,104.689,104.635,104.671,1332299999.0
2005-01-10 08:55:00,104.667,104.687,104.644,104.68,927400008.0
2005-01-10 09:00:00,104.681,104.694,104.638,104.691,905200013.0
2005-01-10 09:05:00,104.7,104.729,104.679,104.711,1078699996.0
2005-01-10 09:10:00,104.713,104.724,104.675,104.69,1243799998.0
2005-01-10 09:15:00,104.682,104.695,104.615,104.69,1439200016.0
2005-01-10 09:20:00,104.693,104.697,104.642,104.656,1039899993.0
2005-01-10 09:25:00,104.66,104.717,104.649,104.679,874400009.0
2005-01-10 09:30:00,104.705,104.705,104.607,104.615,929300005.0
2005-01-10 09:35:00,104.62,104.622,104.592,104.614,1453100010.0
2005-01-10 09:40:00,104.632,104.693,104.626,104.681,1384400012.0
2005-01-10 09:45:00,104.685,104.721,104.582,104.582,1213400003.0
2005-01-10 09:50:00,104.567,104.567,104.506,104.541,1125499999.0
2005-01-10 09:55:00,104.532,104.552,104.505,104.529,1143499985.0
2005-01-10 10:00:00,104.54,104.55,104.432,104.474,1069800014.0
2005-01-10 10:05:00,104.487,104.528,104.435,104.495,1104799997.0
2005-01-10 10:10:00,104.498,104.525,104.473,104.512,1176999996.0
2005-01-10 10:15:00,104.532,104.562,104.514,104.557,1417200004.0
2005-01-10 10:20:00,104.575,104.648,104.575,104.639,1175900003.0
2005-01-10 10:25:00,104.648,104.65,104.519,104.521,1075000008.0
2005-01-10 10:30:00,104.522,104.536,104.5,104.519,1333300007.0
2005-01-10 10:35:00,104.527,104.548,104.5,104.507,1026399996.0
2005-01-10 10:40:00,104.509,104.538,104.473,104.512,989800009.0
2005-01-10 10:45:00,104.53,104.53,104.491,104.503,952099993.0
2005-01-10 10:50:00,104.51,104.56,104.496,104.525,988700003.0
2005-01-10 10:55:00,104.524,104.55,104.511,104.522,1042000012.0
2005-01-10 11:00:00,104.538,104.571,104.493,104.548,1333900007.0
2005-01-10 11:05:00,104.543,104.565,104.535,104.54,1067300001.0
2005-01-10 11:10:00,104.539,104.539,104.477,104.533,1012500003.0
2005-01-10 11:15:00,104.533,104.542,104.5,104.514,965100006.0
2005-01-10 11:20:00,104.505,104.505,104.463,104.484,1249800007.0
2005-01-10 11:25:00,104.487,104.52,104.471,104.478,1130900001.0
2005-01-10 11:30:00,104.487,104.56,104.487,104.556,1345100008.0
2005-01-10 11:35:00,104.536,104.611,104.518,104.57,1107299994.0
2005-01-10 11:40:00,104.545,104.57,104.503,104.515,755500001.0
2005-01-10 11:45:00,104.531,104.531,104.469,104.482,1413600004.0
2005-01-10 11:50:00,104.493,104.502,104.406,104.431,1720800012.0
2005-01-10 11:55:00,104.433,104.445,104.405,104.42,1100699998.0
2005-01-10 12:00:00,104.432,104.497,104.422,104.426,1153299998.0
2005-01-10 12:05:00,104.445,104.516,104.435,104.492,1419100003.0
2005-01-10 12:10:00,104.489,104.489,104.421,104.431,1281499992.0
2005-01-10 12:15:00,104.442,104.459,104.424,104.427,1125600000.0
2005-01-10 12:20:00,104.427,104.449,104.412,104.447,1182300004.0
2005-01-10 12:25:00,104.423,104.451,104.372,104.386,878099993.0
2005-01-10 12:30:00,104.367,104.37,104.294,104.299,685400001.0
2005-01-10 12:35:00,104.311,104.323,104.292,104.304,1465199987.0
2005-01-10 12:40:00,104.302,104.324,104.29,104.3,1670199998.0
2005-01-10 12:45:00,104.317,104.331,104.287,104.291,1561700019.0
2005-01-10 12:50:00,104.292,104.33,104.278,104.324,1167900006.0
2005-01-10 12:55:00,104.311,104.337,104.267,104.326,1324399998.0
2005-01-10 13:00:00,104.335,104.371,104.335,104.35,1252900004.0
2005-01-10 13:05:00,104.343,104.348,104.294,104.338,1341400002.0
2005-01-10 13:10:00,104.343,104.35,104.305,104.325,1238799994.0
2005-01-10 13:15:00,104.357,104.387,104.336,104.342,1210499998.0
2005-01-10 13:20:00,104.355,104.375,104.326,104.364,964700005.0
2005-01-10 13:25:00,104.36,104.408,104.352,104.352,1325000000.0
2005-01-10 13:30:00,104.342,104.364,104.29,104.291,1646600012.0
2005-01-10 13:35:00,104.29,104.314,104.272,104.304,984800006.0
2005-01-10 13:40:00,104.307,104.32,104.274,104.277,1187600002.0
2005-01-10 13:45:00,104.27,104.296,104.246,104.273,947599995.0
2005-01-10 13:50:00,104.279,104.337,104.265,104.336,1135600010.0
2005-01-10 13:55:00,104.333,104.423,104.328,104.373,1235000000.0
2005-01-10 14:00:00,104.382,104.385,104.28,104.311,1257999994.0
2005-01-10 14:05:00,104.327,104.403,104.327,104.335,1189800013.0
2005-01-10 14:10:00,104.35,104.369,104.333,104.36,1129800000.0
2005-01-10 14:15:00,104.373,104.373,104.269,104.31,1302099994.0
2005-01-10 14:20:00,104.32,104.34,104.285,104.319,1043599999.0
2005-01-10 14:25:00,104.325,104.386,104.307,104.386,1151800002.0
2005-01-10 14:30:00,104.384,104.399,104.342,104.385,887200010.0
2005-01-10 14:35:00,104.378,104.387,104.312,104.317,867800005.0
2005-01-10 14:40:00,104.31,104.339,104.274,104.275,1239300000.0
2005-01-10 14:45:00,104.274,104.287,104.225,104.235,909800010.0
2005-01-10 14:50:00,104.234,104.289,104.225,104.281,994600008.0
2005-01-10 14:55:00,104.277,104.297,104.238,104.29,1098000002.0
2005-01-10 15:00:00,104.305,104.31,104.266,104.286,876299999.0
2005-01-10 15:05:00,104.292,104.4,104.28,104.385,1331100008.0
2005-01-10 15:10:00,104.39,104.428,104.381,104.393,1228300011.0
2005-01-10 15:15:00,104.393,104.435,104.393,104.427,1646900009.0
2005-01-10 15:20:00,104.44,104.443,104.375,104.427,1430100000.0
2005-01-10 15:25:00,104.415,104.457,104.401,104.457,1080499992.0
2005-01-10 15:30:00,104.462,104.471,104.428,104.438,1173600010.0
2005-01-10 15:35:00,104.448,104.451,104.366,104.37,977000000.0
2005-01-10 15:40:00,104.386,104.39,104.321,104.327,1255600006.0
2005-01-10 15:45:00,104.352,104.361,104.291,104.291,1474999990.0
2005-01-10 15:50:00,104.285,104.297,104.235,104.235,983800006.0
2005-01-10 15:55:00,104.23,104.253,104.203,104.224,1184600000.0
2005-01-10 16:00:00,104.232,104.255,104.196,104.237,1146100001.0
2005-01-10 16:05:00,104.265,104.288,104.232,104.232,1071600000.0
2005-01-10 16:10:00,104.256,104.277,104.226,104.271,1251999996.0
2005-01-10 16:15:00,104.285,104.292,104.25,104.282,870399998.0
2005-01-10 16:20:00,104.27,104.342,104.27,104.337,1033600010.0
2005-01-10 16:25:00,104.332,104.356,104.282,104.295,1238500011.0
2005-01-10 16:30:00,104.303,104.322,104.288,104.304,1273100009.0
2005-01-10 16:35:00,104.306,104.31,104.263,104.274,1038599994.0
2005-01-10 16:40:00,104.276,104.29,104.215,104.215,1011600006.0
2005-01-10 16:45:00,104.223,104.294,104.215,104.277,1335599985.0
2005-01-10 16:50:00,104.27,104.294,104.24,104.267,783500001.0
2005-01-10 16:55:00,104.265,104.314,104.265,104.298,1178399998.0
2005-01-10 17:00:00,104.303,104.361,104.295,104.33,1356599996.0
2005-01-10 17:05:00,104.358,104.396,104.301,104.341,799000000.0
2005-01-10 17:10:00,104.348,104.404,104.319,104.391,1420999999.0
2005-01-10 17:15:00,104.382,104.432,104.367,104.422,917000005.0
2005-01-10 17:20:00,104.429,104.429,104.38,104.413,1141000002.0
2005-01-10 17:25:00,104.41,104.477,104.403,104.414,1418799995.0
2005-01-10 17:30:00,104.413,104.506,104.402,104.453,1153499980.0
2005-01-10 17:35:00,104.472,104.482,104.403,104.44,949199996.0
2005-01-10 17:40:00,104.425,104.458,104.384,104.384,1125400000.0
2005-01-10 17:45:00,104.39,104.491,104.379,104.463,1387999990.0
2005-01-10 17:50:00,104.478,104.487,104.399,104.485,1262599997.0
2005-01-10 17:55:00,104.481,104.481,104.438,104.449,1277500004.0
2005-01-10 18:00:00,104.453,104.453,104.28,104.32,7580299918.0
2005-01-10 18:05:00,104.32,104.34,104.3,104.3,9183499900.0
2005-01-10 18:10:00,104.371,104.386,104.337,104.36,7915099982.0
2005-01-10 18:15:00,104.35,104.43,104.29,104.31,9960099971.0
2005-01-10 18:20:00,104.31,104.35,104.28,104.29,9642999975.0
2005-01-10 18:25:00,104.3,104.391,104.3,104.31,9645599987.0
2005-01-10 18:30:00,104.349,104.36,104.22,104.22,9723000042.0
2005-01-10 18:35:00,104.21,104.369,104.21,104.358,7455200030.0
2005-01-10 18:40:00,104.349,104.368,104.333,104.338,7018500015.0
2005-01-10 18:45:00,104.329,104.36,104.28,104.3,6390399995.0
2005-01-10 18:50:00,104.308,104.312,104.239,104.272,9023599974.0
2005-01-10 18:55:00,104.282,104.316,104.282,104.293,6126800009.0
2005-01-10 19:00:00,104.317,104.317,104.2,104.306,4055299974.0
2005-01-10 19:05:00,104.3,104.32,104.22,104.294,5939700015.0
2005-01-10 19:10:00,104.282,104.36,104.277,104.341,3897599993.0
2005-01-10 19:15:00,104.333,104.34,104.278,104.29,6001299997.0
2005-01-10 19:20:00,104.292,104.327,104.26,104.271,6068800029.0
2005-01-10 19:25:00,104.272,104.338,104.21,104.297,6073100012.0
2005-01-10 19:30:00,104.304,104.331,104.202,104.202,6396000001.0
2005-01-10 19:35:00,104.207,104.294,104.201,104.241,4479100006.0
2005-01-10 19:40:00,104.246,104.297,104.239,104.294,4061200009.0
2005-01-10 19:45:00,104.283,104.298,104.25,104.274,4222800005.0
2005-01-10 19:50:00,104.292,104.292,104.211,104.222,5480600014.0
2005-01-10 19:55:00,104.225,104.237,104.167,104.195,4337199988.0
2005-01-10 20:00:00,104.22,104.242,104.187,104.205,3786600038.0
2005-01-10 20:05:00,104.202,104.26,104.191,104.241,6246900027.0
2005-01-10 20:10:00,104.253,104.283,104.15,104.274,5952700022.0
2005-01-10 20:15:00,104.286,104.291,104.202,104.225,4278200014.0
2005-01-10 20:20:00,104.231,104.266,104.215,104.227,5239000014.0
2005-01-10 20:25:00,104.252,104.252,104.09,104.12,7617900033.0
2005-01-10 20:30:00,104.12,104.208,104.12,104.135,7781600014.0
2005-01-10 20:35:00,104.143,104.149,104.088,104.131,3624299997.0
2005-01-10 20:40:00,104.107,104.153,104.094,104.153,5206199993.0
2005-01-10 20:45:00,104.155,104.163,104.114,104.14,7327599990.0
2005-01-10 20:50:00,104.139,104.153,104.121,104.137,4089800009.0
2005-01-10 20:55:00,104.134,104.16,104.077,104.1,8092000005.0
2005-01-10 21:00:00,104.119,104.151,104.084,104.143,5204400007.0
2005-01-10 21:05:00,104.138,104.163,104.132,104.154,4592699986.0
2005-01-10 21:10:00,104.144,104.148,104.094,104.094,3657099962.0
2005-01-10 21:15:00,104.09,104.11,104.069,104.103,6725700003.0
2005-01-10 21:20:00,104.111,104.117,104.061,104.087,6662599999.0
2005-01-10 21:25:00,104.086,104.111,104.062,104.097,4460899998.0
2005-01-10 21:30:00,104.095,104.164,104.095,104.113,2966900002.0
2005-01-10 21:35:00,104.101,104.143,104.1,104.132,1973400004.0
2005-01-10 21:40:00,104.13,104.154,104.093,104.125,4472900007.0
2005-01-10 21:45:00,104.122,104.125,104.095,104.118,3184000009.0
2005-01-10 21:50:00,104.102,104.132,104.098,104.115,2047599999.0
2005-01-10 21:55:00,104.136,104.148,104.095,104.095,1825300001.0
2005-01-10 22:00:00,104.12,104.173,104.096,104.173,4053500008.0
2005-01-10 22:05:00,104.17,104.198,104.166,104.176,1264799998.0
2005-01-10 22:10:00,104.189,104.207,104.156,104.156,1448600008.0
2005-01-10 22:15:00,104.168,104.223,104.164,104.197,1999499997.0
2005-01-10 22:20:00,104.195,104.251,104.172,104.198,1280000009.0
2005-01-10 22:25:00,104.222,104.231,104.185,104.185,1903300010.0
2005-01-10 22:30:00,104.2,104.208,104.147,104.177,2624599997.0
2005-01-10 22:35:00,104.188,104.207,104.162,104.178,2299300012.0
2005-01-10 22:40:00,104.17,104.194,104.15,104.16,1708599977.0
2005-01-10 22:45:00,104.171,104.19,104.157,104.17,1712400010.0
2005-01-10 22:50:00,104.189,104.194,104.153,104.16,1360000007.0
2005-01-10 22:55:00,104.178,104.2,104.158,104.158,1742000003.0
2005-01-10 23:00:00,104.16,104.195,104.146,104.193,1300499999.0
2005-01-10 23:05:00,104.159,104.198,104.146,104.182,1014200002.0
2005-01-10 23:10:00,104.185,104.198,104.155,104.169,1336800003.0
2005-01-10 23:15:00,104.157,104.176,104.124,104.151,1561300018.0
2005-01-10 23:20:00,104.135,104.189,104.131,104.176,1031399997.0
2005-01-10 23:25:00,104.202,104.3,104.174,104.267,1443000020.0
2005-01-10 23:30:00,104.286,104.315,104.275,104.289,1173200002.0
2005-01-10 23:35:00,104.278,104.28,104.247,104.271,1152699998.0
2005-01-10 23:40:00,104.267,104.294,104.261,104.279,1211800009.0
2005-01-10 23:45:00,104.31,104.315,104.272,104.295,1023100010.0
2005-01-10 23:50:00,104.292,104.321,104.286,104.302,864799996.0
2005-01-10 23:55:00,104.308,104.321,104.289,104.299,1244100010.0
2005-01-11 00:00:00,104.311,104.326,104.273,104.273,1391400008.0
2005-01-11 00:05:00,104.302,104.317,104.241,104.276,1336399999.0
2005-01-11 00:10:00,104.268,104.285,104.23,104.238,1263400003.0
2005-01-11 00:15:00,104.26,104.271,104.237,104.237,1060100004.0
2005-01-11 00:20:00,104.238,104.284,104.238,104.265,1529200004.0
2005-01-11 00:25:00,104.265,104.291,104.221,104.222,943599998.0
2005-01-11 00:30:00,104.222,104.233,104.151,104.205,1222699998.0
2005-01-11 00:35:00,104.203,104.228,104.193,104.228,1278000009.0
2005-01-11 00:40:00,104.226,104.246,104.201,104.238,1191400012.0
2005-01-11 00:45:00,104.238,104.243,104.188,104.209,710599998.0
2005-01-11 00:50:00,104.195,104.231,104.183,104.191,1492900000.0
2005-01-11 00:55:00,104.195,104.205,104.117,104.18,1217800002.0
2005-01-11 01:00:00,104.181,104.241,104.176,104.199,1210099999.0
2005-01-11 01:05:00,104.194,104.194,104.08,104.129,944100003.0
2005-01-11 01:10:00,104.13,104.177,104.129,104.15,1161999989.0
2005-01-11 01:15:00,104.168,104.173,104.142,104.165,1069100006.0
2005-01-11 01:20:00,104.155,104.193,104.135,104.193,1151300015.0
2005-01-11 01:25:00,104.175,104.215,104.157,104.215,1129199998.0
2005-01-11 01:30:00,104.218,104.218,104.157,104.164,1525299993.0
2005-01-11 01:35:00,104.16,104.185,104.151,104.163,891499987.0
2005-01-11 01:40:00,104.187,104.2,104.156,104.185,1156299992.0
2005-01-11 01:45:00,104.188,104.195,104.138,104.168,1200500002.0
2005-01-11 01:50:00,104.164,104.211,104.164,104.191,1557399991.0
2005-01-11 01:55:00,104.195,104.212,104.159,104.159,1208300000.0
2005-01-11 02:00:00,104.17,104.186,104.151,104.151,1537300006.0
2005-01-11 02:05:00,104.168,104.245,104.167,104.239,1370200008.0
2005-01-11 02:10:00,104.243,104.278,104.212,104.278,1207899991.0
2005-01-11 02:15:00,104.278,104.278,104.233,104.234,1049499991.0
2005-01-11 02:20:00,104.229,104.242,104.149,104.17,1270300017.0
2005-01-11 02:25:00,104.173,104.205,104.165,104.169,981600008.0
2005-01-11 02:30:00,104.169,104.211,104.134,104.156,1391299995.0
2005-01-11 02:35:00,104.163,104.163,104.119,104.129,1181199991.0
2005-01-11 02:40:00,104.127,104.197,104.111,104.174,1306499992.0
2005-01-11 02:45:00,104.173,104.211,104.158,104.194,1470099989.0
2005-01-11 02:50:00,104.18,104.235,104.179,104.224,992200012.0
2005-01-11 02:55:00,104.236,104.236,104.134,104.134,1066499998.0
2005-01-11 03:00:00,104.142,104.166,104.118,104.149,1148099994.0
2005-01-11 03:05:00,104.157,104.215,104.157,104.203,1563899990.0
2005-01-11 03:10:00,104.21,104.21,104.143,104.159,967999990.0
2005-01-11 03:15:00,104.172,104.193,104.148,104.17,1392000007.0
2005-01-11 03:20:00,104.181,104.198,104.156,104.195,1086099998.0
2005-01-11 03:25:00,104.198,104.215,104.17,104.205,1389999986.0
2005-01-11 03:30:00,104.19,104.198,104.134,104.134,1186299998.0
2005-01-11 03:35:00,104.148,104.171,104.141,104.154,1059799998.0
2005-01-11 03:40:00,104.153,104.16,104.083,104.096,1274099997.0
2005-01-11 03:45:00,104.122,104.14,104.099,104.099,991500008.0
2005-01-11 03:50:00,104.118,104.149,104.104,104.149,1207200014.0
2005-01-11 03:55:00,104.13,104.149,104.096,104.096,1002100003.0
2005-01-11 04:00:00,104.093,104.093,104.053,104.058,1005399985.0
2005-01-11 04:05:00,104.06,104.06,103.965,104.023,1326300000.0
2005-01-11 04:10:00,104.033,104.057,103.957,103.982,1129800006.0
2005-01-11 04:15:00,103.995,104.059,103.984,104.056,1093999999.0
2005-01-11 04:20:00,104.042,104.091,104.015,104.091,1227499998.0
2005-01-11 04:25:00,104.067,104.094,104.029,104.035,1272399981.0
2005-01-11 04:30:00,104.032,104.059,104.016,104.049,1132300007.0
2005-01-11 04:35:00,104.07,104.07,103.998,104.006,927300000.0
2005-01-11 04:40:00,104.021,104.046,104.004,104.031,1234200004.0
2005-01-11 04:45:00,104.039,104.051,104.0,104.035,1364100001.0
2005-01-11 04:50:00,104.043,104.059,104.027,104.043,963399998.0
2005-01-11 04:55:00,104.051,104.058,104.031,104.04,1074700001.0
2005-01-11 05:00:00,104.053,104.079,104.047,104.06,1516799990.0
2005-01-11 05:05:00,104.067,104.078,104.038,104.059,1140200006.0
2005-01-11 05:10:00,104.077,104.079,104.039,104.049,1092499987.0
2005-01-11 05:15:00,104.045,104.055,104.011,104.018,1209000002.0
2005-01-11 05:20:00,104.033,104.04,104.013,104.026,1237999993.0
2005-01-11 05:25:00,104.026,104.034,104.004,104.027,1165999983.0
2005-01-11 05:30:00,104.022,104.031,103.994,104.023,1587000006.0
2005-01-11 05:35:00,104.041,104.055,104.013,104.045,933300005.0
2005-01-11 05:40:00,104.053,104.06,104.019,104.048,1121200002.0
2005-01-11 05:45:00,104.059,104.078,104.037,104.068,1005900000.0
2005-01-11 05:50:00,104.068,104.068,104.008,104.016,1134400000.0
2005-01-11 05:55:00,104.015,104.015,103.976,103.987,1267200002.0
2005-01-11 06:00:00,103.995,104.007,103.945,103.945,1499099983.0
2005-01-11 06:05:00,103.97,103.997,103.94,103.997,1242699987.0
2005-01-11 06:10:00,104.013,104.062,103.996,104.053,1148500008.0
2005-01-11 06:15:00,104.05,104.05,104.001,104.027,1024499998.0
2005-01-11 06:20:00,104.039,104.049,104.006,104.038,999799991.0
2005-01-11 06:25:00,104.052,104.052,103.967,103.97,865100000.0
2005-01-11 06:30:00,103.969,104.0,103.956,103.956,1357000007.0
2005-01-11 06:35:00,103.964,103.983,103.942,103.96,1030700005.0
2005-01-11 06:40:00,103.979,104.0,103.963,103.988,1045100010.0
2005-01-11 06:45:00,103.965,103.989,103.887,103.89,1132299996.0
2005-01-11 06:50:00,103.893,103.922,103.859,103.903,1361099997.0
2005-01-11 06:55:00,103.908,103.937,103.873,103.928,1350499995.0
2005-01-11 07:00:00,103.94,104.026,103.928,103.962,1681599993.0
2005-01-11 07:05:00,103.956,103.956,103.91,103.95,1172200018.0
2005-01-11 07:10:00,103.942,103.954,103.921,103.944,1123300000.0
2005-01-11 07:15:00,103.919,103.953,103.911,103.926,907200012.0
2005-01-11 07:20:00,103.932,103.953,103.907,103.949,1209800002.0
2005-01-11 07:25:00,103.924,103.97,103.924,103.967,920599992.0
2005-01-11 07:30:00,103.955,103.955,103.913,103.926,1311700004.0
2005-01-11 07:35:00,103.929,103.938,103.884,103.904,841000000.0
2005-01-11 07:40:00,103.892,103.921,103.889,103.905,880300001.0
2005-01-11 07:45:00,103.892,103.907,103.865,103.889,980900005.0
2005-01-11 07:50:00,103.898,103.899,103.864,103.872,928699991.0
2005-01-11 07:55:00,103.89,103.951,103.882,103.919,1088199998.0
2005-01-11 08:00:00,103.925,103.925,103.857,103.868,756500000.0
2005-01-11 08:05:00,103.856,103.87,103.839,103.862,1470600006.0
2005-01-11 08:10:00,103.874,103.88,103.835,103.858,968699998.0
2005-01-11 08:15:00,103.87,103.891,103.846,103.891,955800002.0
2005-01-11 08:20:00,103.885,103.913,103.874,103.902,1428099989.0
2005-01-11 08:25:00,103.907,103.934,103.884,103.934,958100003.0
2005-01-11 08:30:00,103.948,103.952,103.895,103.908,1127099997.0
2005-01-11 08:35:00,103.894,103.97,103.883,103.97,1136499987.0
2005-01-11 08:40:00,103.968,103.976,103.922,103.942,1201700002.0
2005-01-11 08:45:00,103.937,103.943,103.888,103.927,1330999996.0
2005-01-11 08:50:00,103.942,104.004,103.942,103.977,1150100005.0
2005-01-11 08:55:00,103.98,104.001,103.958,103.976,1162700006.0
2005-01-11 09:00:00,104.003,104.003,103.924,103.932,734599990.0
2005-01-11 09:05:00,103.943,103.943,103.877,103.916,1278200018.0
2005-01-11 09:10:00,103.903,103.908,103.791,103.856,1352299989.0
2005-01-11 09:15:00,103.87,103.887,103.804,103.809,990099996.0
2005-01-11 09:20:00,103.808,103.868,103.799,103.854,1415500006.0
2005-01-11 09:25:00,103.878,103.926,103.849,103.849,929299997.0
2005-01-11 09:30:00,103.832,103.9,103.817,103.853,1018700011.0
2005-01-11 09:35:00,103.848,103.909,103.816,103.883,1060500004.0
2005-01-11 09:40:00,103.9,103.948,103.89,103.91,1377800009.0
2005-01-11 09:45:00,103.915,103.92,103.863,103.875,924699995.0
2005-01-11 09:50:00,103.897,103.955,103.897,103.942,1377599993.0
2005-01-11 09:55:00,103.936,104.006,103.892,103.999,1072800010.0
2005-01-11 10:00:00,104.007,104.027,103.991,104.009,964899996.0
2005-01-11 10:05:00,104.003,104.024,103.938,103.95,1377300009.0
2005-01-11 10:10:00,103.928,103.957,103.899,103.932,1165900005.0
2005-01-11 10:15:00,103.947,104.012,103.909,103.999,1517000002.0
2005-01-11 10:20:00,104.025,104.029,104.001,104.016,1401899996.0
2005-01-11 10:25:00,104.065,104.107,104.043,104.059,1120899994.0
2005-01-11 10:30:00,104.065,104.107,104.056,104.064,1340000005.0
2005-01-11 10:35:00,104.053,104.098,104.032,104.085,966900010.0
2005-01-11 10:40:00,104.087,104.118,104.065,104.099,1083800004.0
2005-01-11 10:45:00,104.103,104.155,104.061,104.11,1169600010.0
2005-01-11 10:50:00,104.105,104.141,104.065,104.141,883399996.0
2005-01-11 10:55:00,104.144,104.159,104.102,104.148,1249599980.0
2005-01-11 11:00:00,104.166,104.185,104.138,104.162,1259300006.0
2005-01-11 11:05:00,104.165,104.194,104.158,104.167,1070300008.0
2005-01-11 11:10:00,104.179,104.179,104.07,104.115,1479099999.0
2005-01-11 11:15:00,104.118,104.134,104.093,104.107,1091099998.0
2005-01-11 11:20:00,104.1,104.152,104.083,104.127,1182500002.0
2005-01-11 11:25:00,104.134,104.137,104.095,104.099,1210500004.0
2005-01-11 11:30:00,104.122,104.13,104.057,104.081,1249999992.0
2005-01-11 11:35:00,104.067,104.083,104.025,104.059,892200004.0
2005-01-11 11:40:00,104.057,104.076,104.033,104.042,1151299999.0
2005-01-11 11:45:00,104.043,104.09,104.039,104.084,1257799996.0
2005-01-11 11:50:00,104.067,104.152,104.065,104.136,1193200016.0
2005-01-11 11:55:00,104.119,104.128,104.078,104.088,1010600003.0
2005-01-11 12:00:00,104.093,104.093,104.012,104.033,1206599985.0
2005-01-11 12:05:00,104.058,104.059,103.939,103.965,1328899995.0
2005-01-11 12:10:00,103.992,104.007,103.933,103.933,1464499997.0
2005-01-11 12:15:00,103.95,103.995,103.922,103.992,1436800009.0
2005-01-11 12:20:00,103.997,104.023,103.962,103.974,1009599998.0
2005-01-11 12:25:00,103.966,103.98,103.936,103.936,1281100002.0
2005-01-11 12:30:00,103.945,103.945,103.913,103.932,1250799988.0
2005-01-11 12:35:00,103.939,103.951,103.888,103.893,1440200001.0
2005-01-11 12:40:00,103.91,103.931,103.894,103.895,1127799998.0
2005-01-11 12:45:00,103.912,103.943,103.904,103.904,1380000006.0
2005-01-11 12:50:00,103.882,103.96,103.882,103.931,1316699993.0
2005-01-11 12:55:00,103.93,103.969,103.93,103.955,1536300020.0
2005-01-11 13:00:00,103.975,103.99,103.932,103.932,934300012.0
2005-01-11 13:05:00,103.945,103.98,103.92,103.955,1295000003.0
2005-01-11 13:10:00,103.948,103.965,103.927,103.94,1140500008.0
2005-01-11 13:15:00,103.937,104.003,103.928,103.97,762700001.0
2005-01-11 13:20:00,103.979,103.982,103.928,103.971,1310599993.0
2005-01-11 13:25:00,103.962,103.966,103.909,103.916,1097999988.0
2005-01-11 13:30:00,103.919,103.946,103.895,103.908,1358400002.0
2005-01-11 13:35:00,103.899,103.951,103.899,103.944,1346499997.0
2005-01-11 13:40:00,103.961,103.961,103.844,103.851,1359700002.0
2005-01-11 13:45:00,103.838,103.859,103.821,103.85,1024300005.0
2005-01-11 13:50:00,103.86,103.869,103.817,103.835,1119300003.0
2005-01-11 13:55:00,103.843,103.881,103.827,103.854,1085699994.0
2005-01-11 14:00:00,103.862,103.892,103.822,103.866,960600004.0
2005-01-11 14:05:00,103.89,103.94,103.886,103.909,1049699995.0
2005-01-11 14:10:00,103.918,103.941,103.885,103.91,1376600003.0
2005-01-11 14:15:00,103.92,103.925,103.881,103.914,1399399994.0
2005-01-11 14:20:00,103.923,103.925,103.871,103.884,1435900013.0
2005-01-11 14:25:00,103.875,103.894,103.842,103.85,1166800000.0
2005-01-11 14:30:00,103.846,103.887,103.846,103.885,1078500010.0
2005-01-11 14:35:00,103.884,103.893,103.841,103.85,903200010.0
2005-01-11 14:40:00,103.869,103.898,103.84,103.877,995300002.0
2005-01-11 14:45:00,103.877,103.921,103.862,103.907,901900003.0
2005-01-11 14:50:00,103.913,103.958,103.913,103.954,962000001.0
2005-01-11 14:55:00,103.958,103.983,103.934,103.977,1181600001.0
2005-01-11 15:00:00,103.986,103.986,103.933,103.946,883199999.0
2005-01-11 15:05:00,103.95,104.028,103.945,103.993,1009300004.0
2005-01-11 15:10:00,104.037,104.037,103.979,103.988,1111400013.0
2005-01-11 15:15:00,103.967,103.987,103.913,103.914,1353800008.0
2005-01-11 15:20:00,103.92,103.968,103.909,103.94,1490500011.0
2005-01-11 15:25:00,103.955,104.006,103.948,103.971,1062899990.0
2005-01-11 15:30:00,103.972,103.985,103.892,103.896,769000000.0
2005-01-11 15:35:00,103.9,103.946,103.869,103.925,1185500008.0
2005-01-11 15:40:00,103.928,103.981,103.917,103.945,1626400004.0
2005-01-11 15:45:00,103.945,103.954,103.92,103.929,1391399996.0
2005-01-11 15:50:00,103.932,103.96,103.917,103.931,1201799998.0
2005-01-11 15:55:00,103.925,103.93,103.807,103.898,1108900002.0
2005-01-11 16:00:00,103.913,103.913,103.832,103.832,1042200005.0
2005-01-11 16:05:00,103.822,103.867,103.725,103.829,1240899997.0
2005-01-11 16:10:00,103.838,103.838,103.758,103.805,1246900006.0
2005-01-11 16:15:00,103.818,103.829,103.741,103.741,1137000002.0
2005-01-11 16:20:00,103.778,103.79,103.701,103.741,1413600001.0
2005-01-11 16:25:00,103.745,103.834,103.723,103.723,1115899998.0
2005-01-11 16:30:00,103.728,103.79,103.718,103.769,1130899999.0
2005-01-11 16:35:00,103.779,103.793,103.714,103.751,1404200006.0
2005-01-11 16:40:00,103.755,103.802,103.743,103.794,989099993.0
2005-01-11 16:45:00,103.788,103.831,103.78,103.789,1564000007.0
2005-01-11 16:50:00,103.805,103.908,103.799,103.907,1349700003.0
2005-01-11 16:55:00,103.903,103.916,103.859,103.864,989099988.0
2005-01-11 17:00:00,103.87,103.875,103.817,103.827,1137599999.0
2005-01-11 17:05:00,103.838,103.856,103.813,103.813,1026900005.0
2005-01-11 17:10:00,103.818,103.828,103.787,103.8,1179700003.0
2005-01-11 17:15:00,103.799,103.835,103.795,103.807,1614800006.0
2005-01-11 17:20:00,103.813,103.828,103.794,103.821,1129200004.0
2005-01-11 17:25:00,103.828,103.844,103.819,103.829,1135600011.0
2005-01-11 17:30:00,103.824,103.83,103.726,103.797,1084000009.0
2005-01-11 17:35:00,103.806,103.82,103.784,103.797,1495100004.0
2005-01-11 17:40:00,103.81,103.828,103.79,103.828,1190999997.0
2005-01-11 17:45:00,103.806,103.854,103.792,103.83,878800000.0
2005-01-11 17:50:00,103.82,103.845,103.798,103.837,1261900005.0
2005-01-11 17:55:00,103.847,103.858,103.825,103.848,1331800004.0
2005-01-11 18:00:00,103.828,103.836,103.21,103.3,8328499951.0
2005-01-11 18:05:00,103.29,103.34,103.26,103.3,10132999940.0
2005-01-11 18:10:00,103.31,103.822,103.29,103.31,9760699981.0
2005-01-11 18:15:00,103.3,103.832,103.26,103.28,10002900015.0
2005-01-11 18:20:00,103.3,103.831,103.22,103.794,10569100020.0
2005-01-11 18:25:00,103.26,103.811,103.26,103.32,9273499963.0
2005-01-11 18:30:00,103.803,103.824,103.26,103.37,9222799977.0
2005-01-11 18:35:00,103.36,103.693,103.33,103.59,6852500017.0
2005-01-11 18:40:00,103.581,103.586,103.455,103.576,6586500028.0
2005-01-11 18:45:00,103.581,103.581,103.376,103.384,5997499997.0
2005-01-11 18:50:00,103.384,103.402,103.271,103.366,8802999998.0
2005-01-11 18:55:00,103.379,103.429,103.304,103.342,6421699983.0
2005-01-11 19:00:00,103.344,103.364,103.216,103.311,3879599997.0
2005-01-11 19:05:00,103.29,103.347,103.255,103.295,6262599995.0
2005-01-11 19:10:00,103.317,103.365,103.302,103.302,4272299979.0
2005-01-11 19:15:00,103.317,103.329,103.246,103.286,6932799989.0
2005-01-11 19:20:00,103.306,103.306,103.17,103.248,6076200006.0
2005-01-11 19:25:00,103.27,103.369,103.17,103.315,6446899978.0
2005-01-11 19:30:00,103.32,103.389,103.252,103.363,6254099988.0
2005-01-11 19:35:00,103.365,103.397,103.214,103.218,4200300010.0
2005-01-11 19:40:00,103.21,103.21,103.133,103.191,4528399981.0
2005-01-11 19:45:00,103.175,103.188,103.12,103.153,4019499993.0
2005-01-11 19:50:00,103.156,103.229,103.132,103.195,4589700008.0
2005-01-11 19:55:00,103.174,103.22,103.151,103.213,4112200000.0
2005-01-11 20:00:00,103.222,103.282,103.22,103.263,3444900028.0
2005-01-11 20:05:00,103.267,103.28,103.209,103.24,5995900023.0
2005-01-11 20:10:00,103.245,103.251,103.194,103.207,5731200004.0
2005-01-11 20:15:00,103.222,103.222,103.16,103.165,4272500022.0
2005-01-11 20:20:00,103.157,103.19,103.137,103.173,4858799995.0
2005-01-11 20:25:00,103.175,103.193,103.155,103.16,5129599988.0
2005-01-11 20:30:00,103.21,103.23,103.172,103.195,7366500005.0
2005-01-11 20:35:00,103.205,103.223,103.179,103.207,3731800001.0
2005-01-11 20:40:00,103.24,103.24,103.165,103.215,6079700004.0
2005-01-11 20:45:00,103.207,103.225,103.122,103.142,7421700011.0
2005-01-11 20:50:00,103.156,103.156,103.099,103.117,4000699980.0
2005-01-11 20:55:00,103.127,103.27,103.107,103.23,7288700011.0
2005-01-11 21:00:00,103.24,103.26,103.154,103.225,5291199988.0
2005-01-11 21:05:00,103.225,103.246,103.194,103.23,4083099987.0
2005-01-11 21:10:00,103.224,103.244,103.198,103.23,3536200010.0
2005-01-11 21:15:00,103.248,103.261,103.212,103.261,6413400006.0
2005-01-11 21:20:00,103.247,103.254,103.202,103.202,6656900008.0
2005-01-11 21:25:00,103.207,103.224,103.193,103.215,4331399997.0
2005-01-11 21:30:00,103.213,103.247,103.193,103.22,3091699995.0
2005-01-11 21:35:00,103.217,103.248,103.195,103.244,2207500003.0
2005-01-11 21:40:00,103.248,103.258,103.189,103.211,4209400001.0
2005-01-11 21:45:00,103.223,103.223,103.184,103.205,3769400000.0
2005-01-11 21:50:00,103.208,103.266,103.208,103.255,2257000003.0
2005-01-11 21:55:00,103.228,103.281,103.228,103.244,1813000002.0
2005-01-11 22:00:00,103.25,103.365,103.239,103.318,4037500002.0
2005-01-11 22:05:00,103.318,103.37,103.305,103.355,1356200005.0
2005-01-11 22:10:00,103.363,103.379,103.324,103.324,1895600000.0
2005-01-11 22:15:00,103.34,103.359,103.324,103.355,2152899993.0
2005-01-11 22:20:00,103.346,103.367,103.321,103.322,1178300000.0
2005-01-11 22:25:00,103.345,103.356,103.322,103.34,1785299997.0
2005-01-11 22:30:00,103.34,103.344,103.306,103.333,2117800002.0
2005-01-11 22:35:00,103.326,103.33,103.297,103.311,1882199998.0
2005-01-11 22:40:00,103.313,103.354,103.305,103.35,1822699994.0
2005-01-11 22:45:00,103.352,103.353,103.287,103.309,1770199988.0
2005-01-11 22:50:00,103.308,103.344,103.302,103.329,1745899991.0
2005-01-11 22:55:00,103.34,103.359,103.298,103.33,1858400001.0
2005-01-11 23:00:00,103.345,103.393,103.345,103.367,1141399987.0
2005-01-11 23:05:00,103.384,103.387,103.343,103.351,1134299995.0
2005-01-11 23:10:00,103.349,103.353,103.306,103.34,1250599989.0
2005-01-11 23:15:00,103.332,103.368,103.32,103.348,837099999.0
2005-01-11 23:20:00,103.343,103.357,103.314,103.328,1288299993.0
2005-01-11 23:25:00,103.345,103.355,103.237,103.253,1106100006.0
2005-01-11 23:30:00,103.258,103.27,103.243,103.258,780600004.0
2005-01-11 23:35:00,103.245,103.306,103.241,103.3,1263499995.0
2005-01-11 23:40:00,103.275,103.308,103.244,103.289,1192399990.0
2005-01-11 23:45:00,103.3,103.316,103.244,103.288,1246400002.0
2005-01-11 23:50:00,103.275,103.317,103.25,103.303,1426399996.0
2005-01-11 23:55:00,103.3,103.332,103.28,103.296,1297200001.0
2005-01-12 00:00:00,103.308,103.313,103.26,103.274,1350300008.0
2005-01-12 00:05:00,103.277,103.333,103.275,103.333,1391999999.0
2005-01-12 00:10:00,103.322,103.344,103.307,103.32,1248099998.0
2005-01-12 00:15:00,103.317,103.329,103.28,103.298,1103000003.0
2005-01-12 00:20:00,103.32,103.34,103.292,103.309,963400004.0
2005-01-12 00:25:00,103.322,103.327,103.278,103.297,1213100003.0
2005-01-12 00:30:00,103.305,103.356,103.29,103.356,1145199996.0
2005-01-12 00:35:00,103.341,103.37,103.33,103.343,1420899993.0
2005-01-12 00:40:00,103.343,103.379,103.329,103.351,1333600001.0
2005-01-12 00:45:00,103.367,103.382,103.34,103.355,672599998.0
2005-01-12 00:50:00,103.364,103.368,103.326,103.334,1055799998.0
2005-01-12 00:55:00,103.343,103.37,103.337,103.34,802000010.0
2005-01-12 01:00:00,103.345,103.359,103.331,103.342,1155899996.0
2005-01-12 01:05:00,103.34,103.379,103.325,103.376,1342000005.0
2005-01-12 01:10:00,103.372,103.382,103.35,103.376,1223499994.0
2005-01-12 01:15:00,103.378,103.404,103.349,103.38,1187700010.0
2005-01-12 01:20:00,103.38,103.447,103.366,103.441,1299800004.0
2005-01-12 01:25:00,103.43,103.436,103.397,103.418,788399992.0
2005-01-12 01:30:00,103.429,103.44,103.4,103.414,1156300004.0
2005-01-12 01:35:00,103.426,103.429,103.389,103.392,1197100009.0
2005-01-12 01:40:00,103.397,103.429,103.371,103.416,992399998.0
2005-01-12 01:45:00,103.389,103.428,103.389,103.428,1171300008.0
2005-01-12 01:50:00,103.422,103.429,103.39,103.412,921399996.0
2005-01-12 01:55:00,103.405,103.428,103.389,103.397,1106400010.0
2005-01-12 02:00:00,103.422,103.43,103.378,103.378,1139500003.0
2005-01-12 02:05:00,103.392,103.392,103.28,103.29,1002999992.0
2005-01-12 02:10:00,103.295,103.33,103.29,103.313,1289799986.0
2005-01-12 02:15:00,103.305,103.347,103.266,103.34,1047200014.0
2005-01-12 02:20:00,103.337,103.381,103.333,103.342,1123899992.0
2005-01-12 02:25:00,103.368,103.383,103.334,103.351,1492600000.0
2005-01-12 02:30:00,103.36,103.376,103.326,103.34,1175899992.0
2005-01-12 02:35:00,103.347,103.378,103.34,103.355,1185799994.0
2005-01-12 02:40:00,103.364,103.364,103.312,103.338,1119899989.0
2005-01-12 02:45:00,103.353,103.365,103.327,103.343,1205000001.0
2005-01-12 02:50:00,103.353,103.369,103.342,103.356,1028999997.0
2005-01-12 02:55:00,103.366,103.369,103.339,103.367,968700008.0
2005-01-12 03:00:00,103.368,103.418,103.366,103.389,1038399986.0
2005-01-12 03:05:00,103.392,103.43,103.385,103.4,1026999982.0
2005-01-12 03:10:00,103.402,103.42,103.362,103.362,773300002.0
2005-01-12 03:15:00,103.377,103.406,103.362,103.364,1012099994.0
2005-01-12 03:20:00,103.385,103.401,103.37,103.389,1170800004.0
2005-01-12 03:25:00,103.391,103.403,103.374,103.382,1226599999.0
2005-01-12 03:30:00,103.372,103.436,103.372,103.435,1257000000.0
2005-01-12 03:35:00,103.415,103.467,103.415,103.448,971899996.0
2005-01-12 03:40:00,103.448,103.454,103.406,103.44,1379000013.0
2005-01-12 03:45:00,103.437,103.441,103.39,103.405,955199990.0
2005-01-12 03:50:00,103.427,103.444,103.408,103.443,1040099999.0
2005-01-12 03:55:00,103.441,103.473,103.413,103.464,1321700002.0
2005-01-12 04:00:00,103.456,103.508,103.439,103.495,1271599999.0
2005-01-12 04:05:00,103.49,103.514,103.467,103.49,1610900010.0
2005-01-12 04:10:00,103.502,103.525,103.463,103.475,1007699995.0
2005-01-12 04:15:00,103.458,103.473,103.447,103.473,1052699997.0
2005-01-12 04:20:00,103.47,103.489,103.463,103.475,1079500016.0
2005-01-12 04:25:00,103.467,103.472,103.44,103.444,1397399998.0
2005-01-12 04:30:00,103.455,103.457,103.427,103.439,1093600000.0
2005-01-12 04:35:00,103.45,103.473,103.438,103.465,967499997.0
2005-01-12 04:40:00,103.47,103.505,103.453,103.505,980799996.0
2005-01-12 04:45:00,103.5,103.509,103.472,103.488,1252599991.0
2005-01-12 04:50:00,103.488,103.507,103.476,103.506,923400003.0
2005-01-12 04:55:00,103.498,103.509,103.467,103.467,949900008.0
2005-01-12 05:00:00,103.481,103.481,103.436,103.446,1005800010.0
2005-01-12 05:05:00,103.446,103.447,103.372,103.402,935999999.0
2005-01-12 05:10:00,103.418,103.444,103.391,103.411,1308000003.0
2005-01-12 05:15:00,103.423,103.449,103.419,103.441,1387900000.0
2005-01-12 05:20:00,103.45,103.458,103.428,103.458,1259400005.0
2005-01-12 05:25:00,103.452,103.462,103.431,103.449,956900010.0
2005-01-12 05:30:00,103.448,103.461,103.424,103.424,1555499986.0
2005-01-12 05:35:00,103.448,103.449,103.385,103.395,1271799998.0
2005-01-12 05:40:00,103.397,103.397,103.343,103.366,1293099996.0
2005-01-12 05:45:00,103.364,103.381,103.342,103.362,1121600008.0
2005-01-12 05:50:00,103.363,103.384,103.355,103.384,1272000010.0
2005-01-12 05:55:00,103.392,103.458,103.385,103.438,1176900006.0
2005-01-12 06:00:00,103.435,103.443,103.417,103.432,1284000000.0
2005-01-12 06:05:00,103.433,103.46,103.42,103.439,1408300005.0
2005-01-12 06:10:00,103.446,103.451,103.422,103.444,1155899994.0
2005-01-12 06:15:00,103.44,103.45,103.417,103.439,1115200003.0
2005-01-12 06:20:00,103.445,103.492,103.434,103.469,1231400003.0
2005-01-12 06:25:00,103.477,103.481,103.442,103.458,1157400001.0
2005-01-12 06:30:00,103.455,103.467,103.417,103.433,970699998.0
2005-01-12 06:35:00,103.431,103.448,103.405,103.446,1156299999.0
2005-01-12 06:40:00,103.437,103.453,103.413,103.445,1077700002.0
2005-01-12 06:45:00,103.44,103.459,103.413,103.425,1211899999.0
2005-01-12 06:50:00,103.433,103.453,103.391,103.438,1268599993.0
2005-01-12 06:55:00,103.452,103.455,103.422,103.437,1242800004.0
2005-01-12 07:00:00,103.431,103.448,103.415,103.421,1004899999.0
2005-01-12 07:05:00,103.418,103.442,103.402,103.429,1053999998.0
2005-01-12 07:10:00,103.425,103.46,103.425,103.451,1115199999.0
2005-01-12 07:15:00,103.468,103.468,103.418,103.443,1084699993.0
2005-01-12 07:20:00,103.436,103.451,103.424,103.439,1095099996.0
2005-01-12 07:25:00,103.437,103.459,103.422,103.442,1138800005.0
2005-01-12 07:30:00,103.445,103.457,103.43,103.448,1121100000.0
2005-01-12 07:35:00,103.446,103.455,103.418,103.445,1009300000.0
2005-01-12 07:40:00,103.432,103.446,103.417,103.43,977399999.0
2005-01-12 07:45:00,103.422,103.429,103.394,103.417,896999991.0
2005-01-12 07:50:00,103.396,103.433,103.391,103.406,873100006.0
2005-01-12 07:55:00,103.413,103.44,103.408,103.421,1192800009.0
2005-01-12 08:00:00,103.425,103.441,103.368,103.375,1176300011.0
2005-01-12 08:05:00,103.393,103.403,103.344,103.355,952699992.0
2005-01-12 08:10:00,103.355,103.376,103.34,103.37,1099700006.0
2005-01-12 08:15:00,103.381,103.386,103.35,103.381,1175799997.0
2005-01-12 08:20:00,103.385,103.412,103.368,103.391,1199299993.0
2005-01-12 08:25:00,103.402,103.402,103.375,103.384,1237399998.0
2005-01-12 08:30:00,103.387,103.403,103.372,103.38,1397800000.0
2005-01-12 08:35:00,103.398,103.412,103.38,103.407,1140800000.0
2005-01-12 08:40:00,103.412,103.421,103.384,103.393,1240999999.0
2005-01-12 08:45:00,103.396,103.404,103.358,103.372,1408900009.0
2005-01-12 08:50:00,103.388,103.411,103.38,103.384,1046799999.0
2005-01-12 08:55:00,103.388,103.39,103.309,103.309,1055600000.0
2005-01-12 09:00:00,103.32,103.351,103.307,103.32,1411600004.0
2005-01-12 09:05:00,103.321,103.321,103.273,103.285,1284600011.0
2005-01-12 09:10:00,103.285,103.329,103.267,103.329,1302499995.0
2005-01-12 09:15:00,103.335,103.335,103.265,103.27,849399998.0
2005-01-12 09:20:00,103.285,103.292,103.25,103.283,850300001.0
2005-01-12 09:25:00,103.299,103.299,103.256,103.259,1146900003.0
2005-01-12 09:30:00,103.268,103.305,103.259,103.298,1620900011.0
2005-01-12 09:35:00,103.303,103.317,103.256,103.256,1248400010.0
2005-01-12 09:40:00,103.267,103.331,103.255,103.291,1213599997.0
2005-01-12 09:45:00,103.285,103.294,103.24,103.245,1457199993.0
2005-01-12 09:50:00,103.247,103.252,103.197,103.197,1111300006.0
2005-01-12 09:55:00,103.208,103.233,103.187,103.204,1171200009.0
2005-01-12 10:00:00,103.208,103.235,103.206,103.221,1234200007.0
2005-01-12 10:05:00,103.218,103.218,103.188,103.214,1040800006.0
2005-01-12 10:10:00,103.231,103.251,103.189,103.23,1128100003.0
2005-01-12 10:15:00,103.243,103.278,103.197,103.221,1544800012.0
2005-01-12 10:20:00,103.245,103.327,103.231,103.311,1439000007.0
2005-01-12 10:25:00,103.315,103.365,103.304,103.328,1153799999.0
2005-01-12 10:30:00,103.332,103.354,103.305,103.322,1099000007.0
2005-01-12 10:35:00,103.326,103.348,103.318,103.328,1085800008.0
2005-01-12 10:40:00,103.335,103.354,103.308,103.342,1106199991.0
2005-01-12 10:45:00,103.355,103.378,103.319,103.368,1399400000.0
2005-01-12 10:50:00,103.37,103.406,103.346,103.396,1233699999.0
2005-01-12 10:55:00,103.397,103.399,103.298,103.298,1230700016.0
2005-01-12 11:00:00,103.301,103.339,103.296,103.314,952200001.0
2005-01-12 11:05:00,103.315,103.366,103.299,103.341,1099200003.0
2005-01-12 11:10:00,103.348,103.379,103.328,103.374,1482500003.0
2005-01-12 11:15:00,103.388,103.451,103.388,103.431,1142499997.0
2005-01-12 11:20:00,103.441,103.464,103.402,103.446,1230900003.0
2005-01-12 11:25:00,103.456,103.48,103.433,103.451,919799991.0
2005-01-12 11:30:00,103.463,103.489,103.435,103.469,886100002.0
2005-01-12 11:35:00,103.473,103.519,103.464,103.48,971999992.0
2005-01-12 11:40:00,103.468,103.48,103.424,103.454,1030500000.0
2005-01-12 11:45:00,103.462,103.48,103.399,103.4,1031400000.0
2005-01-12 11:50:00,103.413,103.422,103.378,103.422,1380200007.0
2005-01-12 11:55:00,103.424,103.447,103.391,103.44,1329399989.0
2005-01-12 12:00:00,103.442,103.448,103.411,103.421,970399995.0
2005-01-12 12:05:00,103.423,103.47,103.393,103.461,1304900002.0
2005-01-12 12:10:00,103.462,103.518,103.44,103.492,1138799992.0
2005-01-12 12:15:00,103.508,103.508,103.455,103.459,1235000001.0
2005-01-12 12:20:00,103.464,103.464,103.397,103.397,1124900003.0
2005-01-12 12:25:00,103.412,103.435,103.392,103.408,1181200001.0
2005-01-12 12:30:00,103.413,103.443,103.385,103.419,1182499996.0
2005-01-12 12:35:00,103.418,103.428,103.394,103.427,1262900001.0
2005-01-12 12:40:00,103.432,103.45,103.395,103.401,1007599999.0
2005-01-12 12:45:00,103.429,103.429,103.397,103.402,1591099997.0
2005-01-12 12:50:00,103.39,103.418,103.382,103.401,1097900002.0
2005-01-12 12:55:00,103.402,103.403,103.303,103.315,1195099994.0
2005-01-12 13:00:00,103.318,103.341,103.302,103.322,901700009.0
2005-01-12 13:05:00,103.326,103.34,103.288,103.291,1134899992.0
2005-01-12 13:10:00,103.293,103.341,103.286,103.305,1180300010.0
2005-01-12 13:15:00,103.307,103.312,103.279,103.29,1041399987.0
2005-01-12 13:20:00,103.312,103.36,103.285,103.3,1232799995.0
2005-01-12 13:25:00,103.299,103.299,103.184,103.218,892000001.0
2005-01-12 13:30:00,103.232,103.279,103.187,103.23,1148200002.0
2005-01-12 13:35:00,103.228,103.234,103.195,103.203,1019599995.0
2005-01-12 13:40:00,103.208,103.226,103.186,103.218,1292800003.0
2005-01-12 13:45:00,103.228,103.26,103.196,103.239,1461099999.0
2005-01-12 13:50:00,103.258,103.293,103.197,103.205,1277099992.0
2005-01-12 13:55:00,103.213,103.225,103.15,103.152,1414500007.0
2005-01-12 14:00:00,103.147,103.204,103.113,103.118,1108099989.0
2005-01-12 14:05:00,103.103,103.13,103.078,103.114,1014600005.0
2005-01-12 14:10:00,103.13,103.136,103.062,103.07,1047900001.0
2005-01-12 14:15:00,103.078,103.079,102.996,103.056,1334799999.0
2005-01-12 14:20:00,103.067,103.081,102.996,103.013,905699996.0
2005-01-12 14:25:00,103.023,103.088,102.98,103.049,1171900009.0
2005-01-12 14:30:00,103.052,103.092,103.025,103.088,1252299995.0
2005-01-12 14:35:00,103.088,103.104,103.029,103.034,995000005.0
2005-01-12 14:40:00,103.043,103.043,102.988,103.012,1294300008.0
2005-01-12 14:45:00,103.023,103.048,103.004,103.019,774000006.0
2005-01-12 14:50:00,103.034,103.048,102.995,103.048,1111500001.0
2005-01-12 14:55:00,103.037,103.046,103.018,103.026,947400003.0
2005-01-12 15:00:00,103.025,103.033,102.993,103.031,1135799988.0
2005-01-12 15:05:00,103.052,103.121,103.044,103.092,1078300008.0
2005-01-12 15:10:00,103.086,103.103,103.024,103.069,1111699986.0
2005-01-12 15:15:00,103.095,103.137,103.057,103.07,997500004.0
2005-01-12 15:20:00,103.095,103.135,103.083,103.109,1393499995.0
2005-01-12 15:25:00,103.102,103.176,103.086,103.102,794900008.0
2005-01-12 15:30:00,103.08,103.08,102.314,102.353,982600000.0
2005-01-12 15:35:00,102.335,102.562,102.327,102.552,1365399999.0
2005-01-12 15:40:00,102.583,102.596,102.438,102.438,1160200002.0
2005-01-12 15:45:00,102.458,102.477,102.385,102.431,1393499997.0
2005-01-12 15:50:00,102.431,102.436,102.275,102.308,1527700002.0
2005-01-12 15:55:00,102.277,102.277,102.167,102.183,1082100007.0
2005-01-12 16:00:00,102.2,102.218,102.127,102.177,1142800006.0
2005-01-12 16:05:00,102.197,102.411,102.197,102.371,920100010.0
2005-01-12 16:10:00,102.392,102.437,102.379,102.406,1333199988.0
2005-01-12 16:15:00,102.408,102.569,102.401,102.539,1252000011.0
2005-01-12 16:20:00,102.547,102.579,102.485,102.568,976100001.0
2005-01-12 16:25:00,102.565,102.594,102.499,102.499,879400003.0
2005-01-12 16:30:00,102.505,102.535,102.493,102.499,1125700001.0
2005-01-12 16:35:00,102.522,102.531,102.481,102.49,1199400004.0
2005-01-12 16:40:00,102.503,102.518,102.476,102.494,827700003.0
2005-01-12 16:45:00,102.502,102.511,102.466,102.471,979699992.0
2005-01-12 16:50:00,102.465,102.475,102.401,102.468,1175300002.0
2005-01-12 16:55:00,102.453,102.469,102.251,102.302,1151099999.0
2005-01-12 17:00:00,102.273,102.407,102.232,102.308,1466699992.0
2005-01-12 17:05:00,102.317,102.341,102.225,102.227,1271100005.0
2005-01-12 17:10:00,102.233,102.336,102.209,102.336,1247299999.0
2005-01-12 17:15:00,102.332,102.333,102.248,102.253,1184500006.0
2005-01-12 17:20:00,102.28,102.365,102.28,102.341,1244200006.0
2005-01-12 17:25:00,102.388,102.437,102.331,102.359,1198499995.0
2005-01-12 17:30:00,102.347,102.388,102.312,102.328,1027700006.0
2005-01-12 17:35:00,102.337,102.359,102.288,102.302,1173599986.0
2005-01-12 17:40:00,102.307,102.401,102.301,102.372,1394000001.0
2005-01-12 17:45:00,102.365,102.398,102.335,102.376,1181100000.0
2005-01-12 17:50:00,102.383,102.392,102.34,102.348,1206600007.0
2005-01-12 17:55:00,102.344,102.387,102.344,102.352,1167500003.0
2005-01-12 18:00:00,102.363,102.399,102.26,102.34,8562000047.0
2005-01-12 18:05:00,102.33,102.35,102.31,102.32,10467500080.0
2005-01-12 18:10:00,102.32,102.416,102.32,102.36,9961800042.0
2005-01-12 18:15:00,102.37,102.39,102.31,102.31,9228700029.0
2005-01-12 18:20:00,102.33,102.36,102.31,102.36,6796400040.0
2005-01-12 18:25:00,102.37,102.439,102.32,102.32,9088500056.0
2005-01-12 18:30:00,102.422,102.437,102.31,102.36,9046500014.0
2005-01-12 18:35:00,102.378,102.381,102.312,102.337,4965600000.0
2005-01-12 18:40:00,102.336,102.357,102.283,102.289,6806899991.0
2005-01-12 18:45:00,102.292,102.302,102.254,102.262,6050799988.0
2005-01-12 18:50:00,102.275,102.302,102.243,102.261,8543699978.0
2005-01-12 18:55:00,102.262,102.303,102.257,102.293,6671699990.0
2005-01-12 19:00:00,102.301,102.346,102.264,102.343,4809200009.0
2005-01-12 19:05:00,102.341,102.347,102.27,102.318,5402600057.0
2005-01-12 19:10:00,102.322,102.352,102.317,102.345,3950200010.0
2005-01-12 19:15:00,102.368,102.385,102.299,102.318,6110000015.0
2005-01-12 19:20:00,102.32,102.357,102.22,102.346,5588599960.0
2005-01-12 19:25:00,102.355,102.371,102.24,102.317,6895799982.0
2005-01-12 19:30:00,102.328,102.361,102.287,102.353,6644900014.0
2005-01-12 19:35:00,102.354,102.366,102.328,102.336,4423000019.0
2005-01-12 19:40:00,102.333,102.351,102.32,102.336,4737499987.0
2005-01-12 19:45:00,102.317,102.339,102.287,102.302,4340299988.0
2005-01-12 19:50:00,102.31,102.337,102.283,102.32,5082199994.0
2005-01-12 19:55:00,102.31,102.329,102.276,102.295,3778499993.0
2005-01-12 20:00:00,102.31,102.31,102.248,102.278,3597299991.0
2005-01-12 20:05:00,102.282,102.307,102.255,102.263,5027600004.0
2005-01-12 20:10:00,102.271,102.282,102.219,102.251,5757200035.0
2005-01-12 20:15:00,102.237,102.261,102.218,102.218,4773099990.0
2005-01-12 20:20:00,102.221,102.26,102.217,102.227,5226200010.0
2005-01-12 20:25:00,102.255,102.269,102.225,102.243,7490900017.0
2005-01-12 20:30:00,102.31,102.31,102.228,102.253,7268399991.0
2005-01-12 20:35:00,102.264,102.311,102.201,102.311,3555899993.0
2005-01-12 20:40:00,102.33,102.341,102.299,102.323,6993200018.0
2005-01-12 20:45:00,102.336,102.359,102.273,102.289,6994899997.0
2005-01-12 20:50:00,102.271,102.312,102.27,102.295,4820999982.0
2005-01-12 20:55:00,102.27,102.33,102.26,102.32,8446500012.0
2005-01-12 21:00:00,102.27,102.301,102.257,102.267,5869000010.0
2005-01-12 21:05:00,102.273,102.273,102.219,102.245,4532099991.0
2005-01-12 21:10:00,102.268,102.276,102.238,102.26,3390200002.0
2005-01-12 21:15:00,102.26,102.299,102.236,102.29,6607200005.0
2005-01-12 21:20:00,102.267,102.32,102.267,102.3,7447999984.0
2005-01-12 21:25:00,102.297,102.298,102.253,102.295,4883599998.0
2005-01-12 21:30:00,102.31,102.332,102.282,102.307,2817499995.0
2005-01-12 21:35:00,102.317,102.343,102.291,102.343,2202900012.0
2005-01-12 21:40:00,102.335,102.343,102.319,102.343,4170900016.0
2005-01-12 21:45:00,102.345,102.353,102.293,102.321,3564099996.0
2005-01-12 21:50:00,102.307,102.328,102.284,102.297,1606599995.0
2005-01-12 21:55:00,102.31,102.339,102.291,102.313,1816300008.0
2005-01-12 22:00:00,102.329,102.356,102.302,102.323,4097999986.0
2005-01-12 22:05:00,102.34,102.373,102.315,102.343,1316900001.0
2005-01-12 22:10:00,102.34,102.364,102.327,102.327,1688300000.0
2005-01-12 22:15:00,102.364,102.382,102.3,102.34,2135899992.0
2005-01-12 22:20:00,102.355,102.398,102.339,102.36,1124400006.0
2005-01-12 22:25:00,102.38,102.389,102.338,102.347,1979600009.0
2005-01-12 22:30:00,102.353,102.373,102.334,102.352,2559699990.0
2005-01-12 22:35:00,102.347,102.363,102.333,102.357,1471799998.0
2005-01-12 22:40:00,102.378,102.387,102.35,102.375,1747300012.0
2005-01-12 22:45:00,102.359,102.387,102.342,102.367,1661600012.0
2005-01-12 22:50:00,102.361,102.382,102.337,102.372,1941899995.0
2005-01-12 22:55:00,102.378,102.387,102.319,102.353,1900900006.0
2005-01-12 23:00:00,102.358,102.387,102.326,102.326,1078099997.0
2005-01-12 23:05:00,102.343,102.413,102.343,102.395,1212700001.0
2005-01-12 23:10:00,102.396,102.41,102.367,102.406,1144199995.0
2005-01-12 23:15:00,102.412,102.428,102.358,102.375,1302800001.0
2005-01-12 23:20:00,102.376,102.409,102.376,102.403,884599992.0
2005-01-12 23:25:00,102.404,102.411,102.367,102.397,1239800002.0
2005-01-12 23:30:00,102.406,102.425,102.364,102.398,912900004.0
2005-01-12 23:35:00,102.415,102.42,102.36,102.404,1231900003.0
2005-01-12 23:40:00,102.395,102.405,102.361,102.401,1097400009.0
2005-01-12 23:45:00,102.38,102.397,102.359,102.39,1394999982.0
2005-01-12 23:50:00,102.38,102.41,102.366,102.386,1179400008.0
2005-01-12 23:55:00,102.388,102.421,102.386,102.413,1115299995.0
2005-01-13 00:00:00,102.417,102.437,102.399,102.405,1062300002.0
2005-01-13 00:05:00,102.402,102.446,102.392,102.444,1293600006.0
2005-01-13 00:10:00,102.42,102.439,102.344,102.358,1171400001.0
2005-01-13 00:15:00,102.352,102.352,102.278,102.304,1095700009.0
2005-01-13 00:20:00,102.307,102.32,102.282,102.291,1178300001.0
2005-01-13 00:25:00,102.28,102.311,102.249,102.298,916500002.0
2005-01-13 00:30:00,102.305,102.352,102.289,102.352,1283799991.0
2005-01-13 00:35:00,102.34,102.357,102.312,102.357,1367900014.0
2005-01-13 00:40:00,102.343,102.343,102.285,102.308,1348699988.0
2005-01-13 00:45:00,102.327,102.335,102.3,102.331,1134699998.0
2005-01-13 00:50:00,102.337,102.388,102.317,102.388,733200007.0
2005-01-13 00:55:00,102.382,102.415,102.356,102.409,804000001.0
2005-01-13 01:00:00,102.4,102.42,102.368,102.415,1180000001.0
2005-01-13 01:05:00,102.41,102.444,102.376,102.402,1134300010.0
2005-01-13 01:10:00,102.414,102.428,102.392,102.413,1114499999.0
2005-01-13 01:15:00,102.405,102.433,102.386,102.407,1016299993.0
2005-01-13 01:20:00,102.422,102.483,102.409,102.46,1498500002.0
2005-01-13 01:25:00,102.47,102.508,102.441,102.46,846599992.0
2005-01-13 01:30:00,102.458,102.487,102.454,102.479,1023399997.0
2005-01-13 01:35:00,102.477,102.477,102.432,102.446,1061499989.0
2005-01-13 01:40:00,102.449,102.451,102.416,102.428,973299994.0
2005-01-13 01:45:00,102.422,102.437,102.401,102.413,1159299992.0
2005-01-13 01:50:00,102.442,102.46,102.43,102.443,1205400008.0
2005-01-13 01:55:00,102.469,102.471,102.442,102.466,1352199990.0
2005-01-13 02:00:00,102.457,102.46,102.426,102.432,1120900015.0
2005-01-13 02:05:00,102.447,102.448,102.324,102.334,1026900001.0
2005-01-13 02:10:00,102.348,102.35,102.309,102.341,1171100003.0
2005-01-13 02:15:00,102.352,102.368,102.318,102.354,1065799995.0
2005-01-13 02:20:00,102.356,102.412,102.356,102.409,1045300010.0
2005-01-13 02:25:00,102.42,102.498,102.41,102.491,1034399991.0
2005-01-13 02:30:00,102.493,102.503,102.439,102.5,1554499979.0
2005-01-13 02:35:00,102.5,102.5,102.412,102.412,1263199994.0
2005-01-13 02:40:00,102.427,102.478,102.427,102.469,1365999986.0
2005-01-13 02:45:00,102.481,102.495,102.463,102.473,1233700005.0
2005-01-13 02:50:00,102.487,102.493,102.441,102.441,1133099997.0
2005-01-13 02:55:00,102.441,102.502,102.421,102.491,1001900002.0
2005-01-13 03:00:00,102.5,102.519,102.478,102.511,1200199999.0
2005-01-13 03:05:00,102.505,102.54,102.482,102.54,1317900015.0
2005-01-13 03:10:00,102.538,102.54,102.489,102.489,950700009.0
2005-01-13 03:15:00,102.51,102.514,102.483,102.499,1134599990.0
2005-01-13 03:20:00,102.508,102.518,102.437,102.454,1335299996.0
2005-01-13 03:25:00,102.462,102.48,102.44,102.463,1191299993.0
2005-01-13 03:30:00,102.45,102.482,102.442,102.442,1041499996.0
2005-01-13 03:35:00,102.43,102.475,102.43,102.466,1076100011.0
2005-01-13 03:40:00,102.446,102.478,102.445,102.456,1377399974.0
2005-01-13 03:45:00,102.46,102.462,102.422,102.459,1084499996.0
2005-01-13 03:50:00,102.46,102.49,102.44,102.483,1400900002.0
2005-01-13 03:55:00,102.51,102.537,102.487,102.525,912000004.0
2005-01-13 04:00:00,102.53,102.562,102.514,102.548,1085299997.0
2005-01-13 04:05:00,102.56,102.561,102.531,102.541,1304300005.0
2005-01-13 04:10:00,102.546,102.56,102.473,102.484,953899995.0
2005-01-13 04:15:00,102.49,102.49,102.463,102.477,1278900000.0
2005-01-13 04:20:00,102.473,102.51,102.459,102.487,1260900000.0
2005-01-13 04:25:00,102.488,102.517,102.481,102.517,1051099990.0
2005-01-13 04:30:00,102.51,102.52,102.497,102.509,1144600001.0
2005-01-13 04:35:00,102.52,102.532,102.505,102.515,1106800006.0
2005-01-13 04:40:00,102.53,102.549,102.525,102.547,830100005.0
2005-01-13 04:45:00,102.553,102.561,102.523,102.552,1263600006.0
2005-01-13 04:50:00,102.544,102.562,102.51,102.522,1017000001.0
2005-01-13 04:55:00,102.52,102.53,102.486,102.507,934700004.0
2005-01-13 05:00:00,102.537,102.559,102.528,102.542,1129899999.0
2005-01-13 05:05:00,102.556,102.56,102.524,102.553,1456200008.0
2005-01-13 05:10:00,102.552,102.569,102.531,102.545,1367899994.0
2005-01-13 05:15:00,102.55,102.562,102.534,102.534,1184899993.0
2005-01-13 05:20:00,102.55,102.57,102.537,102.545,1154700000.0
2005-01-13 05:25:00,102.526,102.556,102.525,102.525,1107300001.0
2005-01-13 05:30:00,102.522,102.551,102.506,102.512,1748400002.0
2005-01-13 05:35:00,102.523,102.546,102.499,102.546,1015700001.0
2005-01-13 05:40:00,102.537,102.56,102.513,102.542,956900000.0
2005-01-13 05:45:00,102.558,102.56,102.515,102.528,963500006.0
2005-01-13 05:50:00,102.53,102.563,102.518,102.563,1137200002.0
2005-01-13 05:55:00,102.561,102.57,102.54,102.558,1141400004.0
2005-01-13 06:00:00,102.543,102.571,102.525,102.525,1180100003.0
2005-01-13 06:05:00,102.534,102.56,102.512,102.55,1210499997.0
2005-01-13 06:10:00,102.55,102.559,102.522,102.539,1283899987.0
2005-01-13 06:15:00,102.532,102.547,102.514,102.546,1008299990.0
2005-01-13 06:20:00,102.542,102.555,102.516,102.523,1341799996.0
2005-01-13 06:25:00,102.523,102.531,102.497,102.501,1091799995.0
2005-01-13 06:30:00,102.496,102.506,102.473,102.473,1366700000.0
2005-01-13 06:35:00,102.48,102.492,102.462,102.468,1290100013.0
2005-01-13 06:40:00,102.472,102.49,102.448,102.487,894099996.0
2005-01-13 06:45:00,102.48,102.496,102.446,102.447,731900002.0
2005-01-13 06:50:00,102.458,102.458,102.408,102.444,1424600008.0
2005-01-13 06:55:00,102.435,102.452,102.426,102.428,802799997.0
2005-01-13 07:00:00,102.421,102.442,102.4,102.411,1358400001.0
2005-01-13 07:05:00,102.43,102.455,102.42,102.433,1339800005.0
2005-01-13 07:10:00,102.422,102.467,102.405,102.457,1144499994.0
2005-01-13 07:15:00,102.46,102.468,102.398,102.4,759499992.0
2005-01-13 07:20:00,102.4,102.419,102.382,102.388,985099988.0
2005-01-13 07:25:00,102.403,102.417,102.389,102.416,1019200002.0
2005-01-13 07:30:00,102.382,102.425,102.382,102.425,1450500009.0
2005-01-13 07:35:00,102.433,102.436,102.385,102.415,1050400005.0
2005-01-13 07:40:00,102.429,102.429,102.382,102.402,931699998.0
2005-01-13 07:45:00,102.406,102.406,102.338,102.348,1049500006.0
2005-01-13 07:50:00,102.346,102.375,102.343,102.356,1128200009.0
2005-01-13 07:55:00,102.362,102.368,102.32,102.35,1286499996.0
2005-01-13 08:00:00,102.339,102.368,102.33,102.365,1369899999.0
2005-01-13 08:05:00,102.373,102.373,102.322,102.323,1398000000.0
2005-01-13 08:10:00,102.308,102.31,102.264,102.277,937699996.0
2005-01-13 08:15:00,102.273,102.307,102.269,102.304,1389100008.0
2005-01-13 08:20:00,102.293,102.306,102.274,102.29,1124800005.0
2005-01-13 08:25:00,102.293,102.316,102.28,102.302,952100000.0
2005-01-13 08:30:00,102.318,102.332,102.298,102.308,1045499998.0
2005-01-13 08:35:00,102.327,102.331,102.287,102.288,867299995.0
2005-01-13 08:40:00,102.305,102.31,102.237,102.267,1125800000.0
2005-01-13 08:45:00,102.277,102.293,102.227,102.227,848300001.0
2005-01-13 08:50:00,102.24,102.255,102.217,102.252,1311999991.0
2005-01-13 08:55:00,102.253,102.351,102.253,102.344,1144700003.0
2005-01-13 09:00:00,102.367,102.389,102.314,102.314,1114699999.0
2005-01-13 09:05:00,102.327,102.33,102.288,102.295,864600008.0
2005-01-13 09:10:00,102.279,102.326,102.27,102.27,1304999998.0
2005-01-13 09:15:00,102.283,102.331,102.277,102.313,1160700012.0
2005-01-13 09:20:00,102.322,102.345,102.273,102.325,1299900008.0
2005-01-13 09:25:00,102.325,102.338,102.291,102.303,990800010.0
2005-01-13 09:30:00,102.319,102.344,102.313,102.321,721099999.0
2005-01-13 09:35:00,102.321,102.332,102.288,102.291,1423500008.0
2005-01-13 09:40:00,102.3,102.311,102.271,102.293,1124800004.0
2005-01-13 09:45:00,102.29,102.356,102.276,102.345,1026799994.0
2005-01-13 09:50:00,102.331,102.345,102.285,102.29,1198500010.0
2005-01-13 09:55:00,102.298,102.32,102.284,102.32,817300001.0
2005-01-13 10:00:00,102.322,102.361,102.278,102.293,851800002.0
2005-01-13 10:05:00,102.292,102.336,102.288,102.331,1030900004.0
2005-01-13 10:10:00,102.334,102.345,102.295,102.314,1154900007.0
2005-01-13 10:15:00,102.32,102.358,102.31,102.338,1455200010.0
2005-01-13 10:20:00,102.352,102.417,102.352,102.396,1469999987.0
2005-01-13 10:25:00,102.408,102.419,102.35,102.35,1157399999.0
2005-01-13 10:30:00,102.335,102.335,102.239,102.265,1266600010.0
2005-01-13 10:35:00,102.287,102.319,102.274,102.289,1236700006.0
2005-01-13 10:40:00,102.283,102.316,102.265,102.295,916499997.0
2005-01-13 10:45:00,102.295,102.342,102.27,102.342,1346300003.0
2005-01-13 10:50:00,102.34,102.356,102.317,102.333,1259899995.0
2005-01-13 10:55:00,102.333,102.37,102.316,102.355,1175800018.0
2005-01-13 11:00:00,102.376,102.38,102.339,102.35,1329499999.0
2005-01-13 11:05:00,102.357,102.362,102.299,102.331,1034099992.0
2005-01-13 11:10:00,102.326,102.331,102.301,102.324,1153400007.0
2005-01-13 11:15:00,102.335,102.348,102.302,102.302,1188299999.0
2005-01-13 11:20:00,102.31,102.333,102.284,102.314,1139000007.0
2005-01-13 11:25:00,102.32,102.353,102.319,102.336,896000005.0
2005-01-13 11:30:00,102.355,102.37,102.34,102.354,810600004.0
2005-01-13 11:35:00,102.347,102.359,102.324,102.34,838300005.0
2005-01-13 11:40:00,102.34,102.387,102.322,102.371,1016699998.0
2005-01-13 11:45:00,102.37,102.41,102.352,102.395,835200000.0
2005-01-13 11:50:00,102.391,102.442,102.381,102.395,1327299992.0
2005-01-13 11:55:00,102.4,102.45,102.396,102.44,1189900000.0
2005-01-13 12:00:00,102.46,102.477,102.412,102.431,1053700004.0
2005-01-13 12:05:00,102.455,102.542,102.45,102.523,1324899998.0
2005-01-13 12:10:00,102.517,102.517,102.424,102.438,1067300002.0
2005-01-13 12:15:00,102.455,102.526,102.438,102.524,1233200007.0
2005-01-13 12:20:00,102.51,102.528,102.49,102.508,951999991.0
2005-01-13 12:25:00,102.508,102.54,102.502,102.53,1258600008.0
2005-01-13 12:30:00,102.533,102.539,102.497,102.519,713100000.0
2005-01-13 12:35:00,102.528,102.604,102.5,102.576,1218399999.0
2005-01-13 12:40:00,102.578,102.578,102.495,102.535,1109100003.0
2005-01-13 12:45:00,102.572,102.816,102.572,102.803,1536299993.0
2005-01-13 12:50:00,102.796,102.796,102.663,102.671,1273800002.0
2005-01-13 12:55:00,102.672,102.689,102.637,102.665,1367399997.0
2005-01-13 13:00:00,102.687,102.738,102.59,102.648,917699999.0
2005-01-13 13:05:00,102.663,102.663,102.571,102.573,751100002.0
2005-01-13 13:10:00,102.59,102.609,102.561,102.561,1390199993.0
2005-01-13 13:15:00,102.559,102.566,102.482,102.482,1329100002.0
2005-01-13 13:20:00,102.495,102.544,102.474,102.533,1181199998.0
2005-01-13 13:25:00,102.538,102.561,102.524,102.546,919000004.0
2005-01-13 13:30:00,102.552,102.552,102.499,102.55,1459200009.0
2005-01-13 13:35:00,102.55,102.571,102.535,102.552,1169099991.0
2005-01-13 13:40:00,102.575,102.579,102.552,102.552,940100001.0
2005-01-13 13:45:00,102.548,102.601,102.53,102.559,1167600005.0
2005-01-13 13:50:00,102.578,102.597,102.567,102.579,1190399999.0
2005-01-13 13:55:00,102.58,102.638,102.56,102.615,1287700005.0
2005-01-13 14:00:00,102.622,102.628,102.581,102.61,1376800002.0
2005-01-13 14:05:00,102.635,102.675,102.63,102.639,1059100008.0
2005-01-13 14:10:00,102.638,102.642,102.593,102.593,934499997.0
2005-01-13 14:15:00,102.608,102.642,102.585,102.629,1287800006.0
2005-01-13 14:20:00,102.625,102.7,102.617,102.691,1465599996.0
2005-01-13 14:25:00,102.695,102.724,102.658,102.715,1264200008.0
2005-01-13 14:30:00,102.707,102.74,102.706,102.707,1496699996.0
2005-01-13 14:35:00,102.711,102.717,102.644,102.673,1220199994.0
2005-01-13 14:40:00,102.675,102.712,102.662,102.707,965499992.0
2005-01-13 14:45:00,102.705,102.705,102.612,102.653,1262199997.0
2005-01-13 14:50:00,102.632,102.645,102.592,102.611,1134100008.0
2005-01-13 14:55:00,102.61,102.624,102.58,102.59,1045399997.0
2005-01-13 15:00:00,102.592,102.593,102.559,102.568,906099999.0
2005-01-13 15:05:00,102.575,102.583,102.537,102.54,955900003.0
2005-01-13 15:10:00,102.528,102.54,102.489,102.535,1187900001.0
2005-01-13 15:15:00,102.524,102.545,102.444,102.444,1009899988.0
2005-01-13 15:20:00,102.452,102.547,102.443,102.517,1718499994.0
2005-01-13 15:25:00,102.513,102.597,102.505,102.595,1241299997.0
2005-01-13 15:30:00,102.592,102.596,102.439,102.549,1349599993.0
2005-01-13 15:35:00,102.547,102.547,102.499,102.503,1108700000.0
2005-01-13 15:40:00,102.516,102.537,102.488,102.495,1297100002.0
2005-01-13 15:45:00,102.503,102.503,102.414,102.414,1193100003.0
2005-01-13 15:50:00,102.418,102.424,102.361,102.392,1016399999.0
2005-01-13 15:55:00,102.399,102.535,102.391,102.531,995000002.0
2005-01-13 16:00:00,102.538,102.538,102.503,102.515,943499997.0
2005-01-13 16:05:00,102.55,102.56,102.388,102.388,1043699997.0
2005-01-13 16:10:00,102.4,102.4,102.29,102.295,932699999.0
2005-01-13 16:15:00,102.303,102.435,102.299,102.386,1237299994.0
2005-01-13 16:20:00,102.422,102.431,102.365,102.378,1178399997.0
2005-01-13 16:25:00,102.4,102.415,102.351,102.378,956899995.0
2005-01-13 16:30:00,102.371,102.397,102.37,102.385,1292800007.0
2005-01-13 16:35:00,102.415,102.428,102.39,102.404,1243800012.0
2005-01-13 16:40:00,102.4,102.4,102.345,102.379,1007500003.0
2005-01-13 16:45:00,102.397,102.41,102.38,102.403,1190900009.0
2005-01-13 16:50:00,102.412,102.45,102.393,102.423,1206199991.0
2005-01-13 16:55:00,102.435,102.457,102.406,102.415,984800003.0
2005-01-13 17:00:00,102.475,102.48,102.353,102.381,1380899996.0
2005-01-13 17:05:00,102.388,102.442,102.385,102.433,1276200002.0
2005-01-13 17:10:00,102.464,102.464,102.399,102.429,1255900004.0
2005-01-13 17:15:00,102.422,102.428,102.377,102.377,1064299994.0
2005-01-13 17:20:00,102.386,102.417,102.36,102.416,1042900003.0
2005-01-13 17:25:00,102.423,102.423,102.36,102.36,997099996.0
2005-01-13 17:30:00,102.363,102.375,102.342,102.365,991999999.0
2005-01-13 17:35:00,102.362,102.362,102.325,102.345,1149600008.0
2005-01-13 17:40:00,102.339,102.399,102.33,102.347,1202399997.0
2005-01-13 17:45:00,102.355,102.378,102.334,102.346,1099400003.0
2005-01-13 17:50:00,102.354,102.366,102.323,102.338,1232399983.0
2005-01-13 17:55:00,102.342,102.394,102.336,102.364,1507300008.0
2005-01-13 18:00:00,102.356,102.55,102.354,102.5,8085100001.0
2005-01-13 18:05:00,102.5,102.51,102.44,102.44,9869000010.0
2005-01-13 18:10:00,102.43,102.49,102.299,102.46,7926499997.0
2005-01-13 18:15:00,102.47,102.48,102.291,102.46,8970999960.0
2005-01-13 18:20:00,102.47,102.47,102.44,102.46,5127899949.0
2005-01-13 18:25:00,102.48,102.51,102.309,102.47,7999699931.0
2005-01-13 18:30:00,102.354,102.58,102.351,102.5,8902299968.0
2005-01-13 18:35:00,102.5,102.51,102.383,102.425,7027499981.0
2005-01-13 18:40:00,102.425,102.51,102.398,102.437,5997599974.0
2005-01-13 18:45:00,102.48,102.5,102.425,102.468,5936800015.0
2005-01-13 18:50:00,102.477,102.604,102.459,102.575,8190599998.0
2005-01-13 18:55:00,102.47,102.551,102.45,102.475,5053999990.0
2005-01-13 19:00:00,102.487,102.554,102.478,102.504,4299800016.0
2005-01-13 19:05:00,102.513,102.53,102.442,102.442,5729699990.0
2005-01-13 19:10:00,102.437,102.495,102.437,102.441,3973999986.0
2005-01-13 19:15:00,102.47,102.482,102.436,102.464,6292200024.0
2005-01-13 19:20:00,102.47,102.55,102.426,102.457,5844200000.0
2005-01-13 19:25:00,102.467,102.6,102.459,102.489,7417799989.0
2005-01-13 19:30:00,102.495,102.588,102.468,102.498,6467600036.0
2005-01-13 19:35:00,102.523,102.523,102.468,102.507,4631999989.0
2005-01-13 19:40:00,102.514,102.52,102.458,102.476,4644800012.0
2005-01-13 19:45:00,102.503,102.589,102.488,102.54,4704300003.0
2005-01-13 19:50:00,102.539,102.539,102.459,102.467,5607800030.0
2005-01-13 19:55:00,102.466,102.569,102.434,102.541,4350699984.0
2005-01-13 20:00:00,102.557,102.557,102.497,102.497,4061800013.0
2005-01-13 20:05:00,102.508,102.546,102.491,102.527,5696999984.0
2005-01-13 20:10:00,102.528,102.6,102.478,102.485,6394699981.0
2005-01-13 20:15:00,102.485,102.56,102.478,102.56,4622599998.0
2005-01-13 20:20:00,102.558,102.572,102.506,102.557,5154700007.0
2005-01-13 20:25:00,102.575,102.609,102.56,102.57,4922599990.0
2005-01-13 20:30:00,102.56,102.622,102.55,102.558,3542599993.0
2005-01-13 20:35:00,102.567,102.579,102.519,102.555,4000099989.0
2005-01-13 20:40:00,102.59,102.6,102.53,102.54,6408799959.0
2005-01-13 20:45:00,102.545,102.598,102.533,102.569,7267699998.0
2005-01-13 20:50:00,102.582,102.615,102.57,102.589,4339999996.0
2005-01-13 20:55:00,102.584,102.657,102.46,102.46,6245199982.0
2005-01-13 21:00:00,102.47,102.659,102.46,102.635,4937199983.0
2005-01-13 21:05:00,102.641,102.641,102.573,102.611,4571099997.0
2005-01-13 21:10:00,102.617,102.625,102.505,102.536,3849500009.0
2005-01-13 21:15:00,102.539,102.56,102.516,102.544,6447199981.0
2005-01-13 21:20:00,102.554,102.583,102.52,102.56,7066200011.0
2005-01-13 21:25:00,102.582,102.593,102.527,102.559,4063800012.0
2005-01-13 21:30:00,102.57,102.597,102.554,102.581,3065900007.0
2005-01-13 21:35:00,102.579,102.607,102.555,102.607,2003600001.0
2005-01-13 21:40:00,102.611,102.621,102.579,102.621,4163999992.0
2005-01-13 21:45:00,102.626,102.638,102.584,102.6,3297199996.0
2005-01-13 21:50:00,102.603,102.612,102.557,102.582,2027500016.0
2005-01-13 21:55:00,102.571,102.577,102.469,102.472,1745999983.0
2005-01-13 22:00:00,102.491,102.508,102.467,102.475,4314699981.0
2005-01-13 22:05:00,102.475,102.488,102.45,102.457,1096300000.0
2005-01-13 22:10:00,102.452,102.469,102.438,102.443,1774400012.0
2005-01-13 22:15:00,102.444,102.481,102.434,102.459,1756700007.0
2005-01-13 22:20:00,102.46,102.475,102.434,102.475,1167900002.0
2005-01-13 22:25:00,102.467,102.5,102.441,102.482,2254000010.0
2005-01-13 22:30:00,102.483,102.51,102.477,102.478,2686800012.0
2005-01-13 22:35:00,102.513,102.52,102.475,102.475,1606399989.0
2005-01-13 22:40:00,102.505,102.519,102.472,102.516,1606699992.0
2005-01-13 22:45:00,102.492,102.492,102.452,102.462,1607100001.0
2005-01-13 22:50:00,102.474,102.484,102.389,102.393,1609500006.0
2005-01-13 22:55:00,102.388,102.438,102.36,102.375,1716300011.0
2005-01-13 23:00:00,102.391,102.45,102.386,102.435,1131000000.0
2005-01-13 23:05:00,102.422,102.457,102.408,102.426,1060600000.0
2005-01-13 23:10:00,102.457,102.457,102.365,102.394,1416500003.0
2005-01-13 23:15:00,102.401,102.429,102.365,102.365,1205599996.0
2005-01-13 23:20:00,102.392,102.411,102.384,102.409,1323600014.0
2005-01-13 23:25:00,102.408,102.408,102.345,102.35,1202199998.0
2005-01-13 23:30:00,102.36,102.38,102.327,102.327,1442400006.0
2005-01-13 23:35:00,102.352,102.374,102.334,102.35,1091599992.0
2005-01-13 23:40:00,102.357,102.391,102.35,102.386,1166999995.0
2005-01-13 23:45:00,102.389,102.414,102.367,102.41,1276200003.0
2005-01-13 23:50:00,102.403,102.412,102.374,102.375,1257499996.0
2005-01-13 23:55:00,102.382,102.39,102.355,102.356,1010399992.0
2005-01-14 00:00:00,102.368,102.377,102.35,102.364,837900008.0
2005-01-14 00:05:00,102.372,102.393,102.355,102.393,1255600001.0
2005-01-14 00:10:00,102.38,102.419,102.355,102.419,865300000.0
2005-01-14 00:15:00,102.415,102.43,102.381,102.411,996900010.0
2005-01-14 00:20:00,102.414,102.425,102.383,102.4,1327599989.0
2005-01-14 00:25:00,102.412,102.427,102.397,102.404,1026800010.0
2005-01-14 00:30:00,102.41,102.457,102.39,102.453,1120099999.0
2005-01-14 00:35:00,102.448,102.452,102.403,102.446,944000005.0
2005-01-14 00:40:00,102.453,102.454,102.423,102.441,1324200001.0
2005-01-14 00:45:00,102.467,102.467,102.387,102.407,704000007.0
2005-01-14 00:50:00,102.404,102.431,102.384,102.431,1089700001.0
2005-01-14 00:55:00,102.409,102.428,102.396,102.416,1052699996.0
2005-01-14 01:00:00,102.407,102.411,102.369,102.392,1125699995.0
2005-01-14 01:05:00,102.408,102.443,102.394,102.435,1380099996.0
2005-01-14 01:10:00,102.442,102.442,102.419,102.42,997700004.0
2005-01-14 01:15:00,102.405,102.442,102.397,102.414,1142199999.0
2005-01-14 01:20:00,102.408,102.43,102.379,102.403,1051299994.0
2005-01-14 01:25:00,102.393,102.405,102.377,102.391,893400005.0
2005-01-14 01:30:00,102.4,102.413,102.374,102.374,1202399993.0
2005-01-14 01:35:00,102.38,102.418,102.375,102.389,1129700001.0
2005-01-14 01:40:00,102.4,102.44,102.391,102.425,960599990.0
2005-01-14 01:45:00,102.418,102.452,102.417,102.452,1116399997.0
2005-01-14 01:50:00,102.445,102.445,102.413,102.44,652399996.0
2005-01-14 01:55:00,102.449,102.488,102.413,102.466,1113100009.0
2005-01-14 02:00:00,102.463,102.475,102.415,102.424,1465299995.0
2005-01-14 02:05:00,102.432,102.441,102.413,102.441,1173100005.0
2005-01-14 02:10:00,102.427,102.478,102.413,102.464,1283300008.0
2005-01-14 02:15:00,102.486,102.541,102.486,102.51,942400008.0
2005-01-14 02:20:00,102.515,102.537,102.481,102.518,1297199997.0
2005-01-14 02:25:00,102.51,102.515,102.461,102.47,1380599989.0
2005-01-14 02:30:00,102.481,102.5,102.465,102.487,1169999997.0
2005-01-14 02:35:00,102.468,102.497,102.448,102.48,1204599998.0
2005-01-14 02:40:00,102.464,102.491,102.44,102.47,974100005.0
2005-01-14 02:45:00,102.466,102.481,102.422,102.459,1330299986.0
2005-01-14 02:50:00,102.458,102.499,102.452,102.474,1144800007.0
2005-01-14 02:55:00,102.496,102.508,102.416,102.457,1298200012.0
2005-01-14 03:00:00,102.452,102.481,102.431,102.481,901599997.0
2005-01-14 03:05:00,102.479,102.536,102.479,102.536,1689300004.0
2005-01-14 03:10:00,102.532,102.577,102.53,102.533,914200001.0
2005-01-14 03:15:00,102.548,102.554,102.517,102.55,1128299997.0
2005-01-14 03:20:00,102.552,102.563,102.533,102.554,1055000005.0
2005-01-14 03:25:00,102.558,102.562,102.531,102.545,1458000000.0
2005-01-14 03:30:00,102.53,102.552,102.519,102.536,971099991.0
2005-01-14 03:35:00,102.541,102.56,102.531,102.549,1137000007.0
2005-01-14 03:40:00,102.55,102.579,102.516,102.579,1224600004.0
2005-01-14 03:45:00,102.59,102.667,102.576,102.652,1092099992.0
2005-01-14 03:50:00,102.667,102.724,102.625,102.648,1142600005.0
2005-01-14 03:55:00,102.655,102.657,102.605,102.605,1380800005.0
2005-01-14 04:00:00,102.622,102.679,102.611,102.679,1210300008.0
2005-01-14 04:05:00,102.698,102.717,102.648,102.703,1446499989.0
2005-01-14 04:10:00,102.707,102.797,102.701,102.797,1077899998.0
2005-01-14 04:15:00,102.82,102.82,102.751,102.809,1070100014.0
2005-01-14 04:20:00,102.828,102.875,102.785,102.817,981599996.0
2005-01-14 04:25:00,102.794,102.809,102.735,102.756,1562699992.0
2005-01-14 04:30:00,102.742,102.742,102.695,102.728,1204499998.0
2005-01-14 04:35:00,102.738,102.801,102.711,102.796,1332699988.0
2005-01-14 04:40:00,102.807,102.871,102.773,102.86,877300004.0
2005-01-14 04:45:00,102.899,102.963,102.804,102.86,1279600007.0
2005-01-14 04:50:00,102.86,102.866,102.742,102.752,1343599994.0
2005-01-14 04:55:00,102.78,102.798,102.741,102.763,1388200006.0
2005-01-14 05:00:00,102.753,102.78,102.706,102.71,1387199983.0
2005-01-14 05:05:00,102.709,102.737,102.671,102.735,1230199988.0
2005-01-14 05:10:00,102.74,102.768,102.717,102.753,1636500003.0
2005-01-14 05:15:00,102.76,102.804,102.745,102.799,1345500013.0
2005-01-14 05:20:00,102.793,102.824,102.769,102.808,1442799988.0
2005-01-14 05:25:00,102.812,102.828,102.775,102.81,1034199993.0
2005-01-14 05:30:00,102.802,102.807,102.782,102.79,1379200009.0
2005-01-14 05:35:00,102.798,102.829,102.783,102.814,1048699992.0
2005-01-14 05:40:00,102.809,102.809,102.768,102.786,948300007.0
2005-01-14 05:45:00,102.777,102.777,102.738,102.745,1175500012.0
2005-01-14 05:50:00,102.747,102.829,102.747,102.8,1176099995.0
2005-01-14 05:55:00,102.813,102.819,102.779,102.786,1157200008.0
2005-01-14 06:00:00,102.773,102.79,102.746,102.769,1077500012.0
2005-01-14 06:05:00,102.778,102.778,102.745,102.752,1202399993.0
2005-01-14 06:10:00,102.747,102.76,102.718,102.726,1450500002.0
2005-01-14 06:15:00,102.722,102.75,102.705,102.733,963900000.0
2005-01-14 06:20:00,102.75,102.77,102.74,102.77,1086400006.0
2005-01-14 06:25:00,102.777,102.814,102.771,102.808,1390299994.0
2005-01-14 06:30:00,102.787,102.901,102.787,102.901,1142400004.0
2005-01-14 06:35:00,102.896,103.0,102.824,102.935,1550300000.0
2005-01-14 06:40:00,102.931,102.976,102.885,102.971,1125299999.0
2005-01-14 06:45:00,102.982,102.993,102.868,102.868,1020500008.0
2005-01-14 06:50:00,102.878,102.961,102.861,102.947,1184699993.0
2005-01-14 06:55:00,102.932,102.94,102.894,102.917,821400003.0
2005-01-14 07:00:00,102.917,102.917,102.704,102.704,1036400007.0
2005-01-14 07:05:00,102.71,102.722,102.693,102.702,1176000000.0
2005-01-14 07:10:00,102.712,102.768,102.706,102.744,1235500006.0
2005-01-14 07:15:00,102.757,102.765,102.72,102.72,1171200008.0
2005-01-14 07:20:00,102.73,102.789,102.722,102.786,1178500004.0
2005-01-14 07:25:00,102.786,102.803,102.745,102.793,1070800005.0
2005-01-14 07:30:00,102.787,102.793,102.738,102.747,1262000012.0
2005-01-14 07:35:00,102.737,102.766,102.721,102.748,1042600011.0
2005-01-14 07:40:00,102.76,102.783,102.744,102.782,1028300001.0
2005-01-14 07:45:00,102.792,102.913,102.786,102.899,990000004.0
2005-01-14 07:50:00,102.928,102.963,102.906,102.951,916200006.0
2005-01-14 07:55:00,102.969,103.001,102.955,102.985,1242099983.0
2005-01-14 08:00:00,102.964,103.074,102.926,103.061,1032800003.0
2005-01-14 08:05:00,103.09,103.156,103.053,103.08,1184200001.0
2005-01-14 08:10:00,103.077,103.114,103.055,103.077,1380599989.0
2005-01-14 08:15:00,103.073,103.073,102.891,102.892,1320199994.0
2005-01-14 08:20:00,102.878,102.962,102.873,102.951,1426499988.0
2005-01-14 08:25:00,102.927,102.94,102.861,102.94,1336300003.0
2005-01-14 08:30:00,102.955,103.061,102.922,103.053,1682099995.0
2005-01-14 08:35:00,103.08,103.08,102.938,102.938,997899994.0
2005-01-14 08:40:00,102.93,102.93,102.827,102.881,1107899991.0
2005-01-14 08:45:00,102.893,102.925,102.88,102.921,1269800007.0
2005-01-14 08:50:00,102.919,102.982,102.892,102.958,1020000001.0
2005-01-14 08:55:00,102.958,103.043,102.946,103.016,972100002.0
2005-01-14 09:00:00,103.021,103.051,102.97,103.043,1209499984.0
2005-01-14 09:05:00,103.056,103.078,102.97,102.977,1404499993.0
2005-01-14 09:10:00,102.96,102.97,102.899,102.934,1350600016.0
2005-01-14 09:15:00,102.931,102.976,102.92,102.927,1068299988.0
2005-01-14 09:20:00,102.95,103.055,102.929,103.038,1386499994.0
2005-01-14 09:25:00,103.051,103.074,102.984,103.054,1249400009.0
2005-01-14 09:30:00,103.064,103.118,103.021,103.075,1550000003.0
2005-01-14 09:35:00,103.085,103.098,103.021,103.021,1146500006.0
2005-01-14 09:40:00,103.018,103.093,102.975,103.087,1402599999.0
2005-01-14 09:45:00,103.098,103.098,103.018,103.044,1182000002.0
2005-01-14 09:50:00,103.054,103.084,103.002,103.002,1221199993.0
2005-01-14 09:55:00,103.008,103.008,102.953,102.967,907900000.0
2005-01-14 10:00:00,102.962,102.966,102.9,102.9,1276200009.0
2005-01-14 10:05:00,102.907,102.951,102.889,102.937,1096800009.0
2005-01-14 10:10:00,102.958,102.958,102.912,102.921,1339999995.0
2005-01-14 10:15:00,102.927,102.93,102.879,102.9,1303100003.0
2005-01-14 10:20:00,102.9,102.905,102.826,102.843,961100004.0
2005-01-14 10:25:00,102.873,102.895,102.806,102.831,1470900000.0
2005-01-14 10:30:00,102.843,102.914,102.836,102.886,1138399995.0
2005-01-14 10:35:00,102.895,102.905,102.854,102.901,976599991.0
2005-01-14 10:40:00,102.89,102.895,102.781,102.804,1092899991.0
2005-01-14 10:45:00,102.825,102.847,102.81,102.827,1264299999.0
2005-01-14 10:50:00,102.842,102.921,102.842,102.905,1160800003.0
2005-01-14 10:55:00,102.915,102.915,102.854,102.854,1418299998.0
2005-01-14 11:00:00,102.868,102.958,102.862,102.89,1197199991.0
2005-01-14 11:05:00,102.898,102.926,102.831,102.89,949900002.0
2005-01-14 11:10:00,102.915,102.915,102.846,102.873,1371500006.0
2005-01-14 11:15:00,102.862,102.869,102.832,102.834,1166900000.0
2005-01-14 11:20:00,102.86,102.86,102.794,102.801,1045200004.0
2005-01-14 11:25:00,102.804,102.844,102.784,102.784,1068400006.0
2005-01-14 11:30:00,102.793,102.838,102.778,102.811,723799995.0
2005-01-14 11:35:00,102.798,102.8,102.719,102.733,1095799999.0
2005-01-14 11:40:00,102.733,102.737,102.623,102.623,1338000006.0
2005-01-14 11:45:00,102.63,102.648,102.6,102.641,1174800004.0
2005-01-14 11:50:00,102.641,102.669,102.569,102.569,1604199995.0
2005-01-14 11:55:00,102.586,102.641,102.537,102.537,1274400000.0
2005-01-14 12:00:00,102.528,102.619,102.513,102.606,1168899996.0
2005-01-14 12:05:00,102.603,102.604,102.525,102.525,1317000001.0
2005-01-14 12:10:00,102.537,102.617,102.537,102.591,1183999994.0
2005-01-14 12:15:00,102.613,102.626,102.592,102.605,1019600001.0
2005-01-14 12:20:00,102.585,102.594,102.549,102.549,1111999997.0
2005-01-14 12:25:00,102.546,102.585,102.495,102.503,1323900005.0
2005-01-14 12:30:00,102.517,102.558,102.503,102.53,1265700006.0
2005-01-14 12:35:00,102.53,102.586,102.522,102.558,1228000004.0
2005-01-14 12:40:00,102.58,102.596,102.543,102.553,1215100004.0
2005-01-14 12:45:00,102.583,102.63,102.557,102.622,1446099992.0
2005-01-14 12:50:00,102.598,102.699,102.587,102.697,1227500006.0
2005-01-14 12:55:00,102.697,102.697,102.642,102.642,1158600002.0
2005-01-14 13:00:00,102.645,102.666,102.625,102.65,1081500000.0
2005-01-14 13:05:00,102.662,102.67,102.623,102.659,1655800006.0
2005-01-14 13:10:00,102.65,102.65,102.589,102.589,930900000.0
2005-01-14 13:15:00,102.606,102.606,102.553,102.565,747900010.0
2005-01-14 13:20:00,102.571,102.571,102.509,102.555,1161399989.0
2005-01-14 13:25:00,102.568,102.601,102.554,102.575,1174299998.0
2005-01-14 13:30:00,102.574,102.58,102.54,102.558,1758500005.0
2005-01-14 13:35:00,102.559,102.595,102.554,102.565,1123999992.0
2005-01-14 13:40:00,102.578,102.584,102.535,102.569,1119099995.0
2005-01-14 13:45:00,102.587,102.598,102.56,102.584,1145500011.0
2005-01-14 13:50:00,102.574,102.645,102.565,102.634,1177200002.0
2005-01-14 13:55:00,102.647,102.649,102.6,102.636,1385500005.0
2005-01-14 14:00:00,102.64,102.658,102.614,102.638,1073200004.0
2005-01-14 14:05:00,102.646,102.681,102.624,102.653,1029299997.0
2005-01-14 14:10:00,102.672,102.689,102.657,102.681,1363599994.0
2005-01-14 14:15:00,102.698,102.706,102.607,102.624,1529399983.0
2005-01-14 14:20:00,102.613,102.645,102.604,102.605,1590700005.0
2005-01-14 14:25:00,102.6,102.665,102.586,102.654,1106800009.0
2005-01-14 14:30:00,102.652,102.652,102.604,102.644,937700006.0
2005-01-14 14:35:00,102.645,102.675,102.626,102.643,1100600001.0
2005-01-14 14:40:00,102.632,102.632,102.576,102.59,1365199998.0
2005-01-14 14:45:00,102.607,102.61,102.557,102.569,1230600000.0
2005-01-14 14:50:00,102.582,102.582,102.53,102.547,1237100014.0
2005-01-14 14:55:00,102.556,102.557,102.505,102.515,986799996.0
2005-01-14 15:00:00,102.505,102.565,102.499,102.562,1080799985.0
2005-01-14 15:05:00,102.582,102.591,102.526,102.581,1318300000.0
2005-01-14 15:10:00,102.585,102.585,102.541,102.562,1570799988.0
2005-01-14 15:15:00,102.574,102.574,102.385,102.42,899299997.0
2005-01-14 15:20:00,102.432,102.474,102.414,102.438,1725099998.0
2005-01-14 15:25:00,102.435,102.485,102.395,102.476,1214099990.0
2005-01-14 15:30:00,102.498,102.498,102.378,102.425,1005599998.0
2005-01-14 15:35:00,102.455,102.478,102.393,102.428,1316999998.0
2005-01-14 15:40:00,102.444,102.518,102.399,102.487,1280300009.0
2005-01-14 15:45:00,102.491,102.513,102.448,102.507,1284300010.0
2005-01-14 15:50:00,102.492,102.524,102.427,102.524,1074000003.0
2005-01-14 15:55:00,102.528,102.601,102.511,102.585,1236900002.0
2005-01-14 16:00:00,102.602,102.604,102.538,102.571,1445299998.0
2005-01-14 16:05:00,102.575,102.597,102.518,102.527,1171899984.0
2005-01-14 16:10:00,102.544,102.576,102.527,102.565,1117800003.0
2005-01-14 16:15:00,102.6,102.642,102.585,102.62,1338699999.0
2005-01-14 16:20:00,102.638,102.675,102.626,102.667,1359200004.0
2005-01-14 16:25:00,102.687,102.771,102.687,102.729,1056199997.0
2005-01-14 16:30:00,102.74,102.76,102.72,102.727,1124399996.0
2005-01-14 16:35:00,102.729,102.734,102.634,102.634,1249400006.0
2005-01-14 16:40:00,102.65,102.657,102.561,102.57,1054400007.0
2005-01-14 16:45:00,102.564,102.578,102.504,102.526,931799985.0
2005-01-14 16:50:00,102.529,102.533,102.443,102.443,1271700001.0
2005-01-14 16:55:00,102.44,102.5,102.421,102.5,1502200012.0
2005-01-14 17:00:00,102.505,102.505,102.399,102.433,1575600006.0
2005-01-14 17:05:00,102.433,102.433,102.36,102.362,991900005.0
2005-01-14 17:10:00,102.356,102.356,102.152,102.251,1414400001.0
2005-01-14 17:15:00,102.247,102.322,102.246,102.261,1071100005.0
2005-01-14 17:20:00,102.264,102.283,102.203,102.283,1486300008.0
2005-01-14 17:25:00,102.281,102.322,102.246,102.246,1077599995.0
2005-01-14 17:30:00,102.238,102.268,102.216,102.242,1101500004.0
2005-01-14 17:35:00,102.264,102.321,102.24,102.319,1649500002.0
2005-01-14 17:40:00,102.317,102.356,102.311,102.345,1293599999.0
2005-01-14 17:45:00,102.338,102.443,102.324,102.395,1404199986.0
2005-01-14 17:50:00,102.424,102.482,102.414,102.482,1208899995.0
2005-01-14 17:55:00,102.501,102.585,102.478,102.506,1194900004.0
2005-01-14 18:00:00,102.513,102.547,102.49,102.51,5947900017.0
2005-01-14 18:05:00,102.51,102.52,102.33,102.36,9300500025.0
2005-01-14 18:10:00,102.36,102.567,102.29,102.31,9305199999.0
2005-01-14 18:15:00,102.29,102.482,102.2,102.28,8052999988.0
2005-01-14 18:20:00,102.29,102.31,102.16,102.16,6883000000.0
2005-01-14 18:25:00,102.17,102.51,102.15,102.17,7942199974.0
2005-01-14 18:30:00,102.491,102.518,102.04,102.1,9841400012.0
2005-01-14 18:35:00,102.08,102.581,102.07,102.494,6753200018.0
2005-01-14 18:40:00,102.477,102.492,102.437,102.466,6697799996.0
2005-01-14 18:45:00,102.485,102.545,102.466,102.537,5864400021.0
2005-01-14 18:50:00,102.537,102.549,102.468,102.468,9025800020.0
2005-01-14 18:55:00,102.471,102.52,102.463,102.501,6249400014.0
2005-01-14 19:00:00,102.499,102.52,102.474,102.514,4734299991.0
2005-01-14 19:05:00,102.52,102.521,102.343,102.367,6076900032.0
2005-01-14 19:10:00,102.386,102.39,102.271,102.32,3392700004.0
2005-01-14 19:15:00,102.32,102.32,102.171,102.284,5975100013.0
2005-01-14 19:20:00,102.283,102.314,101.96,102.165,6098600007.0
2005-01-14 19:25:00,102.184,102.235,101.95,102.172,5663099972.0
2005-01-14 19:30:00,102.169,102.171,102.05,102.095,6328200023.0
2005-01-14 19:35:00,102.092,102.098,102.012,102.093,5062000006.0
2005-01-14 19:40:00,102.095,102.236,102.088,102.207,4361899984.0
2005-01-14 19:45:00,102.215,102.241,102.056,102.122,4728199990.0
2005-01-14 19:50:00,102.146,102.209,102.13,102.209,5522700007.0
2005-01-14 19:55:00,102.185,102.197,102.004,102.035,4563099980.0
2005-01-14 20:00:00,102.045,102.061,101.94,101.993,3749500020.0
2005-01-14 20:05:00,102.01,102.031,101.897,101.897,5826400042.0
2005-01-14 20:10:00,101.902,101.956,101.852,101.941,6107499995.0
2005-01-14 20:15:00,101.955,101.988,101.938,101.945,4584300024.0
2005-01-14 20:20:00,101.946,101.985,101.931,101.958,5454899999.0
2005-01-14 20:25:00,101.972,101.981,101.82,101.82,5200099996.0
2005-01-14 20:30:00,101.81,102.002,101.75,102.001,3326899994.0
2005-01-14 20:35:00,102.011,102.031,101.97,102.007,3668599997.0
2005-01-14 20:40:00,101.83,101.986,101.83,101.953,6458199982.0
2005-01-14 20:45:00,101.958,102.038,101.932,102.022,7766500018.0
2005-01-14 20:50:00,102.038,102.089,101.953,101.977,3711400002.0
2005-01-14 20:55:00,101.985,102.0,101.9,101.9,8077700022.0
2005-01-14 21:00:00,101.97,101.991,101.935,101.991,5568600034.0
2005-01-14 21:05:00,101.973,101.987,101.923,101.935,4304900000.0
2005-01-14 21:10:00,101.937,101.937,101.891,101.893,3288200000.0
2005-01-14 21:15:00,101.883,101.91,101.86,101.875,6939400023.0
2005-01-14 21:20:00,101.895,101.912,101.8,101.839,6763899993.0
2005-01-14 21:25:00,101.871,101.894,101.805,101.843,4297899999.0
2005-01-14 21:30:00,101.841,101.853,101.766,101.803,3279299998.0
2005-01-14 21:35:00,101.82,101.875,101.807,101.819,2098100030.0
2005-01-14 21:40:00,101.848,101.88,101.836,101.855,4370700010.0
2005-01-14 21:45:00,101.884,101.892,101.843,101.865,3778000009.0
2005-01-14 21:50:00,101.873,101.89,101.836,101.883,2039299993.0
2005-01-14 21:55:00,101.898,101.954,101.893,101.912,1892700004.0
2005-01-14 22:00:00,101.92,101.935,101.896,101.93,4004099995.0
2005-01-14 22:05:00,101.92,101.934,101.892,101.893,1375200007.0
2005-01-14 22:10:00,101.895,101.953,101.877,101.938,1868999999.0
2005-01-14 22:15:00,101.948,101.976,101.903,101.933,1892600013.0
2005-01-14 22:20:00,101.937,101.956,101.915,101.956,1493399993.0
2005-01-14 22:25:00,101.97,101.989,101.937,101.987,2044900009.0
2005-01-14 22:30:00,101.975,102.01,101.957,101.991,2802699985.0
2005-01-14 22:35:00,101.985,102.007,101.965,101.985,1706100008.0
2005-01-14 22:40:00,101.988,102.017,101.977,101.981,1685799998.0
2005-01-14 22:45:00,101.991,102.035,101.97,101.992,2257600000.0
2005-01-14 22:50:00,101.988,102.029,101.983,102.022,1527399995.0
2005-01-14 22:55:00,102.021,102.032,101.987,101.994,1739600008.0
2005-01-14 23:00:00,102.022,102.023,101.99,102.01,1042100008.0
2005-01-14 23:05:00,102.018,102.071,102.018,102.029,1303600005.0
2005-01-14 23:10:00,102.067,102.067,101.987,101.994,1317700002.0
2005-01-14 23:15:00,102.011,102.028,101.993,102.028,1105900005.0
2005-01-14 23:20:00,102.013,102.03,101.991,102.0,1269200009.0
2005-01-14 23:25:00,102.01,102.023,101.992,102.018,1174400001.0
2005-01-14 23:30:00,102.01,102.06,101.998,102.025,1245099998.0
2005-01-14 23:35:00,102.027,102.056,102.018,102.032,1102399997.0
2005-01-14 23:40:00,102.022,102.067,102.017,102.067,1146499999.0
2005-01-14 23:45:00,102.05,102.109,102.05,102.107,1418099999.0
2005-01-14 23:50:00,102.093,102.097,102.04,102.053,776900008.0
2005-01-14 23:55:00,102.052,102.052,102.004,102.01,1062900001.0
2005-01-17 00:00:00,101.995,102.0,101.955,101.962,1190800002.0
2005-01-17 00:05:00,101.961,101.961,101.861,101.886,1047599998.0
2005-01-17 00:10:00,101.88,101.906,101.857,101.902,1118700006.0
2005-01-17 00:15:00,101.905,101.939,101.872,101.932,1310700013.0
2005-01-17 00:20:00,101.917,101.944,101.906,101.944,1393099998.0
2005-01-17 00:25:00,101.947,101.983,101.937,101.969,904599996.0
2005-01-17 00:30:00,101.98,101.984,101.934,101.958,1150799989.0
2005-01-17 00:35:00,101.952,101.96,101.903,101.917,1701700000.0
2005-01-17 00:40:00,101.918,101.934,101.891,101.91,1712900008.0
2005-01-17 00:45:00,101.928,101.956,101.911,101.955,1070999995.0
2005-01-17 00:50:00,101.962,102.0,101.934,102.0,1106499993.0
2005-01-17 00:55:00,101.988,102.019,101.969,102.015,1037600003.0
2005-01-17 01:00:00,102.02,102.038,101.99,102.038,1073600007.0
2005-01-17 01:05:00,102.04,102.07,102.027,102.067,942600002.0
2005-01-17 01:10:00,102.048,102.068,101.995,102.008,1351799998.0
2005-01-17 01:15:00,102.026,102.03,101.965,101.989,1146799995.0
2005-01-17 01:20:00,101.995,102.003,101.936,101.941,1572100008.0
2005-01-17 01:25:00,101.942,101.955,101.887,101.946,1024500002.0
2005-01-17 01:30:00,101.933,101.97,101.933,101.96,1153999986.0
2005-01-17 01:35:00,101.958,102.006,101.958,101.973,824400010.0
2005-01-17 01:40:00,101.975,102.001,101.961,101.993,1067000009.0
2005-01-17 01:45:00,101.992,101.992,101.948,101.961,906200003.0
2005-01-17 01:50:00,101.962,101.99,101.958,101.99,1282500014.0
2005-01-17 01:55:00,101.982,102.011,101.965,101.988,1210200009.0
2005-01-17 02:00:00,102.013,102.039,101.996,102.01,1209000004.0
2005-01-17 02:05:00,102.032,102.09,102.019,102.083,1158200001.0
2005-01-17 02:10:00,102.085,102.085,102.016,102.05,1106200010.0
2005-01-17 02:15:00,102.051,102.067,102.03,102.05,1109600015.0
2005-01-17 02:20:00,102.034,102.041,102.011,102.036,1094700004.0
2005-01-17 02:25:00,102.04,102.065,102.033,102.055,1096099991.0
2005-01-17 02:30:00,102.064,102.1,102.039,102.079,1137199999.0
2005-01-17 02:35:00,102.102,102.137,102.078,102.125,959200006.0
2005-01-17 02:40:00,102.144,102.149,102.11,102.11,1110900009.0
2005-01-17 02:45:00,102.112,102.14,102.083,102.13,1323099992.0
2005-01-17 02:50:00,102.112,102.14,102.101,102.128,1233499995.0
2005-01-17 02:55:00,102.126,102.129,102.098,102.101,1318499996.0
2005-01-17 03:00:00,102.085,102.101,102.011,102.035,996900002.0
2005-01-17 03:05:00,102.033,102.05,101.98,102.021,1300099993.0
2005-01-17 03:10:00,102.021,102.043,101.982,102.035,1129800013.0
2005-01-17 03:15:00,102.049,102.068,102.011,102.011,1229100002.0
2005-01-17 03:20:00,102.042,102.048,101.991,102.021,1300800007.0
2005-01-17 03:25:00,102.031,102.031,102.005,102.02,997300007.0
2005-01-17 03:30:00,102.01,102.061,102.01,102.054,1337700000.0
2005-01-17 03:35:00,102.067,102.082,102.049,102.077,1132900003.0
2005-01-17 03:40:00,102.083,102.083,102.059,102.067,1362000006.0
2005-01-17 03:45:00,102.06,102.087,102.034,102.073,981200001.0
2005-01-17 03:50:00,102.08,102.101,102.051,102.091,1360300005.0
2005-01-17 03:55:00,102.089,102.098,102.071,102.085,1063600004.0
2005-01-17 04:00:00,102.087,102.123,102.076,102.109,1367999997.0
2005-01-17 04:05:00,102.103,102.103,102.052,102.076,1304999995.0
2005-01-17 04:10:00,102.073,102.093,102.049,102.071,936200004.0
2005-01-17 04:15:00,102.073,102.08,102.047,102.062,1038900001.0
2005-01-17 04:20:00,102.066,102.081,102.043,102.062,1049699997.0
2005-01-17 04:25:00,102.072,102.085,102.046,102.074,1236099994.0
2005-01-17 04:30:00,102.072,102.092,102.052,102.077,1237199990.0
2005-01-17 04:35:00,102.081,102.09,102.056,102.075,972199998.0
2005-01-17 04:40:00,102.082,102.092,102.048,102.088,1229100005.0
2005-01-17 04:45:00,102.09,102.14,102.066,102.115,1372699989.0
2005-01-17 04:50:00,102.12,102.12,102.083,102.111,760500008.0
2005-01-17 04:55:00,102.084,102.12,102.08,102.095,1016800003.0
2005-01-17 05:00:00,102.09,102.09,102.064,102.077,1105699998.0
2005-01-17 05:05:00,102.08,102.101,102.053,102.101,1557200002.0
2005-01-17 05:10:00,102.112,102.113,102.08,102.107,935299992.0
2005-01-17 05:15:00,102.093,102.119,102.082,102.105,1085200007.0
2005-01-17 05:20:00,102.115,102.12,102.089,102.114,1150899999.0
2005-01-17 05:25:00,102.108,102.114,102.075,102.094,1078900007.0
2005-01-17 05:30:00,102.1,102.112,102.078,102.102,1534999990.0
2005-01-17 05:35:00,102.103,102.12,102.091,102.097,1238800006.0
2005-01-17 05:40:00,102.089,102.111,102.064,102.084,1232200005.0
2005-01-17 05:45:00,102.09,102.108,102.072,102.092,729100003.0
2005-01-17 05:50:00,102.098,102.098,102.063,102.075,1286299989.0
2005-01-17 05:55:00,102.075,102.081,102.039,102.058,1366900016.0
2005-01-17 06:00:00,102.059,102.073,102.048,102.052,942899999.0
2005-01-17 06:05:00,102.06,102.067,102.038,102.051,1034199994.0
2005-01-17 06:10:00,102.048,102.067,102.02,102.047,1098100011.0
2005-01-17 06:15:00,102.045,102.068,102.027,102.062,1177299993.0
2005-01-17 06:20:00,102.053,102.077,102.05,102.065,1118200000.0
2005-01-17 06:25:00,102.063,102.072,102.038,102.056,1368699999.0
2005-01-17 06:30:00,102.057,102.075,102.039,102.06,1305799987.0
2005-01-17 06:35:00,102.062,102.096,102.044,102.089,1027500000.0
2005-01-17 06:40:00,102.078,102.099,102.059,102.078,1021300004.0
2005-01-17 06:45:00,102.065,102.142,102.065,102.124,1035500002.0
2005-01-17 06:50:00,102.138,102.138,102.088,102.116,1115399988.0
2005-01-17 06:55:00,102.112,102.139,102.089,102.139,844300006.0
2005-01-17 07:00:00,102.123,102.144,102.11,102.12,1398699995.0
2005-01-17 07:05:00,102.115,102.141,102.111,102.14,1317600000.0
2005-01-17 07:10:00,102.124,102.14,102.109,102.127,959500000.0
2005-01-17 07:15:00,102.13,102.148,102.123,102.141,973299982.0
2005-01-17 07:20:00,102.152,102.152,102.092,102.108,1210999995.0
2005-01-17 07:25:00,102.119,102.147,102.107,102.14,1274399993.0
2005-01-17 07:30:00,102.127,102.141,102.103,102.117,1305500003.0
2005-01-17 07:35:00,102.113,102.134,102.103,102.127,1032800004.0
2005-01-17 07:40:00,102.135,102.14,102.108,102.132,857900006.0
2005-01-17 07:45:00,102.13,102.136,102.103,102.12,1044999990.0
2005-01-17 07:50:00,102.114,102.139,102.098,102.115,999400010.0
2005-01-17 07:55:00,102.11,102.142,102.092,102.116,1089700003.0
2005-01-17 08:00:00,102.106,102.133,102.093,102.1,1170100004.0
2005-01-17 08:05:00,102.122,102.132,102.105,102.118,1283099995.0
2005-01-17 08:10:00,102.113,102.13,102.092,102.101,1293500007.0
2005-01-17 08:15:00,102.101,102.117,102.084,102.115,1088400004.0
2005-01-17 08:20:00,102.122,102.141,102.102,102.122,1353200002.0
2005-01-17 08:25:00,102.147,102.159,102.127,102.155,1047100001.0
2005-01-17 08:30:00,102.144,102.167,102.118,102.163,991399997.0
2005-01-17 08:35:00,102.152,102.171,102.136,102.148,1050399996.0
2005-01-17 08:40:00,102.161,102.177,102.137,102.158,1195399987.0
2005-01-17 08:45:00,102.153,102.153,102.088,102.088,1666700004.0
2005-01-17 08:50:00,102.095,102.136,102.089,102.129,1387000012.0
2005-01-17 08:55:00,102.123,102.123,102.08,102.092,966499996.0
2005-01-17 09:00:00,102.091,102.118,102.075,102.096,1213600016.0
2005-01-17 09:05:00,102.108,102.118,102.065,102.074,1268300006.0
2005-01-17 09:10:00,102.081,102.105,102.054,102.095,1389699993.0
2005-01-17 09:15:00,102.106,102.106,102.045,102.048,1073400005.0
2005-01-17 09:20:00,102.053,102.071,102.023,102.034,1089100004.0
2005-01-17 09:25:00,102.05,102.05,101.988,101.995,933399998.0
2005-01-17 09:30:00,102.004,102.006,101.968,102.003,1209400002.0
2005-01-17 09:35:00,102.031,102.031,101.949,101.964,953100017.0
2005-01-17 09:40:00,101.983,101.983,101.879,101.946,948499994.0
2005-01-17 09:45:00,101.964,102.01,101.941,102.01,1045700002.0
2005-01-17 09:50:00,102.021,102.045,101.982,101.982,971299996.0
2005-01-17 09:55:00,101.98,102.056,101.929,102.039,906299995.0
2005-01-17 10:00:00,102.054,102.071,102.004,102.021,1204900009.0
2005-01-17 10:05:00,102.018,102.045,101.973,102.003,1179399999.0
2005-01-17 10:10:00,102.011,102.017,101.938,101.95,1233000005.0
2005-01-17 10:15:00,101.963,101.97,101.927,101.927,1389100002.0
2005-01-17 10:20:00,101.924,101.924,101.718,101.799,1392899980.0
2005-01-17 10:25:00,101.817,101.848,101.802,101.824,1293700011.0
2005-01-17 10:30:00,101.831,101.869,101.791,101.85,1234400000.0
2005-01-17 10:35:00,101.866,101.866,101.809,101.832,1107400005.0
2005-01-17 10:40:00,101.831,101.859,101.793,101.813,1377000001.0
2005-01-17 10:45:00,101.823,101.838,101.774,101.818,1082699996.0
2005-01-17 10:50:00,101.82,101.82,101.705,101.747,1007000004.0
2005-01-17 10:55:00,101.766,101.807,101.766,101.779,1322499999.0
2005-01-17 11:00:00,101.786,101.801,101.737,101.737,1102999991.0
2005-01-17 11:05:00,101.731,101.745,101.672,101.715,961799998.0
2005-01-17 11:10:00,101.73,101.754,101.709,101.71,1423200008.0
2005-01-17 11:15:00,101.728,101.788,101.702,101.757,1194399997.0
2005-01-17 11:20:00,101.75,101.798,101.74,101.786,1247500003.0
2005-01-17 11:25:00,101.783,101.826,101.78,101.806,1240500011.0
2005-01-17 11:30:00,101.81,101.885,101.81,101.873,1159800001.0
2005-01-17 11:35:00,101.857,101.902,101.837,101.86,1245900012.0
2005-01-17 11:40:00,101.849,101.893,101.835,101.877,1261899998.0
2005-01-17 11:45:00,101.897,101.899,101.83,101.857,1225100004.0
2005-01-17 11:50:00,101.868,101.886,101.817,101.817,1645200002.0
2005-01-17 11:55:00,101.815,101.867,101.803,101.854,1190000002.0
2005-01-17 12:00:00,101.872,101.896,101.82,101.847,817699994.0
2005-01-17 12:05:00,101.855,101.895,101.844,101.889,1306400009.0
2005-01-17 12:10:00,101.9,101.931,101.843,101.843,1240899995.0
2005-01-17 12:15:00,101.882,101.905,101.847,101.857,1015499998.0
2005-01-17 12:20:00,101.867,101.9,101.831,101.88,847400000.0
2005-01-17 12:25:00,101.871,101.882,101.847,101.858,1085300003.0
2005-01-17 12:30:00,101.861,101.89,101.837,101.871,1475300002.0
2005-01-17 12:35:00,101.881,101.896,101.855,101.883,1159700010.0
2005-01-17 12:40:00,101.888,101.895,101.83,101.858,879899996.0
2005-01-17 12:45:00,101.88,101.913,101.853,101.901,1734999989.0
2005-01-17 12:50:00,101.905,101.951,101.886,101.931,1330100014.0
2005-01-17 12:55:00,101.943,101.968,101.921,101.939,1335099990.0
2005-01-17 13:00:00,101.925,101.961,101.882,101.935,998799988.0
2005-01-17 13:05:00,101.936,101.944,101.901,101.901,1226599996.0
2005-01-17 13:10:00,101.917,101.945,101.851,101.941,1075400004.0
2005-01-17 13:15:00,101.937,101.937,101.871,101.871,1163900000.0
2005-01-17 13:20:00,101.887,101.921,101.869,101.902,1332000011.0
2005-01-17 13:25:00,101.906,101.91,101.882,101.895,1130700000.0
2005-01-17 13:30:00,101.901,101.914,101.877,101.907,1629600000.0
2005-01-17 13:35:00,101.901,101.918,101.86,101.867,896399996.0
2005-01-17 13:40:00,101.891,101.891,101.842,101.842,1282800003.0
2005-01-17 13:45:00,101.84,101.85,101.73,101.791,1211399999.0
2005-01-17 13:50:00,101.798,101.802,101.734,101.761,1298399991.0
2005-01-17 13:55:00,101.755,101.782,101.727,101.766,1249899983.0
2005-01-17 14:00:00,101.78,101.806,101.776,101.8,1249400006.0
2005-01-17 14:05:00,101.798,101.813,101.748,101.76,964099997.0
2005-01-17 14:10:00,101.778,101.83,101.758,101.784,1040699989.0
2005-01-17 14:15:00,101.807,101.843,101.778,101.792,1168899994.0
2005-01-17 14:20:00,101.8,101.835,101.786,101.816,1493700009.0
2005-01-17 14:25:00,101.8,101.844,101.794,101.832,1170200007.0
2005-01-17 14:30:00,101.822,101.848,101.82,101.837,1004300002.0
2005-01-17 14:35:00,101.839,101.918,101.834,101.908,996800005.0
2005-01-17 14:40:00,101.911,101.933,101.885,101.885,1435200013.0
2005-01-17 14:45:00,101.91,101.937,101.886,101.937,872200000.0
2005-01-17 14:50:00,101.935,101.959,101.891,101.907,1315699991.0
2005-01-17 14:55:00,101.913,101.93,101.9,101.911,1070000016.0
2005-01-17 15:00:00,101.936,101.967,101.903,101.96,1372499993.0
2005-01-17 15:05:00,101.977,102.022,101.966,102.008,1419399995.0
2005-01-17 15:10:00,101.991,102.028,101.967,102.022,1294599992.0
2005-01-17 15:15:00,102.009,102.014,101.935,101.982,1059999994.0
2005-01-17 15:20:00,101.997,102.021,101.981,102.001,1574200007.0
2005-01-17 15:25:00,102.023,102.025,101.989,101.994,898900004.0
2005-01-17 15:30:00,102.017,102.028,101.985,102.01,1360100001.0
2005-01-17 15:35:00,102.02,102.046,101.946,102.04,1276600003.0
2005-01-17 15:40:00,102.055,102.065,102.006,102.032,1310400004.0
2005-01-17 15:45:00,102.038,102.068,102.032,102.045,965599998.0
2005-01-17 15:50:00,102.048,102.051,101.997,102.014,1040299998.0
2005-01-17 15:55:00,102.027,102.037,101.948,101.948,898700009.0
2005-01-17 16:00:00,101.955,101.986,101.93,101.93,1669399990.0
2005-01-17 16:05:00,101.955,101.973,101.926,101.951,1310400005.0
2005-01-17 16:10:00,101.977,102.034,101.968,102.03,1641600004.0
2005-01-17 16:15:00,102.017,102.059,102.0,102.011,1200499999.0
2005-01-17 16:20:00,102.032,102.097,101.998,102.069,941000001.0
2005-01-17 16:25:00,102.06,102.07,102.015,102.035,1038200006.0
2005-01-17 16:30:00,102.031,102.07,102.019,102.052,1143799994.0
2005-01-17 16:35:00,102.072,102.084,102.032,102.056,1279600014.0
2005-01-17 16:40:00,102.074,102.081,101.995,102.018,1374800007.0
2005-01-17 16:45:00,102.03,102.076,102.028,102.064,968899994.0
2005-01-17 16:50:00,102.053,102.059,101.981,102.015,961700007.0
2005-01-17 16:55:00,102.023,102.06,102.016,102.049,1268299998.0
2005-01-17 17:00:00,102.048,102.07,101.976,101.993,1345199995.0
2005-01-17 17:05:00,101.993,101.999,101.963,101.963,1348900003.0
2005-01-17 17:10:00,101.963,102.009,101.922,101.961,1260299990.0
2005-01-17 17:15:00,101.959,101.973,101.939,101.954,1094299996.0
2005-01-17 17:20:00,101.96,101.985,101.945,101.985,1148800002.0
2005-01-17 17:25:00,101.976,102.037,101.955,102.002,1567600008.0
2005-01-17 17:30:00,101.992,102.014,101.975,102.002,1051899992.0
2005-01-17 17:35:00,102.015,102.017,101.974,102.015,816600007.0
2005-01-17 17:40:00,102.01,102.028,101.988,101.995,1027999992.0
2005-01-17 17:45:00,102.008,102.047,101.97,102.024,1249000002.0
2005-01-17 17:50:00,102.03,102.04,101.997,102.04,1375899986.0
2005-01-17 17:55:00,102.017,102.036,101.985,102.028,960700001.0
2005-01-17 18:00:00,102.023,102.11,102.019,102.1,8212800056.0
2005-01-17 18:05:00,102.09,102.12,102.09,102.1,8018800060.0
2005-01-17 18:10:00,102.007,102.07,101.995,102.07,7734800016.0
2005-01-17 18:15:00,102.07,102.07,101.992,102.04,9955500009.0
2005-01-17 18:20:00,102.03,102.04,102.02,102.02,4153200006.0
2005-01-17 18:25:00,102.03,102.041,101.96,101.96,6136499992.0
2005-01-17 18:30:00,101.984,102.05,101.978,102.05,5702999998.0
2005-01-17 18:35:00,102.04,102.06,101.957,102.002,6905100003.0
2005-01-17 18:40:00,101.98,102.06,101.972,102.019,5829399993.0
2005-01-17 18:45:00,102.01,102.025,101.957,101.957,5953100005.0
2005-01-17 18:50:00,101.959,102.003,101.946,102.001,8679899996.0
2005-01-17 18:55:00,102.003,102.072,102.003,102.069,6296299983.0
2005-01-17 19:00:00,102.069,102.122,102.038,102.097,4914200016.0
2005-01-17 19:05:00,102.109,102.122,102.08,102.1,3857699999.0
2005-01-17 19:10:00,102.099,102.118,102.069,102.069,4129099973.0
2005-01-17 19:15:00,102.077,102.078,102.033,102.042,6314199997.0
2005-01-17 19:20:00,102.035,102.065,102.019,102.035,6550499989.0
2005-01-17 19:25:00,102.048,102.08,102.03,102.065,7712700000.0
2005-01-17 19:30:00,102.058,102.069,102.022,102.047,6615300010.0
2005-01-17 19:35:00,102.071,102.081,102.033,102.05,4498099982.0
2005-01-17 19:40:00,102.055,102.079,102.046,102.063,4353600009.0
2005-01-17 19:45:00,102.049,102.091,102.049,102.091,4791799989.0
2005-01-17 19:50:00,102.085,102.091,101.997,102.021,5491100008.0
2005-01-17 19:55:00,101.985,102.028,101.979,102.023,4713400022.0
2005-01-17 20:00:00,102.018,102.054,102.001,102.027,3741800013.0
2005-01-17 20:05:00,102.019,102.051,101.985,101.985,5628000009.0
2005-01-17 20:10:00,102.019,102.07,102.019,102.039,5201700024.0
2005-01-17 20:15:00,102.05,102.065,102.024,102.047,4371200004.0
2005-01-17 20:20:00,102.04,102.086,102.015,102.019,4696000007.0
2005-01-17 20:25:00,102.029,102.11,102.0,102.1,4763499996.0
2005-01-17 20:30:00,102.11,102.11,102.022,102.051,2767299979.0
2005-01-17 20:35:00,102.025,102.059,102.001,102.027,4237099994.0
2005-01-17 20:40:00,102.037,102.051,102.021,102.028,5069800027.0
2005-01-17 20:45:00,102.051,102.066,101.995,102.053,7233300006.0
2005-01-17 20:50:00,102.03,102.061,102.03,102.048,4543000016.0
2005-01-17 20:55:00,102.047,102.09,102.032,102.07,6524099996.0
2005-01-17 21:00:00,102.048,102.066,102.02,102.033,3859400005.0
2005-01-17 21:05:00,102.043,102.081,102.02,102.081,4030199995.0
2005-01-17 21:10:00,102.046,102.102,102.028,102.102,3904500012.0
2005-01-17 21:15:00,102.087,102.09,102.033,102.052,7406999996.0
2005-01-17 21:20:00,102.047,102.078,102.037,102.067,6656300006.0
2005-01-17 21:25:00,102.065,102.112,102.047,102.112,4302200004.0
2005-01-17 21:30:00,102.117,102.131,102.077,102.118,2762300010.0
2005-01-17 21:35:00,102.125,102.128,102.086,102.108,2111900000.0
2005-01-17 21:40:00,102.13,102.132,102.092,102.132,4334699986.0
2005-01-17 21:45:00,102.131,102.136,102.104,102.136,3288999992.0
2005-01-17 21:50:00,102.109,102.132,102.087,102.087,1942799988.0
2005-01-17 21:55:00,102.105,102.111,102.054,102.086,1829999986.0
2005-01-17 22:00:00,102.088,102.089,102.048,102.078,3957000023.0
2005-01-17 22:05:00,102.06,102.092,102.06,102.092,1012200005.0
2005-01-17 22:10:00,102.075,102.112,102.07,102.077,1847699995.0
2005-01-17 22:15:00,102.104,102.132,102.089,102.132,2078199998.0
2005-01-17 22:20:00,102.128,102.129,102.072,102.103,1340200016.0
2005-01-17 22:25:00,102.085,102.115,102.073,102.073,1883699997.0
2005-01-17 22:30:00,102.077,102.115,102.061,102.105,2498300003.0
2005-01-17 22:35:00,102.084,102.11,102.075,102.093,1649699994.0
2005-01-17 22:40:00,102.095,102.123,102.065,102.123,2097399998.0
2005-01-17 22:45:00,102.103,102.125,102.085,102.1,1645600002.0
2005-01-17 22:50:00,102.103,102.131,102.09,102.116,1495599990.0
2005-01-17 22:55:00,102.134,102.134,102.099,102.111,1465599990.0
2005-01-17 23:00:00,102.104,102.131,101.989,102.058,1287599995.0
2005-01-17 23:05:00,102.077,102.099,102.037,102.037,1574999992.0
2005-01-17 23:10:00,102.028,102.061,101.954,102.041,1191100002.0
2005-01-17 23:15:00,102.013,102.057,101.979,102.026,972800001.0
2005-01-17 23:20:00,102.035,102.074,102.029,102.05,1000899998.0
2005-01-17 23:25:00,102.067,102.084,102.036,102.07,1586800007.0
2005-01-17 23:30:00,102.068,102.09,101.98,102.056,960800007.0
2005-01-17 23:35:00,102.058,102.087,102.045,102.046,1349100005.0
2005-01-17 23:40:00,102.056,102.09,102.036,102.076,890899996.0
2005-01-17 23:45:00,102.074,102.088,102.043,102.085,869499998.0
2005-01-17 23:50:00,102.082,102.105,102.067,102.095,1373200005.0
2005-01-17 23:55:00,102.105,102.106,102.08,102.087,994199999.0
2005-01-18 00:00:00,102.091,102.134,102.082,102.12,1030700002.0
2005-01-18 00:05:00,102.132,102.147,102.105,102.133,1689899999.0
2005-01-18 00:10:00,102.12,102.156,102.112,102.156,1068100004.0
2005-01-18 00:15:00,102.141,102.16,102.104,102.12,1002099985.0
2005-01-18 00:20:00,102.127,102.152,102.116,102.116,995999994.0
2005-01-18 00:25:00,102.123,102.155,102.116,102.134,1037400007.0
2005-01-18 00:30:00,102.127,102.131,102.093,102.103,917600003.0
2005-01-18 00:35:00,102.12,102.156,102.11,102.13,1286599993.0
2005-01-18 00:40:00,102.125,102.165,102.108,102.132,1335200008.0
2005-01-18 00:45:00,102.137,102.211,102.137,102.183,1057199993.0
2005-01-18 00:50:00,102.189,102.256,102.155,102.216,1222199998.0
2005-01-18 00:55:00,102.215,102.229,102.156,102.215,1035100006.0
2005-01-18 01:00:00,102.22,102.268,102.208,102.258,1170499997.0
2005-01-18 01:05:00,102.247,102.254,102.186,102.212,1004499998.0
2005-01-18 01:10:00,102.258,102.297,102.205,102.292,1392299996.0
2005-01-18 01:15:00,102.308,102.308,102.264,102.284,1217700010.0
2005-01-18 01:20:00,102.31,102.31,102.169,102.196,1160900003.0
2005-01-18 01:25:00,102.207,102.227,102.156,102.164,1061399996.0
2005-01-18 01:30:00,102.155,102.191,102.131,102.16,1304199999.0
2005-01-18 01:35:00,102.172,102.187,102.129,102.135,1107100002.0
2005-01-18 01:40:00,102.149,102.199,102.149,102.183,973100006.0
2005-01-18 01:45:00,102.201,102.236,102.175,102.214,965499995.0
2005-01-18 01:50:00,102.228,102.235,102.208,102.218,937800001.0
2005-01-18 01:55:00,102.257,102.291,102.223,102.223,1463300004.0
2005-01-18 02:00:00,102.235,102.276,102.22,102.267,1523300012.0
2005-01-18 02:05:00,102.276,102.277,102.232,102.24,1307300000.0
2005-01-18 02:10:00,102.218,102.297,102.204,102.248,1259400003.0
2005-01-18 02:15:00,102.251,102.267,102.187,102.261,1062599997.0
2005-01-18 02:20:00,102.272,102.294,102.232,102.232,1115799996.0
2005-01-18 02:25:00,102.232,102.258,102.225,102.247,1235700003.0
2005-01-18 02:30:00,102.248,102.248,102.196,102.228,1126900001.0
2005-01-18 02:35:00,102.243,102.292,102.233,102.264,1643000002.0
2005-01-18 02:40:00,102.281,102.305,102.266,102.299,1555400005.0
2005-01-18 02:45:00,102.317,102.351,102.288,102.332,1753399990.0
2005-01-18 02:50:00,102.316,102.374,102.299,102.373,1178800005.0
2005-01-18 02:55:00,102.366,102.418,102.337,102.403,1210700001.0
2005-01-18 03:00:00,102.42,102.439,102.393,102.414,1276799987.0
2005-01-18 03:05:00,102.413,102.427,102.382,102.421,1378199998.0
2005-01-18 03:10:00,102.414,102.441,102.382,102.382,1274400010.0
2005-01-18 03:15:00,102.396,102.398,102.345,102.39,929999995.0
2005-01-18 03:20:00,102.406,102.423,102.392,102.409,1135499984.0
2005-01-18 03:25:00,102.419,102.52,102.395,102.464,1124199998.0
2005-01-18 03:30:00,102.47,102.485,102.427,102.453,1014000001.0
2005-01-18 03:35:00,102.442,102.469,102.435,102.44,876400006.0
2005-01-18 03:40:00,102.442,102.491,102.435,102.49,1186600012.0
2005-01-18 03:45:00,102.497,102.516,102.479,102.515,1295100000.0
2005-01-18 03:50:00,102.502,102.525,102.491,102.519,1064600009.0
2005-01-18 03:55:00,102.52,102.584,102.52,102.579,1530699997.0
2005-01-18 04:00:00,102.582,102.589,102.502,102.539,1326399989.0
2005-01-18 04:05:00,102.552,102.58,102.519,102.544,1402399999.0
2005-01-18 04:10:00,102.558,102.576,102.517,102.568,1145800004.0
2005-01-18 04:15:00,102.573,102.595,102.564,102.59,1071799987.0
2005-01-18 04:20:00,102.595,102.595,102.53,102.539,965500000.0
2005-01-18 04:25:00,102.549,102.563,102.512,102.524,1501500003.0
2005-01-18 04:30:00,102.53,102.539,102.45,102.455,1323700008.0
2005-01-18 04:35:00,102.469,102.514,102.418,102.418,1324099998.0
2005-01-18 04:40:00,102.436,102.5,102.428,102.482,964099995.0
2005-01-18 04:45:00,102.49,102.508,102.464,102.497,1376800003.0
2005-01-18 04:50:00,102.494,102.518,102.449,102.45,953099994.0
2005-01-18 04:55:00,102.452,102.486,102.45,102.473,987800004.0
2005-01-18 05:00:00,102.49,102.492,102.425,102.425,942600001.0
2005-01-18 05:05:00,102.431,102.454,102.425,102.445,1222199998.0
2005-01-18 05:10:00,102.439,102.439,102.394,102.412,1009299991.0
2005-01-18 05:15:00,102.42,102.433,102.404,102.423,1118900002.0
2005-01-18 05:20:00,102.415,102.43,102.4,102.4,1050799999.0
2005-01-18 05:25:00,102.442,102.452,102.359,102.363,1442699998.0
2005-01-18 05:30:00,102.359,102.359,102.294,102.311,1577599987.0
2005-01-18 05:35:00,102.332,102.334,102.301,102.319,917500004.0
2005-01-18 05:40:00,102.34,102.348,102.322,102.345,1157899993.0
2005-01-18 05:45:00,102.361,102.376,102.342,102.342,896500004.0
2005-01-18 05:50:00,102.372,102.372,102.305,102.35,1006600004.0
2005-01-18 05:55:00,102.358,102.358,102.318,102.342,1060300005.0
2005-01-18 06:00:00,102.335,102.388,102.32,102.329,1259599993.0
2005-01-18 06:05:00,102.337,102.434,102.315,102.43,1361500019.0
2005-01-18 06:10:00,102.424,102.489,102.414,102.483,1290700006.0
2005-01-18 06:15:00,102.492,102.501,102.444,102.447,1299999988.0
2005-01-18 06:20:00,102.452,102.468,102.418,102.446,1356200016.0
2005-01-18 06:25:00,102.449,102.495,102.432,102.479,1481600001.0
2005-01-18 06:30:00,102.465,102.49,102.453,102.464,1117299990.0
2005-01-18 06:35:00,102.466,102.491,102.461,102.47,1225799996.0
2005-01-18 06:40:00,102.49,102.49,102.432,102.45,1042800004.0
2005-01-18 06:45:00,102.45,102.463,102.421,102.451,1292400005.0
2005-01-18 06:50:00,102.461,102.461,102.39,102.41,1183200007.0
2005-01-18 06:55:00,102.415,102.431,102.398,102.404,1024600005.0
2005-01-18 07:00:00,102.413,102.516,102.41,102.508,1464099994.0
2005-01-18 07:05:00,102.52,102.532,102.485,102.525,1104100008.0
2005-01-18 07:10:00,102.522,102.567,102.515,102.567,1316399995.0
2005-01-18 07:15:00,102.57,102.661,102.57,102.648,899099998.0
2005-01-18 07:20:00,102.653,102.653,102.555,102.562,1041600007.0
2005-01-18 07:25:00,102.57,102.608,102.562,102.608,1190199994.0
2005-01-18 07:30:00,102.597,102.628,102.588,102.598,1344599992.0
2005-01-18 07:35:00,102.607,102.627,102.575,102.596,1086699996.0
2005-01-18 07:40:00,102.59,102.599,102.558,102.565,1183500007.0
2005-01-18 07:45:00,102.558,102.583,102.533,102.539,1157500004.0
2005-01-18 07:50:00,102.543,102.615,102.538,102.59,1317500006.0
2005-01-18 07:55:00,102.589,102.6,102.544,102.549,1034600000.0
2005-01-18 08:00:00,102.57,102.574,102.533,102.553,1033799993.0
2005-01-18 08:05:00,102.56,102.569,102.543,102.567,1106900003.0
2005-01-18 08:10:00,102.571,102.62,102.547,102.604,1089499997.0
2005-01-18 08:15:00,102.605,102.62,102.52,102.52,1115200002.0
2005-01-18 08:20:00,102.515,102.544,102.508,102.544,1103999995.0
2005-01-18 08:25:00,102.538,102.546,102.515,102.541,1441300007.0
2005-01-18 08:30:00,102.53,102.532,102.489,102.491,1406300003.0
2005-01-18 08:35:00,102.504,102.54,102.494,102.538,1050000000.0
2005-01-18 08:40:00,102.535,102.542,102.462,102.484,1382099989.0
2005-01-18 08:45:00,102.466,102.52,102.462,102.481,1180899999.0
2005-01-18 08:50:00,102.471,102.497,102.449,102.459,1079100000.0
2005-01-18 08:55:00,102.45,102.497,102.45,102.479,1143399999.0
2005-01-18 09:00:00,102.488,102.491,102.454,102.488,1071800001.0
2005-01-18 09:05:00,102.503,102.592,102.497,102.578,1175000007.0
2005-01-18 09:10:00,102.578,102.599,102.547,102.562,1302900000.0
2005-01-18 09:15:00,102.572,102.646,102.566,102.625,1395700015.0
2005-01-18 09:20:00,102.644,102.655,102.602,102.604,945900003.0
2005-01-18 09:25:00,102.633,102.661,102.619,102.645,1234299997.0
2005-01-18 09:30:00,102.644,102.644,102.587,102.625,1253400009.0
2005-01-18 09:35:00,102.632,102.633,102.589,102.604,1646399997.0
2005-01-18 09:40:00,102.602,102.661,102.601,102.648,1236000000.0
2005-01-18 09:45:00,102.644,102.651,102.565,102.571,1015600011.0
2005-01-18 09:50:00,102.568,102.578,102.522,102.529,1176999987.0
2005-01-18 09:55:00,102.54,102.566,102.494,102.554,883800002.0
2005-01-18 10:00:00,102.577,102.645,102.559,102.62,1165000006.0
2005-01-18 10:05:00,102.621,102.629,102.576,102.592,1232700004.0
2005-01-18 10:10:00,102.606,102.622,102.54,102.562,1225799997.0
2005-01-18 10:15:00,102.588,102.591,102.523,102.552,1415299980.0
2005-01-18 10:20:00,102.558,102.567,102.514,102.563,1140100005.0
2005-01-18 10:25:00,102.569,102.605,102.553,102.603,1338400001.0
2005-01-18 10:30:00,102.63,102.67,102.599,102.618,1047200004.0
2005-01-18 10:35:00,102.633,102.639,102.546,102.553,1166799999.0
2005-01-18 10:40:00,102.562,102.599,102.555,102.59,1018700007.0
2005-01-18 10:45:00,102.591,102.599,102.573,102.595,976999994.0
2005-01-18 10:50:00,102.607,102.607,102.513,102.513,887999993.0
2005-01-18 10:55:00,102.531,102.565,102.5,102.501,1248699989.0
2005-01-18 11:00:00,102.517,102.527,102.503,102.509,1258000002.0
2005-01-18 11:05:00,102.52,102.584,102.515,102.547,1601800007.0
2005-01-18 11:10:00,102.56,102.591,102.535,102.591,1343000017.0
2005-01-18 11:15:00,102.587,102.622,102.575,102.6,1140400008.0
2005-01-18 11:20:00,102.601,102.714,102.601,102.693,1279000002.0
2005-01-18 11:25:00,102.708,102.758,102.707,102.718,998899990.0
2005-01-18 11:30:00,102.723,102.729,102.685,102.694,1157100005.0
2005-01-18 11:35:00,102.708,102.778,102.684,102.778,1029400005.0
2005-01-18 11:40:00,102.802,102.802,102.717,102.717,955399994.0
2005-01-18 11:45:00,102.742,102.851,102.732,102.833,1209199994.0
2005-01-18 11:50:00,102.839,102.855,102.803,102.819,1474999986.0
2005-01-18 11:55:00,102.805,102.851,102.794,102.797,1380499993.0
2005-01-18 12:00:00,102.788,102.788,102.721,102.747,931400000.0
2005-01-18 12:05:00,102.763,102.834,102.746,102.813,1631399996.0
2005-01-18 12:10:00,102.804,102.813,102.777,102.786,1465400002.0
2005-01-18 12:15:00,102.792,102.85,102.79,102.833,1825700008.0
2005-01-18 12:20:00,102.837,102.837,102.779,102.795,1080800005.0
2005-01-18 12:25:00,102.793,102.844,102.777,102.843,1028299989.0
2005-01-18 12:30:00,102.858,102.933,102.85,102.916,1113500006.0
2005-01-18 12:35:00,102.926,102.926,102.847,102.861,1414699990.0
2005-01-18 12:40:00,102.87,102.894,102.84,102.881,1337499992.0
2005-01-18 12:45:00,102.887,102.932,102.859,102.922,1451600003.0
2005-01-18 12:50:00,102.91,102.962,102.91,102.922,1349299993.0
2005-01-18 12:55:00,102.925,102.925,102.843,102.892,1274800010.0
2005-01-18 13:00:00,102.888,102.889,102.773,102.783,701700003.0
2005-01-18 13:05:00,102.8,102.825,102.742,102.742,1391400004.0
2005-01-18 13:10:00,102.753,102.814,102.744,102.806,1796600002.0
2005-01-18 13:15:00,102.823,102.833,102.765,102.765,1069899998.0
2005-01-18 13:20:00,102.765,102.783,102.729,102.776,1129899997.0
2005-01-18 13:25:00,102.778,102.785,102.742,102.771,974299989.0
2005-01-18 13:30:00,102.788,102.802,102.732,102.742,1606900018.0
2005-01-18 13:35:00,102.754,102.773,102.727,102.727,1006200008.0
2005-01-18 13:40:00,102.724,102.73,102.682,102.695,1477799999.0
2005-01-18 13:45:00,102.718,102.788,102.695,102.757,1043900002.0
2005-01-18 13:50:00,102.799,102.825,102.789,102.814,965999992.0
2005-01-18 13:55:00,102.813,102.813,102.722,102.737,1098399993.0
2005-01-18 14:00:00,102.755,102.799,102.734,102.734,1372600008.0
2005-01-18 14:05:00,102.74,102.79,102.714,102.724,1158899999.0
2005-01-18 14:10:00,102.738,102.74,102.691,102.697,1180300002.0
2005-01-18 14:15:00,102.702,102.702,102.649,102.659,1088399998.0
2005-01-18 14:20:00,102.673,102.723,102.643,102.703,1288399995.0
2005-01-18 14:25:00,102.703,102.728,102.687,102.693,1142400008.0
2005-01-18 14:30:00,102.692,102.707,102.673,102.687,985100009.0
2005-01-18 14:35:00,102.683,102.715,102.678,102.695,1286700003.0
2005-01-18 14:40:00,102.705,102.765,102.704,102.744,1215799995.0
2005-01-18 14:45:00,102.765,102.789,102.742,102.778,957099994.0
2005-01-18 14:50:00,102.783,102.783,102.46,102.47,1104799997.0
2005-01-18 14:55:00,102.47,102.747,102.47,102.739,1253000001.0
2005-01-18 15:00:00,102.736,102.752,102.708,102.724,1219199995.0
2005-01-18 15:05:00,102.728,102.741,102.684,102.684,867800001.0
2005-01-18 15:10:00,102.678,102.678,102.59,102.629,1014099995.0
2005-01-18 15:15:00,102.631,102.631,102.446,102.446,958599999.0
2005-01-18 15:20:00,102.475,102.537,102.45,102.494,1480900006.0
2005-01-18 15:25:00,102.497,102.537,102.463,102.474,1103599987.0
2005-01-18 15:30:00,102.495,102.532,102.478,102.489,1365699993.0
2005-01-18 15:35:00,102.495,102.497,102.415,102.448,1269499991.0
2005-01-18 15:40:00,102.465,102.479,102.408,102.431,1240899993.0
2005-01-18 15:45:00,102.456,102.466,102.423,102.45,1165999997.0
2005-01-18 15:50:00,102.451,102.458,102.418,102.444,1575399992.0
2005-01-18 15:55:00,102.46,102.496,102.397,102.397,1059699995.0
2005-01-18 16:00:00,102.48,102.621,102.458,102.487,937600008.0
2005-01-18 16:05:00,102.502,102.63,102.482,102.63,2543499992.0
2005-01-18 16:10:00,102.64,102.65,102.61,102.65,3207999995.0
2005-01-18 16:15:00,102.66,102.67,102.65,102.66,1283199998.0
2005-01-18 16:20:00,102.67,102.73,102.66,102.73,3207999995.0
2005-01-18 16:25:00,102.71,102.72,102.7,102.72,641599999.0
2005-01-18 16:30:00,102.71,102.74,102.68,102.68,3207999995.0
2005-01-18 16:35:00,102.69,102.69,102.68,102.68,2566399996.0
2005-01-18 16:40:00,102.69,102.69,102.63,102.66,3207999995.0
2005-01-18 16:45:00,102.66,102.68,102.64,102.64,3207999995.0
2005-01-18 16:50:00,102.65,102.65,102.58,102.58,3207999995.0
2005-01-18 16:55:00,102.59,102.62,102.56,102.57,3207999995.0
2005-01-18 17:00:00,102.58,102.58,102.53,102.56,3207999995.0
2005-01-18 17:05:00,102.55,102.56,102.54,102.56,2566399996.0
2005-01-18 17:10:00,102.58,102.59,102.56,102.56,1924799997.0
2005-01-18 17:15:00,102.56,102.56,102.56,102.56,641599999.0
2005-01-18 17:20:00,102.57,102.59,102.57,102.57,1283199998.0
2005-01-18 17:25:00,102.49,102.49,102.47,102.47,641599999.0
2005-01-18 17:30:00,102.4,102.41,102.4,102.41,641599999.0
2005-01-18 17:35:00,102.51,102.53,102.5,102.5,1283199998.0
2005-01-18 17:40:00,102.51,102.51,102.33,102.33,3207999995.0
2005-01-18 17:45:00,102.33,102.36,102.27,102.34,2566399996.0
2005-01-18 17:50:00,102.34,102.37,102.32,102.37,3207999995.0
2005-01-18 17:55:00,102.36,102.4,102.36,102.39,3207999995.0
2005-01-18 18:00:00,102.38,102.42,102.38,102.41,2566399996.0
2005-01-18 18:05:00,102.42,102.47,102.41,102.42,3207999995.0
2005-01-18 18:10:00,102.43,102.45,102.42,102.43,3207999995.0
2005-01-18 18:15:00,102.44,102.46,102.41,102.44,3207999995.0
2005-01-18 18:20:00,102.43,102.43,102.4,102.41,3207999995.0
2005-01-18 18:25:00,102.4,102.41,102.38,102.39,3207999995.0
2005-01-18 18:30:00,102.39,102.4,102.37,102.39,2566399996.0
2005-01-18 18:35:00,102.4,102.43,102.38,102.41,3207999995.0
2005-01-18 18:40:00,102.41,102.45,102.4,102.45,1924799997.0
2005-01-18 18:45:00,102.46,102.46,102.43,102.45,3207999995.0
2005-01-18 18:50:00,102.45,102.47,102.44,102.45,1924799997.0
2005-01-18 18:55:00,102.45,102.45,102.43,102.44,1924799997.0
2005-01-18 19:00:00,102.45,102.45,102.44,102.44,641599999.0
2005-01-18 19:05:00,102.44,102.44,102.43,102.44,641599999.0
2005-01-18 19:10:00,102.45,102.46,102.43,102.43,1924799997.0
2005-01-18 19:15:00,102.43,102.45,102.42,102.45,3207999995.0
2005-01-18 19:20:00,102.46,102.54,102.46,102.49,3207999995.0
2005-01-18 19:25:00,102.5,102.5,102.44,102.48,3207999995.0
2005-01-18 19:30:00,102.49,102.51,102.47,102.49,3207999995.0
2005-01-18 19:35:00,102.49,102.49,102.47,102.47,1924799997.0
2005-01-18 19:40:00,102.48,102.48,102.45,102.45,3207999995.0
2005-01-18 19:45:00,102.46,102.48,102.45,102.46,1924799997.0
2005-01-18 19:50:00,102.47,102.48,102.45,102.47,3207999995.0
2005-01-18 19:55:00,102.507,102.623,102.504,102.565,4273699995.0
2005-01-18 20:00:00,102.585,102.585,102.506,102.506,3511700006.0
2005-01-18 20:05:00,102.538,102.59,102.518,102.562,5461799998.0
2005-01-18 20:10:00,102.554,102.572,102.48,102.57,5931499983.0
2005-01-18 20:15:00,102.566,102.608,102.536,102.586,4669800006.0
2005-01-18 20:20:00,102.588,102.59,102.513,102.517,5149599989.0
2005-01-18 20:25:00,102.525,102.532,102.406,102.5,7714500006.0
2005-01-18 20:30:00,102.438,102.51,102.421,102.475,4375900008.0
2005-01-18 20:35:00,102.486,102.529,102.421,102.429,3583799994.0
2005-01-18 20:40:00,102.54,102.54,102.294,102.337,6047200023.0
2005-01-18 20:45:00,102.347,102.369,102.322,102.322,7348300002.0
2005-01-18 20:50:00,102.343,102.389,102.342,102.369,4275500026.0
2005-01-18 20:55:00,102.385,102.417,102.12,102.21,6241399995.0
2005-01-18 21:00:00,102.23,102.478,102.2,102.457,4845600005.0
2005-01-18 21:05:00,102.46,102.47,102.401,102.464,3741200015.0
2005-01-18 21:10:00,102.46,102.471,102.42,102.445,3372500009.0
2005-01-18 21:15:00,102.44,102.452,102.418,102.435,6608799999.0
2005-01-18 21:20:00,102.432,102.432,102.28,102.391,6330600006.0
2005-01-18 21:25:00,102.403,102.409,102.374,102.393,4790900005.0
2005-01-18 21:30:00,102.39,102.413,102.371,102.383,2623700017.0
2005-01-18 21:35:00,102.4,102.433,102.39,102.39,2575200003.0
2005-01-18 21:40:00,102.41,102.475,102.41,102.453,4037999990.0
2005-01-18 21:45:00,102.463,102.474,102.418,102.46,3201800020.0
2005-01-18 21:50:00,102.475,102.477,102.429,102.445,2414699988.0
2005-01-18 21:55:00,102.443,102.47,102.42,102.443,1848900008.0
2005-01-18 22:00:00,102.447,102.464,102.431,102.453,3916200004.0
2005-01-18 22:05:00,102.45,102.467,102.429,102.455,1602999990.0
2005-01-18 22:10:00,102.457,102.457,102.404,102.415,1980999996.0
2005-01-18 22:15:00,102.433,102.536,102.399,102.535,2316900011.0
2005-01-18 22:20:00,102.548,102.55,102.472,102.472,1257800003.0
2005-01-18 22:25:00,102.487,102.508,102.437,102.491,2193400011.0
2005-01-18 22:30:00,102.514,102.514,102.469,102.475,2330700021.0
2005-01-18 22:35:00,102.468,102.497,102.454,102.463,1641400003.0
2005-01-18 22:40:00,102.467,102.467,102.443,102.45,1958699999.0
2005-01-18 22:45:00,102.471,102.487,102.428,102.474,1700899999.0
2005-01-18 22:50:00,102.471,102.477,102.425,102.452,1704300013.0
2005-01-18 22:55:00,102.473,102.479,102.449,102.45,1687399998.0
2005-01-18 23:00:00,102.46,102.5,102.457,102.457,1149699993.0
2005-01-18 23:05:00,102.475,102.496,102.452,102.485,1121200004.0
2005-01-18 23:10:00,102.49,102.509,102.448,102.448,1129900008.0
2005-01-18 23:15:00,102.472,102.515,102.455,102.467,827899994.0
2005-01-18 23:20:00,102.477,102.5,102.253,102.253,1306600007.0
2005-01-18 23:25:00,102.271,102.527,102.25,102.514,1030500001.0
2005-01-18 23:30:00,102.276,102.521,102.263,102.286,991100003.0
2005-01-18 23:35:00,102.267,102.28,102.239,102.258,1307199986.0
2005-01-18 23:40:00,102.255,102.276,102.247,102.254,471999996.0
2005-01-18 23:45:00,102.24,102.262,102.228,102.252,819800007.0
2005-01-18 23:50:00,102.2,102.258,102.2,102.232,1485299992.0
2005-01-18 23:55:00,102.243,102.257,102.225,102.23,1035100000.0
2005-01-19 00:00:00,102.248,102.248,102.176,102.202,913699995.0
2005-01-19 00:05:00,102.198,102.213,102.15,102.167,1138800014.0
2005-01-19 00:10:00,102.172,102.21,102.155,102.19,1278200005.0
2005-01-19 00:15:00,102.2,102.242,102.151,102.162,1605400007.0
2005-01-19 00:20:00,102.17,102.202,102.162,102.162,1422500001.0
2005-01-19 00:25:00,102.195,102.204,102.159,102.191,1134799999.0
2005-01-19 00:30:00,102.202,102.205,102.17,102.205,992999997.0
2005-01-19 00:35:00,102.204,102.24,102.175,102.185,1066899976.0
2005-01-19 00:40:00,102.041,102.26,101.568,102.26,904199991.0
2005-01-19 00:45:00,102.27,102.27,102.187,102.215,957699993.0
2005-01-19 00:50:00,102.215,102.29,102.205,102.26,189900000.0
2005-01-19 00:55:00,102.27,102.29,102.21,102.215,94000000.0
2005-01-19 01:00:00,102.182,102.197,102.149,102.176,929000006.0
2005-01-19 01:05:00,102.162,102.17,102.135,102.158,1057000003.0
2005-01-19 01:10:00,102.27,102.3,102.26,102.28,67999996.0
2005-01-19 01:15:00,102.29,102.31,102.28,102.3,84999995.0
2005-01-19 01:20:00,102.28,102.29,102.181,102.222,783899998.0
2005-01-19 01:25:00,102.201,102.219,102.179,102.2,1040800002.0
2005-01-19 01:30:00,102.186,102.213,102.156,102.17,1133100007.0
2005-01-19 01:35:00,102.181,102.28,102.171,102.216,1094100006.0
2005-01-19 01:40:00,102.232,102.251,102.214,102.251,1391800001.0
2005-01-19 01:45:00,102.265,102.278,102.246,102.273,867399998.0
2005-01-19 01:50:00,102.35,102.36,102.258,102.273,1309999970.0
2005-01-19 01:55:00,102.279,102.299,102.223,102.223,943999984.0
2005-01-19 02:00:00,102.236,102.272,102.22,102.241,1171099984.0
2005-01-19 02:05:00,102.243,102.301,102.243,102.28,936299999.0
2005-01-19 02:10:00,102.275,102.303,102.27,102.291,1230499989.0
2005-01-19 02:15:00,102.283,102.318,102.268,102.303,1112900008.0
2005-01-19 02:20:00,102.31,102.31,102.24,102.259,904300000.0
2005-01-19 02:25:00,102.257,102.4,102.248,102.37,1366700013.0
2005-01-19 02:30:00,102.38,102.38,102.265,102.288,1376900017.0
2005-01-19 02:35:00,102.261,102.286,102.26,102.282,894100007.0
2005-01-19 02:40:00,102.36,102.36,102.274,102.322,1063000004.0
2005-01-19 02:45:00,102.328,102.368,102.319,102.329,1617800016.0
2005-01-19 02:50:00,102.333,102.4,102.325,102.4,1124000002.0
2005-01-19 02:55:00,102.361,102.361,102.323,102.339,1160200011.0
2005-01-19 03:00:00,102.339,102.345,102.31,102.31,1058100004.0
2005-01-19 03:05:00,102.339,102.36,102.291,102.305,876000004.0
2005-01-19 03:10:00,102.299,102.31,102.256,102.283,1037199998.0
2005-01-19 03:15:00,102.3,102.36,102.276,102.311,1179399991.0
2005-01-19 03:20:00,102.317,102.338,102.29,102.305,1411399999.0
2005-01-19 03:25:00,102.328,102.396,102.315,102.375,944800000.0
2005-01-19 03:30:00,102.378,102.39,102.324,102.343,1133699994.0
2005-01-19 03:35:00,102.33,102.358,102.318,102.339,833899994.0
2005-01-19 03:40:00,102.363,102.389,102.342,102.385,1160700020.0
2005-01-19 03:45:00,102.387,102.387,102.357,102.368,1020800009.0
2005-01-19 03:50:00,102.368,102.413,102.3,102.397,1030400007.0
2005-01-19 03:55:00,102.409,102.42,102.388,102.395,1421900007.0
2005-01-19 04:00:00,102.401,102.412,102.362,102.371,837199994.0
2005-01-19 04:05:00,102.367,102.369,102.338,102.339,1311000005.0
2005-01-19 04:10:00,102.355,102.37,102.333,102.365,1062600010.0
2005-01-19 04:15:00,102.37,102.37,102.323,102.331,973900007.0
2005-01-19 04:20:00,102.337,102.378,102.33,102.363,1082399997.0
2005-01-19 04:25:00,102.368,102.38,102.343,102.376,1520700004.0
2005-01-19 04:30:00,102.382,102.392,102.357,102.365,946099995.0
2005-01-19 04:35:00,102.368,102.368,102.344,102.349,768399998.0
2005-01-19 04:40:00,102.362,102.375,102.343,102.358,1223399993.0
2005-01-19 04:45:00,102.358,102.361,102.317,102.331,1378999989.0
2005-01-19 04:50:00,102.321,102.327,102.3,102.318,908999989.0
2005-01-19 04:55:00,102.328,102.334,102.297,102.317,712399999.0
2005-01-19 05:00:00,102.334,102.342,102.293,102.322,968000006.0
2005-01-19 05:05:00,102.34,102.355,102.308,102.352,1029699996.0
2005-01-19 05:10:00,102.371,102.371,102.336,102.37,987899999.0
2005-01-19 05:15:00,102.36,102.382,102.345,102.361,1173899978.0
2005-01-19 05:20:00,102.362,102.371,102.345,102.361,1591899990.0
2005-01-19 05:25:00,102.356,102.385,102.345,102.355,1136499997.0
2005-01-19 05:30:00,102.4,102.41,102.331,102.333,1566199996.0
2005-01-19 05:35:00,102.362,102.37,102.331,102.354,1102899997.0
2005-01-19 05:40:00,102.361,102.365,102.328,102.35,1208400005.0
2005-01-19 05:45:00,102.34,102.38,102.335,102.367,1272699998.0
2005-01-19 05:50:00,102.387,102.421,102.366,102.407,1137899995.0
2005-01-19 05:55:00,102.422,102.422,102.384,102.417,1227099997.0
2005-01-19 06:00:00,102.413,102.422,102.368,102.382,1033900010.0
2005-01-19 06:05:00,102.404,102.429,102.382,102.399,1119300004.0
2005-01-19 06:10:00,102.403,102.429,102.384,102.406,1457300005.0
2005-01-19 06:15:00,102.394,102.418,102.361,102.361,918299999.0
2005-01-19 06:20:00,102.353,102.384,102.347,102.369,949500001.0
2005-01-19 06:25:00,102.373,102.401,102.367,102.397,1256199989.0
2005-01-19 06:30:00,102.402,102.423,102.392,102.406,1487099995.0
2005-01-19 06:35:00,102.415,102.435,102.388,102.412,1275799997.0
2005-01-19 06:40:00,102.45,102.465,102.433,102.444,1015600001.0
2005-01-19 06:45:00,102.454,102.464,102.432,102.434,1066700014.0
2005-01-19 06:50:00,102.451,102.453,102.417,102.432,1284900002.0
2005-01-19 06:55:00,102.433,102.449,102.425,102.436,917500004.0
2005-01-19 07:00:00,102.43,102.444,102.415,102.427,1038900001.0
2005-01-19 07:05:00,102.415,102.438,102.406,102.406,1150000003.0
2005-01-19 07:10:00,102.431,102.449,102.401,102.401,1001500002.0
2005-01-19 07:15:00,102.403,102.406,102.358,102.365,943399993.0
2005-01-19 07:20:00,102.382,102.391,102.35,102.377,1007400004.0
2005-01-19 07:25:00,102.381,102.381,102.336,102.364,1235200014.0
2005-01-19 07:30:00,102.361,102.401,102.349,102.401,1051100007.0
2005-01-19 07:35:00,102.394,102.407,102.362,102.378,1419899994.0
2005-01-19 07:40:00,102.37,102.385,102.342,102.371,1054200013.0
2005-01-19 07:45:00,102.375,102.408,102.367,102.392,1439400008.0
2005-01-19 07:50:00,102.407,102.41,102.351,102.384,1127399999.0
2005-01-19 07:55:00,102.37,102.38,102.342,102.372,1195899995.0
2005-01-19 08:00:00,102.38,102.38,102.353,102.353,1168899994.0
2005-01-19 08:05:00,102.364,102.384,102.343,102.384,1059199984.0
2005-01-19 08:10:00,102.382,102.407,102.367,102.379,1365199996.0
2005-01-19 08:15:00,102.396,102.403,102.355,102.385,889499999.0
2005-01-19 08:20:00,102.385,102.397,102.356,102.364,1271899989.0
2005-01-19 08:25:00,102.398,102.446,102.36,102.441,1210599995.0
2005-01-19 08:30:00,102.466,102.466,102.433,102.441,1282399991.0
2005-01-19 08:35:00,102.448,102.451,102.415,102.415,924000010.0
2005-01-19 08:40:00,102.424,102.496,102.396,102.486,1378600005.0
2005-01-19 08:45:00,102.491,102.506,102.426,102.502,994999995.0
2005-01-19 08:50:00,102.512,102.518,102.484,102.494,1114400007.0
2005-01-19 08:55:00,102.493,102.502,102.463,102.468,1086000010.0
2005-01-19 09:00:00,102.482,102.49,102.451,102.481,1169300000.0
2005-01-19 09:05:00,102.492,102.518,102.399,102.42,1191500006.0
2005-01-19 09:10:00,102.423,102.484,102.4,102.472,1416600014.0
2005-01-19 09:15:00,102.483,102.509,102.424,102.424,1369600000.0
2005-01-19 09:20:00,102.428,102.471,102.41,102.471,1073800006.0
2005-01-19 09:25:00,102.476,102.494,102.418,102.439,1251799998.0
2005-01-19 09:30:00,102.47,102.47,102.414,102.464,1026599995.0
2005-01-19 09:35:00,102.47,102.485,102.433,102.446,1747299995.0
2005-01-19 09:40:00,102.44,102.44,102.362,102.362,968600004.0
2005-01-19 09:45:00,102.348,102.393,102.336,102.393,1011599993.0
2005-01-19 09:50:00,102.393,102.395,102.295,102.305,1013199998.0
2005-01-19 09:55:00,102.313,102.34,102.301,102.338,1137999996.0
2005-01-19 10:00:00,102.338,102.366,102.314,102.349,1409199989.0
2005-01-19 10:05:00,102.351,102.37,102.337,102.34,1129600002.0
2005-01-19 10:10:00,102.35,102.351,102.273,102.296,1043100000.0
2005-01-19 10:15:00,102.285,102.34,102.259,102.297,1574200002.0
2005-01-19 10:20:00,102.327,102.357,102.3,102.34,1063000007.0
2005-01-19 10:25:00,102.34,102.416,102.33,102.397,1335199995.0
2005-01-19 10:30:00,102.399,102.418,102.343,102.361,971299994.0
2005-01-19 10:35:00,102.368,102.391,102.295,102.305,1170899998.0
2005-01-19 10:40:00,102.284,102.345,102.284,102.332,906399998.0
2005-01-19 10:45:00,102.318,102.318,102.259,102.317,981200006.0
2005-01-19 10:50:00,102.329,102.366,102.306,102.344,1516499997.0
2005-01-19 10:55:00,102.342,102.39,102.336,102.39,1192599993.0
2005-01-19 11:00:00,102.414,102.454,102.387,102.43,1525899990.0
2005-01-19 11:05:00,102.446,102.519,102.423,102.47,1395899995.0
2005-01-19 11:10:00,102.461,102.482,102.447,102.482,1648999998.0
2005-01-19 11:15:00,102.472,102.48,102.453,102.453,1154299989.0
2005-01-19 11:20:00,102.462,102.468,102.438,102.44,1127500004.0
2005-01-19 11:25:00,102.44,102.573,102.44,102.535,1221500014.0
2005-01-19 11:30:00,102.537,102.591,102.499,102.499,1247100009.0
2005-01-19 11:35:00,102.483,102.577,102.475,102.545,1356999996.0
2005-01-19 11:40:00,102.546,102.572,102.546,102.556,999500002.0
2005-01-19 11:45:00,102.557,102.587,102.54,102.586,1491300000.0
2005-01-19 11:50:00,102.595,102.642,102.577,102.618,1336100002.0
2005-01-19 11:55:00,102.604,102.604,102.552,102.584,1106699993.0
2005-01-19 12:00:00,102.591,102.618,102.579,102.608,995900002.0
2005-01-19 12:05:00,102.613,102.618,102.559,102.59,1278200014.0
2005-01-19 12:10:00,102.583,102.589,102.525,102.545,1294400005.0
2005-01-19 12:15:00,102.552,102.561,102.49,102.497,1362199997.0
2005-01-19 12:20:00,102.5,102.548,102.493,102.504,871100003.0
2005-01-19 12:25:00,102.509,102.52,102.483,102.493,1154999995.0
2005-01-19 12:30:00,102.492,102.517,102.475,102.5,1299500009.0
2005-01-19 12:35:00,102.509,102.573,102.509,102.573,1116300001.0
2005-01-19 12:40:00,102.578,102.585,102.539,102.542,1021499996.0
2005-01-19 12:45:00,102.565,102.568,102.509,102.52,1632399999.0
2005-01-19 12:50:00,102.52,102.532,102.496,102.532,1231000004.0
2005-01-19 12:55:00,102.537,102.568,102.493,102.505,956699997.0
2005-01-19 13:00:00,102.502,102.53,102.497,102.501,1008600006.0
2005-01-19 13:05:00,102.511,102.557,102.511,102.55,1160099991.0
2005-01-19 13:10:00,102.547,102.557,102.529,102.53,1334100010.0
2005-01-19 13:15:00,102.531,102.537,102.5,102.531,1284200006.0
2005-01-19 13:20:00,102.535,102.535,102.484,102.495,1081400007.0
2005-01-19 13:25:00,102.511,102.521,102.494,102.499,1267799998.0
2005-01-19 13:30:00,102.515,102.519,102.485,102.51,1576600010.0
2005-01-19 13:35:00,102.496,102.526,102.491,102.519,1396599996.0
2005-01-19 13:40:00,102.51,102.515,102.449,102.45,1354299988.0
2005-01-19 13:45:00,102.448,102.457,102.348,102.352,1402400011.0
2005-01-19 13:50:00,102.378,102.407,102.339,102.339,1274599987.0
2005-01-19 13:55:00,102.352,102.371,102.278,102.292,1305000003.0
2005-01-19 14:00:00,102.315,102.324,102.264,102.312,1643599999.0
2005-01-19 14:05:00,102.308,102.33,102.238,102.246,964799993.0
2005-01-19 14:10:00,102.27,102.275,102.216,102.219,1393499992.0
2005-01-19 14:15:00,102.237,102.256,102.223,102.248,1161800003.0
2005-01-19 14:20:00,102.257,102.27,102.215,102.215,1183800008.0
2005-01-19 14:25:00,102.225,102.253,102.21,102.248,1330799997.0
2005-01-19 14:30:00,102.243,102.29,102.234,102.267,1234099993.0
2005-01-19 14:35:00,102.266,102.266,102.194,102.237,1174000000.0
2005-01-19 14:40:00,102.244,102.289,102.234,102.263,928300003.0
2005-01-19 14:45:00,102.25,102.298,102.245,102.284,992799996.0
2005-01-19 14:50:00,102.297,102.299,102.231,102.264,1394399996.0
2005-01-19 14:55:00,102.251,102.27,102.235,102.264,1243899992.0
2005-01-19 15:00:00,102.264,102.3,102.262,102.277,827200002.0
2005-01-19 15:05:00,102.282,102.329,102.282,102.301,1368800012.0
2005-01-19 15:10:00,102.313,102.384,102.311,102.378,1493500004.0
2005-01-19 15:15:00,102.383,102.397,102.355,102.372,1091299990.0
2005-01-19 15:20:00,102.392,102.415,102.36,102.361,1374100003.0
2005-01-19 15:25:00,102.35,102.378,102.235,102.235,1111500004.0
2005-01-19 15:30:00,102.285,102.393,102.255,102.293,1043600001.0
2005-01-19 15:35:00,102.295,102.329,102.282,102.29,1245699995.0
2005-01-19 15:40:00,102.29,102.301,102.215,102.215,1517799998.0
2005-01-19 15:45:00,102.214,102.214,102.143,102.189,1368900006.0
2005-01-19 15:50:00,102.203,102.226,102.154,102.172,972700004.0
2005-01-19 15:55:00,102.157,102.264,102.147,102.241,1889499998.0
2005-01-19 16:00:00,102.239,102.239,102.091,102.091,973700012.0
2005-01-19 16:05:00,102.107,102.112,102.009,102.029,995500002.0
2005-01-19 16:10:00,102.051,102.07,102.012,102.032,1323699987.0
2005-01-19 16:15:00,102.047,102.116,102.031,102.108,1271700002.0
2005-01-19 16:20:00,102.105,102.157,102.094,102.112,843999995.0
2005-01-19 16:25:00,102.122,102.145,102.092,102.133,1126900019.0
2005-01-19 16:30:00,102.147,102.149,102.109,102.141,991699998.0
2005-01-19 16:35:00,102.152,102.218,102.15,102.192,1208100007.0
2005-01-19 16:40:00,102.192,102.208,102.156,102.195,1216099999.0
2005-01-19 16:45:00,102.2,102.252,102.172,102.251,1158800005.0
2005-01-19 16:50:00,102.253,102.278,102.233,102.252,1207200003.0
2005-01-19 16:55:00,102.265,102.284,102.179,102.2,1238799997.0
2005-01-19 17:00:00,102.212,102.357,102.199,102.351,1378799991.0
2005-01-19 17:05:00,102.348,102.373,102.307,102.314,1132799993.0
2005-01-19 17:10:00,102.335,102.345,102.306,102.345,1319900006.0
2005-01-19 17:15:00,102.345,102.361,102.316,102.316,1330100005.0
2005-01-19 17:20:00,102.32,102.369,102.306,102.341,1304900001.0
2005-01-19 17:25:00,102.346,102.349,102.288,102.308,903900002.0
2005-01-19 17:30:00,102.324,102.367,102.3,102.362,1730100007.0
2005-01-19 17:35:00,102.37,102.433,102.36,102.415,1192299995.0
2005-01-19 17:40:00,102.42,102.46,102.403,102.41,1122999999.0
2005-01-19 17:45:00,102.408,102.431,102.391,102.407,1358699988.0
2005-01-19 17:50:00,102.407,102.463,102.399,102.462,1123999995.0
2005-01-19 17:55:00,102.445,102.516,102.437,102.508,1092200005.0
2005-01-19 18:00:00,102.507,102.507,102.45,102.49,7774799975.0
2005-01-19 18:05:00,102.52,102.52,102.49,102.51,9438999970.0
2005-01-19 18:10:00,102.5,102.51,102.46,102.48,9247600042.0
2005-01-19 18:15:00,102.5,102.5,102.425,102.49,9249100076.0
2005-01-19 18:20:00,102.5,102.51,102.45,102.47,9765500020.0
2005-01-19 18:25:00,102.45,102.451,102.41,102.44,9306500010.0
2005-01-19 18:30:00,102.411,102.48,102.406,102.46,7088799983.0
2005-01-19 18:35:00,102.47,102.528,102.41,102.522,5975499988.0
2005-01-19 18:40:00,102.533,102.533,102.39,102.525,6264900027.0
2005-01-19 18:45:00,102.533,102.563,102.505,102.505,5263399988.0
2005-01-19 18:50:00,102.507,102.525,102.476,102.511,8478699983.0
2005-01-19 18:55:00,102.518,102.532,102.46,102.483,6041600028.0
2005-01-19 19:00:00,102.498,102.501,102.446,102.496,4109200016.0
2005-01-19 19:05:00,102.503,102.516,102.47,102.511,5620099994.0
2005-01-19 19:10:00,102.512,102.518,102.462,102.467,4124599993.0
2005-01-19 19:15:00,102.51,102.54,102.478,102.49,5926700013.0
2005-01-19 19:20:00,102.495,102.63,102.44,102.455,5767899984.0
2005-01-19 19:25:00,102.454,102.58,102.426,102.447,6874599964.0
2005-01-19 19:30:00,102.442,102.488,102.43,102.458,6249100013.0
2005-01-19 19:35:00,102.463,102.463,102.402,102.415,4222300018.0
2005-01-19 19:40:00,102.421,102.421,102.383,102.403,4164600011.0
2005-01-19 19:45:00,102.405,102.44,102.384,102.405,4699800002.0
2005-01-19 19:50:00,102.404,102.437,102.385,102.413,4875200017.0
2005-01-19 19:55:00,102.409,102.459,102.402,102.444,4708200001.0
2005-01-19 20:00:00,102.45,102.477,102.399,102.463,3575700002.0
2005-01-19 20:05:00,102.479,102.521,102.452,102.452,5407399979.0
2005-01-19 20:10:00,102.457,102.9,102.447,102.513,5326399983.0
2005-01-19 20:15:00,102.525,102.607,102.507,102.565,4559900008.0
2005-01-19 20:20:00,102.58,102.641,102.559,102.589,5182400017.0
2005-01-19 20:25:00,102.583,102.92,102.544,102.88,7259400013.0
2005-01-19 20:30:00,102.87,102.88,102.548,102.633,7200499990.0
2005-01-19 20:35:00,102.642,102.663,102.616,102.656,3729099995.0
2005-01-19 20:40:00,102.89,102.91,102.593,102.616,6275199980.0
2005-01-19 20:45:00,102.635,102.662,102.614,102.65,7019699987.0
2005-01-19 20:50:00,102.66,102.713,102.646,102.67,4260199994.0
2005-01-19 20:55:00,102.68,102.84,102.652,102.82,7280500034.0
2005-01-19 21:00:00,102.679,102.757,102.638,102.722,5365900029.0
2005-01-19 21:05:00,102.735,102.934,102.729,102.924,4001000011.0
2005-01-19 21:10:00,102.941,102.941,102.792,102.826,3654899992.0
2005-01-19 21:15:00,102.842,102.872,102.811,102.82,7072299990.0
2005-01-19 21:20:00,102.821,102.834,102.766,102.809,7246899996.0
2005-01-19 21:25:00,102.829,102.913,102.815,102.887,4590500005.0
2005-01-19 21:30:00,102.876,102.898,102.838,102.89,3014600000.0
2005-01-19 21:35:00,102.9,102.946,102.892,102.908,1962599999.0
2005-01-19 21:40:00,102.904,102.913,102.866,102.896,4303800001.0
2005-01-19 21:45:00,102.897,102.903,102.834,102.84,3840799988.0
2005-01-19 21:50:00,102.837,102.878,102.809,102.809,1746800019.0
2005-01-19 21:55:00,102.829,102.847,102.792,102.812,1867099990.0
2005-01-19 22:00:00,102.823,102.861,102.822,102.842,3423199997.0
2005-01-19 22:05:00,102.848,102.863,102.817,102.841,1549799988.0
2005-01-19 22:10:00,102.835,102.868,102.828,102.863,1537499994.0
2005-01-19 22:15:00,102.85,102.871,102.844,102.847,1935200008.0
2005-01-19 22:20:00,102.84,102.87,102.833,102.848,1088100002.0
2005-01-19 22:25:00,102.848,102.86,102.812,102.856,1909500011.0
2005-01-19 22:30:00,102.84,102.852,102.775,102.776,2488200009.0
2005-01-19 22:35:00,102.784,102.819,102.742,102.811,1696600004.0
2005-01-19 22:40:00,102.807,102.831,102.767,102.767,1639099993.0
2005-01-19 22:45:00,102.779,102.792,102.7,102.734,1658300007.0
2005-01-19 22:50:00,102.732,102.756,102.708,102.712,1494800007.0
2005-01-19 22:55:00,102.742,102.784,102.733,102.782,1662799992.0
2005-01-19 23:00:00,102.766,102.8,102.755,102.772,1275500003.0
2005-01-19 23:05:00,102.787,102.794,102.761,102.777,1398199992.0
2005-01-19 23:10:00,102.777,102.828,102.765,102.798,1861799997.0
2005-01-19 23:15:00,102.806,102.822,102.771,102.814,1104100008.0
2005-01-19 23:20:00,102.814,102.82,102.784,102.788,821099997.0
2005-01-19 23:25:00,102.792,102.824,102.784,102.801,1200899994.0
2005-01-19 23:30:00,102.792,102.801,102.765,102.794,1246499996.0
2005-01-19 23:35:00,102.799,102.799,102.736,102.742,1120100008.0
2005-01-19 23:40:00,102.738,102.738,102.7,102.712,1022000001.0
2005-01-19 23:45:00,102.705,102.729,102.681,102.72,1132500001.0
2005-01-19 23:50:00,102.735,102.74,102.706,102.733,1450399998.0
2005-01-19 23:55:00,102.735,102.77,102.709,102.742,1140100010.0
2005-01-20 00:00:00,102.738,102.79,102.726,102.765,964000006.0
2005-01-20 00:05:00,102.758,102.758,102.709,102.725,1106100000.0
2005-01-20 00:10:00,102.73,102.732,102.679,102.715,1149099987.0
2005-01-20 00:15:00,102.71,102.734,102.68,102.68,935300009.0
2005-01-20 00:20:00,102.697,102.715,102.684,102.69,1546100001.0
2005-01-20 00:25:00,102.707,102.759,102.7,102.73,1145099999.0
2005-01-20 00:30:00,102.75,102.769,102.719,102.763,981400014.0
2005-01-20 00:35:00,102.77,102.788,102.75,102.772,1173699991.0
2005-01-20 00:40:00,102.787,102.793,102.76,102.778,1314800006.0
2005-01-20 00:45:00,102.792,102.816,102.771,102.803,720399998.0
2005-01-20 00:50:00,102.787,102.797,102.77,102.784,877800000.0
2005-01-20 00:55:00,102.79,102.835,102.77,102.796,1092699998.0
2005-01-20 01:00:00,102.812,102.83,102.785,102.817,1218000002.0
2005-01-20 01:05:00,102.82,102.846,102.789,102.789,1309299989.0
2005-01-20 01:10:00,102.807,102.868,102.799,102.843,1436200012.0
2005-01-20 01:15:00,102.842,102.858,102.806,102.841,965799999.0
2005-01-20 01:20:00,102.86,102.869,102.827,102.836,977500006.0
2005-01-20 01:25:00,102.865,102.87,102.835,102.853,789200001.0
2005-01-20 01:30:00,102.85,102.908,102.85,102.875,1076700015.0
2005-01-20 01:35:00,102.89,102.895,102.829,102.872,1030600007.0
2005-01-20 01:40:00,102.872,102.934,102.865,102.929,909500002.0
2005-01-20 01:45:00,102.93,102.949,102.907,102.935,766399999.0
2005-01-20 01:50:00,102.935,102.955,102.917,102.94,1223400008.0
2005-01-20 01:55:00,102.951,102.951,102.859,102.9,913600002.0
2005-01-20 02:00:00,102.903,102.903,102.812,102.812,1173700007.0
2005-01-20 02:05:00,102.809,102.842,102.785,102.842,1167300000.0
2005-01-20 02:10:00,102.838,102.84,102.783,102.789,1043499997.0
2005-01-20 02:15:00,102.802,102.827,102.794,102.819,1309300003.0
2005-01-20 02:20:00,102.81,102.847,102.803,102.847,1123199996.0
2005-01-20 02:25:00,102.858,102.892,102.844,102.887,1048599988.0
2005-01-20 02:30:00,102.893,102.914,102.86,102.877,1578199981.0
2005-01-20 02:35:00,102.886,102.892,102.808,102.841,1305500014.0
2005-01-20 02:40:00,102.86,102.881,102.837,102.865,1271500002.0
2005-01-20 02:45:00,102.877,102.898,102.858,102.872,1026200001.0
2005-01-20 02:50:00,102.858,102.914,102.853,102.898,915699989.0
2005-01-20 02:55:00,102.899,102.904,102.856,102.898,936200000.0
2005-01-20 03:00:00,102.874,102.884,102.779,102.806,1162300000.0
2005-01-20 03:05:00,102.812,102.83,102.795,102.818,1339799988.0
2005-01-20 03:10:00,102.82,102.826,102.775,102.82,1424599990.0
2005-01-20 03:15:00,102.817,102.831,102.775,102.799,1424499992.0
2005-01-20 03:20:00,102.79,102.811,102.777,102.797,1092399995.0
2005-01-20 03:25:00,102.792,102.822,102.788,102.822,1140100003.0
2005-01-20 03:30:00,102.812,102.831,102.803,102.816,1251700005.0
2005-01-20 03:35:00,102.809,102.871,102.809,102.832,1151400005.0
2005-01-20 03:40:00,102.842,102.845,102.808,102.83,819300007.0
2005-01-20 03:45:00,102.857,102.859,102.671,102.671,916300013.0
2005-01-20 03:50:00,102.68,102.68,102.588,102.617,1100500002.0
2005-01-20 03:55:00,102.621,102.644,102.549,102.549,912900003.0
2005-01-20 04:00:00,102.57,102.6,102.544,102.575,1457000008.0
2005-01-20 04:05:00,102.585,102.624,102.567,102.621,1315799997.0
2005-01-20 04:10:00,102.622,102.624,102.586,102.594,927300002.0
2005-01-20 04:15:00,102.578,102.589,102.552,102.583,918299996.0
2005-01-20 04:20:00,102.59,102.636,102.552,102.56,1124999996.0
2005-01-20 04:25:00,102.562,102.585,102.545,102.566,1466399998.0
2005-01-20 04:30:00,102.562,102.602,102.538,102.6,1039699994.0
2005-01-20 04:35:00,102.618,102.628,102.578,102.618,1042600000.0
2005-01-20 04:40:00,102.618,102.623,102.585,102.607,844700000.0
2005-01-20 04:45:00,102.62,102.628,102.593,102.601,1331100000.0
2005-01-20 04:50:00,102.617,102.632,102.604,102.624,1156099998.0
2005-01-20 04:55:00,102.634,102.66,102.623,102.64,897800004.0
2005-01-20 05:00:00,102.64,102.643,102.595,102.599,1270900004.0
2005-01-20 05:05:00,102.608,102.608,102.556,102.565,1432699991.0
2005-01-20 05:10:00,102.563,102.579,102.53,102.535,1074700013.0
2005-01-20 05:15:00,102.549,102.565,102.522,102.536,1346299998.0
2005-01-20 05:20:00,102.541,102.547,102.523,102.525,1156199998.0
2005-01-20 05:25:00,102.532,102.557,102.496,102.545,1303299994.0
2005-01-20 05:30:00,102.544,102.555,102.522,102.545,1458299998.0
2005-01-20 05:35:00,102.538,102.538,102.491,102.517,1064800012.0
2005-01-20 05:40:00,102.52,102.535,102.477,102.477,1319899993.0
2005-01-20 05:45:00,102.49,102.521,102.472,102.512,1165700005.0
2005-01-20 05:50:00,102.51,102.546,102.494,102.545,1152500006.0
2005-01-20 05:55:00,102.539,102.542,102.507,102.512,1231900000.0
2005-01-20 06:00:00,102.505,102.55,102.498,102.541,985799997.0
2005-01-20 06:05:00,102.551,102.557,102.525,102.543,940000001.0
2005-01-20 06:10:00,102.562,102.604,102.547,102.559,1491699999.0
2005-01-20 06:15:00,102.585,102.613,102.553,102.591,1071800006.0
2005-01-20 06:20:00,102.608,102.614,102.585,102.589,1362099997.0
2005-01-20 06:25:00,102.597,102.62,102.575,102.589,1155399998.0
2005-01-20 06:30:00,102.601,102.623,102.589,102.6,1019099995.0
2005-01-20 06:35:00,102.621,102.63,102.58,102.602,915100000.0
2005-01-20 06:40:00,102.605,102.627,102.599,102.61,1100899996.0
2005-01-20 06:45:00,102.613,102.622,102.568,102.616,977100002.0
2005-01-20 06:50:00,102.605,102.605,102.542,102.563,1113500004.0
2005-01-20 06:55:00,102.553,102.602,102.54,102.588,1028000002.0
2005-01-20 07:00:00,102.596,102.609,102.555,102.6,1354600003.0
2005-01-20 07:05:00,102.583,102.624,102.579,102.606,1387800008.0
2005-01-20 07:10:00,102.617,102.63,102.601,102.619,1023099995.0
2005-01-20 07:15:00,102.618,102.627,102.591,102.61,1100499996.0
2005-01-20 07:20:00,102.61,102.639,102.593,102.614,1260600006.0
2005-01-20 07:25:00,102.608,102.656,102.601,102.656,1137400001.0
2005-01-20 07:30:00,102.643,102.666,102.617,102.625,1244200005.0
2005-01-20 07:35:00,102.614,102.634,102.604,102.624,1029800001.0
2005-01-20 07:40:00,102.62,102.642,102.609,102.609,847799989.0
2005-01-20 07:45:00,102.634,102.635,102.601,102.614,1166300002.0
2005-01-20 07:50:00,102.612,102.62,102.558,102.564,1240099989.0
2005-01-20 07:55:00,102.565,102.58,102.543,102.561,1359899991.0
2005-01-20 08:00:00,102.555,102.563,102.519,102.553,779300001.0
2005-01-20 08:05:00,102.581,102.611,102.559,102.606,1115099997.0
2005-01-20 08:10:00,102.577,102.61,102.564,102.591,1182199993.0
2005-01-20 08:15:00,102.622,102.629,102.583,102.608,946700000.0
2005-01-20 08:20:00,102.604,102.649,102.599,102.64,1260299985.0
2005-01-20 08:25:00,102.643,102.67,102.614,102.619,1193500014.0
2005-01-20 08:30:00,102.603,102.626,102.57,102.623,1186999984.0
2005-01-20 08:35:00,102.618,102.642,102.609,102.609,756699991.0
2005-01-20 08:40:00,102.619,102.639,102.586,102.625,1088100006.0
2005-01-20 08:45:00,102.64,102.653,102.582,102.582,1269999988.0
2005-01-20 08:50:00,102.607,102.622,102.593,102.603,1191699998.0
2005-01-20 08:55:00,102.608,102.609,102.536,102.546,1072899988.0
2005-01-20 09:00:00,102.551,102.586,102.506,102.571,1327799995.0
2005-01-20 09:05:00,102.568,102.57,102.517,102.555,911299999.0
2005-01-20 09:10:00,102.561,102.57,102.485,102.485,1202400003.0
2005-01-20 09:15:00,102.51,102.598,102.5,102.598,982800001.0
2005-01-20 09:20:00,102.605,102.66,102.604,102.649,992000003.0
2005-01-20 09:25:00,102.644,102.644,102.599,102.608,1092400007.0
2005-01-20 09:30:00,102.607,102.672,102.597,102.615,951100003.0
2005-01-20 09:35:00,102.655,102.687,102.592,102.663,1233199986.0
2005-01-20 09:40:00,102.682,102.684,102.645,102.662,985700001.0
2005-01-20 09:45:00,102.69,102.73,102.677,102.708,1137599992.0
2005-01-20 09:50:00,102.697,102.723,102.64,102.691,947499994.0
2005-01-20 09:55:00,102.7,102.748,102.671,102.697,771200002.0
2005-01-20 10:00:00,102.695,102.764,102.686,102.746,1174000001.0
2005-01-20 10:05:00,102.738,102.903,102.722,102.902,1486699991.0
2005-01-20 10:10:00,102.92,102.925,102.83,102.907,1403500005.0
2005-01-20 10:15:00,102.921,102.931,102.896,102.908,1154900000.0
2005-01-20 10:20:00,102.908,102.94,102.887,102.93,1448300011.0
2005-01-20 10:25:00,102.928,102.967,102.873,102.873,988000012.0
2005-01-20 10:30:00,102.882,102.934,102.878,102.906,1044500002.0
2005-01-20 10:35:00,102.933,102.94,102.866,102.894,1172900007.0
2005-01-20 10:40:00,102.923,103.058,102.912,103.009,1289800000.0
2005-01-20 10:45:00,103.015,103.134,103.015,103.077,1298999990.0
2005-01-20 10:50:00,103.073,103.083,103.037,103.081,1356399991.0
2005-01-20 10:55:00,103.09,103.106,103.018,103.018,1329899998.0
2005-01-20 11:00:00,103.03,103.06,102.976,102.976,1081299996.0
2005-01-20 11:05:00,102.966,103.001,102.911,102.938,1000200004.0
2005-01-20 11:10:00,102.938,102.972,102.923,102.957,1161400001.0
2005-01-20 11:15:00,102.953,102.978,102.788,102.788,1245799988.0
2005-01-20 11:20:00,102.82,102.854,102.742,102.784,1553399995.0
2005-01-20 11:25:00,102.777,102.844,102.767,102.812,1209000011.0
2005-01-20 11:30:00,102.825,102.848,102.781,102.789,1011699996.0
2005-01-20 11:35:00,102.776,102.838,102.775,102.792,1420000015.0
2005-01-20 11:40:00,102.799,102.801,102.692,102.74,1402799992.0
2005-01-20 11:45:00,102.757,102.799,102.716,102.739,939299996.0
2005-01-20 11:50:00,102.751,102.751,102.687,102.725,1362100002.0
2005-01-20 11:55:00,102.726,102.768,102.716,102.729,1358799997.0
2005-01-20 12:00:00,102.718,102.806,102.717,102.79,994699996.0
2005-01-20 12:05:00,102.798,102.909,102.777,102.892,1217900002.0
2005-01-20 12:10:00,102.893,102.92,102.867,102.886,1323700009.0
2005-01-20 12:15:00,102.89,102.958,102.886,102.958,1746800002.0
2005-01-20 12:20:00,102.967,103.031,102.958,103.005,1375100004.0
2005-01-20 12:25:00,103.0,103.081,102.972,103.072,1080400005.0
2005-01-20 12:30:00,103.094,103.099,103.021,103.021,1157900003.0
2005-01-20 12:35:00,103.04,103.076,102.908,102.91,1226699991.0
2005-01-20 12:40:00,102.912,103.024,102.886,102.944,1163300010.0
2005-01-20 12:45:00,102.954,102.955,102.903,102.905,1237599994.0
2005-01-20 12:50:00,102.9,102.928,102.858,102.874,1108800004.0
2005-01-20 12:55:00,102.875,102.887,102.833,102.847,1201299998.0
2005-01-20 13:00:00,102.841,102.927,102.835,102.9,1168199994.0
2005-01-20 13:05:00,102.915,102.955,102.888,102.947,1077700004.0
2005-01-20 13:10:00,102.919,103.013,102.919,102.946,1047700009.0
2005-01-20 13:15:00,102.927,102.939,102.903,102.907,1046899998.0
2005-01-20 13:20:00,102.93,102.94,102.848,102.931,1325900016.0
2005-01-20 13:25:00,102.931,102.931,102.88,102.88,1020700000.0
2005-01-20 13:30:00,102.901,102.982,102.901,102.978,1526200005.0
2005-01-20 13:35:00,102.986,102.999,102.946,102.997,1247099997.0
2005-01-20 13:40:00,103.018,103.036,102.98,103.036,1054399992.0
2005-01-20 13:45:00,103.043,103.043,102.967,103.009,1187500011.0
2005-01-20 13:50:00,103.03,103.039,102.986,103.002,1491300006.0
2005-01-20 13:55:00,103.042,103.103,103.019,103.065,1329699998.0
2005-01-20 14:00:00,103.067,103.145,103.064,103.117,1271299985.0
2005-01-20 14:05:00,103.108,103.137,103.081,103.086,1053399994.0
2005-01-20 14:10:00,103.088,103.095,103.025,103.079,1088499994.0
2005-01-20 14:15:00,103.083,103.089,102.966,102.98,1324300002.0
2005-01-20 14:20:00,102.997,103.048,102.981,103.04,1051300000.0
2005-01-20 14:25:00,103.048,103.068,103.024,103.032,1041400004.0
2005-01-20 14:30:00,103.026,103.045,102.997,103.031,955299994.0
2005-01-20 14:35:00,103.01,103.016,102.915,102.95,1385300002.0
2005-01-20 14:40:00,102.962,102.973,102.898,102.917,1313200009.0
2005-01-20 14:45:00,102.917,102.933,102.885,102.907,1250500014.0
2005-01-20 14:50:00,102.89,102.932,102.89,102.908,1088599999.0
2005-01-20 14:55:00,102.898,102.917,102.875,102.917,1005300015.0
2005-01-20 15:00:00,102.925,102.945,102.9,102.902,992299995.0
2005-01-20 15:05:00,102.912,102.929,102.885,102.915,1153199999.0
2005-01-20 15:10:00,102.928,102.956,102.914,102.949,1199999996.0
2005-01-20 15:15:00,102.955,102.957,102.893,102.893,894400007.0
2005-01-20 15:20:00,102.908,102.916,102.847,102.847,1420300002.0
2005-01-20 15:25:00,102.85,102.858,102.724,102.755,1227400004.0
2005-01-20 15:30:00,102.758,102.797,102.725,102.778,1327600008.0
2005-01-20 15:35:00,102.77,102.818,102.738,102.818,1272800005.0
2005-01-20 15:40:00,102.838,102.864,102.773,102.86,1361000006.0
2005-01-20 15:45:00,102.872,102.885,102.832,102.885,1221000008.0
2005-01-20 15:50:00,102.868,102.886,102.825,102.843,1238199996.0
2005-01-20 15:55:00,102.865,102.865,102.832,102.853,1119100009.0
2005-01-20 16:00:00,102.851,102.887,102.83,102.882,1079699991.0
2005-01-20 16:05:00,102.868,102.906,102.868,102.881,950300008.0
2005-01-20 16:10:00,102.878,102.892,102.848,102.868,1071900000.0
2005-01-20 16:15:00,102.871,102.89,102.83,102.845,1148000013.0
2005-01-20 16:20:00,102.88,102.907,102.803,102.819,1560899990.0
2005-01-20 16:25:00,102.827,102.86,102.801,102.842,1133600009.0
2005-01-20 16:30:00,102.827,102.856,102.781,102.839,923700002.0
2005-01-20 16:35:00,102.837,102.837,102.788,102.816,1247900009.0
2005-01-20 16:40:00,102.795,102.836,102.788,102.788,1180999996.0
2005-01-20 16:45:00,102.796,102.796,102.728,102.757,1642900011.0
2005-01-20 16:50:00,102.772,102.813,102.757,102.797,1384200010.0
2005-01-20 16:55:00,102.791,102.83,102.767,102.825,1331499995.0
2005-01-20 17:00:00,102.853,102.853,102.757,102.843,1453100011.0
2005-01-20 17:05:00,102.863,102.869,102.826,102.851,804700006.0
2005-01-20 17:10:00,102.868,102.98,102.84,102.979,1738800001.0
2005-01-20 17:15:00,103.012,103.127,102.998,103.003,1673600010.0
2005-01-20 17:20:00,103.025,103.23,103.025,103.161,1242200001.0
2005-01-20 17:25:00,103.158,103.177,103.07,103.151,1350400013.0
2005-01-20 17:30:00,103.161,103.205,103.117,103.148,917399998.0
2005-01-20 17:35:00,103.158,103.158,103.062,103.106,1169899992.0
2005-01-20 17:40:00,103.112,103.112,102.995,103.037,1239599992.0
2005-01-20 17:45:00,103.043,103.078,103.018,103.02,730700012.0
2005-01-20 17:50:00,103.027,103.044,102.987,102.995,1135099999.0
2005-01-20 17:55:00,103.015,103.161,102.999,103.15,1604000000.0
2005-01-20 18:00:00,103.146,103.3,103.137,103.21,8230999995.0
2005-01-20 18:05:00,103.22,103.22,103.12,103.2,10053999990.0
2005-01-20 18:10:00,103.21,103.33,103.131,103.28,9435200002.0
2005-01-20 18:15:00,103.3,103.353,103.26,103.3,9296000054.0
2005-01-20 18:20:00,103.3,103.34,103.29,103.34,10479500105.0
2005-01-20 18:25:00,103.33,103.37,103.275,103.37,10061900045.0
2005-01-20 18:30:00,103.34,103.46,103.324,103.37,9428800001.0
2005-01-20 18:35:00,103.38,103.4,103.295,103.308,6404399996.0
2005-01-20 18:40:00,103.309,103.357,103.302,103.331,6876700000.0
2005-01-20 18:45:00,103.342,103.361,103.309,103.312,6243100006.0
2005-01-20 18:50:00,103.42,103.42,103.251,103.316,8290100003.0
2005-01-20 18:55:00,103.308,103.308,103.241,103.281,6464399989.0
2005-01-20 19:00:00,103.285,103.285,103.191,103.201,4353400004.0
2005-01-20 19:05:00,103.178,103.37,103.094,103.17,5611000014.0
2005-01-20 19:10:00,103.186,103.345,103.184,103.259,4376499998.0
2005-01-20 19:15:00,103.27,103.309,103.25,103.281,5892599999.0
2005-01-20 19:20:00,103.285,103.38,103.266,103.308,6466300025.0
2005-01-20 19:25:00,103.314,103.41,103.314,103.355,6178399998.0
2005-01-20 19:30:00,103.404,103.441,103.355,103.357,6407200013.0
2005-01-20 19:35:00,103.367,103.405,103.353,103.389,4179499995.0
2005-01-20 19:40:00,103.39,103.39,103.339,103.347,4642000023.0
2005-01-20 19:45:00,103.371,103.398,103.321,103.383,4130300003.0
2005-01-20 19:50:00,103.405,103.418,103.37,103.374,5406000003.0
2005-01-20 19:55:00,103.383,103.383,103.309,103.354,4528100008.0
2005-01-20 20:00:00,103.365,103.37,103.284,103.333,4002500023.0
2005-01-20 20:05:00,103.328,103.362,103.308,103.34,5469500013.0
2005-01-20 20:10:00,103.355,103.37,103.315,103.325,5559599993.0
2005-01-20 20:15:00,103.335,103.351,103.3,103.328,4276900010.0
2005-01-20 20:20:00,103.33,103.416,103.321,103.406,4838800004.0
2005-01-20 20:25:00,103.415,103.422,103.32,103.32,7433099976.0
2005-01-20 20:30:00,103.33,103.568,103.32,103.555,6404400013.0
2005-01-20 20:35:00,103.574,103.58,103.469,103.478,3593499986.0
2005-01-20 20:40:00,103.445,103.472,103.424,103.458,5387400022.0
2005-01-20 20:45:00,103.463,103.47,103.372,103.385,6637099989.0
2005-01-20 20:50:00,103.379,103.389,103.313,103.353,4180300000.0
2005-01-20 20:55:00,103.344,103.42,103.308,103.42,8882500006.0
2005-01-20 21:00:00,103.335,103.381,103.325,103.359,5572300017.0
2005-01-20 21:05:00,103.367,103.389,103.348,103.363,4369300002.0
2005-01-20 21:10:00,103.362,103.368,103.304,103.304,3685200004.0
2005-01-20 21:15:00,103.315,103.344,103.282,103.343,5697699995.0
2005-01-20 21:20:00,103.325,103.341,103.283,103.298,7158399984.0
2005-01-20 21:25:00,103.318,103.337,103.293,103.297,4796999996.0
2005-01-20 21:30:00,103.31,103.371,103.295,103.322,3122100016.0
2005-01-20 21:35:00,103.344,103.369,103.325,103.365,2081100007.0
2005-01-20 21:40:00,103.356,103.392,103.34,103.367,4142700019.0
2005-01-20 21:45:00,103.373,103.402,103.358,103.374,3550099991.0
2005-01-20 21:50:00,103.38,103.449,103.37,103.443,2374800000.0
2005-01-20 21:55:00,103.44,103.44,103.383,103.4,1761000007.0
2005-01-20 22:00:00,103.405,103.417,103.365,103.378,3988700006.0
2005-01-20 22:05:00,103.386,103.386,103.317,103.332,1467400007.0
2005-01-20 22:10:00,103.342,103.348,103.274,103.277,1987100017.0
2005-01-20 22:15:00,103.29,103.321,103.266,103.321,2076400011.0
2005-01-20 22:20:00,103.298,103.306,103.267,103.269,947499997.0
2005-01-20 22:25:00,103.278,103.293,103.247,103.247,1998499997.0
2005-01-20 22:30:00,103.268,103.287,103.244,103.273,2408499995.0
2005-01-20 22:35:00,103.274,103.295,103.26,103.295,2165599993.0
2005-01-20 22:40:00,103.288,103.298,103.262,103.264,1816900003.0
2005-01-20 22:45:00,103.29,103.29,103.247,103.28,2074199992.0
2005-01-20 22:50:00,103.276,103.308,103.271,103.295,1536100009.0
2005-01-20 22:55:00,103.29,103.305,103.264,103.281,1636000000.0
2005-01-20 23:00:00,103.29,103.34,103.29,103.304,914399998.0
2005-01-20 23:05:00,103.304,103.325,103.289,103.316,985299999.0
2005-01-20 23:10:00,103.31,103.318,103.274,103.31,1079900010.0
2005-01-20 23:15:00,103.333,103.356,103.317,103.327,954600008.0
2005-01-20 23:20:00,103.333,103.354,103.298,103.31,1176399995.0
2005-01-20 23:25:00,103.326,103.353,103.312,103.331,1068700000.0
2005-01-20 23:30:00,103.328,103.338,103.281,103.33,1018099998.0
2005-01-20 23:35:00,103.324,103.337,103.304,103.337,1144600006.0
2005-01-20 23:40:00,103.332,103.337,103.303,103.328,1586999997.0
2005-01-20 23:45:00,103.32,103.335,103.286,103.308,1254100000.0
2005-01-20 23:50:00,103.328,103.399,103.311,103.389,1097700003.0
2005-01-20 23:55:00,103.383,103.392,103.338,103.39,827899985.0
2005-01-21 00:00:00,103.386,103.428,103.376,103.418,1400999984.0
2005-01-21 00:05:00,103.429,103.448,103.395,103.415,1467500010.0
2005-01-21 00:10:00,103.39,103.426,103.344,103.356,1247399995.0
2005-01-21 00:15:00,103.368,103.372,103.331,103.353,1272400009.0
2005-01-21 00:20:00,103.354,103.355,103.327,103.333,1065799998.0
2005-01-21 00:25:00,103.347,103.36,103.318,103.318,963300001.0
2005-01-21 00:30:00,103.34,103.35,103.32,103.347,1241299997.0
2005-01-21 00:35:00,103.38,103.386,103.337,103.386,1209200004.0
2005-01-21 00:40:00,103.384,103.384,103.333,103.361,1137599995.0
2005-01-21 00:45:00,103.35,103.367,103.329,103.359,1120400002.0
2005-01-21 00:50:00,103.353,103.371,103.328,103.371,1205599994.0
2005-01-21 00:55:00,103.383,103.401,103.353,103.395,1186800001.0
2005-01-21 01:00:00,103.378,103.41,103.362,103.402,1106000002.0
2005-01-21 01:05:00,103.418,103.431,103.392,103.404,1038600000.0
2005-01-21 01:10:00,103.431,103.444,103.401,103.444,1035200005.0
2005-01-21 01:15:00,103.448,103.45,103.408,103.413,1081400002.0
2005-01-21 01:20:00,103.425,103.44,103.393,103.431,1139099993.0
2005-01-21 01:25:00,103.43,103.496,103.414,103.496,973799994.0
2005-01-21 01:30:00,103.484,103.505,103.406,103.444,1300999983.0
2005-01-21 01:35:00,103.465,103.465,103.402,103.418,1178200003.0
2005-01-21 01:40:00,103.427,103.435,103.392,103.404,915899999.0
2005-01-21 01:45:00,103.402,103.422,103.387,103.414,845799995.0
2005-01-21 01:50:00,103.405,103.405,103.344,103.372,1025900001.0
2005-01-21 01:55:00,103.374,103.426,103.342,103.342,1212900002.0
2005-01-21 02:00:00,103.362,103.378,103.338,103.362,1129999992.0
2005-01-21 02:05:00,103.375,103.445,103.369,103.439,1252599995.0
2005-01-21 02:10:00,103.425,103.467,103.401,103.463,1433500004.0
2005-01-21 02:15:00,103.482,103.506,103.468,103.494,1064100000.0
2005-01-21 02:20:00,103.479,103.556,103.45,103.556,924199996.0
2005-01-21 02:25:00,103.568,103.568,103.49,103.505,875900005.0
2005-01-21 02:30:00,103.515,103.558,103.49,103.539,1174599995.0
2005-01-21 02:35:00,103.538,103.553,103.473,103.473,864800001.0
2005-01-21 02:40:00,103.482,103.52,103.474,103.515,1394600012.0
2005-01-21 02:45:00,103.482,103.525,103.482,103.525,1445300009.0
2005-01-21 02:50:00,103.522,103.54,103.508,103.516,1042499986.0
2005-01-21 02:55:00,103.541,103.541,103.5,103.502,1152799995.0
2005-01-21 03:00:00,103.491,103.502,103.475,103.495,1134599999.0
2005-01-21 03:05:00,103.5,103.515,103.451,103.458,1556799998.0
2005-01-21 03:10:00,103.458,103.478,103.427,103.478,1067500002.0
2005-01-21 03:15:00,103.485,103.491,103.449,103.468,1144900006.0
2005-01-21 03:20:00,103.49,103.517,103.478,103.511,1180399992.0
2005-01-21 03:25:00,103.518,103.539,103.497,103.509,830800002.0
2005-01-21 03:30:00,103.502,103.518,103.457,103.459,1170299994.0
2005-01-21 03:35:00,103.463,103.494,103.445,103.494,1037799993.0
2005-01-21 03:40:00,103.513,103.513,103.466,103.492,1017199998.0
2005-01-21 03:45:00,103.5,103.528,103.483,103.513,937800004.0
2005-01-21 03:50:00,103.508,103.517,103.463,103.493,1375599995.0
2005-01-21 03:55:00,103.476,103.51,103.437,103.437,890300013.0
2005-01-21 04:00:00,103.46,103.464,103.42,103.428,959300013.0
2005-01-21 04:05:00,103.435,103.447,103.419,103.419,1408400002.0
2005-01-21 04:10:00,103.428,103.442,103.399,103.428,1331300006.0
2005-01-21 04:15:00,103.429,103.459,103.419,103.443,1160100002.0
2005-01-21 04:20:00,103.445,103.472,103.438,103.439,1003999994.0
2005-01-21 04:25:00,103.441,103.457,103.421,103.432,1148400009.0
2005-01-21 04:30:00,103.426,103.428,103.397,103.408,1041800016.0
2005-01-21 04:35:00,103.427,103.427,103.396,103.396,1354900010.0
2005-01-21 04:40:00,103.408,103.43,103.382,103.429,1042100005.0
2005-01-21 04:45:00,103.403,103.43,103.39,103.425,848400000.0
2005-01-21 04:50:00,103.415,103.45,103.396,103.42,1107499996.0
2005-01-21 04:55:00,103.445,103.445,103.416,103.424,974099991.0
2005-01-21 05:00:00,103.447,103.447,103.404,103.425,882300011.0
2005-01-21 05:05:00,103.424,103.435,103.389,103.41,1284999983.0
2005-01-21 05:10:00,103.419,103.428,103.389,103.407,937900003.0
2005-01-21 05:15:00,103.396,103.436,103.395,103.417,1333799999.0
2005-01-21 05:20:00,103.43,103.443,103.415,103.415,1276399992.0
2005-01-21 05:25:00,103.408,103.438,103.4,103.414,921300003.0
2005-01-21 05:30:00,103.422,103.423,103.399,103.409,1233299994.0
2005-01-21 05:35:00,103.42,103.433,103.39,103.42,1120799992.0
2005-01-21 05:40:00,103.418,103.44,103.401,103.42,1027500016.0
2005-01-21 05:45:00,103.438,103.46,103.421,103.443,1160600009.0
2005-01-21 05:50:00,103.445,103.448,103.425,103.435,1380199999.0
2005-01-21 05:55:00,103.448,103.448,103.402,103.433,1349699992.0
2005-01-21 06:00:00,103.435,103.463,103.426,103.438,1056599997.0
2005-01-21 06:05:00,103.43,103.45,103.396,103.396,1234000002.0
2005-01-21 06:10:00,103.401,103.42,103.383,103.411,1110200004.0
2005-01-21 06:15:00,103.418,103.425,103.405,103.408,973700001.0
2005-01-21 06:20:00,103.425,103.428,103.384,103.408,1033600004.0
2005-01-21 06:25:00,103.425,103.429,103.394,103.394,1888799997.0
2005-01-21 06:30:00,103.416,103.419,103.384,103.384,1187699995.0
2005-01-21 06:35:00,103.402,103.425,103.399,103.403,1265399989.0
2005-01-21 06:40:00,103.4,103.417,103.385,103.401,903600000.0
2005-01-21 06:45:00,103.41,103.416,103.38,103.394,833999998.0
2005-01-21 06:50:00,103.4,103.403,103.38,103.397,1381199991.0
2005-01-21 06:55:00,103.405,103.411,103.383,103.411,906000002.0
2005-01-21 07:00:00,103.397,103.409,103.387,103.392,1133400000.0
2005-01-21 07:05:00,103.416,103.416,103.363,103.374,1349199992.0
2005-01-21 07:10:00,103.357,103.36,103.337,103.353,1305000017.0
2005-01-21 07:15:00,103.353,103.376,103.329,103.363,1454299999.0
2005-01-21 07:20:00,103.38,103.388,103.364,103.372,1229099998.0
2005-01-21 07:25:00,103.373,103.386,103.359,103.377,824500008.0
2005-01-21 07:30:00,103.376,103.39,103.351,103.377,1368699991.0
2005-01-21 07:35:00,103.373,103.392,103.361,103.387,867999991.0
2005-01-21 07:40:00,103.4,103.404,103.353,103.362,742600002.0
2005-01-21 07:45:00,103.348,103.377,103.343,103.354,883999986.0
2005-01-21 07:50:00,103.364,103.386,103.357,103.366,1125700007.0
2005-01-21 07:55:00,103.374,103.379,103.347,103.359,967999996.0
2005-01-21 08:00:00,103.362,103.391,103.349,103.388,910899994.0
2005-01-21 08:05:00,103.376,103.408,103.349,103.399,1564700003.0
2005-01-21 08:10:00,103.403,103.416,103.38,103.41,1416199995.0
2005-01-21 08:15:00,103.428,103.48,103.405,103.472,1041099988.0
2005-01-21 08:20:00,103.468,103.519,103.455,103.494,1078699990.0
2005-01-21 08:25:00,103.507,103.523,103.459,103.48,1367200011.0
2005-01-21 08:30:00,103.478,103.478,103.415,103.433,1326800002.0
2005-01-21 08:35:00,103.437,103.454,103.414,103.445,1092100005.0
2005-01-21 08:40:00,103.46,103.482,103.446,103.453,1180199999.0
2005-01-21 08:45:00,103.457,103.485,103.436,103.482,1552800010.0
2005-01-21 08:50:00,103.49,103.509,103.438,103.452,1016699988.0
2005-01-21 08:55:00,103.45,103.469,103.423,103.44,1014899990.0
2005-01-21 09:00:00,103.443,103.46,103.426,103.436,1078000008.0
2005-01-21 09:05:00,103.452,103.474,103.445,103.45,1191900004.0
2005-01-21 09:10:00,103.45,103.5,103.437,103.481,1232399991.0
2005-01-21 09:15:00,103.471,103.471,103.416,103.44,842799992.0
2005-01-21 09:20:00,103.45,103.49,103.45,103.467,1110300005.0
2005-01-21 09:25:00,103.473,103.481,103.424,103.481,1246899993.0
2005-01-21 09:30:00,103.484,103.518,103.469,103.515,1064799997.0
2005-01-21 09:35:00,103.515,103.663,103.505,103.626,1268700004.0
2005-01-21 09:40:00,103.642,103.687,103.636,103.671,1186400000.0
2005-01-21 09:45:00,103.67,103.671,103.636,103.649,1158100010.0
2005-01-21 09:50:00,103.653,103.659,103.617,103.635,840999998.0
2005-01-21 09:55:00,103.643,103.643,103.572,103.587,845800004.0
2005-01-21 10:00:00,103.602,103.62,103.582,103.61,1031500007.0
2005-01-21 10:05:00,103.608,103.655,103.587,103.643,1333000005.0
2005-01-21 10:10:00,103.651,103.691,103.628,103.674,1253499997.0
2005-01-21 10:15:00,103.677,103.7,103.639,103.688,1421999995.0
2005-01-21 10:20:00,103.707,103.727,103.678,103.696,1300399997.0
2005-01-21 10:25:00,103.698,103.724,103.657,103.69,1144999997.0
2005-01-21 10:30:00,103.7,103.751,103.654,103.738,1109300007.0
2005-01-21 10:35:00,103.735,103.769,103.703,103.753,1103500010.0
2005-01-21 10:40:00,103.76,103.769,103.683,103.683,1361400007.0
2005-01-21 10:45:00,103.68,103.693,103.628,103.657,947399992.0
2005-01-21 10:50:00,103.652,103.731,103.645,103.724,1213600000.0
2005-01-21 10:55:00,103.732,103.752,103.683,103.708,1341100000.0
2005-01-21 11:00:00,103.685,103.689,103.625,103.669,1278600001.0
2005-01-21 11:05:00,103.66,103.66,103.574,103.618,1234599999.0
2005-01-21 11:10:00,103.619,103.678,103.579,103.665,1334900007.0
2005-01-21 11:15:00,103.645,103.671,103.602,103.62,1633399998.0
2005-01-21 11:20:00,103.657,103.719,103.636,103.703,1193599994.0
2005-01-21 11:25:00,103.715,103.753,103.668,103.7,1480000011.0
2005-01-21 11:30:00,103.697,103.734,103.672,103.703,1137800000.0
2005-01-21 11:35:00,103.708,103.717,103.682,103.717,1009400008.0
2005-01-21 11:40:00,103.722,103.722,103.62,103.627,1224600001.0
2005-01-21 11:45:00,103.628,103.628,103.579,103.585,1218999997.0
2005-01-21 11:50:00,103.588,103.642,103.563,103.635,1434200000.0
2005-01-21 11:55:00,103.622,103.637,103.575,103.593,1110999998.0
2005-01-21 12:00:00,103.586,103.586,103.526,103.528,1177200001.0
2005-01-21 12:05:00,103.55,103.634,103.531,103.62,1585299997.0
2005-01-21 12:10:00,103.625,103.638,103.598,103.621,1254899998.0
2005-01-21 12:15:00,103.63,103.635,103.604,103.609,1203200010.0
2005-01-21 12:20:00,103.609,103.62,103.572,103.59,1016700002.0
2005-01-21 12:25:00,103.58,103.597,103.545,103.589,1108899997.0
2005-01-21 12:30:00,103.584,103.584,103.5,103.533,1206100007.0
2005-01-21 12:35:00,103.542,103.601,103.523,103.584,1094200013.0
2005-01-21 12:40:00,103.623,103.655,103.596,103.627,919500009.0
2005-01-21 12:45:00,103.65,103.66,103.6,103.61,1418400012.0
2005-01-21 12:50:00,103.605,103.622,103.571,103.579,1169099997.0
2005-01-21 12:55:00,103.603,103.613,103.532,103.54,976000000.0
2005-01-21 13:00:00,103.541,103.587,103.535,103.587,1228799995.0
2005-01-21 13:05:00,103.585,103.594,103.56,103.582,938799989.0
2005-01-21 13:10:00,103.588,103.627,103.571,103.61,1364600005.0
2005-01-21 13:15:00,103.615,103.694,103.613,103.668,780899990.0
2005-01-21 13:20:00,103.663,103.679,103.603,103.603,1349799998.0
2005-01-21 13:25:00,103.609,103.638,103.56,103.587,1228699992.0
2005-01-21 13:30:00,103.608,103.609,103.574,103.592,1211400010.0
2005-01-21 13:35:00,103.612,103.636,103.591,103.612,1085600000.0
2005-01-21 13:40:00,103.616,103.647,103.587,103.614,1228299996.0
2005-01-21 13:45:00,103.608,103.625,103.574,103.621,1177500015.0
2005-01-21 13:50:00,103.629,103.678,103.629,103.665,1498200007.0
2005-01-21 13:55:00,103.663,103.716,103.652,103.698,1305299993.0
2005-01-21 14:00:00,103.695,103.75,103.692,103.735,1488699989.0
2005-01-21 14:05:00,103.757,103.877,103.738,103.835,993500001.0
2005-01-21 14:10:00,103.842,103.875,103.841,103.86,1484700014.0
2005-01-21 14:15:00,103.88,103.896,103.861,103.864,1180099987.0
2005-01-21 14:20:00,103.868,103.895,103.83,103.847,1156200010.0
2005-01-21 14:25:00,103.853,103.869,103.815,103.833,1046499999.0
2005-01-21 14:30:00,103.834,103.87,103.825,103.838,1191499994.0
2005-01-21 14:35:00,103.834,103.838,103.805,103.811,1056999993.0
2005-01-21 14:40:00,103.815,103.85,103.801,103.84,1009399995.0
2005-01-21 14:45:00,103.854,103.854,103.766,103.8,1141200005.0
2005-01-21 14:50:00,103.792,103.825,103.744,103.815,1345499997.0
2005-01-21 14:55:00,103.822,103.833,103.798,103.827,1166599993.0
2005-01-21 15:00:00,103.831,103.832,103.764,103.777,795500013.0
2005-01-21 15:05:00,103.79,103.797,103.746,103.749,653700005.0
2005-01-21 15:10:00,103.741,103.839,103.738,103.788,1238300009.0
2005-01-21 15:15:00,103.795,103.81,103.763,103.786,1002000001.0
2005-01-21 15:20:00,103.795,103.817,103.747,103.784,1268099994.0
2005-01-21 15:25:00,103.798,103.799,103.734,103.752,1271300002.0
2005-01-21 15:30:00,103.759,103.759,103.706,103.712,884999994.0
2005-01-21 15:35:00,103.705,103.717,103.661,103.684,1236999998.0
2005-01-21 15:40:00,103.71,103.721,103.66,103.683,1167300011.0
2005-01-21 15:45:00,103.691,103.713,103.671,103.707,1364000000.0
2005-01-21 15:50:00,103.707,103.716,103.672,103.672,1320300004.0
2005-01-21 15:55:00,103.697,103.697,103.628,103.641,1182000010.0
2005-01-21 16:00:00,103.659,103.673,103.615,103.649,972200001.0
2005-01-21 16:05:00,103.649,103.658,103.578,103.578,1265199994.0
2005-01-21 16:10:00,103.6,103.603,103.542,103.55,1753600002.0
2005-01-21 16:15:00,103.567,103.571,103.524,103.524,1487700012.0
2005-01-21 16:20:00,103.528,103.594,103.514,103.573,1227000002.0
2005-01-21 16:25:00,103.578,103.581,103.495,103.495,1019200000.0
2005-01-21 16:30:00,103.513,103.531,103.503,103.506,1037999984.0
2005-01-21 16:35:00,103.52,103.548,103.501,103.51,1140700003.0
2005-01-21 16:40:00,103.495,103.511,103.456,103.477,703100002.0
2005-01-21 16:45:00,103.477,103.497,103.392,103.422,1381699993.0
2005-01-21 16:50:00,103.444,103.481,103.341,103.341,1387300012.0
2005-01-21 16:55:00,103.31,103.344,103.292,103.336,1160499993.0
2005-01-21 17:00:00,103.351,103.351,103.214,103.255,1432999994.0
2005-01-21 17:05:00,103.254,103.264,103.192,103.192,930199997.0
2005-01-21 17:10:00,103.202,103.259,103.126,103.259,1598299996.0
2005-01-21 17:15:00,103.282,103.339,103.24,103.279,1216299998.0
2005-01-21 17:20:00,103.292,103.301,103.241,103.241,1417999992.0
2005-01-21 17:25:00,103.241,103.241,103.169,103.198,1125300002.0
2005-01-21 17:30:00,103.195,103.195,103.105,103.113,1136499988.0
2005-01-21 17:35:00,103.145,103.174,103.131,103.16,1065200003.0
2005-01-21 17:40:00,103.165,103.231,103.155,103.191,1219999989.0
2005-01-21 17:45:00,103.185,103.185,103.127,103.13,814200005.0
2005-01-21 17:50:00,103.135,103.252,103.132,103.248,1371600005.0
2005-01-21 17:55:00,103.245,103.256,103.198,103.214,1163599995.0
2005-01-21 18:00:00,103.22,103.255,102.79,102.81,8053400080.0
2005-01-21 18:05:00,102.82,102.84,102.81,102.81,9399000110.0
2005-01-21 18:10:00,102.83,103.222,102.83,102.83,8993100050.0
2005-01-21 18:15:00,102.82,103.122,102.75,102.83,8979099988.0
2005-01-21 18:20:00,102.84,102.85,102.8,102.82,8232999950.0
2005-01-21 18:25:00,102.81,102.939,102.79,102.81,6987899972.0
2005-01-21 18:30:00,102.925,102.935,102.76,102.77,8674899983.0
2005-01-21 18:35:00,102.78,102.994,102.78,102.892,6526499994.0
2005-01-21 18:40:00,102.896,102.917,102.8,102.838,7083700013.0
2005-01-21 18:45:00,102.839,102.857,102.806,102.823,6180900003.0
2005-01-21 18:50:00,102.838,102.842,102.668,102.693,8802499978.0
2005-01-21 18:55:00,102.715,102.841,102.696,102.812,6254999973.0
2005-01-21 19:00:00,102.829,102.829,102.754,102.797,4324099999.0
2005-01-21 19:05:00,102.801,102.839,102.71,102.792,6478599990.0
2005-01-21 19:10:00,102.807,102.844,102.786,102.799,4027399997.0
2005-01-21 19:15:00,102.794,102.841,102.735,102.807,6377700026.0
2005-01-21 19:20:00,102.803,102.9,102.783,102.789,6093199995.0
2005-01-21 19:25:00,102.803,102.83,102.766,102.783,7200799995.0
2005-01-21 19:30:00,102.789,102.789,102.731,102.755,6574200039.0
2005-01-21 19:35:00,102.764,102.78,102.717,102.719,4076300003.0
2005-01-21 19:40:00,102.733,102.742,102.618,102.618,4135700001.0
2005-01-21 19:45:00,102.624,102.724,102.612,102.711,4606100026.0
2005-01-21 19:50:00,102.714,102.738,102.685,102.685,5137700013.0
2005-01-21 19:55:00,102.695,102.729,102.639,102.714,4080800016.0
2005-01-21 20:00:00,102.733,102.735,102.697,102.712,4619200007.0
2005-01-21 20:05:00,102.718,102.738,102.673,102.73,5097499986.0
2005-01-21 20:10:00,102.733,102.82,102.677,102.695,6066400022.0
2005-01-21 20:15:00,102.723,102.845,102.694,102.823,4631100007.0
2005-01-21 20:20:00,102.852,102.886,102.815,102.815,4505799999.0
2005-01-21 20:25:00,102.832,102.838,102.73,102.75,7519500004.0
2005-01-21 20:30:00,102.76,102.779,102.729,102.771,6244000006.0
2005-01-21 20:35:00,102.752,102.781,102.728,102.781,3860500007.0
2005-01-21 20:40:00,102.775,102.798,102.728,102.758,5590899999.0
2005-01-21 20:45:00,102.795,102.821,102.753,102.78,6803000024.0
2005-01-21 20:50:00,102.781,102.805,102.778,102.795,3931999999.0
2005-01-21 20:55:00,102.797,102.805,102.69,102.7,6211500046.0
2005-01-21 21:00:00,102.67,102.781,102.67,102.765,4838200011.0
2005-01-21 21:05:00,102.782,102.816,102.755,102.802,4076200003.0
2005-01-21 21:10:00,102.802,102.816,102.762,102.772,4108599976.0
2005-01-21 21:15:00,102.76,102.773,102.68,102.744,6401100033.0
2005-01-21 21:20:00,102.745,102.754,102.7,102.7,7212500021.0
2005-01-21 21:25:00,102.707,102.739,102.671,102.725,4558700004.0
2005-01-21 21:30:00,102.738,102.769,102.701,102.71,2790499996.0
2005-01-21 21:35:00,102.739,102.739,102.699,102.73,1824099994.0
2005-01-21 21:40:00,102.714,102.732,102.678,102.703,4421599997.0
2005-01-21 21:45:00,102.711,102.733,102.687,102.717,2831899999.0
2005-01-21 21:50:00,102.713,102.715,102.67,102.695,1798300009.0
2005-01-21 21:55:00,102.705,102.706,102.66,102.671,1766400000.0
2005-01-21 22:00:00,102.68,102.706,102.654,102.677,3720000011.0
2005-01-21 22:05:00,102.706,102.71,102.666,102.68,1226299997.0
2005-01-21 22:10:00,102.708,102.717,102.659,102.679,1771500008.0
2005-01-21 22:15:00,102.692,102.692,102.647,102.667,2137899995.0
2005-01-21 22:20:00,102.667,102.701,102.653,102.686,1019299996.0
2005-01-21 22:25:00,102.713,102.713,102.666,102.666,2183700000.0
2005-01-21 22:30:00,102.672,102.672,102.614,102.636,2335400002.0
2005-01-21 22:35:00,102.656,102.703,102.651,102.676,2049199999.0
2005-01-21 22:40:00,102.708,102.723,102.693,102.713,1855499990.0
2005-01-21 22:45:00,102.716,102.726,102.673,102.699,1630400016.0
2005-01-21 22:50:00,102.685,102.722,102.669,102.711,1967300012.0
2005-01-21 22:55:00,102.7,102.729,102.672,102.69,1356799994.0
2005-01-21 23:00:00,102.69,102.727,102.685,102.69,1072900001.0
2005-01-21 23:05:00,102.707,102.71,102.678,102.683,1101500004.0
2005-01-21 23:10:00,102.693,102.71,102.662,102.691,1143799990.0
2005-01-21 23:15:00,102.683,102.699,102.658,102.666,952300001.0
2005-01-21 23:20:00,102.677,102.709,102.663,102.67,836299987.0
2005-01-21 23:25:00,102.691,102.691,102.647,102.654,1369300002.0
2005-01-21 23:30:00,102.656,102.67,102.622,102.647,880799997.0
2005-01-21 23:35:00,102.663,102.667,102.629,102.649,930400002.0
2005-01-21 23:40:00,102.661,102.665,102.621,102.621,1110900002.0
2005-01-21 23:45:00,102.609,102.638,102.59,102.592,1142399999.0
2005-01-21 23:50:00,102.604,102.629,102.594,102.595,1026999992.0
2005-01-21 23:55:00,102.625,102.696,102.601,102.685,966100006.0
2005-01-24 00:00:00,102.742,102.769,102.718,102.718,1201599997.0
2005-01-24 00:05:00,102.736,102.762,102.73,102.76,1007699996.0
2005-01-24 00:10:00,102.762,102.762,102.697,102.723,1228300007.0
2005-01-24 00:15:00,102.722,102.738,102.706,102.706,991000000.0
2005-01-24 00:20:00,102.732,102.745,102.7,102.729,1283500006.0
2005-01-24 00:25:00,102.715,102.761,102.715,102.761,1032199995.0
2005-01-24 00:30:00,102.749,102.758,102.73,102.743,1443699991.0
2005-01-24 00:35:00,102.758,102.766,102.716,102.725,1348099986.0
2005-01-24 00:40:00,102.746,102.76,102.735,102.748,1387600002.0
2005-01-24 00:45:00,102.753,102.793,102.732,102.781,1054399996.0
2005-01-24 00:50:00,102.788,102.812,102.758,102.788,1032099994.0
2005-01-24 00:55:00,102.786,102.83,102.773,102.81,978699999.0
2005-01-24 01:00:00,102.81,102.811,102.759,102.79,1029399998.0
2005-01-24 01:05:00,102.773,102.807,102.754,102.781,1013799991.0
2005-01-24 01:10:00,102.791,102.815,102.769,102.8,1208500007.0
2005-01-24 01:15:00,102.785,102.8,102.742,102.769,937799993.0
2005-01-24 01:20:00,102.767,102.775,102.73,102.74,986699991.0
2005-01-24 01:25:00,102.735,102.773,102.722,102.773,840499999.0
2005-01-24 01:30:00,102.75,102.817,102.75,102.765,1245699988.0
2005-01-24 01:35:00,102.773,102.816,102.77,102.808,1191999990.0
2005-01-24 01:40:00,102.809,102.836,102.795,102.832,790500008.0
2005-01-24 01:45:00,102.824,102.844,102.813,102.822,1115999998.0
2005-01-24 01:50:00,102.826,102.85,102.821,102.838,1655999995.0
2005-01-24 01:55:00,102.83,102.842,102.787,102.808,1575800004.0
2005-01-24 02:00:00,102.815,102.864,102.795,102.864,1415000004.0
2005-01-24 02:05:00,102.857,102.864,102.814,102.824,1186099997.0
2005-01-24 02:10:00,102.847,102.871,102.826,102.852,1257800010.0
2005-01-24 02:15:00,102.844,102.884,102.833,102.861,1195199996.0
2005-01-24 02:20:00,102.848,102.872,102.829,102.872,1072499999.0
2005-01-24 02:25:00,102.852,102.877,102.838,102.861,762700001.0
2005-01-24 02:30:00,102.85,102.86,102.804,102.815,1345500005.0
2005-01-24 02:35:00,102.814,102.832,102.79,102.832,1219600009.0
2005-01-24 02:40:00,102.817,102.838,102.785,102.804,1330899998.0
2005-01-24 02:45:00,102.825,102.852,102.81,102.829,1005700000.0
2005-01-24 02:50:00,102.844,102.848,102.795,102.821,1089100006.0
2005-01-24 02:55:00,102.826,102.826,102.685,102.698,1213800006.0
2005-01-24 03:00:00,102.709,102.716,102.665,102.668,982900006.0
2005-01-24 03:05:00,102.678,102.686,102.644,102.649,1089400006.0
2005-01-24 03:10:00,102.67,102.698,102.652,102.652,1120299997.0
2005-01-24 03:15:00,102.689,102.7,102.653,102.688,1111000002.0
2005-01-24 03:20:00,102.691,102.697,102.66,102.693,832599998.0
2005-01-24 03:25:00,102.701,102.729,102.684,102.728,1316400007.0
2005-01-24 03:30:00,102.709,102.716,102.676,102.71,1234300005.0
2005-01-24 03:35:00,102.699,102.737,102.686,102.726,1001800002.0
2005-01-24 03:40:00,102.722,102.775,102.716,102.764,1336199999.0
2005-01-24 03:45:00,102.752,102.767,102.737,102.753,1106599994.0
2005-01-24 03:50:00,102.75,102.762,102.723,102.761,949999994.0
2005-01-24 03:55:00,102.749,102.789,102.728,102.765,1257699986.0
2005-01-24 04:00:00,102.768,102.803,102.768,102.788,1284899996.0
2005-01-24 04:05:00,102.772,102.803,102.759,102.795,1203800003.0
2005-01-24 04:10:00,102.772,102.827,102.772,102.812,1419600007.0
2005-01-24 04:15:00,102.783,102.813,102.774,102.798,779600005.0
2005-01-24 04:20:00,102.797,102.813,102.776,102.796,1024100007.0
2005-01-24 04:25:00,102.792,102.812,102.787,102.795,1320999989.0
2005-01-24 04:30:00,102.792,102.866,102.781,102.861,1342499994.0
2005-01-24 04:35:00,102.877,102.9,102.851,102.885,1266699999.0
2005-01-24 04:40:00,102.9,102.93,102.88,102.904,1128199994.0
2005-01-24 04:45:00,102.913,102.923,102.892,102.904,1327000002.0
2005-01-24 04:50:00,102.884,102.925,102.878,102.894,889500000.0
2005-01-24 04:55:00,102.889,102.905,102.865,102.877,937799992.0
2005-01-24 05:00:00,102.898,102.898,102.852,102.875,1331000011.0
2005-01-24 05:05:00,102.885,102.891,102.857,102.865,1137700008.0
2005-01-24 05:10:00,102.86,102.86,102.823,102.835,1282600006.0
2005-01-24 05:15:00,102.842,102.855,102.832,102.835,1428899994.0
2005-01-24 05:20:00,102.848,102.848,102.801,102.823,937999991.0
2005-01-24 05:25:00,102.822,102.846,102.799,102.837,1099899998.0
2005-01-24 05:30:00,102.838,102.862,102.832,102.853,1595899992.0
2005-01-24 05:35:00,102.845,102.854,102.819,102.821,978400001.0
2005-01-24 05:40:00,102.808,102.845,102.801,102.822,1568100013.0
2005-01-24 05:45:00,102.83,102.865,102.813,102.857,996399993.0
2005-01-24 05:50:00,102.87,102.886,102.835,102.882,1150199999.0
2005-01-24 05:55:00,102.868,102.9,102.865,102.9,1206800015.0
2005-01-24 06:00:00,102.872,102.899,102.861,102.874,869400012.0
2005-01-24 06:05:00,102.88,102.898,102.863,102.88,1265399993.0
2005-01-24 06:10:00,102.874,102.889,102.851,102.854,1123200011.0
2005-01-24 06:15:00,102.855,102.868,102.83,102.833,1381200008.0
2005-01-24 06:20:00,102.845,102.861,102.817,102.835,978499993.0
2005-01-24 06:25:00,102.84,102.886,102.805,102.869,1303400008.0
2005-01-24 06:30:00,102.879,102.895,102.842,102.868,1345799997.0
2005-01-24 06:35:00,102.877,102.889,102.84,102.86,1135199998.0
2005-01-24 06:40:00,102.863,102.886,102.841,102.863,826000000.0
2005-01-24 06:45:00,102.857,102.89,102.857,102.866,1342499990.0
2005-01-24 06:50:00,102.873,102.89,102.845,102.865,1257900002.0
2005-01-24 06:55:00,102.862,102.869,102.833,102.847,969600000.0
2005-01-24 07:00:00,102.86,102.86,102.825,102.841,1268899993.0
2005-01-24 07:05:00,102.827,102.869,102.827,102.857,1316300000.0
2005-01-24 07:10:00,102.834,102.866,102.834,102.845,1036000000.0
2005-01-24 07:15:00,102.857,102.881,102.832,102.838,1229299991.0
2005-01-24 07:20:00,102.841,102.866,102.819,102.84,801200010.0
2005-01-24 07:25:00,102.839,102.851,102.807,102.817,1464999993.0
2005-01-24 07:30:00,102.819,102.823,102.793,102.809,1296399991.0
2005-01-24 07:35:00,102.82,102.85,102.812,102.844,1264300008.0
2005-01-24 07:40:00,102.849,102.857,102.803,102.812,1132499997.0
2005-01-24 07:45:00,102.81,102.834,102.797,102.8,1145599988.0
2005-01-24 07:50:00,102.812,102.847,102.79,102.847,1161000011.0
2005-01-24 07:55:00,102.829,102.868,102.829,102.864,1413999995.0
2005-01-24 08:00:00,102.858,102.872,102.823,102.864,1415399997.0
2005-01-24 08:05:00,102.884,102.889,102.851,102.87,1584800011.0
2005-01-24 08:10:00,102.872,102.878,102.834,102.852,1447500007.0
2005-01-24 08:15:00,102.83,102.9,102.83,102.887,1122400005.0
2005-01-24 08:20:00,102.895,102.897,102.857,102.864,990900004.0
2005-01-24 08:25:00,102.866,102.879,102.843,102.871,1188500003.0
2005-01-24 08:30:00,102.857,102.875,102.828,102.847,1171100008.0
2005-01-24 08:35:00,102.868,102.88,102.837,102.853,792899997.0
2005-01-24 08:40:00,102.883,102.883,102.826,102.866,1462799998.0
2005-01-24 08:45:00,102.851,102.859,102.804,102.804,1616999997.0
2005-01-24 08:50:00,102.815,102.825,102.767,102.779,1108000000.0
2005-01-24 08:55:00,102.793,102.799,102.767,102.79,843199997.0
2005-01-24 09:00:00,102.8,102.835,102.77,102.793,1143699990.0
2005-01-24 09:05:00,102.798,102.798,102.726,102.757,1226799999.0
2005-01-24 09:10:00,102.753,102.769,102.712,102.712,1431799986.0
2005-01-24 09:15:00,102.718,102.755,102.703,102.742,1269299997.0
2005-01-24 09:20:00,102.745,102.771,102.735,102.75,1206600004.0
2005-01-24 09:25:00,102.747,102.83,102.747,102.818,1176400001.0
2005-01-24 09:30:00,102.817,102.867,102.812,102.845,1021299994.0
2005-01-24 09:35:00,102.861,102.861,102.817,102.82,1570000002.0
2005-01-24 09:40:00,102.827,102.86,102.804,102.804,1292699989.0
2005-01-24 09:45:00,102.815,102.828,102.768,102.793,1133700001.0
2005-01-24 09:50:00,102.795,102.825,102.774,102.803,1001300007.0
2005-01-24 09:55:00,102.82,102.822,102.749,102.757,1013499995.0
2005-01-24 10:00:00,102.767,102.794,102.734,102.777,1178099999.0
2005-01-24 10:05:00,102.771,102.828,102.759,102.8,1399000004.0
2005-01-24 10:10:00,102.819,102.819,102.766,102.81,1544300008.0
2005-01-24 10:15:00,102.802,102.821,102.765,102.773,1234099998.0
2005-01-24 10:20:00,102.792,102.816,102.664,102.778,1270000003.0
2005-01-24 10:25:00,102.788,102.796,102.737,102.739,1158699993.0
2005-01-24 10:30:00,102.756,102.767,102.706,102.709,958100009.0
2005-01-24 10:35:00,102.722,102.761,102.706,102.757,1507300018.0
2005-01-24 10:40:00,102.749,102.851,102.706,102.842,1114899999.0
2005-01-24 10:45:00,102.867,102.88,102.814,102.818,1025000006.0
2005-01-24 10:50:00,102.838,102.911,102.831,102.869,995000003.0
2005-01-24 10:55:00,102.864,102.91,102.858,102.881,1447900018.0
2005-01-24 11:00:00,102.876,102.893,102.818,102.89,1472800009.0
2005-01-24 11:05:00,102.88,102.948,102.847,102.932,1286300002.0
2005-01-24 11:10:00,102.935,102.965,102.914,102.945,1148799997.0
2005-01-24 11:15:00,102.945,102.945,102.883,102.903,1181400006.0
2005-01-24 11:20:00,102.914,102.917,102.867,102.906,1358099998.0
2005-01-24 11:25:00,102.912,102.931,102.891,102.91,1221700011.0
2005-01-24 11:30:00,102.922,102.963,102.909,102.957,1366599991.0
2005-01-24 11:35:00,102.96,102.972,102.943,102.948,893699993.0
2005-01-24 11:40:00,102.941,102.941,102.883,102.909,885699999.0
2005-01-24 11:45:00,102.93,102.974,102.908,102.91,1029899989.0
2005-01-24 11:50:00,102.917,102.937,102.837,102.837,1377799998.0
2005-01-24 11:55:00,102.837,102.848,102.789,102.79,1148100007.0
2005-01-24 12:00:00,102.802,102.807,102.759,102.78,1276399994.0
2005-01-24 12:05:00,102.797,102.815,102.735,102.757,896800006.0
2005-01-24 12:10:00,102.766,102.82,102.766,102.769,1089700010.0
2005-01-24 12:15:00,102.788,102.789,102.748,102.758,1349699998.0
2005-01-24 12:20:00,102.75,102.768,102.721,102.749,1531199999.0
2005-01-24 12:25:00,102.726,102.726,102.644,102.655,880099997.0
2005-01-24 12:30:00,102.668,102.708,102.614,102.68,1068499997.0
2005-01-24 12:35:00,102.675,102.78,102.65,102.763,1363700006.0
2005-01-24 12:40:00,102.768,102.769,102.724,102.741,1116000003.0
2005-01-24 12:45:00,102.741,102.765,102.714,102.748,1527999995.0
2005-01-24 12:50:00,102.747,102.813,102.732,102.813,850699998.0
2005-01-24 12:55:00,102.782,102.833,102.782,102.822,1583499984.0
2005-01-24 13:00:00,102.823,102.833,102.767,102.8,1124399995.0
2005-01-24 13:05:00,102.792,102.831,102.789,102.83,1111400005.0
2005-01-24 13:10:00,102.825,102.874,102.786,102.854,1337599994.0
2005-01-24 13:15:00,102.851,102.858,102.798,102.803,1010500009.0
2005-01-24 13:20:00,102.803,102.815,102.742,102.766,986799991.0
2005-01-24 13:25:00,102.775,102.853,102.775,102.845,1230800000.0
2005-01-24 13:30:00,102.852,102.852,102.812,102.844,1314699993.0
2005-01-24 13:35:00,102.848,102.848,102.784,102.789,1098699997.0
2005-01-24 13:40:00,102.781,102.795,102.769,102.771,1304700006.0
2005-01-24 13:45:00,102.765,102.807,102.734,102.796,1080800005.0
2005-01-24 13:50:00,102.788,102.819,102.76,102.804,1269799999.0
2005-01-24 13:55:00,102.815,102.838,102.798,102.798,894200010.0
2005-01-24 14:00:00,102.795,102.807,102.772,102.806,1215100005.0
2005-01-24 14:05:00,102.816,102.858,102.805,102.848,1235400004.0
2005-01-24 14:10:00,102.85,102.865,102.824,102.85,845300003.0
2005-01-24 14:15:00,102.862,102.862,102.798,102.826,1451799997.0
2005-01-24 14:20:00,102.838,102.84,102.802,102.808,1256999997.0
2005-01-24 14:25:00,102.81,102.839,102.783,102.835,1173799993.0
2005-01-24 14:30:00,102.835,102.859,102.81,102.853,1119700001.0
2005-01-24 14:35:00,102.852,102.855,102.817,102.841,1044099992.0
2005-01-24 14:40:00,102.823,102.881,102.823,102.826,1048199989.0
2005-01-24 14:45:00,102.83,102.858,102.79,102.843,1340300001.0
2005-01-24 14:50:00,102.843,102.851,102.802,102.822,1263800005.0
2005-01-24 14:55:00,102.832,102.868,102.825,102.866,1230099997.0
2005-01-24 15:00:00,102.853,102.855,102.815,102.824,956100001.0
2005-01-24 15:05:00,102.825,102.834,102.77,102.782,1009099995.0
2005-01-24 15:10:00,102.779,102.812,102.753,102.798,1266600007.0
2005-01-24 15:15:00,102.798,102.826,102.782,102.791,1176800000.0
2005-01-24 15:20:00,102.808,102.818,102.783,102.806,1577400005.0
2005-01-24 15:25:00,102.813,102.825,102.793,102.823,1332000001.0
2005-01-24 15:30:00,102.84,102.863,102.825,102.827,839700001.0
2005-01-24 15:35:00,102.833,102.833,102.775,102.811,1173200006.0
2005-01-24 15:40:00,102.815,102.821,102.779,102.807,1390800007.0
2005-01-24 15:45:00,102.8,102.821,102.768,102.774,1353099981.0
2005-01-24 15:50:00,102.782,102.792,102.723,102.746,905000009.0
2005-01-24 15:55:00,102.769,102.769,102.722,102.727,1124000007.0
2005-01-24 16:00:00,102.733,102.738,102.709,102.719,1402400009.0
2005-01-24 16:05:00,102.681,102.77,102.681,102.75,1278699997.0
2005-01-24 16:10:00,102.741,102.75,102.634,102.634,1075599992.0
2005-01-24 16:15:00,102.633,102.686,102.607,102.607,788499995.0
2005-01-24 16:20:00,102.62,102.721,102.617,102.718,1216300000.0
2005-01-24 16:25:00,102.738,102.771,102.677,102.682,936300007.0
2005-01-24 16:30:00,102.663,102.687,102.572,102.597,978200005.0
2005-01-24 16:35:00,102.621,102.621,102.515,102.584,1530800005.0
2005-01-24 16:40:00,102.57,102.591,102.548,102.569,1303300010.0
2005-01-24 16:45:00,102.563,102.61,102.556,102.599,1320399998.0
2005-01-24 16:50:00,102.605,102.627,102.596,102.625,978500004.0
2005-01-24 16:55:00,102.631,102.652,102.595,102.648,1318000001.0
2005-01-24 17:00:00,102.658,102.663,102.616,102.631,1218300003.0
2005-01-24 17:05:00,102.636,102.676,102.617,102.669,1480200006.0
2005-01-24 17:10:00,102.667,102.682,102.638,102.682,1106499991.0
2005-01-24 17:15:00,102.665,102.728,102.651,102.715,1174000002.0
2005-01-24 17:20:00,102.719,102.727,102.672,102.672,1038600011.0
2005-01-24 17:25:00,102.696,102.736,102.682,102.725,1228899994.0
2005-01-24 17:30:00,102.721,102.729,102.686,102.708,1160299995.0
2005-01-24 17:35:00,102.707,102.75,102.683,102.738,1073199990.0
2005-01-24 17:40:00,102.734,102.734,102.662,102.672,920699996.0
2005-01-24 17:45:00,102.692,102.729,102.671,102.721,1138400014.0
2005-01-24 17:50:00,102.724,102.745,102.689,102.703,1384600002.0
2005-01-24 17:55:00,102.706,102.751,102.688,102.722,956400002.0
2005-01-24 18:00:00,102.726,102.74,102.62,102.64,8467900014.0
2005-01-24 18:05:00,102.65,102.67,102.63,102.65,10356500015.0
2005-01-24 18:10:00,102.67,102.777,102.64,102.64,10377899989.0
2005-01-24 18:15:00,102.63,102.743,102.62,102.63,8174099993.0
2005-01-24 18:20:00,102.64,102.66,102.64,102.65,7712400092.0
2005-01-24 18:25:00,102.66,102.772,102.65,102.66,9929900030.0
2005-01-24 18:30:00,102.769,102.78,102.67,102.7,9452199946.0
2005-01-24 18:35:00,102.69,102.809,102.69,102.768,6701599981.0
2005-01-24 18:40:00,102.751,102.772,102.717,102.748,6740100012.0
2005-01-24 18:45:00,102.768,102.796,102.696,102.717,6604300009.0
2005-01-24 18:50:00,102.719,102.726,102.654,102.663,9065799961.0
2005-01-24 18:55:00,102.667,102.68,102.632,102.663,6098000022.0
2005-01-24 19:00:00,102.659,102.672,102.612,102.641,4915000013.0
2005-01-24 19:05:00,102.601,102.72,102.601,102.646,5062800003.0
2005-01-24 19:10:00,102.659,102.68,102.624,102.63,4106300014.0
2005-01-24 19:15:00,102.628,102.639,102.603,102.628,6360300033.0
2005-01-24 19:20:00,102.623,102.649,102.609,102.635,4579400007.0
2005-01-24 19:25:00,102.65,102.73,102.647,102.658,7304200009.0
2005-01-24 19:30:00,102.636,102.723,102.636,102.689,6243900029.0
2005-01-24 19:35:00,102.702,102.711,102.666,102.695,4645400045.0
2005-01-24 19:40:00,102.695,102.7,102.639,102.663,4749200000.0
2005-01-24 19:45:00,102.64,102.678,102.63,102.655,4469399991.0
2005-01-24 19:50:00,102.658,102.702,102.645,102.693,5252500002.0
2005-01-24 19:55:00,102.695,102.72,102.676,102.705,4818299998.0
2005-01-24 20:00:00,102.711,102.73,102.678,102.711,3530399998.0
2005-01-24 20:05:00,102.665,102.717,102.664,102.664,4953500020.0
2005-01-24 20:10:00,102.668,102.691,102.648,102.681,4285299997.0
2005-01-24 20:15:00,102.683,102.712,102.656,102.705,4544700012.0
2005-01-24 20:20:00,102.692,102.735,102.672,102.708,5656500024.0
2005-01-24 20:25:00,102.715,102.741,102.61,102.62,6938299982.0
2005-01-24 20:30:00,102.64,102.681,102.6,102.675,6249900032.0
2005-01-24 20:35:00,102.667,102.692,102.659,102.666,3811300018.0
2005-01-24 20:40:00,102.71,102.72,102.654,102.693,6247200007.0
2005-01-24 20:45:00,102.704,102.729,102.668,102.7,7636000020.0
2005-01-24 20:50:00,102.708,102.717,102.676,102.697,3849399992.0
2005-01-24 20:55:00,102.697,102.712,102.63,102.65,6534500004.0
2005-01-24 21:00:00,102.64,102.702,102.62,102.702,4558600014.0
2005-01-24 21:05:00,102.697,102.71,102.638,102.7,4019700001.0
2005-01-24 21:10:00,102.698,102.699,102.654,102.68,3218499989.0
2005-01-24 21:15:00,102.68,102.704,102.649,102.66,6687600009.0
2005-01-24 21:20:00,102.682,102.682,102.63,102.649,7102000004.0
2005-01-24 21:25:00,102.653,102.66,102.579,102.589,4802799998.0
2005-01-24 21:30:00,102.611,102.636,102.582,102.603,2526700014.0
2005-01-24 21:35:00,102.64,102.703,102.613,102.694,2440400000.0
2005-01-24 21:40:00,102.695,102.706,102.647,102.663,4548199979.0
2005-01-24 21:45:00,102.654,102.682,102.63,102.674,3360199999.0
2005-01-24 21:50:00,102.692,102.692,102.651,102.655,1813400003.0
2005-01-24 21:55:00,102.66,102.682,102.625,102.63,1706700010.0
2005-01-24 22:00:00,102.64,102.657,102.608,102.646,3959800007.0
2005-01-24 22:05:00,102.646,102.65,102.617,102.635,1191399990.0
2005-01-24 22:10:00,102.638,102.659,102.603,102.603,1713700001.0
2005-01-24 22:15:00,102.61,102.614,102.583,102.603,2289600009.0
2005-01-24 22:20:00,102.588,102.589,102.518,102.52,1193300007.0
2005-01-24 22:25:00,102.536,102.555,102.516,102.517,1899600012.0
2005-01-24 22:30:00,102.517,102.556,102.498,102.532,2324600018.0
2005-01-24 22:35:00,102.518,102.541,102.48,102.532,1885399993.0
2005-01-24 22:40:00,102.537,102.546,102.501,102.532,1857200006.0
2005-01-24 22:45:00,102.525,102.558,102.512,102.542,1635100006.0
2005-01-24 22:50:00,102.519,102.59,102.519,102.58,1721100007.0
2005-01-24 22:55:00,102.569,102.599,102.555,102.559,1873300019.0
2005-01-24 23:00:00,102.567,102.602,102.556,102.581,1145599999.0
2005-01-24 23:05:00,102.583,102.614,102.582,102.585,1316499993.0
2005-01-24 23:10:00,102.581,102.598,102.57,102.586,1261700015.0
2005-01-24 23:15:00,102.592,102.61,102.575,102.577,1086099986.0
2005-01-24 23:20:00,102.563,102.605,102.553,102.575,915400005.0
2005-01-24 23:25:00,102.582,102.591,102.546,102.557,1556100003.0
2005-01-24 23:30:00,102.556,102.579,102.553,102.566,1210600011.0
2005-01-24 23:35:00,102.577,102.603,102.573,102.592,1251100007.0
2005-01-24 23:40:00,102.595,102.651,102.595,102.612,1317000011.0
2005-01-24 23:45:00,102.648,102.653,102.607,102.653,757799987.0
2005-01-24 23:50:00,102.652,102.654,102.58,102.587,988800011.0
2005-01-24 23:55:00,102.59,102.626,102.569,102.587,1383900001.0
2005-01-25 00:00:00,102.612,102.645,102.601,102.636,1488499999.0
2005-01-25 00:05:00,102.63,102.661,102.608,102.617,1553399992.0
2005-01-25 00:10:00,102.62,102.66,102.612,102.64,1155399998.0
2005-01-25 00:15:00,102.638,102.655,102.6,102.624,1197000007.0
2005-01-25 00:20:00,102.627,102.661,102.609,102.63,1345499989.0
2005-01-25 00:25:00,102.635,102.66,102.615,102.641,878299994.0
2005-01-25 00:30:00,102.625,102.659,102.604,102.641,991600001.0
2005-01-25 00:35:00,102.618,102.658,102.618,102.635,1212100004.0
2005-01-25 00:40:00,102.632,102.662,102.589,102.602,1275800005.0
2005-01-25 00:45:00,102.612,102.639,102.59,102.604,1069499997.0
2005-01-25 00:50:00,102.622,102.666,102.589,102.644,1244299999.0
2005-01-25 00:55:00,102.645,102.66,102.616,102.644,1059500003.0
2005-01-25 01:00:00,102.635,102.661,102.625,102.65,1023600002.0
2005-01-25 01:05:00,102.648,102.657,102.595,102.6,906000012.0
2005-01-25 01:10:00,102.59,102.627,102.585,102.598,1067099991.0
2005-01-25 01:15:00,102.62,102.62,102.548,102.557,1100300007.0
2005-01-25 01:20:00,102.571,102.571,102.489,102.525,1193600000.0
2005-01-25 01:25:00,102.542,102.593,102.531,102.56,1068900002.0
2005-01-25 01:30:00,102.554,102.573,102.509,102.51,992600002.0
2005-01-25 01:35:00,102.513,102.558,102.497,102.529,1220900015.0
2005-01-25 01:40:00,102.547,102.549,102.493,102.497,1281899991.0
2005-01-25 01:45:00,102.497,102.506,102.484,102.497,1059900007.0
2005-01-25 01:50:00,102.511,102.543,102.498,102.535,1246500011.0
2005-01-25 01:55:00,102.548,102.607,102.535,102.593,1115999996.0
2005-01-25 02:00:00,102.595,102.608,102.552,102.587,1011000003.0
2005-01-25 02:05:00,102.598,102.602,102.553,102.592,1184399999.0
2005-01-25 02:10:00,102.577,102.62,102.563,102.612,1521399995.0
2005-01-25 02:15:00,102.597,102.628,102.583,102.604,1265500005.0
2005-01-25 02:20:00,102.611,102.612,102.577,102.579,1105699998.0
2005-01-25 02:25:00,102.588,102.599,102.56,102.588,1191399999.0
2005-01-25 02:30:00,102.607,102.611,102.558,102.589,1225300010.0
2005-01-25 02:35:00,102.597,102.622,102.586,102.62,1154900004.0
2005-01-25 02:40:00,102.634,102.661,102.622,102.648,1102999997.0
2005-01-25 02:45:00,102.626,102.658,102.613,102.629,1319300001.0
2005-01-25 02:50:00,102.633,102.67,102.628,102.642,1150999996.0
2005-01-25 02:55:00,102.661,102.68,102.635,102.649,1275500003.0
2005-01-25 03:00:00,102.643,102.662,102.636,102.639,1055199994.0
2005-01-25 03:05:00,102.65,102.662,102.603,102.608,1124500001.0
2005-01-25 03:10:00,102.622,102.64,102.6,102.601,1172200002.0
2005-01-25 03:15:00,102.627,102.66,102.61,102.642,1246299996.0
2005-01-25 03:20:00,102.65,102.684,102.597,102.665,1307999992.0
2005-01-25 03:25:00,102.673,102.72,102.629,102.692,1141300000.0
2005-01-25 03:30:00,102.678,102.74,102.675,102.724,1210799994.0
2005-01-25 03:35:00,102.74,102.762,102.729,102.729,826000004.0
2005-01-25 03:40:00,102.732,102.747,102.702,102.721,1230600002.0
2005-01-25 03:45:00,102.742,102.774,102.722,102.769,1174499997.0
2005-01-25 03:50:00,102.78,102.79,102.755,102.77,1566999993.0
2005-01-25 03:55:00,102.76,102.834,102.745,102.78,1490799997.0
2005-01-25 04:00:00,102.801,102.806,102.722,102.727,931300007.0
2005-01-25 04:05:00,102.72,102.744,102.711,102.729,1092899995.0
2005-01-25 04:10:00,102.735,102.768,102.7,102.765,868299996.0
2005-01-25 04:15:00,102.781,102.831,102.737,102.75,1286700013.0
2005-01-25 04:20:00,102.755,102.77,102.729,102.749,1156199999.0
2005-01-25 04:25:00,102.737,102.739,102.71,102.739,1044100005.0
2005-01-25 04:30:00,102.728,102.745,102.713,102.725,1078200012.0
2005-01-25 04:35:00,102.728,102.73,102.694,102.721,1336000003.0
2005-01-25 04:40:00,102.722,102.722,102.674,102.693,1027300012.0
2005-01-25 04:45:00,102.708,102.709,102.665,102.672,1270500006.0
2005-01-25 04:50:00,102.679,102.69,102.659,102.683,1239100004.0
2005-01-25 04:55:00,102.692,102.704,102.655,102.703,954400005.0
2005-01-25 05:00:00,102.71,102.713,102.682,102.695,803900009.0
2005-01-25 05:05:00,102.708,102.737,102.669,102.695,1408299990.0
2005-01-25 05:10:00,102.707,102.707,102.66,102.697,1099299999.0
2005-01-25 05:15:00,102.688,102.691,102.656,102.676,1312699998.0
2005-01-25 05:20:00,102.679,102.727,102.667,102.717,1359300010.0
2005-01-25 05:25:00,102.727,102.732,102.671,102.69,1350800001.0
2005-01-25 05:30:00,102.707,102.707,102.668,102.68,1594700002.0
2005-01-25 05:35:00,102.678,102.71,102.654,102.7,1200200010.0
2005-01-25 05:40:00,102.689,102.731,102.681,102.712,1530500016.0
2005-01-25 05:45:00,102.693,102.741,102.691,102.71,1140900004.0
2005-01-25 05:50:00,102.718,102.731,102.662,102.718,1068700003.0
2005-01-25 05:55:00,102.726,102.727,102.698,102.721,1203699994.0
2005-01-25 06:00:00,102.723,102.723,102.69,102.699,1043899999.0
2005-01-25 06:05:00,102.715,102.759,102.715,102.734,897000002.0
2005-01-25 06:10:00,102.739,102.765,102.697,102.736,1291399991.0
2005-01-25 06:15:00,102.735,102.751,102.7,102.734,1250600002.0
2005-01-25 06:20:00,102.729,102.74,102.697,102.72,1205000001.0
2005-01-25 06:25:00,102.736,102.763,102.723,102.749,1175599993.0
2005-01-25 06:30:00,102.745,102.762,102.725,102.739,958499998.0
2005-01-25 06:35:00,102.747,102.76,102.719,102.727,1204799986.0
2005-01-25 06:40:00,102.73,102.755,102.722,102.752,1083100000.0
2005-01-25 06:45:00,102.73,102.761,102.73,102.748,1319500004.0
2005-01-25 06:50:00,102.75,102.767,102.737,102.765,1650600006.0
2005-01-25 06:55:00,102.755,102.794,102.752,102.787,1140799998.0
2005-01-25 07:00:00,102.78,102.798,102.758,102.786,1117800006.0
2005-01-25 07:05:00,102.805,102.808,102.754,102.792,1372900004.0
2005-01-25 07:10:00,102.78,102.821,102.766,102.815,1237900009.0
2005-01-25 07:15:00,102.84,102.846,102.806,102.824,1186799993.0
2005-01-25 07:20:00,102.823,102.825,102.755,102.776,1154499994.0
2005-01-25 07:25:00,102.773,102.789,102.742,102.756,1360799997.0
2005-01-25 07:30:00,102.767,102.789,102.751,102.775,1638699985.0
2005-01-25 07:35:00,102.769,102.78,102.734,102.762,800699997.0
2005-01-25 07:40:00,102.63,102.781,102.63,102.773,993900001.0
2005-01-25 07:45:00,102.772,102.778,102.729,102.748,1200900005.0
2005-01-25 07:50:00,102.736,102.76,102.733,102.754,1291100006.0
2005-01-25 07:55:00,102.76,102.763,102.717,102.744,812500000.0
2005-01-25 08:00:00,102.743,102.753,102.723,102.732,770400002.0
2005-01-25 08:05:00,102.745,102.778,102.723,102.773,1168500004.0
2005-01-25 08:10:00,102.772,102.78,102.74,102.763,1288299998.0
2005-01-25 08:15:00,102.77,102.815,102.77,102.81,1189000009.0
2005-01-25 08:20:00,102.822,102.876,102.795,102.852,1436699990.0
2005-01-25 08:25:00,102.85,102.939,102.836,102.913,1217100003.0
2005-01-25 08:30:00,102.937,102.937,102.864,102.898,1274400013.0
2005-01-25 08:35:00,102.915,102.921,102.877,102.919,856800004.0
2005-01-25 08:40:00,102.947,102.97,102.927,102.967,1124900000.0
2005-01-25 08:45:00,102.963,103.013,102.925,103.007,1771700017.0
2005-01-25 08:50:00,103.01,103.075,103.006,103.068,1136000004.0
2005-01-25 08:55:00,103.073,103.106,103.027,103.046,1319199993.0
2005-01-25 09:00:00,103.062,103.108,103.049,103.088,1165800004.0
2005-01-25 09:05:00,103.107,103.115,102.98,103.02,1187499988.0
2005-01-25 09:10:00,103.03,103.04,102.961,102.983,1349899996.0
2005-01-25 09:15:00,103.01,103.036,102.977,102.998,1009099996.0
2005-01-25 09:20:00,103.015,103.038,102.981,102.991,1249800000.0
2005-01-25 09:25:00,102.983,102.983,102.916,102.971,874100012.0
2005-01-25 09:30:00,102.984,102.99,102.897,102.926,821599995.0
2005-01-25 09:35:00,102.943,102.96,102.908,102.942,1213199991.0
2005-01-25 09:40:00,102.949,102.996,102.914,102.987,1311200008.0
2005-01-25 09:45:00,103.022,103.08,103.011,103.054,1471300012.0
2005-01-25 09:50:00,103.058,103.166,103.056,103.114,1089200002.0
2005-01-25 09:55:00,103.142,103.148,103.106,103.108,1127199999.0
2005-01-25 10:00:00,103.125,103.166,103.103,103.13,1326499980.0
2005-01-25 10:05:00,103.14,103.14,103.089,103.117,1156599993.0
2005-01-25 10:10:00,103.123,103.132,103.095,103.115,1230599993.0
2005-01-25 10:15:00,103.115,103.126,103.033,103.041,1198000003.0
2005-01-25 10:20:00,103.061,103.066,103.034,103.047,1185999985.0
2005-01-25 10:25:00,103.052,103.124,103.024,103.107,1000999998.0
2005-01-25 10:30:00,103.113,103.239,103.113,103.207,1192400010.0
2005-01-25 10:35:00,103.205,103.226,103.182,103.226,1299999997.0
2005-01-25 10:40:00,103.232,103.247,103.185,103.185,1017899997.0
2005-01-25 10:45:00,103.175,103.219,103.17,103.19,1087300012.0
2005-01-25 10:50:00,103.173,103.216,103.155,103.155,1057599998.0
2005-01-25 10:55:00,103.162,103.162,103.094,103.123,1382199995.0
2005-01-25 11:00:00,103.13,103.174,103.092,103.115,1311899994.0
2005-01-25 11:05:00,103.132,103.167,103.123,103.124,1028199997.0
2005-01-25 11:10:00,103.13,103.169,103.114,103.165,1487300006.0
2005-01-25 11:15:00,103.165,103.201,103.129,103.175,1121500003.0
2005-01-25 11:20:00,103.172,103.204,103.138,103.197,1138800008.0
2005-01-25 11:25:00,103.19,103.198,103.15,103.172,1286600005.0
2005-01-25 11:30:00,103.177,103.216,103.171,103.21,765500008.0
2005-01-25 11:35:00,103.193,103.227,103.184,103.227,1268599993.0
2005-01-25 11:40:00,103.214,103.226,103.149,103.154,871199999.0
2005-01-25 11:45:00,103.148,103.15,103.119,103.135,1096700006.0
2005-01-25 11:50:00,103.14,103.151,103.102,103.123,1337499993.0
2005-01-25 11:55:00,103.126,103.135,103.033,103.045,907000002.0
2005-01-25 12:00:00,103.044,103.078,103.032,103.052,1058599998.0
2005-01-25 12:05:00,103.065,103.14,103.033,103.117,1148699999.0
2005-01-25 12:10:00,103.128,103.142,103.103,103.142,1327200003.0
2005-01-25 12:15:00,103.14,103.221,103.14,103.173,1635599996.0
2005-01-25 12:20:00,103.174,103.182,103.138,103.154,1340799995.0
2005-01-25 12:25:00,103.151,103.212,103.148,103.197,1081600000.0
2005-01-25 12:30:00,103.224,103.314,103.224,103.272,817799996.0
2005-01-25 12:35:00,103.272,103.404,103.258,103.356,1079199998.0
2005-01-25 12:40:00,103.35,103.38,103.325,103.325,1514800009.0
2005-01-25 12:45:00,103.338,103.372,103.315,103.353,1554500006.0
2005-01-25 12:50:00,103.35,103.372,103.333,103.342,1007200001.0
2005-01-25 12:55:00,103.35,103.445,103.31,103.407,936999999.0
2005-01-25 13:00:00,103.415,103.455,103.396,103.413,1635699991.0
2005-01-25 13:05:00,103.423,103.528,103.376,103.527,1522600002.0
2005-01-25 13:10:00,103.547,103.587,103.523,103.53,1087499990.0
2005-01-25 13:15:00,103.543,103.543,103.474,103.486,1284400002.0
2005-01-25 13:20:00,103.502,103.515,103.486,103.491,1546099992.0
2005-01-25 13:25:00,103.498,103.518,103.448,103.448,679600004.0
2005-01-25 13:30:00,103.452,103.513,103.429,103.497,1389400005.0
2005-01-25 13:35:00,103.498,103.536,103.494,103.523,1203200000.0
2005-01-25 13:40:00,103.51,103.517,103.489,103.505,1074500003.0
2005-01-25 13:45:00,103.498,103.522,103.475,103.497,1054199999.0
2005-01-25 13:50:00,103.502,103.52,103.471,103.52,1707300002.0
2005-01-25 13:55:00,103.523,103.576,103.518,103.558,1138300000.0
2005-01-25 14:00:00,103.566,103.604,103.534,103.588,1389900012.0
2005-01-25 14:05:00,103.592,103.596,103.538,103.538,857500007.0
2005-01-25 14:10:00,103.53,103.624,103.524,103.61,1142100001.0
2005-01-25 14:15:00,103.608,103.621,103.577,103.596,1124999997.0
2005-01-25 14:20:00,103.604,103.62,103.582,103.591,1221000010.0
2005-01-25 14:25:00,103.595,103.608,103.574,103.596,1199000002.0
2005-01-25 14:30:00,103.588,103.624,103.577,103.61,1133200000.0
2005-01-25 14:35:00,103.613,103.64,103.576,103.615,1153699999.0
2005-01-25 14:40:00,103.62,103.631,103.579,103.604,1216699999.0
2005-01-25 14:45:00,103.625,103.668,103.589,103.659,1297799988.0
2005-01-25 14:50:00,103.672,103.691,103.641,103.646,1354800010.0
2005-01-25 14:55:00,103.64,103.657,103.601,103.623,1108199992.0
2005-01-25 15:00:00,103.627,103.627,103.564,103.564,1181400003.0
2005-01-25 15:05:00,103.58,103.58,103.49,103.497,1122499988.0
2005-01-25 15:10:00,103.523,103.556,103.499,103.51,883100006.0
2005-01-25 15:15:00,103.486,103.542,103.467,103.537,1079299998.0
2005-01-25 15:20:00,103.554,103.59,103.509,103.587,1324399988.0
2005-01-25 15:25:00,103.592,103.604,103.558,103.594,998399999.0
2005-01-25 15:30:00,103.61,103.642,103.595,103.617,1112199996.0
2005-01-25 15:35:00,103.608,103.646,103.591,103.621,1420299991.0
2005-01-25 15:40:00,103.626,103.634,103.555,103.56,1131100009.0
2005-01-25 15:45:00,103.563,103.634,103.521,103.629,1073000018.0
2005-01-25 15:50:00,103.608,103.624,103.583,103.6,1035599990.0
2005-01-25 15:55:00,103.605,103.606,103.572,103.584,1553999998.0
2005-01-25 16:00:00,103.612,103.643,103.577,103.641,1232599997.0
2005-01-25 16:05:00,103.644,103.644,103.595,103.604,933399999.0
2005-01-25 16:10:00,103.61,103.678,103.599,103.66,1193300012.0
2005-01-25 16:15:00,103.662,103.774,103.662,103.732,1093200005.0
2005-01-25 16:20:00,103.72,103.783,103.714,103.783,1005000008.0
2005-01-25 16:25:00,103.805,103.824,103.759,103.789,1135299998.0
2005-01-25 16:30:00,103.783,103.787,103.743,103.759,1187099994.0
2005-01-25 16:35:00,103.77,103.77,103.7,103.703,1399400006.0
2005-01-25 16:40:00,103.704,103.704,103.665,103.68,1120600000.0
2005-01-25 16:45:00,103.696,103.709,103.663,103.679,1190000002.0
2005-01-25 16:50:00,103.703,103.71,103.675,103.693,975500006.0
2005-01-25 16:55:00,103.685,103.769,103.685,103.768,1117999998.0
2005-01-25 17:00:00,103.775,103.866,103.762,103.85,993500007.0
2005-01-25 17:05:00,103.875,103.957,103.833,103.949,1033500013.0
2005-01-25 17:10:00,103.963,104.123,103.947,104.028,985099999.0
2005-01-25 17:15:00,104.007,104.042,103.971,103.971,1158499999.0
2005-01-25 17:20:00,103.961,103.964,103.919,103.935,1191300001.0
2005-01-25 17:25:00,103.965,104.084,103.958,104.084,897400003.0
2005-01-25 17:30:00,104.082,104.121,104.055,104.055,1031799995.0
2005-01-25 17:35:00,104.072,104.183,104.04,104.164,1658400007.0
2005-01-25 17:40:00,104.19,104.202,104.064,104.125,1506200004.0
2005-01-25 17:45:00,104.125,104.125,104.015,104.015,1438100005.0
2005-01-25 17:50:00,104.022,104.1,104.013,104.071,1093000001.0
2005-01-25 17:55:00,104.065,104.111,104.043,104.065,1139400003.0
2005-01-25 18:00:00,104.054,104.21,104.017,104.2,7915100009.0
2005-01-25 18:05:00,104.2,104.21,104.11,104.12,9615500010.0
2005-01-25 18:10:00,104.13,104.18,103.961,104.13,9561800017.0
2005-01-25 18:15:00,104.12,104.14,104.025,104.05,9256700002.0
2005-01-25 18:20:00,104.04,104.09,103.99,104.08,7637499970.0
2005-01-25 18:25:00,104.09,104.12,104.05,104.12,8508399967.0
2005-01-25 18:30:00,104.046,104.19,104.035,104.17,9074799942.0
2005-01-25 18:35:00,104.18,104.19,104.061,104.082,7200599987.0
2005-01-25 18:40:00,104.077,104.125,104.069,104.096,7289899939.0
2005-01-25 18:45:00,104.101,104.113,104.069,104.087,6368400005.0
2005-01-25 18:50:00,104.094,104.175,104.076,104.144,8479800002.0
2005-01-25 18:55:00,104.161,104.203,104.147,104.176,6123700008.0
2005-01-25 19:00:00,104.175,104.222,104.16,104.198,4842300016.0
2005-01-25 19:05:00,104.197,104.206,104.101,104.111,6476600014.0
2005-01-25 19:10:00,104.124,104.181,104.108,104.115,3380599989.0
2005-01-25 19:15:00,104.122,104.139,104.053,104.056,6065099998.0
2005-01-25 19:20:00,104.045,104.16,103.998,104.094,6135800044.0
2005-01-25 19:25:00,104.078,104.17,104.056,104.113,6223699997.0
2005-01-25 19:30:00,104.122,104.176,104.091,104.165,6959400020.0
2005-01-25 19:35:00,104.173,104.318,104.151,104.287,4461900001.0
2005-01-25 19:40:00,104.286,104.3,104.201,104.225,4434400019.0
2005-01-25 19:45:00,104.241,104.241,104.155,104.195,4211599991.0
2005-01-25 19:50:00,104.201,104.214,104.154,104.195,4750400010.0
2005-01-25 19:55:00,104.198,104.269,104.193,104.229,3982900011.0
2005-01-25 20:00:00,104.24,104.254,104.208,104.219,3541899996.0
2005-01-25 20:05:00,104.227,104.228,104.173,104.173,5663299974.0
2005-01-25 20:10:00,104.175,104.23,104.167,104.191,5536000000.0
2005-01-25 20:15:00,104.181,104.181,104.127,104.165,4166400004.0
2005-01-25 20:20:00,104.157,104.183,104.136,104.156,5093399991.0
2005-01-25 20:25:00,104.162,104.23,104.134,104.22,7391999973.0
2005-01-25 20:30:00,104.21,104.22,104.112,104.146,7485599985.0
2005-01-25 20:35:00,104.154,104.204,104.131,104.185,3807899990.0
2005-01-25 20:40:00,104.23,104.24,104.156,104.2,7005099982.0
2005-01-25 20:45:00,104.225,104.284,104.21,104.26,7317199987.0
2005-01-25 20:50:00,104.259,104.271,104.19,104.227,4010900004.0
2005-01-25 20:55:00,104.209,104.241,104.182,104.22,7838400033.0
2005-01-25 21:00:00,104.21,104.221,104.177,104.215,5626799994.0
2005-01-25 21:05:00,104.207,104.231,104.186,104.205,4404099989.0
2005-01-25 21:10:00,104.224,104.229,104.189,104.211,3952300018.0
2005-01-25 21:15:00,104.211,104.233,104.187,104.217,6584400004.0
2005-01-25 21:20:00,104.235,104.238,104.2,104.229,6705100020.0
2005-01-25 21:25:00,104.233,104.241,104.201,104.201,4591199978.0
2005-01-25 21:30:00,104.21,104.234,104.186,104.19,3157300014.0
2005-01-25 21:35:00,104.193,104.225,104.18,104.223,2492100003.0
2005-01-25 21:40:00,104.232,104.25,104.205,104.219,4138999990.0
2005-01-25 21:45:00,104.225,104.263,104.208,104.24,3581799999.0
2005-01-25 21:50:00,104.25,104.278,104.235,104.265,2009700015.0
2005-01-25 21:55:00,104.271,104.271,104.189,104.202,1784500006.0
2005-01-25 22:00:00,104.208,104.235,104.192,104.205,4189999979.0
2005-01-25 22:05:00,104.211,104.253,104.21,104.253,1304400009.0
2005-01-25 22:10:00,104.232,104.252,104.212,104.23,2007800002.0
2005-01-25 22:15:00,104.238,104.238,104.17,104.17,2147299985.0
2005-01-25 22:20:00,104.177,104.18,104.1,104.11,1118699999.0
2005-01-25 22:25:00,104.14,104.16,104.118,104.118,1765500004.0
2005-01-25 22:30:00,104.132,104.165,104.108,104.147,2518799991.0
2005-01-25 22:35:00,104.155,104.174,104.13,104.149,1674900015.0
2005-01-25 22:40:00,104.166,104.166,104.13,104.155,1612700002.0
2005-01-25 22:45:00,104.138,104.15,104.111,104.132,1810299992.0
2005-01-25 22:50:00,104.131,104.158,104.112,104.12,1803900000.0
2005-01-25 22:55:00,104.103,104.131,104.08,104.081,1783800012.0
2005-01-25 23:00:00,104.055,104.08,104.033,104.045,984499996.0
2005-01-25 23:05:00,104.05,104.071,104.039,104.042,1063400003.0
2005-01-25 23:10:00,104.059,104.074,104.036,104.055,1392899990.0
2005-01-25 23:15:00,104.05,104.059,104.009,104.023,1093200000.0
2005-01-25 23:20:00,104.021,104.038,104.003,104.034,1293299995.0
2005-01-25 23:25:00,104.04,104.049,104.021,104.023,989900000.0
2005-01-25 23:30:00,104.058,104.06,104.031,104.042,1027799992.0
2005-01-25 23:35:00,104.052,104.074,104.035,104.041,1366399995.0
2005-01-25 23:40:00,104.049,104.057,103.987,103.988,1311900001.0
2005-01-25 23:45:00,103.983,104.038,103.974,104.007,1189400001.0
2005-01-25 23:50:00,104.012,104.071,104.008,104.017,1268099991.0
2005-01-25 23:55:00,104.025,104.057,103.996,104.045,1159900000.0
2005-01-26 00:00:00,104.049,104.078,104.049,104.059,1024500000.0
2005-01-26 00:05:00,104.07,104.101,104.066,104.101,1438000003.0
2005-01-26 00:10:00,104.107,104.111,104.036,104.048,1029200005.0
2005-01-26 00:15:00,104.047,104.047,104.002,104.019,1058200001.0
2005-01-26 00:20:00,104.043,104.05,104.02,104.036,957599994.0
2005-01-26 00:25:00,104.038,104.041,104.005,104.041,1052300001.0
2005-01-26 00:30:00,104.03,104.05,104.009,104.05,1316699997.0
2005-01-26 00:35:00,104.052,104.052,104.016,104.052,1178400011.0
2005-01-26 00:40:00,104.033,104.06,103.948,103.949,1259500008.0
2005-01-26 00:45:00,103.962,103.986,103.942,103.969,799499998.0
2005-01-26 00:50:00,103.973,104.027,103.973,104.003,1271199997.0
2005-01-26 00:55:00,103.99,103.99,103.942,103.942,986300014.0
2005-01-26 01:00:00,103.945,103.977,103.942,103.96,955399995.0
2005-01-26 01:05:00,103.958,103.968,103.932,103.953,1093700003.0
2005-01-26 01:10:00,103.973,103.973,103.92,103.925,962400004.0
2005-01-26 01:15:00,103.95,103.955,103.925,103.941,1360800004.0
2005-01-26 01:20:00,103.942,103.948,103.917,103.921,902300011.0
2005-01-26 01:25:00,103.945,103.969,103.938,103.965,1105499992.0
2005-01-26 01:30:00,103.96,103.975,103.935,103.966,1235300013.0
2005-01-26 01:35:00,103.964,103.98,103.932,103.945,1042400006.0
2005-01-26 01:40:00,103.941,103.948,103.911,103.938,1220500000.0
2005-01-26 01:45:00,103.931,103.973,103.931,103.963,897699999.0
2005-01-26 01:50:00,103.961,104.003,103.953,103.991,1083400002.0
2005-01-26 01:55:00,104.002,104.06,103.972,104.036,1477600003.0
2005-01-26 02:00:00,104.036,104.036,103.977,103.981,975299993.0
2005-01-26 02:05:00,103.998,104.02,103.988,104.013,941199999.0
2005-01-26 02:10:00,104.016,104.016,103.959,103.985,1448700003.0
2005-01-26 02:15:00,103.972,103.972,103.941,103.95,909500004.0
2005-01-26 02:20:00,103.944,103.966,103.884,103.903,1042700005.0
2005-01-26 02:25:00,103.908,103.908,103.829,103.842,767199996.0
2005-01-26 02:30:00,103.86,103.88,103.83,103.871,1109299999.0
2005-01-26 02:35:00,103.86,103.86,103.808,103.808,1210200003.0
2005-01-26 02:40:00,103.821,103.824,103.784,103.815,1235700015.0
2005-01-26 02:45:00,103.813,103.837,103.803,103.819,1141899998.0
2005-01-26 02:50:00,103.814,103.83,103.758,103.801,1133099995.0
2005-01-26 02:55:00,103.806,103.82,103.79,103.801,1054299990.0
2005-01-26 03:00:00,103.789,103.792,103.733,103.737,1125100003.0
2005-01-26 03:05:00,103.748,103.77,103.734,103.765,1428600003.0
2005-01-26 03:10:00,103.792,103.821,103.779,103.802,1341900010.0
2005-01-26 03:15:00,103.818,103.822,103.769,103.799,1085200003.0
2005-01-26 03:20:00,103.804,103.838,103.774,103.827,996900007.0
2005-01-26 03:25:00,103.835,103.87,103.803,103.869,1072299995.0
2005-01-26 03:30:00,103.873,103.88,103.823,103.83,1239000009.0
2005-01-26 03:35:00,103.823,103.886,103.823,103.867,1001399996.0
2005-01-26 03:40:00,103.871,103.871,103.816,103.856,983200013.0
2005-01-26 03:45:00,103.853,103.853,103.804,103.814,1011899994.0
2005-01-26 03:50:00,103.812,103.827,103.789,103.825,1195600010.0
2005-01-26 03:55:00,103.828,103.828,103.788,103.788,1304200014.0
2005-01-26 04:00:00,103.808,103.81,103.776,103.793,1263900011.0
2005-01-26 04:05:00,103.814,103.814,103.767,103.807,1468500012.0
2005-01-26 04:10:00,103.805,103.807,103.768,103.774,943900003.0
2005-01-26 04:15:00,103.779,103.798,103.767,103.795,1318899986.0
2005-01-26 04:20:00,103.788,103.793,103.44,103.749,1142200013.0
2005-01-26 04:25:00,103.753,103.766,103.733,103.761,1308100001.0
2005-01-26 04:30:00,103.761,103.779,103.748,103.778,1187999992.0
2005-01-26 04:35:00,103.777,103.78,103.759,103.775,997800001.0
2005-01-26 04:40:00,103.765,103.781,103.751,103.768,1105199994.0
2005-01-26 04:45:00,103.77,103.82,103.757,103.78,1383000009.0
2005-01-26 04:50:00,103.792,103.812,103.759,103.806,920400013.0
2005-01-26 04:55:00,103.81,103.821,103.785,103.791,1339000005.0
2005-01-26 05:00:00,103.802,103.81,103.781,103.793,1016399992.0
2005-01-26 05:05:00,103.796,103.803,103.749,103.773,1664999995.0
2005-01-26 05:10:00,103.771,103.771,103.48,103.52,881000012.0
2005-01-26 05:15:00,103.511,103.513,103.285,103.357,1278700008.0
2005-01-26 05:20:00,103.398,103.467,103.396,103.448,1308800005.0
2005-01-26 05:25:00,103.448,103.453,103.399,103.422,1244099995.0
2005-01-26 05:30:00,103.445,103.451,103.41,103.421,1216299994.0
2005-01-26 05:35:00,103.43,103.458,103.401,103.458,1075999994.0
2005-01-26 05:40:00,103.46,103.593,103.46,103.54,1039800011.0
2005-01-26 05:45:00,103.55,103.562,103.5,103.532,1091399988.0
2005-01-26 05:50:00,103.535,103.54,103.489,103.498,1125200000.0
2005-01-26 05:55:00,103.48,103.517,103.453,103.517,1577399984.0
2005-01-26 06:00:00,103.527,103.563,103.501,103.533,1291900008.0
2005-01-26 06:05:00,103.551,103.551,103.505,103.519,1203300006.0
2005-01-26 06:10:00,103.517,103.527,103.479,103.514,1305099989.0
2005-01-26 06:15:00,103.517,103.556,103.498,103.54,960400006.0
2005-01-26 06:20:00,103.542,103.556,103.524,103.528,1235699995.0
2005-01-26 06:25:00,103.513,103.543,103.488,103.49,1150200000.0
2005-01-26 06:30:00,103.488,103.508,103.475,103.489,1415099997.0
2005-01-26 06:35:00,103.497,103.504,103.461,103.49,1335800007.0
2005-01-26 06:40:00,103.502,103.512,103.48,103.502,817400006.0
2005-01-26 06:45:00,103.497,103.543,103.497,103.523,1029000007.0
2005-01-26 06:50:00,103.52,103.526,103.395,103.41,1369799996.0
2005-01-26 06:55:00,103.422,103.447,103.364,103.408,1225599998.0
2005-01-26 07:00:00,103.418,103.448,103.379,103.425,1184199987.0
2005-01-26 07:05:00,103.435,103.457,103.428,103.434,1254199999.0
2005-01-26 07:10:00,103.417,103.449,103.409,103.441,1383599996.0
2005-01-26 07:15:00,103.45,103.464,103.427,103.443,976800004.0
2005-01-26 07:20:00,103.451,103.476,103.433,103.447,1196100015.0
2005-01-26 07:25:00,103.461,103.471,103.44,103.463,1534599985.0
2005-01-26 07:30:00,103.458,103.477,103.423,103.471,1407499999.0
2005-01-26 07:35:00,103.462,103.484,103.438,103.478,1105900010.0
2005-01-26 07:40:00,103.468,103.475,103.444,103.454,1141100000.0
2005-01-26 07:45:00,103.447,103.473,103.441,103.473,1321799998.0
2005-01-26 07:50:00,103.466,103.475,103.446,103.451,932400005.0
2005-01-26 07:55:00,103.467,103.469,103.437,103.457,1392799991.0
2005-01-26 08:00:00,103.452,103.461,103.419,103.425,1274800000.0
2005-01-26 08:05:00,103.441,103.472,103.43,103.463,1131099993.0
2005-01-26 08:10:00,103.468,103.49,103.444,103.471,1170099997.0
2005-01-26 08:15:00,103.482,103.513,103.477,103.513,1194400009.0
2005-01-26 08:20:00,103.508,103.517,103.461,103.468,1284799986.0
2005-01-26 08:25:00,103.483,103.506,103.467,103.499,1336500003.0
2005-01-26 08:30:00,103.498,103.54,103.481,103.531,1265200001.0
2005-01-26 08:35:00,103.548,103.551,103.503,103.52,1181300006.0
2005-01-26 08:40:00,103.538,103.595,103.503,103.59,1600499999.0
2005-01-26 08:45:00,103.584,103.635,103.566,103.617,1567900004.0
2005-01-26 08:50:00,103.627,103.635,103.584,103.631,1290399995.0
2005-01-26 08:55:00,103.613,103.613,103.582,103.602,1039500010.0
2005-01-26 09:00:00,103.612,103.643,103.588,103.592,1103100003.0
2005-01-26 09:05:00,103.591,103.591,103.546,103.568,1035400001.0
2005-01-26 09:10:00,103.547,103.547,103.5,103.521,1242899987.0
2005-01-26 09:15:00,103.511,103.511,103.412,103.413,1341800001.0
2005-01-26 09:20:00,103.42,103.449,103.395,103.414,1174000006.0
2005-01-26 09:25:00,103.42,103.491,103.42,103.483,970899997.0
2005-01-26 09:30:00,103.499,103.601,103.489,103.556,1221699993.0
2005-01-26 09:35:00,103.598,103.617,103.562,103.595,1313899990.0
2005-01-26 09:40:00,103.593,103.593,103.539,103.539,1272300006.0
2005-01-26 09:45:00,103.542,103.548,103.518,103.543,1192699995.0
2005-01-26 09:50:00,103.53,103.553,103.519,103.535,1435099994.0
2005-01-26 09:55:00,103.57,103.636,103.547,103.61,958300004.0
2005-01-26 10:00:00,103.594,103.612,103.519,103.541,1234199997.0
2005-01-26 10:05:00,103.531,103.555,103.519,103.523,877499995.0
2005-01-26 10:10:00,103.517,103.555,103.515,103.548,1345999995.0
2005-01-26 10:15:00,103.562,103.599,103.53,103.563,1243900010.0
2005-01-26 10:20:00,103.569,103.592,103.558,103.565,1507499971.0
2005-01-26 10:25:00,103.547,103.583,103.51,103.547,1226399999.0
2005-01-26 10:30:00,103.558,103.568,103.528,103.528,1216600008.0
2005-01-26 10:35:00,103.538,103.562,103.528,103.544,1138599998.0
2005-01-26 10:40:00,103.549,103.57,103.503,103.554,1166600001.0
2005-01-26 10:45:00,103.541,103.566,103.506,103.566,1070900007.0
2005-01-26 10:50:00,103.572,103.576,103.527,103.544,1390200011.0
2005-01-26 10:55:00,103.555,103.556,103.432,103.487,1139600011.0
2005-01-26 11:00:00,103.505,103.505,103.407,103.45,1226200006.0
2005-01-26 11:05:00,103.456,103.495,103.44,103.457,1082500001.0
2005-01-26 11:10:00,103.478,103.481,103.418,103.461,1131300023.0
2005-01-26 11:15:00,103.435,103.487,103.435,103.467,1157699996.0
2005-01-26 11:20:00,103.477,103.478,103.429,103.459,1256800017.0
2005-01-26 11:25:00,103.47,103.478,103.43,103.443,1068600000.0
2005-01-26 11:30:00,103.448,103.456,103.422,103.438,832800001.0
2005-01-26 11:35:00,103.45,103.461,103.43,103.445,1192700002.0
2005-01-26 11:40:00,103.434,103.477,103.426,103.426,1310300000.0
2005-01-26 11:45:00,103.44,103.464,103.417,103.425,1232299986.0
2005-01-26 11:50:00,103.425,103.453,103.411,103.433,1606400001.0
2005-01-26 11:55:00,103.409,103.413,103.279,103.34,988599992.0
2005-01-26 12:00:00,103.345,103.356,103.273,103.275,1213399996.0
2005-01-26 12:05:00,103.288,103.293,103.242,103.271,1113100007.0
2005-01-26 12:10:00,103.258,103.33,103.258,103.3,1347899997.0
2005-01-26 12:15:00,103.31,103.321,103.287,103.29,1428099995.0
2005-01-26 12:20:00,103.29,103.318,103.269,103.318,856000010.0
2005-01-26 12:25:00,103.313,103.318,103.288,103.298,1075600005.0
2005-01-26 12:30:00,103.289,103.325,103.246,103.318,899799997.0
2005-01-26 12:35:00,103.335,103.378,103.326,103.348,874900005.0
2005-01-26 12:40:00,103.365,103.37,103.325,103.36,1083400010.0
2005-01-26 12:45:00,103.366,103.373,103.326,103.355,1604799994.0
2005-01-26 12:50:00,103.358,103.449,103.353,103.433,1662699983.0
2005-01-26 12:55:00,103.443,103.498,103.413,103.413,1458500013.0
2005-01-26 13:00:00,103.413,103.466,103.409,103.456,1515200009.0
2005-01-26 13:05:00,103.459,103.466,103.416,103.418,1169800004.0
2005-01-26 13:10:00,103.428,103.441,103.402,103.402,890900004.0
2005-01-26 13:15:00,103.417,103.442,103.398,103.432,775599998.0
2005-01-26 13:20:00,103.44,103.446,103.389,103.444,972900006.0
2005-01-26 13:25:00,103.466,103.469,103.389,103.408,987999998.0
2005-01-26 13:30:00,103.408,103.441,103.38,103.418,1289699990.0
2005-01-26 13:35:00,103.401,103.416,103.363,103.395,1087599998.0
2005-01-26 13:40:00,103.399,103.401,103.363,103.395,1179099999.0
2005-01-26 13:45:00,103.388,103.41,103.378,103.41,1229699995.0
2005-01-26 13:50:00,103.388,103.418,103.367,103.38,1275199987.0
2005-01-26 13:55:00,103.377,103.387,103.347,103.359,1034900001.0
2005-01-26 14:00:00,103.376,103.391,103.311,103.351,1292900001.0
2005-01-26 14:05:00,103.353,103.359,103.325,103.353,1303799996.0
2005-01-26 14:10:00,103.372,103.393,103.352,103.36,988300002.0
2005-01-26 14:15:00,103.382,103.495,103.362,103.458,1603500000.0
2005-01-26 14:20:00,103.465,103.48,103.422,103.425,1609600006.0
2005-01-26 14:25:00,103.415,103.449,103.414,103.42,909900006.0
2005-01-26 14:30:00,103.418,103.485,103.398,103.403,1203199998.0
2005-01-26 14:35:00,103.412,103.416,103.379,103.379,1156300003.0
2005-01-26 14:40:00,103.394,103.411,103.385,103.399,1364099983.0
2005-01-26 14:45:00,103.39,103.418,103.368,103.418,865500005.0
2005-01-26 14:50:00,103.404,103.411,103.37,103.395,1163699994.0
2005-01-26 14:55:00,103.393,103.41,103.344,103.355,1329299999.0
2005-01-26 15:00:00,103.356,103.367,103.33,103.34,1140899991.0
2005-01-26 15:05:00,103.35,103.378,103.342,103.377,1195900003.0
2005-01-26 15:10:00,103.391,103.391,103.36,103.366,1568599998.0
2005-01-26 15:15:00,103.363,103.41,103.356,103.399,978999994.0
2005-01-26 15:20:00,103.414,103.421,103.364,103.372,1448000005.0
2005-01-26 15:25:00,103.37,103.398,103.343,103.343,1000100007.0
2005-01-26 15:30:00,103.338,103.339,103.299,103.318,855800005.0
2005-01-26 15:35:00,103.293,103.303,103.117,103.181,1208599999.0
2005-01-26 15:40:00,103.188,103.207,103.145,103.145,1475900010.0
2005-01-26 15:45:00,103.141,103.184,103.109,103.17,1134399993.0
2005-01-26 15:50:00,103.171,103.185,103.13,103.142,1001500006.0
2005-01-26 15:55:00,103.142,103.142,103.08,103.132,1332100001.0
2005-01-26 16:00:00,103.14,103.14,103.046,103.102,1283899989.0
2005-01-26 16:05:00,103.097,103.124,103.065,103.066,1121000001.0
2005-01-26 16:10:00,103.068,103.068,103.024,103.068,1143200003.0
2005-01-26 16:15:00,103.068,103.081,102.989,103.067,1208599994.0
2005-01-26 16:20:00,103.087,103.12,103.047,103.098,1189600016.0
2005-01-26 16:25:00,103.102,103.143,103.093,103.125,1428599994.0
2005-01-26 16:30:00,103.137,103.152,103.096,103.119,1054700008.0
2005-01-26 16:35:00,103.131,103.131,103.079,103.097,1392099997.0
2005-01-26 16:40:00,103.106,103.115,103.056,103.06,1047799998.0
2005-01-26 16:45:00,103.083,103.12,103.067,103.067,1615500022.0
2005-01-26 16:50:00,103.064,103.084,103.019,103.082,1647399985.0
2005-01-26 16:55:00,103.073,103.146,103.073,103.146,1641100009.0
2005-01-26 17:00:00,103.157,103.157,103.115,103.144,1103299997.0
2005-01-26 17:05:00,103.147,103.172,103.13,103.15,1240000000.0
2005-01-26 17:10:00,103.161,103.168,103.096,103.161,1281399998.0
2005-01-26 17:15:00,103.173,103.192,103.09,103.09,1119899997.0
2005-01-26 17:20:00,103.105,103.161,103.092,103.138,998699999.0
2005-01-26 17:25:00,103.143,103.21,103.141,103.205,1140100010.0
2005-01-26 17:30:00,103.196,103.238,103.16,103.169,965999995.0
2005-01-26 17:35:00,103.155,103.158,103.054,103.07,992500004.0
2005-01-26 17:40:00,103.038,103.038,102.901,102.912,1353299991.0
2005-01-26 17:45:00,102.932,102.988,102.927,102.946,1358500000.0
2005-01-26 17:50:00,102.963,103.007,102.922,102.922,1120300010.0
2005-01-26 17:55:00,102.915,102.929,102.865,102.874,1108200001.0
2005-01-26 18:00:00,102.862,102.92,102.836,102.91,7793600047.0
2005-01-26 18:05:00,102.92,102.96,102.9,102.9,9976000080.0
2005-01-26 18:10:00,102.89,102.941,102.89,102.91,10010500018.0
2005-01-26 18:15:00,102.877,102.92,102.848,102.91,5543499989.0
2005-01-26 18:20:00,102.92,103.1,102.9,103.09,8616000010.0
2005-01-26 18:25:00,103.1,103.16,102.883,103.15,7788600018.0
2005-01-26 18:30:00,103.012,103.17,103.008,103.1,8271499978.0
2005-01-26 18:35:00,103.09,103.1,102.946,102.955,6424899996.0
2005-01-26 18:40:00,102.957,102.97,102.914,102.918,7477600013.0
2005-01-26 18:45:00,102.921,102.963,102.9,102.921,5433800031.0
2005-01-26 18:50:00,102.925,102.955,102.895,102.95,8812399983.0
2005-01-26 18:55:00,102.938,102.94,102.838,102.861,6352000000.0
2005-01-26 19:00:00,102.863,102.9,102.833,102.9,4508600008.0
2005-01-26 19:05:00,102.919,102.936,102.885,102.911,6331300007.0
2005-01-26 19:10:00,102.883,102.908,102.878,102.89,4501400012.0
2005-01-26 19:15:00,102.895,102.909,102.867,102.898,5813000005.0
2005-01-26 19:20:00,102.897,103.108,102.82,103.066,5388499968.0
2005-01-26 19:25:00,103.09,103.156,102.82,103.138,5297699991.0
2005-01-26 19:30:00,103.134,103.159,103.089,103.098,6135900019.0
2005-01-26 19:35:00,103.094,103.095,102.983,103.006,3995600021.0
2005-01-26 19:40:00,103.015,103.071,103.0,103.016,4851600009.0
2005-01-26 19:45:00,103.023,103.048,103.01,103.027,4861000015.0
2005-01-26 19:50:00,103.02,103.02,102.905,102.915,5321700026.0
2005-01-26 19:55:00,102.916,102.933,102.849,102.904,4730800005.0
2005-01-26 20:00:00,102.916,102.932,102.892,102.913,4014899996.0
2005-01-26 20:05:00,102.906,102.906,102.829,102.895,4973800024.0
2005-01-26 20:10:00,102.895,102.95,102.749,102.749,5467199997.0
2005-01-26 20:15:00,102.765,102.807,102.752,102.803,4518599995.0
2005-01-26 20:20:00,102.808,102.855,102.788,102.817,5022299993.0
2005-01-26 20:25:00,102.833,102.95,102.805,102.94,6692800006.0
2005-01-26 20:30:00,102.832,102.832,102.792,102.799,5162600004.0
2005-01-26 20:35:00,102.823,102.928,102.807,102.915,3700900006.0
2005-01-26 20:40:00,102.99,103.01,102.885,102.935,6876300013.0
2005-01-26 20:45:00,102.96,102.96,102.857,102.873,7869700018.0
2005-01-26 20:50:00,102.88,102.934,102.874,102.91,4678799989.0
2005-01-26 20:55:00,102.91,103.0,102.888,102.98,6434299983.0
2005-01-26 21:00:00,102.97,103.0,102.875,102.887,4912100016.0
2005-01-26 21:05:00,102.912,102.945,102.879,102.938,3797699982.0
2005-01-26 21:10:00,102.932,102.966,102.899,102.935,3494200004.0
2005-01-26 21:15:00,102.946,102.967,102.922,102.962,6882599992.0
2005-01-26 21:20:00,102.945,102.971,102.925,102.956,6828600011.0
2005-01-26 21:25:00,102.961,102.961,102.91,102.917,5011399979.0
2005-01-26 21:30:00,102.934,102.967,102.928,102.965,2994100011.0
2005-01-26 21:35:00,102.947,102.996,102.935,102.978,2713699987.0
2005-01-26 21:40:00,102.989,103.014,102.967,103.0,4345900002.0
2005-01-26 21:45:00,102.997,103.029,102.984,102.993,3853400009.0
2005-01-26 21:50:00,103.01,103.043,102.992,103.026,2216799991.0
2005-01-26 21:55:00,103.038,103.056,102.95,102.964,1603200001.0
2005-01-26 22:00:00,102.971,103.018,102.964,103.002,3833700014.0
2005-01-26 22:05:00,103.015,103.031,102.992,103.015,1412600003.0
2005-01-26 22:10:00,103.022,103.027,102.984,102.986,1654199999.0
2005-01-26 22:15:00,102.988,103.118,102.978,103.085,2165200008.0
2005-01-26 22:20:00,103.088,103.093,103.029,103.032,1461600005.0
2005-01-26 22:25:00,103.044,103.06,103.008,103.013,2100900016.0
2005-01-26 22:30:00,103.026,103.101,103.016,103.067,2478300004.0
2005-01-26 22:35:00,103.089,103.094,103.04,103.067,1509899997.0
2005-01-26 22:40:00,103.081,103.085,103.022,103.022,1699499996.0
2005-01-26 22:45:00,103.053,103.053,103.004,103.046,1534000001.0
2005-01-26 22:50:00,103.053,103.053,102.997,103.016,1757100002.0
2005-01-26 22:55:00,103.01,103.026,102.99,102.99,1469000000.0
2005-01-26 23:00:00,102.988,103.022,102.956,102.956,933400004.0
2005-01-26 23:05:00,102.967,102.987,102.949,102.979,1314699998.0
2005-01-26 23:10:00,102.979,103.038,102.974,103.028,1428499999.0
2005-01-26 23:15:00,103.052,103.052,102.968,102.968,984100002.0
2005-01-26 23:20:00,102.991,102.998,102.948,102.963,1285600000.0
2005-01-26 23:25:00,102.983,103.041,102.973,103.041,1271099997.0
2005-01-26 23:30:00,103.026,103.032,102.977,102.981,778100011.0
2005-01-26 23:35:00,102.997,103.02,102.972,102.995,1226599998.0
2005-01-26 23:40:00,102.986,103.012,102.968,102.992,948899999.0
2005-01-26 23:45:00,103.0,103.004,102.951,102.964,1296800001.0
2005-01-26 23:50:00,102.963,103.02,102.957,103.0,871300004.0
2005-01-26 23:55:00,103.025,103.064,103.013,103.037,1406199992.0
2005-01-27 00:00:00,103.063,103.1,103.045,103.062,936800001.0
2005-01-27 00:05:00,103.069,103.117,103.054,103.113,1092900004.0
2005-01-27 00:10:00,103.115,103.127,103.052,103.082,1237700004.0
2005-01-27 00:15:00,103.09,103.105,103.065,103.065,1136499995.0
2005-01-27 00:20:00,103.075,103.094,103.06,103.081,1019300004.0
2005-01-27 00:25:00,103.105,103.12,103.083,103.108,1022599995.0
2005-01-27 00:30:00,103.12,103.128,103.1,103.122,836800009.0
2005-01-27 00:35:00,103.118,103.148,103.094,103.129,843600000.0
2005-01-27 00:40:00,103.132,103.148,103.109,103.115,1408799995.0
2005-01-27 00:45:00,103.137,103.15,103.113,103.15,1195500003.0
2005-01-27 00:50:00,103.125,103.138,103.112,103.12,1018800010.0
2005-01-27 00:55:00,103.137,103.145,103.117,103.131,832099998.0
2005-01-27 01:00:00,103.148,103.15,103.111,103.127,1381100005.0
2005-01-27 01:05:00,103.131,103.141,103.108,103.122,954499989.0
2005-01-27 01:10:00,103.11,103.123,103.081,103.092,780899996.0
2005-01-27 01:15:00,103.1,103.106,103.08,103.106,1066000003.0
2005-01-27 01:20:00,103.12,103.12,103.048,103.05,1360699998.0
2005-01-27 01:25:00,103.055,103.077,103.048,103.058,1014100005.0
2005-01-27 01:30:00,103.051,103.075,103.035,103.035,1421600006.0
2005-01-27 01:35:00,103.064,103.078,103.041,103.041,924200011.0
2005-01-27 01:40:00,103.075,103.117,103.067,103.1,1163300015.0
2005-01-27 01:45:00,103.11,103.118,103.086,103.097,1186600009.0
2005-01-27 01:50:00,103.098,103.152,103.098,103.138,1250900002.0
2005-01-27 01:55:00,103.153,103.153,103.063,103.063,1413899995.0
2005-01-27 02:00:00,103.066,103.104,103.057,103.088,1328299994.0
2005-01-27 02:05:00,103.103,103.128,103.071,103.105,1080200005.0
2005-01-27 02:10:00,103.106,103.106,103.051,103.057,1544099993.0
2005-01-27 02:15:00,103.063,103.088,103.044,103.081,810999991.0
2005-01-27 02:20:00,103.077,103.117,103.067,103.112,1068800002.0
2005-01-27 02:25:00,103.103,103.107,103.074,103.095,1360700000.0
2005-01-27 02:30:00,103.1,103.119,103.066,103.103,1135300006.0
2005-01-27 02:35:00,103.102,103.143,103.095,103.135,1307600000.0
2005-01-27 02:40:00,103.158,103.17,103.122,103.133,1300999998.0
2005-01-27 02:45:00,103.126,103.166,103.122,103.164,1433800004.0
2005-01-27 02:50:00,103.165,103.17,103.137,103.151,1334000005.0
2005-01-27 02:55:00,103.163,103.221,103.152,103.204,1073399992.0
2005-01-27 03:00:00,103.223,103.231,103.168,103.195,777299995.0
2005-01-27 03:05:00,103.18,103.227,103.152,103.227,1308899990.0
2005-01-27 03:10:00,103.222,103.24,103.19,103.192,990699999.0
2005-01-27 03:15:00,103.2,103.288,103.195,103.272,1183299993.0
2005-01-27 03:20:00,103.269,103.279,103.229,103.259,1109199997.0
2005-01-27 03:25:00,103.26,103.29,103.236,103.27,1160499996.0
2005-01-27 03:30:00,103.268,103.343,103.268,103.315,1208999996.0
2005-01-27 03:35:00,103.328,103.348,103.299,103.315,1492299990.0
2005-01-27 03:40:00,103.327,103.341,103.306,103.325,1194799998.0
2005-01-27 03:45:00,103.328,103.328,103.293,103.293,876200002.0
2005-01-27 03:50:00,103.291,103.291,103.242,103.272,1138899995.0
2005-01-27 03:55:00,103.268,103.306,103.262,103.285,1395700001.0
2005-01-27 04:00:00,103.301,103.321,103.29,103.298,928400001.0
2005-01-27 04:05:00,103.298,103.312,103.268,103.282,1416200018.0
2005-01-27 04:10:00,103.285,103.303,103.26,103.26,1052099997.0
2005-01-27 04:15:00,103.252,103.276,103.229,103.24,1415500006.0
2005-01-27 04:20:00,103.245,103.298,103.245,103.298,1281900004.0
2005-01-27 04:25:00,103.294,103.306,103.264,103.298,1151499993.0
2005-01-27 04:30:00,103.306,103.339,103.285,103.308,1178699995.0
2005-01-27 04:35:00,103.34,103.34,103.263,103.263,1048600000.0
2005-01-27 04:40:00,103.28,103.283,103.217,103.219,1104299996.0
2005-01-27 04:45:00,103.232,103.258,103.21,103.233,1158800008.0
2005-01-27 04:50:00,103.23,103.241,103.197,103.221,913499996.0
2005-01-27 04:55:00,103.207,103.211,103.127,103.171,985100006.0
2005-01-27 05:00:00,103.182,103.182,103.132,103.148,1305100008.0
2005-01-27 05:05:00,103.148,103.166,103.116,103.163,952699991.0
2005-01-27 05:10:00,103.166,103.22,103.151,103.172,1180300008.0
2005-01-27 05:15:00,103.189,103.209,103.171,103.202,1203900009.0
2005-01-27 05:20:00,103.208,103.217,103.188,103.207,1603799999.0
2005-01-27 05:25:00,103.225,103.239,103.152,103.152,1200800010.0
2005-01-27 05:30:00,103.18,103.222,103.163,103.22,1370699993.0
2005-01-27 05:35:00,103.232,103.232,103.153,103.163,1241600005.0
2005-01-27 05:40:00,103.177,103.195,103.152,103.177,1380200001.0
2005-01-27 05:45:00,103.19,103.22,103.167,103.184,1086300004.0
2005-01-27 05:50:00,103.208,103.208,103.149,103.164,1020299997.0
2005-01-27 05:55:00,103.168,103.183,103.15,103.18,850900011.0
2005-01-27 06:00:00,103.175,103.181,103.123,103.131,937000005.0
2005-01-27 06:05:00,103.15,103.154,103.129,103.137,948900005.0
2005-01-27 06:10:00,103.148,103.159,103.135,103.14,1068299996.0
2005-01-27 06:15:00,103.147,103.19,103.147,103.182,882999996.0
2005-01-27 06:20:00,103.179,103.187,103.132,103.147,1119699994.0
2005-01-27 06:25:00,103.153,103.153,103.102,103.136,1280400004.0
2005-01-27 06:30:00,103.135,103.163,103.13,103.15,1153899995.0
2005-01-27 06:35:00,103.148,103.161,103.115,103.115,1344399996.0
2005-01-27 06:40:00,103.128,103.142,103.112,103.128,1108199999.0
2005-01-27 06:45:00,103.135,103.152,103.122,103.134,994800000.0
2005-01-27 06:50:00,103.13,103.149,103.116,103.14,1225499998.0
2005-01-27 06:55:00,103.128,103.175,103.128,103.169,1082000007.0
2005-01-27 07:00:00,103.178,103.194,103.146,103.181,1266599989.0
2005-01-27 07:05:00,103.175,103.197,103.16,103.185,1245399996.0
2005-01-27 07:10:00,103.192,103.208,103.165,103.176,1077399992.0
2005-01-27 07:15:00,103.178,103.192,103.147,103.168,1034700009.0
2005-01-27 07:20:00,103.182,103.203,103.166,103.19,1494800002.0
2005-01-27 07:25:00,103.182,103.199,103.155,103.189,955099998.0
2005-01-27 07:30:00,103.178,103.184,103.149,103.17,1072699995.0
2005-01-27 07:35:00,103.15,103.17,103.132,103.135,1178300001.0
2005-01-27 07:40:00,103.156,103.168,103.135,103.151,1037799998.0
2005-01-27 07:45:00,103.145,103.172,103.136,103.172,1382899994.0
2005-01-27 07:50:00,103.172,103.219,103.153,103.214,909900006.0
2005-01-27 07:55:00,103.202,103.235,103.159,103.224,1199299992.0
2005-01-27 08:00:00,103.218,103.239,103.179,103.196,1008300000.0
2005-01-27 08:05:00,103.213,103.226,103.192,103.197,1077899994.0
2005-01-27 08:10:00,103.201,103.201,103.164,103.188,1254300010.0
2005-01-27 08:15:00,103.192,103.208,103.173,103.187,1172000003.0
2005-01-27 08:20:00,103.207,103.23,103.193,103.227,720599997.0
2005-01-27 08:25:00,103.234,103.277,103.223,103.258,1275299998.0
2005-01-27 08:30:00,103.248,103.29,103.241,103.261,1004100011.0
2005-01-27 08:35:00,103.277,103.286,103.257,103.274,1416999993.0
2005-01-27 08:40:00,103.283,103.372,103.275,103.324,1286500000.0
2005-01-27 08:45:00,103.336,103.388,103.322,103.322,1330600007.0
2005-01-27 08:50:00,103.323,103.401,103.297,103.38,1321500001.0
2005-01-27 08:55:00,103.361,103.365,103.277,103.285,841800000.0
2005-01-27 09:00:00,103.3,103.3,103.232,103.251,1094400013.0
2005-01-27 09:05:00,103.26,103.279,103.231,103.251,955800002.0
2005-01-27 09:10:00,103.229,103.272,103.228,103.263,1585099996.0
2005-01-27 09:15:00,103.272,103.272,103.224,103.224,1427399997.0
2005-01-27 09:20:00,103.226,103.256,103.187,103.239,1016999990.0
2005-01-27 09:25:00,103.251,103.36,103.244,103.289,1095900001.0
2005-01-27 09:30:00,103.287,103.34,103.279,103.34,824900005.0
2005-01-27 09:35:00,103.36,103.365,103.317,103.35,1312499999.0
2005-01-27 09:40:00,103.353,103.353,103.307,103.307,1362399999.0
2005-01-27 09:45:00,103.322,103.342,103.268,103.269,1440799989.0
2005-01-27 09:50:00,103.268,103.268,103.193,103.205,1027599998.0
2005-01-27 09:55:00,103.214,103.234,103.151,103.223,818899994.0
2005-01-27 10:00:00,103.234,103.267,103.2,103.261,1611900000.0
2005-01-27 10:05:00,103.268,103.268,103.163,103.163,1402100003.0
2005-01-27 10:10:00,103.166,103.193,103.11,103.141,1506900013.0
2005-01-27 10:15:00,103.155,103.167,103.135,103.137,1244100005.0
2005-01-27 10:20:00,103.131,103.155,103.061,103.074,1033899998.0
2005-01-27 10:25:00,103.077,103.133,103.055,103.112,1186099993.0
2005-01-27 10:30:00,103.123,103.173,103.116,103.127,1175800004.0
2005-01-27 10:35:00,103.133,103.133,103.077,103.127,1107800000.0
2005-01-27 10:40:00,103.15,103.198,103.146,103.189,1229800015.0
2005-01-27 10:45:00,103.203,103.205,103.158,103.181,1109999998.0
2005-01-27 10:50:00,103.192,103.2,103.134,103.137,1213599995.0
2005-01-27 10:55:00,103.158,103.203,103.138,103.156,1360200010.0
2005-01-27 11:00:00,103.182,103.235,103.17,103.216,1412399992.0
2005-01-27 11:05:00,103.232,103.279,103.22,103.262,1211200004.0
2005-01-27 11:10:00,103.266,103.279,103.228,103.267,1432300003.0
2005-01-27 11:15:00,103.262,103.272,103.194,103.197,824400012.0
2005-01-27 11:20:00,103.201,103.227,103.181,103.219,902800008.0
2005-01-27 11:25:00,103.21,103.227,103.179,103.19,811700006.0
2005-01-27 11:30:00,103.195,103.225,103.167,103.18,1080700000.0
2005-01-27 11:35:00,103.153,103.179,103.131,103.171,1076299997.0
2005-01-27 11:40:00,103.162,103.241,103.16,103.215,817799993.0
2005-01-27 11:45:00,103.213,103.226,103.158,103.173,1173100002.0
2005-01-27 11:50:00,103.167,103.218,103.163,103.198,1585300015.0
2005-01-27 11:55:00,103.187,103.267,103.187,103.243,820000000.0
2005-01-27 12:00:00,103.253,103.273,103.229,103.229,1171100002.0
2005-01-27 12:05:00,103.238,103.359,103.235,103.321,1416200002.0
2005-01-27 12:10:00,103.326,103.411,103.314,103.391,1470899996.0
2005-01-27 12:15:00,103.402,103.49,103.401,103.463,1239700008.0
2005-01-27 12:20:00,103.47,103.517,103.424,103.476,1188300001.0
2005-01-27 12:25:00,103.465,103.48,103.409,103.409,1162600001.0
2005-01-27 12:30:00,103.415,103.478,103.412,103.444,892100001.0
2005-01-27 12:35:00,103.455,103.459,103.387,103.387,1073499993.0
2005-01-27 12:40:00,103.397,103.461,103.387,103.434,1255600003.0
2005-01-27 12:45:00,103.457,103.457,103.397,103.421,1732699998.0
2005-01-27 12:50:00,103.415,103.483,103.413,103.483,1109300010.0
2005-01-27 12:55:00,103.49,103.49,103.422,103.436,1178199992.0
2005-01-27 13:00:00,103.441,103.461,103.404,103.42,1251099994.0
2005-01-27 13:05:00,103.425,103.425,103.378,103.381,1276500001.0
2005-01-27 13:10:00,103.39,103.391,103.328,103.35,1371100012.0
2005-01-27 13:15:00,103.348,103.402,103.344,103.388,1255899995.0
2005-01-27 13:20:00,103.392,103.408,103.278,103.311,971799993.0
2005-01-27 13:25:00,103.32,103.342,103.314,103.333,967000005.0
2005-01-27 13:30:00,103.342,103.342,103.239,103.27,1568399986.0
2005-01-27 13:35:00,103.258,103.266,103.215,103.251,1296799995.0
2005-01-27 13:40:00,103.259,103.289,103.192,103.262,1310100001.0
2005-01-27 13:45:00,103.259,103.272,103.208,103.211,1295000006.0
2005-01-27 13:50:00,103.225,103.253,103.196,103.248,1157100009.0
2005-01-27 13:55:00,103.247,103.25,103.194,103.2,724900002.0
2005-01-27 14:00:00,103.205,103.286,103.192,103.28,1373699993.0
2005-01-27 14:05:00,103.287,103.306,103.243,103.25,1206199999.0
2005-01-27 14:10:00,103.265,103.33,103.265,103.283,1476799989.0
2005-01-27 14:15:00,103.292,103.339,103.289,103.322,1201900003.0
2005-01-27 14:20:00,103.342,103.394,103.291,103.349,1429900013.0
2005-01-27 14:25:00,103.362,103.368,103.328,103.359,1235100000.0
2005-01-27 14:30:00,103.345,103.349,103.279,103.299,1221100010.0
2005-01-27 14:35:00,103.269,103.334,103.269,103.31,915500002.0
2005-01-27 14:40:00,103.307,103.32,103.251,103.27,1180099995.0
2005-01-27 14:45:00,103.284,103.317,103.26,103.27,1169599999.0
2005-01-27 14:50:00,103.277,103.303,103.25,103.285,1063799997.0
2005-01-27 14:55:00,103.288,103.29,103.223,103.237,1035200006.0
2005-01-27 15:00:00,103.242,103.257,103.202,103.249,1177400013.0
2005-01-27 15:05:00,103.272,103.332,103.263,103.332,1149799997.0
2005-01-27 15:10:00,103.328,103.455,103.299,103.446,1422700002.0
2005-01-27 15:15:00,103.443,103.45,103.376,103.416,1019099999.0
2005-01-27 15:20:00,103.435,103.441,103.363,103.363,1359499994.0
2005-01-27 15:25:00,103.365,103.375,103.259,103.259,1062599994.0
2005-01-27 15:30:00,103.35,103.393,103.242,103.325,1055799990.0
2005-01-27 15:35:00,103.317,103.317,103.21,103.234,1047400000.0
2005-01-27 15:40:00,103.236,103.255,103.19,103.218,1518099998.0
2005-01-27 15:45:00,103.196,103.209,103.109,103.159,1408600006.0
2005-01-27 15:50:00,103.178,103.327,103.166,103.301,1312199994.0
2005-01-27 15:55:00,103.3,103.391,103.292,103.327,1245499996.0
2005-01-27 16:00:00,103.328,103.359,103.308,103.311,1058600000.0
2005-01-27 16:05:00,103.322,103.323,103.265,103.282,1274599998.0
2005-01-27 16:10:00,103.312,103.38,103.312,103.326,1228900001.0
2005-01-27 16:15:00,103.323,103.33,103.299,103.318,1111099997.0
2005-01-27 16:20:00,103.338,103.34,103.262,103.262,1256099996.0
2005-01-27 16:25:00,103.287,103.288,103.205,103.21,1171399996.0
2005-01-27 16:30:00,103.22,103.22,103.165,103.206,1116500000.0
2005-01-27 16:35:00,103.228,103.265,103.196,103.24,1320600002.0
2005-01-27 16:40:00,103.225,103.267,103.219,103.255,1250900016.0
2005-01-27 16:45:00,103.268,103.334,103.218,103.324,1125100002.0
2005-01-27 16:50:00,103.343,103.349,103.248,103.255,1548400004.0
2005-01-27 16:55:00,103.271,103.31,103.256,103.294,1429100010.0
2005-01-27 17:00:00,103.297,103.378,103.252,103.351,1268899988.0
2005-01-27 17:05:00,103.358,103.386,103.306,103.306,1154000000.0
2005-01-27 17:10:00,103.306,103.364,103.302,103.329,1360600002.0
2005-01-27 17:15:00,103.325,103.345,103.291,103.297,1394599976.0
2005-01-27 17:20:00,103.314,103.314,103.251,103.257,1294899997.0
2005-01-27 17:25:00,103.28,103.329,103.268,103.307,1436200007.0
2005-01-27 17:30:00,103.305,103.32,103.289,103.292,1228200006.0
2005-01-27 17:35:00,103.289,103.296,103.223,103.253,859399993.0
2005-01-27 17:40:00,103.242,103.243,103.205,103.217,1215699999.0
2005-01-27 17:45:00,103.212,103.218,103.12,103.183,997199996.0
2005-01-27 17:50:00,103.188,103.264,103.184,103.231,1319999998.0
2005-01-27 17:55:00,103.235,103.257,103.196,103.216,1342499999.0
2005-01-27 18:00:00,103.225,103.26,103.204,103.24,8235000006.0
2005-01-27 18:05:00,103.23,103.26,103.23,103.25,6039600006.0
2005-01-27 18:10:00,103.26,103.26,103.123,103.22,8188400007.0
2005-01-27 18:15:00,103.23,103.24,103.124,103.21,9925199981.0
2005-01-27 18:20:00,103.22,103.25,103.18,103.18,8013000035.0
2005-01-27 18:25:00,103.19,103.2,103.12,103.15,8915000049.0
2005-01-27 18:30:00,103.132,103.14,103.1,103.12,10582400034.0
2005-01-27 18:35:00,103.13,103.179,103.12,103.159,7887700028.0
2005-01-27 18:40:00,103.17,103.225,103.165,103.198,6671000014.0
2005-01-27 18:45:00,103.198,103.214,103.164,103.164,5916699987.0
2005-01-27 18:50:00,103.167,103.189,103.13,103.13,9004400002.0
2005-01-27 18:55:00,103.164,103.245,103.163,103.24,6214199978.0
2005-01-27 19:00:00,103.248,103.248,103.205,103.241,4399499998.0
2005-01-27 19:05:00,103.24,103.253,103.211,103.218,5844699998.0
2005-01-27 19:10:00,103.242,103.256,103.194,103.199,3982200002.0
2005-01-27 19:15:00,103.12,103.226,103.11,103.2,5159600024.0
2005-01-27 19:20:00,103.208,103.233,103.12,103.17,5282199955.0
2005-01-27 19:25:00,103.165,103.186,103.111,103.137,5250699984.0
2005-01-27 19:30:00,103.142,103.153,103.087,103.115,6087400014.0
2005-01-27 19:35:00,103.117,103.131,103.088,103.109,4335400009.0
2005-01-27 19:40:00,103.115,103.151,103.093,103.136,4240199985.0
2005-01-27 19:45:00,103.142,103.177,103.112,103.112,4617300012.0
2005-01-27 19:50:00,103.117,103.153,103.101,103.135,5314800014.0
2005-01-27 19:55:00,103.119,103.17,103.113,103.163,4816900013.0
2005-01-27 20:00:00,103.17,103.189,103.141,103.143,3887000016.0
2005-01-27 20:05:00,103.14,103.161,103.112,103.112,6050400000.0
2005-01-27 20:10:00,103.141,103.141,102.99,103.107,5672500009.0
2005-01-27 20:15:00,103.111,103.111,103.044,103.076,4059199983.0
2005-01-27 20:20:00,103.082,103.137,103.075,103.109,5136799988.0
2005-01-27 20:25:00,103.122,103.131,103.0,103.01,4824600007.0
2005-01-27 20:30:00,103.01,103.062,103.01,103.055,3062600030.0
2005-01-27 20:35:00,103.07,103.09,103.031,103.038,4045699991.0
2005-01-27 20:40:00,103.028,103.028,102.939,102.994,5505899996.0
2005-01-27 20:45:00,102.992,103.027,102.976,102.982,6678600009.0
2005-01-27 20:50:00,102.986,102.996,102.943,102.967,4713000032.0
2005-01-27 20:55:00,102.977,103.09,102.89,103.08,6683800010.0
2005-01-27 21:00:00,103.09,103.09,102.948,102.997,4771399997.0
2005-01-27 21:05:00,102.994,103.037,102.98,102.998,3992599992.0
2005-01-27 21:10:00,103.005,103.019,102.97,102.996,3608400000.0
2005-01-27 21:15:00,103.018,103.04,102.978,103.04,6920500016.0
2005-01-27 21:20:00,103.025,103.051,103.011,103.03,6657000024.0
2005-01-27 21:25:00,103.03,103.038,102.981,103.007,4586499995.0
2005-01-27 21:30:00,103.003,103.028,102.988,102.998,2881899999.0
2005-01-27 21:35:00,103.006,103.031,102.984,103.031,2149500002.0
2005-01-27 21:40:00,103.033,103.051,103.007,103.039,4068199996.0
2005-01-27 21:45:00,103.044,103.052,103.019,103.042,3285600006.0
2005-01-27 21:50:00,103.04,103.085,103.031,103.077,1658299996.0
2005-01-27 21:55:00,103.078,103.089,103.053,103.065,2175800022.0
2005-01-27 22:00:00,103.07,103.103,103.039,103.103,4029199987.0
2005-01-27 22:05:00,103.083,103.104,103.057,103.078,1264300011.0
2005-01-27 22:10:00,103.075,103.137,103.061,103.117,1810700008.0
2005-01-27 22:15:00,103.127,103.136,103.105,103.108,1957200013.0
2005-01-27 22:20:00,103.105,103.15,103.092,103.118,1241300011.0
2005-01-27 22:25:00,103.138,103.138,103.099,103.113,2055100013.0
2005-01-27 22:30:00,103.123,103.156,103.108,103.143,2032900009.0
2005-01-27 22:35:00,103.155,103.161,103.109,103.114,1717900004.0
2005-01-27 22:40:00,103.115,103.142,103.108,103.116,1585199985.0
2005-01-27 22:45:00,103.119,103.135,103.089,103.1,1782300007.0
2005-01-27 22:50:00,103.113,103.119,103.08,103.08,1845699988.0
2005-01-27 22:55:00,103.092,103.114,103.046,103.06,1338200009.0
2005-01-27 23:00:00,103.074,103.139,103.074,103.119,1057700007.0
2005-01-27 23:05:00,103.115,103.151,103.11,103.151,906100004.0
2005-01-27 23:10:00,103.132,103.137,103.112,103.117,1259499998.0
2005-01-27 23:15:00,103.14,103.165,103.126,103.154,1121900015.0
2005-01-27 23:20:00,103.148,103.166,103.121,103.127,1251399996.0
2005-01-27 23:25:00,103.143,103.149,103.07,103.075,1204000015.0
2005-01-27 23:30:00,103.09,103.096,103.037,103.068,937799993.0
2005-01-27 23:35:00,103.067,103.072,103.027,103.045,1086400016.0
2005-01-27 23:40:00,103.04,103.07,103.034,103.044,842200011.0
2005-01-27 23:45:00,103.049,103.065,103.017,103.02,983599996.0
2005-01-27 23:50:00,102.98,102.994,102.812,102.873,1065900013.0
2005-01-27 23:55:00,102.88,102.885,102.674,102.674,1333300003.0
2005-01-28 00:00:00,102.655,102.727,102.64,102.645,1417700021.0
2005-01-28 00:05:00,102.632,102.698,102.628,102.666,1142200007.0
2005-01-28 00:10:00,102.667,102.667,102.556,102.595,1398800015.0
2005-01-28 00:15:00,102.568,102.58,102.503,102.503,1526400009.0
2005-01-28 00:20:00,102.509,102.569,102.401,102.401,1240600009.0
2005-01-28 00:25:00,102.365,102.563,102.359,102.56,996900011.0
2005-01-28 00:30:00,102.563,102.767,102.5,102.758,1258700002.0
2005-01-28 00:35:00,102.722,102.8,102.574,102.574,1417299989.0
2005-01-28 00:40:00,102.585,102.747,102.577,102.737,1244100001.0
2005-01-28 00:45:00,102.742,102.751,102.697,102.747,1051499998.0
2005-01-28 00:50:00,102.78,102.804,102.741,102.798,1351900009.0
2005-01-28 00:55:00,102.813,102.828,102.779,102.824,929600000.0
2005-01-28 01:00:00,102.813,102.818,102.776,102.798,1296899995.0
2005-01-28 01:05:00,102.808,102.907,102.805,102.851,1000899999.0
2005-01-28 01:10:00,102.852,102.858,102.778,102.807,1129600001.0
2005-01-28 01:15:00,102.815,102.819,102.745,102.759,1332999996.0
2005-01-28 01:20:00,102.754,102.788,102.741,102.754,1061599997.0
2005-01-28 01:25:00,102.743,102.803,102.732,102.784,1003300004.0
2005-01-28 01:30:00,102.796,102.813,102.739,102.739,1106500010.0
2005-01-28 01:35:00,102.765,102.767,102.697,102.737,1104500000.0
2005-01-28 01:40:00,102.748,102.762,102.726,102.749,956799996.0
2005-01-28 01:45:00,102.755,102.778,102.732,102.764,1197800007.0
2005-01-28 01:50:00,102.782,102.789,102.746,102.775,1212500006.0
2005-01-28 01:55:00,102.784,102.879,102.772,102.835,1368899998.0
2005-01-28 02:00:00,102.86,102.865,102.805,102.833,1326200015.0
2005-01-28 02:05:00,102.835,102.893,102.828,102.87,1129999994.0
2005-01-28 02:10:00,102.885,102.92,102.866,102.904,1420899998.0
2005-01-28 02:15:00,102.921,102.942,102.874,102.898,978999995.0
2005-01-28 02:20:00,102.899,102.91,102.866,102.891,1169400000.0
2005-01-28 02:25:00,102.882,102.939,102.882,102.93,1041500005.0
2005-01-28 02:30:00,102.943,102.961,102.898,102.961,1253800007.0
2005-01-28 02:35:00,102.978,102.993,102.94,102.972,1378300008.0
2005-01-28 02:40:00,102.973,103.001,102.943,102.999,821400006.0
2005-01-28 02:45:00,103.0,103.02,102.989,103.011,1385799993.0
2005-01-28 02:50:00,103.017,103.045,103.011,103.023,1100699999.0
2005-01-28 02:55:00,103.049,103.119,103.029,103.07,1060399994.0
2005-01-28 03:00:00,103.092,103.099,102.987,103.005,1398000012.0
2005-01-28 03:05:00,102.978,102.98,102.933,102.94,919600008.0
2005-01-28 03:10:00,102.965,103.006,102.954,102.996,1155699996.0
2005-01-28 03:15:00,103.0,103.026,102.958,103.019,963900004.0
2005-01-28 03:20:00,103.033,103.047,103.015,103.018,1332900007.0
2005-01-28 03:25:00,103.027,103.039,103.006,103.025,1204000011.0
2005-01-28 03:30:00,103.008,103.028,102.997,103.021,1112700002.0
2005-01-28 03:35:00,103.017,103.031,102.995,103.019,1136999992.0
2005-01-28 03:40:00,103.015,103.028,102.985,103.006,1089600001.0
2005-01-28 03:45:00,103.007,103.011,102.974,102.984,1047700008.0
2005-01-28 03:50:00,103.008,103.022,102.997,103.008,1277800002.0
2005-01-28 03:55:00,103.011,103.363,103.009,103.252,1133999995.0
2005-01-28 04:00:00,103.26,103.331,103.198,103.249,1027100000.0
2005-01-28 04:05:00,103.248,103.256,103.171,103.187,1504699994.0
2005-01-28 04:10:00,103.205,103.223,103.192,103.2,1270400008.0
2005-01-28 04:15:00,103.195,103.199,103.14,103.176,1109500005.0
2005-01-28 04:20:00,103.163,103.183,103.129,103.143,935599997.0
2005-01-28 04:25:00,103.148,103.168,103.129,103.157,1385000004.0
2005-01-28 04:30:00,103.165,103.198,103.154,103.174,788099988.0
2005-01-28 04:35:00,103.183,103.193,103.135,103.146,1103499995.0
2005-01-28 04:40:00,103.16,103.194,103.126,103.171,1010000007.0
2005-01-28 04:45:00,103.186,103.205,103.162,103.192,1352700007.0
2005-01-28 04:50:00,103.207,103.215,103.165,103.177,733899994.0
2005-01-28 04:55:00,103.174,103.188,103.163,103.171,1042500002.0
2005-01-28 05:00:00,103.179,103.183,103.146,103.164,1208300004.0
2005-01-28 05:05:00,103.18,103.183,103.143,103.183,1008900007.0
2005-01-28 05:10:00,103.178,103.178,103.146,103.168,1080300001.0
2005-01-28 05:15:00,103.159,103.177,103.135,103.171,1297800003.0
2005-01-28 05:20:00,103.173,103.173,103.135,103.158,1410000007.0
2005-01-28 05:25:00,103.16,103.169,103.133,103.137,773300010.0
2005-01-28 05:30:00,103.148,103.166,103.143,103.155,1450600007.0
2005-01-28 05:35:00,103.158,103.192,103.146,103.186,1143800006.0
2005-01-28 05:40:00,103.21,103.233,103.182,103.221,1358199992.0
2005-01-28 05:45:00,103.234,103.241,103.215,103.215,1073299987.0
2005-01-28 05:50:00,103.209,103.244,103.209,103.233,1409199999.0
2005-01-28 05:55:00,103.243,103.252,103.211,103.224,1212300013.0
2005-01-28 06:00:00,103.232,103.243,103.199,103.213,1009799993.0
2005-01-28 06:05:00,103.21,103.24,103.19,103.21,1182599998.0
2005-01-28 06:10:00,103.23,103.252,103.213,103.225,1335499998.0
2005-01-28 06:15:00,103.242,103.247,103.215,103.237,916500009.0
2005-01-28 06:20:00,103.238,103.251,103.171,103.183,1384299993.0
2005-01-28 06:25:00,103.196,103.204,103.158,103.188,858099994.0
2005-01-28 06:30:00,103.185,103.197,103.162,103.18,977700000.0
2005-01-28 06:35:00,103.195,103.244,103.175,103.244,1113300003.0
2005-01-28 06:40:00,103.248,103.272,103.227,103.271,773199992.0
2005-01-28 06:45:00,103.264,103.273,103.233,103.244,942500004.0
2005-01-28 06:50:00,103.258,103.263,103.222,103.237,1363600000.0
2005-01-28 06:55:00,103.227,103.235,103.197,103.204,1014800000.0
2005-01-28 07:00:00,103.215,103.24,103.19,103.22,1367599995.0
2005-01-28 07:05:00,103.22,103.23,103.183,103.19,1225200002.0
2005-01-28 07:10:00,103.225,103.24,103.202,103.208,1179699998.0
2005-01-28 07:15:00,103.227,103.23,103.196,103.22,944999998.0
2005-01-28 07:20:00,103.233,103.239,103.2,103.222,970899992.0
2005-01-28 07:25:00,103.22,103.24,103.2,103.223,1208399998.0
2005-01-28 07:30:00,103.218,103.221,103.183,103.214,1483299985.0
2005-01-28 07:35:00,103.21,103.221,103.172,103.206,999600012.0
2005-01-28 07:40:00,103.204,103.222,103.167,103.19,1049999985.0
2005-01-28 07:45:00,103.206,103.221,103.177,103.195,969900009.0
2005-01-28 07:50:00,103.209,103.238,103.179,103.179,1224799998.0
2005-01-28 07:55:00,103.203,103.216,103.185,103.202,1179599996.0
2005-01-28 08:00:00,103.205,103.216,103.175,103.175,1136599993.0
2005-01-28 08:05:00,103.198,103.21,103.164,103.18,992599990.0
2005-01-28 08:10:00,103.193,103.197,103.172,103.188,1127799996.0
2005-01-28 08:15:00,103.186,103.198,103.155,103.196,879600002.0
2005-01-28 08:20:00,103.174,103.185,103.163,103.17,1098900005.0
2005-01-28 08:25:00,103.171,103.193,103.164,103.191,1069000003.0
2005-01-28 08:30:00,103.19,103.203,103.155,103.157,1326500008.0
2005-01-28 08:35:00,103.178,103.183,103.142,103.174,1135000015.0
2005-01-28 08:40:00,103.185,103.202,103.155,103.17,1706499996.0
2005-01-28 08:45:00,103.17,103.174,103.125,103.137,1121600002.0
2005-01-28 08:50:00,103.134,103.146,103.09,103.117,1279900005.0
2005-01-28 08:55:00,103.106,103.164,103.106,103.156,1179299997.0
2005-01-28 09:00:00,103.16,103.16,103.096,103.096,781499994.0
2005-01-28 09:05:00,103.071,103.126,103.027,103.115,1028099987.0
2005-01-28 09:10:00,103.124,103.128,103.083,103.11,827399995.0
2005-01-28 09:15:00,103.11,103.148,103.097,103.11,1153600004.0
2005-01-28 09:20:00,103.097,103.098,103.025,103.045,1152100002.0
2005-01-28 09:25:00,103.047,103.055,103.007,103.015,1088700000.0
2005-01-28 09:30:00,103.02,103.064,103.013,103.064,907899998.0
2005-01-28 09:35:00,103.065,103.065,103.037,103.057,1631400003.0
2005-01-28 09:40:00,103.072,103.078,103.043,103.065,1315600003.0
2005-01-28 09:45:00,103.063,103.116,103.046,103.107,762500011.0
2005-01-28 09:50:00,103.11,103.175,103.11,103.13,972399987.0
2005-01-28 09:55:00,103.16,103.206,103.151,103.191,1058200005.0
2005-01-28 10:00:00,103.175,103.185,103.147,103.15,1383800006.0
2005-01-28 10:05:00,103.159,103.181,103.134,103.144,888300007.0
2005-01-28 10:10:00,103.152,103.162,103.121,103.149,976499998.0
2005-01-28 10:15:00,103.148,103.174,103.128,103.128,1495399992.0
2005-01-28 10:20:00,103.146,103.173,103.137,103.153,1388700007.0
2005-01-28 10:25:00,103.143,103.171,103.128,103.155,1383099991.0
2005-01-28 10:30:00,103.173,103.189,103.157,103.188,676500000.0
2005-01-28 10:35:00,103.19,103.25,103.19,103.229,1059800005.0
2005-01-28 10:40:00,103.223,103.237,103.165,103.195,1086200013.0
2005-01-28 10:45:00,103.19,103.228,103.165,103.21,1075399990.0
2005-01-28 10:50:00,103.212,103.243,103.196,103.223,1271300003.0
2005-01-28 10:55:00,103.231,103.302,103.225,103.287,1227299991.0
2005-01-28 11:00:00,103.308,103.311,103.233,103.242,1074400003.0
2005-01-28 11:05:00,103.234,103.252,103.202,103.216,1355899996.0
2005-01-28 11:10:00,103.228,103.272,103.213,103.248,1339200007.0
2005-01-28 11:15:00,103.248,103.268,103.219,103.227,1158000005.0
2005-01-28 11:20:00,103.232,103.276,103.214,103.245,886200000.0
2005-01-28 11:25:00,103.259,103.271,103.227,103.258,962299999.0
2005-01-28 11:30:00,103.253,103.253,103.189,103.218,1219800004.0
2005-01-28 11:35:00,103.21,103.229,103.191,103.227,1430700012.0
2005-01-28 11:40:00,103.219,103.239,103.196,103.227,1093099992.0
2005-01-28 11:45:00,103.22,103.248,103.181,103.229,1532400003.0
2005-01-28 11:50:00,103.236,103.248,103.193,103.234,1345499994.0
2005-01-28 11:55:00,103.226,103.301,103.226,103.257,1565800005.0
2005-01-28 12:00:00,103.256,103.308,103.247,103.278,1112900004.0
2005-01-28 12:05:00,103.312,103.348,103.281,103.324,1216399992.0
2005-01-28 12:10:00,103.324,103.331,103.29,103.301,1465300010.0
2005-01-28 12:15:00,103.304,103.325,103.288,103.315,1350600001.0
2005-01-28 12:20:00,103.319,103.334,103.292,103.31,1154899998.0
2005-01-28 12:25:00,103.32,103.328,103.265,103.325,1118499992.0
2005-01-28 12:30:00,103.28,103.33,103.236,103.308,1054400000.0
2005-01-28 12:35:00,103.305,103.32,103.295,103.298,985100003.0
2005-01-28 12:40:00,103.308,103.318,103.266,103.266,911400008.0
2005-01-28 12:45:00,103.29,103.309,103.26,103.274,1309900003.0
2005-01-28 12:50:00,103.277,103.292,103.256,103.281,920300001.0
2005-01-28 12:55:00,103.294,103.305,103.217,103.237,1349399999.0
2005-01-28 13:00:00,103.245,103.273,103.224,103.243,1065000001.0
2005-01-28 13:05:00,103.25,103.264,103.206,103.217,1683899994.0
2005-01-28 13:10:00,103.213,103.245,103.187,103.215,1309100002.0
2005-01-28 13:15:00,103.221,103.228,103.185,103.202,1347400007.0
2005-01-28 13:20:00,103.193,103.256,103.193,103.239,1269699987.0
2005-01-28 13:25:00,103.243,103.278,103.231,103.251,1264999986.0
2005-01-28 13:30:00,103.259,103.27,103.198,103.219,1388100003.0
2005-01-28 13:35:00,103.236,103.24,103.195,103.234,1224199997.0
2005-01-28 13:40:00,103.258,103.272,103.219,103.24,1114100004.0
2005-01-28 13:45:00,103.237,103.264,103.223,103.223,1272400010.0
2005-01-28 13:50:00,103.224,103.28,103.224,103.26,1204600005.0
2005-01-28 13:55:00,103.27,103.289,103.216,103.24,1252499999.0
2005-01-28 14:00:00,103.263,103.263,103.217,103.233,1234400000.0
2005-01-28 14:05:00,103.235,103.257,103.216,103.232,1040700005.0
2005-01-28 14:10:00,103.26,103.265,103.202,103.219,1376799985.0
2005-01-28 14:15:00,103.23,103.23,103.197,103.202,1180800001.0
2005-01-28 14:20:00,103.205,103.232,103.169,103.199,1676499991.0
2005-01-28 14:25:00,103.2,103.238,103.198,103.238,1219400002.0
2005-01-28 14:30:00,103.228,103.269,103.228,103.233,1112500008.0
2005-01-28 14:35:00,103.245,103.286,103.241,103.251,1277100010.0
2005-01-28 14:40:00,103.264,103.292,103.249,103.266,1007799999.0
2005-01-28 14:45:00,103.277,103.336,103.25,103.33,1099100006.0
2005-01-28 14:50:00,103.332,103.336,103.297,103.318,993600012.0
2005-01-28 14:55:00,103.303,103.324,103.291,103.302,1355499994.0
2005-01-28 15:00:00,103.298,103.31,103.246,103.272,988500002.0
2005-01-28 15:05:00,103.292,103.306,103.253,103.262,791600001.0
2005-01-28 15:10:00,103.253,103.296,103.248,103.285,1158299987.0
2005-01-28 15:15:00,103.303,103.326,103.284,103.301,1371900003.0
2005-01-28 15:20:00,103.31,103.335,103.283,103.335,1407000002.0
2005-01-28 15:25:00,103.348,103.358,103.282,103.324,1040700001.0
2005-01-28 15:30:00,103.285,103.285,103.134,103.202,1070400012.0
2005-01-28 15:35:00,103.212,103.221,103.114,103.132,1063300004.0
2005-01-28 15:40:00,103.138,103.377,103.122,103.24,1326599998.0
2005-01-28 15:45:00,103.254,103.284,103.197,103.236,1159200006.0
2005-01-28 15:50:00,103.218,103.236,103.054,103.074,963300005.0
2005-01-28 15:55:00,103.044,103.09,102.988,103.036,1070200006.0
2005-01-28 16:00:00,103.054,103.119,103.042,103.097,1294099996.0
2005-01-28 16:05:00,103.108,103.185,103.108,103.133,1217200002.0
2005-01-28 16:10:00,103.157,103.241,103.128,103.241,912399998.0
2005-01-28 16:15:00,103.263,103.28,103.174,103.182,1053899991.0
2005-01-28 16:20:00,103.208,103.232,103.164,103.166,1095600000.0
2005-01-28 16:25:00,103.18,103.221,103.171,103.198,1240300008.0
2005-01-28 16:30:00,103.215,103.219,103.153,103.203,1299699989.0
2005-01-28 16:35:00,103.218,103.226,103.18,103.182,1512299990.0
2005-01-28 16:40:00,103.188,103.22,103.174,103.196,870600003.0
2005-01-28 16:45:00,103.217,103.223,103.168,103.168,1269499992.0
2005-01-28 16:50:00,103.155,103.199,103.144,103.196,1252799987.0
2005-01-28 16:55:00,103.183,103.222,103.159,103.217,1350699999.0
2005-01-28 17:00:00,103.21,103.309,103.202,103.275,1078699998.0
2005-01-28 17:05:00,103.281,103.319,103.269,103.285,1322000007.0
2005-01-28 17:10:00,103.306,103.398,103.302,103.36,1231499991.0
2005-01-28 17:15:00,103.363,103.583,103.355,103.583,1271099995.0
2005-01-28 17:20:00,103.64,103.727,103.575,103.591,946500003.0
2005-01-28 17:25:00,103.563,103.563,103.476,103.524,1045899998.0
2005-01-28 17:30:00,103.535,103.565,103.525,103.554,1037599991.0
2005-01-28 17:35:00,103.57,103.572,103.5,103.5,1068599986.0
2005-01-28 17:40:00,103.49,103.524,103.468,103.505,1131699994.0
2005-01-28 17:45:00,103.513,103.526,103.478,103.505,1152199985.0
2005-01-28 17:50:00,103.488,103.501,103.442,103.454,1307900000.0
2005-01-28 17:55:00,103.462,103.544,103.456,103.54,1134499995.0
2005-01-28 18:00:00,103.535,103.543,103.47,103.47,7717899964.0
2005-01-28 18:05:00,103.45,103.47,103.39,103.43,9422999955.0
2005-01-28 18:10:00,103.44,103.561,103.43,103.45,9574999987.0
2005-01-28 18:15:00,103.45,103.502,103.45,103.46,9428700031.0
2005-01-28 18:20:00,103.45,103.47,103.45,103.46,6987500070.0
2005-01-28 18:25:00,103.45,103.509,103.44,103.46,8220700064.0
2005-01-28 18:30:00,103.517,103.52,103.44,103.44,7929100038.0
2005-01-28 18:35:00,103.478,103.484,103.416,103.457,5534500006.0
2005-01-28 18:40:00,103.451,103.451,103.335,103.368,7078300007.0
2005-01-28 18:45:00,103.373,103.428,103.293,103.412,6141599989.0
2005-01-28 18:50:00,103.417,103.457,103.4,103.453,7833000000.0
2005-01-28 18:55:00,103.43,103.542,103.43,103.535,4517899969.0
2005-01-28 19:00:00,103.538,103.538,103.464,103.464,4727700004.0
2005-01-28 19:05:00,103.456,103.456,103.394,103.428,6418399988.0
2005-01-28 19:10:00,103.435,103.454,103.409,103.439,3805900002.0
2005-01-28 19:15:00,103.441,103.486,103.434,103.44,6550199999.0
2005-01-28 19:20:00,103.445,103.461,103.419,103.429,3660999989.0
2005-01-28 19:25:00,103.438,103.459,103.42,103.454,6221099995.0
2005-01-28 19:30:00,103.452,103.47,103.416,103.418,6236199956.0
2005-01-28 19:35:00,103.434,103.468,103.417,103.451,4291300017.0
2005-01-28 19:40:00,103.457,103.473,103.438,103.454,4290399993.0
2005-01-28 19:45:00,103.454,103.459,103.43,103.445,4517100020.0
2005-01-28 19:50:00,103.445,103.467,103.424,103.424,5149699999.0
2005-01-28 19:55:00,103.428,103.46,103.415,103.455,4447899988.0
2005-01-28 20:00:00,103.458,103.46,103.39,103.415,3142200012.0
2005-01-28 20:05:00,103.427,103.429,103.363,103.363,5635200006.0
2005-01-28 20:10:00,103.382,103.407,103.3,103.387,5341500039.0
2005-01-28 20:15:00,103.396,103.463,103.384,103.439,4116500016.0
2005-01-28 20:20:00,103.436,103.451,103.402,103.434,5069300015.0
2005-01-28 20:25:00,103.44,103.44,103.36,103.36,6086500022.0
2005-01-28 20:30:00,103.35,103.413,103.33,103.378,1590500013.0
2005-01-28 20:35:00,103.392,103.392,103.346,103.363,3770499997.0
2005-01-28 20:40:00,103.36,103.389,103.333,103.375,6191900011.0
2005-01-28 20:45:00,103.39,103.398,103.348,103.365,6903999989.0
2005-01-28 20:50:00,103.38,103.429,103.359,103.417,4666700023.0
2005-01-28 20:55:00,103.422,103.422,103.339,103.4,8155999990.0
2005-01-28 21:00:00,103.35,103.36,103.291,103.291,5535899999.0
2005-01-28 21:05:00,103.288,103.33,103.279,103.33,4384200018.0
2005-01-28 21:10:00,103.335,103.338,103.284,103.3,3749400015.0
2005-01-28 21:15:00,103.307,103.359,103.292,103.345,6927900000.0
2005-01-28 21:20:00,103.353,103.378,103.315,103.361,7249100028.0
2005-01-28 21:25:00,103.355,103.36,103.316,103.347,4657499990.0
2005-01-28 21:30:00,103.338,103.357,103.319,103.337,2594400005.0
2005-01-28 21:35:00,103.317,103.355,103.315,103.353,2217199985.0
2005-01-28 21:40:00,103.36,103.36,103.304,103.335,4564300007.0
2005-01-28 21:45:00,103.332,103.34,103.293,103.313,3579500015.0
2005-01-28 21:50:00,103.338,103.361,103.314,103.361,2411600006.0
2005-01-28 21:55:00,103.331,103.397,103.324,103.39,1577099997.0
2005-01-28 22:00:00,103.391,103.409,103.342,103.352,4140999999.0
2005-01-28 22:05:00,103.366,103.37,103.323,103.346,1136899999.0
2005-01-28 22:10:00,103.352,103.38,103.337,103.343,1834700010.0
2005-01-28 22:15:00,103.372,103.39,103.332,103.355,1872799996.0
2005-01-28 22:20:00,103.363,103.384,103.338,103.355,907300006.0
2005-01-28 22:25:00,103.383,103.383,103.334,103.361,2522299999.0
2005-01-28 22:30:00,103.342,103.357,103.308,103.328,2571099999.0
2005-01-28 22:35:00,103.348,103.371,103.328,103.334,1545500013.0
2005-01-28 22:40:00,103.324,103.342,103.29,103.331,1607100019.0
2005-01-28 22:45:00,103.325,103.371,103.315,103.33,1695099984.0
2005-01-28 22:50:00,103.34,103.375,103.332,103.346,1580199989.0
2005-01-28 22:55:00,103.357,103.379,103.33,103.34,1650999999.0
2005-01-28 23:00:00,103.334,103.357,103.316,103.336,1112899995.0
2005-01-28 23:05:00,103.337,103.347,103.307,103.307,1107000002.0
2005-01-28 23:10:00,103.326,103.341,103.305,103.341,1334999996.0
2005-01-28 23:15:00,103.345,103.364,103.299,103.304,1355000010.0
2005-01-28 23:20:00,103.314,103.351,103.306,103.346,1300199997.0
2005-01-28 23:25:00,103.34,103.351,103.327,103.333,1219600000.0
2005-01-28 23:30:00,103.33,103.351,103.312,103.342,1203599999.0
2005-01-28 23:35:00,103.327,103.343,103.277,103.277,1092199992.0
2005-01-28 23:40:00,103.283,103.297,103.256,103.264,1013499999.0
2005-01-28 23:45:00,103.274,103.299,103.254,103.274,1269299996.0
2005-01-28 23:50:00,103.287,103.295,103.259,103.268,1649400006.0
2005-01-28 23:55:00,103.285,103.298,103.255,103.26,1174100004.0
2005-01-31 00:00:00,103.565,103.578,103.527,103.54,1231400004.0
2005-01-31 00:05:00,103.558,103.558,103.501,103.53,1146699992.0
2005-01-31 00:10:00,103.517,103.522,103.484,103.503,1109199998.0
2005-01-31 00:15:00,103.495,103.532,103.478,103.505,954500005.0
2005-01-31 00:20:00,103.524,103.55,103.503,103.537,1279599996.0
2005-01-31 00:25:00,103.533,103.562,103.512,103.518,892499999.0
2005-01-31 00:30:00,103.517,103.558,103.471,103.549,1394900002.0
2005-01-31 00:35:00,103.558,103.575,103.53,103.563,1311599999.0
2005-01-31 00:40:00,103.584,103.588,103.545,103.562,1521299995.0
2005-01-31 00:45:00,103.557,103.668,103.557,103.654,846499999.0
2005-01-31 00:50:00,103.653,103.681,103.609,103.609,1038099993.0
2005-01-31 00:55:00,103.605,103.668,103.605,103.658,1053699991.0
2005-01-31 01:00:00,103.664,103.664,103.606,103.618,1445900000.0
2005-01-31 01:05:00,103.62,103.651,103.615,103.625,911599999.0
2005-01-31 01:10:00,103.65,103.652,103.604,103.652,1164199996.0
2005-01-31 01:15:00,103.657,103.663,103.617,103.659,1290500007.0
2005-01-31 01:20:00,103.625,103.636,103.605,103.612,1238399986.0
2005-01-31 01:25:00,103.608,103.648,103.551,103.567,996200004.0
2005-01-31 01:30:00,103.556,103.607,103.539,103.584,1091499990.0
2005-01-31 01:35:00,103.611,103.621,103.573,103.596,1388599998.0
2005-01-31 01:40:00,103.615,103.615,103.566,103.601,968100006.0
2005-01-31 01:45:00,103.6,103.621,103.567,103.621,969399997.0
2005-01-31 01:50:00,103.612,103.614,103.57,103.57,1314299996.0
2005-01-31 01:55:00,103.595,103.637,103.577,103.587,1297699998.0
2005-01-31 02:00:00,103.6,103.6,103.47,103.512,1046399990.0
2005-01-31 02:05:00,103.524,103.532,103.459,103.51,1384199993.0
2005-01-31 02:10:00,103.49,103.512,103.412,103.501,1316799987.0
2005-01-31 02:15:00,103.496,103.508,103.479,103.48,1027300003.0
2005-01-31 02:20:00,103.496,103.53,103.475,103.521,1259200010.0
2005-01-31 02:25:00,103.53,103.532,103.478,103.48,802400003.0
2005-01-31 02:30:00,103.505,103.513,103.456,103.508,1579999998.0
2005-01-31 02:35:00,103.517,103.531,103.507,103.516,1202599994.0
2005-01-31 02:40:00,103.537,103.596,103.512,103.594,991499999.0
2005-01-31 02:45:00,103.592,103.62,103.592,103.6,1311599993.0
2005-01-31 02:50:00,103.604,103.604,103.554,103.554,1239900007.0
2005-01-31 02:55:00,103.561,103.581,103.538,103.541,899299995.0
2005-01-31 03:00:00,103.552,103.552,103.496,103.536,1260200020.0
2005-01-31 03:05:00,103.54,103.548,103.508,103.546,1181500005.0
2005-01-31 03:10:00,103.538,103.561,103.534,103.545,1423099990.0
2005-01-31 03:15:00,103.563,103.592,103.535,103.562,1405499999.0
2005-01-31 03:20:00,103.558,103.57,103.539,103.57,1429299995.0
2005-01-31 03:25:00,103.565,103.582,103.541,103.568,1080899993.0
2005-01-31 03:30:00,103.57,103.64,103.568,103.622,1205299999.0
2005-01-31 03:35:00,103.63,103.646,103.591,103.591,1044700008.0
2005-01-31 03:40:00,103.6,103.64,103.584,103.637,1059100002.0
2005-01-31 03:45:00,103.64,103.65,103.618,103.646,871600006.0
2005-01-31 03:50:00,103.628,103.658,103.628,103.651,1159000012.0
2005-01-31 03:55:00,103.661,103.665,103.596,103.614,1352500020.0
2005-01-31 04:00:00,103.63,103.661,103.615,103.645,987099990.0
2005-01-31 04:05:00,103.65,103.663,103.635,103.638,1399100000.0
2005-01-31 04:10:00,103.645,103.661,103.616,103.63,815600002.0
2005-01-31 04:15:00,103.635,103.639,103.585,103.599,1144000003.0
2005-01-31 04:20:00,103.598,103.6,103.558,103.598,1183000009.0
2005-01-31 04:25:00,103.593,103.593,103.521,103.521,1300300003.0
2005-01-31 04:30:00,103.525,103.566,103.509,103.566,1283300002.0
2005-01-31 04:35:00,103.55,103.603,103.532,103.586,1132000004.0
2005-01-31 04:40:00,103.591,103.607,103.567,103.567,1052999990.0
2005-01-31 04:45:00,103.57,103.591,103.517,103.524,1222500003.0
2005-01-31 04:50:00,103.54,103.567,103.517,103.562,1102000006.0
2005-01-31 04:55:00,103.55,103.585,103.534,103.563,806199998.0
2005-01-31 05:00:00,103.565,103.586,103.546,103.573,780200001.0
2005-01-31 05:05:00,103.575,103.6,103.552,103.559,1202799997.0
2005-01-31 05:10:00,103.57,103.57,103.537,103.562,1079199992.0
2005-01-31 05:15:00,103.544,103.578,103.541,103.564,1018499993.0
2005-01-31 05:20:00,103.57,103.6,103.563,103.567,1254899992.0
2005-01-31 05:25:00,103.57,103.582,103.539,103.57,877200003.0
2005-01-31 05:30:00,103.568,103.58,103.553,103.569,1504499993.0
2005-01-31 05:35:00,103.57,103.57,103.531,103.548,1044300003.0
2005-01-31 05:40:00,103.55,103.583,103.535,103.535,1398000006.0
2005-01-31 05:45:00,103.57,103.594,103.552,103.575,1218999995.0
2005-01-31 05:50:00,103.6,103.619,103.582,103.598,1035900007.0
2005-01-31 05:55:00,103.61,103.618,103.579,103.597,1288300000.0
2005-01-31 06:00:00,103.595,103.618,103.576,103.593,1231800003.0
2005-01-31 06:05:00,103.61,103.615,103.569,103.58,1235199991.0
2005-01-31 06:10:00,103.593,103.622,103.588,103.605,1178899996.0
2005-01-31 06:15:00,103.615,103.618,103.558,103.577,1000200008.0
2005-01-31 06:20:00,103.575,103.587,103.558,103.577,1017200001.0
2005-01-31 06:25:00,103.557,103.571,103.516,103.516,1187399989.0
2005-01-31 06:30:00,103.522,103.526,103.47,103.512,1232000020.0
2005-01-31 06:35:00,103.531,103.531,103.469,103.47,1298200008.0
2005-01-31 06:40:00,103.48,103.509,103.463,103.494,1002800004.0
2005-01-31 06:45:00,103.496,103.513,103.447,103.449,1094799999.0
2005-01-31 06:50:00,103.452,103.517,103.452,103.484,1115499996.0
2005-01-31 06:55:00,103.485,103.51,103.478,103.494,1007699988.0
2005-01-31 07:00:00,103.507,103.509,103.456,103.469,1193899999.0
2005-01-31 07:05:00,103.462,103.487,103.455,103.47,1159199991.0
2005-01-31 07:10:00,103.475,103.496,103.462,103.483,999600006.0
2005-01-31 07:15:00,103.493,103.493,103.447,103.467,1196200012.0
2005-01-31 07:20:00,103.468,103.47,103.434,103.45,903800003.0
2005-01-31 07:25:00,103.454,103.481,103.443,103.477,1192100008.0
2005-01-31 07:30:00,103.48,103.49,103.46,103.484,1414199997.0
2005-01-31 07:35:00,103.487,103.503,103.473,103.492,1049999995.0
2005-01-31 07:40:00,103.5,103.518,103.467,103.467,954500005.0
2005-01-31 07:45:00,103.505,103.514,103.467,103.503,1068599994.0
2005-01-31 07:50:00,103.498,103.509,103.488,103.488,1046300010.0
2005-01-31 07:55:00,103.488,103.516,103.48,103.502,1421000005.0
2005-01-31 08:00:00,103.52,103.524,103.492,103.512,978800009.0
2005-01-31 08:05:00,103.522,103.541,103.499,103.535,1161199997.0
2005-01-31 08:10:00,103.545,103.547,103.503,103.531,1398899995.0
2005-01-31 08:15:00,103.527,103.543,103.5,103.5,1576500002.0
2005-01-31 08:20:00,103.502,103.512,103.483,103.49,1259799994.0
2005-01-31 08:25:00,103.489,103.506,103.47,103.484,1149500000.0
2005-01-31 08:30:00,103.482,103.505,103.468,103.481,1181199994.0
2005-01-31 08:35:00,103.5,103.509,103.477,103.477,1258999990.0
2005-01-31 08:40:00,103.487,103.524,103.479,103.495,1794800003.0
2005-01-31 08:45:00,103.509,103.515,103.462,103.498,1221399995.0
2005-01-31 08:50:00,103.482,103.527,103.482,103.501,1473700006.0
2005-01-31 08:55:00,103.508,103.528,103.483,103.513,1025100010.0
2005-01-31 09:00:00,103.525,103.526,103.46,103.46,1233500000.0
2005-01-31 09:05:00,103.463,103.463,103.385,103.42,1152599998.0
2005-01-31 09:10:00,103.425,103.45,103.425,103.442,925799998.0
2005-01-31 09:15:00,103.433,103.511,103.425,103.498,842899998.0
2005-01-31 09:20:00,103.522,103.56,103.521,103.547,1182899994.0
2005-01-31 09:25:00,103.57,103.594,103.544,103.554,1166500010.0
2005-01-31 09:30:00,103.547,103.619,103.526,103.613,1032500001.0
2005-01-31 09:35:00,103.62,103.622,103.579,103.607,1397699999.0
2005-01-31 09:40:00,103.621,103.621,103.578,103.583,975800001.0
2005-01-31 09:45:00,103.592,103.615,103.571,103.585,1490900005.0
2005-01-31 09:50:00,103.596,103.6,103.53,103.53,1146899998.0
2005-01-31 09:55:00,103.56,103.574,103.513,103.535,884800004.0
2005-01-31 10:00:00,103.545,103.545,103.503,103.509,962199996.0
2005-01-31 10:05:00,103.492,103.53,103.465,103.505,1396799997.0
2005-01-31 10:10:00,103.498,103.521,103.495,103.508,1163500000.0
2005-01-31 10:15:00,103.51,103.527,103.489,103.508,1158900000.0
2005-01-31 10:20:00,103.505,103.528,103.485,103.508,1156100008.0
2005-01-31 10:25:00,103.517,103.55,103.496,103.496,1001399998.0
2005-01-31 10:30:00,103.49,103.551,103.49,103.543,1058099999.0
2005-01-31 10:35:00,103.553,103.578,103.541,103.551,1089499984.0
2005-01-31 10:40:00,103.582,103.614,103.574,103.594,1067000001.0
2005-01-31 10:45:00,103.617,103.685,103.602,103.681,966199995.0
2005-01-31 10:50:00,103.71,103.734,103.679,103.69,952899996.0
2005-01-31 10:55:00,103.693,103.731,103.68,103.713,1243100008.0
2005-01-31 11:00:00,103.737,103.74,103.695,103.7,1030999997.0
2005-01-31 11:05:00,103.69,103.699,103.656,103.689,1225699984.0
2005-01-31 11:10:00,103.7,103.738,103.686,103.719,1192600004.0
2005-01-31 11:15:00,103.707,103.745,103.702,103.708,1176799990.0
2005-01-31 11:20:00,103.726,103.76,103.713,103.741,963000001.0
2005-01-31 11:25:00,103.749,103.77,103.708,103.708,1015600001.0
2005-01-31 11:30:00,103.722,103.73,103.654,103.661,1138099994.0
2005-01-31 11:35:00,103.665,103.672,103.636,103.644,1031100008.0
2005-01-31 11:40:00,103.632,103.671,103.632,103.642,814600003.0
2005-01-31 11:45:00,103.651,103.701,103.628,103.678,1085599995.0
2005-01-31 11:50:00,103.677,103.705,103.627,103.648,1474000001.0
2005-01-31 11:55:00,103.646,103.658,103.614,103.625,1110599991.0
2005-01-31 12:00:00,103.643,103.672,103.635,103.649,1173500014.0
2005-01-31 12:05:00,103.665,103.665,103.631,103.641,1025999999.0
2005-01-31 12:10:00,103.643,103.65,103.59,103.616,1154999999.0
2005-01-31 12:15:00,103.62,103.62,103.545,103.565,1051800006.0
2005-01-31 12:20:00,103.559,103.608,103.559,103.607,1006999997.0
2005-01-31 12:25:00,103.581,103.618,103.58,103.594,1137499996.0
2005-01-31 12:30:00,103.615,103.627,103.595,103.623,801100003.0
2005-01-31 12:35:00,103.628,103.635,103.543,103.543,1136899997.0
2005-01-31 12:40:00,103.564,103.64,103.564,103.584,952400006.0
2005-01-31 12:45:00,103.592,103.611,103.576,103.583,1463400012.0
2005-01-31 12:50:00,103.597,103.612,103.581,103.602,1307399989.0
2005-01-31 12:55:00,103.6,103.609,103.577,103.601,1168900008.0
2005-01-31 13:00:00,103.6,103.621,103.548,103.6,1193099995.0
2005-01-31 13:05:00,103.611,103.669,103.594,103.665,1362499997.0
2005-01-31 13:10:00,103.668,103.668,103.627,103.634,1158900002.0
2005-01-31 13:15:00,103.643,103.658,103.629,103.648,1168299993.0
2005-01-31 13:20:00,103.652,103.66,103.626,103.646,1219400009.0
2005-01-31 13:25:00,103.658,103.697,103.641,103.695,1163300003.0
2005-01-31 13:30:00,103.701,103.717,103.678,103.695,1669100001.0
2005-01-31 13:35:00,103.685,103.697,103.59,103.59,1104500003.0
2005-01-31 13:40:00,103.58,103.597,103.407,103.407,1103100012.0
2005-01-31 13:45:00,103.398,103.46,103.393,103.434,1346599999.0
2005-01-31 13:50:00,103.419,103.449,103.398,103.419,1206399998.0
2005-01-31 13:55:00,103.45,103.454,103.402,103.402,1406300011.0
2005-01-31 14:00:00,103.409,103.426,103.337,103.387,1229799996.0
2005-01-31 14:05:00,103.394,103.45,103.391,103.439,1016199996.0
2005-01-31 14:10:00,103.422,103.456,103.415,103.415,1045300001.0
2005-01-31 14:15:00,103.421,103.445,103.39,103.436,1376400013.0
2005-01-31 14:20:00,103.432,103.449,103.407,103.425,1726299994.0
2005-01-31 14:25:00,103.419,103.441,103.395,103.422,970599997.0
2005-01-31 14:30:00,103.425,103.44,103.39,103.409,1427499997.0
2005-01-31 14:35:00,103.406,103.406,103.357,103.367,1050800007.0
2005-01-31 14:40:00,103.37,103.407,103.362,103.402,1063400003.0
2005-01-31 14:45:00,103.41,103.428,103.378,103.405,1291300002.0
2005-01-31 14:50:00,103.378,103.43,103.366,103.428,1351700016.0
2005-01-31 14:55:00,103.413,103.536,103.395,103.535,1454700012.0
2005-01-31 15:00:00,103.531,103.568,103.489,103.489,763500005.0
2005-01-31 15:05:00,103.492,103.516,103.452,103.484,1015799998.0
2005-01-31 15:10:00,103.49,103.51,103.448,103.496,912499997.0
2005-01-31 15:15:00,103.5,103.516,103.455,103.495,1146900015.0
2005-01-31 15:20:00,103.52,103.52,103.43,103.442,1496700007.0
2005-01-31 15:25:00,103.445,103.49,103.443,103.449,914199994.0
2005-01-31 15:30:00,103.465,103.49,103.4,103.408,1157500003.0
2005-01-31 15:35:00,103.419,103.451,103.405,103.442,1297999994.0
2005-01-31 15:40:00,103.449,103.451,103.408,103.433,1590699994.0
2005-01-31 15:45:00,103.428,103.459,103.402,103.409,1378100009.0
2005-01-31 15:50:00,103.428,103.439,103.399,103.43,1272899996.0
2005-01-31 15:55:00,103.457,103.457,103.397,103.421,1356500011.0
2005-01-31 16:00:00,103.424,103.451,103.385,103.392,920899999.0
2005-01-31 16:05:00,103.414,103.43,103.378,103.419,1051500001.0
2005-01-31 16:10:00,103.421,103.457,103.408,103.44,1296599995.0
2005-01-31 16:15:00,103.443,103.445,103.385,103.385,1019100010.0
2005-01-31 16:20:00,103.384,103.418,103.365,103.4,1148099987.0
2005-01-31 16:25:00,103.418,103.462,103.396,103.458,1333900000.0
2005-01-31 16:30:00,103.461,103.467,103.406,103.418,926900001.0
2005-01-31 16:35:00,103.399,103.46,103.399,103.45,1338500001.0
2005-01-31 16:40:00,103.458,103.472,103.421,103.444,836700008.0
2005-01-31 16:45:00,103.458,103.458,103.393,103.405,1285400003.0
2005-01-31 16:50:00,103.405,103.423,103.38,103.401,1059000009.0
2005-01-31 16:55:00,103.396,103.508,103.396,103.508,1234499997.0
2005-01-31 17:00:00,103.514,103.514,103.438,103.451,1335899990.0
2005-01-31 17:05:00,103.444,103.477,103.412,103.457,832900008.0
2005-01-31 17:10:00,103.458,103.545,103.446,103.545,1042100003.0
2005-01-31 17:15:00,103.553,103.574,103.533,103.533,892000005.0
2005-01-31 17:20:00,103.545,103.58,103.524,103.543,985799999.0
2005-01-31 17:25:00,103.556,103.57,103.528,103.549,1010000005.0
2005-01-31 17:30:00,103.553,103.613,103.54,103.608,968099993.0
2005-01-31 17:35:00,103.61,103.612,103.451,103.451,951000001.0
2005-01-31 17:40:00,103.443,103.463,103.424,103.452,949700000.0
2005-01-31 17:45:00,103.457,103.467,103.435,103.436,1031499996.0
2005-01-31 17:50:00,103.441,103.481,103.428,103.428,1407199993.0
2005-01-31 17:55:00,103.415,103.44,103.386,103.402,1026600002.0
2005-01-31 18:00:00,103.428,103.59,103.408,103.57,8091299945.0
2005-01-31 18:05:00,103.58,103.58,103.54,103.55,10401999900.0
2005-01-31 18:10:00,103.335,103.58,103.332,103.55,7842699976.0
2005-01-31 18:15:00,103.54,103.55,103.409,103.5,9076600036.0
2005-01-31 18:20:00,103.49,103.6,103.49,103.58,8644000075.0
2005-01-31 18:25:00,103.57,103.59,103.433,103.57,9139800059.0
2005-01-31 18:30:00,103.437,103.62,103.422,103.61,9469500079.0
2005-01-31 18:35:00,103.62,103.63,103.38,103.417,7237900025.0
2005-01-31 18:40:00,103.426,103.476,103.413,103.456,7492000007.0
2005-01-31 18:45:00,103.468,103.55,103.424,103.52,5732099969.0
2005-01-31 18:50:00,103.529,103.554,103.484,103.548,8453900020.0
2005-01-31 18:55:00,103.558,103.603,103.518,103.598,5583399985.0
2005-01-31 19:00:00,103.605,103.605,103.51,103.564,5004700005.0
2005-01-31 19:05:00,103.573,103.58,103.528,103.54,6028399996.0
2005-01-31 19:10:00,103.541,103.566,103.528,103.541,4177400002.0
2005-01-31 19:15:00,103.536,103.54,103.474,103.484,6419400007.0
2005-01-31 19:20:00,103.479,103.61,103.462,103.549,6303500003.0
2005-01-31 19:25:00,103.545,103.6,103.513,103.567,6411500043.0
2005-01-31 19:30:00,103.561,103.623,103.526,103.608,6351200001.0
2005-01-31 19:35:00,103.598,103.64,103.57,103.57,4092899986.0
2005-01-31 19:40:00,103.578,103.629,103.57,103.605,4175699999.0
2005-01-31 19:45:00,103.605,103.637,103.579,103.579,4658199985.0
2005-01-31 19:50:00,103.602,103.608,103.541,103.571,5659300019.0
2005-01-31 19:55:00,103.556,103.56,103.524,103.554,4172600003.0
2005-01-31 20:00:00,103.539,103.579,103.539,103.563,3625000009.0
2005-01-31 20:05:00,103.572,103.599,103.535,103.575,5598699992.0
2005-01-31 20:10:00,103.557,103.573,103.547,103.565,4708000001.0
2005-01-31 20:15:00,103.565,103.598,103.543,103.558,4717699991.0
2005-01-31 20:20:00,103.56,103.601,103.539,103.566,4946400018.0
2005-01-31 20:25:00,103.567,103.591,103.558,103.57,7214399997.0
2005-01-31 20:30:00,103.533,103.58,103.507,103.515,4340500006.0
2005-01-31 20:35:00,103.523,103.523,103.482,103.495,3597000014.0
2005-01-31 20:40:00,103.57,103.57,103.476,103.477,6002099998.0
2005-01-31 20:45:00,103.484,103.518,103.462,103.505,7504199999.0
2005-01-31 20:50:00,103.491,103.534,103.491,103.534,4760499994.0
2005-01-31 20:55:00,103.527,103.66,103.512,103.65,8196900037.0
2005-01-31 21:00:00,103.543,103.552,103.502,103.529,6033700006.0
2005-01-31 21:05:00,103.536,103.558,103.499,103.499,3930799984.0
2005-01-31 21:10:00,103.54,103.583,103.505,103.557,3981700001.0
2005-01-31 21:15:00,103.533,103.601,103.53,103.588,6922800011.0
2005-01-31 21:20:00,103.603,103.607,103.552,103.562,7301299993.0
2005-01-31 21:25:00,103.573,103.58,103.548,103.577,4547499999.0
2005-01-31 21:30:00,103.576,103.582,103.535,103.57,2972700010.0
2005-01-31 21:35:00,103.583,103.589,103.554,103.567,1979099997.0
2005-01-31 21:40:00,103.58,103.581,103.539,103.581,4498100023.0
2005-01-31 21:45:00,103.57,103.648,103.57,103.648,3633299994.0
2005-01-31 21:50:00,103.64,103.64,103.594,103.606,1439000005.0
2005-01-31 21:55:00,103.621,103.646,103.592,103.63,1777000017.0
2005-01-31 22:00:00,103.633,103.634,103.578,103.609,3882400005.0
2005-01-31 22:05:00,103.601,103.624,103.581,103.6,1057000004.0
2005-01-31 22:10:00,103.595,103.63,103.59,103.62,1807999983.0
2005-01-31 22:15:00,103.635,103.646,103.6,103.635,1918499988.0
2005-01-31 22:20:00,103.65,103.655,103.61,103.629,1388800012.0
2005-01-31 22:25:00,103.648,103.659,103.608,103.608,1986100012.0
2005-01-31 22:30:00,103.615,103.642,103.599,103.642,2186800010.0
2005-01-31 22:35:00,103.604,103.644,103.604,103.623,1690300014.0
2005-01-31 22:40:00,103.611,103.642,103.608,103.622,1637099986.0
2005-01-31 22:45:00,103.61,103.637,103.604,103.613,1726300007.0
2005-01-31 22:50:00,103.59,103.639,103.59,103.607,1819799991.0
2005-01-31 22:55:00,103.62,103.631,103.574,103.585,1832499991.0
2005-01-31 23:00:00,103.6,103.627,103.577,103.607,906599998.0
2005-01-31 23:05:00,103.618,103.628,103.584,103.608,1239200000.0
2005-01-31 23:10:00,103.609,103.627,103.579,103.616,1067799996.0
2005-01-31 23:15:00,103.621,103.672,103.609,103.664,1060300003.0
2005-01-31 23:20:00,103.673,103.674,103.635,103.64,947100011.0
2005-01-31 23:25:00,103.657,103.661,103.625,103.631,1268100001.0
2005-01-31 23:30:00,103.642,103.666,103.636,103.654,1183000003.0
2005-01-31 23:35:00,103.661,103.669,103.625,103.641,1455500006.0
2005-01-31 23:40:00,103.641,103.672,103.62,103.636,1254400007.0
2005-01-31 23:45:00,103.661,103.666,103.604,103.641,1367000003.0
2005-01-31 23:50:00,103.633,103.662,103.622,103.655,1289799992.0
2005-01-31 23:55:00,103.655,103.676,103.64,103.65,1281099998.0
2005-02-01 00:00:00,103.657,103.689,103.635,103.662,1337099999.0
2005-02-01 00:05:00,103.678,103.694,103.654,103.693,1018899998.0
2005-02-01 00:10:00,103.68,103.694,103.65,103.65,990700014.0
2005-02-01 00:15:00,103.663,103.664,103.629,103.648,1155700002.0
2005-02-01 00:20:00,103.662,103.676,103.629,103.647,1274299987.0
2005-02-01 00:25:00,103.653,103.653,103.613,103.63,1437600000.0
2005-02-01 00:30:00,103.628,103.63,103.602,103.612,1020699999.0
2005-02-01 00:35:00,103.607,103.64,103.588,103.59,1445799999.0
2005-02-01 00:40:00,103.595,103.63,103.585,103.622,1272600002.0
2005-02-01 00:45:00,103.613,103.634,103.563,103.571,1350499999.0
2005-02-01 00:50:00,103.563,103.563,103.518,103.561,1031399997.0
2005-02-01 00:55:00,103.557,103.619,103.557,103.602,824599998.0
2005-02-01 01:00:00,103.605,103.61,103.571,103.589,1036899998.0
2005-02-01 01:05:00,103.577,103.613,103.574,103.601,1012400017.0
2005-02-01 01:10:00,103.595,103.597,103.548,103.58,1138499999.0
2005-02-01 01:15:00,103.572,103.622,103.572,103.599,1172800005.0
2005-02-01 01:20:00,103.59,103.609,103.541,103.573,1089500001.0
2005-02-01 01:25:00,103.56,103.6,103.557,103.587,958799999.0
2005-02-01 01:30:00,103.575,103.641,103.575,103.63,1295199994.0
2005-02-01 01:35:00,103.642,103.664,103.612,103.613,1046999990.0
2005-02-01 01:40:00,103.637,103.648,103.616,103.63,1041299996.0
2005-02-01 01:45:00,103.64,103.658,103.607,103.619,819499996.0
2005-02-01 01:50:00,103.626,103.649,103.615,103.649,1243299998.0
2005-02-01 01:55:00,103.644,103.644,103.593,103.605,1240400011.0
2005-02-01 02:00:00,103.605,103.611,103.552,103.567,1414499997.0
2005-02-01 02:05:00,103.586,103.598,103.572,103.594,1175600004.0
2005-02-01 02:10:00,103.569,103.588,103.493,103.493,1265700009.0
2005-02-01 02:15:00,103.487,103.526,103.474,103.525,1164200000.0
2005-02-01 02:20:00,103.524,103.538,103.491,103.518,1108599988.0
2005-02-01 02:25:00,103.493,103.567,103.484,103.556,1108099995.0
2005-02-01 02:30:00,103.571,103.586,103.541,103.582,1218299988.0
2005-02-01 02:35:00,103.582,103.599,103.565,103.584,1421800000.0
2005-02-01 02:40:00,103.577,103.59,103.549,103.562,1251699997.0
2005-02-01 02:45:00,103.57,103.596,103.546,103.596,1346300002.0
2005-02-01 02:50:00,103.591,103.599,103.536,103.554,1196400002.0
2005-02-01 02:55:00,103.576,103.611,103.546,103.589,1435699990.0
2005-02-01 03:00:00,103.622,103.631,103.594,103.627,1210199995.0
2005-02-01 03:05:00,103.64,103.645,103.595,103.619,1205600007.0
2005-02-01 03:10:00,103.614,103.618,103.561,103.569,1089299998.0
2005-02-01 03:15:00,103.582,103.61,103.564,103.582,1231999999.0
2005-02-01 03:20:00,103.593,103.603,103.578,103.593,1218299987.0
2005-02-01 03:25:00,103.587,103.614,103.551,103.574,1288500007.0
2005-02-01 03:30:00,103.577,103.591,103.528,103.529,996300004.0
2005-02-01 03:35:00,103.53,103.575,103.53,103.563,871399992.0
2005-02-01 03:40:00,103.57,103.606,103.546,103.592,1042300008.0
2005-02-01 03:45:00,103.6,103.634,103.586,103.597,1087400010.0
2005-02-01 03:50:00,103.6,103.628,103.593,103.618,1228600007.0
2005-02-01 03:55:00,103.611,103.624,103.597,103.597,1148599982.0
2005-02-01 04:00:00,103.603,103.628,103.586,103.618,1211800013.0
2005-02-01 04:05:00,103.61,103.638,103.604,103.607,1420800001.0
2005-02-01 04:10:00,103.598,103.626,103.591,103.602,1165700000.0
2005-02-01 04:15:00,103.62,103.627,103.594,103.607,1151500007.0
2005-02-01 04:20:00,103.613,103.629,103.595,103.625,1209100011.0
2005-02-01 04:25:00,103.623,103.628,103.588,103.603,1466300002.0
2005-02-01 04:30:00,103.603,103.62,103.594,103.615,805200002.0
2005-02-01 04:35:00,103.621,103.621,103.578,103.589,889500004.0
2005-02-01 04:40:00,103.593,103.618,103.577,103.611,1053099995.0
2005-02-01 04:45:00,103.619,103.619,103.581,103.598,1202700019.0
2005-02-01 04:50:00,103.591,103.618,103.569,103.589,1046600006.0
2005-02-01 04:55:00,103.587,103.603,103.568,103.568,1210499992.0
2005-02-01 05:00:00,103.583,103.598,103.563,103.59,1049899997.0
2005-02-01 05:05:00,103.592,103.605,103.569,103.598,1262900007.0
2005-02-01 05:10:00,103.609,103.613,103.586,103.612,864300007.0
2005-02-01 05:15:00,103.61,103.613,103.582,103.585,1127399998.0
2005-02-01 05:20:00,103.595,103.609,103.57,103.603,1346700001.0
2005-02-01 05:25:00,103.615,103.621,103.578,103.616,1232000001.0
2005-02-01 05:30:00,103.611,103.611,103.575,103.583,1563899990.0
2005-02-01 05:35:00,103.595,103.609,103.577,103.577,766599996.0
2005-02-01 05:40:00,103.617,103.629,103.595,103.626,1153399996.0
2005-02-01 05:45:00,103.606,103.63,103.594,103.62,1130599999.0
2005-02-01 05:50:00,103.62,103.638,103.605,103.628,1023999997.0
2005-02-01 05:55:00,103.64,103.672,103.64,103.67,990299992.0
2005-02-01 06:00:00,103.665,103.678,103.63,103.65,1290199995.0
2005-02-01 06:05:00,103.67,103.68,103.637,103.665,1045800002.0
2005-02-01 06:10:00,103.68,103.691,103.642,103.647,1220000003.0
2005-02-01 06:15:00,103.652,103.689,103.644,103.662,1137700006.0
2005-02-01 06:20:00,103.662,103.677,103.643,103.661,1365199998.0
2005-02-01 06:25:00,103.66,103.675,103.638,103.662,1062800005.0
2005-02-01 06:30:00,103.657,103.69,103.641,103.666,1049399998.0
2005-02-01 06:35:00,103.68,103.713,103.658,103.699,1506399990.0
2005-02-01 06:40:00,103.702,103.72,103.695,103.712,1131300011.0
2005-02-01 06:45:00,103.705,103.733,103.689,103.718,1177699988.0
2005-02-01 06:50:00,103.73,103.73,103.693,103.718,1138100005.0
2005-02-01 06:55:00,103.693,103.716,103.678,103.696,1327100012.0
2005-02-01 07:00:00,103.665,103.689,103.631,103.653,1386899997.0
2005-02-01 07:05:00,103.668,103.681,103.653,103.663,865700004.0
2005-02-01 07:10:00,103.65,103.653,103.623,103.637,780400008.0
2005-02-01 07:15:00,103.632,103.666,103.624,103.666,1271900009.0
2005-02-01 07:20:00,103.66,103.682,103.646,103.67,855700011.0
2005-02-01 07:25:00,103.672,103.685,103.641,103.667,1249100005.0
2005-02-01 07:30:00,103.657,103.685,103.627,103.67,1179499996.0
2005-02-01 07:35:00,103.658,103.69,103.658,103.687,867099996.0
2005-02-01 07:40:00,103.698,103.698,103.666,103.697,1170000005.0
2005-02-01 07:45:00,103.677,103.697,103.667,103.686,1150600014.0
2005-02-01 07:50:00,103.684,103.684,103.649,103.656,939299996.0
2005-02-01 07:55:00,103.662,103.698,103.641,103.689,1379400000.0
2005-02-01 08:00:00,103.693,103.721,103.672,103.694,1105199999.0
2005-02-01 08:05:00,103.686,103.718,103.686,103.716,1056700008.0
2005-02-01 08:10:00,103.715,103.74,103.715,103.715,1108399994.0
2005-02-01 08:15:00,103.718,103.718,103.668,103.716,1055400007.0
2005-02-01 08:20:00,103.7,103.725,103.67,103.679,1007199991.0
2005-02-01 08:25:00,103.701,103.701,103.635,103.639,1307799993.0
2005-02-01 08:30:00,103.649,103.67,103.634,103.659,1336699991.0
2005-02-01 08:35:00,103.66,103.7,103.655,103.682,638400000.0
2005-02-01 08:40:00,103.693,103.695,103.668,103.686,1831000008.0
2005-02-01 08:45:00,103.681,103.704,103.677,103.679,1632000001.0
2005-02-01 08:50:00,103.675,103.697,103.642,103.682,1065499996.0
2005-02-01 08:55:00,103.669,103.757,103.669,103.75,1168100006.0
2005-02-01 09:00:00,103.766,103.766,103.715,103.753,1126900005.0
2005-02-01 09:05:00,103.747,103.771,103.69,103.709,1208700000.0
2005-02-01 09:10:00,103.701,103.795,103.696,103.793,1105500015.0
2005-02-01 09:15:00,103.791,103.892,103.769,103.872,1218399999.0
2005-02-01 09:20:00,103.878,103.94,103.822,103.94,1129100011.0
2005-02-01 09:25:00,103.938,103.957,103.912,103.937,1215800000.0
2005-02-01 09:30:00,103.942,103.942,103.869,103.91,959500004.0
2005-02-01 09:35:00,103.91,103.91,103.868,103.868,1202400011.0
2005-02-01 09:40:00,103.87,103.9,103.855,103.881,1100999997.0
2005-02-01 09:45:00,103.896,103.946,103.89,103.945,1026599989.0
2005-02-01 09:50:00,103.927,103.949,103.924,103.924,993400007.0
2005-02-01 09:55:00,103.925,103.946,103.899,103.94,1285599995.0
2005-02-01 10:00:00,103.943,103.946,103.898,103.927,1176700010.0
2005-02-01 10:05:00,103.925,103.966,103.906,103.909,1087399995.0
2005-02-01 10:10:00,103.917,103.967,103.905,103.96,1543099988.0
2005-02-01 10:15:00,103.971,103.979,103.929,103.941,1439400001.0
2005-02-01 10:20:00,103.94,103.958,103.921,103.929,1224800016.0
2005-02-01 10:25:00,103.917,103.955,103.909,103.932,1478199984.0
2005-02-01 10:30:00,103.928,103.933,103.889,103.903,1277300004.0
2005-02-01 10:35:00,103.925,103.926,103.89,103.911,1171400008.0
2005-02-01 10:40:00,103.92,103.937,103.897,103.919,1251200000.0
2005-02-01 10:45:00,103.912,103.918,103.83,103.859,990800000.0
2005-02-01 10:50:00,103.858,103.877,103.801,103.807,1118799996.0
2005-02-01 10:55:00,103.797,103.844,103.783,103.827,1425399989.0
2005-02-01 11:00:00,103.847,103.871,103.84,103.845,1215400004.0
2005-02-01 11:05:00,103.805,103.896,103.805,103.877,1192700004.0
2005-02-01 11:10:00,103.883,103.918,103.883,103.915,1425300009.0
2005-02-01 11:15:00,103.912,103.915,103.87,103.879,1235799990.0
2005-02-01 11:20:00,103.878,103.9,103.861,103.873,1201800000.0
2005-02-01 11:25:00,103.882,103.904,103.862,103.862,1025299997.0
2005-02-01 11:30:00,103.868,103.88,103.83,103.866,918199999.0
2005-02-01 11:35:00,103.868,103.868,103.795,103.81,1106499999.0
2005-02-01 11:40:00,103.804,103.832,103.785,103.804,1407300004.0
2005-02-01 11:45:00,103.829,103.846,103.794,103.84,1040300005.0
2005-02-01 11:50:00,103.856,103.863,103.825,103.861,1374300016.0
2005-02-01 11:55:00,103.869,103.907,103.855,103.861,1179599992.0
2005-02-01 12:00:00,103.865,103.88,103.845,103.862,1228799997.0
2005-02-01 12:05:00,103.865,103.907,103.844,103.899,1293899990.0
2005-02-01 12:10:00,103.908,103.927,103.861,103.908,1509800009.0
2005-02-01 12:15:00,103.905,103.969,103.905,103.949,1449699997.0
2005-02-01 12:20:00,103.954,103.971,103.946,103.957,1303600003.0
2005-02-01 12:25:00,103.941,103.961,103.875,103.884,1369299987.0
2005-02-01 12:30:00,103.895,103.952,103.879,103.936,900799999.0
2005-02-01 12:35:00,103.932,103.954,103.894,103.923,951500005.0
2005-02-01 12:40:00,103.92,103.933,103.907,103.911,1175599995.0
2005-02-01 12:45:00,103.919,103.943,103.899,103.907,1682700006.0
2005-02-01 12:50:00,103.907,103.935,103.879,103.879,858199995.0
2005-02-01 12:55:00,103.92,103.929,103.764,103.764,1306200000.0
2005-02-01 13:00:00,103.753,103.801,103.732,103.79,1108700005.0
2005-02-01 13:05:00,103.775,103.808,103.769,103.769,1451099994.0
2005-02-01 13:10:00,103.79,103.809,103.778,103.795,878199997.0
2005-02-01 13:15:00,103.79,103.799,103.735,103.736,1109200015.0
2005-02-01 13:20:00,103.755,103.775,103.735,103.735,1425200002.0
2005-02-01 13:25:00,103.764,103.766,103.71,103.71,1178499996.0
2005-02-01 13:30:00,103.72,103.736,103.625,103.625,1335200007.0
2005-02-01 13:35:00,103.62,103.714,103.614,103.684,1004100000.0
2005-02-01 13:40:00,103.678,103.696,103.645,103.671,1249199999.0
2005-02-01 13:45:00,103.668,103.686,103.655,103.655,1289999985.0
2005-02-01 13:50:00,103.688,103.716,103.657,103.702,1172099996.0
2005-02-01 13:55:00,103.72,103.764,103.685,103.75,1180400009.0
2005-02-01 14:00:00,103.766,103.766,103.727,103.753,1269300003.0
2005-02-01 14:05:00,103.747,103.766,103.723,103.73,1266800011.0
2005-02-01 14:10:00,103.735,103.747,103.693,103.733,798600002.0
2005-02-01 14:15:00,103.725,103.741,103.685,103.719,1368300016.0
2005-02-01 14:20:00,103.73,103.734,103.701,103.715,1468699985.0
2005-02-01 14:25:00,103.713,103.746,103.709,103.733,1205200005.0
2005-02-01 14:30:00,103.735,103.782,103.729,103.777,1167899995.0
2005-02-01 14:35:00,103.767,103.84,103.766,103.82,1112400004.0
2005-02-01 14:40:00,103.802,103.824,103.754,103.806,1349699999.0
2005-02-01 14:45:00,103.807,103.812,103.735,103.744,873000000.0
2005-02-01 14:50:00,103.751,103.767,103.688,103.735,1328800005.0
2005-02-01 14:55:00,103.747,103.75,103.721,103.734,877799991.0
2005-02-01 15:00:00,103.728,103.748,103.712,103.734,778099998.0
2005-02-01 15:05:00,103.753,103.762,103.702,103.712,1183700010.0
2005-02-01 15:10:00,103.714,103.732,103.694,103.724,1473499984.0
2005-02-01 15:15:00,103.725,103.851,103.718,103.837,1273299999.0
2005-02-01 15:20:00,103.838,103.861,103.796,103.8,1369000009.0
2005-02-01 15:25:00,103.803,103.822,103.795,103.797,815199999.0
2005-02-01 15:30:00,103.812,103.849,103.792,103.795,1065999994.0
2005-02-01 15:35:00,103.79,103.806,103.71,103.794,1238400013.0
2005-02-01 15:40:00,103.812,103.817,103.779,103.79,1305600001.0
2005-02-01 15:45:00,103.795,103.82,103.773,103.787,993800013.0
2005-02-01 15:50:00,103.789,103.873,103.777,103.861,1261100001.0
2005-02-01 15:55:00,103.87,103.873,103.822,103.848,1203299991.0
2005-02-01 16:00:00,103.852,103.918,103.845,103.899,1498500003.0
2005-02-01 16:05:00,103.918,103.93,103.903,103.911,1001399999.0
2005-02-01 16:10:00,103.917,103.927,103.874,103.906,1228700006.0
2005-02-01 16:15:00,103.92,103.939,103.865,103.871,931099999.0
2005-02-01 16:20:00,103.88,103.943,103.873,103.929,1391500004.0
2005-02-01 16:25:00,103.922,103.937,103.869,103.927,1335300003.0
2005-02-01 16:30:00,103.928,103.962,103.851,103.876,1289399998.0
2005-02-01 16:35:00,103.88,103.909,103.862,103.9,1461400004.0
2005-02-01 16:40:00,103.895,103.901,103.861,103.861,1094499993.0
2005-02-01 16:45:00,103.85,103.903,103.839,103.871,1031200003.0
2005-02-01 16:50:00,103.863,103.891,103.85,103.859,1506400001.0
2005-02-01 16:55:00,103.862,103.888,103.851,103.87,1105000001.0
2005-02-01 17:00:00,103.868,103.904,103.838,103.867,1713899988.0
2005-02-01 17:05:00,103.86,103.897,103.833,103.889,1183000002.0
2005-02-01 17:10:00,103.888,103.907,103.846,103.899,1199399989.0
2005-02-01 17:15:00,103.902,103.911,103.876,103.876,1264099994.0
2005-02-01 17:20:00,103.875,103.886,103.819,103.819,1465299994.0
2005-02-01 17:25:00,103.838,103.859,103.827,103.855,1260700005.0
2005-02-01 17:30:00,103.848,103.899,103.835,103.872,1275800007.0
2005-02-01 17:35:00,103.875,103.897,103.824,103.887,1456100002.0
2005-02-01 17:40:00,103.885,103.938,103.861,103.92,1415600014.0
2005-02-01 17:45:00,103.93,104.015,103.883,103.883,1469299990.0
2005-02-01 17:50:00,103.878,103.943,103.853,103.937,1313600011.0
2005-02-01 17:55:00,103.947,104.06,103.947,104.056,982900003.0
2005-02-01 18:00:00,104.057,104.068,103.94,103.94,6798600002.0
2005-02-01 18:05:00,103.95,103.96,103.94,103.95,6383600008.0
2005-02-01 18:10:00,103.96,104.068,103.95,103.95,9186299999.0
2005-02-01 18:15:00,103.95,103.972,103.87,103.89,7899599996.0
2005-02-01 18:20:00,103.9,103.9,103.79,103.79,7627600000.0
2005-02-01 18:25:00,103.8,103.943,103.76,103.78,9610700022.0
2005-02-01 18:30:00,103.893,103.916,103.79,103.82,8874600039.0
2005-02-01 18:35:00,103.81,103.955,103.81,103.938,6868000017.0
2005-02-01 18:40:00,103.941,103.962,103.867,103.871,6333499989.0
2005-02-01 18:45:00,103.878,103.944,103.863,103.929,6223099983.0
2005-02-01 18:50:00,103.935,103.964,103.897,103.897,8661600022.0
2005-02-01 18:55:00,103.902,103.964,103.9,103.952,5966600005.0
2005-02-01 19:00:00,103.968,103.983,103.927,103.941,4730899997.0
2005-02-01 19:05:00,103.937,103.95,103.69,103.933,6018700014.0
2005-02-01 19:10:00,103.934,103.973,103.93,103.957,4025300006.0
2005-02-01 19:15:00,103.947,103.961,103.864,103.88,6047299992.0
2005-02-01 19:20:00,103.888,103.888,103.775,103.787,4473899997.0
2005-02-01 19:25:00,103.767,103.807,103.73,103.765,7062599985.0
2005-02-01 19:30:00,103.775,103.822,103.771,103.807,6278300004.0
2005-02-01 19:35:00,103.807,103.82,103.774,103.805,4008300017.0
2005-02-01 19:40:00,103.811,103.829,103.782,103.797,3914299982.0
2005-02-01 19:45:00,103.781,103.785,103.722,103.74,4269999984.0
2005-02-01 19:50:00,103.735,103.75,103.665,103.69,4988600009.0
2005-02-01 19:55:00,103.695,103.7,103.648,103.666,4336199987.0
2005-02-01 20:00:00,103.672,103.735,103.67,103.722,3297999999.0
2005-02-01 20:05:00,103.737,103.758,103.682,103.725,5555300011.0
2005-02-01 20:10:00,103.733,103.74,103.62,103.717,7412299978.0
2005-02-01 20:15:00,103.735,103.742,103.706,103.735,4974800021.0
2005-02-01 20:20:00,103.721,103.751,103.715,103.717,4282499997.0
2005-02-01 20:25:00,103.718,103.742,103.65,103.66,7330600022.0
2005-02-01 20:30:00,103.67,103.69,103.637,103.646,7609500004.0
2005-02-01 20:35:00,103.653,103.661,103.629,103.645,3542099995.0
2005-02-01 20:40:00,103.64,103.644,103.56,103.612,6556700004.0
2005-02-01 20:45:00,103.606,103.636,103.593,103.603,4665600006.0
2005-02-01 20:50:00,103.61,103.624,103.554,103.566,4314199987.0
2005-02-01 20:55:00,103.584,103.59,103.55,103.56,6746099997.0
2005-02-01 21:00:00,103.57,103.598,103.5,103.595,5133999980.0
2005-02-01 21:05:00,103.599,103.634,103.582,103.599,3590700006.0
2005-02-01 21:10:00,103.621,103.638,103.562,103.626,3642400000.0
2005-02-01 21:15:00,103.616,103.651,103.597,103.636,6880699993.0
2005-02-01 21:20:00,103.629,103.667,103.618,103.636,6807300036.0
2005-02-01 21:25:00,103.642,103.675,103.614,103.649,4553200022.0
2005-02-01 21:30:00,103.658,103.671,103.624,103.649,2759300015.0
2005-02-01 21:35:00,103.634,103.652,103.608,103.625,1845500011.0
2005-02-01 21:40:00,103.634,103.651,103.603,103.641,4545700005.0
2005-02-01 21:45:00,103.654,103.655,103.604,103.63,3442200013.0
2005-02-01 21:50:00,103.63,103.639,103.592,103.598,1764200000.0
2005-02-01 21:55:00,103.586,103.607,103.553,103.553,1674400000.0
2005-02-01 22:00:00,103.543,103.567,103.495,103.551,3929500019.0
2005-02-01 22:05:00,103.549,103.633,103.549,103.627,1315600009.0
2005-02-01 22:10:00,103.634,103.658,103.578,103.578,2274899991.0
2005-02-01 22:15:00,103.591,103.628,103.583,103.622,2361900017.0
2005-02-01 22:20:00,103.613,103.63,103.576,103.624,1450700006.0
2005-02-01 22:25:00,103.637,103.66,103.609,103.615,2163399991.0
2005-02-01 22:30:00,103.644,103.662,103.614,103.636,2394200007.0
2005-02-01 22:35:00,103.65,103.653,103.592,103.636,1588799999.0
2005-02-01 22:40:00,103.634,103.651,103.579,103.585,1621399997.0
2005-02-01 22:45:00,103.59,103.621,103.577,103.607,1870200004.0
2005-02-01 22:50:00,103.607,103.652,103.586,103.628,1714099998.0
2005-02-01 22:55:00,103.654,103.664,103.607,103.64,1830300012.0
2005-02-01 23:00:00,103.62,103.656,103.617,103.621,870100006.0
2005-02-01 23:05:00,103.634,103.659,103.62,103.643,1259600004.0
2005-02-01 23:10:00,103.639,103.713,103.634,103.7,1601500001.0
2005-02-01 23:15:00,103.713,103.731,103.662,103.707,1423599986.0
2005-02-01 23:20:00,103.695,103.706,103.64,103.672,1180000004.0
2005-02-01 23:25:00,103.69,103.71,103.657,103.681,1164499994.0
2005-02-01 23:30:00,103.687,103.703,103.667,103.688,975699998.0
2005-02-01 23:35:00,103.68,103.705,103.667,103.705,1061399998.0
2005-02-01 23:40:00,103.676,103.676,103.624,103.624,1257000001.0
2005-02-01 23:45:00,103.64,103.679,103.631,103.655,1290399996.0
2005-02-01 23:50:00,103.67,103.681,103.645,103.663,964499998.0
2005-02-01 23:55:00,103.666,103.675,103.638,103.646,992800011.0
2005-02-02 00:00:00,103.652,103.68,103.638,103.657,1122400008.0
2005-02-02 00:05:00,103.655,103.678,103.652,103.673,1192899989.0
2005-02-02 00:10:00,103.643,103.678,103.635,103.644,1180800003.0
2005-02-02 00:15:00,103.662,103.678,103.648,103.648,1160799997.0
2005-02-02 00:20:00,103.665,103.676,103.642,103.659,1432599988.0
2005-02-02 00:25:00,103.668,103.701,103.655,103.672,1179400005.0
2005-02-02 00:30:00,103.665,103.683,103.655,103.669,1157900001.0
2005-02-02 00:35:00,103.669,103.699,103.664,103.686,1435299994.0
2005-02-02 00:40:00,103.695,103.705,103.667,103.702,1237100016.0
2005-02-02 00:45:00,103.695,103.7,103.606,103.622,918399999.0
2005-02-02 00:50:00,103.634,103.651,103.605,103.607,1100500005.0
2005-02-02 00:55:00,103.625,103.659,103.608,103.647,1319600004.0
2005-02-02 01:00:00,103.634,103.671,103.634,103.653,1146200000.0
2005-02-02 01:05:00,103.663,103.67,103.599,103.599,875800005.0
2005-02-02 01:10:00,103.637,103.658,103.595,103.642,1433599997.0
2005-02-02 01:15:00,103.643,103.689,103.64,103.678,1146300001.0
2005-02-02 01:20:00,103.672,103.679,103.644,103.679,1324399994.0
2005-02-02 01:25:00,103.66,103.672,103.631,103.632,1043100003.0
2005-02-02 01:30:00,103.65,103.671,103.623,103.652,1218800008.0
2005-02-02 01:35:00,103.67,103.713,103.655,103.713,1270199999.0
2005-02-02 01:40:00,103.695,103.72,103.673,103.72,1094300001.0
2005-02-02 01:45:00,103.703,103.728,103.651,103.654,1374799995.0
2005-02-02 01:50:00,103.666,103.676,103.634,103.653,1001700000.0
2005-02-02 01:55:00,103.682,103.691,103.625,103.629,850200007.0
2005-02-02 02:00:00,103.642,103.679,103.624,103.661,1480700005.0
2005-02-02 02:05:00,103.687,103.7,103.662,103.678,1354499992.0
2005-02-02 02:10:00,103.678,103.698,103.645,103.649,1360399998.0
2005-02-02 02:15:00,103.649,103.675,103.644,103.66,976900001.0
2005-02-02 02:20:00,103.661,103.671,103.584,103.587,1121000010.0
2005-02-02 02:25:00,103.585,103.623,103.581,103.604,1412299995.0
2005-02-02 02:30:00,103.621,103.621,103.559,103.585,1296000006.0
2005-02-02 02:35:00,103.59,103.621,103.578,103.616,1345799994.0
2005-02-02 02:40:00,103.61,103.639,103.593,103.603,1090399997.0
2005-02-02 02:45:00,103.599,103.612,103.565,103.609,1261300005.0
2005-02-02 02:50:00,103.607,103.626,103.588,103.612,888399989.0
2005-02-02 02:55:00,103.623,103.655,103.6,103.649,1068200005.0
2005-02-02 03:00:00,103.646,103.656,103.612,103.651,1089399997.0
2005-02-02 03:05:00,103.648,103.682,103.631,103.682,1315499994.0
2005-02-02 03:10:00,103.69,103.702,103.675,103.689,1061200009.0
2005-02-02 03:15:00,103.705,103.709,103.632,103.645,1149700000.0
2005-02-02 03:20:00,103.651,103.652,103.61,103.652,1344999997.0
2005-02-02 03:25:00,103.655,103.668,103.625,103.64,775399988.0
2005-02-02 03:30:00,103.64,103.66,103.627,103.646,1236400004.0
2005-02-02 03:35:00,103.65,103.653,103.631,103.646,757499995.0
2005-02-02 03:40:00,103.638,103.645,103.61,103.636,1396200007.0
2005-02-02 03:45:00,103.62,103.645,103.605,103.633,1375799988.0
2005-02-02 03:50:00,103.65,103.653,103.612,103.65,1202799997.0
2005-02-02 03:55:00,103.642,103.647,103.624,103.635,1357800005.0
2005-02-02 04:00:00,103.62,103.632,103.559,103.581,814200001.0
2005-02-02 04:05:00,103.587,103.602,103.549,103.601,1110200007.0
2005-02-02 04:10:00,103.6,103.61,103.567,103.599,1049400000.0
2005-02-02 04:15:00,103.607,103.607,103.569,103.575,1383100001.0
2005-02-02 04:20:00,103.575,103.594,103.568,103.59,1138800000.0
2005-02-02 04:25:00,103.578,103.609,103.576,103.591,1184399993.0
2005-02-02 04:30:00,103.59,103.61,103.574,103.587,1219299996.0
2005-02-02 04:35:00,103.594,103.602,103.557,103.594,1048699998.0
2005-02-02 04:40:00,103.61,103.641,103.603,103.618,1206299991.0
2005-02-02 04:45:00,103.633,103.668,103.619,103.632,1324899990.0
2005-02-02 04:50:00,103.643,103.67,103.625,103.628,1401800001.0
2005-02-02 04:55:00,103.628,103.65,103.615,103.646,1135400006.0
2005-02-02 05:00:00,103.658,103.658,103.611,103.612,1179399999.0
2005-02-02 05:05:00,103.631,103.655,103.598,103.655,1315299992.0
2005-02-02 05:10:00,103.661,103.669,103.627,103.662,1032699996.0
2005-02-02 05:15:00,103.648,103.663,103.626,103.643,1036900004.0
2005-02-02 05:20:00,103.647,103.661,103.624,103.638,1403699991.0
2005-02-02 05:25:00,103.64,103.649,103.6,103.627,899600008.0
2005-02-02 05:30:00,103.641,103.649,103.605,103.63,1222899999.0
2005-02-02 05:35:00,103.637,103.69,103.623,103.687,1137100004.0
2005-02-02 05:40:00,103.697,103.699,103.646,103.668,1280000010.0
2005-02-02 05:45:00,103.662,103.68,103.651,103.662,860900003.0
2005-02-02 05:50:00,103.68,103.68,103.648,103.665,1102699989.0
2005-02-02 05:55:00,103.659,103.698,103.659,103.698,1155800009.0
2005-02-02 06:00:00,103.693,103.704,103.677,103.686,871899994.0
2005-02-02 06:05:00,103.692,103.711,103.684,103.691,1150499993.0
2005-02-02 06:10:00,103.691,103.716,103.68,103.704,1087299996.0
2005-02-02 06:15:00,103.703,103.72,103.694,103.714,926800000.0
2005-02-02 06:20:00,103.711,103.72,103.678,103.678,1240500009.0
2005-02-02 06:25:00,103.68,103.709,103.647,103.688,1109900006.0
2005-02-02 06:30:00,103.69,103.695,103.655,103.688,1320199999.0
2005-02-02 06:35:00,103.679,103.692,103.66,103.68,1127700000.0
2005-02-02 06:40:00,103.672,103.708,103.665,103.7,774099992.0
2005-02-02 06:45:00,103.693,103.72,103.684,103.72,867899991.0
2005-02-02 06:50:00,103.708,103.712,103.681,103.706,1357099995.0
2005-02-02 06:55:00,103.703,103.717,103.684,103.704,1096599991.0
2005-02-02 07:00:00,103.692,103.724,103.677,103.7,1262699999.0
2005-02-02 07:05:00,103.709,103.725,103.691,103.703,1120399994.0
2005-02-02 07:10:00,103.712,103.747,103.69,103.743,985200000.0
2005-02-02 07:15:00,103.75,103.76,103.728,103.753,1084199999.0
2005-02-02 07:20:00,103.765,103.77,103.73,103.75,1562799988.0
2005-02-02 07:25:00,103.752,103.79,103.726,103.779,1129299994.0
2005-02-02 07:30:00,103.775,103.785,103.729,103.751,1468499999.0
2005-02-02 07:35:00,103.739,103.757,103.72,103.741,901899995.0
2005-02-02 07:40:00,103.748,103.748,103.716,103.725,1202400001.0
2005-02-02 07:45:00,103.725,103.742,103.681,103.703,1239799998.0
2005-02-02 07:50:00,103.702,103.707,103.64,103.659,1341400004.0
2005-02-02 07:55:00,103.682,103.731,103.673,103.731,1079200003.0
2005-02-02 08:00:00,103.745,103.758,103.7,103.751,1383099995.0
2005-02-02 08:05:00,103.755,103.768,103.724,103.738,982999985.0
2005-02-02 08:10:00,103.739,103.747,103.719,103.733,1584500015.0
2005-02-02 08:15:00,103.747,103.771,103.731,103.771,1006400001.0
2005-02-02 08:20:00,103.765,103.765,103.73,103.746,1250300003.0
2005-02-02 08:25:00,103.75,103.778,103.725,103.756,1088899998.0
2005-02-02 08:30:00,103.759,103.759,103.71,103.74,1345300006.0
2005-02-02 08:35:00,103.737,103.794,103.737,103.745,828300004.0
2005-02-02 08:40:00,103.741,103.755,103.705,103.742,1197399997.0
2005-02-02 08:45:00,103.739,103.748,103.707,103.72,1425999991.0
2005-02-02 08:50:00,103.714,103.716,103.675,103.704,1160900000.0
2005-02-02 08:55:00,103.708,103.763,103.701,103.746,1079100008.0
2005-02-02 09:00:00,103.756,103.79,103.72,103.761,995100007.0
2005-02-02 09:05:00,103.755,103.771,103.719,103.743,1104200002.0
2005-02-02 09:10:00,103.755,103.771,103.735,103.759,1190199991.0
2005-02-02 09:15:00,103.772,103.796,103.754,103.773,1247400014.0
2005-02-02 09:20:00,103.782,103.788,103.707,103.736,1242000003.0
2005-02-02 09:25:00,103.758,103.771,103.723,103.725,959399994.0
2005-02-02 09:30:00,103.724,103.749,103.708,103.73,1381499995.0
2005-02-02 09:35:00,103.741,103.75,103.703,103.732,1330000003.0
2005-02-02 09:40:00,103.744,103.749,103.724,103.729,1117300003.0
2005-02-02 09:45:00,103.732,103.732,103.682,103.713,1066199992.0
2005-02-02 09:50:00,103.699,103.729,103.686,103.711,975800006.0
2005-02-02 09:55:00,103.72,103.739,103.657,103.698,1012299996.0
2005-02-02 10:00:00,103.698,103.707,103.626,103.647,1268800002.0
2005-02-02 10:05:00,103.663,103.679,103.632,103.65,1063599994.0
2005-02-02 10:10:00,103.665,103.681,103.628,103.66,1129599994.0
2005-02-02 10:15:00,103.668,103.672,103.62,103.643,1475300006.0
2005-02-02 10:20:00,103.651,103.668,103.617,103.653,1229799991.0
2005-02-02 10:25:00,103.629,103.671,103.561,103.561,1017200008.0
2005-02-02 10:30:00,103.558,103.57,103.529,103.531,1410299995.0
2005-02-02 10:35:00,103.543,103.561,103.517,103.549,994599999.0
2005-02-02 10:40:00,103.527,103.549,103.484,103.525,1222200004.0
2005-02-02 10:45:00,103.528,103.542,103.498,103.505,1270899994.0
2005-02-02 10:50:00,103.498,103.52,103.482,103.498,1412199998.0
2005-02-02 10:55:00,103.488,103.549,103.488,103.52,964299994.0
2005-02-02 11:00:00,103.529,103.538,103.485,103.532,956499994.0
2005-02-02 11:05:00,103.546,103.585,103.546,103.571,1232999993.0
2005-02-02 11:10:00,103.57,103.594,103.554,103.579,1011599996.0
2005-02-02 11:15:00,103.573,103.579,103.555,103.571,863000003.0
2005-02-02 11:20:00,103.56,103.573,103.535,103.546,1124099991.0
2005-02-02 11:25:00,103.549,103.566,103.506,103.506,780500010.0
2005-02-02 11:30:00,103.537,103.558,103.497,103.556,818100010.0
2005-02-02 11:35:00,103.562,103.562,103.515,103.524,948400006.0
2005-02-02 11:40:00,103.532,103.548,103.481,103.512,983200003.0
2005-02-02 11:45:00,103.508,103.53,103.489,103.521,1315099991.0
2005-02-02 11:50:00,103.532,103.541,103.491,103.525,1501799996.0
2005-02-02 11:55:00,103.528,103.563,103.518,103.556,1102199995.0
2005-02-02 12:00:00,103.555,103.567,103.518,103.537,908999997.0
2005-02-02 12:05:00,103.532,103.55,103.501,103.527,1494099984.0
2005-02-02 12:10:00,103.532,103.547,103.508,103.525,1025400012.0
2005-02-02 12:15:00,103.53,103.57,103.505,103.539,1202000011.0
2005-02-02 12:20:00,103.53,103.547,103.515,103.538,1264599998.0
2005-02-02 12:25:00,103.526,103.564,103.526,103.539,1062399992.0
2005-02-02 12:30:00,103.552,103.585,103.528,103.556,1098599996.0
2005-02-02 12:35:00,103.562,103.567,103.535,103.552,1135200006.0
2005-02-02 12:40:00,103.562,103.575,103.54,103.541,1139699999.0
2005-02-02 12:45:00,103.567,103.588,103.533,103.533,1497400000.0
2005-02-02 12:50:00,103.537,103.552,103.492,103.506,1132100003.0
2005-02-02 12:55:00,103.512,103.531,103.424,103.428,1238299994.0
2005-02-02 13:00:00,103.42,103.424,103.346,103.412,1545800002.0
2005-02-02 13:05:00,103.43,103.437,103.382,103.382,1073200004.0
2005-02-02 13:10:00,103.418,103.427,103.384,103.399,862400006.0
2005-02-02 13:15:00,103.403,103.434,103.381,103.399,984599992.0
2005-02-02 13:20:00,103.408,103.411,103.374,103.374,1169999995.0
2005-02-02 13:25:00,103.39,103.417,103.366,103.413,1025300005.0
2005-02-02 13:30:00,103.42,103.42,103.378,103.387,1578099997.0
2005-02-02 13:35:00,103.371,103.407,103.342,103.342,812200008.0
2005-02-02 13:40:00,103.353,103.395,103.335,103.354,1350899994.0
2005-02-02 13:45:00,103.362,103.387,103.338,103.36,1263900007.0
2005-02-02 13:50:00,103.398,103.457,103.378,103.431,1229100013.0
2005-02-02 13:55:00,103.438,103.438,103.382,103.399,1117199996.0
2005-02-02 14:00:00,103.395,103.424,103.361,103.375,1076800000.0
2005-02-02 14:05:00,103.394,103.417,103.379,103.384,1063799998.0
2005-02-02 14:10:00,103.402,103.426,103.391,103.416,973900008.0
2005-02-02 14:15:00,103.415,103.435,103.393,103.401,1398600004.0
2005-02-02 14:20:00,103.403,103.418,103.372,103.383,1537800012.0
2005-02-02 14:25:00,103.394,103.416,103.352,103.413,1342599991.0
2005-02-02 14:30:00,103.422,103.435,103.38,103.419,1193200008.0
2005-02-02 14:35:00,103.428,103.451,103.392,103.392,1096600005.0
2005-02-02 14:40:00,103.402,103.447,103.402,103.42,1189799988.0
2005-02-02 14:45:00,103.424,103.465,103.416,103.459,933499998.0
2005-02-02 14:50:00,103.451,103.465,103.415,103.432,749199998.0
2005-02-02 14:55:00,103.452,103.462,103.422,103.455,1254499992.0
2005-02-02 15:00:00,103.478,103.516,103.458,103.466,1189100008.0
2005-02-02 15:05:00,103.467,103.525,103.456,103.515,1228100004.0
2005-02-02 15:10:00,103.528,103.579,103.52,103.565,1460600007.0
2005-02-02 15:15:00,103.569,103.574,103.522,103.531,975499992.0
2005-02-02 15:20:00,103.539,103.603,103.539,103.552,1274300011.0
2005-02-02 15:25:00,103.546,103.57,103.526,103.538,1282099999.0
2005-02-02 15:30:00,103.558,103.561,103.528,103.538,1229300007.0
2005-02-02 15:35:00,103.542,103.558,103.48,103.488,973300001.0
2005-02-02 15:40:00,103.486,103.505,103.459,103.479,1372900003.0
2005-02-02 15:45:00,103.478,103.522,103.476,103.511,1387099994.0
2005-02-02 15:50:00,103.503,103.517,103.478,103.51,1165999993.0
2005-02-02 15:55:00,103.515,103.515,103.469,103.501,1453600008.0
2005-02-02 16:00:00,103.478,103.536,103.47,103.518,1206399998.0
2005-02-02 16:05:00,103.534,103.549,103.487,103.537,1343700004.0
2005-02-02 16:10:00,103.552,103.572,103.534,103.549,1345999999.0
2005-02-02 16:15:00,103.55,103.589,103.55,103.573,1036799994.0
2005-02-02 16:20:00,103.582,103.587,103.543,103.546,1001500010.0
2005-02-02 16:25:00,103.541,103.578,103.531,103.567,1336299996.0
2005-02-02 16:30:00,103.566,103.577,103.553,103.565,1013300003.0
2005-02-02 16:35:00,103.562,103.609,103.557,103.595,1405400014.0
2005-02-02 16:40:00,103.598,103.648,103.596,103.629,1610399999.0
2005-02-02 16:45:00,103.64,103.646,103.617,103.621,1242099999.0
2005-02-02 16:50:00,103.635,103.646,103.557,103.587,940599997.0
2005-02-02 16:55:00,103.586,103.606,103.558,103.563,1208900012.0
2005-02-02 17:00:00,103.573,103.601,103.557,103.561,1227700011.0
2005-02-02 17:05:00,103.567,103.636,103.555,103.628,1047500005.0
2005-02-02 17:10:00,103.658,103.695,103.636,103.69,1515600001.0
2005-02-02 17:15:00,103.683,103.685,103.64,103.64,1159599985.0
2005-02-02 17:20:00,103.66,103.709,103.647,103.653,1219699997.0
2005-02-02 17:25:00,103.668,103.681,103.615,103.675,1226199984.0
2005-02-02 17:30:00,103.681,103.708,103.674,103.697,1268899997.0
2005-02-02 17:35:00,103.693,103.74,103.689,103.711,1274099994.0
2005-02-02 17:40:00,103.72,103.775,103.703,103.764,1230300000.0
2005-02-02 17:45:00,103.766,103.796,103.751,103.783,1507000019.0
2005-02-02 17:50:00,103.782,103.792,103.722,103.751,1581000018.0
2005-02-02 17:55:00,103.748,103.865,103.748,103.85,1354799991.0
2005-02-02 18:00:00,103.851,104.03,103.81,104.02,8077499982.0
2005-02-02 18:05:00,104.01,104.07,104.01,104.02,10441499955.0
2005-02-02 18:10:00,104.03,104.03,103.811,104.0,9334299979.0
2005-02-02 18:15:00,104.01,104.05,103.868,104.02,8028300035.0
2005-02-02 18:20:00,104.03,104.04,104.0,104.02,8560500065.0
2005-02-02 18:25:00,104.02,104.02,103.907,104.02,9071200037.0
2005-02-02 18:30:00,103.9,104.05,103.895,104.01,6143700024.0
2005-02-02 18:35:00,104.02,104.02,103.92,103.938,4850500033.0
2005-02-02 18:40:00,103.938,103.951,103.912,103.938,6457699994.0
2005-02-02 18:45:00,103.935,103.976,103.92,103.958,5855900027.0
2005-02-02 18:50:00,103.999,104.057,103.933,103.939,9027400025.0
2005-02-02 18:55:00,103.941,103.963,103.879,103.912,6611300000.0
2005-02-02 19:00:00,103.92,104.028,103.92,104.014,4420500002.0
2005-02-02 19:05:00,104.02,104.059,104.005,104.014,6163000006.0
2005-02-02 19:10:00,104.019,104.035,103.937,103.984,4276000004.0
2005-02-02 19:15:00,103.998,104.04,103.982,104.014,6277599986.0
2005-02-02 19:20:00,104.017,104.03,103.985,104.007,4651199999.0
2005-02-02 19:25:00,104.007,104.022,103.989,104.021,4871299960.0
2005-02-02 19:30:00,104.022,104.053,103.994,104.008,6578100002.0
2005-02-02 19:35:00,104.006,104.011,103.939,103.94,4245599993.0
2005-02-02 19:40:00,103.943,103.971,103.918,103.92,4365000011.0
2005-02-02 19:45:00,103.925,103.934,103.902,103.909,4356800007.0
2005-02-02 19:50:00,103.905,103.951,103.896,103.933,5594999991.0
2005-02-02 19:55:00,103.938,103.949,103.9,103.907,4269800003.0
2005-02-02 20:00:00,103.929,103.93,103.875,103.911,3417499987.0
2005-02-02 20:05:00,103.912,103.957,103.903,103.94,5443500006.0
2005-02-02 20:10:00,103.954,103.987,103.94,103.975,5312399999.0
2005-02-02 20:15:00,103.985,103.994,103.949,103.981,4869600009.0
2005-02-02 20:20:00,103.973,103.98,103.95,103.957,5193199997.0
2005-02-02 20:25:00,103.956,103.972,103.78,103.79,5909000009.0
2005-02-02 20:30:00,103.83,103.949,103.82,103.923,3439299999.0
2005-02-02 20:35:00,103.923,103.94,103.905,103.935,3464700000.0
2005-02-02 20:40:00,103.83,103.938,103.81,103.915,7072399992.0
2005-02-02 20:45:00,103.912,103.92,103.877,103.909,7215899993.0
2005-02-02 20:50:00,103.911,103.919,103.854,103.877,4537700005.0
2005-02-02 20:55:00,103.873,103.873,103.75,103.76,6549700003.0
2005-02-02 21:00:00,103.75,103.898,103.75,103.893,5355000038.0
2005-02-02 21:05:00,103.895,103.907,103.865,103.882,4571700017.0
2005-02-02 21:10:00,103.897,103.926,103.871,103.883,3575199975.0
2005-02-02 21:15:00,103.882,103.916,103.732,103.837,6574999997.0
2005-02-02 21:20:00,103.85,103.944,103.792,103.919,6699999966.0
2005-02-02 21:25:00,103.938,103.954,103.783,103.788,5033300004.0
2005-02-02 21:30:00,103.797,103.87,103.797,103.832,3289799995.0
2005-02-02 21:35:00,103.843,103.843,103.797,103.833,1972800011.0
2005-02-02 21:40:00,103.841,103.841,103.708,103.741,4777599992.0
2005-02-02 21:45:00,103.753,103.772,103.722,103.771,3362399990.0
2005-02-02 21:50:00,103.782,103.79,103.727,103.753,1990999992.0
2005-02-02 21:55:00,103.78,103.791,103.738,103.75,2059000001.0
2005-02-02 22:00:00,103.746,103.786,103.726,103.748,3518499995.0
2005-02-02 22:05:00,103.737,103.763,103.685,103.712,1061299996.0
2005-02-02 22:10:00,103.735,103.76,103.721,103.729,1281299996.0
2005-02-02 22:15:00,103.733,103.76,103.726,103.744,2115899997.0
2005-02-02 22:20:00,103.751,103.761,103.725,103.733,1105499994.0
2005-02-02 22:25:00,103.759,103.777,103.737,103.754,1952300012.0
2005-02-02 22:30:00,103.747,103.763,103.709,103.717,2539600010.0
2005-02-02 22:35:00,103.724,103.734,103.689,103.691,1825000016.0
2005-02-02 22:40:00,103.693,103.711,103.63,103.637,1951200018.0
2005-02-02 22:45:00,103.659,103.68,103.602,103.61,1869000003.0
2005-02-02 22:50:00,103.597,103.644,103.597,103.623,1917099989.0
2005-02-02 22:55:00,103.63,103.71,103.625,103.666,1489100013.0
2005-02-02 23:00:00,103.681,103.69,103.613,103.623,1182300006.0
2005-02-02 23:05:00,103.625,103.646,103.608,103.64,1239900003.0
2005-02-02 23:10:00,103.634,103.658,103.616,103.616,1294199988.0
2005-02-02 23:15:00,103.64,103.649,103.616,103.629,969100003.0
2005-02-02 23:20:00,103.63,103.656,103.594,103.601,993100005.0
2005-02-02 23:25:00,103.627,103.631,103.604,103.606,1003599994.0
2005-02-02 23:30:00,103.6,103.622,103.582,103.62,837999995.0
2005-02-02 23:35:00,103.633,103.648,103.605,103.62,1147300006.0
2005-02-02 23:40:00,103.617,103.648,103.602,103.641,900400004.0
2005-02-02 23:45:00,103.631,103.653,103.581,103.59,1024199999.0
2005-02-02 23:50:00,103.59,103.6,103.557,103.56,1105600019.0
2005-02-02 23:55:00,103.566,103.58,103.538,103.558,1141500008.0
2005-02-03 00:00:00,103.56,103.596,103.548,103.57,1273299992.0
2005-02-03 00:05:00,103.59,103.619,103.574,103.619,961899993.0
2005-02-03 00:10:00,103.613,103.641,103.594,103.62,1216699993.0
2005-02-03 00:15:00,103.623,103.668,103.616,103.654,1170099984.0
2005-02-03 00:20:00,103.564,103.676,103.564,103.676,1289500008.0
2005-02-03 00:25:00,103.664,103.707,103.654,103.683,1007099988.0
2005-02-03 00:30:00,103.698,103.701,103.659,103.668,1039400006.0
2005-02-03 00:35:00,103.668,103.682,103.658,103.682,1097099993.0
2005-02-03 00:40:00,103.671,103.682,103.652,103.662,1304000002.0
2005-02-03 00:45:00,103.67,103.682,103.619,103.64,1070700012.0
2005-02-03 00:50:00,103.64,103.682,103.617,103.672,1252400001.0
2005-02-03 00:55:00,103.685,103.696,103.658,103.684,1053599992.0
2005-02-03 01:00:00,103.683,103.728,103.674,103.719,1045400002.0
2005-02-03 01:05:00,103.711,103.735,103.704,103.716,1016400015.0
2005-02-03 01:10:00,103.714,103.721,103.685,103.718,1198500003.0
2005-02-03 01:15:00,103.722,103.726,103.691,103.7,1356000009.0
2005-02-03 01:20:00,103.712,103.736,103.688,103.722,1155800013.0
2005-02-03 01:25:00,103.717,103.739,103.694,103.714,781999992.0
2005-02-03 01:30:00,103.728,103.735,103.7,103.718,1290399992.0
2005-02-03 01:35:00,103.71,103.725,103.688,103.69,1125300008.0
2005-02-03 01:40:00,103.715,103.735,103.703,103.703,1074600011.0
2005-02-03 01:45:00,103.704,103.74,103.656,103.657,1101099998.0
2005-02-03 01:50:00,103.65,103.671,103.62,103.63,1399200003.0
2005-02-03 01:55:00,103.646,103.668,103.624,103.657,1207099994.0
2005-02-03 02:00:00,103.648,103.667,103.598,103.641,1134399997.0
2005-02-03 02:05:00,103.65,103.73,103.645,103.73,1361399995.0
2005-02-03 02:10:00,103.723,103.75,103.718,103.743,1289199994.0
2005-02-03 02:15:00,103.735,103.77,103.717,103.759,1068400011.0
2005-02-03 02:20:00,103.756,103.766,103.723,103.747,1057600001.0
2005-02-03 02:25:00,103.75,103.793,103.734,103.782,750499999.0
2005-02-03 02:30:00,103.818,103.857,103.798,103.833,1160699998.0
2005-02-03 02:35:00,103.84,103.884,103.813,103.875,1270599999.0
2005-02-03 02:40:00,103.879,103.916,103.868,103.885,992700001.0
2005-02-03 02:45:00,103.883,103.923,103.87,103.888,1371100005.0
2005-02-03 02:50:00,103.886,103.949,103.882,103.936,1254300001.0
2005-02-03 02:55:00,103.948,104.05,103.939,104.035,1375500007.0
2005-02-03 03:00:00,104.04,104.095,103.994,104.011,1113199991.0
2005-02-03 03:05:00,104.018,104.018,103.891,103.926,1080000014.0
2005-02-03 03:10:00,103.928,103.981,103.879,103.973,1255400009.0
2005-02-03 03:15:00,103.988,103.988,103.938,103.942,997299989.0
2005-02-03 03:20:00,103.943,103.973,103.935,103.961,1625900003.0
2005-02-03 03:25:00,103.974,104.034,103.966,104.009,1079500009.0
2005-02-03 03:30:00,104.004,104.004,103.934,103.934,1074499998.0
2005-02-03 03:35:00,103.947,103.967,103.934,103.957,804100000.0
2005-02-03 03:40:00,103.967,103.989,103.934,103.954,1132199988.0
2005-02-03 03:45:00,103.958,103.958,103.91,103.91,1138800002.0
2005-02-03 03:50:00,103.925,103.968,103.921,103.968,1323799993.0
2005-02-03 03:55:00,103.966,104.059,103.957,104.034,1280699988.0
2005-02-03 04:00:00,104.062,104.073,103.987,104.011,1114400004.0
2005-02-03 04:05:00,104.027,104.077,104.005,104.017,1280800002.0
2005-02-03 04:10:00,104.033,104.033,103.965,104.009,1006400001.0
2005-02-03 04:15:00,104.018,104.019,103.987,104.013,1097799997.0
2005-02-03 04:20:00,104.015,104.028,103.974,103.978,1034500001.0
2005-02-03 04:25:00,103.997,104.01,103.971,103.998,1171799998.0
2005-02-03 04:30:00,104.005,104.015,103.982,103.995,825800001.0
2005-02-03 04:35:00,104.002,104.044,103.997,104.037,1185600015.0
2005-02-03 04:40:00,104.035,104.078,104.018,104.032,1234199992.0
2005-02-03 04:45:00,104.054,104.063,104.023,104.039,1484399996.0
2005-02-03 04:50:00,104.048,104.059,104.023,104.04,1263300012.0
2005-02-03 04:55:00,104.06,104.086,104.04,104.085,1357700004.0
2005-02-03 05:00:00,104.14,104.217,104.13,104.177,1014800006.0
2005-02-03 05:05:00,104.177,104.177,104.111,104.155,1226600002.0
2005-02-03 05:10:00,104.158,104.158,104.113,104.115,1100500010.0
2005-02-03 05:15:00,104.112,104.126,104.022,104.022,853899998.0
2005-02-03 05:20:00,104.045,104.077,104.027,104.067,1533899989.0
2005-02-03 05:25:00,104.078,104.124,104.067,104.113,1103599999.0
2005-02-03 05:30:00,104.108,104.117,104.072,104.089,1518500010.0
2005-02-03 05:35:00,104.088,104.09,104.055,104.063,1220300005.0
2005-02-03 05:40:00,104.058,104.07,104.035,104.056,1367200001.0
2005-02-03 05:45:00,104.073,104.089,104.025,104.071,921200008.0
2005-02-03 05:50:00,104.084,104.101,104.065,104.101,913100007.0
2005-02-03 05:55:00,104.109,104.121,104.082,104.108,1154399993.0
2005-02-03 06:00:00,104.105,104.119,104.077,104.101,1091099991.0
2005-02-03 06:05:00,104.113,104.159,104.077,104.155,1421399995.0
2005-02-03 06:10:00,104.162,104.168,104.138,104.156,1332099989.0
2005-02-03 06:15:00,104.175,104.189,104.141,104.158,787600004.0
2005-02-03 06:20:00,104.15,104.168,104.126,104.163,966200004.0
2005-02-03 06:25:00,104.163,104.188,104.15,104.171,1114000001.0
2005-02-03 06:30:00,104.182,104.202,104.166,104.188,1233900008.0
2005-02-03 06:35:00,104.182,104.21,104.182,104.2,989300009.0
2005-02-03 06:40:00,104.202,104.231,104.195,104.205,1214399997.0
2005-02-03 06:45:00,104.204,104.229,104.188,104.219,1006400005.0
2005-02-03 06:50:00,104.25,104.257,104.204,104.214,1219400006.0
2005-02-03 06:55:00,104.213,104.238,104.188,104.202,851699999.0
2005-02-03 07:00:00,104.197,104.203,104.158,104.16,1375499997.0
2005-02-03 07:05:00,104.168,104.171,104.108,104.147,1018100004.0
2005-02-03 07:10:00,104.137,104.139,104.098,104.116,1158100002.0
2005-02-03 07:15:00,104.112,104.162,104.104,104.162,1102099991.0
2005-02-03 07:20:00,104.165,104.179,104.146,104.15,970500010.0
2005-02-03 07:25:00,104.15,104.163,104.112,104.138,1263399996.0
2005-02-03 07:30:00,104.131,104.142,104.098,104.121,1555500004.0
2005-02-03 07:35:00,104.099,104.132,104.092,104.123,913899993.0
2005-02-03 07:40:00,104.13,104.13,104.097,104.103,1038999994.0
2005-02-03 07:45:00,104.107,104.13,104.096,104.113,1414700002.0
2005-02-03 07:50:00,104.098,104.124,104.08,104.113,965900006.0
2005-02-03 07:55:00,104.122,104.155,104.102,104.144,1387200007.0
2005-02-03 08:00:00,104.162,104.171,104.13,104.147,1213899992.0
2005-02-03 08:05:00,104.171,104.199,104.129,104.195,947100002.0
2005-02-03 08:10:00,104.198,104.245,104.184,104.227,1275999999.0
2005-02-03 08:15:00,104.227,104.227,104.191,104.205,955399994.0
2005-02-03 08:20:00,104.18,104.18,104.088,104.13,1285399999.0
2005-02-03 08:25:00,104.135,104.141,104.054,104.074,1301900006.0
2005-02-03 08:30:00,104.076,104.077,104.04,104.073,1228799989.0
2005-02-03 08:35:00,104.06,104.118,104.054,104.093,938600003.0
2005-02-03 08:40:00,104.105,104.13,104.094,104.105,957999998.0
2005-02-03 08:45:00,104.12,104.136,104.101,104.125,1521499997.0
2005-02-03 08:50:00,104.11,104.123,104.074,104.075,1225399996.0
2005-02-03 08:55:00,104.077,104.103,104.047,104.088,1095899999.0
2005-02-03 09:00:00,104.098,104.172,104.092,104.162,1450800013.0
2005-02-03 09:05:00,104.168,104.189,104.14,104.168,884300008.0
2005-02-03 09:10:00,104.17,104.252,104.159,104.233,1338900006.0
2005-02-03 09:15:00,104.237,104.245,104.165,104.165,1492700005.0
2005-02-03 09:20:00,104.187,104.231,104.167,104.167,1284800003.0
2005-02-03 09:25:00,104.196,104.257,104.169,104.169,819599995.0
2005-02-03 09:30:00,104.165,104.241,104.152,104.207,1048399992.0
2005-02-03 09:35:00,104.21,104.212,104.166,104.195,1629599997.0
2005-02-03 09:40:00,104.216,104.251,104.185,104.226,1334100001.0
2005-02-03 09:45:00,104.232,104.24,104.209,104.234,1308800007.0
2005-02-03 09:50:00,104.235,104.247,104.142,104.142,880900002.0
2005-02-03 09:55:00,104.142,104.167,104.107,104.109,916399999.0
2005-02-03 10:00:00,104.115,104.161,104.111,104.153,1515100009.0
2005-02-03 10:05:00,104.167,104.172,104.123,104.169,1074300004.0
2005-02-03 10:10:00,104.168,104.168,104.069,104.091,1207199996.0
2005-02-03 10:15:00,104.088,104.109,104.068,104.087,1218300008.0
2005-02-03 10:20:00,104.111,104.111,104.047,104.093,1434299996.0
2005-02-03 10:25:00,104.085,104.106,104.054,104.085,932199998.0
2005-02-03 10:30:00,104.082,104.15,104.068,104.128,1182999996.0
2005-02-03 10:35:00,104.133,104.161,104.102,104.113,997100001.0
2005-02-03 10:40:00,104.115,104.116,104.079,104.088,1122500010.0
2005-02-03 10:45:00,104.093,104.104,104.041,104.089,1199799996.0
2005-02-03 10:50:00,104.088,104.088,104.01,104.059,1579699992.0
2005-02-03 10:55:00,104.072,104.087,104.023,104.06,1298799999.0
2005-02-03 11:00:00,104.065,104.1,104.045,104.089,1148099993.0
2005-02-03 11:05:00,104.089,104.107,104.039,104.053,1091599987.0
2005-02-03 11:10:00,104.053,104.072,104.032,104.065,1591100000.0
2005-02-03 11:15:00,104.053,104.053,104.004,104.017,1326399994.0
2005-02-03 11:20:00,104.022,104.049,103.994,103.994,861900007.0
2005-02-03 11:25:00,103.995,104.047,103.995,104.011,936600006.0
2005-02-03 11:30:00,104.025,104.027,104.002,104.011,1305600008.0
2005-02-03 11:35:00,104.016,104.038,104.01,104.025,1448100011.0
2005-02-03 11:40:00,104.022,104.089,104.022,104.041,1185500000.0
2005-02-03 11:45:00,104.05,104.075,104.04,104.053,1077000008.0
2005-02-03 11:50:00,104.06,104.071,104.027,104.069,1325199998.0
2005-02-03 11:55:00,104.058,104.058,104.033,104.033,1132299996.0
2005-02-03 12:00:00,104.035,104.06,104.029,104.037,936300003.0
2005-02-03 12:05:00,104.033,104.05,103.984,103.998,1567900022.0
2005-02-03 12:10:00,104.005,104.02,103.98,103.983,1091300005.0
2005-02-03 12:15:00,103.965,103.989,103.86,103.913,1533500006.0
2005-02-03 12:20:00,103.905,103.963,103.892,103.925,1219399988.0
2005-02-03 12:25:00,103.942,103.968,103.934,103.938,1156100003.0
2005-02-03 12:30:00,103.945,103.957,103.913,103.93,1361999993.0
2005-02-03 12:35:00,103.92,103.946,103.907,103.907,1021300005.0
2005-02-03 12:40:00,103.92,103.945,103.893,103.909,1281000003.0
2005-02-03 12:45:00,103.925,103.946,103.905,103.905,1458000006.0
2005-02-03 12:50:00,103.9,103.925,103.883,103.883,1178999986.0
2005-02-03 12:55:00,103.9,103.9,103.832,103.839,1334199999.0
2005-02-03 13:00:00,103.84,103.863,103.786,103.859,1251099995.0
2005-02-03 13:05:00,103.847,103.894,103.806,103.822,999700000.0
2005-02-03 13:10:00,103.828,103.856,103.787,103.837,1077599990.0
2005-02-03 13:15:00,103.823,103.837,103.806,103.807,1093099986.0
2005-02-03 13:20:00,103.84,103.897,103.831,103.858,1079399995.0
2005-02-03 13:25:00,103.867,103.909,103.853,103.905,1384900016.0
2005-02-03 13:30:00,103.922,103.95,103.905,103.932,1491799989.0
2005-02-03 13:35:00,103.948,103.959,103.914,103.925,1147900012.0
2005-02-03 13:40:00,103.912,103.986,103.899,103.967,1166799991.0
2005-02-03 13:45:00,103.976,104.06,103.952,104.042,1364199996.0
2005-02-03 13:50:00,104.04,104.04,103.942,103.969,1341500007.0
2005-02-03 13:55:00,103.962,104.021,103.936,103.991,836999988.0
2005-02-03 14:00:00,104.011,104.031,103.948,103.975,1316999993.0
2005-02-03 14:05:00,103.974,104.006,103.958,103.998,1101500012.0
2005-02-03 14:10:00,104.002,104.051,103.971,103.971,1435799999.0
2005-02-03 14:15:00,104.04,104.107,104.023,104.082,1596299991.0
2005-02-03 14:20:00,104.078,104.142,104.078,104.113,1394800000.0
2005-02-03 14:25:00,104.126,104.135,104.098,104.122,1059400005.0
2005-02-03 14:30:00,104.131,104.173,104.088,104.093,1381899998.0
2005-02-03 14:35:00,104.096,104.13,104.09,104.108,976299997.0
2005-02-03 14:40:00,104.119,104.239,104.115,104.192,1280300007.0
2005-02-03 14:45:00,104.209,104.325,104.197,104.314,1204199986.0
2005-02-03 14:50:00,104.33,104.392,104.283,104.362,1360199989.0
2005-02-03 14:55:00,104.367,104.381,104.309,104.368,1048799999.0
2005-02-03 15:00:00,104.38,104.389,104.265,104.308,1263499998.0
2005-02-03 15:05:00,104.33,104.337,104.257,104.26,1015199991.0
2005-02-03 15:10:00,104.266,104.268,104.195,104.235,1260499992.0
2005-02-03 15:15:00,104.225,104.279,104.225,104.27,1239199995.0
2005-02-03 15:20:00,104.282,104.348,104.277,104.294,1320399997.0
2005-02-03 15:25:00,104.296,104.296,104.214,104.214,1041199999.0
2005-02-03 15:30:00,104.227,104.258,104.22,104.24,930000004.0
2005-02-03 15:35:00,104.257,104.302,104.241,104.285,904599989.0
2005-02-03 15:40:00,104.301,104.42,104.28,104.396,1437500003.0
2005-02-03 15:45:00,104.443,104.567,104.434,104.557,1562799999.0
2005-02-03 15:50:00,104.545,104.65,104.512,104.623,1227199990.0
2005-02-03 15:55:00,104.599,104.705,104.598,104.652,1259899995.0
2005-02-03 16:00:00,104.668,104.689,104.557,104.619,1266400001.0
2005-02-03 16:05:00,104.632,104.656,104.575,104.622,1237899994.0
2005-02-03 16:10:00,104.65,104.65,104.582,104.582,1152500009.0
2005-02-03 16:15:00,104.592,104.639,104.59,104.619,1256100004.0
2005-02-03 16:20:00,104.617,104.636,104.59,104.626,1002500003.0
2005-02-03 16:25:00,104.62,104.623,104.545,104.603,1149799989.0
2005-02-03 16:30:00,104.598,104.617,104.548,104.548,1086700012.0
2005-02-03 16:35:00,104.558,104.575,104.539,104.556,1228700005.0
2005-02-03 16:40:00,104.564,104.577,104.549,104.566,1093900010.0
2005-02-03 16:45:00,104.59,104.679,104.573,104.657,1080700005.0
2005-02-03 16:50:00,104.673,104.679,104.6,104.605,1545400005.0
2005-02-03 16:55:00,104.595,104.643,104.595,104.629,1162700005.0
2005-02-03 17:00:00,104.64,104.647,104.547,104.625,1496199991.0
2005-02-03 17:05:00,104.633,104.633,104.521,104.536,1078600003.0
2005-02-03 17:10:00,104.566,104.566,104.512,104.514,1339799999.0
2005-02-03 17:15:00,104.503,104.555,104.481,104.481,1248599995.0
2005-02-03 17:20:00,104.505,104.591,104.492,104.545,1335000008.0
2005-02-03 17:25:00,104.54,104.578,104.51,104.557,1252200001.0
2005-02-03 17:30:00,104.558,104.558,104.49,104.502,966700008.0
2005-02-03 17:35:00,104.509,104.547,104.509,104.526,1523400006.0
2005-02-03 17:40:00,104.525,104.605,104.515,104.598,1112599993.0
2005-02-03 17:45:00,104.6,104.619,104.562,104.587,1303499992.0
2005-02-03 17:50:00,104.586,104.629,104.553,104.625,1282000002.0
2005-02-03 17:55:00,104.637,104.688,104.636,104.666,967300007.0
2005-02-03 18:00:00,104.653,104.693,104.51,104.52,7914800013.0
2005-02-03 18:05:00,104.53,104.55,104.51,104.55,9593000015.0
2005-02-03 18:10:00,104.54,104.61,104.523,104.61,9574199970.0
2005-02-03 18:15:00,104.6,104.66,104.548,104.66,9745499945.0
2005-02-03 18:20:00,104.65,104.66,104.63,104.64,10399999970.0
2005-02-03 18:25:00,104.63,104.64,104.507,104.64,6891099981.0
2005-02-03 18:30:00,104.63,104.65,104.63,104.65,5152799992.0
2005-02-03 18:35:00,104.64,104.65,104.441,104.498,5880199988.0
2005-02-03 18:40:00,104.507,104.524,104.478,104.5,6992199983.0
2005-02-03 18:45:00,104.5,104.549,104.5,104.532,6267199991.0
2005-02-03 18:50:00,104.523,104.561,104.51,104.528,8672100010.0
2005-02-03 18:55:00,104.56,104.575,104.508,104.547,4665099990.0
2005-02-03 19:00:00,104.551,104.569,104.499,104.513,4777200006.0
2005-02-03 19:05:00,104.508,104.544,104.491,104.544,4436599984.0
2005-02-03 19:10:00,104.534,104.594,104.525,104.587,3496200004.0
2005-02-03 19:15:00,104.586,104.652,104.576,104.642,6241800006.0
2005-02-03 19:20:00,104.655,104.655,104.57,104.633,5611599958.0
2005-02-03 19:25:00,104.63,104.631,104.574,104.625,6756100027.0
2005-02-03 19:30:00,104.632,104.662,104.612,104.642,6000199991.0
2005-02-03 19:35:00,104.643,104.648,104.598,104.6,4088300001.0
2005-02-03 19:40:00,104.606,104.621,104.565,104.587,4370800027.0
2005-02-03 19:45:00,104.59,104.597,104.526,104.555,4410200002.0
2005-02-03 19:50:00,104.549,104.593,104.54,104.565,5243699999.0
2005-02-03 19:55:00,104.556,104.587,104.53,104.565,4307899988.0
2005-02-03 20:00:00,104.573,104.604,104.537,104.595,3941900016.0
2005-02-03 20:05:00,104.595,104.6,104.567,104.573,5876200006.0
2005-02-03 20:10:00,104.575,104.598,104.561,104.577,4837699995.0
2005-02-03 20:15:00,104.575,104.611,104.565,104.597,4472800011.0
2005-02-03 20:20:00,104.598,104.619,104.543,104.55,5061399980.0
2005-02-03 20:25:00,104.559,104.61,104.52,104.54,6833699996.0
2005-02-03 20:30:00,104.53,104.591,104.52,104.555,7674800012.0
2005-02-03 20:35:00,104.554,104.599,104.541,104.569,3518200002.0
2005-02-03 20:40:00,104.54,104.589,104.54,104.557,7274899977.0
2005-02-03 20:45:00,104.572,104.572,104.453,104.512,6973999995.0
2005-02-03 20:50:00,104.526,104.547,104.493,104.519,4321199995.0
2005-02-03 20:55:00,104.519,104.59,104.516,104.58,7769400041.0
2005-02-03 21:00:00,104.533,104.555,104.512,104.535,5261100021.0
2005-02-03 21:05:00,104.551,104.581,104.528,104.581,4284399988.0
2005-02-03 21:10:00,104.578,104.601,104.55,104.594,3738600018.0
2005-02-03 21:15:00,104.58,104.6,104.569,104.569,7188099969.0
2005-02-03 21:20:00,104.577,104.601,104.542,104.562,6529100008.0
2005-02-03 21:25:00,104.552,104.566,104.453,104.503,4273099996.0
2005-02-03 21:30:00,104.509,104.553,104.482,104.548,3210999979.0
2005-02-03 21:35:00,104.533,104.546,104.518,104.533,2067700003.0
2005-02-03 21:40:00,104.543,104.557,104.522,104.545,4267900025.0
2005-02-03 21:45:00,104.556,104.608,104.548,104.591,3317699985.0
2005-02-03 21:50:00,104.605,104.631,104.577,104.585,2256499989.0
2005-02-03 21:55:00,104.598,104.6,104.556,104.56,1764700005.0
2005-02-03 22:00:00,104.563,104.578,104.449,104.484,4286199990.0
2005-02-03 22:05:00,104.5,104.511,104.478,104.495,1379500016.0
2005-02-03 22:10:00,104.5,104.512,104.474,104.488,1683000000.0
2005-02-03 22:15:00,104.492,104.516,104.479,104.479,2264500002.0
2005-02-03 22:20:00,104.488,104.497,104.439,104.467,1014700007.0
2005-02-03 22:25:00,104.491,104.491,104.422,104.422,2551299988.0
2005-02-03 22:30:00,104.428,104.445,104.386,104.397,2870100002.0
2005-02-03 22:35:00,104.397,104.437,104.397,104.421,1746299994.0
2005-02-03 22:40:00,104.425,104.444,104.4,104.415,1788900005.0
2005-02-03 22:45:00,104.413,104.425,104.389,104.412,1570599981.0
2005-02-03 22:50:00,104.402,104.457,104.389,104.407,1922500018.0
2005-02-03 22:55:00,104.435,104.435,104.393,104.405,1478799993.0
2005-02-03 23:00:00,104.414,104.441,104.395,104.419,1142700006.0
2005-02-03 23:05:00,104.437,104.437,104.407,104.408,1256899989.0
2005-02-03 23:10:00,104.416,104.469,104.412,104.462,1398399993.0
2005-02-03 23:15:00,104.451,104.451,104.4,104.419,896299991.0
2005-02-03 23:20:00,104.419,104.448,104.401,104.435,1136300010.0
2005-02-03 23:25:00,104.45,104.458,104.406,104.441,1524400012.0
2005-02-03 23:30:00,104.448,104.468,104.429,104.459,1030600003.0
2005-02-03 23:35:00,104.45,104.469,104.433,104.44,1154699992.0
2005-02-03 23:40:00,104.441,104.46,104.412,104.435,1117799997.0
2005-02-03 23:45:00,104.44,104.47,104.424,104.454,1227699997.0
2005-02-03 23:50:00,104.442,104.48,104.442,104.46,898600001.0
2005-02-03 23:55:00,104.463,104.473,104.43,104.43,1395600009.0
2005-02-04 00:00:00,104.44,104.462,104.424,104.44,1216599993.0
2005-02-04 00:05:00,104.452,104.471,104.423,104.455,1190400012.0
2005-02-04 00:10:00,104.45,104.47,104.427,104.433,1006200004.0
2005-02-04 00:15:00,104.442,104.468,104.435,104.46,1092400003.0
2005-02-04 00:20:00,104.446,104.475,104.442,104.45,1285499998.0
2005-02-04 00:25:00,104.458,104.467,104.424,104.439,945199992.0
2005-02-04 00:30:00,104.438,104.445,104.405,104.435,1128400012.0
2005-02-04 00:35:00,104.435,104.471,104.424,104.452,1345499998.0
2005-02-04 00:40:00,104.454,104.487,104.419,104.461,1160899990.0
2005-02-04 00:45:00,104.453,104.484,104.443,104.484,877900004.0
2005-02-04 00:50:00,104.487,104.487,104.452,104.478,1094700012.0
2005-02-04 00:55:00,104.465,104.484,104.452,104.46,964499992.0
2005-02-04 01:00:00,104.455,104.491,104.452,104.462,1125799997.0
2005-02-04 01:05:00,104.458,104.458,104.423,104.449,698900004.0
2005-02-04 01:10:00,104.436,104.453,104.397,104.405,1327100005.0
2005-02-04 01:15:00,104.415,104.462,104.402,104.462,1154499998.0
2005-02-04 01:20:00,104.474,104.48,104.448,104.46,1081500012.0
2005-02-04 01:25:00,104.482,104.489,104.45,104.472,1091399997.0
2005-02-04 01:30:00,104.462,104.491,104.45,104.458,1121599997.0
2005-02-04 01:35:00,104.469,104.499,104.469,104.473,985699997.0
2005-02-04 01:40:00,104.49,104.49,104.447,104.449,774100000.0
2005-02-04 01:45:00,104.459,104.475,104.439,104.461,1319500007.0
2005-02-04 01:50:00,104.463,104.475,104.431,104.444,1147100003.0
2005-02-04 01:55:00,104.451,104.459,104.422,104.455,1246599989.0
2005-02-04 02:00:00,104.46,104.498,104.45,104.466,1236799995.0
2005-02-04 02:05:00,104.472,104.481,104.435,104.449,1072200002.0
2005-02-04 02:10:00,104.471,104.471,104.407,104.434,1095500000.0
2005-02-04 02:15:00,104.442,104.45,104.426,104.442,1409000013.0
2005-02-04 02:20:00,104.428,104.467,104.418,104.467,1360700007.0
2005-02-04 02:25:00,104.468,104.468,104.415,104.428,1196200001.0
2005-02-04 02:30:00,104.44,104.479,104.421,104.455,1196400002.0
2005-02-04 02:35:00,104.462,104.471,104.437,104.464,1407799998.0
2005-02-04 02:40:00,104.477,104.49,104.453,104.474,1094099997.0
2005-02-04 02:45:00,104.482,104.52,104.47,104.519,1572700016.0
2005-02-04 02:50:00,104.502,104.523,104.477,104.492,1045399998.0
2005-02-04 02:55:00,104.491,104.515,104.46,104.501,1094800005.0
2005-02-04 03:00:00,104.51,104.521,104.488,104.503,1161000002.0
2005-02-04 03:05:00,104.51,104.523,104.49,104.515,1462399990.0
2005-02-04 03:10:00,104.523,104.54,104.504,104.51,1156999993.0
2005-02-04 03:15:00,104.518,104.53,104.473,104.473,1510199988.0
2005-02-04 03:20:00,104.481,104.481,104.417,104.441,982000000.0
2005-02-04 03:25:00,104.446,104.494,104.421,104.468,1289699991.0
2005-02-04 03:30:00,104.471,104.541,104.458,104.537,1231399995.0
2005-02-04 03:35:00,104.528,104.537,104.487,104.487,903600001.0
2005-02-04 03:40:00,104.503,104.503,104.436,104.46,1147399995.0
2005-02-04 03:45:00,104.473,104.484,104.442,104.457,1265899996.0
2005-02-04 03:50:00,104.483,104.5,104.461,104.476,1370600001.0
2005-02-04 03:55:00,104.465,104.49,104.465,104.467,883499999.0
2005-02-04 04:00:00,104.48,104.491,104.46,104.468,1287900004.0
2005-02-04 04:05:00,104.471,104.472,104.432,104.436,1393000001.0
2005-02-04 04:10:00,104.463,104.466,104.41,104.432,1107599995.0
2005-02-04 04:15:00,104.44,104.454,104.418,104.437,1267200001.0
2005-02-04 04:20:00,104.442,104.458,104.415,104.425,1281199999.0
2005-02-04 04:25:00,104.435,104.449,104.416,104.436,1073400001.0
2005-02-04 04:30:00,104.423,104.423,104.385,104.412,1270699993.0
2005-02-04 04:35:00,104.417,104.418,104.39,104.414,883399996.0
2005-02-04 04:40:00,104.428,104.432,104.405,104.431,927800008.0
2005-02-04 04:45:00,104.438,104.448,104.386,104.4,863500010.0
2005-02-04 04:50:00,104.422,104.442,104.409,104.41,825400011.0
2005-02-04 04:55:00,104.428,104.436,104.411,104.416,761799995.0
2005-02-04 05:00:00,104.413,104.417,104.372,104.393,1236100008.0
2005-02-04 05:05:00,104.403,104.413,104.37,104.403,1236799985.0
2005-02-04 05:10:00,104.407,104.42,104.373,104.42,973600001.0
2005-02-04 05:15:00,104.418,104.423,104.381,104.383,1166899998.0
2005-02-04 05:20:00,104.39,104.411,104.38,104.387,1145299993.0
2005-02-04 05:25:00,104.395,104.427,104.386,104.413,1306500006.0
2005-02-04 05:30:00,104.424,104.433,104.406,104.413,1533900011.0
2005-02-04 05:35:00,104.419,104.419,104.394,104.413,1021899996.0
2005-02-04 05:40:00,104.391,104.411,104.381,104.385,1181399993.0
2005-02-04 05:45:00,104.394,104.426,104.37,104.415,1253799991.0
2005-02-04 05:50:00,104.433,104.442,104.4,104.435,1234399996.0
2005-02-04 05:55:00,104.443,104.461,104.424,104.457,1225700001.0
2005-02-04 06:00:00,104.443,104.459,104.406,104.406,971000002.0
2005-02-04 06:05:00,104.448,104.461,104.414,104.439,883600013.0
2005-02-04 06:10:00,104.456,104.456,104.426,104.447,1259300001.0
2005-02-04 06:15:00,104.427,104.454,104.423,104.434,882499997.0
2005-02-04 06:20:00,104.439,104.457,104.422,104.436,1631299996.0
2005-02-04 06:25:00,104.437,104.459,104.421,104.439,1102900003.0
2005-02-04 06:30:00,104.446,104.46,104.428,104.448,1142499997.0
2005-02-04 06:35:00,104.454,104.476,104.444,104.46,1091400002.0
2005-02-04 06:40:00,104.459,104.488,104.455,104.467,932000000.0
2005-02-04 06:45:00,104.455,104.47,104.403,104.427,1053699992.0
2005-02-04 06:50:00,104.427,104.455,104.412,104.441,1395200002.0
2005-02-04 06:55:00,104.443,104.455,104.412,104.419,1424100000.0
2005-02-04 07:00:00,104.413,104.45,104.412,104.447,1162300000.0
2005-02-04 07:05:00,104.457,104.458,104.411,104.411,1316900006.0
2005-02-04 07:10:00,104.424,104.45,104.416,104.435,1318500008.0
2005-02-04 07:15:00,104.438,104.456,104.414,104.43,747800005.0
2005-02-04 07:20:00,104.422,104.43,104.394,104.418,1002300000.0
2005-02-04 07:25:00,104.425,104.427,104.389,104.406,1084300001.0
2005-02-04 07:30:00,104.388,104.407,104.369,104.378,1285700001.0
2005-02-04 07:35:00,104.39,104.401,104.363,104.393,1134700000.0
2005-02-04 07:40:00,104.417,104.417,104.358,104.403,884400002.0
2005-02-04 07:45:00,104.396,104.409,104.38,104.392,1121899997.0
2005-02-04 07:50:00,104.378,104.391,104.345,104.369,1129900009.0
2005-02-04 07:55:00,104.395,104.404,104.356,104.388,1152600004.0
2005-02-04 08:00:00,104.373,104.42,104.373,104.394,948900005.0
2005-02-04 08:05:00,104.402,104.405,104.359,104.387,1506800008.0
2005-02-04 08:10:00,104.38,104.425,104.379,104.382,1205100001.0
2005-02-04 08:15:00,104.396,104.41,104.375,104.404,917199996.0
2005-02-04 08:20:00,104.427,104.427,104.397,104.402,1188100004.0
2005-02-04 08:25:00,104.413,104.413,104.368,104.39,907700000.0
2005-02-04 08:30:00,104.384,104.413,104.379,104.394,1324300002.0
2005-02-04 08:35:00,104.408,104.44,104.389,104.425,1127300003.0
2005-02-04 08:40:00,104.436,104.471,104.422,104.466,1216099998.0
2005-02-04 08:45:00,104.474,104.486,104.446,104.447,1011599999.0
2005-02-04 08:50:00,104.46,104.478,104.445,104.472,1007800001.0
2005-02-04 08:55:00,104.463,104.489,104.451,104.454,893399994.0
2005-02-04 09:00:00,104.482,104.508,104.462,104.484,1349099996.0
2005-02-04 09:05:00,104.501,104.562,104.491,104.562,1151099988.0
2005-02-04 09:10:00,104.552,104.589,104.534,104.545,1216800015.0
2005-02-04 09:15:00,104.549,104.619,104.511,104.551,1324399995.0
2005-02-04 09:20:00,104.583,104.606,104.547,104.547,1251599996.0
2005-02-04 09:25:00,104.565,104.587,104.544,104.549,821399999.0
2005-02-04 09:30:00,104.557,104.568,104.436,104.478,1208000004.0
2005-02-04 09:35:00,104.473,104.479,104.369,104.457,1127999998.0
2005-02-04 09:40:00,104.47,104.528,104.446,104.515,1240400006.0
2005-02-04 09:45:00,104.525,104.525,104.424,104.461,984299990.0
2005-02-04 09:50:00,104.422,104.466,104.403,104.455,860799994.0
2005-02-04 09:55:00,104.46,104.481,104.445,104.46,1398899996.0
2005-02-04 10:00:00,104.468,104.47,104.408,104.422,1506300008.0
2005-02-04 10:05:00,104.447,104.467,104.422,104.461,985899995.0
2005-02-04 10:10:00,104.46,104.475,104.44,104.46,1034800002.0
2005-02-04 10:15:00,104.462,104.476,104.432,104.456,1342599994.0
2005-02-04 10:20:00,104.479,104.479,104.426,104.449,1146400016.0
2005-02-04 10:25:00,104.451,104.485,104.421,104.482,1263599986.0
2005-02-04 10:30:00,104.475,104.481,104.432,104.456,1163699991.0
2005-02-04 10:35:00,104.475,104.476,104.44,104.461,1343299993.0
2005-02-04 10:40:00,104.451,104.458,104.42,104.426,1080500007.0
2005-02-04 10:45:00,104.445,104.452,104.419,104.43,726000002.0
2005-02-04 10:50:00,104.437,104.437,104.4,104.408,1311400007.0
2005-02-04 10:55:00,104.416,104.445,104.396,104.405,1288900003.0
2005-02-04 11:00:00,104.413,104.427,104.378,104.405,1304900002.0
2005-02-04 11:05:00,104.39,104.423,104.336,104.341,1517200000.0
2005-02-04 11:10:00,104.341,104.366,104.264,104.295,1596500001.0
2005-02-04 11:15:00,104.29,104.305,104.259,104.264,1275000004.0
2005-02-04 11:20:00,104.27,104.291,104.232,104.238,1440600004.0
2005-02-04 11:25:00,104.247,104.278,104.205,104.22,1347700002.0
2005-02-04 11:30:00,104.252,104.28,104.222,104.222,1189900005.0
2005-02-04 11:35:00,104.23,104.254,104.212,104.242,991299999.0
2005-02-04 11:40:00,104.223,104.246,104.214,104.224,930099990.0
2005-02-04 11:45:00,104.228,104.257,104.213,104.235,916899999.0
2005-02-04 11:50:00,104.251,104.262,104.215,104.233,1258300004.0
2005-02-04 11:55:00,104.228,104.237,104.164,104.164,995799998.0
2005-02-04 12:00:00,104.212,104.231,104.197,104.207,789399992.0
2005-02-04 12:05:00,104.214,104.229,104.179,104.184,1290899994.0
2005-02-04 12:10:00,104.194,104.213,104.174,104.178,1619200025.0
2005-02-04 12:15:00,104.198,104.198,104.078,104.123,1596800021.0
2005-02-04 12:20:00,104.129,104.162,104.116,104.131,959399995.0
2005-02-04 12:25:00,104.126,104.148,104.058,104.059,1099400009.0
2005-02-04 12:30:00,104.042,104.067,104.001,104.001,1143899998.0
2005-02-04 12:35:00,104.024,104.027,103.923,104.004,1284500001.0
2005-02-04 12:40:00,104.005,104.039,103.977,104.023,1228399990.0
2005-02-04 12:45:00,104.033,104.033,103.879,103.896,1501300001.0
2005-02-04 12:50:00,103.915,103.959,103.913,103.919,1537800000.0
2005-02-04 12:55:00,103.904,103.938,103.841,103.857,1315000000.0
2005-02-04 13:00:00,103.862,103.869,103.78,103.805,1138999998.0
2005-02-04 13:05:00,103.808,103.92,103.808,103.863,1288300003.0
2005-02-04 13:10:00,103.87,103.914,103.832,103.832,1073400010.0
2005-02-04 13:15:00,103.825,103.859,103.811,103.836,1265999994.0
2005-02-04 13:20:00,103.842,103.866,103.811,103.822,934400005.0
2005-02-04 13:25:00,103.832,103.85,103.797,103.813,1407200006.0
2005-02-04 13:30:00,103.82,103.899,103.789,103.898,1200100011.0
2005-02-04 13:35:00,103.906,103.914,103.868,103.869,1287599999.0
2005-02-04 13:40:00,103.866,103.895,103.843,103.843,1334400006.0
2005-02-04 13:45:00,103.839,103.862,103.83,103.843,1190000006.0
2005-02-04 13:50:00,103.861,103.907,103.838,103.898,1062099998.0
2005-02-04 13:55:00,103.91,103.93,103.882,103.91,1113999989.0
2005-02-04 14:00:00,103.931,103.943,103.856,103.857,1585100020.0
2005-02-04 14:05:00,103.883,103.906,103.853,103.863,882000009.0
2005-02-04 14:10:00,103.862,103.908,103.861,103.881,984100004.0
2005-02-04 14:15:00,103.888,103.901,103.834,103.855,1364100002.0
2005-02-04 14:20:00,103.832,103.9,103.807,103.873,1099099993.0
2005-02-04 14:25:00,103.885,103.936,103.884,103.936,951600000.0
2005-02-04 14:30:00,103.907,103.958,103.898,103.898,751900004.0
2005-02-04 14:35:00,103.903,103.903,103.833,103.833,1426600008.0
2005-02-04 14:40:00,103.849,103.858,103.793,103.856,910499998.0
2005-02-04 14:45:00,103.847,103.882,103.834,103.879,1148100008.0
2005-02-04 14:50:00,103.895,103.963,103.891,103.963,1227799999.0
2005-02-04 14:55:00,103.95,103.951,103.902,103.905,890400008.0
2005-02-04 15:00:00,103.902,103.936,103.873,103.873,1401100005.0
2005-02-04 15:05:00,103.885,103.899,103.846,103.846,947999992.0
2005-02-04 15:10:00,103.87,103.947,103.861,103.925,1157699995.0
2005-02-04 15:15:00,103.925,103.935,103.861,103.922,1159999996.0
2005-02-04 15:20:00,103.935,103.947,103.908,103.915,1667199998.0
2005-02-04 15:25:00,103.932,104.01,103.837,103.841,955599997.0
2005-02-04 15:30:00,103.66,103.667,103.488,103.523,1126799987.0
2005-02-04 15:35:00,103.577,103.615,103.521,103.559,1377800011.0
2005-02-04 15:40:00,103.568,103.638,103.523,103.526,1506599987.0
2005-02-04 15:45:00,103.54,103.799,103.535,103.798,1329300009.0
2005-02-04 15:50:00,103.817,104.093,103.802,103.84,1646300008.0
2005-02-04 15:55:00,103.82,103.893,103.736,103.801,875800002.0
2005-02-04 16:00:00,103.824,103.959,103.797,103.87,1372700005.0
2005-02-04 16:05:00,103.875,103.885,103.803,103.825,1125300006.0
2005-02-04 16:10:00,103.84,103.844,103.675,103.681,1318299999.0
2005-02-04 16:15:00,103.695,103.794,103.686,103.686,805900007.0
2005-02-04 16:20:00,103.693,103.767,103.693,103.76,1315699995.0
2005-02-04 16:25:00,103.768,103.768,103.713,103.725,1133399996.0
2005-02-04 16:30:00,103.73,103.837,103.73,103.822,1430199999.0
2005-02-04 16:35:00,103.833,103.833,103.726,103.726,1502299993.0
2005-02-04 16:40:00,103.72,103.728,103.633,103.636,1096099996.0
2005-02-04 16:45:00,103.6,103.685,103.573,103.652,989499995.0
2005-02-04 16:50:00,103.655,103.697,103.631,103.685,1422999996.0
2005-02-04 16:55:00,103.69,103.7,103.582,103.582,1129899992.0
2005-02-04 17:00:00,103.599,103.628,103.578,103.585,1368599991.0
2005-02-04 17:05:00,103.588,103.615,103.557,103.557,1541299995.0
2005-02-04 17:10:00,103.556,103.568,103.507,103.553,1241599989.0
2005-02-04 17:15:00,103.572,103.594,103.531,103.542,1504100006.0
2005-02-04 17:20:00,103.546,103.566,103.519,103.553,918099992.0
2005-02-04 17:25:00,103.57,103.625,103.548,103.608,1313999995.0
2005-02-04 17:30:00,103.607,103.685,103.597,103.63,1366600002.0
2005-02-04 17:35:00,103.63,103.675,103.629,103.675,964700003.0
2005-02-04 17:40:00,103.675,103.685,103.62,103.66,1516500003.0
2005-02-04 17:45:00,103.665,103.698,103.636,103.675,1381099997.0
2005-02-04 17:50:00,103.686,103.738,103.602,103.602,884299997.0
2005-02-04 17:55:00,103.625,103.684,103.613,103.661,1102900006.0
2005-02-04 18:00:00,103.671,103.82,103.629,103.8,7564000066.0
2005-02-04 18:05:00,103.83,103.84,103.76,103.83,9245000080.0
2005-02-04 18:10:00,103.84,103.84,103.667,103.8,9592900014.0
2005-02-04 18:15:00,103.79,103.79,103.692,103.77,9851899967.0
2005-02-04 18:20:00,103.78,103.85,103.713,103.713,10531999940.0
2005-02-04 18:25:00,103.8,103.83,103.7,103.81,9704699990.0
2005-02-04 18:30:00,103.749,103.85,103.743,103.84,9105700076.0
2005-02-04 18:35:00,103.85,103.86,103.659,103.66,6832600046.0
2005-02-04 18:40:00,103.656,103.659,103.589,103.615,7742499998.0
2005-02-04 18:45:00,103.619,103.67,103.605,103.613,6705299975.0
2005-02-04 18:50:00,103.61,103.85,103.572,103.83,8524500018.0
2005-02-04 18:55:00,103.666,103.685,103.634,103.682,6231599983.0
2005-02-04 19:00:00,103.678,103.808,103.639,103.795,4892300000.0
2005-02-04 19:05:00,103.797,103.94,103.715,103.817,5496499968.0
2005-02-04 19:10:00,103.832,103.848,103.777,103.794,4240499995.0
2005-02-04 19:15:00,103.772,103.786,103.732,103.748,6436600017.0
2005-02-04 19:20:00,103.773,104.0,103.772,103.78,5703499964.0
2005-02-04 19:25:00,103.793,104.02,103.768,103.797,6728799971.0
2005-02-04 19:30:00,103.812,103.845,103.781,103.844,6579600016.0
2005-02-04 19:35:00,103.843,103.879,103.818,103.851,4440699993.0
2005-02-04 19:40:00,103.836,103.889,103.805,103.853,4573200011.0
2005-02-04 19:45:00,103.855,103.882,103.823,103.847,4639699996.0
2005-02-04 19:50:00,103.854,103.872,103.803,103.832,5618400008.0
2005-02-04 19:55:00,103.825,103.843,103.766,103.835,4064000000.0
2005-02-04 20:00:00,103.86,103.964,103.833,103.887,3953499981.0
2005-02-04 20:05:00,103.9,103.96,103.893,103.906,5448700032.0
2005-02-04 20:10:00,103.93,103.97,103.897,103.945,5602899989.0
2005-02-04 20:15:00,103.961,103.988,103.928,103.982,4471800006.0
2005-02-04 20:20:00,103.968,104.01,103.951,103.995,5479600011.0
2005-02-04 20:25:00,104.02,104.03,103.95,103.96,4984300021.0
2005-02-04 20:30:00,103.97,104.068,103.96,104.011,2223600012.0
2005-02-04 20:35:00,104.02,104.041,103.973,104.009,4391800032.0
2005-02-04 20:40:00,103.93,104.033,103.93,104.007,6734300006.0
2005-02-04 20:45:00,104.024,104.038,103.994,104.005,7191000012.0
2005-02-04 20:50:00,104.022,104.041,103.972,103.972,4016900011.0
2005-02-04 20:55:00,104.004,104.06,103.909,104.06,7470899987.0
2005-02-04 21:00:00,103.923,103.941,103.889,103.926,5183499989.0
2005-02-04 21:05:00,103.917,103.947,103.906,103.93,4498099990.0
2005-02-04 21:10:00,103.918,103.981,103.887,103.961,3541800001.0
2005-02-04 21:15:00,103.968,103.981,103.941,103.973,6433200002.0
2005-02-04 21:20:00,103.973,103.973,103.917,103.937,7161099987.0
2005-02-04 21:25:00,103.945,103.963,103.93,103.931,4445699961.0
2005-02-04 21:30:00,103.959,103.971,103.929,103.96,3387499993.0
2005-02-04 21:35:00,103.967,103.967,103.927,103.927,1839200004.0
2005-02-04 21:40:00,103.937,103.97,103.923,103.953,4359100016.0
2005-02-04 21:45:00,103.966,103.999,103.951,103.978,3343099996.0
2005-02-04 21:50:00,103.991,104.02,103.986,104.005,1852099999.0
2005-02-04 21:55:00,103.997,104.054,103.971,104.028,1715800006.0
2005-02-04 22:00:00,104.048,104.052,104.016,104.026,3927800004.0
2005-02-04 22:05:00,104.03,104.041,103.998,104.017,1079400003.0
2005-02-04 22:10:00,104.03,104.038,103.972,103.972,1765199999.0
2005-02-04 22:15:00,103.978,104.016,103.856,104.005,2328899997.0
2005-02-04 22:20:00,103.998,103.999,103.969,103.979,1259400008.0
2005-02-04 22:25:00,103.998,103.998,103.952,103.965,1834700005.0
2005-02-04 22:30:00,103.975,104.0,103.957,103.983,2211899998.0
2005-02-04 22:35:00,103.983,103.997,103.915,103.929,1597799987.0
2005-02-04 22:40:00,103.932,103.954,103.877,103.944,1854800001.0
2005-02-04 22:45:00,103.958,103.96,103.703,103.957,1476000013.0
2005-02-04 22:50:00,103.939,104.006,103.939,103.994,2058599993.0
2005-02-04 22:55:00,103.992,104.007,103.946,103.956,1634400005.0
2005-02-04 23:00:00,103.991,104.02,103.973,104.003,1145699992.0
2005-02-04 23:05:00,104.035,104.048,103.998,104.014,950999998.0
2005-02-04 23:10:00,104.033,104.033,103.998,104.014,1476500011.0
2005-02-04 23:15:00,104.04,104.072,104.026,104.044,1041499995.0
2005-02-04 23:20:00,104.053,104.088,104.036,104.04,1174800001.0
2005-02-04 23:25:00,104.051,104.083,104.031,104.059,1581599996.0
2005-02-04 23:30:00,104.045,104.08,104.016,104.041,1244200001.0
2005-02-04 23:35:00,104.068,104.075,104.037,104.062,1073900000.0
2005-02-04 23:40:00,104.078,104.101,104.067,104.077,1062000002.0
2005-02-04 23:45:00,104.092,104.111,104.051,104.061,1157000008.0
2005-02-04 23:50:00,104.074,104.076,104.048,104.056,1184300000.0
2005-02-04 23:55:00,104.063,104.081,104.041,104.06,1146999996.0
2005-02-07 00:00:00,104.347,104.347,104.297,104.315,985500003.0
2005-02-07 00:05:00,104.32,104.349,104.29,104.303,779600012.0
2005-02-07 00:10:00,104.3,104.336,104.289,104.304,1220900006.0
2005-02-07 00:15:00,104.309,104.6,104.309,104.325,1249600000.0
2005-02-07 00:20:00,104.322,104.363,104.32,104.345,1261300001.0
2005-02-07 00:25:00,104.35,104.391,104.338,104.388,1310499997.0
2005-02-07 00:30:00,104.39,104.415,104.365,104.415,1178100003.0
2005-02-07 00:35:00,104.431,104.456,104.399,104.429,1138000005.0
2005-02-07 00:40:00,104.453,104.469,104.426,104.461,1280399999.0
2005-02-07 00:45:00,104.445,104.495,104.445,104.479,972199998.0
2005-02-07 00:50:00,104.478,104.558,104.456,104.551,1176599991.0
2005-02-07 00:55:00,104.535,104.581,104.529,104.578,1261599984.0
2005-02-07 01:00:00,104.572,104.623,104.558,104.623,1251500014.0
2005-02-07 01:05:00,104.625,104.629,104.573,104.573,980900000.0
2005-02-07 01:10:00,104.605,104.62,104.583,104.592,1146799993.0
2005-02-07 01:15:00,104.602,104.602,104.567,104.578,1161200010.0
2005-02-07 01:20:00,104.58,104.588,104.526,104.555,1367500002.0
2005-02-07 01:25:00,104.565,104.586,104.549,104.575,1084999989.0
2005-02-07 01:30:00,104.56,104.574,104.521,104.548,1335499992.0
2005-02-07 01:35:00,104.54,104.549,104.492,104.511,1170200004.0
2005-02-07 01:40:00,104.518,104.527,104.49,104.509,905099995.0
2005-02-07 01:45:00,104.528,104.538,104.497,104.514,1218899999.0
2005-02-07 01:50:00,104.517,104.517,104.376,104.38,1181599990.0
2005-02-07 01:55:00,104.377,104.377,104.285,104.315,1654299995.0
2005-02-07 02:00:00,104.308,104.329,104.24,104.24,1386599996.0
2005-02-07 02:05:00,104.236,104.236,104.106,104.12,1092300001.0
2005-02-07 02:10:00,104.131,104.131,104.035,104.112,1541599999.0
2005-02-07 02:15:00,104.125,104.157,104.121,104.126,1222900000.0
2005-02-07 02:20:00,104.137,104.201,104.132,104.185,1118099986.0
2005-02-07 02:25:00,104.208,104.247,104.19,104.238,1252400001.0
2005-02-07 02:30:00,104.253,104.307,104.229,104.229,1174499994.0
2005-02-07 02:35:00,104.229,104.303,104.215,104.272,925199999.0
2005-02-07 02:40:00,104.279,104.295,104.255,104.287,987400001.0
2005-02-07 02:45:00,104.283,104.283,104.229,104.229,1214100005.0
2005-02-07 02:50:00,104.225,104.261,104.2,104.245,1118700001.0
2005-02-07 02:55:00,104.254,104.31,104.254,104.27,775699996.0
2005-02-07 03:00:00,104.285,104.317,104.233,104.233,999599995.0
2005-02-07 03:05:00,104.24,104.245,104.184,104.21,1319500016.0
2005-02-07 03:10:00,104.21,104.22,104.184,104.184,1385199980.0
2005-02-07 03:15:00,104.207,104.213,104.179,104.204,928300007.0
2005-02-07 03:20:00,104.212,104.23,104.193,104.209,1385599995.0
2005-02-07 03:25:00,104.2,104.202,104.12,104.143,1131199997.0
2005-02-07 03:30:00,104.117,104.166,104.117,104.145,1414999998.0
2005-02-07 03:35:00,104.13,104.191,104.13,104.181,645500003.0
2005-02-07 03:40:00,104.183,104.218,104.161,104.182,1061499991.0
2005-02-07 03:45:00,104.183,104.183,104.155,104.179,1013799996.0
2005-02-07 03:50:00,104.198,104.2,104.167,104.182,779800002.0
2005-02-07 03:55:00,104.19,104.19,104.13,104.155,1196299991.0
2005-02-07 04:00:00,104.158,104.168,104.133,104.152,1242999998.0
2005-02-07 04:05:00,104.16,104.18,104.151,104.158,1508499984.0
2005-02-07 04:10:00,104.166,104.208,104.142,104.185,1124100001.0
2005-02-07 04:15:00,104.2,104.208,104.168,104.19,1201600004.0
2005-02-07 04:20:00,104.199,104.203,104.165,104.184,889800002.0
2005-02-07 04:25:00,104.19,104.199,104.152,104.183,1242100004.0
2005-02-07 04:30:00,104.144,104.173,104.124,104.142,1228700006.0
2005-02-07 04:35:00,104.158,104.179,104.134,104.175,1181700004.0
2005-02-07 04:40:00,104.174,104.18,104.146,104.175,955000002.0
2005-02-07 04:45:00,104.166,104.183,104.155,104.162,1305400002.0
2005-02-07 04:50:00,104.164,104.178,104.138,104.172,1273200003.0
2005-02-07 04:55:00,104.173,104.174,104.143,104.158,1144499999.0
2005-02-07 05:00:00,104.168,104.17,104.147,104.155,1050199992.0
2005-02-07 05:05:00,104.166,104.172,104.134,104.139,909800001.0
2005-02-07 05:10:00,104.143,104.143,104.1,104.1,913199992.0
2005-02-07 05:15:00,104.105,104.148,104.094,104.134,1316500006.0
2005-02-07 05:20:00,104.143,104.151,104.122,104.123,1045099993.0
2005-02-07 05:25:00,104.133,104.172,104.11,104.147,1221499991.0
2005-02-07 05:30:00,104.162,104.166,104.134,104.134,1492499980.0
2005-02-07 05:35:00,104.147,104.169,104.128,104.158,1180800008.0
2005-02-07 05:40:00,104.175,104.18,104.147,104.159,1404600006.0
2005-02-07 05:45:00,104.171,104.214,104.16,104.203,812800003.0
2005-02-07 05:50:00,104.215,104.215,104.171,104.185,1038800002.0
2005-02-07 05:55:00,104.17,104.19,104.156,104.185,914700002.0
2005-02-07 06:00:00,104.193,104.202,104.156,104.181,1089400010.0
2005-02-07 06:05:00,104.18,104.197,104.162,104.163,1094499997.0
2005-02-07 06:10:00,104.175,104.198,104.15,104.196,1497499993.0
2005-02-07 06:15:00,104.193,104.23,104.193,104.218,736700000.0
2005-02-07 06:20:00,104.207,104.25,104.205,104.238,1030299994.0
2005-02-07 06:25:00,104.23,104.246,104.22,104.246,1141500001.0
2005-02-07 06:30:00,104.242,104.269,104.232,104.257,1338100001.0
2005-02-07 06:35:00,104.262,104.285,104.242,104.28,1293400006.0
2005-02-07 06:40:00,104.265,104.287,104.247,104.271,1022799998.0
2005-02-07 06:45:00,104.273,104.278,104.243,104.265,1086800001.0
2005-02-07 06:50:00,104.27,104.272,104.221,104.232,940700003.0
2005-02-07 06:55:00,104.235,104.249,104.223,104.243,1077800000.0
2005-02-07 07:00:00,104.234,104.253,104.21,104.222,1169399984.0
2005-02-07 07:05:00,104.231,104.241,104.206,104.22,1239499998.0
2005-02-07 07:10:00,104.222,104.228,104.19,104.215,1092600002.0
2005-02-07 07:15:00,104.22,104.231,104.202,104.22,907400008.0
2005-02-07 07:20:00,104.232,104.232,104.188,104.192,1040500008.0
2005-02-07 07:25:00,104.181,104.218,104.181,104.2,1263799990.0
2005-02-07 07:30:00,104.218,104.228,104.199,104.215,1395000004.0
2005-02-07 07:35:00,104.213,104.248,104.206,104.221,1246800005.0
2005-02-07 07:40:00,104.237,104.237,104.193,104.213,1089899999.0
2005-02-07 07:45:00,104.215,104.233,104.199,104.23,1334900002.0
2005-02-07 07:50:00,104.234,104.234,104.197,104.222,1012100003.0
2005-02-07 07:55:00,104.222,104.222,104.188,104.201,1379100004.0
2005-02-07 08:00:00,104.212,104.29,104.189,104.269,578500003.0
2005-02-07 08:05:00,104.293,104.296,104.271,104.279,1139400015.0
2005-02-07 08:10:00,104.289,104.308,104.265,104.265,1145299994.0
2005-02-07 08:15:00,104.283,104.293,104.245,104.285,1018900006.0
2005-02-07 08:20:00,104.287,104.287,104.234,104.265,1332699993.0
2005-02-07 08:25:00,104.277,104.278,104.249,104.262,840400002.0
2005-02-07 08:30:00,104.261,104.3,104.255,104.267,1002199991.0
2005-02-07 08:35:00,104.29,104.29,104.254,104.26,1238299997.0
2005-02-07 08:40:00,104.268,104.274,104.232,104.26,1155800000.0
2005-02-07 08:45:00,104.252,104.26,104.225,104.237,1404699992.0
2005-02-07 08:50:00,104.245,104.278,104.234,104.276,1259399995.0
2005-02-07 08:55:00,104.272,104.344,104.262,104.33,1127499998.0
2005-02-07 09:00:00,104.32,104.326,104.226,104.236,1022599999.0
2005-02-07 09:05:00,104.235,104.26,104.221,104.231,1321500016.0
2005-02-07 09:10:00,104.22,104.24,104.193,104.204,1516800001.0
2005-02-07 09:15:00,104.215,104.267,104.196,104.262,1045399995.0
2005-02-07 09:20:00,104.272,104.278,104.225,104.225,1237699999.0
2005-02-07 09:25:00,104.243,104.268,104.219,104.244,1234399988.0
2005-02-07 09:30:00,104.247,104.296,104.236,104.26,1176199997.0
2005-02-07 09:35:00,104.27,104.27,104.22,104.245,1280999999.0
2005-02-07 09:40:00,104.262,104.264,104.232,104.24,1465600002.0
2005-02-07 09:45:00,104.272,104.278,104.226,104.278,1407699996.0
2005-02-07 09:50:00,104.279,104.298,104.254,104.254,1004799995.0
2005-02-07 09:55:00,104.273,104.29,104.256,104.275,1245200001.0
2005-02-07 10:00:00,104.281,104.292,104.263,104.278,776500002.0
2005-02-07 10:05:00,104.27,104.303,104.267,104.267,1200199999.0
2005-02-07 10:10:00,104.257,104.34,104.257,104.329,1414400003.0
2005-02-07 10:15:00,104.335,104.363,104.308,104.33,1346300000.0
2005-02-07 10:20:00,104.35,104.36,104.32,104.337,1567800009.0
2005-02-07 10:25:00,104.34,104.358,104.308,104.334,1628300020.0
2005-02-07 10:30:00,104.342,104.378,104.329,104.371,1135300016.0
2005-02-07 10:35:00,104.38,104.389,104.309,104.323,1310000015.0
2005-02-07 10:40:00,104.337,104.339,104.304,104.326,1285100002.0
2005-02-07 10:45:00,104.325,104.335,104.308,104.324,930600001.0
2005-02-07 10:50:00,104.31,104.367,104.301,104.338,1173900004.0
2005-02-07 10:55:00,104.34,104.375,104.328,104.331,1197699993.0
2005-02-07 11:00:00,104.358,104.37,104.337,104.357,958199996.0
2005-02-07 11:05:00,104.363,104.379,104.335,104.335,1238799987.0
2005-02-07 11:10:00,104.338,104.374,104.318,104.355,1402199997.0
2005-02-07 11:15:00,104.348,104.367,104.331,104.361,888100005.0
2005-02-07 11:20:00,104.36,104.421,104.34,104.399,883199993.0
2005-02-07 11:25:00,104.409,104.451,104.394,104.44,1176400004.0
2005-02-07 11:30:00,104.438,104.48,104.436,104.463,1016300000.0
2005-02-07 11:35:00,104.478,104.538,104.464,104.529,1429900015.0
2005-02-07 11:40:00,104.535,104.55,104.525,104.528,940000003.0
2005-02-07 11:45:00,104.533,104.545,104.505,104.523,852699999.0
2005-02-07 11:50:00,104.515,104.529,104.486,104.511,1455800000.0
2005-02-07 11:55:00,104.515,104.546,104.491,104.512,1374600004.0
2005-02-07 12:00:00,104.51,104.52,104.488,104.508,1269400000.0
2005-02-07 12:05:00,104.51,104.539,104.482,104.53,1326200009.0
2005-02-07 12:10:00,104.522,104.557,104.489,104.545,1191799987.0
2005-02-07 12:15:00,104.566,104.58,104.529,104.575,1763199988.0
2005-02-07 12:20:00,104.57,104.591,104.542,104.57,998399999.0
2005-02-07 12:25:00,104.565,104.573,104.478,104.478,1268599989.0
2005-02-07 12:30:00,104.493,104.518,104.482,104.506,1074199994.0
2005-02-07 12:35:00,104.517,104.568,104.489,104.56,985899997.0
2005-02-07 12:40:00,104.585,104.59,104.503,104.503,1106599999.0
2005-02-07 12:45:00,104.51,104.54,104.504,104.523,1683800000.0
2005-02-07 12:50:00,104.511,104.537,104.504,104.525,1059400003.0
2005-02-07 12:55:00,104.535,104.55,104.524,104.535,1354299987.0
2005-02-07 13:00:00,104.528,104.55,104.511,104.542,1300499998.0
2005-02-07 13:05:00,104.55,104.552,104.521,104.537,1419300020.0
2005-02-07 13:10:00,104.535,104.55,104.507,104.539,1090999991.0
2005-02-07 13:15:00,104.535,104.565,104.493,104.497,1062100001.0
2005-02-07 13:20:00,104.504,104.504,104.398,104.41,945800001.0
2005-02-07 13:25:00,104.416,104.441,104.401,104.434,1298200002.0
2005-02-07 13:30:00,104.44,104.44,104.308,104.32,1310099994.0
2005-02-07 13:35:00,104.343,104.357,104.319,104.329,1095599991.0
2005-02-07 13:40:00,104.336,104.336,104.284,104.289,1275799999.0
2005-02-07 13:45:00,104.285,104.297,104.203,104.242,989200000.0
2005-02-07 13:50:00,104.26,104.279,104.184,104.2,1284200013.0
2005-02-07 13:55:00,104.222,104.241,104.205,104.23,1269400007.0
2005-02-07 14:00:00,104.245,104.265,104.115,104.125,955100003.0
2005-02-07 14:05:00,104.138,104.158,104.075,104.086,821899994.0
2005-02-07 14:10:00,104.102,104.142,104.1,104.135,1074700008.0
2005-02-07 14:15:00,104.132,104.158,104.1,104.158,1544700010.0
2005-02-07 14:20:00,104.164,104.185,104.137,104.158,1508700003.0
2005-02-07 14:25:00,104.178,104.235,104.178,104.218,1115900004.0
2005-02-07 14:30:00,104.215,104.226,104.168,104.215,1023699991.0
2005-02-07 14:35:00,104.215,104.234,104.183,104.209,1024300003.0
2005-02-07 14:40:00,104.217,104.228,104.17,104.207,1428700010.0
2005-02-07 14:45:00,104.199,104.209,104.165,104.174,788500002.0
2005-02-07 14:50:00,104.176,104.219,104.16,104.21,1105400001.0
2005-02-07 14:55:00,104.21,104.216,104.163,104.204,795399989.0
2005-02-07 15:00:00,104.199,104.217,104.196,104.211,1016700006.0
2005-02-07 15:05:00,104.21,104.248,104.203,104.228,967100011.0
2005-02-07 15:10:00,104.236,104.297,104.21,104.297,1291299997.0
2005-02-07 15:15:00,104.303,104.35,104.282,104.322,1164200002.0
2005-02-07 15:20:00,104.329,104.371,104.328,104.362,1438899994.0
2005-02-07 15:25:00,104.372,104.404,104.335,104.398,1258500015.0
2005-02-07 15:30:00,104.39,104.435,104.35,104.428,1133099990.0
2005-02-07 15:35:00,104.428,104.431,104.355,104.36,1124699993.0
2005-02-07 15:40:00,104.374,104.378,104.325,104.357,1131600010.0
2005-02-07 15:45:00,104.383,104.439,104.379,104.428,1186300003.0
2005-02-07 15:50:00,104.423,104.431,104.399,104.431,855999994.0
2005-02-07 15:55:00,104.449,104.467,104.39,104.457,1204499997.0
2005-02-07 16:00:00,104.466,104.501,104.421,104.484,1225900006.0
2005-02-07 16:05:00,104.485,104.577,104.485,104.563,1266599999.0
2005-02-07 16:10:00,104.545,104.579,104.51,104.524,1200700017.0
2005-02-07 16:15:00,104.529,104.543,104.444,104.444,1238200010.0
2005-02-07 16:20:00,104.462,104.517,104.455,104.467,885000007.0
2005-02-07 16:25:00,104.478,104.485,104.439,104.458,865300008.0
2005-02-07 16:30:00,104.473,104.497,104.454,104.464,1382200006.0
2005-02-07 16:35:00,104.476,104.498,104.453,104.484,1194800007.0
2005-02-07 16:40:00,104.466,104.495,104.463,104.487,1014100009.0
2005-02-07 16:45:00,104.493,104.556,104.487,104.545,847899993.0
2005-02-07 16:50:00,104.55,104.58,104.501,104.506,1364600003.0
2005-02-07 16:55:00,104.508,104.55,104.502,104.512,1276499990.0
2005-02-07 17:00:00,104.506,104.511,104.449,104.45,1460600002.0
2005-02-07 17:05:00,104.463,104.463,104.385,104.422,908699999.0
2005-02-07 17:10:00,104.421,104.423,104.361,104.398,1328800003.0
2005-02-07 17:15:00,104.397,104.437,104.397,104.405,899799994.0
2005-02-07 17:20:00,104.403,104.418,104.347,104.385,1447100000.0
2005-02-07 17:25:00,104.388,104.453,104.373,104.439,877500002.0
2005-02-07 17:30:00,104.45,104.458,104.405,104.441,1168400011.0
2005-02-07 17:35:00,104.44,104.459,104.4,104.41,932500005.0
2005-02-07 17:40:00,104.411,104.42,104.384,104.41,1244799998.0
2005-02-07 17:45:00,104.43,104.455,104.397,104.397,1361800009.0
2005-02-07 17:50:00,104.41,104.41,104.354,104.373,1487200002.0
2005-02-07 17:55:00,104.369,104.393,104.349,104.38,1043900005.0
2005-02-07 18:00:00,104.385,104.72,104.356,104.72,8691200037.0
2005-02-07 18:05:00,104.72,104.78,104.72,104.75,10480000085.0
2005-02-07 18:10:00,104.74,104.92,104.526,104.86,9625600043.0
2005-02-07 18:15:00,104.85,104.96,104.444,104.92,9671000007.0
2005-02-07 18:20:00,104.91,105.0,104.9,105.0,10593499995.0
2005-02-07 18:25:00,105.01,105.03,104.404,104.97,10018399999.0
2005-02-07 18:30:00,104.421,105.01,104.415,104.95,9913900042.0
2005-02-07 18:35:00,104.96,104.97,104.455,104.498,7413500015.0
2005-02-07 18:40:00,104.515,104.596,104.509,104.54,6759900011.0
2005-02-07 18:45:00,104.534,104.547,104.484,104.515,6270400011.0
2005-02-07 18:50:00,104.519,104.6,104.485,104.573,8507600025.0
2005-02-07 18:55:00,104.589,104.655,104.577,104.652,6137300004.0
2005-02-07 19:00:00,104.668,104.712,104.648,104.707,5046000019.0
2005-02-07 19:05:00,104.732,104.88,104.716,104.737,5188800001.0
2005-02-07 19:10:00,104.756,104.912,104.733,104.854,4348199995.0
2005-02-07 19:15:00,104.848,104.94,104.791,104.909,6790199989.0
2005-02-07 19:20:00,104.932,104.998,104.79,104.984,6061300001.0
2005-02-07 19:25:00,104.998,105.029,104.78,104.952,6840400007.0
2005-02-07 19:30:00,104.97,105.007,104.944,104.957,6285799995.0
2005-02-07 19:35:00,104.949,104.969,104.87,104.882,4012000006.0
2005-02-07 19:40:00,104.873,104.878,104.825,104.839,4263700026.0
2005-02-07 19:45:00,104.842,104.849,104.792,104.821,5041800009.0
2005-02-07 19:50:00,104.835,104.852,104.822,104.826,5225199999.0
2005-02-07 19:55:00,104.819,104.887,104.819,104.827,4829200009.0
2005-02-07 20:00:00,104.837,104.872,104.824,104.863,3679600006.0
2005-02-07 20:05:00,104.876,104.878,104.823,104.858,5702699976.0
2005-02-07 20:10:00,104.871,104.871,104.796,104.815,4959399995.0
2005-02-07 20:15:00,104.798,104.823,104.779,104.785,4167600014.0
2005-02-07 20:20:00,104.793,104.81,104.76,104.795,5163199981.0
2005-02-07 20:25:00,104.799,104.813,104.79,104.804,5570100014.0
2005-02-07 20:30:00,104.86,104.927,104.86,104.907,3184400005.0
2005-02-07 20:35:00,104.921,104.962,104.889,104.899,3349799994.0
2005-02-07 20:40:00,104.82,104.882,104.82,104.848,7117199979.0
2005-02-07 20:45:00,104.854,104.878,104.84,104.861,7176300019.0
2005-02-07 20:50:00,104.861,104.888,104.842,104.847,4561600009.0
2005-02-07 20:55:00,104.843,104.862,104.75,104.76,5300499998.0
2005-02-07 21:00:00,104.77,104.841,104.75,104.822,4943099984.0
2005-02-07 21:05:00,104.817,104.835,104.802,104.817,4036400004.0
2005-02-07 21:10:00,104.822,104.838,104.775,104.838,3755499989.0
2005-02-07 21:15:00,104.83,104.869,104.813,104.855,6578700011.0
2005-02-07 21:20:00,104.851,104.862,104.808,104.83,6816699989.0
2005-02-07 21:25:00,104.848,104.881,104.82,104.865,4886499980.0
2005-02-07 21:30:00,104.868,104.874,104.82,104.85,3160400018.0
2005-02-07 21:35:00,104.845,104.85,104.819,104.838,2122100003.0
2005-02-07 21:40:00,104.827,104.839,104.764,104.767,4507599995.0
2005-02-07 21:45:00,104.763,104.763,104.725,104.743,3288100021.0
2005-02-07 21:50:00,104.753,104.77,104.721,104.721,1911299992.0
2005-02-07 21:55:00,104.753,104.77,104.742,104.76,1638100003.0
2005-02-07 22:00:00,104.767,104.779,104.727,104.767,3636699990.0
2005-02-07 22:05:00,104.76,104.791,104.742,104.773,1425600000.0
2005-02-07 22:10:00,104.761,104.815,104.761,104.788,2118600004.0
2005-02-07 22:15:00,104.801,104.82,104.773,104.789,2235499999.0
2005-02-07 22:20:00,104.818,104.82,104.777,104.788,1054999996.0
2005-02-07 22:25:00,104.8,104.8,104.729,104.748,1959100017.0
2005-02-07 22:30:00,104.757,104.765,104.727,104.728,2204400003.0
2005-02-07 22:35:00,104.757,104.771,104.732,104.74,2098599997.0
2005-02-07 22:40:00,104.726,104.775,104.726,104.773,1473599997.0
2005-02-07 22:45:00,104.756,104.785,104.743,104.781,1549000006.0
2005-02-07 22:50:00,104.795,104.866,104.79,104.866,1599699993.0
2005-02-07 22:55:00,104.876,104.889,104.798,104.811,1973000023.0
2005-02-07 23:00:00,104.818,104.851,104.79,104.819,1026199994.0
2005-02-07 23:05:00,104.825,104.871,104.815,104.849,985399997.0
2005-02-07 23:10:00,104.848,104.848,104.814,104.83,1110300005.0
2005-02-07 23:15:00,104.828,104.848,104.804,104.842,863400009.0
2005-02-07 23:20:00,104.84,104.849,104.806,104.827,1252800005.0
2005-02-07 23:25:00,104.833,104.833,104.796,104.801,1052600002.0
2005-02-07 23:30:00,104.797,104.811,104.778,104.782,1120000000.0
2005-02-07 23:35:00,104.789,104.815,104.787,104.812,1268799989.0
2005-02-07 23:40:00,104.798,104.818,104.78,104.798,885899998.0
2005-02-07 23:45:00,104.822,104.822,104.774,104.791,871800006.0
2005-02-07 23:50:00,104.79,104.815,104.777,104.806,928500007.0
2005-02-07 23:55:00,104.803,104.826,104.786,104.804,1057000000.0
2005-02-08 00:00:00,104.836,104.848,104.807,104.828,1031400004.0
2005-02-08 00:05:00,104.833,104.852,104.808,104.847,830299996.0
2005-02-08 00:10:00,104.83,104.91,104.823,104.897,1100500001.0
2005-02-08 00:15:00,104.91,104.91,104.809,104.838,949399996.0
2005-02-08 00:20:00,104.849,104.855,104.804,104.818,1154900014.0
2005-02-08 00:25:00,104.805,104.839,104.804,104.818,1374199991.0
2005-02-08 00:30:00,104.817,104.834,104.802,104.819,820299997.0
2005-02-08 00:35:00,104.81,104.83,104.77,104.797,1141399996.0
2005-02-08 00:40:00,104.815,104.841,104.801,104.825,1044099997.0
2005-02-08 00:45:00,104.837,104.838,104.8,104.822,1014199998.0
2005-02-08 00:50:00,104.832,104.839,104.81,104.831,1194400009.0
2005-02-08 00:55:00,104.827,104.841,104.804,104.814,946600001.0
2005-02-08 01:00:00,104.795,104.856,104.787,104.856,1337400008.0
2005-02-08 01:05:00,104.853,104.886,104.827,104.864,1011699992.0
2005-02-08 01:10:00,104.868,104.893,104.852,104.88,1025899994.0
2005-02-08 01:15:00,104.889,104.899,104.857,104.895,1072499997.0
2005-02-08 01:20:00,104.886,104.898,104.856,104.898,1140800006.0
2005-02-08 01:25:00,104.89,104.951,104.881,104.946,1068500000.0
2005-02-08 01:30:00,104.958,104.967,104.921,104.93,1073100002.0
2005-02-08 01:35:00,104.931,104.931,104.866,104.882,1200100011.0
2005-02-08 01:40:00,104.909,104.927,104.864,104.873,1684799991.0
2005-02-08 01:45:00,104.88,104.88,104.831,104.834,1062699987.0
2005-02-08 01:50:00,104.839,104.839,104.796,104.808,1110200005.0
2005-02-08 01:55:00,104.812,104.837,104.785,104.817,1491700007.0
2005-02-08 02:00:00,104.808,104.841,104.789,104.799,1183000002.0
2005-02-08 02:05:00,104.798,104.818,104.768,104.77,1235499999.0
2005-02-08 02:10:00,104.762,104.82,104.748,104.798,1251200006.0
2005-02-08 02:15:00,104.806,104.86,104.803,104.835,1316400005.0
2005-02-08 02:20:00,104.845,104.859,104.784,104.848,1030500010.0
2005-02-08 02:25:00,104.862,104.889,104.843,104.863,1117600003.0
2005-02-08 02:30:00,104.872,104.883,104.827,104.827,1149299991.0
2005-02-08 02:35:00,104.822,104.851,104.803,104.848,1427899994.0
2005-02-08 02:40:00,104.862,104.898,104.848,104.897,1448900000.0
2005-02-08 02:45:00,104.896,104.921,104.87,104.908,1127399990.0
2005-02-08 02:50:00,104.908,104.941,104.905,104.906,1045799995.0
2005-02-08 02:55:00,104.928,104.972,104.919,104.931,1113600008.0
2005-02-08 03:00:00,104.93,104.942,104.88,104.88,1131899992.0
2005-02-08 03:05:00,104.898,104.917,104.871,104.917,1394600003.0
2005-02-08 03:10:00,104.91,104.917,104.894,104.903,1177300001.0
2005-02-08 03:15:00,104.911,104.911,104.813,104.826,1275199993.0
2005-02-08 03:20:00,104.842,104.857,104.811,104.85,1076899996.0
2005-02-08 03:25:00,104.867,104.891,104.823,104.886,1113999994.0
2005-02-08 03:30:00,104.883,104.895,104.867,104.87,1266000001.0
2005-02-08 03:35:00,104.868,104.868,104.834,104.845,802499998.0
2005-02-08 03:40:00,104.845,104.87,104.834,104.87,1034400000.0
2005-02-08 03:45:00,104.877,104.889,104.858,104.858,941799995.0
2005-02-08 03:50:00,104.877,104.905,104.864,104.873,1173200004.0
2005-02-08 03:55:00,104.89,104.894,104.869,104.875,1232299997.0
2005-02-08 04:00:00,104.88,104.901,104.873,104.893,1581800004.0
2005-02-08 04:05:00,104.89,104.912,104.872,104.897,1143799996.0
2005-02-08 04:10:00,104.905,104.94,104.89,104.934,1067099997.0
2005-02-08 04:15:00,104.928,104.981,104.912,104.964,1043800002.0
2005-02-08 04:20:00,104.973,104.98,104.859,104.886,1098400002.0
2005-02-08 04:25:00,104.917,104.948,104.906,104.931,1511500001.0
2005-02-08 04:30:00,104.955,104.973,104.898,104.908,1360299996.0
2005-02-08 04:35:00,104.91,104.929,104.868,104.909,963099996.0
2005-02-08 04:40:00,104.913,104.939,104.902,104.92,1360000002.0
2005-02-08 04:45:00,104.922,104.976,104.9,104.963,1215999993.0
2005-02-08 04:50:00,104.953,104.985,104.95,104.966,1344799990.0
2005-02-08 04:55:00,104.968,104.968,104.912,104.932,969799996.0
2005-02-08 05:00:00,104.941,104.957,104.912,104.944,787600009.0
2005-02-08 05:05:00,104.947,104.958,104.921,104.929,1061399999.0
2005-02-08 05:10:00,104.95,104.971,104.92,104.92,944399988.0
2005-02-08 05:15:00,104.931,104.942,104.909,104.927,1142100001.0
2005-02-08 05:20:00,104.933,104.979,104.912,104.948,1517700002.0
2005-02-08 05:25:00,104.965,104.974,104.932,104.963,1158400010.0
2005-02-08 05:30:00,104.962,104.976,104.955,104.963,1194700002.0
2005-02-08 05:35:00,104.978,105.0,104.958,104.974,1077100006.0
2005-02-08 05:40:00,104.972,104.98,104.927,104.945,1127000004.0
2005-02-08 05:45:00,104.959,104.965,104.934,104.952,1166600003.0
2005-02-08 05:50:00,104.953,104.998,104.947,104.992,1258699993.0
2005-02-08 05:55:00,104.99,105.017,104.968,104.99,1818300010.0
2005-02-08 06:00:00,104.983,104.995,104.948,104.971,972099993.0
2005-02-08 06:05:00,104.972,104.997,104.968,104.991,1172100009.0
2005-02-08 06:10:00,104.995,105.037,104.987,105.016,1119099998.0
2005-02-08 06:15:00,105.022,105.066,105.007,105.055,1154100011.0
2005-02-08 06:20:00,105.064,105.087,105.024,105.045,1274400017.0
2005-02-08 06:25:00,105.065,105.116,105.051,105.093,1323900003.0
2005-02-08 06:30:00,105.079,105.105,105.024,105.024,1024000004.0
2005-02-08 06:35:00,105.032,105.131,105.019,105.103,989899994.0
2005-02-08 06:40:00,105.113,105.138,105.096,105.119,955099997.0
2005-02-08 06:45:00,105.122,105.124,105.095,105.095,1234300015.0
2005-02-08 06:50:00,105.114,105.123,105.085,105.1,1283600004.0
2005-02-08 06:55:00,105.105,105.13,105.089,105.122,1167399990.0
2005-02-08 07:00:00,105.103,105.118,105.076,105.11,1046100002.0
2005-02-08 07:05:00,105.108,105.111,105.09,105.093,1238800005.0
2005-02-08 07:10:00,105.094,105.111,105.081,105.109,913600010.0
2005-02-08 07:15:00,105.1,105.11,105.039,105.051,952800001.0
2005-02-08 07:20:00,105.061,105.061,105.005,105.02,909800000.0
2005-02-08 07:25:00,105.019,105.063,104.975,105.06,1202800002.0
2005-02-08 07:30:00,105.073,105.097,105.059,105.092,1291700002.0
2005-02-08 07:35:00,105.074,105.12,105.069,105.113,1050200016.0
2005-02-08 07:40:00,105.128,105.128,105.087,105.098,827400001.0
2005-02-08 07:45:00,105.103,105.127,105.08,105.127,1238400010.0
2005-02-08 07:50:00,105.128,105.162,105.079,105.154,920800005.0
2005-02-08 07:55:00,105.167,105.17,105.105,105.131,1422299987.0
2005-02-08 08:00:00,105.145,105.163,105.128,105.156,1096799988.0
2005-02-08 08:05:00,105.164,105.164,105.122,105.14,1271400004.0
2005-02-08 08:10:00,105.133,105.158,105.113,105.117,1061400007.0
2005-02-08 08:15:00,105.126,105.139,105.1,105.115,1133699989.0
2005-02-08 08:20:00,105.113,105.117,105.092,105.11,1004999998.0
2005-02-08 08:25:00,105.115,105.148,105.103,105.133,1565299994.0
2005-02-08 08:30:00,105.122,105.133,105.108,105.121,1281999997.0
2005-02-08 08:35:00,105.137,105.162,105.122,105.147,1202399998.0
2005-02-08 08:40:00,105.166,105.17,105.111,105.154,1290699999.0
2005-02-08 08:45:00,105.152,105.248,105.12,105.207,1357199995.0
2005-02-08 08:50:00,105.19,105.223,105.181,105.202,1248200010.0
2005-02-08 08:55:00,105.21,105.316,105.21,105.289,901099998.0
2005-02-08 09:00:00,105.31,105.31,105.255,105.262,1336300008.0
2005-02-08 09:05:00,105.265,105.275,105.223,105.223,1241999991.0
2005-02-08 09:10:00,105.23,105.244,105.152,105.152,1271199999.0
2005-02-08 09:15:00,105.165,105.239,105.147,105.202,1086000001.0
2005-02-08 09:20:00,105.185,105.185,105.09,105.103,938599994.0
2005-02-08 09:25:00,105.133,105.146,105.092,105.13,1150100000.0
2005-02-08 09:30:00,105.147,105.156,105.109,105.156,968399991.0
2005-02-08 09:35:00,105.147,105.186,105.105,105.171,1352899982.0
2005-02-08 09:40:00,105.17,105.217,105.161,105.199,1236500006.0
2005-02-08 09:45:00,105.202,105.21,105.146,105.172,1141099993.0
2005-02-08 09:50:00,105.177,105.268,105.162,105.247,1552000002.0
2005-02-08 09:55:00,105.243,105.278,105.23,105.239,1094000000.0
2005-02-08 10:00:00,105.244,105.249,105.223,105.239,1200199996.0
2005-02-08 10:05:00,105.233,105.233,105.165,105.183,754399999.0
2005-02-08 10:10:00,105.21,105.277,105.206,105.264,1574500007.0
2005-02-08 10:15:00,105.26,105.279,105.203,105.264,1336499994.0
2005-02-08 10:20:00,105.277,105.323,105.273,105.286,1506399993.0
2005-02-08 10:25:00,105.278,105.308,105.268,105.303,1065800008.0
2005-02-08 10:30:00,105.332,105.391,105.329,105.369,1205899998.0
2005-02-08 10:35:00,105.377,105.389,105.295,105.312,1083499995.0
2005-02-08 10:40:00,105.303,105.314,105.28,105.287,1215399998.0
2005-02-08 10:45:00,105.29,105.34,105.289,105.317,1304999997.0
2005-02-08 10:50:00,105.33,105.341,105.295,105.324,1129700011.0
2005-02-08 10:55:00,105.317,105.416,105.317,105.401,1104899996.0
2005-02-08 11:00:00,105.406,105.428,105.375,105.41,850599997.0
2005-02-08 11:05:00,105.422,105.449,105.391,105.438,1033599999.0
2005-02-08 11:10:00,105.43,105.465,105.406,105.448,1286500011.0
2005-02-08 11:15:00,105.456,105.47,105.44,105.448,784099993.0
2005-02-08 11:20:00,105.46,105.533,105.453,105.495,1104400012.0
2005-02-08 11:25:00,105.505,105.509,105.46,105.465,1281999998.0
2005-02-08 11:30:00,105.454,105.469,105.419,105.439,1038100003.0
2005-02-08 11:35:00,105.44,105.44,105.386,105.403,903100001.0
2005-02-08 11:40:00,105.417,105.456,105.415,105.435,1258800027.0
2005-02-08 11:45:00,105.448,105.493,105.438,105.484,1136100005.0
2005-02-08 11:50:00,105.482,105.506,105.465,105.48,1153900011.0
2005-02-08 11:55:00,105.488,105.566,105.448,105.554,1354000005.0
2005-02-08 12:00:00,105.555,105.627,105.547,105.611,1122800000.0
2005-02-08 12:05:00,105.616,105.688,105.616,105.657,1237400005.0
2005-02-08 12:10:00,105.666,105.687,105.648,105.658,1640900003.0
2005-02-08 12:15:00,105.658,105.719,105.648,105.707,1647300002.0
2005-02-08 12:20:00,105.715,105.715,105.666,105.696,1529700002.0
2005-02-08 12:25:00,105.715,105.739,105.696,105.703,1301599990.0
2005-02-08 12:30:00,105.722,105.723,105.645,105.656,1079700003.0
2005-02-08 12:35:00,105.67,105.68,105.632,105.64,1124399992.0
2005-02-08 12:40:00,105.65,105.655,105.616,105.63,919400003.0
2005-02-08 12:45:00,105.651,105.674,105.623,105.662,1501900008.0
2005-02-08 12:50:00,105.653,105.736,105.64,105.721,958600001.0
2005-02-08 12:55:00,105.725,105.767,105.717,105.763,1392499996.0
2005-02-08 13:00:00,105.761,105.809,105.726,105.807,1356499994.0
2005-02-08 13:05:00,105.822,105.86,105.809,105.827,1340000008.0
2005-02-08 13:10:00,105.842,105.861,105.804,105.816,1106700010.0
2005-02-08 13:15:00,105.825,105.847,105.79,105.83,1156300002.0
2005-02-08 13:20:00,105.818,105.847,105.798,105.821,1252800006.0
2005-02-08 13:25:00,105.813,105.875,105.809,105.867,1249700008.0
2005-02-08 13:30:00,105.859,105.887,105.859,105.863,1396399994.0
2005-02-08 13:35:00,105.868,105.922,105.867,105.877,1002200004.0
2005-02-08 13:40:00,105.888,105.888,105.812,105.838,1579700004.0
2005-02-08 13:45:00,105.834,105.847,105.789,105.795,1033600010.0
2005-02-08 13:50:00,105.807,105.818,105.774,105.799,1517600007.0
2005-02-08 13:55:00,105.8,105.807,105.745,105.748,1122099998.0
2005-02-08 14:00:00,105.752,105.758,105.716,105.723,1446999998.0
2005-02-08 14:05:00,105.734,105.757,105.724,105.753,1235500003.0
2005-02-08 14:10:00,105.745,105.758,105.727,105.732,1154099987.0
2005-02-08 14:15:00,105.725,105.735,105.66,105.705,1316200000.0
2005-02-08 14:20:00,105.703,105.739,105.663,105.704,1451600004.0
2005-02-08 14:25:00,105.707,105.728,105.678,105.704,1159799999.0
2005-02-08 14:30:00,105.7,105.759,105.7,105.732,1223899995.0
2005-02-08 14:35:00,105.747,105.77,105.699,105.735,1144999995.0
2005-02-08 14:40:00,105.735,105.769,105.735,105.763,1066200005.0
2005-02-08 14:45:00,105.737,105.751,105.687,105.69,1085900018.0
2005-02-08 14:50:00,105.703,105.722,105.671,105.691,727900005.0
2005-02-08 14:55:00,105.697,105.697,105.635,105.635,1326700003.0
2005-02-08 15:00:00,105.634,105.639,105.596,105.608,1046200000.0
2005-02-08 15:05:00,105.62,105.625,105.521,105.525,1272800014.0
2005-02-08 15:10:00,105.531,105.646,105.506,105.63,1266399983.0
2005-02-08 15:15:00,105.625,105.664,105.593,105.66,869000003.0
2005-02-08 15:20:00,105.653,105.686,105.625,105.635,1258899995.0
2005-02-08 15:25:00,105.642,105.669,105.599,105.634,824700012.0
2005-02-08 15:30:00,105.642,105.667,105.622,105.648,1150599989.0
2005-02-08 15:35:00,105.648,105.677,105.634,105.64,1513499999.0
2005-02-08 15:40:00,105.648,105.655,105.589,105.593,1077100007.0
2005-02-08 15:45:00,105.61,105.61,105.567,105.597,1064400002.0
2005-02-08 15:50:00,105.593,105.652,105.586,105.643,1204999996.0
2005-02-08 15:55:00,105.642,105.659,105.604,105.617,1089600007.0
2005-02-08 16:00:00,105.631,105.696,105.627,105.679,1050299993.0
2005-02-08 16:05:00,105.692,105.761,105.668,105.75,1187000008.0
2005-02-08 16:10:00,105.758,105.815,105.734,105.797,1253100005.0
2005-02-08 16:15:00,105.797,105.843,105.777,105.823,1325700001.0
2005-02-08 16:20:00,105.842,105.86,105.808,105.86,1245900008.0
2005-02-08 16:25:00,105.863,105.864,105.804,105.804,1134000008.0
2005-02-08 16:30:00,105.818,105.831,105.787,105.787,1004299996.0
2005-02-08 16:35:00,105.808,105.827,105.793,105.804,1331199987.0
2005-02-08 16:40:00,105.815,105.854,105.795,105.795,1055299995.0
2005-02-08 16:45:00,105.79,105.857,105.775,105.852,1369900010.0
2005-02-08 16:50:00,105.855,105.88,105.837,105.842,1109900008.0
2005-02-08 16:55:00,105.836,105.901,105.819,105.888,1218900008.0
2005-02-08 17:00:00,105.88,105.897,105.858,105.869,1263799991.0
2005-02-08 17:05:00,105.865,105.902,105.816,105.816,796800007.0
2005-02-08 17:10:00,105.817,105.831,105.732,105.799,1443499992.0
2005-02-08 17:15:00,105.821,105.857,105.792,105.803,1097500002.0
2005-02-08 17:20:00,105.83,105.911,105.83,105.885,1332400006.0
2005-02-08 17:25:00,105.91,105.925,105.864,105.895,1349199996.0
2005-02-08 17:30:00,105.862,105.878,105.818,105.826,1222799993.0
2005-02-08 17:35:00,105.809,105.857,105.789,105.833,1331800002.0
2005-02-08 17:40:00,105.818,105.845,105.802,105.838,1429500005.0
2005-02-08 17:45:00,105.833,105.837,105.768,105.804,1330299995.0
2005-02-08 17:50:00,105.82,105.827,105.78,105.815,1063599985.0
2005-02-08 17:55:00,105.816,105.829,105.777,105.811,990100004.0
2005-02-08 18:00:00,105.803,105.831,105.62,105.64,8459800024.0
2005-02-08 18:05:00,105.63,105.68,105.63,105.68,10259500070.0
2005-02-08 18:10:00,105.67,105.828,105.63,105.63,7958600028.0
2005-02-08 18:15:00,105.62,105.66,105.61,105.65,7259600000.0
2005-02-08 18:20:00,105.64,105.65,105.54,105.55,9074500000.0
2005-02-08 18:25:00,105.54,105.681,105.54,105.56,7341999992.0
2005-02-08 18:30:00,105.655,105.698,105.52,105.53,7803400064.0
2005-02-08 18:35:00,105.553,105.632,105.551,105.585,5151400031.0
2005-02-08 18:40:00,105.578,105.608,105.565,105.588,7163500013.0
2005-02-08 18:45:00,105.606,105.69,105.584,105.663,6849100002.0
2005-02-08 18:50:00,105.685,105.735,105.663,105.676,8197000000.0
2005-02-08 18:55:00,105.66,105.681,105.591,105.628,6180399996.0
2005-02-08 19:00:00,105.638,105.648,105.603,105.628,4395099994.0
2005-02-08 19:05:00,105.646,105.68,105.57,105.679,5761700005.0
2005-02-08 19:10:00,105.672,105.685,105.612,105.612,4077900009.0
2005-02-08 19:15:00,105.617,105.658,105.602,105.64,6313399991.0
2005-02-08 19:20:00,105.627,105.635,105.532,105.532,5790400010.0
2005-02-08 19:25:00,105.537,105.57,105.523,105.561,6758899983.0
2005-02-08 19:30:00,105.568,105.568,105.522,105.535,6362199988.0
2005-02-08 19:35:00,105.516,105.555,105.505,105.552,3714099997.0
2005-02-08 19:40:00,105.559,105.586,105.532,105.55,3954199998.0
2005-02-08 19:45:00,105.54,105.556,105.511,105.524,4597700002.0
2005-02-08 19:50:00,105.536,105.577,105.517,105.562,5125399977.0
2005-02-08 19:55:00,105.53,105.591,105.53,105.591,4642400000.0
2005-02-08 20:00:00,105.596,105.633,105.571,105.599,3216200010.0
2005-02-08 20:05:00,105.59,105.611,105.541,105.542,5338100014.0
2005-02-08 20:10:00,105.564,105.585,105.538,105.557,4841499974.0
2005-02-08 20:15:00,105.557,105.578,105.527,105.545,4133500013.0
2005-02-08 20:20:00,105.54,105.601,105.533,105.574,5488299990.0
2005-02-08 20:25:00,105.562,105.61,105.522,105.61,4223499973.0
2005-02-08 20:30:00,105.6,105.61,105.497,105.497,3044799987.0
2005-02-08 20:35:00,105.515,105.568,105.509,105.545,3662900005.0
2005-02-08 20:40:00,105.548,105.562,105.522,105.551,5749700007.0
2005-02-08 20:45:00,105.544,105.577,105.524,105.553,7290900033.0
2005-02-08 20:50:00,105.578,105.589,105.56,105.576,4664200004.0
2005-02-08 20:55:00,105.579,105.611,105.567,105.6,8010999979.0
2005-02-08 21:00:00,105.612,105.654,105.587,105.63,5053599979.0
2005-02-08 21:05:00,105.63,105.633,105.565,105.611,4160899998.0
2005-02-08 21:10:00,105.622,105.622,105.586,105.603,3589299993.0
2005-02-08 21:15:00,105.617,105.629,105.569,105.623,7170200014.0
2005-02-08 21:20:00,105.598,105.622,105.593,105.602,6995200023.0
2005-02-08 21:25:00,105.62,105.62,105.576,105.615,4322100008.0
2005-02-08 21:30:00,105.603,105.63,105.574,105.589,3245600027.0
2005-02-08 21:35:00,105.585,105.609,105.569,105.597,1949999997.0
2005-02-08 21:40:00,105.585,105.609,105.549,105.575,4122099949.0
2005-02-08 21:45:00,105.564,105.573,105.527,105.567,3373300004.0
2005-02-08 21:50:00,105.57,105.593,105.543,105.548,2003099996.0
2005-02-08 21:55:00,105.555,105.606,105.537,105.598,2016899994.0
2005-02-08 22:00:00,105.581,105.664,105.581,105.65,4022900000.0
2005-02-08 22:05:00,105.678,105.687,105.647,105.647,1062000012.0
2005-02-08 22:10:00,105.656,105.717,105.637,105.709,2234500006.0
2005-02-08 22:15:00,105.714,105.73,105.685,105.695,1847500021.0
2005-02-08 22:20:00,105.702,105.725,105.673,105.683,1313400011.0
2005-02-08 22:25:00,105.688,105.698,105.656,105.679,1891899994.0
2005-02-08 22:30:00,105.686,105.69,105.656,105.668,2928700001.0
2005-02-08 22:35:00,105.687,105.733,105.679,105.727,1692400002.0
2005-02-08 22:40:00,105.746,105.778,105.736,105.755,1558799992.0
2005-02-08 22:45:00,105.756,105.764,105.723,105.747,1904200005.0
2005-02-08 22:50:00,105.742,105.758,105.708,105.744,1935000009.0
2005-02-08 22:55:00,105.752,105.769,105.731,105.738,1622099990.0
2005-02-08 23:00:00,105.739,105.769,105.713,105.714,1090900008.0
2005-02-08 23:05:00,105.727,105.75,105.714,105.714,1285899993.0
2005-02-08 23:10:00,105.725,105.745,105.711,105.734,1070499993.0
2005-02-08 23:15:00,105.725,105.756,105.725,105.734,983900009.0
2005-02-08 23:20:00,105.735,105.776,105.725,105.751,1108200009.0
2005-02-08 23:25:00,105.768,105.776,105.727,105.739,1301699992.0
2005-02-08 23:30:00,105.747,105.772,105.732,105.772,1000900007.0
2005-02-08 23:35:00,105.752,105.774,105.731,105.731,1070800004.0
2005-02-08 23:40:00,105.752,105.777,105.73,105.745,1550700015.0
2005-02-08 23:45:00,105.76,105.772,105.721,105.76,1130499998.0
2005-02-08 23:50:00,105.75,105.831,105.741,105.817,1219300004.0
2005-02-08 23:55:00,105.818,105.826,105.781,105.794,717100014.0
2005-02-09 00:00:00,105.82,105.827,105.768,105.804,1503099996.0
2005-02-09 00:05:00,105.79,105.812,105.779,105.787,937799998.0
2005-02-09 00:10:00,105.79,105.801,105.768,105.78,1264199995.0
2005-02-09 00:15:00,105.782,105.808,105.766,105.769,1082700005.0
2005-02-09 00:20:00,105.81,105.821,105.782,105.812,1498900006.0
2005-02-09 00:25:00,105.8,105.821,105.779,105.82,1127900005.0
2005-02-09 00:30:00,105.792,105.829,105.792,105.811,1513600006.0
2005-02-09 00:35:00,105.815,105.84,105.806,105.836,1208199992.0
2005-02-09 00:40:00,105.831,105.834,105.808,105.808,1353799993.0
2005-02-09 00:45:00,105.813,105.84,105.803,105.836,893399997.0
2005-02-09 00:50:00,105.837,105.85,105.815,105.827,1002300010.0
2005-02-09 00:55:00,105.828,105.832,105.799,105.8,1112299997.0
2005-02-09 01:00:00,105.794,105.837,105.79,105.814,1123900015.0
2005-02-09 01:05:00,105.82,105.835,105.571,105.757,1574699991.0
2005-02-09 01:10:00,105.771,105.771,105.694,105.702,1088200010.0
2005-02-09 01:15:00,105.7,105.712,105.666,105.684,1056699994.0
2005-02-09 01:20:00,105.69,105.703,105.646,105.655,1359500012.0
2005-02-09 01:25:00,105.675,105.76,105.671,105.749,1318500007.0
2005-02-09 01:30:00,105.738,105.76,105.716,105.726,1388300003.0
2005-02-09 01:35:00,105.75,105.753,105.712,105.745,1049600003.0
2005-02-09 01:40:00,105.745,105.754,105.691,105.704,1471999996.0
2005-02-09 01:45:00,105.716,105.733,105.695,105.73,1117100003.0
2005-02-09 01:50:00,105.744,105.748,105.714,105.729,1084300006.0
2005-02-09 01:55:00,105.737,105.74,105.685,105.697,1337199997.0
2005-02-09 02:00:00,105.705,105.717,105.665,105.691,1015400006.0
2005-02-09 02:05:00,105.695,105.702,105.664,105.702,1181600002.0
2005-02-09 02:10:00,105.699,105.699,105.654,105.683,1323800000.0
2005-02-09 02:15:00,105.672,105.672,105.585,105.6,1103799998.0
2005-02-09 02:20:00,105.6,105.66,105.594,105.655,1305400003.0
2005-02-09 02:25:00,105.665,105.672,105.642,105.648,872900011.0
2005-02-09 02:30:00,105.638,105.659,105.583,105.602,1143199997.0
2005-02-09 02:35:00,105.602,105.635,105.591,105.626,1491399994.0
2005-02-09 02:40:00,105.648,105.67,105.632,105.662,1026000008.0
2005-02-09 02:45:00,105.658,105.662,105.596,105.618,1200300006.0
2005-02-09 02:50:00,105.621,105.691,105.621,105.624,1219399997.0
2005-02-09 02:55:00,105.631,105.633,105.587,105.622,1153199995.0
2005-02-09 03:00:00,105.63,105.63,105.595,105.609,1154000002.0
2005-02-09 03:05:00,105.628,105.64,105.591,105.636,1253900005.0
2005-02-09 03:10:00,105.634,105.666,105.617,105.635,1214499999.0
2005-02-09 03:15:00,105.656,105.672,105.631,105.656,1291200002.0
2005-02-09 03:20:00,105.66,105.666,105.629,105.637,1632500000.0
2005-02-09 03:25:00,105.646,105.647,105.584,105.608,895000006.0
2005-02-09 03:30:00,105.595,105.617,105.577,105.601,1125299998.0
2005-02-09 03:35:00,105.603,105.633,105.603,105.633,1281600010.0
2005-02-09 03:40:00,105.615,105.652,105.596,105.652,1108499989.0
2005-02-09 03:45:00,105.66,105.678,105.632,105.635,1237100004.0
2005-02-09 03:50:00,105.655,105.659,105.633,105.651,1037200012.0
2005-02-09 03:55:00,105.661,105.698,105.63,105.691,1024300007.0
2005-02-09 04:00:00,105.699,105.728,105.682,105.688,1088200004.0
2005-02-09 04:05:00,105.698,105.7,105.664,105.666,1421300014.0
2005-02-09 04:10:00,105.682,105.689,105.646,105.662,930599996.0
2005-02-09 04:15:00,105.669,105.701,105.636,105.665,1561800009.0
2005-02-09 04:20:00,105.693,105.713,105.66,105.681,1456599986.0
2005-02-09 04:25:00,105.69,105.722,105.677,105.714,1384400005.0
2005-02-09 04:30:00,105.713,105.727,105.669,105.704,1125299989.0
2005-02-09 04:35:00,105.708,105.729,105.686,105.695,866899990.0
2005-02-09 04:40:00,105.709,105.718,105.691,105.703,1203799993.0
2005-02-09 04:45:00,105.7,105.719,105.659,105.67,1371699998.0
2005-02-09 04:50:00,105.657,105.681,105.639,105.655,1607499995.0
2005-02-09 04:55:00,105.655,105.665,105.62,105.623,776299997.0
2005-02-09 05:00:00,105.643,105.659,105.592,105.592,956700006.0
2005-02-09 05:05:00,105.609,105.636,105.588,105.591,1571899996.0
2005-02-09 05:10:00,105.605,105.648,105.588,105.648,1067899998.0
2005-02-09 05:15:00,105.626,105.659,105.626,105.634,1151199999.0
2005-02-09 05:20:00,105.65,105.664,105.6,105.6,1672999998.0
2005-02-09 05:25:00,105.638,105.647,105.608,105.63,1465100006.0
2005-02-09 05:30:00,105.641,105.641,105.596,105.622,1470299995.0
2005-02-09 05:35:00,105.625,105.647,105.599,105.616,1210899995.0
2005-02-09 05:40:00,105.613,105.627,105.591,105.599,1026500010.0
2005-02-09 05:45:00,105.611,105.637,105.598,105.631,888800003.0
2005-02-09 05:50:00,105.64,105.651,105.629,105.639,1286300011.0
2005-02-09 05:55:00,105.645,105.648,105.612,105.645,1398900000.0
2005-02-09 06:00:00,105.635,105.672,105.631,105.656,1042200009.0
2005-02-09 06:05:00,105.647,105.668,105.631,105.667,1013299993.0
2005-02-09 06:10:00,105.665,105.699,105.658,105.68,1389300003.0
2005-02-09 06:15:00,105.68,105.689,105.66,105.685,947500000.0
2005-02-09 06:20:00,105.681,105.717,105.679,105.698,1384999986.0
2005-02-09 06:25:00,105.7,105.705,105.664,105.682,1272300001.0
2005-02-09 06:30:00,105.695,105.706,105.66,105.684,1155200006.0
2005-02-09 06:35:00,105.692,105.703,105.676,105.681,1445799995.0
2005-02-09 06:40:00,105.693,105.693,105.633,105.635,909199987.0
2005-02-09 06:45:00,105.643,105.66,105.606,105.608,817899991.0
2005-02-09 06:50:00,105.64,105.66,105.613,105.655,1454700002.0
2005-02-09 06:55:00,105.643,105.675,105.632,105.659,1133100005.0
2005-02-09 07:00:00,105.661,105.677,105.639,105.651,1297600005.0
2005-02-09 07:05:00,105.657,105.677,105.629,105.65,1100100010.0
2005-02-09 07:10:00,105.641,105.666,105.615,105.643,953299999.0
2005-02-09 07:15:00,105.65,105.657,105.583,105.596,981399999.0
2005-02-09 07:20:00,105.578,105.585,105.53,105.54,1067700002.0
2005-02-09 07:25:00,105.544,105.565,105.531,105.557,1277999995.0
2005-02-09 07:30:00,105.563,105.58,105.55,105.564,1149399997.0
2005-02-09 07:35:00,105.549,105.559,105.443,105.542,978199988.0
2005-02-09 07:40:00,105.547,105.59,105.527,105.575,1217900004.0
2005-02-09 07:45:00,105.585,105.592,105.552,105.576,1100899996.0
2005-02-09 07:50:00,105.582,105.593,105.545,105.545,1043500003.0
2005-02-09 07:55:00,105.555,105.555,105.48,105.481,1310300000.0
2005-02-09 08:00:00,105.503,105.542,105.454,105.481,1209400001.0
2005-02-09 08:05:00,105.493,105.522,105.462,105.487,1108899988.0
2005-02-09 08:10:00,105.478,105.493,105.444,105.459,1080299990.0
2005-02-09 08:15:00,105.512,105.556,105.494,105.51,892199996.0
2005-02-09 08:20:00,105.522,105.532,105.482,105.482,1388999996.0
2005-02-09 08:25:00,105.49,105.498,105.455,105.475,1183700001.0
2005-02-09 08:30:00,105.471,105.483,105.427,105.447,1148100011.0
2005-02-09 08:35:00,105.44,105.461,105.422,105.453,933199996.0
2005-02-09 08:40:00,105.459,105.487,105.433,105.445,1359899993.0
2005-02-09 08:45:00,105.46,105.471,105.419,105.419,1313299986.0
2005-02-09 08:50:00,105.412,105.459,105.406,105.452,1407500010.0
2005-02-09 08:55:00,105.467,105.509,105.454,105.501,1147600004.0
2005-02-09 09:00:00,105.517,105.517,105.472,105.495,1064799998.0
2005-02-09 09:05:00,105.508,105.511,105.464,105.481,1137399996.0
2005-02-09 09:10:00,105.486,105.509,105.449,105.46,1093900007.0
2005-02-09 09:15:00,105.477,105.477,105.423,105.452,1038199991.0
2005-02-09 09:20:00,105.453,105.466,105.41,105.452,1209800008.0
2005-02-09 09:25:00,105.456,105.46,105.399,105.423,1366599997.0
2005-02-09 09:30:00,105.415,105.42,105.388,105.394,959300001.0
2005-02-09 09:35:00,105.4,105.426,105.369,105.392,887199999.0
2005-02-09 09:40:00,105.403,105.419,105.381,105.384,1342300002.0
2005-02-09 09:45:00,105.39,105.415,105.344,105.367,1086799992.0
2005-02-09 09:50:00,105.348,105.367,105.326,105.34,944900004.0
2005-02-09 09:55:00,105.332,105.382,105.302,105.364,982999998.0
2005-02-09 10:00:00,105.363,105.386,105.331,105.381,1031399997.0
2005-02-09 10:05:00,105.407,105.454,105.375,105.453,1294099998.0
2005-02-09 10:10:00,105.456,105.483,105.412,105.412,1098000009.0
2005-02-09 10:15:00,105.472,105.533,105.457,105.519,1309200010.0
2005-02-09 10:20:00,105.54,105.567,105.5,105.529,1349500003.0
2005-02-09 10:25:00,105.534,105.556,105.512,105.523,858700008.0
2005-02-09 10:30:00,105.532,105.58,105.528,105.537,938600000.0
2005-02-09 10:35:00,105.547,105.657,105.547,105.655,1064599993.0
2005-02-09 10:40:00,105.652,105.672,105.618,105.633,1262200008.0
2005-02-09 10:45:00,105.638,105.667,105.615,105.623,1159900012.0
2005-02-09 10:50:00,105.617,105.646,105.595,105.64,1185699984.0
2005-02-09 10:55:00,105.637,105.655,105.6,105.627,1078799994.0
2005-02-09 11:00:00,105.626,105.632,105.601,105.613,1189500006.0
2005-02-09 11:05:00,105.616,105.633,105.592,105.614,1467100013.0
2005-02-09 11:10:00,105.619,105.631,105.586,105.595,969900007.0
2005-02-09 11:15:00,105.584,105.621,105.584,105.587,1548299992.0
2005-02-09 11:20:00,105.615,105.615,105.567,105.595,1389400003.0
2005-02-09 11:25:00,105.589,105.631,105.535,105.535,798399993.0
2005-02-09 11:30:00,105.606,105.62,105.488,105.557,1015099993.0
2005-02-09 11:35:00,105.56,105.564,105.497,105.514,1180800010.0
2005-02-09 11:40:00,105.51,105.533,105.489,105.527,1099599993.0
2005-02-09 11:45:00,105.54,105.554,105.492,105.497,1086499991.0
2005-02-09 11:50:00,105.521,105.532,105.47,105.475,1201999990.0
2005-02-09 11:55:00,105.489,105.563,105.482,105.53,1486999994.0
2005-02-09 12:00:00,105.546,105.56,105.514,105.519,1158900007.0
2005-02-09 12:05:00,105.525,105.534,105.486,105.5,1192999999.0
2005-02-09 12:10:00,105.512,105.529,105.489,105.5,1219100002.0
2005-02-09 12:15:00,105.505,105.515,105.446,105.473,1261500010.0
2005-02-09 12:20:00,105.487,105.506,105.466,105.481,1271499995.0
2005-02-09 12:25:00,105.493,105.541,105.493,105.506,1214099993.0
2005-02-09 12:30:00,105.494,105.513,105.468,105.48,997099991.0
2005-02-09 12:35:00,105.5,105.504,105.448,105.463,1381800000.0
2005-02-09 12:40:00,105.453,105.511,105.42,105.484,1207500007.0
2005-02-09 12:45:00,105.498,105.5,105.444,105.45,1668099989.0
2005-02-09 12:50:00,105.455,105.479,105.414,105.415,1036799997.0
2005-02-09 12:55:00,105.415,105.48,105.402,105.451,1112799999.0
2005-02-09 13:00:00,105.46,105.513,105.449,105.458,1713400001.0
2005-02-09 13:05:00,105.486,105.511,105.458,105.497,1213399983.0
2005-02-09 13:10:00,105.492,105.506,105.451,105.474,1400400007.0
2005-02-09 13:15:00,105.461,105.491,105.456,105.473,998800007.0
2005-02-09 13:20:00,105.487,105.516,105.476,105.494,1179800000.0
2005-02-09 13:25:00,105.487,105.496,105.427,105.432,1059900014.0
2005-02-09 13:30:00,105.451,105.487,105.411,105.411,1401900001.0
2005-02-09 13:35:00,105.418,105.425,105.366,105.385,1186099999.0
2005-02-09 13:40:00,105.39,105.398,105.333,105.34,1345999995.0
2005-02-09 13:45:00,105.347,105.381,105.342,105.36,1087499994.0
2005-02-09 13:50:00,105.369,105.428,105.321,105.415,1167800015.0
2005-02-09 13:55:00,105.422,105.439,105.381,105.381,994699992.0
2005-02-09 14:00:00,105.425,105.513,105.397,105.494,1149499991.0
2005-02-09 14:05:00,105.499,105.511,105.473,105.473,943700003.0
2005-02-09 14:10:00,105.465,105.496,105.428,105.469,1026199995.0
2005-02-09 14:15:00,105.479,105.526,105.474,105.512,1287799995.0
2005-02-09 14:20:00,105.488,105.494,105.448,105.448,1407700003.0
2005-02-09 14:25:00,105.487,105.51,105.459,105.48,966300007.0
2005-02-09 14:30:00,105.482,105.522,105.479,105.513,1288500010.0
2005-02-09 14:35:00,105.513,105.516,105.417,105.439,1452499997.0
2005-02-09 14:40:00,105.428,105.466,105.425,105.452,1436900009.0
2005-02-09 14:45:00,105.455,105.472,105.436,105.455,1031800001.0
2005-02-09 14:50:00,105.465,105.472,105.442,105.461,1504900010.0
2005-02-09 14:55:00,105.479,105.496,105.454,105.492,704300000.0
2005-02-09 15:00:00,105.493,105.522,105.479,105.498,1130999994.0
2005-02-09 15:05:00,105.53,105.62,105.525,105.602,853100006.0
2005-02-09 15:10:00,105.588,105.648,105.588,105.634,1221099990.0
2005-02-09 15:15:00,105.641,105.756,105.637,105.751,1250599991.0
2005-02-09 15:20:00,105.752,105.79,105.722,105.722,1294199997.0
2005-02-09 15:25:00,105.747,105.781,105.695,105.695,980100004.0
2005-02-09 15:30:00,105.712,105.718,105.675,105.677,1149499989.0
2005-02-09 15:35:00,105.695,105.701,105.659,105.662,1057700013.0
2005-02-09 15:40:00,105.66,105.717,105.66,105.702,1247200006.0
2005-02-09 15:45:00,105.728,105.779,105.703,105.779,1089499994.0
2005-02-09 15:50:00,105.79,105.795,105.739,105.739,1029799985.0
2005-02-09 15:55:00,105.737,105.738,105.678,105.717,810599991.0
2005-02-09 16:00:00,105.752,105.766,105.73,105.73,1403800006.0
2005-02-09 16:05:00,105.738,105.805,105.733,105.778,1053800012.0
2005-02-09 16:10:00,105.806,105.841,105.784,105.822,1257700004.0
2005-02-09 16:15:00,105.83,105.858,105.812,105.84,759799995.0
2005-02-09 16:20:00,105.862,105.906,105.847,105.901,1396199995.0
2005-02-09 16:25:00,105.908,105.915,105.853,105.88,1255800008.0
2005-02-09 16:30:00,105.888,105.907,105.846,105.846,1232800011.0
2005-02-09 16:35:00,105.854,105.905,105.842,105.863,1199300001.0
2005-02-09 16:40:00,105.878,105.939,105.873,105.936,915300001.0
2005-02-09 16:45:00,105.946,105.951,105.89,105.901,1071000001.0
2005-02-09 16:50:00,105.91,105.91,105.83,105.858,1140799991.0
2005-02-09 16:55:00,105.863,105.907,105.851,105.892,1263000009.0
2005-02-09 17:00:00,105.901,105.952,105.881,105.919,1765199997.0
2005-02-09 17:05:00,105.918,105.918,105.842,105.85,1212100006.0
2005-02-09 17:10:00,105.875,105.876,105.81,105.851,1129199993.0
2005-02-09 17:15:00,105.842,105.855,105.802,105.827,1148000002.0
2005-02-09 17:20:00,105.848,105.848,105.767,105.768,1030100006.0
2005-02-09 17:25:00,105.777,105.81,105.776,105.795,1292700004.0
2005-02-09 17:30:00,105.804,105.821,105.728,105.737,747800012.0
2005-02-09 17:35:00,105.733,105.757,105.702,105.733,735399993.0
2005-02-09 17:40:00,105.752,105.752,105.66,105.738,977500005.0
2005-02-09 17:45:00,105.742,105.781,105.728,105.737,1601699996.0
2005-02-09 17:50:00,105.747,105.76,105.727,105.728,1235799997.0
2005-02-09 17:55:00,105.743,105.748,105.686,105.7,1134899992.0
2005-02-09 18:00:00,105.711,105.85,105.69,105.83,8200299941.0
2005-02-09 18:05:00,105.82,105.84,105.74,105.74,10056999925.0
2005-02-09 18:10:00,105.73,105.81,105.71,105.72,9606200006.0
2005-02-09 18:15:00,105.71,105.75,105.655,105.72,9168000027.0
2005-02-09 18:20:00,105.73,105.75,105.72,105.74,6889599956.0
2005-02-09 18:25:00,105.75,105.79,105.726,105.79,7214299970.0
2005-02-09 18:30:00,105.8,105.803,105.77,105.77,7560200030.0
2005-02-09 18:35:00,105.78,105.78,105.727,105.73,7203000013.0
2005-02-09 18:40:00,105.741,105.78,105.733,105.749,7456499996.0
2005-02-09 18:45:00,105.758,105.912,105.757,105.854,5342300018.0
2005-02-09 18:50:00,105.87,105.87,105.807,105.807,8902199984.0
2005-02-09 18:55:00,105.808,105.835,105.797,105.825,6638400022.0
2005-02-09 19:00:00,105.823,105.841,105.8,105.82,5118000000.0
2005-02-09 19:05:00,105.821,105.821,105.726,105.726,5854100009.0
2005-02-09 19:10:00,105.739,105.742,105.699,105.699,3779499992.0
2005-02-09 19:15:00,105.704,105.741,105.694,105.712,6298699976.0
2005-02-09 19:20:00,105.717,105.742,105.68,105.728,5597499993.0
2005-02-09 19:25:00,105.734,105.786,105.7,105.785,6854100023.0
2005-02-09 19:30:00,105.77,105.808,105.742,105.763,6244399998.0
2005-02-09 19:35:00,105.767,105.791,105.759,105.768,4324000001.0
2005-02-09 19:40:00,105.778,105.808,105.774,105.785,4657799977.0
2005-02-09 19:45:00,105.793,105.802,105.751,105.755,4364600024.0
2005-02-09 19:50:00,105.762,105.81,105.731,105.808,4665500022.0
2005-02-09 19:55:00,105.813,105.816,105.772,105.795,4375500001.0
2005-02-09 20:00:00,105.813,105.819,105.769,105.805,3428199994.0
2005-02-09 20:05:00,105.806,105.807,105.758,105.781,5684700016.0
2005-02-09 20:10:00,105.773,105.778,105.717,105.729,5007000008.0
2005-02-09 20:15:00,105.735,105.739,105.668,105.677,4739399991.0
2005-02-09 20:20:00,105.682,105.71,105.668,105.694,4479700004.0
2005-02-09 20:25:00,105.703,105.747,105.673,105.698,5433399973.0
2005-02-09 20:30:00,105.68,105.722,105.67,105.697,2151600008.0
2005-02-09 20:35:00,105.699,105.729,105.686,105.697,3585700002.0
2005-02-09 20:40:00,105.72,105.74,105.665,105.669,5674699976.0
2005-02-09 20:45:00,105.683,105.703,105.644,105.653,7028200031.0
2005-02-09 20:50:00,105.677,105.693,105.649,105.649,3971300017.0
2005-02-09 20:55:00,105.666,105.75,105.6,105.75,6949499989.0
2005-02-09 21:00:00,105.61,105.636,105.603,105.625,5494999986.0
2005-02-09 21:05:00,105.625,105.654,105.61,105.629,4420600017.0
2005-02-09 21:10:00,105.634,105.65,105.606,105.63,3102199992.0
2005-02-09 21:15:00,105.644,105.688,105.537,105.659,7236299984.0
2005-02-09 21:20:00,105.665,105.689,105.524,105.668,6931099999.0
2005-02-09 21:25:00,105.65,105.675,105.627,105.65,5000700023.0
2005-02-09 21:30:00,105.658,105.681,105.642,105.676,2773899993.0
2005-02-09 21:35:00,105.66,105.707,105.647,105.693,1968299991.0
2005-02-09 21:40:00,105.713,105.726,105.663,105.704,4834800004.0
2005-02-09 21:45:00,105.716,105.739,105.706,105.726,3687000018.0
2005-02-09 21:50:00,105.725,105.762,105.705,105.729,1868500018.0
2005-02-09 21:55:00,105.743,105.757,105.706,105.746,1874700002.0
2005-02-09 22:00:00,105.768,105.78,105.739,105.751,4168700004.0
2005-02-09 22:05:00,105.768,105.781,105.715,105.743,1240900000.0
2005-02-09 22:10:00,105.761,105.774,105.73,105.748,1812499980.0
2005-02-09 22:15:00,105.762,105.779,105.73,105.746,1922200008.0
2005-02-09 22:20:00,105.748,105.75,105.687,105.688,1075400001.0
2005-02-09 22:25:00,105.698,105.721,105.671,105.672,2017400005.0
2005-02-09 22:30:00,105.692,105.709,105.675,105.682,2288299997.0
2005-02-09 22:35:00,105.696,105.696,105.658,105.668,1502799990.0
2005-02-09 22:40:00,105.68,105.692,105.653,105.673,1672099992.0
2005-02-09 22:45:00,105.69,105.716,105.649,105.659,1760299991.0
2005-02-09 22:50:00,105.656,105.675,105.626,105.645,1579199992.0
2005-02-09 22:55:00,105.657,105.658,105.601,105.616,1766099999.0
2005-02-09 23:00:00,105.623,105.647,105.6,105.609,1283800000.0
2005-02-09 23:05:00,105.626,105.645,105.595,105.595,1031100007.0
2005-02-09 23:10:00,105.61,105.62,105.591,105.606,1265699998.0
2005-02-09 23:15:00,105.614,105.635,105.594,105.602,1269899999.0
2005-02-09 23:20:00,105.613,105.62,105.583,105.6,1022199994.0
2005-02-09 23:25:00,105.607,105.611,105.512,105.512,1399100000.0
2005-02-09 23:30:00,105.511,105.563,105.508,105.563,1082700010.0
2005-02-09 23:35:00,105.567,105.578,105.532,105.553,1416799985.0
2005-02-09 23:40:00,105.553,105.575,105.535,105.543,1165099993.0
2005-02-09 23:45:00,105.558,105.601,105.528,105.589,1273199999.0
2005-02-09 23:50:00,105.59,105.635,105.574,105.605,1185600006.0
2005-02-09 23:55:00,105.605,105.639,105.584,105.584,1138800004.0
2005-02-10 00:00:00,105.586,105.604,105.559,105.585,1265500005.0
2005-02-10 00:05:00,105.593,105.611,105.562,105.567,1196599997.0
2005-02-10 00:10:00,105.58,105.589,105.526,105.526,1225799995.0
2005-02-10 00:15:00,105.552,105.597,105.543,105.591,1267800007.0
2005-02-10 00:20:00,105.604,105.614,105.564,105.603,1213499987.0
2005-02-10 00:25:00,105.61,105.616,105.582,105.607,968099988.0
2005-02-10 00:30:00,105.595,105.611,105.56,105.56,820299999.0
2005-02-10 00:35:00,105.579,105.589,105.545,105.555,1356500002.0
2005-02-10 00:40:00,105.555,105.58,105.526,105.541,1640100001.0
2005-02-10 00:45:00,105.542,105.557,105.502,105.531,1227500005.0
2005-02-10 00:50:00,105.539,105.551,105.522,105.536,1255200015.0
2005-02-10 00:55:00,105.542,105.556,105.526,105.545,972100002.0
2005-02-10 01:00:00,105.543,105.555,105.52,105.52,1026199986.0
2005-02-10 01:05:00,105.518,105.518,105.47,105.501,1136800010.0
2005-02-10 01:10:00,105.507,105.533,105.489,105.526,995099990.0
2005-02-10 01:15:00,105.54,105.566,105.513,105.548,1294199995.0
2005-02-10 01:20:00,105.553,105.597,105.547,105.584,1201200002.0
2005-02-10 01:25:00,105.575,105.605,105.564,105.569,1172200011.0
2005-02-10 01:30:00,105.563,105.599,105.56,105.56,1203500010.0
2005-02-10 01:35:00,105.56,105.607,105.56,105.575,904699993.0
2005-02-10 01:40:00,105.576,105.576,105.514,105.514,1168700015.0
2005-02-10 01:45:00,105.516,105.543,105.5,105.539,952699997.0
2005-02-10 01:50:00,105.535,105.551,105.521,105.529,926099999.0
2005-02-10 01:55:00,105.54,105.58,105.521,105.56,1300200002.0
2005-02-10 02:00:00,105.572,105.627,105.572,105.625,960700002.0
2005-02-10 02:05:00,105.621,105.641,105.613,105.618,1295000005.0
2005-02-10 02:10:00,105.619,105.639,105.596,105.639,1190600008.0
2005-02-10 02:15:00,105.633,105.658,105.612,105.641,1382999994.0
2005-02-10 02:20:00,105.644,105.659,105.574,105.592,1233399999.0
2005-02-10 02:25:00,105.582,105.608,105.565,105.574,1089199984.0
2005-02-10 02:30:00,105.575,105.577,105.506,105.532,1156499998.0
2005-02-10 02:35:00,105.534,105.55,105.491,105.494,1170900008.0
2005-02-10 02:40:00,105.507,105.52,105.485,105.499,1143900000.0
2005-02-10 02:45:00,105.498,105.525,105.497,105.524,1356999993.0
2005-02-10 02:50:00,105.511,105.615,105.511,105.613,1180200002.0
2005-02-10 02:55:00,105.618,105.649,105.603,105.612,918800004.0
2005-02-10 03:00:00,105.635,105.653,105.622,105.653,1125999998.0
2005-02-10 03:05:00,105.651,105.682,105.635,105.661,1582999998.0
2005-02-10 03:10:00,105.68,105.697,105.659,105.659,906400001.0
2005-02-10 03:15:00,105.664,105.664,105.611,105.624,1147499997.0
2005-02-10 03:20:00,105.638,105.661,105.613,105.648,1289900002.0
2005-02-10 03:25:00,105.647,105.66,105.619,105.631,1129799998.0
2005-02-10 03:30:00,105.634,105.643,105.591,105.608,1247899998.0
2005-02-10 03:35:00,105.611,105.629,105.598,105.608,785500008.0
2005-02-10 03:40:00,105.614,105.614,105.586,105.606,1180799998.0
2005-02-10 03:45:00,105.603,105.605,105.57,105.57,1372399992.0
2005-02-10 03:50:00,105.585,105.601,105.555,105.569,1131300001.0
2005-02-10 03:55:00,105.576,105.589,105.557,105.582,1468500015.0
2005-02-10 04:00:00,105.592,105.639,105.588,105.635,1201499985.0
2005-02-10 04:05:00,105.638,105.638,105.595,105.6,1582699993.0
2005-02-10 04:10:00,105.6,105.604,105.546,105.55,1063000003.0
2005-02-10 04:15:00,105.571,105.582,105.509,105.515,1407399996.0
2005-02-10 04:20:00,105.532,105.54,105.498,105.531,1194799988.0
2005-02-10 04:25:00,105.525,105.562,105.508,105.557,1229700007.0
2005-02-10 04:30:00,105.547,105.55,105.514,105.537,950100002.0
2005-02-10 04:35:00,105.53,105.583,105.516,105.56,1232100003.0
2005-02-10 04:40:00,105.56,105.588,105.536,105.542,611299996.0
2005-02-10 04:45:00,105.553,105.582,105.531,105.569,1484600003.0
2005-02-10 04:50:00,105.576,105.603,105.543,105.59,836900011.0
2005-02-10 04:55:00,105.58,105.586,105.549,105.57,1008399994.0
2005-02-10 05:00:00,105.56,105.59,105.549,105.559,1004099993.0
2005-02-10 05:05:00,105.573,105.598,105.564,105.595,988800004.0
2005-02-10 05:10:00,105.605,105.636,105.591,105.616,1170199992.0
2005-02-10 05:15:00,105.613,105.613,105.545,105.555,875799980.0
2005-02-10 05:20:00,105.558,105.565,105.535,105.537,1191099995.0
2005-02-10 05:25:00,105.538,105.635,105.534,105.635,1171699998.0
2005-02-10 05:30:00,105.64,105.658,105.61,105.622,1737200015.0
2005-02-10 05:35:00,105.61,105.645,105.601,105.619,1236899999.0
2005-02-10 05:40:00,105.629,105.685,105.601,105.656,1250400006.0
2005-02-10 05:45:00,105.667,105.669,105.605,105.607,1352700006.0
2005-02-10 05:50:00,105.608,105.608,105.569,105.595,1264699991.0
2005-02-10 05:55:00,105.6,105.624,105.59,105.617,1140200001.0
2005-02-10 06:00:00,105.625,105.64,105.605,105.617,1121000008.0
2005-02-10 06:05:00,105.62,105.645,105.602,105.621,1310500004.0
2005-02-10 06:10:00,105.61,105.627,105.588,105.602,929200001.0
2005-02-10 06:15:00,105.597,105.64,105.594,105.627,823200005.0
2005-02-10 06:20:00,105.633,105.657,105.615,105.655,1120400001.0
2005-02-10 06:25:00,105.66,105.663,105.596,105.596,1054699998.0
2005-02-10 06:30:00,105.595,105.595,105.542,105.542,999800013.0
2005-02-10 06:35:00,105.558,105.562,105.537,105.547,1248899994.0
2005-02-10 06:40:00,105.552,105.575,105.542,105.559,1235100001.0
2005-02-10 06:45:00,105.564,105.569,105.534,105.557,634599992.0
2005-02-10 06:50:00,105.56,105.573,105.537,105.551,1168000000.0
2005-02-10 06:55:00,105.555,105.559,105.54,105.555,1066799991.0
2005-02-10 07:00:00,105.544,105.586,105.522,105.549,1290600003.0
2005-02-10 07:05:00,105.545,105.586,105.538,105.547,1010300000.0
2005-02-10 07:10:00,105.545,105.559,105.531,105.547,995899998.0
2005-02-10 07:15:00,105.547,105.555,105.528,105.552,747899997.0
2005-02-10 07:20:00,105.556,105.568,105.536,105.54,969800002.0
2005-02-10 07:25:00,105.55,105.58,105.529,105.563,1345199994.0
2005-02-10 07:30:00,105.556,105.578,105.548,105.566,1467299995.0
2005-02-10 07:35:00,105.562,105.585,105.548,105.57,1316400001.0
2005-02-10 07:40:00,105.58,105.596,105.569,105.59,1143700012.0
2005-02-10 07:45:00,105.577,105.638,105.577,105.628,1370099994.0
2005-02-10 07:50:00,105.622,105.627,105.601,105.614,1215899997.0
2005-02-10 07:55:00,105.621,105.621,105.555,105.56,1278300002.0
2005-02-10 08:00:00,105.557,105.57,105.542,105.559,1027000006.0
2005-02-10 08:05:00,105.564,105.576,105.548,105.575,1153500000.0
2005-02-10 08:10:00,105.567,105.591,105.539,105.557,1087099998.0
2005-02-10 08:15:00,105.573,105.58,105.557,105.568,1124700001.0
2005-02-10 08:20:00,105.573,105.578,105.547,105.559,1332099985.0
2005-02-10 08:25:00,105.572,105.659,105.55,105.659,980799994.0
2005-02-10 08:30:00,105.658,105.662,105.598,105.645,1394499992.0
2005-02-10 08:35:00,105.672,105.681,105.644,105.654,865200003.0
2005-02-10 08:40:00,105.665,105.682,105.607,105.609,1075100013.0
2005-02-10 08:45:00,105.616,105.622,105.519,105.535,1116300006.0
2005-02-10 08:50:00,105.542,105.611,105.52,105.594,1494400002.0
2005-02-10 08:55:00,105.591,105.615,105.563,105.595,986899994.0
2005-02-10 09:00:00,105.608,105.667,105.597,105.637,1347300004.0
2005-02-10 09:05:00,105.662,105.662,105.577,105.593,974200002.0
2005-02-10 09:10:00,105.578,105.617,105.576,105.592,1197000007.0
2005-02-10 09:15:00,105.587,105.617,105.56,105.6,1194700006.0
2005-02-10 09:20:00,105.602,105.637,105.58,105.637,1101000003.0
2005-02-10 09:25:00,105.639,105.639,105.567,105.567,995300000.0
2005-02-10 09:30:00,105.57,105.614,105.564,105.614,998500000.0
2005-02-10 09:35:00,105.634,105.644,105.567,105.573,1387700012.0
2005-02-10 09:40:00,105.598,105.61,105.554,105.589,886999998.0
2005-02-10 09:45:00,105.584,105.651,105.574,105.644,1159499992.0
2005-02-10 09:50:00,105.652,105.657,105.581,105.617,783299995.0
2005-02-10 09:55:00,105.638,105.639,105.586,105.604,1439999999.0
2005-02-10 10:00:00,105.613,105.629,105.578,105.588,993500001.0
2005-02-10 10:05:00,105.591,105.602,105.556,105.59,1308700024.0
2005-02-10 10:10:00,105.587,105.649,105.587,105.642,1154500006.0
2005-02-10 10:15:00,105.65,105.659,105.617,105.617,1351999996.0
2005-02-10 10:20:00,105.645,105.65,105.596,105.598,1085199989.0
2005-02-10 10:25:00,105.61,105.617,105.574,105.59,1106200002.0
2005-02-10 10:30:00,105.572,105.624,105.572,105.596,1052699986.0
2005-02-10 10:35:00,105.61,105.656,105.602,105.608,1088800003.0
2005-02-10 10:40:00,105.612,105.622,105.596,105.597,1336399997.0
2005-02-10 10:45:00,105.607,105.64,105.597,105.616,1079400005.0
2005-02-10 10:50:00,105.61,105.664,105.6,105.653,1165899997.0
2005-02-10 10:55:00,105.654,105.679,105.632,105.646,1294899986.0
2005-02-10 11:00:00,105.658,105.679,105.631,105.663,1400500002.0
2005-02-10 11:05:00,105.666,105.708,105.666,105.701,1359899997.0
2005-02-10 11:10:00,105.705,105.71,105.676,105.688,1351699991.0
2005-02-10 11:15:00,105.692,105.699,105.645,105.656,1246600006.0
2005-02-10 11:20:00,105.672,105.676,105.628,105.634,1019799999.0
2005-02-10 11:25:00,105.651,105.686,105.639,105.676,891200002.0
2005-02-10 11:30:00,105.69,105.722,105.682,105.708,1105900005.0
2005-02-10 11:35:00,105.715,105.764,105.702,105.764,671700006.0
2005-02-10 11:40:00,105.756,105.786,105.74,105.766,1238900012.0
2005-02-10 11:45:00,105.778,105.832,105.736,105.825,1292499999.0
2005-02-10 11:50:00,105.824,105.832,105.781,105.799,1689799995.0
2005-02-10 11:55:00,105.796,105.838,105.796,105.815,1488800004.0
2005-02-10 12:00:00,105.816,105.834,105.794,105.794,1249500019.0
2005-02-10 12:05:00,105.797,105.848,105.791,105.824,1378399988.0
2005-02-10 12:10:00,105.819,105.877,105.801,105.835,1307199984.0
2005-02-10 12:15:00,105.842,105.866,105.819,105.845,1285200011.0
2005-02-10 12:20:00,105.867,105.911,105.851,105.9,1167900000.0
2005-02-10 12:25:00,105.885,105.9,105.819,105.831,1061200003.0
2005-02-10 12:30:00,105.835,105.874,105.821,105.848,1111899998.0
2005-02-10 12:35:00,105.857,105.879,105.821,105.855,1400400001.0
2005-02-10 12:40:00,105.888,105.921,105.859,105.886,1417400007.0
2005-02-10 12:45:00,105.902,105.92,105.837,105.837,2058099990.0
2005-02-10 12:50:00,105.832,105.866,105.806,105.852,1324899995.0
2005-02-10 12:55:00,105.86,105.906,105.845,105.905,1054999985.0
2005-02-10 13:00:00,105.902,105.908,105.853,105.869,1185200000.0
2005-02-10 13:05:00,105.858,105.89,105.824,105.824,1368800007.0
2005-02-10 13:10:00,105.858,105.868,105.833,105.838,923000005.0
2005-02-10 13:15:00,105.842,105.85,105.832,105.839,1073100007.0
2005-02-10 13:20:00,105.847,105.867,105.829,105.834,1333400013.0
2005-02-10 13:25:00,105.85,105.89,105.833,105.886,770500012.0
2005-02-10 13:30:00,105.89,105.905,105.857,105.898,1338700008.0
2005-02-10 13:35:00,105.878,105.896,105.86,105.896,1063100002.0
2005-02-10 13:40:00,105.899,105.922,105.855,105.91,896499993.0
2005-02-10 13:45:00,105.93,105.95,105.897,105.904,1197599997.0
2005-02-10 13:50:00,105.906,105.994,105.895,105.993,1298899985.0
2005-02-10 13:55:00,106.022,106.1,105.981,106.04,1260700000.0
2005-02-10 14:00:00,106.035,106.126,106.011,106.105,917900000.0
2005-02-10 14:05:00,106.102,106.132,106.062,106.115,880100003.0
2005-02-10 14:10:00,106.15,106.155,106.093,106.1,1096300001.0
2005-02-10 14:15:00,106.102,106.143,106.077,106.115,1191500000.0
2005-02-10 14:20:00,106.128,106.18,106.117,106.155,1258800005.0
2005-02-10 14:25:00,106.18,106.199,106.133,106.183,1457800008.0
2005-02-10 14:30:00,106.187,106.263,106.174,106.193,1297999998.0
2005-02-10 14:35:00,106.187,106.221,106.172,106.207,1211700007.0
2005-02-10 14:40:00,106.212,106.317,106.198,106.312,1267000003.0
2005-02-10 14:45:00,106.322,106.322,106.291,106.302,716399997.0
2005-02-10 14:50:00,106.291,106.302,106.274,106.285,1162300000.0
2005-02-10 14:55:00,106.261,106.35,106.246,106.309,1185999994.0
2005-02-10 15:00:00,106.335,106.342,106.253,106.257,1346800012.0
2005-02-10 15:05:00,106.28,106.32,106.255,106.287,946699997.0
2005-02-10 15:10:00,106.278,106.387,106.259,106.379,1413200010.0
2005-02-10 15:15:00,106.383,106.412,106.37,106.37,1047699999.0
2005-02-10 15:20:00,106.378,106.401,106.298,106.309,1626700007.0
2005-02-10 15:25:00,106.286,106.313,106.227,106.243,1261499999.0
2005-02-10 15:30:00,106.377,106.533,106.358,106.533,1353600007.0
2005-02-10 15:35:00,106.588,106.738,106.568,106.738,1386100004.0
2005-02-10 15:40:00,106.787,106.824,106.625,106.625,1282399998.0
2005-02-10 15:45:00,106.611,106.611,106.53,106.532,1270199996.0
2005-02-10 15:50:00,106.542,106.6,106.541,106.567,1477100015.0
2005-02-10 15:55:00,106.564,106.566,106.419,106.492,1665699999.0
2005-02-10 16:00:00,106.494,106.538,106.452,106.528,1638500002.0
2005-02-10 16:05:00,106.532,106.54,106.305,106.305,1231999992.0
2005-02-10 16:10:00,106.318,106.329,106.151,106.151,1132899994.0
2005-02-10 16:15:00,106.12,106.331,106.109,106.313,1218099998.0
2005-02-10 16:20:00,106.323,106.343,106.172,106.238,1273399992.0
2005-02-10 16:25:00,106.263,106.269,106.157,106.226,1613800011.0
2005-02-10 16:30:00,106.256,106.258,106.017,106.017,1119499989.0
2005-02-10 16:35:00,106.032,106.093,105.976,106.081,1323799984.0
2005-02-10 16:40:00,106.095,106.139,106.058,106.064,1204099996.0
2005-02-10 16:45:00,106.081,106.089,105.82,105.836,1424700008.0
2005-02-10 16:50:00,105.85,105.892,105.81,105.858,1272199997.0
2005-02-10 16:55:00,105.858,105.883,105.733,105.776,1652500021.0
2005-02-10 17:00:00,105.798,105.805,105.733,105.766,1309400005.0
2005-02-10 17:05:00,105.776,105.836,105.771,105.788,762199995.0
2005-02-10 17:10:00,105.807,105.807,105.708,105.791,1293600005.0
2005-02-10 17:15:00,105.793,105.8,105.701,105.701,1374399995.0
2005-02-10 17:20:00,105.69,105.742,105.549,105.549,1064499997.0
2005-02-10 17:25:00,105.541,105.619,105.518,105.615,1568299999.0
2005-02-10 17:30:00,105.628,105.628,105.481,105.51,1521299998.0
2005-02-10 17:35:00,105.533,105.624,105.512,105.597,1276800007.0
2005-02-10 17:40:00,105.602,105.641,105.557,105.628,1186700005.0
2005-02-10 17:45:00,105.634,105.659,105.607,105.607,1183200004.0
2005-02-10 17:50:00,105.603,105.618,105.541,105.56,1508799995.0
2005-02-10 17:55:00,105.561,105.58,105.543,105.554,1348700010.0
2005-02-10 18:00:00,105.545,105.7,105.539,105.67,8064400024.0
2005-02-10 18:05:00,105.68,105.68,105.66,105.66,9551000025.0
2005-02-10 18:10:00,105.67,105.67,105.437,105.61,7699999996.0
2005-02-10 18:15:00,105.6,105.61,105.346,105.56,9556599977.0
2005-02-10 18:20:00,105.58,105.63,105.55,105.57,8738499995.0
2005-02-10 18:25:00,105.56,105.58,105.52,105.55,6990799996.0
2005-02-10 18:30:00,105.483,105.56,105.464,105.56,8529699979.0
2005-02-10 18:35:00,105.654,105.671,105.627,105.641,5149800013.0
2005-02-10 18:40:00,105.643,105.655,105.621,105.621,6526299990.0
2005-02-10 18:45:00,105.628,105.67,105.61,105.66,5349099990.0
2005-02-10 18:50:00,105.55,105.687,105.55,105.661,8118300004.0
2005-02-10 18:55:00,105.56,105.722,105.56,105.692,4684999970.0
2005-02-10 19:00:00,105.696,105.705,105.655,105.669,4992999990.0
2005-02-10 19:05:00,105.663,105.674,105.643,105.652,5789499977.0
2005-02-10 19:10:00,105.646,105.663,105.591,105.591,4654000031.0
2005-02-10 19:15:00,105.597,105.603,105.523,105.551,6455500003.0
2005-02-10 19:20:00,105.566,105.621,105.539,105.565,4630299979.0
2005-02-10 19:25:00,105.555,105.61,105.512,105.542,6811799966.0
2005-02-10 19:30:00,105.549,105.558,105.518,105.552,6466800005.0
2005-02-10 19:35:00,105.543,105.568,105.519,105.551,4291800006.0
2005-02-10 19:40:00,105.562,105.578,105.539,105.555,4802699979.0
2005-02-10 19:45:00,105.557,105.586,105.545,105.554,5197199993.0
2005-02-10 19:50:00,105.547,105.597,105.538,105.562,4900399997.0
2005-02-10 19:55:00,105.558,105.576,105.491,105.505,4404699989.0
2005-02-10 20:00:00,105.514,105.532,105.456,105.483,4218000003.0
2005-02-10 20:05:00,105.495,105.554,105.463,105.525,6063199992.0
2005-02-10 20:10:00,105.533,105.7,105.52,105.559,5801699993.0
2005-02-10 20:15:00,105.555,105.609,105.551,105.585,4413700030.0
2005-02-10 20:20:00,105.576,105.589,105.529,105.585,5005200003.0
2005-02-10 20:25:00,105.585,105.7,105.56,105.68,7168500007.0
2005-02-10 20:30:00,105.67,105.7,105.642,105.667,6580900029.0
2005-02-10 20:35:00,105.655,105.688,105.637,105.645,3799399986.0
2005-02-10 20:40:00,105.73,105.74,105.599,105.685,6180100002.0
2005-02-10 20:45:00,105.686,105.701,105.66,105.68,7079200001.0
2005-02-10 20:50:00,105.683,105.728,105.673,105.679,4216799994.0
2005-02-10 20:55:00,105.671,105.77,105.668,105.77,7944000000.0
2005-02-10 21:00:00,105.661,105.709,105.658,105.686,5753400011.0
2005-02-10 21:05:00,105.675,105.713,105.653,105.711,4021299982.0
2005-02-10 21:10:00,105.684,105.701,105.659,105.678,3731700003.0
2005-02-10 21:15:00,105.668,105.675,105.648,105.665,6377299983.0
2005-02-10 21:20:00,105.672,105.681,105.644,105.66,6934899996.0
2005-02-10 21:25:00,105.672,105.699,105.666,105.669,5045899981.0
2005-02-10 21:30:00,105.67,105.703,105.656,105.669,2822399986.0
2005-02-10 21:35:00,105.673,105.728,105.655,105.723,2169100000.0
2005-02-10 21:40:00,105.73,105.755,105.693,105.73,4298500019.0
2005-02-10 21:45:00,105.735,105.77,105.729,105.77,3271200005.0
2005-02-10 21:50:00,105.777,105.809,105.747,105.773,2048900007.0
2005-02-10 21:55:00,105.748,105.768,105.728,105.75,1859599988.0
2005-02-10 22:00:00,105.76,105.795,105.742,105.743,3870400014.0
2005-02-10 22:05:00,105.741,105.817,105.735,105.782,1265199994.0
2005-02-10 22:10:00,105.788,105.823,105.763,105.796,2012199998.0
2005-02-10 22:15:00,105.798,105.816,105.785,105.807,2247800007.0
2005-02-10 22:20:00,105.808,105.81,105.784,105.788,1169399999.0
2005-02-10 22:25:00,105.795,105.81,105.745,105.748,2467199988.0
2005-02-10 22:30:00,105.763,105.781,105.735,105.745,2609199981.0
2005-02-10 22:35:00,105.751,105.793,105.739,105.782,1477399990.0
2005-02-10 22:40:00,105.789,105.806,105.77,105.805,2055900005.0
2005-02-10 22:45:00,105.794,105.805,105.763,105.78,1786800002.0
2005-02-10 22:50:00,105.777,105.809,105.752,105.784,1593499987.0
2005-02-10 22:55:00,105.781,105.813,105.767,105.803,1580800015.0
2005-02-10 23:00:00,105.807,105.83,105.802,105.807,1123700013.0
2005-02-10 23:05:00,105.83,105.852,105.797,105.836,1197499995.0
2005-02-10 23:10:00,105.837,105.85,105.793,105.798,1065100005.0
2005-02-10 23:15:00,105.805,105.842,105.794,105.805,1205300009.0
2005-02-10 23:20:00,105.812,105.837,105.809,105.835,1206600001.0
2005-02-10 23:25:00,105.81,105.841,105.803,105.831,1014499995.0
2005-02-10 23:30:00,105.83,105.85,105.807,105.85,1446499994.0
2005-02-10 23:35:00,105.83,105.845,105.812,105.827,1436900004.0
2005-02-10 23:40:00,105.82,105.844,105.81,105.823,1101900006.0
2005-02-10 23:45:00,105.838,105.864,105.815,105.852,1347200005.0
2005-02-10 23:50:00,105.84,105.853,105.824,105.828,845900008.0
2005-02-10 23:55:00,105.821,105.835,105.803,105.805,742099990.0
2005-02-11 00:00:00,105.806,105.837,105.785,105.802,1038100014.0
2005-02-11 00:05:00,105.802,105.817,105.78,105.799,1179100008.0
2005-02-11 00:10:00,105.787,105.829,105.787,105.802,1250600006.0
2005-02-11 00:15:00,105.801,105.823,105.792,105.812,1312600005.0
2005-02-11 00:20:00,105.82,105.827,105.798,105.826,1187299996.0
2005-02-11 00:25:00,105.806,105.896,105.796,105.896,1316699994.0
2005-02-11 00:30:00,105.898,105.901,105.869,105.895,1461100010.0
2005-02-11 00:35:00,105.912,105.912,105.823,105.837,1309199992.0
2005-02-11 00:40:00,105.833,105.858,105.821,105.853,1229599997.0
2005-02-11 00:45:00,105.83,105.861,105.816,105.851,1205500006.0
2005-02-11 00:50:00,105.848,105.853,105.802,105.817,965500001.0
2005-02-11 00:55:00,105.803,105.83,105.803,105.815,957599993.0
2005-02-11 01:00:00,105.807,105.828,105.799,105.812,991800003.0
2005-02-11 01:05:00,105.808,105.808,105.777,105.78,1081899997.0
2005-02-11 01:10:00,105.787,105.813,105.787,105.813,824099992.0
2005-02-11 01:15:00,105.808,105.818,105.79,105.814,1124300005.0
2005-02-11 01:20:00,105.824,105.827,105.785,105.798,1012700003.0
2005-02-11 01:25:00,105.783,105.827,105.776,105.819,747300000.0
2005-02-11 01:30:00,105.817,105.828,105.713,105.728,1149699992.0
2005-02-11 01:35:00,105.734,105.738,105.635,105.681,876599997.0
2005-02-11 01:40:00,105.708,105.726,105.677,105.724,927000002.0
2005-02-11 01:45:00,105.726,105.74,105.718,105.74,1114400007.0
2005-02-11 01:50:00,105.725,105.808,105.725,105.8,1014400004.0
2005-02-11 01:55:00,105.805,105.859,105.791,105.826,881400003.0
2005-02-11 02:00:00,105.825,105.836,105.744,105.773,1187600004.0
2005-02-11 02:05:00,105.777,105.78,105.755,105.777,978200009.0
2005-02-11 02:10:00,105.766,105.766,105.704,105.726,1356100012.0
2005-02-11 02:15:00,105.72,105.768,105.72,105.752,947500000.0
2005-02-11 02:20:00,105.744,105.778,105.742,105.755,1161299991.0
2005-02-11 02:25:00,105.76,105.79,105.749,105.785,856800002.0
2005-02-11 02:30:00,105.801,105.83,105.759,105.759,1297600005.0
2005-02-11 02:35:00,105.753,105.784,105.734,105.762,1368699997.0
2005-02-11 02:40:00,105.784,105.793,105.741,105.747,1017400003.0
2005-02-11 02:45:00,105.747,105.763,105.728,105.75,1153199986.0
2005-02-11 02:50:00,105.763,105.77,105.729,105.742,1191800000.0
2005-02-11 02:55:00,105.758,105.775,105.733,105.733,935300014.0
2005-02-11 03:00:00,105.733,105.777,105.733,105.777,1079600005.0
2005-02-11 03:05:00,105.767,105.795,105.755,105.783,1321100008.0
2005-02-11 03:10:00,105.772,105.781,105.746,105.758,1224800008.0
2005-02-11 03:15:00,105.78,105.802,105.755,105.774,1208200011.0
2005-02-11 03:20:00,105.806,105.815,105.76,105.813,1215700002.0
2005-02-11 03:25:00,105.779,105.812,105.779,105.787,996800013.0
2005-02-11 03:30:00,105.771,105.815,105.754,105.754,1260900001.0
2005-02-11 03:35:00,105.742,105.789,105.742,105.77,865600009.0
2005-02-11 03:40:00,105.78,105.79,105.757,105.783,763500003.0
2005-02-11 03:45:00,105.795,105.795,105.753,105.753,930300009.0
2005-02-11 03:50:00,105.758,105.758,105.728,105.732,1181699996.0
2005-02-11 03:55:00,105.738,105.761,105.727,105.744,1400700008.0
2005-02-11 04:00:00,105.744,105.772,105.726,105.771,1204499999.0
2005-02-11 04:05:00,105.75,105.767,105.727,105.731,1138800003.0
2005-02-11 04:10:00,105.753,105.781,105.734,105.749,1169799987.0
2005-02-11 04:15:00,105.753,105.758,105.688,105.719,1118200005.0
2005-02-11 04:20:00,105.73,105.737,105.708,105.719,1130400007.0
2005-02-11 04:25:00,105.713,105.735,105.677,105.695,1316199995.0
2005-02-11 04:30:00,105.695,105.695,105.618,105.651,855899993.0
2005-02-11 04:35:00,105.668,105.677,105.643,105.658,1252099999.0
2005-02-11 04:40:00,105.673,105.678,105.636,105.655,1243200008.0
2005-02-11 04:45:00,105.67,105.688,105.644,105.668,1163900008.0
2005-02-11 04:50:00,105.694,105.748,105.669,105.732,1202100005.0
2005-02-11 04:55:00,105.75,105.777,105.714,105.741,1266399998.0
2005-02-11 05:00:00,105.767,105.815,105.74,105.773,1224599990.0
2005-02-11 05:05:00,105.773,105.816,105.773,105.805,1759699990.0
2005-02-11 05:10:00,105.807,105.818,105.778,105.803,1344700007.0
2005-02-11 05:15:00,105.793,105.828,105.783,105.82,1237100005.0
2005-02-11 05:20:00,105.81,105.819,105.771,105.772,1365499984.0
2005-02-11 05:25:00,105.773,105.79,105.755,105.766,957200007.0
2005-02-11 05:30:00,105.773,105.79,105.75,105.766,1446399996.0
2005-02-11 05:35:00,105.761,105.786,105.745,105.77,1155500001.0
2005-02-11 05:40:00,105.768,105.79,105.757,105.776,1153799992.0
2005-02-11 05:45:00,105.781,105.786,105.764,105.776,969600008.0
2005-02-11 05:50:00,105.78,105.815,105.765,105.813,1142900014.0
2005-02-11 05:55:00,105.782,105.819,105.782,105.814,1451799996.0
2005-02-11 06:00:00,105.808,105.816,105.785,105.785,905900000.0
2005-02-11 06:05:00,105.795,105.818,105.773,105.788,976000001.0
2005-02-11 06:10:00,105.798,105.823,105.779,105.816,1133500003.0
2005-02-11 06:15:00,105.807,105.828,105.798,105.811,1110400003.0
2005-02-11 06:20:00,105.813,105.821,105.804,105.809,1121500001.0
2005-02-11 06:25:00,105.818,105.821,105.784,105.788,1338799999.0
2005-02-11 06:30:00,105.788,105.809,105.78,105.783,1253799991.0
2005-02-11 06:35:00,105.788,105.801,105.769,105.788,1394500002.0
2005-02-11 06:40:00,105.782,105.798,105.768,105.787,1198000004.0
2005-02-11 06:45:00,105.787,105.801,105.774,105.786,945899997.0
2005-02-11 06:50:00,105.79,105.814,105.78,105.799,1380100002.0
2005-02-11 06:55:00,105.8,105.816,105.788,105.797,829499995.0
2005-02-11 07:00:00,105.796,105.818,105.789,105.79,1458899990.0
2005-02-11 07:05:00,105.813,105.828,105.792,105.826,1168800003.0
2005-02-11 07:10:00,105.804,105.823,105.784,105.804,952099996.0
2005-02-11 07:15:00,105.805,105.827,105.784,105.809,766999994.0
2005-02-11 07:20:00,105.812,105.824,105.794,105.81,1065099997.0
2005-02-11 07:25:00,105.81,105.82,105.794,105.82,1328399989.0
2005-02-11 07:30:00,105.808,105.832,105.791,105.832,859000000.0
2005-02-11 07:35:00,105.799,105.815,105.781,105.798,1156500005.0
2005-02-11 07:40:00,105.798,105.82,105.78,105.799,1266000018.0
2005-02-11 07:45:00,105.795,105.817,105.772,105.801,1107300007.0
2005-02-11 07:50:00,105.808,105.817,105.779,105.804,1255899993.0
2005-02-11 07:55:00,105.794,105.82,105.783,105.817,1223000008.0
2005-02-11 08:00:00,105.812,105.82,105.783,105.807,1134400000.0
2005-02-11 08:05:00,105.81,105.822,105.784,105.822,1240600011.0
2005-02-11 08:10:00,105.797,105.819,105.766,105.767,960000000.0
2005-02-11 08:15:00,105.776,105.802,105.751,105.802,636399996.0
2005-02-11 08:20:00,105.785,105.812,105.77,105.772,1099400010.0
2005-02-11 08:25:00,105.795,105.8,105.755,105.759,1211299996.0
2005-02-11 08:30:00,105.769,105.777,105.746,105.755,1190300000.0
2005-02-11 08:35:00,105.767,105.77,105.739,105.746,1091999996.0
2005-02-11 08:40:00,105.755,105.775,105.735,105.754,1092799990.0
2005-02-11 08:45:00,105.752,105.752,105.678,105.706,1286299997.0
2005-02-11 08:50:00,105.717,105.76,105.71,105.74,1351800011.0
2005-02-11 08:55:00,105.729,105.758,105.727,105.729,986399994.0
2005-02-11 09:00:00,105.733,105.738,105.668,105.724,1090799991.0
2005-02-11 09:05:00,105.74,105.766,105.73,105.764,1140299992.0
2005-02-11 09:10:00,105.75,105.768,105.718,105.753,1363700014.0
2005-02-11 09:15:00,105.755,105.755,105.714,105.719,1061900000.0
2005-02-11 09:20:00,105.724,105.726,105.687,105.687,1197099992.0
2005-02-11 09:25:00,105.7,105.725,105.683,105.721,1144099997.0
2005-02-11 09:30:00,105.717,105.738,105.704,105.725,1331699999.0
2005-02-11 09:35:00,105.739,105.74,105.681,105.695,1283599987.0
2005-02-11 09:40:00,105.669,105.69,105.629,105.629,1229900007.0
2005-02-11 09:45:00,105.65,105.666,105.62,105.648,1496400023.0
2005-02-11 09:50:00,105.65,105.65,105.564,105.564,1277000005.0
2005-02-11 09:55:00,105.577,105.577,105.5,105.505,1136099997.0
2005-02-11 10:00:00,105.52,105.58,105.51,105.561,1058200000.0
2005-02-11 10:05:00,105.57,105.621,105.554,105.593,1104799997.0
2005-02-11 10:10:00,105.613,105.632,105.595,105.607,1160800008.0
2005-02-11 10:15:00,105.602,105.634,105.587,105.587,1332999991.0
2005-02-11 10:20:00,105.613,105.637,105.588,105.61,1057499999.0
2005-02-11 10:25:00,105.615,105.615,105.555,105.565,1313099998.0
2005-02-11 10:30:00,105.565,105.57,105.538,105.55,1455500005.0
2005-02-11 10:35:00,105.565,105.591,105.545,105.589,1191799994.0
2005-02-11 10:40:00,105.583,105.614,105.557,105.597,1270500006.0
2005-02-11 10:45:00,105.613,105.631,105.595,105.619,1691999993.0
2005-02-11 10:50:00,105.62,105.623,105.582,105.593,942499995.0
2005-02-11 10:55:00,105.585,105.596,105.518,105.523,929599998.0
2005-02-11 11:00:00,105.543,105.564,105.508,105.544,1218400001.0
2005-02-11 11:05:00,105.543,105.588,105.539,105.57,1454299999.0
2005-02-11 11:10:00,105.568,105.621,105.562,105.607,1371499995.0
2005-02-11 11:15:00,105.615,105.623,105.53,105.55,938600004.0
2005-02-11 11:20:00,105.561,105.623,105.551,105.621,1165700005.0
2005-02-11 11:25:00,105.609,105.631,105.591,105.598,1118999995.0
2005-02-11 11:30:00,105.585,105.6,105.569,105.579,1145299996.0
2005-02-11 11:35:00,105.579,105.6,105.555,105.599,1265099995.0
2005-02-11 11:40:00,105.587,105.609,105.556,105.573,939099994.0
2005-02-11 11:45:00,105.587,105.589,105.541,105.573,975100010.0
2005-02-11 11:50:00,105.58,105.591,105.564,105.576,1213599990.0
2005-02-11 11:55:00,105.586,105.626,105.559,105.617,1348999996.0
2005-02-11 12:00:00,105.643,105.713,105.612,105.615,932900000.0
2005-02-11 12:05:00,105.633,105.701,105.625,105.663,1511900001.0
2005-02-11 12:10:00,105.675,105.688,105.646,105.651,1250900000.0
2005-02-11 12:15:00,105.65,105.662,105.618,105.638,1643699994.0
2005-02-11 12:20:00,105.646,105.682,105.632,105.669,1374800007.0
2005-02-11 12:25:00,105.661,105.696,105.656,105.678,1025900003.0
2005-02-11 12:30:00,105.684,105.711,105.656,105.703,913800012.0
2005-02-11 12:35:00,105.71,105.717,105.681,105.702,1107300011.0
2005-02-11 12:40:00,105.7,105.728,105.695,105.7,970600001.0
2005-02-11 12:45:00,105.722,105.722,105.693,105.699,1286300002.0
2005-02-11 12:50:00,105.7,105.707,105.666,105.695,1128899996.0
2005-02-11 12:55:00,105.66,105.7,105.651,105.658,848299998.0
2005-02-11 13:00:00,105.657,105.67,105.641,105.652,1440899988.0
2005-02-11 13:05:00,105.649,105.664,105.628,105.641,950399996.0
2005-02-11 13:10:00,105.639,105.646,105.601,105.622,1133800002.0
2005-02-11 13:15:00,105.607,105.647,105.59,105.608,1258600013.0
2005-02-11 13:20:00,105.618,105.648,105.618,105.641,1128100000.0
2005-02-11 13:25:00,105.655,105.707,105.64,105.705,1104400014.0
2005-02-11 13:30:00,105.702,105.717,105.68,105.711,1316499997.0
2005-02-11 13:35:00,105.713,105.732,105.707,105.718,1026899997.0
2005-02-11 13:40:00,105.722,105.739,105.711,105.72,1161800009.0
2005-02-11 13:45:00,105.735,105.757,105.722,105.735,1334100000.0
2005-02-11 13:50:00,105.75,105.77,105.742,105.767,1306599999.0
2005-02-11 13:55:00,105.773,105.798,105.759,105.759,1317599996.0
2005-02-11 14:00:00,105.746,105.758,105.714,105.738,1146899983.0
2005-02-11 14:05:00,105.752,105.756,105.701,105.725,1075399995.0
2005-02-11 14:10:00,105.724,105.724,105.61,105.619,943699994.0
2005-02-11 14:15:00,105.638,105.744,105.607,105.744,1557899982.0
2005-02-11 14:20:00,105.745,105.781,105.727,105.745,1079100011.0
2005-02-11 14:25:00,105.773,105.791,105.752,105.786,1157200010.0
2005-02-11 14:30:00,105.783,105.788,105.735,105.745,1291600007.0
2005-02-11 14:35:00,105.758,105.807,105.733,105.793,1200599994.0
2005-02-11 14:40:00,105.795,105.818,105.787,105.787,1054300003.0
2005-02-11 14:45:00,105.785,105.798,105.736,105.777,1156799998.0
2005-02-11 14:50:00,105.766,105.813,105.766,105.798,1441700005.0
2005-02-11 14:55:00,105.8,105.869,105.787,105.845,1236799992.0
2005-02-11 15:00:00,105.854,105.862,105.819,105.854,955100009.0
2005-02-11 15:05:00,105.862,105.877,105.822,105.872,1584799995.0
2005-02-11 15:10:00,105.88,105.88,105.823,105.834,1203299989.0
2005-02-11 15:15:00,105.842,105.845,105.8,105.801,1021500001.0
2005-02-11 15:20:00,105.812,105.826,105.771,105.797,1665800019.0
2005-02-11 15:25:00,105.797,105.819,105.743,105.756,959700005.0
2005-02-11 15:30:00,105.78,105.78,105.702,105.706,1063000005.0
2005-02-11 15:35:00,105.7,105.748,105.676,105.723,1428599994.0
2005-02-11 15:40:00,105.736,105.799,105.726,105.78,995100003.0
2005-02-11 15:45:00,105.768,105.776,105.717,105.731,1171500006.0
2005-02-11 15:50:00,105.733,105.759,105.722,105.738,1235799980.0
2005-02-11 15:55:00,105.725,105.737,105.668,105.682,1147699993.0
2005-02-11 16:00:00,105.693,105.738,105.667,105.727,896100009.0
2005-02-11 16:05:00,105.692,105.751,105.692,105.727,912100010.0
2005-02-11 16:10:00,105.741,105.75,105.707,105.725,1284900000.0
2005-02-11 16:15:00,105.73,105.737,105.691,105.708,1019299993.0
2005-02-11 16:20:00,105.722,105.744,105.676,105.685,1156199986.0
2005-02-11 16:25:00,105.699,105.727,105.689,105.721,1416600000.0
2005-02-11 16:30:00,105.723,105.734,105.688,105.734,1357500002.0
2005-02-11 16:35:00,105.728,105.73,105.679,105.685,923100010.0
2005-02-11 16:40:00,105.697,105.703,105.66,105.692,1120999993.0
2005-02-11 16:45:00,105.697,105.728,105.667,105.725,1231999994.0
2005-02-11 16:50:00,105.73,105.778,105.718,105.765,1410599990.0
2005-02-11 16:55:00,105.78,105.79,105.741,105.741,1261799993.0
2005-02-11 17:00:00,105.768,105.768,105.658,105.658,1334699991.0
2005-02-11 17:05:00,105.663,105.695,105.614,105.647,1060299994.0
2005-02-11 17:10:00,105.675,105.675,105.505,105.508,1219900005.0
2005-02-11 17:15:00,105.505,105.583,105.47,105.566,1253100007.0
2005-02-11 17:20:00,105.585,105.631,105.546,105.613,1098499992.0
2005-02-11 17:25:00,105.615,105.615,105.557,105.572,1369999989.0
2005-02-11 17:30:00,105.587,105.6,105.524,105.542,1182899991.0
2005-02-11 17:35:00,105.541,105.597,105.526,105.575,1299800006.0
2005-02-11 17:40:00,105.585,105.599,105.515,105.538,1761700007.0
2005-02-11 17:45:00,105.538,105.599,105.537,105.591,1785299999.0
2005-02-11 17:50:00,105.57,105.602,105.565,105.588,1150700003.0
2005-02-11 17:55:00,105.585,105.633,105.573,105.629,792199998.0
2005-02-11 18:00:00,105.655,105.73,105.629,105.69,7875000052.0
2005-02-11 18:05:00,105.7,105.71,105.64,105.67,9717000065.0
2005-02-11 18:10:00,105.66,105.66,105.564,105.62,9713200060.0
2005-02-11 18:15:00,105.63,105.63,105.552,105.61,7703700029.0
2005-02-11 18:20:00,105.6,105.62,105.57,105.57,9361499980.0
2005-02-11 18:25:00,105.58,105.6,105.56,105.58,9521899980.0
2005-02-11 18:30:00,105.566,105.61,105.532,105.6,10396500048.0
2005-02-11 18:35:00,105.61,105.61,105.516,105.571,7134700033.0
2005-02-11 18:40:00,105.576,105.619,105.561,105.599,6554899993.0
2005-02-11 18:45:00,105.599,105.654,105.587,105.613,6359400009.0
2005-02-11 18:50:00,105.638,105.723,105.615,105.723,8822399973.0
2005-02-11 18:55:00,105.727,105.79,105.682,105.739,6502299975.0
2005-02-11 19:00:00,105.737,105.737,105.672,105.691,4550500006.0
2005-02-11 19:05:00,105.695,105.695,105.625,105.658,5892500001.0
2005-02-11 19:10:00,105.659,105.678,105.598,105.601,3875099992.0
2005-02-11 19:15:00,105.609,105.623,105.57,105.59,5761800000.0
2005-02-11 19:20:00,105.592,105.72,105.56,105.56,5965400023.0
2005-02-11 19:25:00,105.573,105.71,105.548,105.574,6151399986.0
2005-02-11 19:30:00,105.571,105.613,105.571,105.604,6290699995.0
2005-02-11 19:35:00,105.611,105.611,105.565,105.571,4035199994.0
2005-02-11 19:40:00,105.587,105.609,105.567,105.604,4275400012.0
2005-02-11 19:45:00,105.602,105.64,105.586,105.625,5088600000.0
2005-02-11 19:50:00,105.618,105.633,105.589,105.605,4768900012.0
2005-02-11 19:55:00,105.588,105.642,105.588,105.635,4196000012.0
2005-02-11 20:00:00,105.63,105.653,105.606,105.653,3506999992.0
2005-02-11 20:05:00,105.643,105.669,105.636,105.665,5627500027.0
2005-02-11 20:10:00,105.671,105.671,105.64,105.653,4764200021.0
2005-02-11 20:15:00,105.66,105.672,105.604,105.638,4436699973.0
2005-02-11 20:20:00,105.643,105.709,105.643,105.687,5238200024.0
2005-02-11 20:25:00,105.696,105.72,105.65,105.65,5118300008.0
2005-02-11 20:30:00,105.66,105.703,105.64,105.688,6329800035.0
2005-02-11 20:35:00,105.695,105.709,105.673,105.686,3976800017.0
2005-02-11 20:40:00,105.66,105.711,105.65,105.658,6264999977.0
2005-02-11 20:45:00,105.667,105.681,105.63,105.64,7295200013.0
2005-02-11 20:50:00,105.64,105.664,105.63,105.656,4184499996.0
2005-02-11 20:55:00,105.657,105.8,105.634,105.79,5502300006.0
2005-02-11 21:00:00,105.78,105.79,105.652,105.682,4301900004.0
2005-02-11 21:05:00,105.683,105.683,105.644,105.666,4039099987.0
2005-02-11 21:10:00,105.656,105.656,105.625,105.63,3985900023.0
2005-02-11 21:15:00,105.648,105.66,105.596,105.655,6543900005.0
2005-02-11 21:20:00,105.645,105.668,105.632,105.649,6476500007.0
2005-02-11 21:25:00,105.64,105.66,105.614,105.654,4847699997.0
2005-02-11 21:30:00,105.64,105.661,105.627,105.63,2837400003.0
2005-02-11 21:35:00,105.642,105.666,105.613,105.635,1982900012.0
2005-02-11 21:40:00,105.639,105.699,105.639,105.695,4394700009.0
2005-02-11 21:45:00,105.689,105.783,105.689,105.759,3404099995.0
2005-02-11 21:50:00,105.767,105.77,105.728,105.745,1669399998.0
2005-02-11 21:55:00,105.745,105.79,105.74,105.78,1706100000.0
2005-02-11 22:00:00,105.778,105.812,105.769,105.775,3763400008.0
2005-02-11 22:05:00,105.795,105.802,105.765,105.787,1431499994.0
2005-02-11 22:10:00,105.781,105.804,105.734,105.753,1786200002.0
2005-02-11 22:15:00,105.764,105.779,105.743,105.75,2017299991.0
2005-02-11 22:20:00,105.747,105.776,105.73,105.759,1134700007.0
2005-02-11 22:25:00,105.765,105.781,105.73,105.765,2065799995.0
2005-02-11 22:30:00,105.754,105.774,105.738,105.738,2398200012.0
2005-02-11 22:35:00,105.738,105.765,105.738,105.752,1845200011.0
2005-02-11 22:40:00,105.744,105.766,105.733,105.741,1812400009.0
2005-02-11 22:45:00,105.744,105.759,105.727,105.75,1660699997.0
2005-02-11 22:50:00,105.738,105.766,105.734,105.745,1532900010.0
2005-02-11 22:55:00,105.746,105.767,105.718,105.718,1508000013.0
2005-02-11 23:00:00,105.74,105.74,105.671,105.671,1291700008.0
2005-02-11 23:05:00,105.685,105.69,105.64,105.649,1235899998.0
2005-02-11 23:10:00,105.66,105.703,105.637,105.67,1184499987.0
2005-02-11 23:15:00,105.696,105.707,105.667,105.67,1219200006.0
2005-02-11 23:20:00,105.668,105.691,105.656,105.691,1174699990.0
2005-02-11 23:25:00,105.686,105.693,105.668,105.69,1113000003.0
2005-02-11 23:30:00,105.691,105.719,105.688,105.688,753999995.0
2005-02-11 23:35:00,105.719,105.734,105.682,105.707,1140300011.0
2005-02-11 23:40:00,105.715,105.715,105.65,105.656,1196100005.0
2005-02-11 23:45:00,105.66,105.677,105.626,105.632,1252300004.0
2005-02-11 23:50:00,105.633,105.654,105.616,105.639,1070299997.0
2005-02-11 23:55:00,105.633,105.705,105.631,105.682,851799998.0
2005-02-14 00:00:00,105.422,105.439,105.397,105.41,1385999994.0
2005-02-14 00:05:00,105.42,105.462,105.41,105.429,1154499998.0
2005-02-14 00:10:00,105.448,105.46,105.422,105.452,1225399996.0
2005-02-14 00:15:00,105.46,105.46,105.417,105.424,1080600002.0
2005-02-14 00:20:00,105.41,105.431,105.374,105.393,1203399999.0
2005-02-14 00:25:00,105.395,105.421,105.389,105.421,1216399988.0
2005-02-14 00:30:00,105.41,105.42,105.388,105.402,1296299995.0
2005-02-14 00:35:00,105.4,105.408,105.378,105.395,1182199983.0
2005-02-14 00:40:00,105.402,105.409,105.369,105.392,1307999994.0
2005-02-14 00:45:00,105.388,105.411,105.371,105.4,805199991.0
2005-02-14 00:50:00,105.408,105.421,105.385,105.408,983799991.0
2005-02-14 00:55:00,105.408,105.463,105.403,105.457,1441900004.0
2005-02-14 01:00:00,105.45,105.498,105.449,105.47,1147999997.0
2005-02-14 01:05:00,105.46,105.466,105.433,105.438,1156899996.0
2005-02-14 01:10:00,105.462,105.462,105.431,105.449,1081099992.0
2005-02-14 01:15:00,105.455,105.467,105.426,105.459,1115599999.0
2005-02-14 01:20:00,105.453,105.467,105.436,105.445,1334599989.0
2005-02-14 01:25:00,105.445,105.457,105.42,105.454,1112300001.0
2005-02-14 01:30:00,105.462,105.509,105.446,105.492,1591099998.0
2005-02-14 01:35:00,105.501,105.564,105.483,105.538,1332499996.0
2005-02-14 01:40:00,105.548,105.552,105.518,105.525,893600002.0
2005-02-14 01:45:00,105.532,105.548,105.507,105.513,1130299999.0
2005-02-14 01:50:00,105.488,105.494,105.385,105.405,1078399999.0
2005-02-14 01:55:00,105.429,105.459,105.412,105.447,1265700005.0
2005-02-14 02:00:00,105.453,105.453,105.234,105.234,1098100005.0
2005-02-14 02:05:00,105.219,105.219,105.08,105.131,1336699994.0
2005-02-14 02:10:00,105.115,105.167,105.111,105.125,1352400009.0
2005-02-14 02:15:00,105.103,105.117,105.068,105.084,1049099997.0
2005-02-14 02:20:00,105.09,105.136,105.082,105.129,1245200001.0
2005-02-14 02:25:00,105.13,105.172,105.12,105.15,1006799991.0
2005-02-14 02:30:00,105.16,105.21,105.155,105.2,1189299990.0
2005-02-14 02:35:00,105.203,105.223,105.185,105.213,1365700004.0
2005-02-14 02:40:00,105.208,105.23,105.192,105.209,1037599995.0
2005-02-14 02:45:00,105.22,105.233,105.174,105.196,1160999996.0
2005-02-14 02:50:00,105.208,105.258,105.203,105.25,1185500011.0
2005-02-14 02:55:00,105.246,105.246,105.181,105.182,1003800008.0
2005-02-14 03:00:00,105.169,105.18,105.134,105.139,1372900002.0
2005-02-14 03:05:00,105.148,105.148,105.056,105.07,1580899997.0
2005-02-14 03:10:00,105.08,105.084,104.98,104.99,1246400004.0
2005-02-14 03:15:00,105.01,105.069,104.995,105.063,1052300000.0
2005-02-14 03:20:00,105.059,105.07,105.024,105.035,1060499999.0
2005-02-14 03:25:00,105.043,105.043,104.994,105.018,1011799984.0
2005-02-14 03:30:00,105.02,105.022,104.886,104.933,1072099991.0
2005-02-14 03:35:00,104.928,104.95,104.91,104.915,1045300004.0
2005-02-14 03:40:00,104.933,104.97,104.915,104.949,1272399997.0
2005-02-14 03:45:00,104.948,104.948,104.901,104.901,1217599999.0
2005-02-14 03:50:00,104.908,104.918,104.848,104.88,1137500013.0
2005-02-14 03:55:00,104.878,104.886,104.833,104.845,1203100002.0
2005-02-14 04:00:00,104.849,104.933,104.836,104.918,1135699986.0
2005-02-14 04:05:00,104.927,104.958,104.897,104.95,1457400014.0
2005-02-14 04:10:00,104.942,104.953,104.914,104.922,1057100004.0
2005-02-14 04:15:00,104.931,104.96,104.914,104.948,1399799995.0
2005-02-14 04:20:00,104.958,104.97,104.927,104.943,1126199985.0
2005-02-14 04:25:00,104.947,104.981,104.946,104.955,1403000005.0
2005-02-14 04:30:00,104.95,104.98,104.938,104.951,966700002.0
2005-02-14 04:35:00,104.958,104.968,104.937,104.945,837799993.0
2005-02-14 04:40:00,104.946,104.952,104.932,104.941,1149199994.0
2005-02-14 04:45:00,104.943,104.963,104.928,104.934,1128400001.0
2005-02-14 04:50:00,104.928,104.953,104.92,104.937,988600007.0
2005-02-14 04:55:00,104.941,104.941,104.892,104.901,1207299987.0
2005-02-14 05:00:00,104.901,104.91,104.874,104.879,1139899995.0
2005-02-14 05:05:00,104.891,104.906,104.857,104.877,1144200002.0
2005-02-14 05:10:00,104.905,104.92,104.892,104.915,1112499994.0
2005-02-14 05:15:00,104.9,104.926,104.891,104.912,1009700001.0
2005-02-14 05:20:00,104.93,104.97,104.915,104.957,1476200013.0
2005-02-14 05:25:00,104.933,104.958,104.911,104.946,1482600001.0
2005-02-14 05:30:00,104.935,104.943,104.913,104.922,1491799999.0
2005-02-14 05:35:00,104.935,104.94,104.9,104.909,1462000013.0
2005-02-14 05:40:00,104.92,104.928,104.887,104.904,1162099993.0
2005-02-14 05:45:00,104.907,104.938,104.894,104.931,765599991.0
2005-02-14 05:50:00,104.927,104.929,104.88,104.909,1523700002.0
2005-02-14 05:55:00,104.919,104.937,104.89,104.89,892399994.0
2005-02-14 06:00:00,104.892,104.904,104.879,104.894,878200001.0
2005-02-14 06:05:00,104.9,104.916,104.885,104.902,923700002.0
2005-02-14 06:10:00,104.913,104.919,104.888,104.899,1316300018.0
2005-02-14 06:15:00,104.9,104.901,104.865,104.877,879300010.0
2005-02-14 06:20:00,104.877,104.884,104.845,104.858,1033699996.0
2005-02-14 06:25:00,104.867,104.87,104.845,104.866,1703000009.0
2005-02-14 06:30:00,104.858,104.91,104.852,104.876,1315000015.0
2005-02-14 06:35:00,104.865,104.88,104.85,104.862,1498399998.0
2005-02-14 06:40:00,104.878,104.878,104.836,104.846,798200011.0
2005-02-14 06:45:00,104.837,104.854,104.819,104.843,1200299999.0
2005-02-14 06:50:00,104.858,104.858,104.807,104.828,1272400002.0
2005-02-14 06:55:00,104.837,104.861,104.825,104.85,968499994.0
2005-02-14 07:00:00,104.854,104.854,104.81,104.82,1203199998.0
2005-02-14 07:05:00,104.806,104.827,104.759,104.759,1127300006.0
2005-02-14 07:10:00,104.788,104.788,104.728,104.731,829900005.0
2005-02-14 07:15:00,104.743,104.749,104.723,104.744,1242200006.0
2005-02-14 07:20:00,104.757,104.817,104.741,104.81,1095000000.0
2005-02-14 07:25:00,104.816,104.827,104.801,104.806,1197899987.0
2005-02-14 07:30:00,104.819,104.823,104.775,104.785,1385000004.0
2005-02-14 07:35:00,104.782,104.8,104.77,104.787,753199998.0
2005-02-14 07:40:00,104.783,104.795,104.765,104.785,1196699999.0
2005-02-14 07:45:00,104.78,104.803,104.743,104.771,1145700000.0
2005-02-14 07:50:00,104.767,104.811,104.761,104.801,1419899999.0
2005-02-14 07:55:00,104.804,104.821,104.793,104.799,1265400002.0
2005-02-14 08:00:00,104.8,104.841,104.792,104.834,1246899984.0
2005-02-14 08:05:00,104.84,104.853,104.814,104.853,1542299990.0
2005-02-14 08:10:00,104.847,104.867,104.806,104.806,1060599998.0
2005-02-14 08:15:00,104.812,104.838,104.794,104.831,1137500008.0
2005-02-14 08:20:00,104.832,104.849,104.819,104.84,1222599993.0
2005-02-14 08:25:00,104.857,104.869,104.839,104.858,1124599996.0
2005-02-14 08:30:00,104.855,104.868,104.831,104.86,1452000005.0
2005-02-14 08:35:00,104.888,104.89,104.827,104.827,1150600010.0
2005-02-14 08:40:00,104.833,104.845,104.814,104.834,1440799992.0
2005-02-14 08:45:00,104.84,104.847,104.809,104.809,1232099990.0
2005-02-14 08:50:00,104.819,104.836,104.805,104.816,1043399993.0
2005-02-14 08:55:00,104.821,104.846,104.8,104.816,972400005.0
2005-02-14 09:00:00,104.831,104.832,104.799,104.822,1025699996.0
2005-02-14 09:05:00,104.832,104.872,104.825,104.858,1053499994.0
2005-02-14 09:10:00,104.879,104.903,104.861,104.884,1407900000.0
2005-02-14 09:15:00,104.874,104.887,104.848,104.881,1223999987.0
2005-02-14 09:20:00,104.882,104.909,104.857,104.905,1352600011.0
2005-02-14 09:25:00,104.9,104.941,104.886,104.918,1210999995.0
2005-02-14 09:30:00,104.917,104.935,104.899,104.908,945899995.0
2005-02-14 09:35:00,104.909,104.91,104.875,104.887,1419000010.0
2005-02-14 09:40:00,104.908,104.91,104.868,104.89,901099999.0
2005-02-14 09:45:00,104.893,104.954,104.886,104.943,1333300001.0
2005-02-14 09:50:00,104.943,104.951,104.896,104.9,976199998.0
2005-02-14 09:55:00,104.907,104.95,104.907,104.938,1393799991.0
2005-02-14 10:00:00,104.937,104.956,104.878,104.889,978799992.0
2005-02-14 10:05:00,104.917,104.922,104.887,104.909,1129899999.0
2005-02-14 10:10:00,104.911,104.911,104.875,104.894,858400002.0
2005-02-14 10:15:00,104.888,104.896,104.847,104.87,1499700010.0
2005-02-14 10:20:00,104.902,104.902,104.78,104.785,1274100005.0
2005-02-14 10:25:00,104.785,104.811,104.76,104.767,1211799998.0
2005-02-14 10:30:00,104.759,104.807,104.759,104.777,1066800006.0
2005-02-14 10:35:00,104.773,104.807,104.717,104.739,1083700000.0
2005-02-14 10:40:00,104.74,104.76,104.715,104.715,1047000003.0
2005-02-14 10:45:00,104.727,104.771,104.723,104.747,1370300012.0
2005-02-14 10:50:00,104.757,104.798,104.743,104.778,984500000.0
2005-02-14 10:55:00,104.785,104.829,104.77,104.771,1278299988.0
2005-02-14 11:00:00,104.773,104.778,104.726,104.731,1109399998.0
2005-02-14 11:05:00,104.699,104.73,104.656,104.69,1387400004.0
2005-02-14 11:10:00,104.7,104.751,104.688,104.735,1348100002.0
2005-02-14 11:15:00,104.737,104.778,104.724,104.771,1121100005.0
2005-02-14 11:20:00,104.765,104.792,104.752,104.776,1462300006.0
2005-02-14 11:25:00,104.772,104.783,104.742,104.77,1256200006.0
2005-02-14 11:30:00,104.772,104.791,104.752,104.791,721100004.0
2005-02-14 11:35:00,104.793,104.812,104.753,104.762,1161099994.0
2005-02-14 11:40:00,104.752,104.77,104.725,104.731,845200010.0
2005-02-14 11:45:00,104.753,104.753,104.67,104.691,1459200018.0
2005-02-14 11:50:00,104.683,104.699,104.63,104.678,1212200009.0
2005-02-14 11:55:00,104.672,104.685,104.635,104.664,1052300014.0
2005-02-14 12:00:00,104.671,104.733,104.655,104.712,889200011.0
2005-02-14 12:05:00,104.705,104.711,104.666,104.696,1268400004.0
2005-02-14 12:10:00,104.706,104.718,104.688,104.708,1188200011.0
2005-02-14 12:15:00,104.71,104.73,104.682,104.725,1363800005.0
2005-02-14 12:20:00,104.734,104.734,104.705,104.719,1288100000.0
2005-02-14 12:25:00,104.712,104.767,104.711,104.744,966899995.0
2005-02-14 12:30:00,104.745,104.797,104.74,104.766,1211300011.0
2005-02-14 12:35:00,104.77,104.844,104.759,104.835,1340199996.0
2005-02-14 12:40:00,104.85,104.85,104.813,104.823,937300002.0
2005-02-14 12:45:00,104.848,104.875,104.823,104.864,1784499995.0
2005-02-14 12:50:00,104.86,104.903,104.83,104.903,1143000004.0
2005-02-14 12:55:00,104.898,104.898,104.87,104.887,1380900015.0
2005-02-14 13:00:00,104.892,104.905,104.839,104.869,1283999997.0
2005-02-14 13:05:00,104.863,104.863,104.819,104.835,986699998.0
2005-02-14 13:10:00,104.842,104.879,104.835,104.854,1208400002.0
2005-02-14 13:15:00,104.855,104.91,104.848,104.882,1280899996.0
2005-02-14 13:20:00,104.904,104.914,104.874,104.892,1118899998.0
2005-02-14 13:25:00,104.906,104.912,104.872,104.912,1105900001.0
2005-02-14 13:30:00,104.895,104.914,104.88,104.894,1257200000.0
2005-02-14 13:35:00,104.88,104.953,104.88,104.925,978000002.0
2005-02-14 13:40:00,104.912,104.927,104.884,104.906,1216599997.0
2005-02-14 13:45:00,104.905,104.938,104.901,104.913,1156699996.0
2005-02-14 13:50:00,104.91,104.937,104.887,104.935,1216100006.0
2005-02-14 13:55:00,104.947,104.976,104.929,104.956,1064699998.0
2005-02-14 14:00:00,104.971,104.981,104.94,104.949,1557799991.0
2005-02-14 14:05:00,104.957,104.98,104.876,104.896,992299984.0
2005-02-14 14:10:00,104.902,104.975,104.9,104.901,939400002.0
2005-02-14 14:15:00,104.902,104.95,104.901,104.93,1326800001.0
2005-02-14 14:20:00,104.947,105.005,104.93,104.984,1560500015.0
2005-02-14 14:25:00,104.983,104.99,104.927,104.934,1114599997.0
2005-02-14 14:30:00,104.932,104.978,104.932,104.97,1309199986.0
2005-02-14 14:35:00,104.962,104.992,104.962,104.971,1124999993.0
2005-02-14 14:40:00,104.969,104.991,104.924,104.925,1225600008.0
2005-02-14 14:45:00,104.916,104.984,104.914,104.964,1201400002.0
2005-02-14 14:50:00,104.98,104.985,104.935,104.935,1235700011.0
2005-02-14 14:55:00,104.957,105.013,104.92,104.979,1271399989.0
2005-02-14 15:00:00,104.993,105.03,104.979,105.006,849700001.0
2005-02-14 15:05:00,105.018,105.018,104.976,104.993,985200007.0
2005-02-14 15:10:00,104.998,105.007,104.972,104.999,1226199995.0
2005-02-14 15:15:00,105.01,105.025,104.999,105.009,1211800013.0
2005-02-14 15:20:00,105.038,105.094,105.019,105.022,1424900000.0
2005-02-14 15:25:00,105.033,105.036,104.991,104.995,971499999.0
2005-02-14 15:30:00,105.008,105.009,104.957,104.99,1090500003.0
2005-02-14 15:35:00,104.988,104.99,104.907,104.907,1025199994.0
2005-02-14 15:40:00,104.908,104.916,104.867,104.869,1377200008.0
2005-02-14 15:45:00,104.875,104.875,104.806,104.85,1344899982.0
2005-02-14 15:50:00,104.855,104.86,104.787,104.823,1265899999.0
2005-02-14 15:55:00,104.845,104.97,104.83,104.958,1421499989.0
2005-02-14 16:00:00,104.992,105.01,104.952,104.958,1418900006.0
2005-02-14 16:05:00,104.97,104.978,104.89,104.899,975300001.0
2005-02-14 16:10:00,104.909,104.948,104.891,104.92,1091299992.0
2005-02-14 16:15:00,104.912,104.98,104.912,104.955,1073999996.0
2005-02-14 16:20:00,104.968,104.97,104.91,104.916,1107000001.0
2005-02-14 16:25:00,104.935,104.96,104.916,104.943,1483499995.0
2005-02-14 16:30:00,104.94,104.958,104.924,104.946,1185800004.0
2005-02-14 16:35:00,104.952,105.003,104.952,104.976,1508900003.0
2005-02-14 16:40:00,104.968,105.022,104.951,105.01,1183800000.0
2005-02-14 16:45:00,105.018,105.044,105.007,105.015,1190800009.0
2005-02-14 16:50:00,105.032,105.048,105.007,105.014,1357800004.0
2005-02-14 16:55:00,105.0,105.009,104.978,104.993,1122699994.0
2005-02-14 17:00:00,105.007,105.008,104.954,104.954,1549299990.0
2005-02-14 17:05:00,104.954,104.965,104.926,104.942,1234500006.0
2005-02-14 17:10:00,104.956,104.987,104.939,104.977,1500999998.0
2005-02-14 17:15:00,104.987,105.068,104.987,105.027,1068999999.0
2005-02-14 17:20:00,105.042,105.07,105.023,105.023,702000000.0
2005-02-14 17:25:00,105.031,105.078,105.025,105.049,1055699991.0
2005-02-14 17:30:00,105.068,105.091,105.052,105.052,971099999.0
2005-02-14 17:35:00,105.079,105.081,105.057,105.07,848999992.0
2005-02-14 17:40:00,105.063,105.082,105.04,105.049,1154399994.0
2005-02-14 17:45:00,105.045,105.057,105.008,105.008,1115099998.0
2005-02-14 17:50:00,105.017,105.037,104.98,104.995,1160799995.0
2005-02-14 17:55:00,104.992,105.035,104.983,105.024,1183000001.0
2005-02-14 18:00:00,105.013,105.027,104.93,104.93,6101400001.0
2005-02-14 18:05:00,104.94,104.95,104.92,104.93,9871999995.0
2005-02-14 18:10:00,104.94,105.04,104.94,104.97,10266600010.0
2005-02-14 18:15:00,104.96,105.011,104.96,104.97,8353500019.0
2005-02-14 18:20:00,104.98,104.99,104.955,104.96,8346000040.0
2005-02-14 18:25:00,104.96,104.97,104.922,104.97,4784300025.0
2005-02-14 18:30:00,104.96,104.99,104.96,104.99,6888399988.0
2005-02-14 18:35:00,105.0,105.0,104.898,104.936,6758600004.0
2005-02-14 18:40:00,104.925,104.958,104.923,104.939,7196300018.0
2005-02-14 18:45:00,104.946,104.995,104.921,104.988,6490400011.0
2005-02-14 18:50:00,104.98,105.012,104.904,104.934,7905400027.0
2005-02-14 18:55:00,104.938,104.949,104.907,104.939,6179300007.0
2005-02-14 19:00:00,104.946,104.97,104.915,104.93,4732400021.0
2005-02-14 19:05:00,104.898,105.07,104.898,104.922,6092199993.0
2005-02-14 19:10:00,104.919,104.97,104.919,104.954,4009000004.0
2005-02-14 19:15:00,104.96,104.99,104.954,104.969,5948899994.0
2005-02-14 19:20:00,104.965,105.05,104.927,104.965,6150199976.0
2005-02-14 19:25:00,104.954,105.06,104.943,104.981,6429300032.0
2005-02-14 19:30:00,104.968,105.011,104.951,105.011,5414200006.0
2005-02-14 19:35:00,104.998,105.044,104.977,105.036,4142800004.0
2005-02-14 19:40:00,105.045,105.071,105.021,105.036,4813700021.0
2005-02-14 19:45:00,105.05,105.05,105.013,105.023,4291699999.0
2005-02-14 19:50:00,105.042,105.059,104.998,105.015,4945200022.0
2005-02-14 19:55:00,105.017,105.041,104.994,105.024,4457800004.0
2005-02-14 20:00:00,105.028,105.072,105.004,105.072,3681800016.0
2005-02-14 20:05:00,105.06,105.081,105.028,105.048,5723099997.0
2005-02-14 20:10:00,105.055,105.063,105.033,105.053,6888299999.0
2005-02-14 20:15:00,105.053,105.061,105.027,105.037,4807499983.0
2005-02-14 20:20:00,105.042,105.061,105.017,105.047,4922100015.0
2005-02-14 20:25:00,105.056,105.08,105.039,105.07,5842200019.0
2005-02-14 20:30:00,105.08,105.08,104.993,105.016,5066800015.0
2005-02-14 20:35:00,105.01,105.041,105.006,105.026,3999700021.0
2005-02-14 20:40:00,105.15,105.15,104.992,105.007,6242700000.0
2005-02-14 20:45:00,105.015,105.051,104.994,105.03,7522600008.0
2005-02-14 20:50:00,105.029,105.044,105.02,105.035,5013999994.0
2005-02-14 20:55:00,105.027,105.16,105.016,105.15,7217400013.0
2005-02-14 21:00:00,105.16,105.16,104.999,105.021,5190700003.0
2005-02-14 21:05:00,105.023,105.04,104.998,105.024,4377799995.0
2005-02-14 21:10:00,105.024,105.057,105.015,105.044,3380199995.0
2005-02-14 21:15:00,105.045,105.047,105.01,105.036,6829500025.0
2005-02-14 21:20:00,105.044,105.063,105.026,105.05,6586000000.0
2005-02-14 21:25:00,105.065,105.084,105.042,105.069,4551699991.0
2005-02-14 21:30:00,105.069,105.108,105.057,105.08,3283699991.0
2005-02-14 21:35:00,105.083,105.153,105.068,105.13,2191600003.0
2005-02-14 21:40:00,105.139,105.151,105.123,105.127,4463599999.0
2005-02-14 21:45:00,105.133,105.144,105.107,105.137,3151400017.0
2005-02-14 21:50:00,105.15,105.152,105.118,105.145,2140399996.0
2005-02-14 21:55:00,105.138,105.157,105.131,105.14,1610899997.0
2005-02-14 22:00:00,105.15,105.17,105.142,105.155,4415000001.0
2005-02-14 22:05:00,105.163,105.163,105.122,105.14,1047300005.0
2005-02-14 22:10:00,105.14,105.155,105.126,105.142,2016199993.0
2005-02-14 22:15:00,105.138,105.158,105.128,105.134,2088199996.0
2005-02-14 22:20:00,105.147,105.154,105.116,105.138,1424700005.0
2005-02-14 22:25:00,105.128,105.143,105.111,105.128,1802400005.0
2005-02-14 22:30:00,105.124,105.13,105.098,105.104,2363400010.0
2005-02-14 22:35:00,105.116,105.116,105.082,105.107,1836300001.0
2005-02-14 22:40:00,105.11,105.131,105.094,105.114,1962499981.0
2005-02-14 22:45:00,105.118,105.146,105.096,105.137,1571000001.0
2005-02-14 22:50:00,105.153,105.158,105.128,105.15,1496499992.0
2005-02-14 22:55:00,105.153,105.166,105.12,105.125,1870600002.0
2005-02-14 23:00:00,105.125,105.157,105.108,105.134,858299992.0
2005-02-14 23:05:00,105.117,105.133,105.111,105.125,997800006.0
2005-02-14 23:10:00,105.129,105.146,105.117,105.12,1345000009.0
2005-02-14 23:15:00,105.121,105.159,105.112,105.147,1100099995.0
2005-02-14 23:20:00,105.132,105.162,105.115,105.119,1345300006.0
2005-02-14 23:25:00,105.138,105.145,105.113,105.124,1149600002.0
2005-02-14 23:30:00,105.118,105.141,105.105,105.118,983499986.0
2005-02-14 23:35:00,105.124,105.132,105.11,105.124,1208800002.0
2005-02-14 23:40:00,105.111,105.127,105.096,105.107,1511700002.0
2005-02-14 23:45:00,105.113,105.121,105.086,105.086,1022799990.0
2005-02-14 23:50:00,105.089,105.108,105.077,105.103,1196000004.0
2005-02-14 23:55:00,105.087,105.103,105.059,105.059,1034000003.0
2005-02-15 00:00:00,105.065,105.11,105.06,105.068,911300003.0
2005-02-15 00:05:00,105.1,105.1,105.053,105.077,929799998.0
2005-02-15 00:10:00,105.09,105.092,105.053,105.075,1062300006.0
2005-02-15 00:15:00,105.078,105.09,105.055,105.055,1252900012.0
2005-02-15 00:20:00,105.074,105.086,105.03,105.046,1407899992.0
2005-02-15 00:25:00,105.053,105.062,105.003,105.014,897099992.0
2005-02-15 00:30:00,105.022,105.05,104.981,105.011,1126400001.0
2005-02-15 00:35:00,105.006,105.006,104.947,104.998,1409499999.0
2005-02-15 00:40:00,104.994,105.008,104.964,104.993,1325899991.0
2005-02-15 00:45:00,105.012,105.025,104.988,105.018,1200200003.0
2005-02-15 00:50:00,105.016,105.038,105.011,105.019,1286300001.0
2005-02-15 00:55:00,105.037,105.087,105.036,105.085,1008599997.0
2005-02-15 01:00:00,105.074,105.087,105.057,105.067,1249899993.0
2005-02-15 01:05:00,105.077,105.091,105.056,105.071,1138499990.0
2005-02-15 01:10:00,105.07,105.092,105.045,105.05,1190800000.0
2005-02-15 01:15:00,105.067,105.07,105.024,105.042,1005499998.0
2005-02-15 01:20:00,105.033,105.076,105.028,105.063,1008799991.0
2005-02-15 01:25:00,105.063,105.07,104.994,105.051,1135499997.0
2005-02-15 01:30:00,105.05,105.099,105.05,105.078,1026199995.0
2005-02-15 01:35:00,105.088,105.103,105.065,105.065,1135399995.0
2005-02-15 01:40:00,105.07,105.149,105.032,105.143,1378500009.0
2005-02-15 01:45:00,105.151,105.151,105.081,105.085,862899996.0
2005-02-15 01:50:00,105.093,105.093,105.061,105.093,1072499999.0
2005-02-15 01:55:00,105.113,105.113,105.026,105.087,1449900018.0
2005-02-15 02:00:00,105.088,105.148,105.082,105.143,1272200005.0
2005-02-15 02:05:00,105.143,105.158,105.111,105.13,1189700013.0
2005-02-15 02:10:00,105.127,105.14,105.102,105.123,1419200000.0
2005-02-15 02:15:00,105.135,105.174,105.122,105.162,954599995.0
2005-02-15 02:20:00,105.162,105.208,105.155,105.17,874400005.0
2005-02-15 02:25:00,105.167,105.198,105.144,105.144,1264899995.0
2005-02-15 02:30:00,105.158,105.17,105.134,105.165,1183800004.0
2005-02-15 02:35:00,105.156,105.183,105.149,105.154,1214099994.0
2005-02-15 02:40:00,105.16,105.198,105.151,105.187,923100004.0
2005-02-15 02:45:00,105.191,105.2,105.148,105.158,1095199993.0
2005-02-15 02:50:00,105.166,105.171,105.117,105.154,1213400012.0
2005-02-15 02:55:00,105.185,105.205,105.141,105.2,865900000.0
2005-02-15 03:00:00,105.216,105.271,105.204,105.257,1136799997.0
2005-02-15 03:05:00,105.252,105.272,105.234,105.244,1406800007.0
2005-02-15 03:10:00,105.26,105.275,105.217,105.217,1413600007.0
2005-02-15 03:15:00,105.232,105.232,105.18,105.191,1124200007.0
2005-02-15 03:20:00,105.203,105.237,105.182,105.233,1050900005.0
2005-02-15 03:25:00,105.232,105.24,105.209,105.227,1156100002.0
2005-02-15 03:30:00,105.232,105.25,105.197,105.23,1103599994.0
2005-02-15 03:35:00,105.228,105.241,105.201,105.23,951199997.0
2005-02-15 03:40:00,105.223,105.226,105.197,105.205,1404699993.0
2005-02-15 03:45:00,105.223,105.234,105.2,105.214,964200011.0
2005-02-15 03:50:00,105.243,105.291,105.219,105.282,1106000001.0
2005-02-15 03:55:00,105.268,105.35,105.25,105.327,1072200004.0
2005-02-15 04:00:00,105.34,105.351,105.316,105.35,597299996.0
2005-02-15 04:05:00,105.34,105.34,105.279,105.29,1364599994.0
2005-02-15 04:10:00,105.303,105.34,105.282,105.329,1426999999.0
2005-02-15 04:15:00,105.328,105.34,105.293,105.309,969200007.0
2005-02-15 04:20:00,105.308,105.315,105.268,105.315,1687400007.0
2005-02-15 04:25:00,105.29,105.308,105.267,105.288,1163599995.0
2005-02-15 04:30:00,105.26,105.271,105.207,105.215,1148700004.0
2005-02-15 04:35:00,105.23,105.251,105.206,105.23,1046599996.0
2005-02-15 04:40:00,105.232,105.25,105.213,105.213,1246199996.0
2005-02-15 04:45:00,105.232,105.249,105.209,105.227,1323900002.0
2005-02-15 04:50:00,105.229,105.24,105.213,105.238,1544600012.0
2005-02-15 04:55:00,105.222,105.226,105.193,105.209,1090300007.0
2005-02-15 05:00:00,105.205,105.229,105.179,105.195,1241899995.0
2005-02-15 05:05:00,105.2,105.233,105.181,105.209,1180900002.0
2005-02-15 05:10:00,105.228,105.251,105.214,105.219,1166399999.0
2005-02-15 05:15:00,105.245,105.246,105.206,105.206,1268300013.0
2005-02-15 05:20:00,105.247,105.282,105.225,105.268,1254800005.0
2005-02-15 05:25:00,105.27,105.288,105.238,105.243,1337999998.0
2005-02-15 05:30:00,105.255,105.292,105.226,105.271,1648200000.0
2005-02-15 05:35:00,105.28,105.291,105.257,105.289,1158299996.0
2005-02-15 05:40:00,105.283,105.311,105.272,105.272,834000005.0
2005-02-15 05:45:00,105.281,105.294,105.256,105.262,1146899990.0
2005-02-15 05:50:00,105.26,105.293,105.252,105.293,952200010.0
2005-02-15 05:55:00,105.278,105.288,105.252,105.265,1340700008.0
2005-02-15 06:00:00,105.265,105.31,105.255,105.27,1129400004.0
2005-02-15 06:05:00,105.268,105.288,105.238,105.275,1006699983.0
2005-02-15 06:10:00,105.274,105.302,105.236,105.27,1068999996.0
2005-02-15 06:15:00,105.27,105.27,105.232,105.238,700399996.0
2005-02-15 06:20:00,105.232,105.262,105.232,105.237,1006400004.0
2005-02-15 06:25:00,105.255,105.281,105.243,105.252,1232899997.0
2005-02-15 06:30:00,105.263,105.27,105.247,105.258,1254500003.0
2005-02-15 06:35:00,105.26,105.28,105.228,105.233,1013500006.0
2005-02-15 06:40:00,105.258,105.283,105.235,105.283,963999999.0
2005-02-15 06:45:00,105.253,105.284,105.232,105.24,1160999996.0
2005-02-15 06:50:00,105.26,105.297,105.243,105.297,1420300008.0
2005-02-15 06:55:00,105.283,105.302,105.252,105.279,980200005.0
2005-02-15 07:00:00,105.28,105.3,105.272,105.288,1140999999.0
2005-02-15 07:05:00,105.303,105.308,105.271,105.285,1144499995.0
2005-02-15 07:10:00,105.283,105.286,105.254,105.275,1043000000.0
2005-02-15 07:15:00,105.258,105.266,105.218,105.223,1437599997.0
2005-02-15 07:20:00,105.242,105.242,105.153,105.173,1097900006.0
2005-02-15 07:25:00,105.171,105.187,105.157,105.167,1505300002.0
2005-02-15 07:30:00,105.178,105.199,105.162,105.18,1585900009.0
2005-02-15 07:35:00,105.183,105.2,105.129,105.135,1020500005.0
2005-02-15 07:40:00,105.135,105.135,105.087,105.092,1144799999.0
2005-02-15 07:45:00,105.115,105.143,105.104,105.143,1082999991.0
2005-02-15 07:50:00,105.115,105.118,105.053,105.091,1312399990.0
2005-02-15 07:55:00,105.11,105.129,105.087,105.125,1136399997.0
2005-02-15 08:00:00,105.132,105.139,105.083,105.11,1207900003.0
2005-02-15 08:05:00,105.124,105.137,105.095,105.117,1342400006.0
2005-02-15 08:10:00,105.118,105.128,105.092,105.102,1444799990.0
2005-02-15 08:15:00,105.11,105.12,105.088,105.088,1305100008.0
2005-02-15 08:20:00,105.082,105.1,105.055,105.06,1213400007.0
2005-02-15 08:25:00,105.082,105.097,105.066,105.086,1328700009.0
2005-02-15 08:30:00,105.074,105.082,105.03,105.046,1362600017.0
2005-02-15 08:35:00,105.053,105.058,104.967,104.967,1146500002.0
2005-02-15 08:40:00,104.98,105.007,104.971,104.993,1337299993.0
2005-02-15 08:45:00,104.99,105.016,104.944,104.989,1406499999.0
2005-02-15 08:50:00,104.978,104.988,104.904,104.905,1056100004.0
2005-02-15 08:55:00,104.897,104.978,104.88,104.919,1175700005.0
2005-02-15 09:00:00,104.893,104.967,104.877,104.924,896100002.0
2005-02-15 09:05:00,104.935,104.969,104.906,104.915,1322800014.0
2005-02-15 09:10:00,104.923,104.957,104.905,104.947,1507299995.0
2005-02-15 09:15:00,104.943,104.992,104.903,104.975,988700010.0
2005-02-15 09:20:00,104.975,105.01,104.972,104.991,1381399993.0
2005-02-15 09:25:00,104.998,104.998,104.934,104.969,1117099995.0
2005-02-15 09:30:00,104.966,104.998,104.966,104.98,954000011.0
2005-02-15 09:35:00,104.968,105.047,104.949,105.028,1390899997.0
2005-02-15 09:40:00,105.038,105.04,104.986,104.986,1377899997.0
2005-02-15 09:45:00,104.987,104.997,104.968,104.994,1405400000.0
2005-02-15 09:50:00,104.98,105.015,104.957,105.015,1050900009.0
2005-02-15 09:55:00,105.012,105.039,104.997,105.0,975600003.0
2005-02-15 10:00:00,104.984,105.027,104.981,105.01,1022100002.0
2005-02-15 10:05:00,105.019,105.025,104.945,104.945,1563200003.0
2005-02-15 10:10:00,104.973,105.02,104.947,105.008,1282600005.0
2005-02-15 10:15:00,105.032,105.041,104.97,105.0,1514500004.0
2005-02-15 10:20:00,105.02,105.051,104.976,105.018,1528899990.0
2005-02-15 10:25:00,105.024,105.025,104.981,105.005,1358700003.0
2005-02-15 10:30:00,105.022,105.076,105.011,105.056,1075999999.0
2005-02-15 10:35:00,105.075,105.121,105.074,105.08,841600002.0
2005-02-15 10:40:00,105.079,105.147,105.077,105.105,1379800001.0
2005-02-15 10:45:00,105.105,105.127,105.064,105.075,899800007.0
2005-02-15 10:50:00,105.065,105.073,105.025,105.034,1380099994.0
2005-02-15 10:55:00,105.035,105.049,104.986,105.002,1198799992.0
2005-02-15 11:00:00,105.011,105.061,104.992,105.008,1310100001.0
2005-02-15 11:05:00,104.995,105.035,104.966,104.97,1002699998.0
2005-02-15 11:10:00,104.98,105.015,104.951,105.001,1137200003.0
2005-02-15 11:15:00,104.966,104.979,104.932,104.962,1200499994.0
2005-02-15 11:20:00,104.98,105.006,104.966,105.004,1344799994.0
2005-02-15 11:25:00,105.009,105.015,104.979,104.988,1047200001.0
2005-02-15 11:30:00,104.978,105.034,104.978,104.991,1245799998.0
2005-02-15 11:35:00,104.985,105.03,104.979,105.005,1107499989.0
2005-02-15 11:40:00,105.01,105.036,104.994,105.023,1163600001.0
2005-02-15 11:45:00,105.027,105.05,105.007,105.018,1110699998.0
2005-02-15 11:50:00,105.025,105.025,104.969,104.969,1490500002.0
2005-02-15 11:55:00,104.954,104.988,104.926,104.964,1561200001.0
2005-02-15 12:00:00,104.96,104.973,104.933,104.947,1127499988.0
2005-02-15 12:05:00,104.938,104.966,104.915,104.934,1563299977.0
2005-02-15 12:10:00,104.952,104.983,104.853,104.853,1205699997.0
2005-02-15 12:15:00,104.87,104.88,104.835,104.874,1283899994.0
2005-02-15 12:20:00,104.874,104.902,104.858,104.881,1258200002.0
2005-02-15 12:25:00,104.875,104.935,104.859,104.897,979100003.0
2005-02-15 12:30:00,104.923,104.951,104.896,104.907,922000006.0
2005-02-15 12:35:00,104.92,104.926,104.884,104.915,1105499996.0
2005-02-15 12:40:00,104.908,104.922,104.872,104.892,1157300012.0
2005-02-15 12:45:00,104.898,104.92,104.861,104.864,1557099998.0
2005-02-15 12:50:00,104.864,104.874,104.802,104.802,811999996.0
2005-02-15 12:55:00,104.8,104.848,104.791,104.826,1342699999.0
2005-02-15 13:00:00,104.842,104.886,104.841,104.863,1470799988.0
2005-02-15 13:05:00,104.853,104.868,104.838,104.85,1293799990.0
2005-02-15 13:10:00,104.865,104.869,104.838,104.858,1154000001.0
2005-02-15 13:15:00,104.865,104.877,104.829,104.829,1011300001.0
2005-02-15 13:20:00,104.845,104.868,104.831,104.851,995600010.0
2005-02-15 13:25:00,104.868,104.885,104.847,104.847,1251300001.0
2005-02-15 13:30:00,104.85,104.877,104.829,104.877,1160999990.0
2005-02-15 13:35:00,104.875,104.881,104.844,104.845,1389100003.0
2005-02-15 13:40:00,104.849,104.874,104.826,104.86,901199998.0
2005-02-15 13:45:00,104.868,104.881,104.849,104.872,1229599999.0
2005-02-15 13:50:00,104.879,104.895,104.867,104.89,1318899994.0
2005-02-15 13:55:00,104.892,104.925,104.89,104.911,1481699992.0
2005-02-15 14:00:00,104.924,104.976,104.889,104.961,1406599992.0
2005-02-15 14:05:00,104.982,105.0,104.969,104.996,1239300000.0
2005-02-15 14:10:00,104.998,105.005,104.933,104.993,1186699998.0
2005-02-15 14:15:00,104.97,104.97,104.913,104.954,1329800002.0
2005-02-15 14:20:00,104.952,104.96,104.895,104.895,1686000002.0
2005-02-15 14:25:00,104.895,104.92,104.895,104.914,633799995.0
2005-02-15 14:30:00,104.918,104.922,104.887,104.893,1481800004.0
2005-02-15 14:35:00,104.903,104.929,104.869,104.893,1198700009.0
2005-02-15 14:40:00,104.905,104.909,104.88,104.893,1141399981.0
2005-02-15 14:45:00,104.878,104.888,104.845,104.863,1260099995.0
2005-02-15 14:50:00,104.876,104.897,104.841,104.888,1225500009.0
2005-02-15 14:55:00,104.905,104.918,104.88,104.896,1290299994.0
2005-02-15 15:00:00,104.893,104.893,104.83,104.844,935400006.0
2005-02-15 15:05:00,104.86,104.869,104.81,104.846,1287199999.0
2005-02-15 15:10:00,104.851,104.851,104.784,104.799,1278799995.0
2005-02-15 15:15:00,104.793,104.82,104.693,104.707,748700000.0
2005-02-15 15:20:00,104.699,104.766,104.699,104.741,1387900008.0
2005-02-15 15:25:00,104.745,104.756,104.716,104.742,1192799989.0
2005-02-15 15:30:00,104.77,104.775,104.584,104.636,818999996.0
2005-02-15 15:35:00,104.682,104.737,104.649,104.731,1166999991.0
2005-02-15 15:40:00,104.73,104.73,104.656,104.709,1467899989.0
2005-02-15 15:45:00,104.716,104.716,104.589,104.716,1262900008.0
2005-02-15 15:50:00,104.723,104.748,104.674,104.69,1122300000.0
2005-02-15 15:55:00,104.676,104.708,104.653,104.678,1154999994.0
2005-02-15 16:00:00,104.698,104.782,104.545,104.647,1193900007.0
2005-02-15 16:05:00,104.67,104.798,104.657,104.791,1213700002.0
2005-02-15 16:10:00,104.8,104.862,104.789,104.794,1144799999.0
2005-02-15 16:15:00,104.797,104.857,104.743,104.839,1116400002.0
2005-02-15 16:20:00,104.865,104.876,104.618,104.808,1104200005.0
2005-02-15 16:25:00,104.82,104.883,104.81,104.877,1281200014.0
2005-02-15 16:30:00,104.866,104.879,104.812,104.819,1140199998.0
2005-02-15 16:35:00,104.832,104.86,104.826,104.834,1299300005.0
2005-02-15 16:40:00,104.819,104.882,104.819,104.871,1091700001.0
2005-02-15 16:45:00,104.895,104.97,104.871,104.938,1554899996.0
2005-02-15 16:50:00,104.94,104.958,104.905,104.912,1530100001.0
2005-02-15 16:55:00,104.9,104.91,104.827,104.893,1328999987.0
2005-02-15 17:00:00,104.897,104.909,104.807,104.808,1275700003.0
2005-02-15 17:05:00,104.812,104.818,104.772,104.794,906500005.0
2005-02-15 17:10:00,104.806,104.895,104.789,104.892,1004399997.0
2005-02-15 17:15:00,104.913,104.985,104.897,104.967,1276300005.0
2005-02-15 17:20:00,104.962,105.029,104.957,105.013,1188199996.0
2005-02-15 17:25:00,105.016,105.026,104.959,104.959,920599997.0
2005-02-15 17:30:00,104.968,104.968,104.869,104.869,1108400008.0
2005-02-15 17:35:00,104.873,104.932,104.857,104.857,916200002.0
2005-02-15 17:40:00,104.852,104.862,104.78,104.808,1224300007.0
2005-02-15 17:45:00,104.83,104.855,104.762,104.766,1068700006.0
2005-02-15 17:50:00,104.783,104.783,104.693,104.726,1327600003.0
2005-02-15 17:55:00,104.703,104.719,104.656,104.662,1706899994.0
2005-02-15 18:00:00,104.673,104.684,104.47,104.47,7634500006.0
2005-02-15 18:05:00,104.48,104.52,104.45,104.46,9153000005.0
2005-02-15 18:10:00,104.47,104.638,104.46,104.48,7390400032.0
2005-02-15 18:15:00,104.49,104.55,104.46,104.47,9704600059.0
2005-02-15 18:20:00,104.48,104.5,104.47,104.49,8739500050.0
2005-02-15 18:25:00,104.5,104.5,104.421,104.47,8679100040.0
2005-02-15 18:30:00,104.43,104.472,104.418,104.44,9408899966.0
2005-02-15 18:35:00,104.43,104.447,104.399,104.4,7294699967.0
2005-02-15 18:40:00,104.399,104.414,104.372,104.386,6710000001.0
2005-02-15 18:45:00,104.386,104.446,104.366,104.437,5635199998.0
2005-02-15 18:50:00,104.462,104.495,104.422,104.447,8243900010.0
2005-02-15 18:55:00,104.449,104.554,104.427,104.531,6527899984.0
2005-02-15 19:00:00,104.521,104.522,104.463,104.472,5125800017.0
2005-02-15 19:05:00,104.482,104.516,104.445,104.445,6012500006.0
2005-02-15 19:10:00,104.462,104.49,104.441,104.459,3878500021.0
2005-02-15 19:15:00,104.472,104.509,104.456,104.461,5802700016.0
2005-02-15 19:20:00,104.468,104.492,104.29,104.471,5999000029.0
2005-02-15 19:25:00,104.476,104.49,104.32,104.467,7292800010.0
2005-02-15 19:30:00,104.474,104.482,104.421,104.443,6913200006.0
2005-02-15 19:35:00,104.433,104.433,104.293,104.317,4114199991.0
2005-02-15 19:40:00,104.315,104.348,104.284,104.317,4592500003.0
2005-02-15 19:45:00,104.325,104.333,104.272,104.284,4470800016.0
2005-02-15 19:50:00,104.297,104.339,104.292,104.308,4718199997.0
2005-02-15 19:55:00,104.315,104.329,104.262,104.293,4688299979.0
2005-02-15 20:00:00,104.31,104.34,104.284,104.307,3691199995.0
2005-02-15 20:05:00,104.307,104.321,104.281,104.307,5567400011.0
2005-02-15 20:10:00,104.327,104.34,104.291,104.3,4798300009.0
2005-02-15 20:15:00,104.308,104.331,104.285,104.315,4604099988.0
2005-02-15 20:20:00,104.318,104.327,104.275,104.282,5354100009.0
2005-02-15 20:25:00,104.304,104.36,104.289,104.326,7313500010.0
2005-02-15 20:30:00,104.37,104.37,104.305,104.332,4896400019.0
2005-02-15 20:35:00,104.315,104.328,104.293,104.305,3989900016.0
2005-02-15 20:40:00,104.4,104.43,104.272,104.311,6464899986.0
2005-02-15 20:45:00,104.297,104.363,104.297,104.358,6842999993.0
2005-02-15 20:50:00,104.36,104.38,104.341,104.358,4286199989.0
2005-02-15 20:55:00,104.373,104.42,104.339,104.42,6310300010.0
2005-02-15 21:00:00,104.368,104.393,104.357,104.379,5218200011.0
2005-02-15 21:05:00,104.382,104.389,104.354,104.356,4036200016.0
2005-02-15 21:10:00,104.372,104.411,104.343,104.351,3805799989.0
2005-02-15 21:15:00,104.361,104.372,104.332,104.365,7025899993.0
2005-02-15 21:20:00,104.357,104.371,104.346,104.351,6481500019.0
2005-02-15 21:25:00,104.358,104.371,104.334,104.35,4374599986.0
2005-02-15 21:30:00,104.352,104.444,104.352,104.423,2713799985.0
2005-02-15 21:35:00,104.45,104.45,104.387,104.405,2087999995.0
2005-02-15 21:40:00,104.405,104.418,104.364,104.393,4493299993.0
2005-02-15 21:45:00,104.379,104.444,104.379,104.438,3183300023.0
2005-02-15 21:50:00,104.433,104.468,104.407,104.415,2154000012.0
2005-02-15 21:55:00,104.412,104.438,104.403,104.41,2078900010.0
2005-02-15 22:00:00,104.406,104.42,104.368,104.4,3564000010.0
2005-02-15 22:05:00,104.408,104.428,104.393,104.402,1247300007.0
2005-02-15 22:10:00,104.398,104.425,104.377,104.382,1949700013.0
2005-02-15 22:15:00,104.389,104.412,104.371,104.385,2132700006.0
2005-02-15 22:20:00,104.39,104.396,104.347,104.365,1524200007.0
2005-02-15 22:25:00,104.376,104.385,104.337,104.357,2069999994.0
2005-02-15 22:30:00,104.382,104.396,104.366,104.385,2669000004.0
2005-02-15 22:35:00,104.379,104.411,104.374,104.395,1846300009.0
2005-02-15 22:40:00,104.377,104.38,104.339,104.357,1632700006.0
2005-02-15 22:45:00,104.363,104.38,104.329,104.369,2042600007.0
2005-02-15 22:50:00,104.359,104.389,104.359,104.373,1812200002.0
2005-02-15 22:55:00,104.392,104.399,104.369,104.375,1675700007.0
2005-02-15 23:00:00,104.367,104.397,104.356,104.356,1275600006.0
2005-02-15 23:05:00,104.369,104.394,104.348,104.349,1077300000.0
2005-02-15 23:10:00,104.348,104.388,104.348,104.38,1346199998.0
2005-02-15 23:15:00,104.386,104.389,104.361,104.375,701100004.0
2005-02-15 23:20:00,104.378,104.406,104.352,104.385,1039200011.0
2005-02-15 23:25:00,104.387,104.403,104.371,104.382,1261100008.0
2005-02-15 23:30:00,104.395,104.421,104.358,104.421,1191300008.0
2005-02-15 23:35:00,104.4,104.43,104.384,104.406,983999995.0
2005-02-15 23:40:00,104.404,104.431,104.401,104.402,1072400005.0
2005-02-15 23:45:00,104.409,104.419,104.377,104.395,1041200004.0
2005-02-15 23:50:00,104.388,104.406,104.362,104.366,1003799995.0
2005-02-15 23:55:00,104.362,104.407,104.362,104.382,988999993.0
2005-02-16 00:00:00,104.385,104.411,104.382,104.408,1197199997.0
2005-02-16 00:05:00,104.418,104.442,104.39,104.432,1086899993.0
2005-02-16 00:10:00,104.42,104.436,104.405,104.436,1081800007.0
2005-02-16 00:15:00,104.428,104.43,104.399,104.422,1135200004.0
2005-02-16 00:20:00,104.382,104.414,104.377,104.389,1072900011.0
2005-02-16 00:25:00,104.383,104.411,104.379,104.41,1060899994.0
2005-02-16 00:30:00,104.392,104.418,104.385,104.409,912700003.0
2005-02-16 00:35:00,104.39,104.427,104.39,104.409,1237000015.0
2005-02-16 00:40:00,104.42,104.463,104.403,104.457,1603800005.0
2005-02-16 00:45:00,104.45,104.462,104.423,104.462,1006600002.0
2005-02-16 00:50:00,104.433,104.46,104.426,104.443,1249200002.0
2005-02-16 00:55:00,104.443,104.455,104.417,104.425,1356300006.0
2005-02-16 01:00:00,104.425,104.523,104.257,104.523,1465200003.0
2005-02-16 01:05:00,104.518,104.53,104.419,104.451,992400008.0
2005-02-16 01:10:00,104.478,104.503,104.458,104.486,838799993.0
2005-02-16 01:15:00,104.487,104.509,104.469,104.49,993399995.0
2005-02-16 01:20:00,104.503,104.505,104.445,104.449,1231200001.0
2005-02-16 01:25:00,104.463,104.476,104.442,104.476,1149800002.0
2005-02-16 01:30:00,104.47,104.48,104.394,104.394,1210999993.0
2005-02-16 01:35:00,104.42,104.449,104.406,104.424,1137000000.0
2005-02-16 01:40:00,104.434,104.434,104.403,104.422,785500010.0
2005-02-16 01:45:00,104.432,104.451,104.416,104.423,753599994.0
2005-02-16 01:50:00,104.47,104.611,104.432,104.521,1322400009.0
2005-02-16 01:55:00,104.522,104.589,104.471,104.557,1026900005.0
2005-02-16 02:00:00,104.566,104.628,104.54,104.624,1214999992.0
2005-02-16 02:05:00,104.632,104.645,104.61,104.629,1159599997.0
2005-02-16 02:10:00,104.643,104.663,104.622,104.649,1230200003.0
2005-02-16 02:15:00,104.657,104.667,104.624,104.641,1145800010.0
2005-02-16 02:20:00,104.65,104.672,104.626,104.642,1144500007.0
2005-02-16 02:25:00,104.64,104.64,104.574,104.607,747000005.0
2005-02-16 02:30:00,104.61,104.621,104.562,104.605,1130099982.0
2005-02-16 02:35:00,104.615,104.627,104.565,104.565,1129600003.0
2005-02-16 02:40:00,104.57,104.616,104.563,104.616,1150399994.0
2005-02-16 02:45:00,104.594,104.636,104.594,104.605,1264599995.0
2005-02-16 02:50:00,104.608,104.635,104.586,104.624,1333400002.0
2005-02-16 02:55:00,104.626,104.627,104.595,104.61,973200010.0
2005-02-16 03:00:00,104.621,104.693,104.619,104.68,1269199992.0
2005-02-16 03:05:00,104.67,104.673,104.642,104.647,1272399996.0
2005-02-16 03:10:00,104.65,104.654,104.599,104.607,1324699986.0
2005-02-16 03:15:00,104.609,104.622,104.581,104.597,887100005.0
2005-02-16 03:20:00,104.599,104.611,104.57,104.611,1186499999.0
2005-02-16 03:25:00,104.609,104.639,104.586,104.631,1025499996.0
2005-02-16 03:30:00,104.645,104.66,104.598,104.608,1253900011.0
2005-02-16 03:35:00,104.622,104.625,104.601,104.608,1012799992.0
2005-02-16 03:40:00,104.622,104.631,104.6,104.607,1199099990.0
2005-02-16 03:45:00,104.613,104.635,104.599,104.618,808200002.0
2005-02-16 03:50:00,104.619,104.648,104.613,104.638,879599999.0
2005-02-16 03:55:00,104.643,104.651,104.616,104.642,1305899998.0
2005-02-16 04:00:00,104.642,104.655,104.614,104.625,990599995.0
2005-02-16 04:05:00,104.638,104.666,104.615,104.653,1463699979.0
2005-02-16 04:10:00,104.673,104.706,104.645,104.659,1206300010.0
2005-02-16 04:15:00,104.67,104.67,104.644,104.653,1053899992.0
2005-02-16 04:20:00,104.66,104.678,104.643,104.677,1022599990.0
2005-02-16 04:25:00,104.679,104.693,104.656,104.693,1303999991.0
2005-02-16 04:30:00,104.682,104.727,104.67,104.721,1270300002.0
2005-02-16 04:35:00,104.71,104.724,104.692,104.724,1254300003.0
2005-02-16 04:40:00,104.72,104.72,104.685,104.691,1262299987.0
2005-02-16 04:45:00,104.71,104.733,104.684,104.707,1265000001.0
2005-02-16 04:50:00,104.734,104.756,104.716,104.734,933700010.0
2005-02-16 04:55:00,104.738,104.76,104.71,104.76,1331000014.0
2005-02-16 05:00:00,104.761,104.768,104.732,104.75,1249899995.0
2005-02-16 05:05:00,104.756,104.769,104.735,104.765,964900009.0
2005-02-16 05:10:00,104.77,104.789,104.748,104.78,903399992.0
2005-02-16 05:15:00,104.79,104.838,104.783,104.816,1293300002.0
2005-02-16 05:20:00,104.828,104.828,104.753,104.784,965800007.0
2005-02-16 05:25:00,104.78,104.798,104.776,104.787,831700000.0
2005-02-16 05:30:00,104.784,104.801,104.756,104.76,1390499995.0
2005-02-16 05:35:00,104.768,104.773,104.742,104.749,913100007.0
2005-02-16 05:40:00,104.749,104.781,104.724,104.736,981100005.0
2005-02-16 05:45:00,104.747,104.771,104.726,104.743,1181899999.0
2005-02-16 05:50:00,104.75,104.768,104.731,104.768,1098899995.0
2005-02-16 05:55:00,104.747,104.762,104.726,104.743,1242199988.0
2005-02-16 06:00:00,104.735,104.763,104.724,104.763,1504200001.0
2005-02-16 06:05:00,104.772,104.779,104.727,104.752,1336700004.0
2005-02-16 06:10:00,104.739,104.746,104.704,104.707,1213299983.0
2005-02-16 06:15:00,104.712,104.74,104.702,104.721,925200003.0
2005-02-16 06:20:00,104.716,104.739,104.705,104.728,1319500006.0
2005-02-16 06:25:00,104.752,104.752,104.722,104.746,1157400003.0
2005-02-16 06:30:00,104.735,104.8,104.735,104.78,966199990.0
2005-02-16 06:35:00,104.792,104.838,104.778,104.822,1006600003.0
2005-02-16 06:40:00,104.838,104.85,104.813,104.827,1424700005.0
2005-02-16 06:45:00,104.816,104.844,104.816,104.844,1105300004.0
2005-02-16 06:50:00,104.85,104.878,104.843,104.858,1156600001.0
2005-02-16 06:55:00,104.858,104.885,104.852,104.86,1045800007.0
2005-02-16 07:00:00,104.845,104.904,104.844,104.897,1393600001.0
2005-02-16 07:05:00,104.928,104.951,104.887,104.937,1072100002.0
2005-02-16 07:10:00,104.932,104.967,104.925,104.937,834200002.0
2005-02-16 07:15:00,104.94,105.017,104.922,104.933,1395599998.0
2005-02-16 07:20:00,104.94,104.987,104.93,104.98,1367599997.0
2005-02-16 07:25:00,104.982,105.011,104.939,104.952,1092899997.0
2005-02-16 07:30:00,104.956,104.956,104.908,104.919,1317900010.0
2005-02-16 07:35:00,104.927,105.019,104.927,105.01,1544100001.0
2005-02-16 07:40:00,104.993,105.014,104.928,104.934,1057199995.0
2005-02-16 07:45:00,104.942,104.952,104.927,104.94,1266399986.0
2005-02-16 07:50:00,104.96,105.03,104.952,105.016,1032200000.0
2005-02-16 07:55:00,105.009,105.119,105.009,105.079,1097199997.0
2005-02-16 08:00:00,105.076,105.079,105.038,105.063,1365000004.0
2005-02-16 08:05:00,105.053,105.102,105.04,105.069,1522200007.0
2005-02-16 08:10:00,105.072,105.105,105.054,105.087,995000009.0
2005-02-16 08:15:00,105.086,105.136,105.058,105.119,1354599993.0
2005-02-16 08:20:00,105.112,105.118,105.078,105.082,1239200003.0
2005-02-16 08:25:00,105.091,105.091,105.039,105.057,1115800006.0
2005-02-16 08:30:00,105.06,105.081,105.03,105.03,1092099995.0
2005-02-16 08:35:00,105.04,105.065,105.014,105.024,1112500002.0
2005-02-16 08:40:00,105.034,105.053,104.967,105.021,1228600004.0
2005-02-16 08:45:00,105.032,105.106,104.996,105.089,1042699998.0
2005-02-16 08:50:00,105.075,105.113,105.057,105.096,960199999.0
2005-02-16 08:55:00,105.115,105.128,105.074,105.077,962599994.0
2005-02-16 09:00:00,105.095,105.126,105.061,105.124,1117700004.0
2005-02-16 09:05:00,105.13,105.13,105.057,105.105,890100010.0
2005-02-16 09:10:00,105.11,105.118,105.049,105.049,1124400008.0
2005-02-16 09:15:00,105.053,105.053,104.996,105.018,1102600006.0
2005-02-16 09:20:00,105.038,105.065,105.014,105.03,1318000013.0
2005-02-16 09:25:00,105.028,105.1,105.007,105.063,1185999991.0
2005-02-16 09:30:00,105.054,105.096,105.033,105.064,1300099985.0
2005-02-16 09:35:00,105.068,105.068,105.005,105.011,1237699996.0
2005-02-16 09:40:00,105.019,105.019,104.954,104.989,1147699989.0
2005-02-16 09:45:00,104.993,105.037,104.969,104.992,1148200003.0
2005-02-16 09:50:00,105.008,105.008,104.949,104.96,986299989.0
2005-02-16 09:55:00,104.957,104.987,104.938,104.969,1054600006.0
2005-02-16 10:00:00,104.972,104.985,104.899,104.922,908000000.0
2005-02-16 10:05:00,104.94,104.94,104.892,104.936,1118000005.0
2005-02-16 10:10:00,104.942,104.966,104.906,104.96,1359300011.0
2005-02-16 10:15:00,104.962,104.977,104.918,104.919,1418200003.0
2005-02-16 10:20:00,104.935,104.976,104.935,104.965,1355699987.0
2005-02-16 10:25:00,104.961,105.053,104.926,105.035,1428100017.0
2005-02-16 10:30:00,105.04,105.067,105.015,105.052,1156799993.0
2005-02-16 10:35:00,105.028,105.072,104.983,105.042,1385100010.0
2005-02-16 10:40:00,105.048,105.05,105.0,105.003,1103599997.0
2005-02-16 10:45:00,105.024,105.044,105.005,105.044,1089000004.0
2005-02-16 10:50:00,105.057,105.078,105.019,105.037,1140599999.0
2005-02-16 10:55:00,105.035,105.087,105.027,105.077,1167700010.0
2005-02-16 11:00:00,105.074,105.09,105.02,105.07,1178800005.0
2005-02-16 11:05:00,105.083,105.143,105.083,105.124,792799998.0
2005-02-16 11:10:00,105.128,105.148,105.103,105.108,1347600004.0
2005-02-16 11:15:00,105.117,105.179,105.101,105.178,1348800008.0
2005-02-16 11:20:00,105.177,105.189,105.137,105.137,1054700002.0
2005-02-16 11:25:00,105.149,105.161,105.11,105.138,1086100010.0
2005-02-16 11:30:00,105.153,105.158,105.119,105.15,883099985.0
2005-02-16 11:35:00,105.138,105.148,105.108,105.121,931999994.0
2005-02-16 11:40:00,105.099,105.129,105.083,105.108,1023099991.0
2005-02-16 11:45:00,105.12,105.129,105.107,105.12,1308800009.0
2005-02-16 11:50:00,105.125,105.139,105.093,105.105,1412700004.0
2005-02-16 11:55:00,105.1,105.118,105.068,105.118,975500001.0
2005-02-16 12:00:00,105.104,105.118,105.092,105.106,1069999994.0
2005-02-16 12:05:00,105.115,105.151,105.089,105.128,1182800004.0
2005-02-16 12:10:00,105.145,105.168,105.131,105.157,1456800004.0
2005-02-16 12:15:00,105.16,105.172,105.146,105.165,943700005.0
2005-02-16 12:20:00,105.159,105.159,105.114,105.124,1255700002.0
2005-02-16 12:25:00,105.113,105.124,105.079,105.115,1206100002.0
2005-02-16 12:30:00,105.102,105.13,105.088,105.116,1086000008.0
2005-02-16 12:35:00,105.117,105.128,105.08,105.103,1127900005.0
2005-02-16 12:40:00,105.105,105.131,105.087,105.121,1013500002.0
2005-02-16 12:45:00,105.11,105.13,105.077,105.094,1723500013.0
2005-02-16 12:50:00,105.083,105.121,105.083,105.1,1006799993.0
2005-02-16 12:55:00,105.105,105.136,105.078,105.105,1249199998.0
2005-02-16 13:00:00,105.103,105.11,105.077,105.089,1077599995.0
2005-02-16 13:05:00,105.078,105.147,105.078,105.108,1221100001.0
2005-02-16 13:10:00,105.113,105.118,105.058,105.084,1196800018.0
2005-02-16 13:15:00,105.082,105.115,105.071,105.077,1071599997.0
2005-02-16 13:20:00,105.068,105.115,105.056,105.11,1153100012.0
2005-02-16 13:25:00,105.142,105.175,105.109,105.165,1468200003.0
2005-02-16 13:30:00,105.168,105.177,105.078,105.116,1416099997.0
2005-02-16 13:35:00,105.122,105.128,105.098,105.122,1172999997.0
2005-02-16 13:40:00,105.128,105.14,105.087,105.09,1194700000.0
2005-02-16 13:45:00,105.105,105.106,105.042,105.049,1567599993.0
2005-02-16 13:50:00,105.081,105.106,105.058,105.097,1148300007.0
2005-02-16 13:55:00,105.107,105.109,105.064,105.102,1408300012.0
2005-02-16 14:00:00,105.103,105.117,105.065,105.068,1453599985.0
2005-02-16 14:05:00,105.063,105.08,105.039,105.043,974999996.0
2005-02-16 14:10:00,105.06,105.063,105.035,105.043,1151399996.0
2005-02-16 14:15:00,105.063,105.064,105.02,105.038,1366300004.0
2005-02-16 14:20:00,105.033,105.052,104.982,105.025,1055000010.0
2005-02-16 14:25:00,105.035,105.049,105.001,105.023,1372200010.0
2005-02-16 14:30:00,105.021,105.021,104.958,105.015,1301200002.0
2005-02-16 14:35:00,105.013,105.03,104.961,105.018,1047300008.0
2005-02-16 14:40:00,105.026,105.036,104.987,105.032,1449699995.0
2005-02-16 14:45:00,105.028,105.042,104.991,105.012,875700013.0
2005-02-16 14:50:00,105.007,105.03,104.994,105.025,1597699997.0
2005-02-16 14:55:00,105.038,105.038,104.975,104.994,1185600013.0
2005-02-16 15:00:00,104.99,105.021,104.972,104.975,1282600007.0
2005-02-16 15:05:00,104.988,105.014,104.97,105.002,1024300003.0
2005-02-16 15:10:00,105.0,105.091,105.0,105.027,1618800011.0
2005-02-16 15:15:00,105.033,105.061,104.998,105.03,1390000005.0
2005-02-16 15:20:00,105.05,105.071,105.038,105.05,1173899988.0
2005-02-16 15:25:00,105.057,105.057,104.816,104.816,1141800011.0
2005-02-16 15:30:00,104.827,104.998,104.827,104.964,784999993.0
2005-02-16 15:35:00,104.96,105.1,104.952,105.04,1186399996.0
2005-02-16 15:40:00,105.023,105.061,104.955,104.992,1597899993.0
2005-02-16 15:45:00,104.998,105.0,104.918,104.98,1262999999.0
2005-02-16 15:50:00,104.978,105.025,104.969,104.987,1110599994.0
2005-02-16 15:55:00,104.975,105.001,104.959,104.963,1241599992.0
2005-02-16 16:00:00,104.988,105.009,104.953,104.956,1428800007.0
2005-02-16 16:05:00,104.98,105.02,104.964,104.964,1106400008.0
2005-02-16 16:10:00,104.973,105.011,104.968,104.991,1057499997.0
2005-02-16 16:15:00,104.973,105.067,104.96,105.056,1004399993.0
2005-02-16 16:20:00,105.07,105.084,104.995,105.005,1126900006.0
2005-02-16 16:25:00,105.013,105.071,104.99,105.058,1496600001.0
2005-02-16 16:30:00,105.079,105.079,105.015,105.039,1152499993.0
2005-02-16 16:35:00,105.032,105.048,105.007,105.022,1075399996.0
2005-02-16 16:40:00,105.014,105.052,104.995,105.03,1036699993.0
2005-02-16 16:45:00,105.04,105.079,105.017,105.052,1249500004.0
2005-02-16 16:50:00,105.069,105.154,105.069,105.113,1281300014.0
2005-02-16 16:55:00,105.123,105.148,105.1,105.119,995399996.0
2005-02-16 17:00:00,105.133,105.291,105.093,105.14,1281599992.0
2005-02-16 17:05:00,105.153,105.269,105.15,105.221,1189399998.0
2005-02-16 17:10:00,105.248,105.285,105.204,105.217,1325000009.0
2005-02-16 17:15:00,105.242,105.319,105.219,105.312,1320799988.0
2005-02-16 17:20:00,105.342,105.515,105.331,105.444,1239200006.0
2005-02-16 17:25:00,105.45,105.506,105.444,105.472,1208600004.0
2005-02-16 17:30:00,105.469,105.578,105.469,105.575,1322800009.0
2005-02-16 17:35:00,105.587,105.706,105.527,105.65,1102499995.0
2005-02-16 17:40:00,105.632,105.64,105.519,105.539,1112800001.0
2005-02-16 17:45:00,105.527,105.565,105.488,105.488,1528399999.0
2005-02-16 17:50:00,105.498,105.512,105.432,105.493,1108400018.0
2005-02-16 17:55:00,105.493,105.5,105.38,105.416,982100002.0
2005-02-16 18:00:00,105.439,105.64,105.405,105.61,8264000021.0
2005-02-16 18:05:00,105.61,105.61,105.52,105.53,9969500045.0
2005-02-16 18:10:00,105.52,105.55,105.414,105.51,9121599992.0
2005-02-16 18:15:00,105.52,105.54,105.454,105.5,8892499993.0
2005-02-16 18:20:00,105.49,105.55,105.47,105.53,9818000045.0
2005-02-16 18:25:00,105.54,105.6,105.475,105.58,9617600017.0
2005-02-16 18:30:00,105.518,105.59,105.503,105.504,9994599987.0
2005-02-16 18:35:00,105.56,105.56,105.443,105.443,6950900003.0
2005-02-16 18:40:00,105.445,105.615,105.415,105.586,6661099969.0
2005-02-16 18:45:00,105.598,105.64,105.287,105.622,5944700001.0
2005-02-16 18:50:00,105.615,105.615,105.54,105.596,8092999992.0
2005-02-16 18:55:00,105.608,105.615,105.566,105.594,6007899974.0
2005-02-16 19:00:00,105.595,105.624,105.585,105.603,5006800008.0
2005-02-16 19:05:00,105.607,105.607,105.52,105.522,5854399997.0
2005-02-16 19:10:00,105.516,105.548,105.496,105.497,3907200013.0
2005-02-16 19:15:00,105.492,105.531,105.463,105.495,6011299998.0
2005-02-16 19:20:00,105.491,105.542,105.27,105.526,5323399988.0
2005-02-16 19:25:00,105.517,105.599,105.28,105.56,7416600000.0
2005-02-16 19:30:00,105.578,105.597,105.541,105.555,5788999992.0
2005-02-16 19:35:00,105.548,105.568,105.529,105.54,4056300002.0
2005-02-16 19:40:00,105.533,105.551,105.503,105.518,4088899999.0
2005-02-16 19:45:00,105.525,105.54,105.476,105.495,4461300024.0
2005-02-16 19:50:00,105.497,105.509,105.45,105.45,5250000029.0
2005-02-16 19:55:00,105.438,105.478,105.404,105.443,4674099993.0
2005-02-16 20:00:00,105.446,105.454,105.396,105.425,3520600009.0
2005-02-16 20:05:00,105.429,105.441,105.366,105.397,5242799996.0
2005-02-16 20:10:00,105.405,105.419,105.202,105.202,5551299994.0
2005-02-16 20:15:00,105.214,105.32,105.187,105.26,5121799971.0
2005-02-16 20:20:00,105.272,105.331,105.257,105.267,4953999999.0
2005-02-16 20:25:00,105.283,105.29,105.244,105.27,5538300018.0
2005-02-16 20:30:00,105.26,105.27,105.221,105.233,3219700002.0
2005-02-16 20:35:00,105.241,105.241,105.186,105.198,3365999998.0
2005-02-16 20:40:00,105.28,105.3,105.214,105.217,6746199990.0
2005-02-16 20:45:00,105.225,105.245,105.19,105.208,7251999980.0
2005-02-16 20:50:00,105.202,105.231,105.199,105.209,4362500010.0
2005-02-16 20:55:00,105.214,105.3,105.202,105.28,6615500011.0
2005-02-16 21:00:00,105.27,105.28,105.184,105.213,4844299998.0
2005-02-16 21:05:00,105.215,105.246,105.193,105.211,4177600007.0
2005-02-16 21:10:00,105.214,105.25,105.199,105.246,3282800007.0
2005-02-16 21:15:00,105.242,105.278,105.239,105.265,6835000000.0
2005-02-16 21:20:00,105.275,105.287,105.256,105.287,7791200022.0
2005-02-16 21:25:00,105.28,105.309,105.246,105.256,4955600009.0
2005-02-16 21:30:00,105.268,105.273,105.221,105.238,2727300003.0
2005-02-16 21:35:00,105.26,105.267,105.24,105.264,1775800003.0
2005-02-16 21:40:00,105.269,105.306,105.268,105.295,4215300010.0
2005-02-16 21:45:00,105.285,105.296,105.249,105.291,3623600015.0
2005-02-16 21:50:00,105.288,105.314,105.257,105.268,2007999998.0
2005-02-16 21:55:00,105.268,105.291,105.261,105.272,1832999998.0
2005-02-16 22:00:00,105.268,105.295,105.242,105.274,3486700010.0
2005-02-16 22:05:00,105.29,105.36,105.29,105.35,1683099986.0
2005-02-16 22:10:00,105.37,105.374,105.33,105.347,2019400008.0
2005-02-16 22:15:00,105.34,105.363,105.319,105.352,2329700024.0
2005-02-16 22:20:00,105.36,105.4,105.351,105.386,1410499998.0
2005-02-16 22:25:00,105.396,105.405,105.354,105.381,2060999997.0
2005-02-16 22:30:00,105.397,105.437,105.385,105.416,3107400003.0
2005-02-16 22:35:00,105.422,105.428,105.395,105.41,2000000009.0
2005-02-16 22:40:00,105.42,105.424,105.397,105.405,1653900006.0
2005-02-16 22:45:00,105.419,105.426,105.39,105.415,1949200008.0
2005-02-16 22:50:00,105.408,105.408,105.36,105.391,1487500002.0
2005-02-16 22:55:00,105.4,105.414,105.379,105.388,1569099994.0
2005-02-16 23:00:00,105.389,105.43,105.389,105.407,844899993.0
2005-02-16 23:05:00,105.417,105.425,105.379,105.395,1238500003.0
2005-02-16 23:10:00,105.392,105.399,105.367,105.367,1217499995.0
2005-02-16 23:15:00,105.362,105.381,105.352,105.356,1189700001.0
2005-02-16 23:20:00,105.355,105.392,105.347,105.385,1116500012.0
2005-02-16 23:25:00,105.387,105.405,105.365,105.389,1148599999.0
2005-02-16 23:30:00,105.37,105.401,105.37,105.38,1623800001.0
2005-02-16 23:35:00,105.401,105.416,105.381,105.404,1541899993.0
2005-02-16 23:40:00,105.42,105.445,105.401,105.422,1274099993.0
2005-02-16 23:45:00,105.43,105.438,105.393,105.393,1474999998.0
2005-02-16 23:50:00,105.4,105.416,105.387,105.412,1062500000.0
2005-02-16 23:55:00,105.398,105.42,105.39,105.392,1002699993.0
2005-02-17 00:00:00,105.392,105.419,105.356,105.377,1182000011.0
2005-02-17 00:05:00,105.387,105.387,105.305,105.33,1341500002.0
2005-02-17 00:10:00,105.338,105.35,105.312,105.312,1388699996.0
2005-02-17 00:15:00,105.333,105.353,105.322,105.327,1007300000.0
2005-02-17 00:20:00,105.344,105.366,105.325,105.33,1268200006.0
2005-02-17 00:25:00,105.32,105.351,105.309,105.323,767200001.0
2005-02-17 00:30:00,105.322,105.34,105.303,105.315,1129299996.0
2005-02-17 00:35:00,105.332,105.355,105.301,105.324,1261799997.0
2005-02-17 00:40:00,105.333,105.334,105.303,105.325,1396100000.0
2005-02-17 00:45:00,105.338,105.345,105.308,105.34,1089500009.0
2005-02-17 00:50:00,105.333,105.354,105.312,105.346,1231699997.0
2005-02-17 00:55:00,105.335,105.367,105.326,105.362,1144699994.0
2005-02-17 01:00:00,105.363,105.384,105.337,105.36,866100006.0
2005-02-17 01:05:00,105.357,105.371,105.327,105.342,1088799995.0
2005-02-17 01:10:00,105.349,105.398,105.349,105.392,927399998.0
2005-02-17 01:15:00,105.402,105.428,105.39,105.42,1103299995.0
2005-02-17 01:20:00,105.398,105.401,105.331,105.372,1136699997.0
2005-02-17 01:25:00,105.38,105.392,105.358,105.391,1272500010.0
2005-02-17 01:30:00,105.38,105.42,105.38,105.394,1223199998.0
2005-02-17 01:35:00,105.392,105.444,105.39,105.419,1104800001.0
2005-02-17 01:40:00,105.42,105.487,105.42,105.485,1363999990.0
2005-02-17 01:45:00,105.476,105.532,105.467,105.511,1205700001.0
2005-02-17 01:50:00,105.508,105.508,105.427,105.464,1110900003.0
2005-02-17 01:55:00,105.485,105.526,105.463,105.477,1228199993.0
2005-02-17 02:00:00,105.483,105.491,105.421,105.421,1071100012.0
2005-02-17 02:05:00,105.415,105.436,105.391,105.436,1381900007.0
2005-02-17 02:10:00,105.449,105.5,105.425,105.475,1526600003.0
2005-02-17 02:15:00,105.498,105.521,105.495,105.51,969399995.0
2005-02-17 02:20:00,105.497,105.517,105.482,105.517,959600005.0
2005-02-17 02:25:00,105.525,105.55,105.49,105.49,1374300000.0
2005-02-17 02:30:00,105.51,105.534,105.485,105.509,1288599993.0
2005-02-17 02:35:00,105.518,105.518,105.464,105.464,1206200005.0
2005-02-17 02:40:00,105.477,105.485,105.45,105.473,1347800003.0
2005-02-17 02:45:00,105.475,105.528,105.47,105.515,1095099986.0
2005-02-17 02:50:00,105.52,105.534,105.499,105.513,862400007.0
2005-02-17 02:55:00,105.516,105.516,105.432,105.432,1431800025.0
2005-02-17 03:00:00,105.411,105.435,105.384,105.435,1202200014.0
2005-02-17 03:05:00,105.452,105.476,105.428,105.443,1159699997.0
2005-02-17 03:10:00,105.444,105.449,105.405,105.443,1013199997.0
2005-02-17 03:15:00,105.451,105.451,105.404,105.406,844200006.0
2005-02-17 03:20:00,105.391,105.393,105.355,105.383,1472800014.0
2005-02-17 03:25:00,105.37,105.385,105.348,105.358,1385299993.0
2005-02-17 03:30:00,105.355,105.381,105.345,105.359,1263100017.0
2005-02-17 03:35:00,105.353,105.371,105.353,105.367,1182999991.0
2005-02-17 03:40:00,105.368,105.369,105.319,105.341,1167600006.0
2005-02-17 03:45:00,105.34,105.357,105.323,105.343,1140099980.0
2005-02-17 03:50:00,105.347,105.352,105.303,105.313,1297099994.0
2005-02-17 03:55:00,105.33,105.333,105.287,105.287,1332299997.0
2005-02-17 04:00:00,105.318,105.332,105.288,105.308,912999993.0
2005-02-17 04:05:00,105.329,105.342,105.294,105.319,1301499998.0
2005-02-17 04:10:00,105.332,105.341,105.3,105.328,1375099993.0
2005-02-17 04:15:00,105.335,105.357,105.317,105.339,1045699990.0
2005-02-17 04:20:00,105.343,105.387,105.339,105.342,1400900010.0
2005-02-17 04:25:00,105.348,105.37,105.332,105.342,1388199984.0
2005-02-17 04:30:00,105.341,105.365,105.33,105.339,1308200001.0
2005-02-17 04:35:00,105.352,105.363,105.331,105.338,1001799998.0
2005-02-17 04:40:00,105.345,105.359,105.329,105.335,962600006.0
2005-02-17 04:45:00,105.343,105.357,105.319,105.33,1191699983.0
2005-02-17 04:50:00,105.324,105.353,105.315,105.324,1208999994.0
2005-02-17 04:55:00,105.323,105.337,105.274,105.277,1053900011.0
2005-02-17 05:00:00,105.284,105.289,105.231,105.238,950999999.0
2005-02-17 05:05:00,105.248,105.275,105.236,105.262,1562399996.0
2005-02-17 05:10:00,105.29,105.294,105.258,105.289,1035600005.0
2005-02-17 05:15:00,105.281,105.301,105.265,105.265,1183799994.0
2005-02-17 05:20:00,105.288,105.308,105.266,105.266,1008800002.0
2005-02-17 05:25:00,105.28,105.299,105.275,105.275,1103699994.0
2005-02-17 05:30:00,105.285,105.301,105.273,105.273,1206599998.0
2005-02-17 05:35:00,105.289,105.289,105.239,105.253,1055999997.0
2005-02-17 05:40:00,105.261,105.273,105.236,105.253,1273099998.0
2005-02-17 05:45:00,105.267,105.269,105.242,105.266,1275099995.0
2005-02-17 05:50:00,105.27,105.29,105.235,105.29,1061900004.0
2005-02-17 05:55:00,105.273,105.273,105.23,105.24,1092100003.0
2005-02-17 06:00:00,105.238,105.269,105.228,105.236,1169099985.0
2005-02-17 06:05:00,105.25,105.25,105.207,105.213,1062099999.0
2005-02-17 06:10:00,105.215,105.221,105.196,105.207,1197299996.0
2005-02-17 06:15:00,105.212,105.231,105.207,105.225,748399999.0
2005-02-17 06:20:00,105.221,105.238,105.204,105.226,1221399994.0
2005-02-17 06:25:00,105.227,105.237,105.193,105.194,1216999999.0
2005-02-17 06:30:00,105.205,105.213,105.175,105.18,1218700005.0
2005-02-17 06:35:00,105.2,105.212,105.186,105.2,1274699996.0
2005-02-17 06:40:00,105.21,105.238,105.202,105.214,1062599997.0
2005-02-17 06:45:00,105.23,105.249,105.221,105.248,874499996.0
2005-02-17 06:50:00,105.24,105.243,105.205,105.231,1023000000.0
2005-02-17 06:55:00,105.225,105.251,105.217,105.246,1244299988.0
2005-02-17 07:00:00,105.237,105.277,105.23,105.254,1554100004.0
2005-02-17 07:05:00,105.269,105.301,105.25,105.275,1343199997.0
2005-02-17 07:10:00,105.282,105.303,105.268,105.289,1083700015.0
2005-02-17 07:15:00,105.283,105.297,105.273,105.29,1213100012.0
2005-02-17 07:20:00,105.298,105.303,105.273,105.288,1083500005.0
2005-02-17 07:25:00,105.28,105.302,105.274,105.278,1259299995.0
2005-02-17 07:30:00,105.282,105.303,105.276,105.28,1391799993.0
2005-02-17 07:35:00,105.282,105.302,105.27,105.27,934200000.0
2005-02-17 07:40:00,105.277,105.285,105.235,105.235,1343899993.0
2005-02-17 07:45:00,105.256,105.271,105.225,105.242,1218300009.0
2005-02-17 07:50:00,105.247,105.257,105.225,105.241,1009600000.0
2005-02-17 07:55:00,105.267,105.278,105.244,105.255,1076099992.0
2005-02-17 08:00:00,105.264,105.268,105.228,105.239,1091800013.0
2005-02-17 08:05:00,105.252,105.254,105.204,105.247,1277400014.0
2005-02-17 08:10:00,105.244,105.259,105.223,105.226,1130900016.0
2005-02-17 08:15:00,105.228,105.23,105.197,105.227,1040299996.0
2005-02-17 08:20:00,105.228,105.239,105.194,105.2,1207700002.0
2005-02-17 08:25:00,105.217,105.229,105.195,105.225,1133500003.0
2005-02-17 08:30:00,105.198,105.224,105.197,105.207,1220599999.0
2005-02-17 08:35:00,105.208,105.208,105.175,105.185,799200004.0
2005-02-17 08:40:00,105.21,105.271,105.19,105.263,1152299990.0
2005-02-17 08:45:00,105.263,105.284,105.249,105.249,1305400000.0
2005-02-17 08:50:00,105.261,105.264,105.227,105.246,1388900004.0
2005-02-17 08:55:00,105.25,105.279,105.232,105.27,947400000.0
2005-02-17 09:00:00,105.282,105.282,105.247,105.257,842899987.0
2005-02-17 09:05:00,105.257,105.314,105.242,105.3,1095200005.0
2005-02-17 09:10:00,105.291,105.307,105.27,105.28,760999996.0
2005-02-17 09:15:00,105.292,105.292,105.241,105.251,1016100008.0
2005-02-17 09:20:00,105.256,105.275,105.236,105.257,1021800005.0
2005-02-17 09:25:00,105.266,105.28,105.215,105.215,1169900009.0
2005-02-17 09:30:00,105.217,105.238,105.202,105.215,1114499998.0
2005-02-17 09:35:00,105.221,105.231,105.202,105.213,1079999996.0
2005-02-17 09:40:00,105.212,105.241,105.198,105.221,1066200006.0
2005-02-17 09:45:00,105.223,105.239,105.194,105.227,1159400008.0
2005-02-17 09:50:00,105.216,105.225,105.177,105.2,1134299993.0
2005-02-17 09:55:00,105.23,105.235,105.205,105.233,933100002.0
2005-02-17 10:00:00,105.228,105.246,105.207,105.234,1483500002.0
2005-02-17 10:05:00,105.237,105.246,105.2,105.223,1174000018.0
2005-02-17 10:10:00,105.243,105.275,105.224,105.238,1352699997.0
2005-02-17 10:15:00,105.251,105.265,105.228,105.249,1499800011.0
2005-02-17 10:20:00,105.268,105.291,105.254,105.268,936400000.0
2005-02-17 10:25:00,105.285,105.291,105.244,105.287,1199599994.0
2005-02-17 10:30:00,105.288,105.348,105.287,105.341,797100002.0
2005-02-17 10:35:00,105.362,105.388,105.325,105.344,1116200000.0
2005-02-17 10:40:00,105.356,105.356,105.329,105.332,869200003.0
2005-02-17 10:45:00,105.357,105.361,105.321,105.34,1083000000.0
2005-02-17 10:50:00,105.334,105.334,105.291,105.306,1122599986.0
2005-02-17 10:55:00,105.317,105.321,105.291,105.295,1049599996.0
2005-02-17 11:00:00,105.32,105.415,105.315,105.41,1257800004.0
2005-02-17 11:05:00,105.421,105.447,105.405,105.414,993599999.0
2005-02-17 11:10:00,105.439,105.439,105.387,105.389,1281000006.0
2005-02-17 11:15:00,105.38,105.38,105.341,105.356,1239999997.0
2005-02-17 11:20:00,105.368,105.378,105.332,105.369,1145200001.0
2005-02-17 11:25:00,105.383,105.392,105.351,105.36,988099997.0
2005-02-17 11:30:00,105.345,105.36,105.297,105.315,762000007.0
2005-02-17 11:35:00,105.328,105.339,105.303,105.33,742700013.0
2005-02-17 11:40:00,105.319,105.321,105.257,105.28,1065999997.0
2005-02-17 11:45:00,105.285,105.29,105.258,105.288,1249499993.0
2005-02-17 11:50:00,105.277,105.358,105.269,105.329,1183100004.0
2005-02-17 11:55:00,105.322,105.342,105.288,105.324,1331299999.0
2005-02-17 12:00:00,105.322,105.33,105.311,105.326,1196800006.0
2005-02-17 12:05:00,105.327,105.345,105.316,105.339,1567700006.0
2005-02-17 12:10:00,105.337,105.337,105.293,105.293,1154100003.0
2005-02-17 12:15:00,105.297,105.315,105.275,105.295,1176900008.0
2005-02-17 12:20:00,105.297,105.305,105.162,105.223,1353000001.0
2005-02-17 12:25:00,105.223,105.29,105.223,105.27,975699998.0
2005-02-17 12:30:00,105.271,105.29,105.243,105.27,1135099994.0
2005-02-17 12:35:00,105.262,105.312,105.261,105.282,1208200000.0
2005-02-17 12:40:00,105.282,105.305,105.257,105.261,899100007.0
2005-02-17 12:45:00,105.274,105.296,105.255,105.275,1494500008.0
2005-02-17 12:50:00,105.272,105.354,105.272,105.34,995000007.0
2005-02-17 12:55:00,105.34,105.342,105.3,105.3,1503900008.0
2005-02-17 13:00:00,105.309,105.331,105.289,105.325,1027199993.0
2005-02-17 13:05:00,105.322,105.338,105.313,105.314,1170999995.0
2005-02-17 13:10:00,105.322,105.367,105.311,105.358,1104800001.0
2005-02-17 13:15:00,105.36,105.371,105.333,105.352,1035799999.0
2005-02-17 13:20:00,105.355,105.421,105.35,105.406,975000000.0
2005-02-17 13:25:00,105.43,105.432,105.392,105.392,1156000004.0
2005-02-17 13:30:00,105.4,105.408,105.329,105.344,1401699995.0
2005-02-17 13:35:00,105.368,105.406,105.344,105.384,1190800009.0
2005-02-17 13:40:00,105.41,105.417,105.349,105.37,1587899992.0
2005-02-17 13:45:00,105.358,105.39,105.354,105.362,1281100004.0
2005-02-17 13:50:00,105.362,105.365,105.33,105.362,1048200001.0
2005-02-17 13:55:00,105.365,105.399,105.339,105.392,1393599991.0
2005-02-17 14:00:00,105.4,105.443,105.389,105.407,1234900008.0
2005-02-17 14:05:00,105.41,105.419,105.381,105.382,873699995.0
2005-02-17 14:10:00,105.385,105.397,105.345,105.373,690999992.0
2005-02-17 14:15:00,105.34,105.38,105.34,105.362,1255000014.0
2005-02-17 14:20:00,105.374,105.443,105.367,105.407,1506600017.0
2005-02-17 14:25:00,105.422,105.441,105.366,105.441,1368400004.0
2005-02-17 14:30:00,105.451,105.516,105.432,105.5,1046700009.0
2005-02-17 14:35:00,105.507,105.557,105.502,105.536,1255700005.0
2005-02-17 14:40:00,105.512,105.547,105.49,105.542,1587200007.0
2005-02-17 14:45:00,105.557,105.627,105.547,105.609,1174600006.0
2005-02-17 14:50:00,105.583,105.646,105.572,105.637,1144199997.0
2005-02-17 14:55:00,105.647,105.647,105.56,105.56,1065799994.0
2005-02-17 15:00:00,105.57,105.595,105.557,105.586,1228600004.0
2005-02-17 15:05:00,105.592,105.606,105.567,105.597,883300000.0
2005-02-17 15:10:00,105.62,105.658,105.613,105.648,1227599980.0
2005-02-17 15:15:00,105.631,105.655,105.61,105.614,1379400010.0
2005-02-17 15:20:00,105.618,105.62,105.555,105.58,1807200012.0
2005-02-17 15:25:00,105.585,105.593,105.506,105.506,738399993.0
2005-02-17 15:30:00,105.53,105.719,105.53,105.639,1170599995.0
2005-02-17 15:35:00,105.638,105.681,105.626,105.647,1086800003.0
2005-02-17 15:40:00,105.66,105.667,105.63,105.659,1388999997.0
2005-02-17 15:45:00,105.666,105.71,105.615,105.621,1299299992.0
2005-02-17 15:50:00,105.637,105.728,105.625,105.653,1221900004.0
2005-02-17 15:55:00,105.647,105.708,105.615,105.697,1184900007.0
2005-02-17 16:00:00,105.708,105.765,105.699,105.742,1181899999.0
2005-02-17 16:05:00,105.742,105.763,105.709,105.734,1282199987.0
2005-02-17 16:10:00,105.74,105.765,105.723,105.723,1142200003.0
2005-02-17 16:15:00,105.736,105.762,105.709,105.709,1278899997.0
2005-02-17 16:20:00,105.707,105.713,105.634,105.64,1290199990.0
2005-02-17 16:25:00,105.652,105.707,105.642,105.697,1001400002.0
2005-02-17 16:30:00,105.701,105.729,105.68,105.681,907399999.0
2005-02-17 16:35:00,105.698,105.73,105.685,105.685,1428800003.0
2005-02-17 16:40:00,105.686,105.686,105.63,105.644,938300012.0
2005-02-17 16:45:00,105.64,105.646,105.575,105.606,1705200000.0
2005-02-17 16:50:00,105.585,105.605,105.573,105.592,1535999992.0
2005-02-17 16:55:00,105.586,105.668,105.583,105.635,1191799990.0
2005-02-17 17:00:00,105.638,105.645,105.537,105.545,1133799990.0
2005-02-17 17:05:00,105.568,105.611,105.546,105.591,914299995.0
2005-02-17 17:10:00,105.586,105.627,105.563,105.59,1011499994.0
2005-02-17 17:15:00,105.593,105.596,105.49,105.49,967700009.0
2005-02-17 17:20:00,105.504,105.58,105.497,105.565,1099799994.0
2005-02-17 17:25:00,105.56,105.567,105.524,105.561,1138299998.0
2005-02-17 17:30:00,105.55,105.615,105.541,105.565,968099998.0
2005-02-17 17:35:00,105.562,105.584,105.514,105.514,962500012.0
2005-02-17 17:40:00,105.505,105.544,105.467,105.468,1206400008.0
2005-02-17 17:45:00,105.463,105.48,105.426,105.464,841099997.0
2005-02-17 17:50:00,105.463,105.514,105.462,105.484,950599995.0
2005-02-17 17:55:00,105.488,105.502,105.447,105.462,1107600003.0
2005-02-17 18:00:00,105.462,105.49,105.4,105.43,8130399967.0
2005-02-17 18:05:00,105.44,105.46,105.42,105.45,9786999965.0
2005-02-17 18:10:00,105.44,105.45,105.339,105.45,9251899960.0
2005-02-17 18:15:00,105.46,105.52,105.337,105.5,9084099966.0
2005-02-17 18:20:00,105.49,105.51,105.45,105.48,8198999960.0
2005-02-17 18:25:00,105.49,105.49,105.42,105.43,9010599970.0
2005-02-17 18:30:00,105.415,105.44,105.385,105.39,10248400033.0
2005-02-17 18:35:00,105.42,105.435,105.394,105.419,7479100018.0
2005-02-17 18:40:00,105.43,105.43,105.341,105.341,7207799985.0
2005-02-17 18:45:00,105.344,105.416,105.325,105.406,6143700015.0
2005-02-17 18:50:00,105.398,105.414,105.378,105.396,8379300021.0
2005-02-17 18:55:00,105.388,105.412,105.38,105.397,5647300014.0
2005-02-17 19:00:00,105.398,105.504,105.395,105.429,4825600003.0
2005-02-17 19:05:00,105.438,105.458,105.419,105.452,3901800004.0
2005-02-17 19:10:00,105.436,105.45,105.418,105.438,4085100005.0
2005-02-17 19:15:00,105.45,105.547,105.439,105.494,6382200025.0
2005-02-17 19:20:00,105.49,105.504,105.41,105.475,5818000019.0
2005-02-17 19:25:00,105.479,105.485,105.41,105.42,7362899994.0
2005-02-17 19:30:00,105.422,105.439,105.378,105.393,6035799999.0
2005-02-17 19:35:00,105.405,105.426,105.391,105.421,4261600000.0
2005-02-17 19:40:00,105.409,105.409,105.353,105.386,4232500010.0
2005-02-17 19:45:00,105.393,105.411,105.323,105.392,4804100026.0
2005-02-17 19:50:00,105.402,105.411,105.369,105.385,5383699984.0
2005-02-17 19:55:00,105.395,105.427,105.375,105.408,4711899983.0
2005-02-17 20:00:00,105.383,105.431,105.38,105.417,3686600000.0
2005-02-17 20:05:00,105.41,105.422,105.381,105.391,5514999987.0
2005-02-17 20:10:00,105.393,105.426,105.37,105.397,5694999987.0
2005-02-17 20:15:00,105.387,105.411,105.357,105.387,4739799992.0
2005-02-17 20:20:00,105.388,105.435,105.383,105.418,4518599982.0
2005-02-17 20:25:00,105.433,105.433,105.398,105.43,5213799964.0
2005-02-17 20:30:00,105.44,105.44,105.382,105.387,7659999944.0
2005-02-17 20:35:00,105.411,105.42,105.367,105.391,4309099990.0
2005-02-17 20:40:00,105.5,105.52,105.35,105.385,6986899994.0
2005-02-17 20:45:00,105.381,105.408,105.366,105.397,6870400020.0
2005-02-17 20:50:00,105.362,105.416,105.362,105.387,4438800016.0
2005-02-17 20:55:00,105.414,105.57,105.371,105.56,6883400012.0
2005-02-17 21:00:00,105.55,105.55,105.393,105.427,4673400001.0
2005-02-17 21:05:00,105.421,105.43,105.391,105.398,3852899993.0
2005-02-17 21:10:00,105.407,105.421,105.374,105.374,4028200015.0
2005-02-17 21:15:00,105.395,105.402,105.366,105.387,7126399981.0
2005-02-17 21:20:00,105.397,105.412,105.378,105.382,7644700033.0
2005-02-17 21:25:00,105.405,105.449,105.39,105.417,4589699999.0
2005-02-17 21:30:00,105.428,105.443,105.41,105.414,2849799986.0
2005-02-17 21:35:00,105.417,105.482,105.409,105.482,1889700001.0
2005-02-17 21:40:00,105.489,105.545,105.48,105.495,3824199997.0
2005-02-17 21:45:00,105.505,105.522,105.488,105.489,3340800017.0
2005-02-17 21:50:00,105.489,105.565,105.479,105.541,1863900006.0
2005-02-17 21:55:00,105.536,105.568,105.533,105.558,1686699982.0
2005-02-17 22:00:00,105.547,105.579,105.535,105.56,3855399986.0
2005-02-17 22:05:00,105.586,105.59,105.537,105.54,1255200003.0
2005-02-17 22:10:00,105.54,105.592,105.533,105.57,1848199995.0
2005-02-17 22:15:00,105.561,105.587,105.558,105.57,1981900000.0
2005-02-17 22:20:00,105.562,105.589,105.54,105.573,1113800012.0
2005-02-17 22:25:00,105.57,105.575,105.542,105.545,1773400004.0
2005-02-17 22:30:00,105.537,105.546,105.49,105.498,2262000004.0
2005-02-17 22:35:00,105.509,105.527,105.503,105.503,1938900006.0
2005-02-17 22:40:00,105.509,105.535,105.496,105.522,1679300012.0
2005-02-17 22:45:00,105.525,105.554,105.515,105.531,1469199996.0
2005-02-17 22:50:00,105.523,105.545,105.511,105.53,1309600003.0
2005-02-17 22:55:00,105.542,105.548,105.505,105.522,1281100005.0
2005-02-17 23:00:00,105.529,105.543,105.493,105.507,1030700010.0
2005-02-17 23:05:00,105.52,105.52,105.494,105.497,1253499995.0
2005-02-17 23:10:00,105.465,105.478,105.393,105.464,1369799999.0
2005-02-17 23:15:00,105.448,105.508,105.448,105.465,915700010.0
2005-02-17 23:20:00,105.469,105.51,105.454,105.472,1045600005.0
2005-02-17 23:25:00,105.472,105.507,105.471,105.495,1316500006.0
2005-02-17 23:30:00,105.5,105.506,105.453,105.481,1055000003.0
2005-02-17 23:35:00,105.492,105.492,105.456,105.487,1219400000.0
2005-02-17 23:40:00,105.477,105.506,105.463,105.494,1042200005.0
2005-02-17 23:45:00,105.5,105.519,105.477,105.502,1112799998.0
2005-02-17 23:50:00,105.503,105.53,105.5,105.503,1088299996.0
2005-02-17 23:55:00,105.518,105.521,105.484,105.505,1179899991.0
2005-02-18 00:00:00,105.521,105.529,105.503,105.519,1340899999.0
2005-02-18 00:05:00,105.532,105.541,105.494,105.528,819799998.0
2005-02-18 00:10:00,105.52,105.559,105.508,105.517,1413400001.0
2005-02-18 00:15:00,105.523,105.551,105.514,105.525,814899989.0
2005-02-18 00:20:00,105.549,105.581,105.538,105.57,1172200011.0
2005-02-18 00:25:00,105.566,105.581,105.545,105.581,1011899995.0
2005-02-18 00:30:00,105.568,105.588,105.529,105.543,1237499991.0
2005-02-18 00:35:00,105.551,105.551,105.509,105.521,1057799992.0
2005-02-18 00:40:00,105.525,105.55,105.515,105.531,1781999995.0
2005-02-18 00:45:00,105.535,105.559,105.528,105.54,824700004.0
2005-02-18 00:50:00,105.548,105.548,105.497,105.502,1257200001.0
2005-02-18 00:55:00,105.512,105.544,105.502,105.543,1434800005.0
2005-02-18 01:00:00,105.534,105.534,105.405,105.467,1295300001.0
2005-02-18 01:05:00,105.462,105.481,105.439,105.447,1219000001.0
2005-02-18 01:10:00,105.448,105.492,105.442,105.476,1485800001.0
2005-02-18 01:15:00,105.467,105.501,105.462,105.484,1522999998.0
2005-02-18 01:20:00,105.473,105.51,105.45,105.484,983499997.0
2005-02-18 01:25:00,105.509,105.521,105.49,105.501,1061799997.0
2005-02-18 01:30:00,105.53,105.568,105.501,105.551,1461400003.0
2005-02-18 01:35:00,105.579,105.579,105.459,105.489,1209600008.0
2005-02-18 01:40:00,105.496,105.52,105.48,105.493,1027799996.0
2005-02-18 01:45:00,105.52,105.526,105.492,105.516,836800015.0
2005-02-18 01:50:00,105.498,105.524,105.455,105.522,1188100003.0
2005-02-18 01:55:00,105.522,105.53,105.453,105.472,821400008.0
2005-02-18 02:00:00,105.477,105.517,105.464,105.5,1121499999.0
2005-02-18 02:05:00,105.525,105.525,105.49,105.505,1232000006.0
2005-02-18 02:10:00,105.5,105.509,105.436,105.436,1499600007.0
2005-02-18 02:15:00,105.452,105.456,105.414,105.422,864599998.0
2005-02-18 02:20:00,105.437,105.479,105.415,105.479,1067900003.0
2005-02-18 02:25:00,105.458,105.47,105.442,105.465,734499998.0
2005-02-18 02:30:00,105.468,105.52,105.441,105.52,1261499998.0
2005-02-18 02:35:00,105.537,105.537,105.492,105.507,1365100003.0
2005-02-18 02:40:00,105.524,105.558,105.52,105.54,1203200000.0
2005-02-18 02:45:00,105.539,105.545,105.501,105.533,1463699988.0
2005-02-18 02:50:00,105.536,105.557,105.506,105.548,851600000.0
2005-02-18 02:55:00,105.546,105.581,105.527,105.56,1029600007.0
2005-02-18 03:00:00,105.564,105.601,105.564,105.59,1054899998.0
2005-02-18 03:05:00,105.602,105.607,105.532,105.543,1542600015.0
2005-02-18 03:10:00,105.55,105.585,105.519,105.528,947299999.0
2005-02-18 03:15:00,105.543,105.543,105.484,105.503,1347800006.0
2005-02-18 03:20:00,105.51,105.517,105.49,105.511,1056800001.0
2005-02-18 03:25:00,105.515,105.521,105.487,105.502,1013300000.0
2005-02-18 03:30:00,105.506,105.524,105.471,105.479,1394000006.0
2005-02-18 03:35:00,105.484,105.527,105.477,105.526,864599999.0
2005-02-18 03:40:00,105.502,105.53,105.489,105.5,1323400012.0
2005-02-18 03:45:00,105.51,105.513,105.484,105.484,1070500002.0
2005-02-18 03:50:00,105.493,105.522,105.483,105.511,1170100007.0
2005-02-18 03:55:00,105.51,105.51,105.473,105.492,1219100006.0
2005-02-18 04:00:00,105.49,105.511,105.465,105.502,978200003.0
2005-02-18 04:05:00,105.493,105.498,105.47,105.489,1276899997.0
2005-02-18 04:10:00,105.482,105.49,105.462,105.473,1023200008.0
2005-02-18 04:15:00,105.468,105.481,105.451,105.473,1388499997.0
2005-02-18 04:20:00,105.457,105.482,105.437,105.482,1451299994.0
2005-02-18 04:25:00,105.483,105.497,105.465,105.485,1411999991.0
2005-02-18 04:30:00,105.473,105.492,105.454,105.471,1264000012.0
2005-02-18 04:35:00,105.46,105.47,105.444,105.465,895400000.0
2005-02-18 04:40:00,105.473,105.474,105.446,105.467,1140200001.0
2005-02-18 04:45:00,105.468,105.482,105.443,105.466,1087800014.0
2005-02-18 04:50:00,105.465,105.5,105.456,105.5,1094999997.0
2005-02-18 04:55:00,105.49,105.491,105.465,105.479,936400000.0
2005-02-18 05:00:00,105.478,105.491,105.459,105.467,1099300007.0
2005-02-18 05:05:00,105.479,105.48,105.451,105.457,1269400003.0
2005-02-18 05:10:00,105.471,105.471,105.431,105.455,1059100003.0
2005-02-18 05:15:00,105.436,105.461,105.422,105.446,1344399997.0
2005-02-18 05:20:00,105.449,105.47,105.431,105.47,1358599997.0
2005-02-18 05:25:00,105.444,105.467,105.433,105.453,881800006.0
2005-02-18 05:30:00,105.45,105.462,105.418,105.441,1600699999.0
2005-02-18 05:35:00,105.465,105.468,105.425,105.425,1162899991.0
2005-02-18 05:40:00,105.427,105.452,105.41,105.418,1407500001.0
2005-02-18 05:45:00,105.438,105.458,105.407,105.423,965500008.0
2005-02-18 05:50:00,105.43,105.451,105.423,105.447,935999997.0
2005-02-18 05:55:00,105.449,105.461,105.44,105.46,1229799994.0
2005-02-18 06:00:00,105.463,105.465,105.427,105.445,901000005.0
2005-02-18 06:05:00,105.452,105.455,105.429,105.433,1020800010.0
2005-02-18 06:10:00,105.438,105.449,105.403,105.407,1432500008.0
2005-02-18 06:15:00,105.413,105.441,105.399,105.432,965299997.0
2005-02-18 06:20:00,105.431,105.44,105.394,105.404,773600008.0
2005-02-18 06:25:00,105.415,105.427,105.4,105.409,1438600001.0
2005-02-18 06:30:00,105.418,105.43,105.405,105.418,1068499997.0
2005-02-18 06:35:00,105.435,105.441,105.401,105.42,1463700003.0
2005-02-18 06:40:00,105.432,105.45,105.423,105.445,1104300003.0
2005-02-18 06:45:00,105.45,105.464,105.423,105.427,1098399996.0
2005-02-18 06:50:00,105.44,105.473,105.43,105.443,1491899999.0
2005-02-18 06:55:00,105.445,105.457,105.433,105.445,1046700003.0
2005-02-18 07:00:00,105.445,105.462,105.428,105.453,1179600000.0
2005-02-18 07:05:00,105.446,105.466,105.424,105.439,1071800009.0
2005-02-18 07:10:00,105.459,105.471,105.436,105.457,1177799996.0
2005-02-18 07:15:00,105.457,105.479,105.448,105.469,1137700002.0
2005-02-18 07:20:00,105.478,105.481,105.443,105.443,1059400005.0
2005-02-18 07:25:00,105.45,105.48,105.444,105.476,1054700001.0
2005-02-18 07:30:00,105.482,105.49,105.462,105.469,1002800004.0
2005-02-18 07:35:00,105.457,105.49,105.443,105.482,923100000.0
2005-02-18 07:40:00,105.485,105.49,105.462,105.49,879400003.0
2005-02-18 07:45:00,105.482,105.49,105.444,105.457,1044000008.0
2005-02-18 07:50:00,105.468,105.501,105.468,105.477,973600007.0
2005-02-18 07:55:00,105.492,105.509,105.475,105.496,1304400000.0
2005-02-18 08:00:00,105.498,105.521,105.469,105.501,1346199980.0
2005-02-18 08:05:00,105.52,105.527,105.488,105.512,1163199993.0
2005-02-18 08:10:00,105.501,105.531,105.48,105.51,1126999999.0
2005-02-18 08:15:00,105.52,105.527,105.501,105.505,828199999.0
2005-02-18 08:20:00,105.512,105.522,105.48,105.49,1235400010.0
2005-02-18 08:25:00,105.493,105.506,105.467,105.475,1037099992.0
2005-02-18 08:30:00,105.472,105.48,105.432,105.446,1242800013.0
2005-02-18 08:35:00,105.458,105.476,105.43,105.468,734199996.0
2005-02-18 08:40:00,105.482,105.484,105.445,105.452,1308899994.0
2005-02-18 08:45:00,105.444,105.457,105.407,105.407,1094099997.0
2005-02-18 08:50:00,105.417,105.457,105.401,105.443,1170200004.0
2005-02-18 08:55:00,105.439,105.456,105.423,105.43,910700001.0
2005-02-18 09:00:00,105.429,105.448,105.414,105.425,1010400007.0
2005-02-18 09:05:00,105.438,105.439,105.392,105.415,836500007.0
2005-02-18 09:10:00,105.409,105.441,105.388,105.428,1178900001.0
2005-02-18 09:15:00,105.446,105.446,105.405,105.417,1032999993.0
2005-02-18 09:20:00,105.412,105.427,105.373,105.388,1483500002.0
2005-02-18 09:25:00,105.399,105.399,105.327,105.335,976900002.0
2005-02-18 09:30:00,105.319,105.319,105.274,105.307,1007300008.0
2005-02-18 09:35:00,105.313,105.327,105.287,105.311,1502900002.0
2005-02-18 09:40:00,105.328,105.335,105.204,105.204,1308499996.0
2005-02-18 09:45:00,105.222,105.243,105.163,105.218,1271300005.0
2005-02-18 09:50:00,105.219,105.264,105.189,105.189,1061699999.0
2005-02-18 09:55:00,105.2,105.238,105.196,105.225,1112500006.0
2005-02-18 10:00:00,105.23,105.237,105.187,105.22,1099999997.0
2005-02-18 10:05:00,105.23,105.286,105.214,105.283,1031400007.0
2005-02-18 10:10:00,105.299,105.314,105.268,105.292,1260099999.0
2005-02-18 10:15:00,105.3,105.332,105.294,105.302,1276300005.0
2005-02-18 10:20:00,105.309,105.322,105.297,105.3,1221700011.0
2005-02-18 10:25:00,105.312,105.323,105.289,105.307,1266699999.0
2005-02-18 10:30:00,105.311,105.339,105.287,105.33,911300001.0
2005-02-18 10:35:00,105.348,105.356,105.317,105.356,1463299990.0
2005-02-18 10:40:00,105.35,105.35,105.282,105.315,1073000007.0
2005-02-18 10:45:00,105.327,105.368,105.282,105.294,878300007.0
2005-02-18 10:50:00,105.292,105.329,105.27,105.313,1229199993.0
2005-02-18 10:55:00,105.305,105.307,105.272,105.285,1340800003.0
2005-02-18 11:00:00,105.292,105.321,105.281,105.294,1116000001.0
2005-02-18 11:05:00,105.295,105.306,105.283,105.292,1067699999.0
2005-02-18 11:10:00,105.29,105.325,105.29,105.305,1235700008.0
2005-02-18 11:15:00,105.315,105.315,105.282,105.282,1229699994.0
2005-02-18 11:20:00,105.293,105.318,105.259,105.308,1290699998.0
2005-02-18 11:25:00,105.315,105.398,105.301,105.372,1094799988.0
2005-02-18 11:30:00,105.363,105.42,105.36,105.411,1193700006.0
2005-02-18 11:35:00,105.414,105.428,105.393,105.414,1111799997.0
2005-02-18 11:40:00,105.409,105.409,105.317,105.317,823999999.0
2005-02-18 11:45:00,105.342,105.375,105.327,105.338,1135199998.0
2005-02-18 11:50:00,105.362,105.39,105.343,105.375,1502200004.0
2005-02-18 11:55:00,105.379,105.38,105.354,105.358,1262799991.0
2005-02-18 12:00:00,105.356,105.363,105.33,105.33,992000007.0
2005-02-18 12:05:00,105.317,105.368,105.317,105.338,836800008.0
2005-02-18 12:10:00,105.335,105.352,105.303,105.337,1105600002.0
2005-02-18 12:15:00,105.343,105.346,105.306,105.336,1066399995.0
2005-02-18 12:20:00,105.335,105.353,105.318,105.319,1271499996.0
2005-02-18 12:25:00,105.316,105.347,105.309,105.328,1136899994.0
2005-02-18 12:30:00,105.353,105.376,105.338,105.364,791000000.0
2005-02-18 12:35:00,105.371,105.371,105.304,105.342,793900003.0
2005-02-18 12:40:00,105.358,105.374,105.309,105.361,1342100009.0
2005-02-18 12:45:00,105.38,105.457,105.373,105.403,1543300005.0
2005-02-18 12:50:00,105.415,105.426,105.363,105.39,976200009.0
2005-02-18 12:55:00,105.408,105.45,105.394,105.437,1294799993.0
2005-02-18 13:00:00,105.45,105.454,105.388,105.397,971499996.0
2005-02-18 13:05:00,105.398,105.46,105.387,105.426,1264800007.0
2005-02-18 13:10:00,105.438,105.455,105.401,105.433,999700011.0
2005-02-18 13:15:00,105.434,105.53,105.434,105.493,928799996.0
2005-02-18 13:20:00,105.498,105.566,105.478,105.542,1240600001.0
2005-02-18 13:25:00,105.56,105.571,105.534,105.559,1032399994.0
2005-02-18 13:30:00,105.558,105.558,105.472,105.536,1278800003.0
2005-02-18 13:35:00,105.525,105.537,105.49,105.496,1121900007.0
2005-02-18 13:40:00,105.505,105.52,105.492,105.509,1618300005.0
2005-02-18 13:45:00,105.505,105.526,105.491,105.516,995800000.0
2005-02-18 13:50:00,105.518,105.535,105.473,105.53,1317699998.0
2005-02-18 13:55:00,105.53,105.557,105.516,105.52,1202999998.0
2005-02-18 14:00:00,105.532,105.534,105.481,105.505,1016699998.0
2005-02-18 14:05:00,105.52,105.59,105.519,105.566,1088300001.0
2005-02-18 14:10:00,105.578,105.58,105.53,105.558,1214899991.0
2005-02-18 14:15:00,105.568,105.585,105.542,105.57,1154800001.0
2005-02-18 14:20:00,105.572,105.572,105.509,105.533,997000002.0
2005-02-18 14:25:00,105.542,105.542,105.495,105.498,817499995.0
2005-02-18 14:30:00,105.495,105.533,105.48,105.507,1158400003.0
2005-02-18 14:35:00,105.507,105.535,105.491,105.505,956999984.0
2005-02-18 14:40:00,105.521,105.545,105.5,105.52,1189100001.0
2005-02-18 14:45:00,105.532,105.569,105.517,105.526,803699993.0
2005-02-18 14:50:00,105.51,105.52,105.479,105.493,1159699995.0
2005-02-18 14:55:00,105.503,105.548,105.491,105.507,899399991.0
2005-02-18 15:00:00,105.524,105.524,105.505,105.522,984600005.0
2005-02-18 15:05:00,105.533,105.533,105.478,105.507,912899988.0
2005-02-18 15:10:00,105.516,105.522,105.496,105.515,1298899999.0
2005-02-18 15:15:00,105.504,105.52,105.475,105.475,1267299999.0
2005-02-18 15:20:00,105.487,105.525,105.481,105.508,1606300000.0
2005-02-18 15:25:00,105.51,105.513,105.485,105.5,984600008.0
2005-02-18 15:30:00,105.54,105.671,105.54,105.583,1156100011.0
2005-02-18 15:35:00,105.605,105.7,105.595,105.645,1418900012.0
2005-02-18 15:40:00,105.658,105.719,105.631,105.697,1501500003.0
2005-02-18 15:45:00,105.704,105.721,105.649,105.711,1537700014.0
2005-02-18 15:50:00,105.705,105.713,105.597,105.602,1145700015.0
2005-02-18 15:55:00,105.632,105.65,105.582,105.582,1131800010.0
2005-02-18 16:00:00,105.572,105.617,105.531,105.531,1074099999.0
2005-02-18 16:05:00,105.545,105.571,105.52,105.537,1244999999.0
2005-02-18 16:10:00,105.555,105.618,105.554,105.554,1386300003.0
2005-02-18 16:15:00,105.562,105.568,105.538,105.547,1491999994.0
2005-02-18 16:20:00,105.57,105.575,105.533,105.546,1250599989.0
2005-02-18 16:25:00,105.55,105.57,105.533,105.55,953799996.0
2005-02-18 16:30:00,105.56,105.564,105.527,105.553,1100800004.0
2005-02-18 16:35:00,105.562,105.66,105.544,105.633,1298600015.0
2005-02-18 16:40:00,105.637,105.678,105.637,105.651,1069100001.0
2005-02-18 16:45:00,105.683,105.701,105.628,105.638,1244700004.0
2005-02-18 16:50:00,105.637,105.65,105.452,105.469,1368700003.0
2005-02-18 16:55:00,105.495,105.561,105.486,105.552,1207600004.0
2005-02-18 17:00:00,105.562,105.582,105.537,105.568,1558000008.0
2005-02-18 17:05:00,105.563,105.578,105.511,105.511,851200004.0
2005-02-18 17:10:00,105.526,105.651,105.509,105.631,1394400012.0
2005-02-18 17:15:00,105.636,105.636,105.554,105.581,1105500000.0
2005-02-18 17:20:00,105.59,105.619,105.581,105.587,1268300009.0
2005-02-18 17:25:00,105.59,105.665,105.585,105.659,908700001.0
2005-02-18 17:30:00,105.659,105.699,105.642,105.653,1009299994.0
2005-02-18 17:35:00,105.681,105.722,105.632,105.71,1191799989.0
2005-02-18 17:40:00,105.703,105.703,105.633,105.657,1503599990.0
2005-02-18 17:45:00,105.644,105.669,105.61,105.647,1090600008.0
2005-02-18 17:50:00,105.676,105.726,105.645,105.679,1142000005.0
2005-02-18 17:55:00,105.698,105.766,105.696,105.696,1171799998.0
2005-02-18 18:00:00,105.676,105.79,105.669,105.79,7721500037.0
2005-02-18 18:05:00,105.78,105.84,105.78,105.83,8826000085.0
2005-02-18 18:10:00,105.83,105.83,105.703,105.82,9621200035.0
2005-02-18 18:15:00,105.83,105.84,105.726,105.82,10240700039.0
2005-02-18 18:20:00,105.81,105.81,105.76,105.78,10689500060.0
2005-02-18 18:25:00,105.853,105.853,105.74,105.75,7209099985.0
2005-02-18 18:30:00,105.765,105.775,105.72,105.73,9192399996.0
2005-02-18 18:35:00,105.72,105.787,105.72,105.778,7190500006.0
2005-02-18 18:40:00,105.786,105.8,105.74,105.765,6250300012.0
2005-02-18 18:45:00,105.765,105.776,105.713,105.713,6270699998.0
2005-02-18 18:50:00,105.711,105.735,105.688,105.723,9102800023.0
2005-02-18 18:55:00,105.71,105.761,105.698,105.761,6754900043.0
2005-02-18 19:00:00,105.756,105.786,105.747,105.786,5052500000.0
2005-02-18 19:05:00,105.788,105.82,105.777,105.807,6410000010.0
2005-02-18 19:10:00,105.817,105.829,105.794,105.804,4020000023.0
2005-02-18 19:15:00,105.825,105.834,105.797,105.82,6476899989.0
2005-02-18 19:20:00,105.804,105.804,105.67,105.758,6358300044.0
2005-02-18 19:25:00,105.758,105.778,105.66,105.742,4479600003.0
2005-02-18 19:30:00,105.732,105.75,105.688,105.725,6107900034.0
2005-02-18 19:35:00,105.723,105.761,105.709,105.749,3899699988.0
2005-02-18 19:40:00,105.755,105.769,105.723,105.727,4718599979.0
2005-02-18 19:45:00,105.731,105.751,105.701,105.715,4577299982.0
2005-02-18 19:50:00,105.734,105.734,105.635,105.672,4537500008.0
2005-02-18 19:55:00,105.679,105.719,105.615,105.627,4655800012.0
2005-02-18 20:00:00,105.64,105.705,105.625,105.692,3557299999.0
2005-02-18 20:05:00,105.685,105.685,105.615,105.635,5755200017.0
2005-02-18 20:10:00,105.655,105.673,105.617,105.625,4644600003.0
2005-02-18 20:15:00,105.651,105.663,105.589,105.655,4791799994.0
2005-02-18 20:20:00,105.652,105.679,105.636,105.639,5105900003.0
2005-02-18 20:25:00,105.662,105.671,105.643,105.67,5217500014.0
2005-02-18 20:30:00,105.685,105.707,105.666,105.687,3197700018.0
2005-02-18 20:35:00,105.695,105.735,105.647,105.688,3954300002.0
2005-02-18 20:40:00,105.711,105.711,105.681,105.696,5432400006.0
2005-02-18 20:45:00,105.702,105.712,105.667,105.708,7575399992.0
2005-02-18 20:50:00,105.69,105.72,105.687,105.7,3971299995.0
2005-02-18 20:55:00,105.707,105.715,105.666,105.69,5344800028.0
2005-02-18 21:00:00,105.68,105.713,105.65,105.675,4962200004.0
2005-02-18 21:05:00,105.683,105.69,105.658,105.658,3585400011.0
2005-02-18 21:10:00,105.682,105.695,105.661,105.68,3580000004.0
2005-02-18 21:15:00,105.683,105.683,105.645,105.683,6639200002.0
2005-02-18 21:20:00,105.667,105.691,105.658,105.662,7221099997.0
2005-02-18 21:25:00,105.683,105.69,105.646,105.659,4795600007.0
2005-02-18 21:30:00,105.675,105.683,105.637,105.669,2788000003.0
2005-02-18 21:35:00,105.677,105.686,105.647,105.685,1926699993.0
2005-02-18 21:40:00,105.693,105.693,105.659,105.668,4367199992.0
2005-02-18 21:45:00,105.682,105.688,105.631,105.67,3362200001.0
2005-02-18 21:50:00,105.658,105.7,105.642,105.695,1874400012.0
2005-02-18 21:55:00,105.676,105.708,105.659,105.682,1811700000.0
2005-02-18 22:00:00,105.701,105.701,105.624,105.643,3796899991.0
2005-02-18 22:05:00,105.646,105.663,105.622,105.645,1065200006.0
2005-02-18 22:10:00,105.642,105.657,105.633,105.645,2259600001.0
2005-02-18 22:15:00,105.655,105.668,105.64,105.663,2174400001.0
2005-02-18 22:20:00,105.668,105.672,105.616,105.616,1083599992.0
2005-02-18 22:25:00,105.665,105.679,105.629,105.647,1649300002.0
2005-02-18 22:30:00,105.643,105.66,105.619,105.634,2365400005.0
2005-02-18 22:35:00,105.648,105.659,105.63,105.643,2100900002.0
2005-02-18 22:40:00,105.64,105.649,105.618,105.635,1741300009.0
2005-02-18 22:45:00,105.644,105.648,105.62,105.637,1517499994.0
2005-02-18 22:50:00,105.625,105.638,105.581,105.606,1918300000.0
2005-02-18 22:55:00,105.616,105.643,105.606,105.607,1611100014.0
2005-02-18 23:00:00,105.603,105.638,105.603,105.627,1213400002.0
2005-02-18 23:05:00,105.624,105.631,105.603,105.619,1286899998.0
2005-02-18 23:10:00,105.617,105.623,105.579,105.6,1097200001.0
2005-02-18 23:15:00,105.594,105.607,105.576,105.592,945000014.0
2005-02-18 23:20:00,105.588,105.603,105.573,105.592,925400002.0
2005-02-18 23:25:00,105.602,105.604,105.56,105.575,1138500004.0
2005-02-18 23:30:00,105.58,105.598,105.547,105.573,1298900004.0
2005-02-18 23:35:00,105.552,105.601,105.542,105.588,1278000001.0
2005-02-18 23:40:00,105.565,105.605,105.561,105.605,1017799999.0
2005-02-18 23:45:00,105.591,105.616,105.572,105.58,1062599991.0
2005-02-18 23:50:00,105.585,105.619,105.583,105.613,1079600016.0
2005-02-18 23:55:00,105.598,105.626,105.582,105.626,1176799993.0
2005-02-21 00:00:00,105.689,105.701,105.657,105.66,1206500001.0
2005-02-21 00:05:00,105.69,105.705,105.677,105.702,1480599999.0
2005-02-21 00:10:00,105.68,105.72,105.658,105.688,1340099993.0
2005-02-21 00:15:00,105.711,105.727,105.692,105.695,1123599995.0
2005-02-21 00:20:00,105.7,105.751,105.687,105.739,1412600008.0
2005-02-21 00:25:00,105.74,105.75,105.715,105.72,987500002.0
2005-02-21 00:30:00,105.745,105.751,105.715,105.743,1003899998.0
2005-02-21 00:35:00,105.731,105.749,105.705,105.729,1225300003.0
2005-02-21 00:40:00,105.751,105.77,105.727,105.728,1328300000.0
2005-02-21 00:45:00,105.747,105.747,105.694,105.721,968700004.0
2005-02-21 00:50:00,105.72,105.732,105.687,105.72,1311099994.0
2005-02-21 00:55:00,105.727,105.777,105.727,105.777,1363500012.0
2005-02-21 01:00:00,105.76,105.787,105.748,105.755,1098100014.0
2005-02-21 01:05:00,105.754,105.784,105.724,105.76,1303300001.0
2005-02-21 01:10:00,105.781,105.781,105.75,105.755,981699992.0
2005-02-21 01:15:00,105.772,105.772,105.724,105.762,1070900008.0
2005-02-21 01:20:00,105.755,105.767,105.74,105.742,1425800007.0
2005-02-21 01:25:00,105.738,105.777,105.732,105.74,1168800011.0
2005-02-21 01:30:00,105.715,105.757,105.71,105.724,1697700006.0
2005-02-21 01:35:00,105.733,105.734,105.704,105.708,1055500013.0
2005-02-21 01:40:00,105.701,105.71,105.659,105.71,1235400004.0
2005-02-21 01:45:00,105.712,105.717,105.678,105.696,1027500001.0
2005-02-21 01:50:00,105.706,105.706,105.672,105.7,1455800000.0
2005-02-21 01:55:00,105.697,105.7,105.62,105.62,1280900003.0
2005-02-21 02:00:00,105.633,105.648,105.599,105.625,1322100005.0
2005-02-21 02:05:00,105.642,105.657,105.625,105.639,1412100000.0
2005-02-21 02:10:00,105.633,105.672,105.623,105.623,1388100005.0
2005-02-21 02:15:00,105.641,105.65,105.619,105.645,1087999999.0
2005-02-21 02:20:00,105.629,105.658,105.621,105.658,1058600006.0
2005-02-21 02:25:00,105.635,105.662,105.624,105.657,1007600007.0
2005-02-21 02:30:00,105.662,105.68,105.64,105.676,1444500000.0
2005-02-21 02:35:00,105.682,105.684,105.664,105.68,1078500000.0
2005-02-21 02:40:00,105.682,105.704,105.656,105.685,1145700003.0
2005-02-21 02:45:00,105.682,105.69,105.637,105.637,1189799999.0
2005-02-21 02:50:00,105.633,105.689,105.633,105.638,1134999998.0
2005-02-21 02:55:00,105.656,105.66,105.626,105.638,1095399993.0
2005-02-21 03:00:00,105.64,105.65,105.626,105.637,977099995.0
2005-02-21 03:05:00,105.652,105.668,105.606,105.647,964800002.0
2005-02-21 03:10:00,105.657,105.667,105.609,105.624,1142499999.0
2005-02-21 03:15:00,105.643,105.675,105.627,105.659,1322699989.0
2005-02-21 03:20:00,105.662,105.68,105.649,105.663,946500001.0
2005-02-21 03:25:00,105.663,105.721,105.654,105.708,1058500008.0
2005-02-21 03:30:00,105.7,105.716,105.686,105.704,1430700005.0
2005-02-21 03:35:00,105.693,105.711,105.684,105.707,1110699997.0
2005-02-21 03:40:00,105.703,105.73,105.678,105.726,1051900002.0
2005-02-21 03:45:00,105.713,105.715,105.677,105.688,836300003.0
2005-02-21 03:50:00,105.688,105.723,105.674,105.71,1029100002.0
2005-02-21 03:55:00,105.706,105.718,105.681,105.684,1414799987.0
2005-02-21 04:00:00,105.718,105.721,105.685,105.716,1185499997.0
2005-02-21 04:05:00,105.718,105.731,105.685,105.711,1423900005.0
2005-02-21 04:10:00,105.702,105.726,105.684,105.71,998000000.0
2005-02-21 04:15:00,105.713,105.741,105.702,105.738,1318700012.0
2005-02-21 04:20:00,105.753,105.774,105.735,105.759,1238499994.0
2005-02-21 04:25:00,105.759,105.772,105.722,105.75,1507300007.0
2005-02-21 04:30:00,105.763,105.779,105.735,105.752,1142199992.0
2005-02-21 04:35:00,105.758,105.759,105.712,105.745,779600004.0
2005-02-21 04:40:00,105.739,105.76,105.723,105.734,1049299996.0
2005-02-21 04:45:00,105.752,105.762,105.735,105.751,1367200001.0
2005-02-21 04:50:00,105.745,105.752,105.724,105.742,1077200007.0
2005-02-21 04:55:00,105.742,105.753,105.712,105.716,762699998.0
2005-02-21 05:00:00,105.734,105.739,105.685,105.699,1301100008.0
2005-02-21 05:05:00,105.698,105.716,105.681,105.705,1300699990.0
2005-02-21 05:10:00,105.713,105.733,105.691,105.733,1085300005.0
2005-02-21 05:15:00,105.718,105.729,105.705,105.707,1167699995.0
2005-02-21 05:20:00,105.717,105.719,105.694,105.705,1233600009.0
2005-02-21 05:25:00,105.715,105.716,105.683,105.688,1166699987.0
2005-02-21 05:30:00,105.718,105.718,105.664,105.664,1524600002.0
2005-02-21 05:35:00,105.67,105.678,105.653,105.658,1056000003.0
2005-02-21 05:40:00,105.687,105.746,105.652,105.741,979300002.0
2005-02-21 05:45:00,105.741,105.741,105.691,105.695,872200001.0
2005-02-21 05:50:00,105.7,105.706,105.563,105.7,1445100009.0
2005-02-21 05:55:00,105.698,105.707,105.675,105.694,983699995.0
2005-02-21 06:00:00,105.698,105.731,105.698,105.704,817600000.0
2005-02-21 06:05:00,105.73,105.75,105.718,105.74,1146399987.0
2005-02-21 06:10:00,105.729,105.761,105.72,105.72,1168399999.0
2005-02-21 06:15:00,105.745,105.745,105.682,105.683,1284000015.0
2005-02-21 06:20:00,105.683,105.727,105.683,105.725,1026000007.0
2005-02-21 06:25:00,105.735,105.75,105.723,105.741,1074600006.0
2005-02-21 06:30:00,105.739,105.762,105.735,105.741,1245900007.0
2005-02-21 06:35:00,105.737,105.756,105.721,105.74,1550400009.0
2005-02-21 06:40:00,105.751,105.755,105.729,105.735,835300006.0
2005-02-21 06:45:00,105.733,105.765,105.726,105.743,1443600002.0
2005-02-21 06:50:00,105.752,105.772,105.737,105.752,1416800000.0
2005-02-21 06:55:00,105.75,105.757,105.722,105.745,979999995.0
2005-02-21 07:00:00,105.735,105.762,105.72,105.733,1169800005.0
2005-02-21 07:05:00,105.745,105.779,105.721,105.772,1144500011.0
2005-02-21 07:10:00,105.754,105.77,105.727,105.752,1308100008.0
2005-02-21 07:15:00,105.753,105.768,105.74,105.757,800299985.0
2005-02-21 07:20:00,105.759,105.772,105.741,105.768,1355499992.0
2005-02-21 07:25:00,105.764,105.764,105.733,105.76,1173599994.0
2005-02-21 07:30:00,105.755,105.761,105.73,105.747,1410700006.0
2005-02-21 07:35:00,105.753,105.76,105.729,105.756,1085799989.0
2005-02-21 07:40:00,105.749,105.762,105.732,105.743,840100005.0
2005-02-21 07:45:00,105.749,105.752,105.717,105.737,922000013.0
2005-02-21 07:50:00,105.735,105.757,105.711,105.739,993000004.0
2005-02-21 07:55:00,105.75,105.75,105.701,105.704,1049400002.0
2005-02-21 08:00:00,105.705,105.72,105.685,105.691,1029100004.0
2005-02-21 08:05:00,105.712,105.72,105.686,105.692,1047200010.0
2005-02-21 08:10:00,105.702,105.718,105.673,105.703,1203700003.0
2005-02-21 08:15:00,105.708,105.712,105.682,105.712,796299999.0
2005-02-21 08:20:00,105.688,105.714,105.683,105.691,1072800005.0
2005-02-21 08:25:00,105.702,105.708,105.68,105.687,1066899992.0
2005-02-21 08:30:00,105.682,105.709,105.676,105.689,1454499998.0
2005-02-21 08:35:00,105.7,105.7,105.665,105.675,1030699997.0
2005-02-21 08:40:00,105.692,105.692,105.651,105.654,1111699989.0
2005-02-21 08:45:00,105.674,105.681,105.643,105.674,1505200000.0
2005-02-21 08:50:00,105.659,105.675,105.605,105.62,1130100007.0
2005-02-21 08:55:00,105.617,105.645,105.603,105.603,1232799991.0
2005-02-21 09:00:00,105.61,105.635,105.583,105.624,1042500000.0
2005-02-21 09:05:00,105.62,105.645,105.614,105.63,1001099999.0
2005-02-21 09:10:00,105.636,105.668,105.633,105.636,951300006.0
2005-02-21 09:15:00,105.653,105.677,105.638,105.649,876700001.0
2005-02-21 09:20:00,105.652,105.711,105.615,105.708,1109399992.0
2005-02-21 09:25:00,105.708,105.717,105.68,105.695,876000001.0
2005-02-21 09:30:00,105.692,105.705,105.668,105.671,809200006.0
2005-02-21 09:35:00,105.703,105.743,105.688,105.72,1589800001.0
2005-02-21 09:40:00,105.73,105.776,105.721,105.735,1398300000.0
2005-02-21 09:45:00,105.75,105.75,105.691,105.704,1417599978.0
2005-02-21 09:50:00,105.713,105.72,105.66,105.691,1299399996.0
2005-02-21 09:55:00,105.697,105.697,105.665,105.672,1048799997.0
2005-02-21 10:00:00,105.662,105.726,105.662,105.7,961799999.0
2005-02-21 10:05:00,105.717,105.718,105.674,105.674,1141000007.0
2005-02-21 10:10:00,105.68,105.68,105.597,105.613,1244599987.0
2005-02-21 10:15:00,105.602,105.642,105.596,105.596,1610700010.0
2005-02-21 10:20:00,105.625,105.637,105.589,105.59,1271199999.0
2005-02-21 10:25:00,105.584,105.606,105.57,105.606,1350500003.0
2005-02-21 10:30:00,105.615,105.62,105.571,105.596,1082500000.0
2005-02-21 10:35:00,105.615,105.65,105.61,105.627,1257900009.0
2005-02-21 10:40:00,105.621,105.636,105.604,105.615,1320900011.0
2005-02-21 10:45:00,105.597,105.616,105.547,105.554,1192399994.0
2005-02-21 10:50:00,105.547,105.547,105.505,105.521,1185000006.0
2005-02-21 10:55:00,105.522,105.53,105.507,105.507,1087499993.0
2005-02-21 11:00:00,105.516,105.541,105.503,105.52,1333100014.0
2005-02-21 11:05:00,105.536,105.569,105.536,105.547,1206599992.0
2005-02-21 11:10:00,105.548,105.597,105.548,105.575,1240300000.0
2005-02-21 11:15:00,105.573,105.6,105.566,105.571,973099998.0
2005-02-21 11:20:00,105.588,105.595,105.555,105.585,1149199991.0
2005-02-21 11:25:00,105.594,105.608,105.555,105.561,1055900000.0
2005-02-21 11:30:00,105.58,105.592,105.511,105.531,782100005.0
2005-02-21 11:35:00,105.57,105.601,105.549,105.598,766000004.0
2005-02-21 11:40:00,105.583,105.61,105.554,105.563,1362000013.0
2005-02-21 11:45:00,105.557,105.557,105.493,105.501,1045800011.0
2005-02-21 11:50:00,105.493,105.514,105.485,105.514,1574600000.0
2005-02-21 11:55:00,105.515,105.532,105.472,105.519,1297600012.0
2005-02-21 12:00:00,105.524,105.533,105.48,105.48,957799992.0
2005-02-21 12:05:00,105.479,105.586,105.479,105.584,1256400009.0
2005-02-21 12:10:00,105.565,105.581,105.493,105.513,1310099998.0
2005-02-21 12:15:00,105.525,105.563,105.51,105.525,1347500000.0
2005-02-21 12:20:00,105.545,105.551,105.518,105.529,911399993.0
2005-02-21 12:25:00,105.526,105.531,105.452,105.452,1342000014.0
2005-02-21 12:30:00,105.465,105.503,105.431,105.481,1259000008.0
2005-02-21 12:35:00,105.502,105.528,105.459,105.471,1177300009.0
2005-02-21 12:40:00,105.47,105.517,105.46,105.5,1483899999.0
2005-02-21 12:45:00,105.53,105.536,105.489,105.5,1683699998.0
2005-02-21 12:50:00,105.482,105.529,105.469,105.507,784000002.0
2005-02-21 12:55:00,105.525,105.551,105.506,105.529,1294899997.0
2005-02-21 13:00:00,105.547,105.555,105.509,105.52,1599299994.0
2005-02-21 13:05:00,105.514,105.536,105.495,105.536,1279600002.0
2005-02-21 13:10:00,105.53,105.544,105.494,105.524,1220500002.0
2005-02-21 13:15:00,105.553,105.576,105.536,105.561,1170400001.0
2005-02-21 13:20:00,105.57,105.575,105.531,105.548,854600006.0
2005-02-21 13:25:00,105.565,105.578,105.526,105.558,1093000013.0
2005-02-21 13:30:00,105.575,105.58,105.503,105.537,1569499992.0
2005-02-21 13:35:00,105.532,105.556,105.497,105.555,1269100003.0
2005-02-21 13:40:00,105.553,105.559,105.507,105.509,1238799997.0
2005-02-21 13:45:00,105.511,105.529,105.484,105.516,1073799998.0
2005-02-21 13:50:00,105.522,105.522,105.477,105.49,1418300003.0
2005-02-21 13:55:00,105.497,105.499,105.462,105.472,1318500000.0
2005-02-21 14:00:00,105.492,105.496,105.44,105.467,1005999992.0
2005-02-21 14:05:00,105.476,105.489,105.458,105.466,1254900002.0
2005-02-21 14:10:00,105.48,105.487,105.44,105.469,1055100003.0
2005-02-21 14:15:00,105.486,105.493,105.46,105.483,1513300007.0
2005-02-21 14:20:00,105.49,105.509,105.456,105.456,1444800009.0
2005-02-21 14:25:00,105.477,105.51,105.477,105.5,966000015.0
2005-02-21 14:30:00,105.51,105.528,105.488,105.493,974399991.0
2005-02-21 14:35:00,105.508,105.536,105.481,105.529,936400006.0
2005-02-21 14:40:00,105.531,105.539,105.492,105.524,1065399989.0
2005-02-21 14:45:00,105.516,105.559,105.49,105.539,649200009.0
2005-02-21 14:50:00,105.535,105.567,105.525,105.533,1083500002.0
2005-02-21 14:55:00,105.54,105.54,105.506,105.52,1171700001.0
2005-02-21 15:00:00,105.522,105.54,105.503,105.503,815600008.0
2005-02-21 15:05:00,105.523,105.554,105.51,105.528,1385300000.0
2005-02-21 15:10:00,105.536,105.537,105.487,105.5,1234099996.0
2005-02-21 15:15:00,105.511,105.529,105.497,105.521,926600009.0
2005-02-21 15:20:00,105.542,105.545,105.514,105.514,1488900007.0
2005-02-21 15:25:00,105.522,105.529,105.473,105.473,816699999.0
2005-02-21 15:30:00,105.498,105.498,105.462,105.475,1365400016.0
2005-02-21 15:35:00,105.482,105.484,105.441,105.441,1172700012.0
2005-02-21 15:40:00,105.465,105.483,105.448,105.45,1070800000.0
2005-02-21 15:45:00,105.485,105.485,105.439,105.463,1425499997.0
2005-02-21 15:50:00,105.448,105.459,105.406,105.426,1057700002.0
2005-02-21 15:55:00,105.439,105.439,105.382,105.416,969800003.0
2005-02-21 16:00:00,105.429,105.43,105.386,105.4,787600008.0
2005-02-21 16:05:00,105.397,105.431,105.397,105.416,1079900011.0
2005-02-21 16:10:00,105.419,105.458,105.418,105.458,1115099995.0
2005-02-21 16:15:00,105.451,105.519,105.451,105.497,1163400000.0
2005-02-21 16:20:00,105.51,105.517,105.479,105.505,1099999998.0
2005-02-21 16:25:00,105.505,105.515,105.47,105.506,902800005.0
2005-02-21 16:30:00,105.514,105.525,105.5,105.52,1522499993.0
2005-02-21 16:35:00,105.538,105.565,105.51,105.56,986900008.0
2005-02-21 16:40:00,105.555,105.555,105.49,105.524,1087900008.0
2005-02-21 16:45:00,105.529,105.549,105.488,105.541,1244700010.0
2005-02-21 16:50:00,105.543,105.543,105.502,105.522,1187499994.0
2005-02-21 16:55:00,105.521,105.53,105.465,105.505,1473000005.0
2005-02-21 17:00:00,105.513,105.522,105.477,105.497,1283800002.0
2005-02-21 17:05:00,105.502,105.527,105.48,105.48,890999999.0
2005-02-21 17:10:00,105.495,105.518,105.468,105.499,1354400009.0
2005-02-21 17:15:00,105.502,105.523,105.495,105.497,1032199994.0
2005-02-21 17:20:00,105.504,105.529,105.501,105.507,1125100004.0
2005-02-21 17:25:00,105.518,105.527,105.5,105.523,946200003.0
2005-02-21 17:30:00,105.53,105.545,105.498,105.52,1257799996.0
2005-02-21 17:35:00,105.543,105.55,105.518,105.527,1058200005.0
2005-02-21 17:40:00,105.532,105.532,105.494,105.507,849599998.0
2005-02-21 17:45:00,105.514,105.527,105.484,105.484,1042100003.0
2005-02-21 17:50:00,105.494,105.495,105.446,105.467,1443900007.0
2005-02-21 17:55:00,105.465,105.477,105.412,105.412,1100200001.0
2005-02-21 18:00:00,105.387,105.51,105.387,105.49,7266000045.0
2005-02-21 18:05:00,105.49,105.5,105.48,105.5,3323800016.0
2005-02-21 18:10:00,105.51,105.51,105.445,105.5,7155300007.0
2005-02-21 18:15:00,105.49,105.512,105.49,105.504,3715799982.0
2005-02-21 18:20:00,105.5,105.51,105.5,105.51,4142400010.0
2005-02-21 18:25:00,105.5,105.5,105.402,105.49,7789500010.0
2005-02-21 18:30:00,105.419,105.53,105.402,105.51,5956299986.0
2005-02-21 18:35:00,105.422,105.466,105.396,105.442,5527099997.0
2005-02-21 18:40:00,105.455,105.46,105.404,105.426,7105900014.0
2005-02-21 18:45:00,105.436,105.448,105.382,105.414,5893700019.0
2005-02-21 18:50:00,105.425,105.458,105.424,105.438,8939899991.0
2005-02-21 18:55:00,105.447,105.477,105.416,105.473,5861500003.0
2005-02-21 19:00:00,105.47,105.505,105.442,105.493,4786700009.0
2005-02-21 19:05:00,105.502,105.52,105.457,105.457,6202300036.0
2005-02-21 19:10:00,105.494,105.522,105.464,105.483,4139800007.0
2005-02-21 19:15:00,105.484,105.515,105.455,105.478,6333299965.0
2005-02-21 19:20:00,105.483,105.518,105.442,105.49,6406600005.0
2005-02-21 19:25:00,105.486,105.507,105.477,105.487,5099200019.0
2005-02-21 19:30:00,105.498,105.531,105.456,105.497,6276699971.0
2005-02-21 19:35:00,105.513,105.527,105.464,105.492,4044100010.0
2005-02-21 19:40:00,105.488,105.521,105.44,105.521,4115099999.0
2005-02-21 19:45:00,105.495,105.514,105.478,105.487,5124700008.0
2005-02-21 19:50:00,105.492,105.51,105.468,105.485,5199799996.0
2005-02-21 19:55:00,105.502,105.513,105.467,105.513,5142899976.0
2005-02-21 20:00:00,105.496,105.513,105.465,105.489,3758600002.0
2005-02-21 20:05:00,105.491,105.524,105.482,105.517,5167799989.0
2005-02-21 20:10:00,105.479,105.527,105.479,105.517,4731300003.0
2005-02-21 20:15:00,105.505,105.539,105.482,105.495,4384600003.0
2005-02-21 20:20:00,105.509,105.53,105.486,105.5,5414000026.0
2005-02-21 20:25:00,105.489,105.519,105.478,105.515,5069100000.0
2005-02-21 20:30:00,105.522,105.522,105.465,105.469,3537000006.0
2005-02-21 20:35:00,105.493,105.501,105.454,105.475,3585200005.0
2005-02-21 20:40:00,105.505,105.508,105.459,105.459,4887400007.0
2005-02-21 20:45:00,105.48,105.493,105.443,105.47,7211600002.0
2005-02-21 20:50:00,105.454,105.509,105.454,105.467,4225999998.0
2005-02-21 20:55:00,105.475,105.54,105.448,105.53,6600399999.0
2005-02-21 21:00:00,105.55,105.55,105.466,105.497,5565700009.0
2005-02-21 21:05:00,105.496,105.538,105.49,105.519,4110900015.0
2005-02-21 21:10:00,105.54,105.54,105.475,105.517,3229000008.0
2005-02-21 21:15:00,105.506,105.52,105.466,105.506,6565300002.0
2005-02-21 21:20:00,105.516,105.538,105.475,105.475,6933700030.0
2005-02-21 21:25:00,105.489,105.516,105.467,105.497,4695000002.0
2005-02-21 21:30:00,105.507,105.52,105.481,105.482,2605500004.0
2005-02-21 21:35:00,105.519,105.519,105.482,105.49,1938100008.0
2005-02-21 21:40:00,105.506,105.544,105.498,105.499,3886299999.0
2005-02-21 21:45:00,105.515,105.531,105.471,105.508,3224200006.0
2005-02-21 21:50:00,105.507,105.529,105.478,105.52,2032999998.0
2005-02-21 21:55:00,105.517,105.559,105.49,105.514,1982599991.0
2005-02-21 22:00:00,105.557,105.579,105.51,105.552,3888099987.0
2005-02-21 22:05:00,105.548,105.581,105.542,105.543,1259100005.0
2005-02-21 22:10:00,105.563,105.585,105.537,105.574,1855400012.0
2005-02-21 22:15:00,105.58,105.585,105.543,105.547,1893799997.0
2005-02-21 22:20:00,105.561,105.587,105.53,105.53,1301999992.0
2005-02-21 22:25:00,105.573,105.591,105.553,105.553,1866600000.0
2005-02-21 22:30:00,105.553,105.582,105.542,105.57,2577400006.0
2005-02-21 22:35:00,105.568,105.586,105.555,105.572,1777100007.0
2005-02-21 22:40:00,105.577,105.59,105.555,105.565,1681899996.0
2005-02-21 22:45:00,105.582,105.585,105.565,105.578,1867100020.0
2005-02-21 22:50:00,105.575,105.587,105.56,105.57,1601500000.0
2005-02-21 22:55:00,105.585,105.587,105.526,105.527,1704399991.0
2005-02-21 23:00:00,105.535,105.578,105.533,105.541,1061099993.0
2005-02-21 23:05:00,105.552,105.575,105.538,105.573,1166000017.0
2005-02-21 23:10:00,105.578,105.59,105.563,105.567,1196999995.0
2005-02-21 23:15:00,105.558,105.604,105.558,105.593,947799997.0
2005-02-21 23:20:00,105.582,105.585,105.535,105.558,978799996.0
2005-02-21 23:25:00,105.563,105.58,105.534,105.534,947100005.0
2005-02-21 23:30:00,105.558,105.581,105.537,105.564,1125999999.0
2005-02-21 23:35:00,105.57,105.577,105.551,105.575,865500005.0
2005-02-21 23:40:00,105.577,105.588,105.553,105.553,1443699997.0
2005-02-21 23:45:00,105.568,105.57,105.524,105.56,1551499998.0
2005-02-21 23:50:00,105.554,105.556,105.522,105.537,969900012.0
2005-02-21 23:55:00,105.545,105.57,105.538,105.538,970499995.0
2005-02-22 00:00:00,105.553,105.56,105.499,105.51,1053500004.0
2005-02-22 00:05:00,105.539,105.539,105.485,105.5,892200004.0
2005-02-22 00:10:00,105.518,105.545,105.511,105.518,1301300002.0
2005-02-22 00:15:00,105.548,105.548,105.487,105.522,849200003.0
2005-02-22 00:20:00,105.518,105.532,105.487,105.528,1138799996.0
2005-02-22 00:25:00,105.525,105.549,105.508,105.519,857899998.0
2005-02-22 00:30:00,105.528,105.554,105.525,105.551,827799997.0
2005-02-22 00:35:00,105.544,105.544,105.479,105.49,1310099990.0
2005-02-22 00:40:00,105.507,105.513,105.479,105.488,1322200010.0
2005-02-22 00:45:00,105.493,105.515,105.483,105.515,870899999.0
2005-02-22 00:50:00,105.505,105.511,105.442,105.442,1187699999.0
2005-02-22 00:55:00,105.435,105.447,105.405,105.434,1094700005.0
2005-02-22 01:00:00,105.432,105.443,105.411,105.442,1581900009.0
2005-02-22 01:05:00,105.462,105.494,105.44,105.472,886399999.0
2005-02-22 01:10:00,105.468,105.486,105.398,105.408,1067000003.0
2005-02-22 01:15:00,105.431,105.438,105.408,105.43,1224100007.0
2005-02-22 01:20:00,105.439,105.449,105.408,105.413,1096600006.0
2005-02-22 01:25:00,105.415,105.428,105.385,105.428,1147499997.0
2005-02-22 01:30:00,105.393,105.441,105.393,105.409,1351200009.0
2005-02-22 01:35:00,105.432,105.48,105.416,105.436,1179400006.0
2005-02-22 01:40:00,105.455,105.455,105.408,105.41,1115199998.0
2005-02-22 01:45:00,105.407,105.447,105.404,105.442,896699992.0
2005-02-22 01:50:00,105.448,105.453,105.414,105.435,1130499983.0
2005-02-22 01:55:00,105.45,105.45,105.399,105.407,1001200002.0
2005-02-22 02:00:00,105.418,105.487,105.415,105.481,1274599988.0
2005-02-22 02:05:00,105.483,105.52,105.483,105.511,1271200005.0
2005-02-22 02:10:00,105.5,105.512,105.487,105.502,1349400001.0
2005-02-22 02:15:00,105.505,105.522,105.475,105.492,1073400005.0
2005-02-22 02:20:00,105.496,105.51,105.48,105.5,1305400010.0
2005-02-22 02:25:00,105.505,105.532,105.498,105.527,1705299993.0
2005-02-22 02:30:00,105.541,105.552,105.512,105.532,1241899999.0
2005-02-22 02:35:00,105.536,105.547,105.512,105.539,1054600004.0
2005-02-22 02:40:00,105.537,105.559,105.524,105.556,1189200010.0
2005-02-22 02:45:00,105.552,105.576,105.538,105.568,1218200000.0
2005-02-22 02:50:00,105.558,105.581,105.536,105.562,1205999993.0
2005-02-22 02:55:00,105.573,105.573,105.519,105.521,1181700001.0
2005-02-22 03:00:00,105.519,105.524,105.44,105.45,996300008.0
2005-02-22 03:05:00,105.44,105.469,105.429,105.459,1334499993.0
2005-02-22 03:10:00,105.46,105.471,105.423,105.431,1149499998.0
2005-02-22 03:15:00,105.457,105.474,105.45,105.469,859300006.0
2005-02-22 03:20:00,105.472,105.479,105.443,105.448,1293799990.0
2005-02-22 03:25:00,105.451,105.458,105.402,105.446,1246300006.0
2005-02-22 03:30:00,105.435,105.445,105.349,105.349,839600000.0
2005-02-22 03:35:00,105.34,105.37,105.34,105.349,1118799993.0
2005-02-22 03:40:00,105.341,105.341,105.169,105.169,1360000006.0
2005-02-22 03:45:00,105.203,105.27,105.189,105.243,1024900002.0
2005-02-22 03:50:00,105.245,105.245,105.191,105.211,1004900003.0
2005-02-22 03:55:00,105.211,105.22,105.171,105.196,1341599999.0
2005-02-22 04:00:00,105.177,105.177,105.053,105.097,979900006.0
2005-02-22 04:05:00,105.093,105.137,105.091,105.1,1133600012.0
2005-02-22 04:10:00,105.103,105.113,105.012,105.012,1452199998.0
2005-02-22 04:15:00,105.009,105.051,104.971,105.041,1091300002.0
2005-02-22 04:20:00,105.037,105.091,105.037,105.082,1200200000.0
2005-02-22 04:25:00,105.086,105.086,105.005,105.029,1203400000.0
2005-02-22 04:30:00,105.023,105.079,104.98,105.05,1051000004.0
2005-02-22 04:35:00,105.06,105.06,105.02,105.027,844399995.0
2005-02-22 04:40:00,105.041,105.041,104.975,104.975,975500000.0
2005-02-22 04:45:00,104.963,104.963,104.824,104.844,1151299999.0
2005-02-22 04:50:00,104.853,104.863,104.814,104.831,735699999.0
2005-02-22 04:55:00,104.84,104.862,104.789,104.793,1121999999.0
2005-02-22 05:00:00,104.81,104.83,104.77,104.803,1059100002.0
2005-02-22 05:05:00,104.836,104.898,104.817,104.861,1116299985.0
2005-02-22 05:10:00,104.902,104.919,104.866,104.875,1293000003.0
2005-02-22 05:15:00,104.885,104.891,104.791,104.791,1147500000.0
2005-02-22 05:20:00,104.788,104.832,104.754,104.818,1385000002.0
2005-02-22 05:25:00,104.826,104.855,104.794,104.843,1366500004.0
2005-02-22 05:30:00,104.856,104.862,104.818,104.822,968499988.0
2005-02-22 05:35:00,104.835,105.03,104.814,105.003,1123900010.0
2005-02-22 05:40:00,105.035,105.124,104.958,104.958,1231499996.0
2005-02-22 05:45:00,104.973,105.066,104.971,105.023,1351499990.0
2005-02-22 05:50:00,105.045,105.059,105.012,105.027,1082799997.0
2005-02-22 05:55:00,105.024,105.032,105.007,105.022,1313199998.0
2005-02-22 06:00:00,105.012,105.022,104.897,104.897,1058199993.0
2005-02-22 06:05:00,104.938,104.938,104.859,104.874,1140699997.0
2005-02-22 06:10:00,104.888,104.897,104.819,104.836,1168499999.0
2005-02-22 06:15:00,104.846,104.89,104.836,104.836,1015500007.0
2005-02-22 06:20:00,104.85,104.902,104.839,104.859,1209500001.0
2005-02-22 06:25:00,104.878,104.888,104.847,104.849,1365199995.0
2005-02-22 06:30:00,104.878,104.878,104.845,104.86,1241599990.0
2005-02-22 06:35:00,104.871,104.88,104.842,104.854,1149200016.0
2005-02-22 06:40:00,104.872,104.873,104.844,104.848,777900000.0
2005-02-22 06:45:00,104.852,104.86,104.769,104.798,1128200002.0
2005-02-22 06:50:00,104.808,104.852,104.794,104.831,1121100000.0
2005-02-22 06:55:00,104.826,104.828,104.803,104.807,1094899997.0
2005-02-22 07:00:00,104.803,104.825,104.77,104.788,1350300003.0
2005-02-22 07:05:00,104.796,104.799,104.765,104.791,1157900010.0
2005-02-22 07:10:00,104.774,104.816,104.774,104.801,1215600005.0
2005-02-22 07:15:00,104.818,104.846,104.8,104.83,1118700001.0
2005-02-22 07:20:00,104.838,104.84,104.784,104.79,945199999.0
2005-02-22 07:25:00,104.796,104.801,104.703,104.711,1037799999.0
2005-02-22 07:30:00,104.716,104.717,104.658,104.692,1236000002.0
2005-02-22 07:35:00,104.67,104.72,104.664,104.713,931199998.0
2005-02-22 07:40:00,104.728,104.728,104.649,104.656,1226299990.0
2005-02-22 07:45:00,104.664,104.678,104.624,104.678,1298799977.0
2005-02-22 07:50:00,104.682,104.71,104.667,104.695,1156799994.0
2005-02-22 07:55:00,104.678,104.703,104.66,104.683,1053299993.0
2005-02-22 08:00:00,104.677,104.683,104.637,104.674,1051899995.0
2005-02-22 08:05:00,104.685,104.694,104.642,104.661,1213999997.0
2005-02-22 08:10:00,104.663,104.665,104.632,104.647,1001200003.0
2005-02-22 08:15:00,104.642,104.68,104.635,104.665,1426299998.0
2005-02-22 08:20:00,104.662,104.664,104.567,104.596,973200008.0
2005-02-22 08:25:00,104.62,104.627,104.573,104.591,1248999991.0
2005-02-22 08:30:00,104.598,104.701,104.591,104.673,1195799992.0
2005-02-22 08:35:00,104.672,104.731,104.67,104.726,1148999996.0
2005-02-22 08:40:00,104.72,104.732,104.659,104.673,1119000001.0
2005-02-22 08:45:00,104.652,104.673,104.591,104.591,1383100011.0
2005-02-22 08:50:00,104.634,104.668,104.627,104.668,1417599978.0
2005-02-22 08:55:00,104.65,104.681,104.626,104.664,1180700000.0
2005-02-22 09:00:00,104.677,104.677,104.596,104.599,1254500013.0
2005-02-22 09:05:00,104.61,104.63,104.58,104.62,962000004.0
2005-02-22 09:10:00,104.623,104.64,104.6,104.622,1315899993.0
2005-02-22 09:15:00,104.619,104.639,104.563,104.57,1000199990.0
2005-02-22 09:20:00,104.572,104.575,104.528,104.547,1166900007.0
2005-02-22 09:25:00,104.548,104.602,104.533,104.585,997899990.0
2005-02-22 09:30:00,104.585,104.635,104.554,104.622,1301799995.0
2005-02-22 09:35:00,104.615,104.629,104.604,104.607,1296400001.0
2005-02-22 09:40:00,104.613,104.626,104.524,104.526,1617899994.0
2005-02-22 09:45:00,104.532,104.541,104.49,104.541,885300006.0
2005-02-22 09:50:00,104.548,104.571,104.526,104.531,1095000008.0
2005-02-22 09:55:00,104.526,104.545,104.492,104.495,1128000002.0
2005-02-22 10:00:00,104.513,104.52,104.469,104.469,1314600009.0
2005-02-22 10:05:00,104.51,104.585,104.498,104.56,1174999995.0
2005-02-22 10:10:00,104.575,104.61,104.548,104.589,1217300008.0
2005-02-22 10:15:00,104.61,104.629,104.553,104.567,1484599994.0
2005-02-22 10:20:00,104.565,104.574,104.537,104.55,1139699993.0
2005-02-22 10:25:00,104.547,104.547,104.424,104.437,1341600001.0
2005-02-22 10:30:00,104.462,104.462,104.429,104.45,970300007.0
2005-02-22 10:35:00,104.455,104.47,104.379,104.399,915900001.0
2005-02-22 10:40:00,104.382,104.382,104.273,104.295,889399991.0
2005-02-22 10:45:00,104.281,104.3,104.21,104.214,1120400003.0
2005-02-22 10:50:00,104.235,104.272,104.215,104.246,1089100003.0
2005-02-22 10:55:00,104.247,104.286,104.231,104.278,1196900005.0
2005-02-22 11:00:00,104.289,104.305,104.262,104.281,1218999988.0
2005-02-22 11:05:00,104.28,104.304,104.264,104.277,1156200002.0
2005-02-22 11:10:00,104.268,104.268,104.166,104.17,1004600005.0
2005-02-22 11:15:00,104.174,104.174,104.089,104.089,992500004.0
2005-02-22 11:20:00,104.097,104.098,104.025,104.026,993399999.0
2005-02-22 11:25:00,104.042,104.042,103.987,104.028,984100000.0
2005-02-22 11:30:00,104.059,104.069,104.014,104.03,1128600005.0
2005-02-22 11:35:00,104.045,104.055,103.989,104.021,798100000.0
2005-02-22 11:40:00,104.023,104.137,104.023,104.121,1341099996.0
2005-02-22 11:45:00,104.15,104.15,104.065,104.068,961499999.0
2005-02-22 11:50:00,104.071,104.111,104.064,104.08,1433400006.0
2005-02-22 11:55:00,104.089,104.107,104.057,104.057,1310300006.0
2005-02-22 12:00:00,104.05,104.077,104.026,104.06,1158799999.0
2005-02-22 12:05:00,104.075,104.085,104.044,104.058,1188599990.0
2005-02-22 12:10:00,104.07,104.08,104.031,104.046,1262200001.0
2005-02-22 12:15:00,104.06,104.067,104.033,104.054,1121900002.0
2005-02-22 12:20:00,104.064,104.069,104.016,104.024,1492100000.0
2005-02-22 12:25:00,104.037,104.047,104.004,104.035,1026200001.0
2005-02-22 12:30:00,104.034,104.071,103.997,104.05,1003400001.0
2005-02-22 12:35:00,104.051,104.051,103.987,104.026,1289700007.0
2005-02-22 12:40:00,104.01,104.01,103.919,103.922,1325600003.0
2005-02-22 12:45:00,103.945,103.985,103.894,103.894,1503100005.0
2005-02-22 12:50:00,103.887,103.901,103.827,103.868,1174199995.0
2005-02-22 12:55:00,103.88,103.939,103.86,103.885,1413000001.0
2005-02-22 13:00:00,103.869,103.878,103.826,103.84,1463899990.0
2005-02-22 13:05:00,103.845,103.896,103.824,103.864,773599995.0
2005-02-22 13:10:00,103.872,103.872,103.804,103.84,1035400007.0
2005-02-22 13:15:00,103.849,103.878,103.832,103.868,1000100012.0
2005-02-22 13:20:00,103.87,103.881,103.833,103.877,1326600000.0
2005-02-22 13:25:00,103.916,103.92,103.849,103.863,742100001.0
2005-02-22 13:30:00,103.863,103.885,103.84,103.862,1608400006.0
2005-02-22 13:35:00,103.87,103.898,103.86,103.884,1251500005.0
2005-02-22 13:40:00,103.895,103.928,103.861,103.902,1505000001.0
2005-02-22 13:45:00,103.917,103.938,103.905,103.93,1163100006.0
2005-02-22 13:50:00,103.939,103.982,103.896,103.964,1179500005.0
2005-02-22 13:55:00,103.997,104.02,103.975,103.99,1093099995.0
2005-02-22 14:00:00,104.009,104.074,103.994,104.074,1485500005.0
2005-02-22 14:05:00,104.084,104.097,104.036,104.088,1231800012.0
2005-02-22 14:10:00,104.07,104.102,104.045,104.063,1099000005.0
2005-02-22 14:15:00,104.069,104.089,103.951,103.967,1678799999.0
2005-02-22 14:20:00,103.968,104.019,103.968,103.989,1318200010.0
2005-02-22 14:25:00,104.037,104.099,104.024,104.081,1232399998.0
2005-02-22 14:30:00,104.094,104.137,104.081,104.103,1273100008.0
2005-02-22 14:35:00,104.1,104.1,104.042,104.042,961799995.0
2005-02-22 14:40:00,104.065,104.091,104.053,104.062,1320500004.0
2005-02-22 14:45:00,104.073,104.123,104.051,104.122,986199998.0
2005-02-22 14:50:00,104.103,104.181,104.103,104.162,1126900000.0
2005-02-22 14:55:00,104.16,104.16,104.125,104.135,800099994.0
2005-02-22 15:00:00,104.121,104.15,104.116,104.145,961099999.0
2005-02-22 15:05:00,104.137,104.143,104.096,104.114,1054099992.0
2005-02-22 15:10:00,104.104,104.152,104.092,104.122,984099990.0
2005-02-22 15:15:00,104.129,104.145,104.091,104.091,1068899995.0
2005-02-22 15:20:00,104.098,104.105,104.036,104.09,1491399999.0
2005-02-22 15:25:00,104.073,104.137,104.065,104.1,882400003.0
2005-02-22 15:30:00,104.118,104.158,104.109,104.109,1049099995.0
2005-02-22 15:35:00,104.107,104.174,104.076,104.157,1215999992.0
2005-02-22 15:40:00,104.156,104.178,104.087,104.17,1328400007.0
2005-02-22 15:45:00,104.146,104.237,104.129,104.236,1642200003.0
2005-02-22 15:50:00,104.252,104.261,104.198,104.214,1097700004.0
2005-02-22 15:55:00,104.219,104.232,104.187,104.197,877899999.0
2005-02-22 16:00:00,104.204,104.216,104.157,104.177,985200007.0
2005-02-22 16:05:00,104.186,104.188,104.132,104.132,1156199989.0
2005-02-22 16:10:00,104.133,104.139,104.07,104.09,999600012.0
2005-02-22 16:15:00,104.098,104.134,104.083,104.127,1449099997.0
2005-02-22 16:20:00,104.138,104.173,104.1,104.108,1227799999.0
2005-02-22 16:25:00,104.118,104.137,104.101,104.102,1211399997.0
2005-02-22 16:30:00,104.11,104.136,104.093,104.102,865400004.0
2005-02-22 16:35:00,104.108,104.119,104.075,104.116,1233499995.0
2005-02-22 16:40:00,104.095,104.111,104.039,104.048,1053300008.0
2005-02-22 16:45:00,104.065,104.1,104.018,104.018,1050299997.0
2005-02-22 16:50:00,104.031,104.066,104.019,104.045,1095400008.0
2005-02-22 16:55:00,104.046,104.126,104.046,104.126,1777199992.0
2005-02-22 17:00:00,104.1,104.156,103.961,104.091,1058199993.0
2005-02-22 17:05:00,104.122,104.158,104.102,104.102,1262700004.0
2005-02-22 17:10:00,104.107,104.148,104.063,104.112,1515300005.0
2005-02-22 17:15:00,104.118,104.187,104.091,104.156,1113100008.0
2005-02-22 17:20:00,104.167,104.268,104.167,104.239,968400006.0
2005-02-22 17:25:00,104.248,104.325,104.213,104.3,1413200009.0
2005-02-22 17:30:00,104.319,104.335,104.201,104.211,1231700005.0
2005-02-22 17:35:00,104.222,104.274,104.207,104.232,1467000003.0
2005-02-22 17:40:00,104.235,104.249,104.151,104.163,1001500001.0
2005-02-22 17:45:00,104.146,104.161,104.07,104.103,1203300000.0
2005-02-22 17:50:00,104.11,104.147,104.066,104.071,1398999994.0
2005-02-22 17:55:00,104.067,104.176,104.067,104.166,1390200003.0
2005-02-22 18:00:00,104.195,104.21,104.15,104.17,8551200017.0
2005-02-22 18:05:00,104.18,104.18,104.12,104.14,10680000040.0
2005-02-22 18:10:00,104.052,104.14,104.008,104.14,5989100010.0
2005-02-22 18:15:00,104.15,104.15,104.029,104.13,9947900012.0
2005-02-22 18:20:00,104.12,104.12,104.1,104.12,10141000035.0
2005-02-22 18:25:00,104.11,104.12,104.046,104.12,9011100014.0
2005-02-22 18:30:00,104.13,104.15,104.083,104.14,6736199966.0
2005-02-22 18:35:00,104.15,104.15,104.007,104.064,6530699987.0
2005-02-22 18:40:00,104.055,104.101,104.022,104.078,7336999978.0
2005-02-22 18:45:00,104.082,104.168,104.082,104.153,6431399994.0
2005-02-22 18:50:00,104.16,104.236,104.103,104.19,8250799978.0
2005-02-22 18:55:00,104.216,104.219,104.153,104.164,5687600011.0
2005-02-22 19:00:00,104.17,104.178,104.133,104.157,4297799992.0
2005-02-22 19:05:00,104.175,104.19,104.104,104.13,5455399996.0
2005-02-22 19:10:00,104.135,104.148,104.11,104.11,3848299985.0
2005-02-22 19:15:00,104.2,104.21,104.095,104.095,4970900005.0
2005-02-22 19:20:00,104.108,104.18,104.084,104.098,5747999994.0
2005-02-22 19:25:00,104.099,104.17,104.098,104.113,6993200016.0
2005-02-22 19:30:00,104.125,104.141,104.102,104.133,5358200009.0
2005-02-22 19:35:00,104.135,104.165,104.125,104.147,4395300002.0
2005-02-22 19:40:00,104.145,104.189,104.131,104.157,4831099992.0
2005-02-22 19:45:00,104.175,104.187,104.129,104.158,4325199996.0
2005-02-22 19:50:00,104.161,104.218,104.16,104.208,5205299978.0
2005-02-22 19:55:00,104.199,104.219,104.177,104.195,4315400012.0
2005-02-22 20:00:00,104.202,104.211,104.141,104.163,3978600001.0
2005-02-22 20:05:00,104.161,104.202,104.148,104.183,5357799990.0
2005-02-22 20:10:00,104.202,104.202,104.169,104.185,4492300003.0
2005-02-22 20:15:00,104.18,104.207,104.171,104.203,4393100010.0
2005-02-22 20:20:00,104.191,104.211,104.142,104.17,4960200023.0
2005-02-22 20:25:00,104.183,104.191,104.151,104.154,4643999992.0
2005-02-22 20:30:00,104.15,104.16,104.128,104.138,2473199997.0
2005-02-22 20:35:00,104.145,104.172,104.128,104.157,3629499985.0
2005-02-22 20:40:00,104.2,104.21,104.128,104.152,5680600008.0
2005-02-22 20:45:00,104.127,104.16,104.108,104.136,6911899989.0
2005-02-22 20:50:00,104.127,104.172,104.117,104.131,4351399980.0
2005-02-22 20:55:00,104.128,104.152,104.05,104.06,6697999980.0
2005-02-22 21:00:00,104.07,104.178,104.06,104.118,5543899981.0
2005-02-22 21:05:00,104.127,104.156,104.115,104.138,4076600015.0
2005-02-22 21:10:00,104.136,104.175,104.121,104.175,3531600004.0
2005-02-22 21:15:00,104.162,104.175,104.144,104.165,6729199997.0
2005-02-22 21:20:00,104.172,104.178,104.138,104.161,7351900003.0
2005-02-22 21:25:00,104.162,104.17,104.143,104.15,4297200010.0
2005-02-22 21:30:00,104.15,104.169,104.131,104.15,3270300011.0
2005-02-22 21:35:00,104.163,104.207,104.158,104.19,2326600001.0
2005-02-22 21:40:00,104.221,104.225,104.154,104.158,4443999987.0
2005-02-22 21:45:00,104.163,104.171,104.122,104.138,3630900001.0
2005-02-22 21:50:00,104.128,104.136,104.089,104.089,2030600009.0
2005-02-22 21:55:00,104.119,104.138,104.048,104.048,1987099994.0
2005-02-22 22:00:00,104.061,104.11,104.05,104.106,4023600001.0
2005-02-22 22:05:00,104.096,104.099,104.075,104.085,1316099996.0
2005-02-22 22:10:00,104.078,104.106,104.055,104.065,1969899988.0
2005-02-22 22:15:00,104.099,104.108,104.062,104.082,2073300006.0
2005-02-22 22:20:00,104.077,104.087,104.042,104.059,1153500009.0
2005-02-22 22:25:00,104.069,104.091,104.041,104.051,1972499999.0
2005-02-22 22:30:00,104.048,104.057,104.016,104.016,2179800030.0
2005-02-22 22:35:00,104.03,104.051,104.004,104.025,2340300003.0
2005-02-22 22:40:00,104.012,104.051,104.009,104.046,1432599994.0
2005-02-22 22:45:00,104.048,104.068,104.014,104.063,2188499999.0
2005-02-22 22:50:00,104.043,104.063,104.012,104.027,1497200005.0
2005-02-22 22:55:00,104.03,104.048,104.011,104.011,1461599996.0
2005-02-22 23:00:00,104.037,104.04,104.01,104.025,824599997.0
2005-02-22 23:05:00,104.044,104.049,104.009,104.01,1080399995.0
2005-02-22 23:10:00,104.032,104.052,104.016,104.042,1469600001.0
2005-02-22 23:15:00,104.04,104.061,104.017,104.035,969399996.0
2005-02-22 23:20:00,104.047,104.051,104.017,104.039,1359999999.0
2005-02-22 23:25:00,104.063,104.063,104.02,104.025,995499996.0
2005-02-22 23:30:00,104.038,104.043,103.985,103.997,1126800015.0
2005-02-22 23:35:00,104.003,104.017,103.982,104.003,1496399994.0
2005-02-22 23:40:00,103.998,104.017,103.988,104.017,1108600005.0
2005-02-22 23:45:00,104.014,104.035,103.998,104.023,1654500010.0
2005-02-22 23:50:00,104.02,104.029,103.985,104.012,1118899994.0
2005-02-22 23:55:00,104.012,104.026,103.985,103.995,1161300003.0
2005-02-23 00:00:00,104.007,104.026,103.985,103.985,973799994.0
2005-02-23 00:05:00,104.018,104.023,103.942,103.948,662499998.0
2005-02-23 00:10:00,103.943,103.952,103.905,103.909,1321899996.0
2005-02-23 00:15:00,103.928,104.008,103.928,103.979,1103900013.0
2005-02-23 00:20:00,103.987,104.015,103.968,103.995,1175600004.0
2005-02-23 00:25:00,104.008,104.051,103.988,104.027,903500003.0
2005-02-23 00:30:00,104.042,104.049,104.014,104.03,883600009.0
2005-02-23 00:35:00,104.053,104.053,103.996,104.027,1218299990.0
2005-02-23 00:40:00,104.051,104.107,104.034,104.058,1232900006.0
2005-02-23 00:45:00,104.062,104.109,104.054,104.098,1096700004.0
2005-02-23 00:50:00,104.103,104.138,104.09,104.126,1196000020.0
2005-02-23 00:55:00,104.145,104.17,104.115,104.13,946299991.0
2005-02-23 01:00:00,104.145,104.172,104.104,104.112,1125400006.0
2005-02-23 01:05:00,104.103,104.139,104.082,104.136,1101200005.0
2005-02-23 01:10:00,104.1,104.161,104.094,104.15,1179399999.0
2005-02-23 01:15:00,104.133,104.14,104.088,104.101,1175399995.0
2005-02-23 01:20:00,104.12,104.142,104.107,104.115,1025199996.0
2005-02-23 01:25:00,104.125,104.156,104.114,104.143,768699995.0
2005-02-23 01:30:00,104.147,104.171,104.135,104.153,1313399985.0
2005-02-23 01:35:00,104.155,104.159,104.124,104.138,765399997.0
2005-02-23 01:40:00,104.158,104.169,104.12,104.12,939500001.0
2005-02-23 01:45:00,104.14,104.151,104.104,104.151,1083899997.0
2005-02-23 01:50:00,104.146,104.225,104.141,104.225,1098499993.0
2005-02-23 01:55:00,104.262,104.274,104.221,104.221,1146300001.0
2005-02-23 02:00:00,104.232,104.243,104.166,104.166,1288899995.0
2005-02-23 02:05:00,104.171,104.192,104.141,104.188,1258599999.0
2005-02-23 02:10:00,104.193,104.351,104.185,104.331,1286100005.0
2005-02-23 02:15:00,104.362,104.367,104.305,104.315,715599995.0
2005-02-23 02:20:00,104.322,104.364,104.322,104.353,806500001.0
2005-02-23 02:25:00,104.37,104.419,104.337,104.393,1420899995.0
2005-02-23 02:30:00,104.41,104.425,104.375,104.413,1165800006.0
2005-02-23 02:35:00,104.427,104.432,104.374,104.374,1070999998.0
2005-02-23 02:40:00,104.389,104.393,104.331,104.339,1083499993.0
2005-02-23 02:45:00,104.342,104.399,104.336,104.393,1329800005.0
2005-02-23 02:50:00,104.395,104.398,104.345,104.353,1124600004.0
2005-02-23 02:55:00,104.368,104.459,104.359,104.441,1432800005.0
2005-02-23 03:00:00,104.453,104.484,104.433,104.444,1084299996.0
2005-02-23 03:05:00,104.448,104.532,104.424,104.519,972899998.0
2005-02-23 03:10:00,104.542,104.604,104.541,104.546,1427600002.0
2005-02-23 03:15:00,104.573,104.594,104.509,104.594,1163700007.0
2005-02-23 03:20:00,104.599,104.617,104.566,104.615,1325100006.0
2005-02-23 03:25:00,104.622,104.66,104.613,104.633,1248600006.0
2005-02-23 03:30:00,104.639,104.648,104.566,104.566,1241500000.0
2005-02-23 03:35:00,104.565,104.61,104.558,104.591,737899993.0
2005-02-23 03:40:00,104.59,104.62,104.574,104.616,1306000001.0
2005-02-23 03:45:00,104.621,104.621,104.575,104.575,1439100001.0
2005-02-23 03:50:00,104.6,104.6,104.524,104.547,1069800001.0
2005-02-23 03:55:00,104.537,104.558,104.507,104.507,1178299993.0
2005-02-23 04:00:00,104.518,104.536,104.453,104.464,1207000002.0
2005-02-23 04:05:00,104.469,104.469,104.388,104.432,1152400006.0
2005-02-23 04:10:00,104.432,104.449,104.404,104.407,1311800016.0
2005-02-23 04:15:00,104.43,104.461,104.408,104.444,1313700003.0
2005-02-23 04:20:00,104.46,104.544,104.443,104.529,901800004.0
2005-02-23 04:25:00,104.53,104.539,104.492,104.492,1429099983.0
2005-02-23 04:30:00,104.487,104.505,104.447,104.501,1010199999.0
2005-02-23 04:35:00,104.524,104.55,104.511,104.524,936900003.0
2005-02-23 04:40:00,104.52,104.52,104.48,104.487,1040700002.0
2005-02-23 04:45:00,104.491,104.493,104.465,104.473,1298700006.0
2005-02-23 04:50:00,104.489,104.541,104.476,104.533,1034399996.0
2005-02-23 04:55:00,104.541,104.59,104.532,104.59,1226400009.0
2005-02-23 05:00:00,104.602,104.655,104.582,104.65,999499990.0
2005-02-23 05:05:00,104.666,104.673,104.615,104.647,1580599987.0
2005-02-23 05:10:00,104.65,104.804,104.637,104.804,1256200012.0
2005-02-23 05:15:00,104.845,104.855,104.764,104.775,1264400001.0
2005-02-23 05:20:00,104.79,104.79,104.716,104.73,999499994.0
2005-02-23 05:25:00,104.735,104.779,104.638,104.651,1445099991.0
2005-02-23 05:30:00,104.667,104.667,104.566,104.587,1518000003.0
2005-02-23 05:35:00,104.617,104.646,104.602,104.641,1356099987.0
2005-02-23 05:40:00,104.646,104.646,104.604,104.608,1404599982.0
2005-02-23 05:45:00,104.626,104.631,104.604,104.61,1549299993.0
2005-02-23 05:50:00,104.63,104.633,104.594,104.628,1074499997.0
2005-02-23 05:55:00,104.612,104.719,104.604,104.716,1247099999.0
2005-02-23 06:00:00,104.725,104.767,104.715,104.721,1624099995.0
2005-02-23 06:05:00,104.69,104.725,104.67,104.681,1256199999.0
2005-02-23 06:10:00,104.68,104.74,104.664,104.725,1186800013.0
2005-02-23 06:15:00,104.735,104.745,104.719,104.722,1058699997.0
2005-02-23 06:20:00,104.734,104.75,104.717,104.725,1034800008.0
2005-02-23 06:25:00,104.731,104.731,104.66,104.673,1280300002.0
2005-02-23 06:30:00,104.682,104.684,104.612,104.636,1076599992.0
2005-02-23 06:35:00,104.66,104.678,104.644,104.67,1423599996.0
2005-02-23 06:40:00,104.668,104.668,104.62,104.635,779700009.0
2005-02-23 06:45:00,104.635,104.66,104.635,104.649,934000016.0
2005-02-23 06:50:00,104.66,104.663,104.622,104.663,1167100001.0
2005-02-23 06:55:00,104.662,104.683,104.646,104.663,802200014.0
2005-02-23 07:00:00,104.668,104.68,104.636,104.67,1095900002.0
2005-02-23 07:05:00,104.678,104.743,104.678,104.722,1272100006.0
2005-02-23 07:10:00,104.72,104.728,104.645,104.662,1111099994.0
2005-02-23 07:15:00,104.66,104.707,104.647,104.685,1064800009.0
2005-02-23 07:20:00,104.698,104.699,104.663,104.69,1054700005.0
2005-02-23 07:25:00,104.696,104.718,104.671,104.708,977200002.0
2005-02-23 07:30:00,104.712,104.722,104.683,104.722,1645200006.0
2005-02-23 07:35:00,104.71,104.723,104.695,104.711,948700004.0
2005-02-23 07:40:00,104.707,104.716,104.676,104.676,1014199993.0
2005-02-23 07:45:00,104.683,104.683,104.631,104.64,933800005.0
2005-02-23 07:50:00,104.633,104.685,104.62,104.664,1112900002.0
2005-02-23 07:55:00,104.671,104.688,104.647,104.652,1175499999.0
2005-02-23 08:00:00,104.648,104.659,104.612,104.637,1310400000.0
2005-02-23 08:05:00,104.596,104.68,104.569,104.672,1027300009.0
2005-02-23 08:10:00,104.668,104.698,104.667,104.692,1162100001.0
2005-02-23 08:15:00,104.692,104.701,104.652,104.676,897099995.0
2005-02-23 08:20:00,104.668,104.684,104.653,104.653,1371199999.0
2005-02-23 08:25:00,104.677,104.678,104.655,104.677,1205299989.0
2005-02-23 08:30:00,104.678,104.682,104.645,104.668,1633600006.0
2005-02-23 08:35:00,104.68,104.693,104.661,104.686,1052299996.0
2005-02-23 08:40:00,104.681,104.681,104.654,104.661,950000000.0
2005-02-23 08:45:00,104.661,104.742,104.654,104.72,1435500000.0
2005-02-23 08:50:00,104.734,104.775,104.719,104.763,1338399996.0
2005-02-23 08:55:00,104.767,104.781,104.723,104.728,989900007.0
2005-02-23 09:00:00,104.751,104.762,104.712,104.743,950600003.0
2005-02-23 09:05:00,104.752,104.766,104.715,104.731,1158999995.0
2005-02-23 09:10:00,104.718,104.748,104.706,104.73,1227000005.0
2005-02-23 09:15:00,104.75,104.77,104.733,104.738,1224300000.0
2005-02-23 09:20:00,104.737,104.752,104.709,104.742,1047200004.0
2005-02-23 09:25:00,104.749,104.749,104.64,104.667,1399800002.0
2005-02-23 09:30:00,104.684,104.698,104.624,104.686,1409200000.0
2005-02-23 09:35:00,104.691,104.747,104.675,104.735,1476799992.0
2005-02-23 09:40:00,104.753,104.76,104.711,104.716,1048099996.0
2005-02-23 09:45:00,104.718,104.742,104.672,104.742,1522699998.0
2005-02-23 09:50:00,104.742,104.752,104.692,104.692,843999998.0
2005-02-23 09:55:00,104.704,104.734,104.695,104.695,1136199999.0
2005-02-23 10:00:00,104.694,104.747,104.689,104.734,1070200003.0
2005-02-23 10:05:00,104.743,104.75,104.671,104.7,830399999.0
2005-02-23 10:10:00,104.725,104.725,104.683,104.718,1119400004.0
2005-02-23 10:15:00,104.717,104.72,104.386,104.684,1402899994.0
2005-02-23 10:20:00,104.682,104.772,104.68,104.767,1012499999.0
2005-02-23 10:25:00,104.784,104.801,104.764,104.799,1395200008.0
2005-02-23 10:30:00,104.81,104.817,104.757,104.781,1174300002.0
2005-02-23 10:35:00,104.765,104.812,104.729,104.801,1170399998.0
2005-02-23 10:40:00,104.812,104.817,104.769,104.769,1241999995.0
2005-02-23 10:45:00,104.793,104.805,104.758,104.774,970800009.0
2005-02-23 10:50:00,104.771,104.777,104.701,104.702,1463700013.0
2005-02-23 10:55:00,104.697,104.718,104.639,104.666,1171699997.0
2005-02-23 11:00:00,104.593,104.734,104.59,104.705,1197699986.0
2005-02-23 11:05:00,104.732,104.745,104.694,104.695,1362600018.0
2005-02-23 11:10:00,104.72,104.738,104.695,104.725,1248899990.0
2005-02-23 11:15:00,104.721,104.721,104.669,104.685,887999994.0
2005-02-23 11:20:00,104.691,104.737,104.691,104.71,1250099999.0
2005-02-23 11:25:00,104.713,104.716,104.672,104.684,1161600000.0
2005-02-23 11:30:00,104.681,104.77,104.675,104.759,1115200014.0
2005-02-23 11:35:00,104.762,104.779,104.742,104.767,1028700010.0
2005-02-23 11:40:00,104.762,104.763,104.719,104.737,1252500006.0
2005-02-23 11:45:00,104.747,104.75,104.727,104.737,902200001.0
2005-02-23 11:50:00,104.755,104.755,104.719,104.744,1377499993.0
2005-02-23 11:55:00,104.744,104.749,104.714,104.714,903300005.0
2005-02-23 12:00:00,104.729,104.757,104.686,104.726,801800004.0
2005-02-23 12:05:00,104.752,104.79,104.74,104.767,934399996.0
2005-02-23 12:10:00,104.77,104.797,104.746,104.765,1363999988.0
2005-02-23 12:15:00,104.768,104.784,104.732,104.769,1261399989.0
2005-02-23 12:20:00,104.794,104.795,104.735,104.754,1170199995.0
2005-02-23 12:25:00,104.74,104.781,104.735,104.77,936999991.0
2005-02-23 12:30:00,104.773,104.779,104.749,104.774,743699992.0
2005-02-23 12:35:00,104.795,104.82,104.785,104.81,1470300007.0
2005-02-23 12:40:00,104.826,104.83,104.775,104.784,953399993.0
2005-02-23 12:45:00,104.803,104.803,104.765,104.797,1849900009.0
2005-02-23 12:50:00,104.783,104.851,104.783,104.835,874299998.0
2005-02-23 12:55:00,104.841,104.849,104.793,104.829,1494199997.0
2005-02-23 13:00:00,104.822,104.832,104.784,104.789,1067100000.0
2005-02-23 13:05:00,104.796,104.837,104.778,104.826,1057499995.0
2005-02-23 13:10:00,104.83,104.854,104.81,104.81,1013000002.0
2005-02-23 13:15:00,104.81,104.82,104.775,104.786,1051399994.0
2005-02-23 13:20:00,104.778,104.818,104.767,104.806,1284600010.0
2005-02-23 13:25:00,104.815,104.825,104.783,104.824,874300008.0
2005-02-23 13:30:00,104.838,104.85,104.786,104.812,1329600014.0
2005-02-23 13:35:00,104.809,104.831,104.805,104.809,1182099994.0
2005-02-23 13:40:00,104.807,104.833,104.792,104.82,1540999998.0
2005-02-23 13:45:00,104.818,104.819,104.789,104.792,1141999993.0
2005-02-23 13:50:00,104.792,104.825,104.765,104.789,1402800000.0
2005-02-23 13:55:00,104.797,104.799,104.65,104.678,1152399997.0
2005-02-23 14:00:00,104.682,104.739,104.67,104.725,1311199999.0
2005-02-23 14:05:00,104.722,104.73,104.701,104.706,1387300001.0
2005-02-23 14:10:00,104.738,104.795,104.729,104.754,764599997.0
2005-02-23 14:15:00,104.752,104.757,104.628,104.633,1464900002.0
2005-02-23 14:20:00,104.647,104.675,104.63,104.665,1230300001.0
2005-02-23 14:25:00,104.685,104.706,104.664,104.686,1179000002.0
2005-02-23 14:30:00,104.681,104.687,104.601,104.608,933099988.0
2005-02-23 14:35:00,104.601,104.647,104.564,104.638,959299993.0
2005-02-23 14:40:00,104.638,104.686,104.631,104.64,914400002.0
2005-02-23 14:45:00,104.653,104.696,104.653,104.678,956300007.0
2005-02-23 14:50:00,104.684,104.786,104.674,104.786,1077499999.0
2005-02-23 14:55:00,104.78,104.782,104.728,104.781,962300002.0
2005-02-23 15:00:00,104.787,104.85,104.746,104.75,1281600003.0
2005-02-23 15:05:00,104.769,104.809,104.762,104.794,1119899993.0
2005-02-23 15:10:00,104.798,104.838,104.755,104.838,1372100006.0
2005-02-23 15:15:00,104.844,104.844,104.784,104.784,1250100002.0
2005-02-23 15:20:00,104.788,104.843,104.768,104.839,1265599998.0
2005-02-23 15:25:00,104.848,104.851,104.71,104.71,975400007.0
2005-02-23 15:30:00,104.77,104.836,104.692,104.835,1080499997.0
2005-02-23 15:35:00,104.852,104.857,104.747,104.747,1314099991.0
2005-02-23 15:40:00,104.75,104.835,104.75,104.807,1351600009.0
2005-02-23 15:45:00,104.816,104.837,104.77,104.799,1392999997.0
2005-02-23 15:50:00,104.808,104.809,104.725,104.757,1027200007.0
2005-02-23 15:55:00,104.755,104.762,104.569,104.598,1144399987.0
2005-02-23 16:00:00,104.613,104.65,104.604,104.61,1056699996.0
2005-02-23 16:05:00,104.615,104.692,104.615,104.688,1193899993.0
2005-02-23 16:10:00,104.702,104.72,104.615,104.624,899200002.0
2005-02-23 16:15:00,104.627,104.689,104.612,104.675,956200005.0
2005-02-23 16:20:00,104.677,104.745,104.652,104.735,1035099998.0
2005-02-23 16:25:00,104.747,104.785,104.697,104.752,1179900008.0
2005-02-23 16:30:00,104.779,104.825,104.757,104.808,1233400007.0
2005-02-23 16:35:00,104.808,104.813,104.759,104.805,1444200006.0
2005-02-23 16:40:00,104.807,104.857,104.78,104.856,1033599994.0
2005-02-23 16:45:00,104.86,104.901,104.851,104.897,1355099991.0
2005-02-23 16:50:00,104.892,104.95,104.829,104.835,1117400000.0
2005-02-23 16:55:00,104.835,104.88,104.831,104.834,1027200000.0
2005-02-23 17:00:00,104.833,104.89,104.621,104.851,1450600008.0
2005-02-23 17:05:00,104.878,104.879,104.832,104.832,1039900003.0
2005-02-23 17:10:00,104.835,104.848,104.806,104.841,1187399986.0
2005-02-23 17:15:00,104.835,104.88,104.825,104.856,1153900005.0
2005-02-23 17:20:00,104.877,104.919,104.865,104.899,1049099996.0
2005-02-23 17:25:00,104.898,104.925,104.852,104.917,881000002.0
2005-02-23 17:30:00,104.947,105.068,104.932,105.045,1166000006.0
2005-02-23 17:35:00,105.06,105.063,104.964,105.002,1102099996.0
2005-02-23 17:40:00,104.993,105.016,104.927,104.992,1371300002.0
2005-02-23 17:45:00,105.0,105.061,105.0,105.014,1427999995.0
2005-02-23 17:50:00,105.012,105.039,104.979,105.021,1840399992.0
2005-02-23 17:55:00,105.044,105.075,105.007,105.05,1214599986.0
2005-02-23 18:00:00,105.045,105.091,104.9,104.91,8009799999.0
2005-02-23 18:05:00,104.9,104.94,104.86,104.94,9629999975.0
2005-02-23 18:10:00,104.94,105.056,104.93,104.94,7541399980.0
2005-02-23 18:15:00,104.95,105.013,104.95,104.983,5070000003.0
2005-02-23 18:20:00,104.96,104.96,104.92,104.92,5981999997.0
2005-02-23 18:25:00,104.982,104.984,104.86,104.88,7537600020.0
2005-02-23 18:30:00,104.983,105.004,104.87,104.89,9162700046.0
2005-02-23 18:35:00,104.9,105.036,104.89,105.001,6852000030.0
2005-02-23 18:40:00,104.993,105.005,104.94,104.94,7113400011.0
2005-02-23 18:45:00,104.938,104.982,104.912,104.912,5936100001.0
2005-02-23 18:50:00,104.912,104.939,104.895,104.932,8621999993.0
2005-02-23 18:55:00,104.93,104.947,104.92,104.937,5878500001.0
2005-02-23 19:00:00,104.937,104.961,104.886,104.903,4004899991.0
2005-02-23 19:05:00,104.895,104.931,104.85,104.916,5191999996.0
2005-02-23 19:10:00,104.932,104.943,104.914,104.927,3980900012.0
2005-02-23 19:15:00,104.929,104.951,104.921,104.933,6560499996.0
2005-02-23 19:20:00,104.94,104.959,104.89,104.893,5787899988.0
2005-02-23 19:25:00,104.905,104.94,104.849,104.866,6531100015.0
2005-02-23 19:30:00,104.885,104.901,104.848,104.885,6329799998.0
2005-02-23 19:35:00,104.888,105.028,104.883,104.989,4304300004.0
2005-02-23 19:40:00,104.979,104.979,104.912,104.925,4637400002.0
2005-02-23 19:45:00,104.943,104.959,104.868,104.895,4787500032.0
2005-02-23 19:50:00,104.895,104.948,104.888,104.926,5535800021.0
2005-02-23 19:55:00,104.923,104.929,104.871,104.923,4682000001.0
2005-02-23 20:00:00,104.931,104.931,104.872,104.898,3199199986.0
2005-02-23 20:05:00,104.895,104.895,104.818,104.845,5543200010.0
2005-02-23 20:10:00,104.865,104.902,104.82,104.86,5151499987.0
2005-02-23 20:15:00,104.877,104.918,104.866,104.885,4356299991.0
2005-02-23 20:20:00,104.87,104.909,104.848,104.887,5300800033.0
2005-02-23 20:25:00,104.911,104.935,104.74,104.75,7471400011.0
2005-02-23 20:30:00,104.74,104.921,104.73,104.902,7325100014.0
2005-02-23 20:35:00,104.895,104.919,104.884,104.889,4088000003.0
2005-02-23 20:40:00,104.86,104.901,104.85,104.893,6491199971.0
2005-02-23 20:45:00,104.877,104.884,104.851,104.867,7086800027.0
2005-02-23 20:50:00,104.864,104.894,104.864,104.879,4191000010.0
2005-02-23 20:55:00,104.886,104.893,104.77,104.846,8696099979.0
2005-02-23 21:00:00,104.848,104.848,104.726,104.813,5350199996.0
2005-02-23 21:05:00,104.807,104.889,104.807,104.858,4393399990.0
2005-02-23 21:10:00,104.855,104.861,104.792,104.8,3879099989.0
2005-02-23 21:15:00,104.811,104.825,104.724,104.754,6438900009.0
2005-02-23 21:20:00,104.758,104.799,104.709,104.768,6825299989.0
2005-02-23 21:25:00,104.782,104.806,104.724,104.729,4572399990.0
2005-02-23 21:30:00,104.739,104.813,104.729,104.79,3284200007.0
2005-02-23 21:35:00,104.803,104.878,104.773,104.866,2357300019.0
2005-02-23 21:40:00,104.871,104.881,104.844,104.875,3999000012.0
2005-02-23 21:45:00,104.881,104.881,104.814,104.841,4072900020.0
2005-02-23 21:50:00,104.837,104.841,104.807,104.808,2123200009.0
2005-02-23 21:55:00,104.821,104.827,104.744,104.744,1609600005.0
2005-02-23 22:00:00,104.75,104.81,104.744,104.786,3957500005.0
2005-02-23 22:05:00,104.806,104.873,104.771,104.872,1201899997.0
2005-02-23 22:10:00,104.88,104.88,104.832,104.84,1759300002.0
2005-02-23 22:15:00,104.848,104.879,104.838,104.867,1917600014.0
2005-02-23 22:20:00,104.867,104.88,104.834,104.864,1081000002.0
2005-02-23 22:25:00,104.89,104.926,104.866,104.866,2366200023.0
2005-02-23 22:30:00,104.886,104.89,104.839,104.843,2752100012.0
2005-02-23 22:35:00,104.848,104.913,104.844,104.913,1479300001.0
2005-02-23 22:40:00,104.915,104.932,104.902,104.902,1614100010.0
2005-02-23 22:45:00,104.899,104.899,104.81,104.836,1839199992.0
2005-02-23 22:50:00,104.844,104.855,104.818,104.819,1751699978.0
2005-02-23 22:55:00,104.847,104.867,104.81,104.838,1471000002.0
2005-02-23 23:00:00,104.845,104.878,104.843,104.859,936700004.0
2005-02-23 23:05:00,104.86,104.867,104.816,104.853,1145000009.0
2005-02-23 23:10:00,104.846,104.881,104.832,104.833,1323200005.0
2005-02-23 23:15:00,104.825,104.829,104.8,104.804,776699999.0
2005-02-23 23:20:00,104.807,104.839,104.793,104.839,1152000004.0
2005-02-23 23:25:00,104.842,104.842,104.797,104.797,1041000012.0
2005-02-23 23:30:00,104.798,104.798,104.766,104.783,995200009.0
2005-02-23 23:35:00,104.79,104.79,104.736,104.748,1321600008.0
2005-02-23 23:40:00,104.744,104.788,104.743,104.772,1190399988.0
2005-02-23 23:45:00,104.777,104.802,104.762,104.79,1124600008.0
2005-02-23 23:50:00,104.785,104.817,104.782,104.8,986799997.0
2005-02-23 23:55:00,104.788,104.821,104.763,104.78,1138099994.0
2005-02-24 00:00:00,104.792,104.828,104.787,104.813,913999993.0
2005-02-24 00:05:00,104.833,104.856,104.819,104.855,909199993.0
2005-02-24 00:10:00,104.85,104.861,104.831,104.84,1093399999.0
2005-02-24 00:15:00,104.839,104.867,104.833,104.837,1156000004.0
2005-02-24 00:20:00,104.844,104.86,104.813,104.813,1390499995.0
2005-02-24 00:25:00,104.821,104.863,104.811,104.86,751800008.0
2005-02-24 00:30:00,104.873,104.88,104.828,104.868,1123599998.0
2005-02-24 00:35:00,104.862,104.897,104.855,104.878,1227200010.0
2005-02-24 00:40:00,104.898,104.964,104.898,104.932,1308000007.0
2005-02-24 00:45:00,104.936,104.969,104.916,104.934,1182000001.0
2005-02-24 00:50:00,104.938,104.957,104.903,104.951,1092699988.0
2005-02-24 00:55:00,104.943,104.95,104.876,104.95,1214700000.0
2005-02-24 01:00:00,104.919,104.932,104.905,104.922,889300008.0
2005-02-24 01:05:00,104.925,104.93,104.9,104.925,1234200000.0
2005-02-24 01:10:00,104.942,104.99,104.922,104.985,885100003.0
2005-02-24 01:15:00,104.998,104.999,104.963,104.999,1077600001.0
2005-02-24 01:20:00,105.01,105.012,104.958,104.979,1218999996.0
2005-02-24 01:25:00,104.979,104.982,104.957,104.974,1090700001.0
2005-02-24 01:30:00,104.956,104.967,104.905,104.905,1207599997.0
2005-02-24 01:35:00,104.91,104.933,104.857,104.857,1077000008.0
2005-02-24 01:40:00,104.863,104.952,104.86,104.952,1316299985.0
2005-02-24 01:45:00,104.943,104.96,104.933,104.937,1064600004.0
2005-02-24 01:50:00,104.942,104.982,104.926,104.96,965200000.0
2005-02-24 01:55:00,104.972,105.036,104.964,105.018,1314400002.0
2005-02-24 02:00:00,105.037,105.047,105.007,105.038,1395000010.0
2005-02-24 02:05:00,105.04,105.051,105.011,105.051,1233199996.0
2005-02-24 02:10:00,105.053,105.057,105.005,105.005,1324599998.0
2005-02-24 02:15:00,105.01,105.014,104.95,104.95,1265700000.0
2005-02-24 02:20:00,104.945,104.99,104.942,104.97,1318400009.0
2005-02-24 02:25:00,104.963,104.963,104.909,104.912,1228100013.0
2005-02-24 02:30:00,104.915,104.919,104.883,104.912,1278600005.0
2005-02-24 02:35:00,104.903,104.906,104.848,104.882,1202899996.0
2005-02-24 02:40:00,104.9,104.918,104.885,104.9,1020100007.0
2005-02-24 02:45:00,104.915,104.933,104.895,104.924,1327000014.0
2005-02-24 02:50:00,104.908,104.94,104.896,104.896,1052399998.0
2005-02-24 02:55:00,104.906,104.911,104.846,104.858,1112499996.0
2005-02-24 03:00:00,104.866,104.881,104.798,104.818,1007899997.0
2005-02-24 03:05:00,104.827,104.859,104.805,104.838,1348500002.0
2005-02-24 03:10:00,104.85,104.864,104.824,104.853,1240599998.0
2005-02-24 03:15:00,104.86,104.869,104.832,104.862,929099991.0
2005-02-24 03:20:00,104.849,104.88,104.823,104.851,936399996.0
2005-02-24 03:25:00,104.835,104.835,104.782,104.782,687799997.0
2005-02-24 03:30:00,104.79,104.805,104.766,104.778,1175800012.0
2005-02-24 03:35:00,104.793,104.816,104.762,104.781,975400005.0
2005-02-24 03:40:00,104.798,104.8,104.756,104.787,1304199989.0
2005-02-24 03:45:00,104.79,104.802,104.771,104.79,943900008.0
2005-02-24 03:50:00,104.798,104.821,104.779,104.818,717899992.0
2005-02-24 03:55:00,104.818,104.83,104.781,104.781,1280299994.0
2005-02-24 04:00:00,104.81,104.82,104.789,104.815,931599998.0
2005-02-24 04:05:00,104.813,104.813,104.731,104.731,1559000008.0
2005-02-24 04:10:00,104.725,104.733,104.712,104.718,1096399996.0
2005-02-24 04:15:00,104.722,104.722,104.667,104.673,790900001.0
2005-02-24 04:20:00,104.682,104.69,104.646,104.662,1040799999.0
2005-02-24 04:25:00,104.664,104.709,104.652,104.693,1188500006.0
2005-02-24 04:30:00,104.705,104.731,104.682,104.723,1373399996.0
2005-02-24 04:35:00,104.738,104.739,104.687,104.707,1084099994.0
2005-02-24 04:40:00,104.717,104.729,104.7,104.721,1050399997.0
2005-02-24 04:45:00,104.718,104.732,104.682,104.692,1433399993.0
2005-02-24 04:50:00,104.682,104.721,104.672,104.7,1028799997.0
2005-02-24 04:55:00,104.713,104.728,104.681,104.728,827799998.0
2005-02-24 05:00:00,104.738,104.74,104.699,104.7,822600001.0
2005-02-24 05:05:00,104.735,104.76,104.734,104.748,1129100017.0
2005-02-24 05:10:00,104.763,104.763,104.72,104.749,1229699995.0
2005-02-24 05:15:00,104.751,104.767,104.735,104.753,1196199997.0
2005-02-24 05:20:00,104.758,104.771,104.737,104.765,1204000006.0
2005-02-24 05:25:00,104.76,104.77,104.725,104.73,1234399998.0
2005-02-24 05:30:00,104.737,104.742,104.713,104.722,1545100001.0
2005-02-24 05:35:00,104.737,104.74,104.719,104.733,913199999.0
2005-02-24 05:40:00,104.723,104.745,104.697,104.732,1299199987.0
2005-02-24 05:45:00,104.748,104.749,104.712,104.741,951900001.0
2005-02-24 05:50:00,104.74,104.765,104.722,104.746,1279899993.0
2005-02-24 05:55:00,104.75,104.766,104.724,104.75,1194200007.0
2005-02-24 06:00:00,104.74,104.749,104.716,104.741,1201100002.0
2005-02-24 06:05:00,104.74,104.75,104.707,104.72,846199997.0
2005-02-24 06:10:00,104.759,104.759,104.707,104.716,1234199995.0
2005-02-24 06:15:00,104.714,104.746,104.703,104.729,951500006.0
2005-02-24 06:20:00,104.733,104.757,104.718,104.743,1213899988.0
2005-02-24 06:25:00,104.752,104.752,104.712,104.721,967600005.0
2005-02-24 06:30:00,104.732,104.74,104.697,104.7,1099500003.0
2005-02-24 06:35:00,104.701,104.701,104.666,104.69,1233699994.0
2005-02-24 06:40:00,104.677,104.695,104.675,104.687,986900009.0
2005-02-24 06:45:00,104.71,104.71,104.663,104.692,1055400002.0
2005-02-24 06:50:00,104.69,104.734,104.69,104.733,979800003.0
2005-02-24 06:55:00,104.732,104.748,104.71,104.743,1115899991.0
2005-02-24 07:00:00,104.74,104.75,104.695,104.71,1382199990.0
2005-02-24 07:05:00,104.7,104.72,104.674,104.674,1126399996.0
2005-02-24 07:10:00,104.692,104.718,104.674,104.705,822999994.0
2005-02-24 07:15:00,104.697,104.727,104.681,104.712,872800001.0
2005-02-24 07:20:00,104.718,104.725,104.678,104.696,1126900005.0
2005-02-24 07:25:00,104.703,104.724,104.674,104.71,991500002.0
2005-02-24 07:30:00,104.713,104.743,104.709,104.743,1426300004.0
2005-02-24 07:35:00,104.72,104.741,104.681,104.692,849999996.0
2005-02-24 07:40:00,104.68,104.705,104.667,104.675,794899995.0
2005-02-24 07:45:00,104.682,104.7,104.662,104.697,1190400010.0
2005-02-24 07:50:00,104.675,104.714,104.672,104.714,984500007.0
2005-02-24 07:55:00,104.713,104.755,104.71,104.726,1123499989.0
2005-02-24 08:00:00,104.733,104.755,104.713,104.739,964399997.0
2005-02-24 08:05:00,104.743,104.743,104.698,104.714,1166900000.0
2005-02-24 08:10:00,104.732,104.735,104.675,104.675,1076500000.0
2005-02-24 08:15:00,104.698,104.727,104.69,104.725,897600006.0
2005-02-24 08:20:00,104.717,104.724,104.703,104.71,1021400003.0
2005-02-24 08:25:00,104.73,104.73,104.696,104.7,1147299999.0
2005-02-24 08:30:00,104.717,104.722,104.676,104.703,994100009.0
2005-02-24 08:35:00,104.721,104.745,104.697,104.743,1039100005.0
2005-02-24 08:40:00,104.753,104.762,104.726,104.751,1475799994.0
2005-02-24 08:45:00,104.735,104.858,104.735,104.854,1733000022.0
2005-02-24 08:50:00,104.845,104.86,104.795,104.81,1267300006.0
2005-02-24 08:55:00,104.817,104.829,104.709,104.726,935500007.0
2005-02-24 09:00:00,104.727,104.729,104.626,104.643,1236300014.0
2005-02-24 09:05:00,104.645,104.72,104.641,104.7,1220100004.0
2005-02-24 09:10:00,104.682,104.694,104.623,104.652,1230199999.0
2005-02-24 09:15:00,104.667,104.667,104.598,104.598,1265599997.0
2005-02-24 09:20:00,104.608,104.647,104.589,104.637,1150499991.0
2005-02-24 09:25:00,104.625,104.644,104.598,104.614,1163100010.0
2005-02-24 09:30:00,104.636,104.663,104.627,104.65,1328500002.0
2005-02-24 09:35:00,104.671,104.682,104.603,104.622,1208700004.0
2005-02-24 09:40:00,104.641,104.666,104.607,104.653,1172199991.0
2005-02-24 09:45:00,104.677,104.691,104.633,104.691,1186200004.0
2005-02-24 09:50:00,104.686,104.706,104.659,104.659,938900004.0
2005-02-24 09:55:00,104.667,104.692,104.653,104.691,947300009.0
2005-02-24 10:00:00,104.698,104.698,104.639,104.68,1032699995.0
2005-02-24 10:05:00,104.683,104.736,104.666,104.73,1433700003.0
2005-02-24 10:10:00,104.732,104.787,104.723,104.761,1556500014.0
2005-02-24 10:15:00,104.769,104.791,104.708,104.708,1455700014.0
2005-02-24 10:20:00,104.732,104.732,104.691,104.705,1092799995.0
2005-02-24 10:25:00,104.702,104.727,104.674,104.717,1223299999.0
2005-02-24 10:30:00,104.737,104.748,104.693,104.693,972799998.0
2005-02-24 10:35:00,104.724,104.76,104.69,104.69,965900003.0
2005-02-24 10:40:00,104.735,104.758,104.712,104.715,842100007.0
2005-02-24 10:45:00,104.736,104.741,104.718,104.724,1202799991.0
2005-02-24 10:50:00,104.73,104.765,104.711,104.744,1274099998.0
2005-02-24 10:55:00,104.749,104.772,104.723,104.75,951299990.0
2005-02-24 11:00:00,104.756,104.756,104.703,104.708,1185600003.0
2005-02-24 11:05:00,104.72,104.741,104.707,104.724,1089000000.0
2005-02-24 11:10:00,104.721,104.803,104.711,104.793,1662600003.0
2005-02-24 11:15:00,104.805,104.937,104.804,104.919,883800001.0
2005-02-24 11:20:00,104.944,104.967,104.897,104.912,1002100003.0
2005-02-24 11:25:00,104.905,104.967,104.905,104.952,1060399992.0
2005-02-24 11:30:00,104.964,104.98,104.936,104.975,1188099996.0
2005-02-24 11:35:00,104.984,105.089,104.966,105.052,1285000004.0
2005-02-24 11:40:00,105.071,105.074,105.021,105.021,996500001.0
2005-02-24 11:45:00,105.035,105.036,104.96,104.968,1001999994.0
2005-02-24 11:50:00,104.968,105.021,104.954,104.993,1609399998.0
2005-02-24 11:55:00,104.98,104.996,104.927,104.93,1078199988.0
2005-02-24 12:00:00,104.952,104.952,104.903,104.91,920600005.0
2005-02-24 12:05:00,104.937,104.962,104.902,104.917,1322800001.0
2005-02-24 12:10:00,104.91,104.953,104.901,104.907,1254600001.0
2005-02-24 12:15:00,104.92,104.939,104.879,104.88,1259100004.0
2005-02-24 12:20:00,104.887,104.911,104.87,104.874,994200004.0
2005-02-24 12:25:00,104.856,104.897,104.856,104.872,1116599998.0
2005-02-24 12:30:00,104.875,104.888,104.842,104.86,1288999994.0
2005-02-24 12:35:00,104.859,104.895,104.859,104.884,834000008.0
2005-02-24 12:40:00,104.893,104.946,104.879,104.922,1582600015.0
2005-02-24 12:45:00,104.94,104.946,104.903,104.913,1448499996.0
2005-02-24 12:50:00,104.893,104.929,104.889,104.893,1259000003.0
2005-02-24 12:55:00,104.903,104.925,104.839,104.839,1264100018.0
2005-02-24 13:00:00,104.842,104.899,104.837,104.863,1080599990.0
2005-02-24 13:05:00,104.872,104.872,104.836,104.844,1191200005.0
2005-02-24 13:10:00,104.853,104.867,104.804,104.814,1044500015.0
2005-02-24 13:15:00,104.823,104.844,104.809,104.834,1151100005.0
2005-02-24 13:20:00,104.842,104.85,104.811,104.819,1413100007.0
2005-02-24 13:25:00,104.813,104.861,104.804,104.853,1324799996.0
2005-02-24 13:30:00,104.853,104.853,104.796,104.814,1279599999.0
2005-02-24 13:35:00,104.826,104.871,104.802,104.822,1399299983.0
2005-02-24 13:40:00,104.831,104.848,104.787,104.827,1581899986.0
2005-02-24 13:45:00,104.828,104.866,104.79,104.79,1048699997.0
2005-02-24 13:50:00,104.782,104.807,104.717,104.734,1743700004.0
2005-02-24 13:55:00,104.735,104.753,104.709,104.738,1567599987.0
2005-02-24 14:00:00,104.749,104.779,104.735,104.764,1390999994.0
2005-02-24 14:05:00,104.755,104.799,104.725,104.725,1011399986.0
2005-02-24 14:10:00,104.735,104.754,104.729,104.736,974400005.0
2005-02-24 14:15:00,104.761,104.775,104.733,104.771,1191899993.0
2005-02-24 14:20:00,104.762,104.811,104.747,104.793,975200006.0
2005-02-24 14:25:00,104.804,104.871,104.804,104.819,1022300004.0
2005-02-24 14:30:00,104.812,104.842,104.777,104.797,1163200002.0
2005-02-24 14:35:00,104.796,104.835,104.796,104.819,1092299997.0
2005-02-24 14:40:00,104.838,104.912,104.832,104.884,1402399992.0
2005-02-24 14:45:00,104.89,104.89,104.825,104.833,811700000.0
2005-02-24 14:50:00,104.847,104.878,104.836,104.84,1324800001.0
2005-02-24 14:55:00,104.84,104.895,104.816,104.884,1067600011.0
2005-02-24 15:00:00,104.888,104.895,104.824,104.88,1170000018.0
2005-02-24 15:05:00,104.876,104.895,104.867,104.879,1139400004.0
2005-02-24 15:10:00,104.88,104.897,104.843,104.86,1186500006.0
2005-02-24 15:15:00,104.86,104.91,104.843,104.898,1002599999.0
2005-02-24 15:20:00,104.91,104.94,104.875,104.875,1657900010.0
2005-02-24 15:25:00,104.882,104.888,104.737,104.738,1099199995.0
2005-02-24 15:30:00,104.8,104.882,104.735,104.846,1107499986.0
2005-02-24 15:35:00,104.863,104.928,104.856,104.906,1440299987.0
2005-02-24 15:40:00,104.926,105.002,104.887,104.988,1346099999.0
2005-02-24 15:45:00,105.023,105.044,104.964,104.964,1491800001.0
2005-02-24 15:50:00,104.957,105.037,104.906,105.03,1337999994.0
2005-02-24 15:55:00,105.045,105.056,104.994,105.008,1428599999.0
2005-02-24 16:00:00,105.021,105.027,104.99,104.999,1401700015.0
2005-02-24 16:05:00,105.003,105.005,104.934,104.935,1148100007.0
2005-02-24 16:10:00,104.942,104.984,104.926,104.929,1134500002.0
2005-02-24 16:15:00,104.942,104.957,104.893,104.93,1169199993.0
2005-02-24 16:20:00,104.951,104.957,104.919,104.94,1178399994.0
2005-02-24 16:25:00,104.956,104.991,104.928,104.962,974000014.0
2005-02-24 16:30:00,104.978,105.015,104.945,104.989,1230699995.0
2005-02-24 16:35:00,105.018,105.04,104.997,105.009,1094699999.0
2005-02-24 16:40:00,105.011,105.156,104.999,105.12,1269999993.0
2005-02-24 16:45:00,105.119,105.143,105.081,105.108,1312700001.0
2005-02-24 16:50:00,105.133,105.14,105.06,105.069,1029699995.0
2005-02-24 16:55:00,105.085,105.261,105.075,105.212,1218000015.0
2005-02-24 17:00:00,105.213,105.228,105.151,105.155,1140800003.0
2005-02-24 17:05:00,105.165,105.215,105.138,105.16,945300007.0
2005-02-24 17:10:00,105.193,105.253,105.172,105.201,1271099992.0
2005-02-24 17:15:00,105.205,105.213,105.167,105.169,1380299997.0
2005-02-24 17:20:00,105.175,105.241,105.169,105.232,1157899999.0
2005-02-24 17:25:00,105.277,105.367,105.263,105.323,1288599990.0
2005-02-24 17:30:00,105.323,105.335,105.256,105.281,1054799999.0
2005-02-24 17:35:00,105.284,105.43,105.284,105.426,1463099998.0
2005-02-24 17:40:00,105.413,105.457,105.396,105.436,1213600003.0
2005-02-24 17:45:00,105.435,105.49,105.357,105.357,1221100009.0
2005-02-24 17:50:00,105.375,105.452,105.353,105.442,1315300005.0
2005-02-24 17:55:00,105.453,105.465,105.379,105.384,1126900011.0
2005-02-24 18:00:00,105.385,105.417,105.36,105.38,8158399977.0
2005-02-24 18:05:00,105.37,105.39,105.32,105.33,10464999960.0
2005-02-24 18:10:00,105.34,105.426,105.33,105.35,9907699971.0
2005-02-24 18:15:00,105.34,105.425,105.34,105.38,6824999988.0
2005-02-24 18:20:00,105.39,105.39,105.35,105.35,7659000000.0
2005-02-24 18:25:00,105.34,105.422,105.34,105.34,8347000024.0
2005-02-24 18:30:00,105.415,105.448,105.3,105.34,8275399988.0
2005-02-24 18:35:00,105.35,105.555,105.35,105.468,6486899962.0
2005-02-24 18:40:00,105.471,105.487,105.382,105.382,6695900026.0
2005-02-24 18:45:00,105.395,105.432,105.322,105.35,6145600025.0
2005-02-24 18:50:00,105.356,105.385,105.343,105.356,7845600004.0
2005-02-24 18:55:00,105.365,105.421,105.362,105.377,5950200003.0
2005-02-24 19:00:00,105.393,105.393,105.334,105.366,5304699988.0
2005-02-24 19:05:00,105.379,105.379,105.312,105.325,4125300031.0
2005-02-24 19:10:00,105.332,105.355,105.3,105.332,4580700011.0
2005-02-24 19:15:00,105.339,105.366,105.315,105.36,6574299980.0
2005-02-24 19:20:00,105.377,105.381,105.331,105.331,4038199993.0
2005-02-24 19:25:00,105.327,105.37,105.32,105.338,6446099997.0
2005-02-24 19:30:00,105.342,105.348,105.299,105.333,6528700036.0
2005-02-24 19:35:00,105.335,105.346,105.272,105.277,3703100001.0
2005-02-24 19:40:00,105.28,105.321,105.28,105.297,4710299996.0
2005-02-24 19:45:00,105.311,105.328,105.275,105.285,4443400040.0
2005-02-24 19:50:00,105.283,105.369,105.258,105.362,4821000004.0
2005-02-24 19:55:00,105.356,105.371,105.326,105.337,4347000027.0
2005-02-24 20:00:00,105.362,105.371,105.298,105.333,3661999992.0
2005-02-24 20:05:00,105.348,105.371,105.334,105.351,5051499999.0
2005-02-24 20:10:00,105.379,105.42,105.337,105.337,5331100022.0
2005-02-24 20:15:00,105.347,105.369,105.32,105.335,4683900011.0
2005-02-24 20:20:00,105.33,105.381,105.326,105.365,5227000008.0
2005-02-24 20:25:00,105.373,105.47,105.337,105.46,7263199998.0
2005-02-24 20:30:00,105.47,105.47,105.328,105.328,7448100028.0
2005-02-24 20:35:00,105.34,105.367,105.339,105.345,4023200006.0
2005-02-24 20:40:00,105.39,105.4,105.328,105.337,6628100023.0
2005-02-24 20:45:00,105.336,105.4,105.331,105.372,7185900003.0
2005-02-24 20:50:00,105.38,105.416,105.353,105.4,3660600002.0
2005-02-24 20:55:00,105.413,105.413,105.35,105.36,8327800018.0
2005-02-24 21:00:00,105.368,105.381,105.342,105.375,6102900021.0
2005-02-24 21:05:00,105.375,105.441,105.37,105.408,4160200008.0
2005-02-24 21:10:00,105.413,105.425,105.39,105.417,3771000005.0
2005-02-24 21:15:00,105.41,105.429,105.364,105.414,7055800025.0
2005-02-24 21:20:00,105.445,105.483,105.414,105.46,7401699985.0
2005-02-24 21:25:00,105.463,105.481,105.432,105.437,5175799966.0
2005-02-24 21:30:00,105.443,105.47,105.37,105.372,3026200011.0
2005-02-24 21:35:00,105.372,105.418,105.372,105.396,2243199984.0
2005-02-24 21:40:00,105.392,105.41,105.37,105.39,4644500015.0
2005-02-24 21:45:00,105.404,105.431,105.382,105.414,3746599992.0
2005-02-24 21:50:00,105.42,105.432,105.402,105.407,2069299999.0
2005-02-24 21:55:00,105.421,105.421,105.353,105.353,1984699998.0
2005-02-24 22:00:00,105.371,105.391,105.35,105.379,4132600007.0
2005-02-24 22:05:00,105.377,105.402,105.357,105.375,1267399998.0
2005-02-24 22:10:00,105.386,105.418,105.384,105.389,1901899990.0
2005-02-24 22:15:00,105.406,105.434,105.39,105.407,2095399992.0
2005-02-24 22:20:00,105.408,105.419,105.392,105.393,1197699993.0
2005-02-24 22:25:00,105.403,105.408,105.36,105.365,1814799999.0
2005-02-24 22:30:00,105.395,105.414,105.373,105.405,2721199990.0
2005-02-24 22:35:00,105.408,105.425,105.388,105.405,2301800000.0
2005-02-24 22:40:00,105.4,105.408,105.378,105.395,1572200001.0
2005-02-24 22:45:00,105.401,105.413,105.382,105.403,1763200015.0
2005-02-24 22:50:00,105.402,105.414,105.374,105.39,1835099997.0
2005-02-24 22:55:00,105.411,105.411,105.352,105.365,1530600004.0
2005-02-24 23:00:00,105.385,105.39,105.339,105.339,911600003.0
2005-02-24 23:05:00,105.362,105.363,105.339,105.346,1071100007.0
2005-02-24 23:10:00,105.35,105.357,105.302,105.324,971500005.0
2005-02-24 23:15:00,105.324,105.324,105.281,105.313,1230299998.0
2005-02-24 23:20:00,105.305,105.339,105.303,105.313,1373700013.0
2005-02-24 23:25:00,105.32,105.336,105.304,105.319,1004000006.0
2005-02-24 23:30:00,105.348,105.415,105.326,105.394,1012500007.0
2005-02-24 23:35:00,105.398,105.408,105.37,105.402,1140399991.0
2005-02-24 23:40:00,105.413,105.413,105.364,105.369,1286799991.0
2005-02-24 23:45:00,105.359,105.39,105.354,105.354,1225500014.0
2005-02-24 23:50:00,105.362,105.364,105.32,105.331,1165599986.0
2005-02-24 23:55:00,105.334,105.369,105.325,105.355,1047399999.0
2005-02-25 00:00:00,105.356,105.39,105.34,105.37,862400000.0
2005-02-25 00:05:00,105.37,105.403,105.35,105.35,1289500003.0
2005-02-25 00:10:00,105.372,105.386,105.34,105.34,1153899998.0
2005-02-25 00:15:00,105.347,105.386,105.325,105.341,1382299999.0
2005-02-25 00:20:00,105.362,105.382,105.334,105.342,1424299988.0
2005-02-25 00:25:00,105.374,105.41,105.361,105.391,967199997.0
2005-02-25 00:30:00,105.395,105.409,105.357,105.398,1100499997.0
2005-02-25 00:35:00,105.395,105.408,105.327,105.356,1398999997.0
2005-02-25 00:40:00,105.38,105.384,105.316,105.316,1437899995.0
2005-02-25 00:45:00,105.32,105.336,105.293,105.336,1105300000.0
2005-02-25 00:50:00,105.331,105.36,105.323,105.345,1111599996.0
2005-02-25 00:55:00,105.367,105.383,105.333,105.37,842300008.0
2005-02-25 01:00:00,105.379,105.402,105.345,105.345,995799980.0
2005-02-25 01:05:00,105.357,105.436,105.344,105.427,1508700007.0
2005-02-25 01:10:00,105.438,105.443,105.404,105.425,1384600001.0
2005-02-25 01:15:00,105.442,105.455,105.408,105.412,1100799998.0
2005-02-25 01:20:00,105.419,105.438,105.333,105.386,881400007.0
2005-02-25 01:25:00,105.365,105.414,105.345,105.403,923299991.0
2005-02-25 01:30:00,105.4,105.422,105.367,105.391,1339099994.0
2005-02-25 01:35:00,105.407,105.461,105.407,105.449,920500000.0
2005-02-25 01:40:00,105.478,105.536,105.462,105.517,1108800003.0
2005-02-25 01:45:00,105.515,105.532,105.489,105.525,1324599999.0
2005-02-25 01:50:00,105.525,105.531,105.496,105.501,1212000004.0
2005-02-25 01:55:00,105.519,105.557,105.494,105.501,1005799996.0
2005-02-25 02:00:00,105.509,105.511,105.414,105.418,1378899998.0
2005-02-25 02:05:00,105.428,105.451,105.425,105.436,864099993.0
2005-02-25 02:10:00,105.427,105.469,105.406,105.41,1179099994.0
2005-02-25 02:15:00,105.401,105.412,105.384,105.388,1093399997.0
2005-02-25 02:20:00,105.391,105.455,105.391,105.446,1221799996.0
2005-02-25 02:25:00,105.446,105.446,105.38,105.396,1108599997.0
2005-02-25 02:30:00,105.396,105.411,105.369,105.402,1404500004.0
2005-02-25 02:35:00,105.413,105.44,105.395,105.435,1496300003.0
2005-02-25 02:40:00,105.433,105.452,105.411,105.42,1299899993.0
2005-02-25 02:45:00,105.442,105.45,105.394,105.4,1667300020.0
2005-02-25 02:50:00,105.411,105.422,105.358,105.358,1007100005.0
2005-02-25 02:55:00,105.373,105.41,105.321,105.33,877300016.0
2005-02-25 03:00:00,105.335,105.377,105.335,105.353,1035699995.0
2005-02-25 03:05:00,105.36,105.36,105.317,105.32,1313900009.0
2005-02-25 03:10:00,105.35,105.362,105.332,105.353,1384300007.0
2005-02-25 03:15:00,105.371,105.371,105.304,105.33,1098800003.0
2005-02-25 03:20:00,105.341,105.351,105.298,105.314,1154100010.0
2005-02-25 03:25:00,105.306,105.31,105.273,105.293,1069100007.0
2005-02-25 03:30:00,105.299,105.329,105.294,105.319,1150699999.0
2005-02-25 03:35:00,105.302,105.321,105.297,105.313,1229899995.0
2005-02-25 03:40:00,105.3,105.319,105.287,105.318,1001900003.0
2005-02-25 03:45:00,105.323,105.337,105.311,105.324,1134300006.0
2005-02-25 03:50:00,105.34,105.347,105.284,105.294,1200299998.0
2005-02-25 03:55:00,105.314,105.321,105.277,105.285,1251500002.0
2005-02-25 04:00:00,105.293,105.334,105.292,105.317,1180200000.0
2005-02-25 04:05:00,105.312,105.329,105.279,105.295,1146600000.0
2005-02-25 04:10:00,105.317,105.339,105.281,105.3,1105800009.0
2005-02-25 04:15:00,105.313,105.342,105.297,105.342,1146300001.0
2005-02-25 04:20:00,105.351,105.357,105.32,105.344,1181600006.0
2005-02-25 04:25:00,105.338,105.35,105.326,105.343,1263700000.0
2005-02-25 04:30:00,105.338,105.344,105.295,105.319,1188199997.0
2005-02-25 04:35:00,105.325,105.325,105.292,105.308,1196399992.0
2005-02-25 04:40:00,105.31,105.365,105.301,105.365,1011000006.0
2005-02-25 04:45:00,105.381,105.381,105.34,105.34,973000000.0
2005-02-25 04:50:00,105.337,105.352,105.287,105.32,751700006.0
2005-02-25 04:55:00,105.32,105.322,105.289,105.305,1038300000.0
2005-02-25 05:00:00,105.33,105.33,105.299,105.319,1147000006.0
2005-02-25 05:05:00,105.329,105.339,105.308,105.329,1334800008.0
2005-02-25 05:10:00,105.329,105.339,105.3,105.33,884399998.0
2005-02-25 05:15:00,105.326,105.333,105.301,105.308,1165400003.0
2005-02-25 05:20:00,105.329,105.34,105.305,105.313,1328799993.0
2005-02-25 05:25:00,105.298,105.324,105.295,105.317,1415799994.0
2005-02-25 05:30:00,105.326,105.333,105.304,105.317,1602599995.0
2005-02-25 05:35:00,105.332,105.342,105.301,105.331,1139300012.0
2005-02-25 05:40:00,105.346,105.373,105.306,105.353,1311999996.0
2005-02-25 05:45:00,105.367,105.38,105.337,105.37,1109199996.0
2005-02-25 05:50:00,105.373,105.405,105.36,105.39,892700004.0
2005-02-25 05:55:00,105.38,105.399,105.37,105.381,1019100002.0
2005-02-25 06:00:00,105.377,105.417,105.377,105.411,1191400003.0
2005-02-25 06:05:00,105.402,105.428,105.387,105.404,1227300002.0
2005-02-25 06:10:00,105.411,105.42,105.38,105.38,1327100006.0
2005-02-25 06:15:00,105.392,105.406,105.33,105.33,813199989.0
2005-02-25 06:20:00,105.345,105.356,105.319,105.35,1379900004.0
2005-02-25 06:25:00,105.361,105.365,105.33,105.352,985599991.0
2005-02-25 06:30:00,105.343,105.356,105.329,105.332,1211600001.0
2005-02-25 06:35:00,105.342,105.342,105.311,105.318,1146100012.0
2005-02-25 06:40:00,105.32,105.33,105.295,105.316,1111000010.0
2005-02-25 06:45:00,105.307,105.321,105.277,105.307,847100000.0
2005-02-25 06:50:00,105.315,105.317,105.272,105.316,1408500015.0
2005-02-25 06:55:00,105.315,105.341,105.296,105.304,993799999.0
2005-02-25 07:00:00,105.303,105.307,105.274,105.289,1672700001.0
2005-02-25 07:05:00,105.298,105.318,105.291,105.306,1186199991.0
2005-02-25 07:10:00,105.31,105.32,105.285,105.306,826799995.0
2005-02-25 07:15:00,105.317,105.323,105.295,105.323,1071099999.0
2005-02-25 07:20:00,105.33,105.335,105.277,105.288,1096500005.0
2005-02-25 07:25:00,105.277,105.311,105.274,105.3,1268799991.0
2005-02-25 07:30:00,105.285,105.301,105.266,105.301,1260900005.0
2005-02-25 07:35:00,105.285,105.291,105.268,105.29,1045600006.0
2005-02-25 07:40:00,105.288,105.3,105.256,105.262,922699999.0
2005-02-25 07:45:00,105.262,105.305,105.249,105.292,1451700002.0
2005-02-25 07:50:00,105.287,105.308,105.28,105.296,1245700010.0
2005-02-25 07:55:00,105.278,105.283,105.242,105.28,1220099992.0
2005-02-25 08:00:00,105.287,105.289,105.245,105.266,1081499992.0
2005-02-25 08:05:00,105.284,105.284,105.25,105.27,956199992.0
2005-02-25 08:10:00,105.268,105.306,105.265,105.29,1148400012.0
2005-02-25 08:15:00,105.3,105.33,105.286,105.317,1324199995.0
2005-02-25 08:20:00,105.304,105.342,105.294,105.33,1200500001.0
2005-02-25 08:25:00,105.35,105.356,105.33,105.348,996899978.0
2005-02-25 08:30:00,105.346,105.36,105.322,105.347,1357100010.0
2005-02-25 08:35:00,105.36,105.398,105.35,105.376,1121900010.0
2005-02-25 08:40:00,105.39,105.39,105.354,105.361,1468299992.0
2005-02-25 08:45:00,105.348,105.4,105.34,105.395,1551999991.0
2005-02-25 08:50:00,105.405,105.428,105.381,105.394,1237399978.0
2005-02-25 08:55:00,105.386,105.431,105.371,105.395,1114700010.0
2005-02-25 09:00:00,105.404,105.414,105.225,105.228,1281500020.0
2005-02-25 09:05:00,105.245,105.332,105.227,105.325,1386099987.0
2005-02-25 09:10:00,105.313,105.343,105.295,105.337,1330400001.0
2005-02-25 09:15:00,105.333,105.338,105.238,105.241,921200003.0
2005-02-25 09:20:00,105.25,105.345,105.236,105.319,817700003.0
2005-02-25 09:25:00,105.33,105.344,105.298,105.307,1206300000.0
2005-02-25 09:30:00,105.304,105.325,105.283,105.31,1225600011.0
2005-02-25 09:35:00,105.315,105.328,105.269,105.294,1408100013.0
2005-02-25 09:40:00,105.31,105.323,105.28,105.312,1016900006.0
2005-02-25 09:45:00,105.317,105.317,105.256,105.259,1073099994.0
2005-02-25 09:50:00,105.279,105.296,105.237,105.27,1096299989.0
2005-02-25 09:55:00,105.29,105.294,105.22,105.231,1336600011.0
2005-02-25 10:00:00,105.23,105.247,105.185,105.194,1286599993.0
2005-02-25 10:05:00,105.193,105.219,105.183,105.202,1062799999.0
2005-02-25 10:10:00,105.201,105.222,105.171,105.18,1132999993.0
2005-02-25 10:15:00,105.177,105.199,105.167,105.177,1521700008.0
2005-02-25 10:20:00,105.202,105.202,105.153,105.165,1205499991.0
2005-02-25 10:25:00,105.178,105.216,105.178,105.179,1309399993.0
2005-02-25 10:30:00,105.195,105.2,105.153,105.156,1182800006.0
2005-02-25 10:35:00,105.153,105.177,105.137,105.151,1178099991.0
2005-02-25 10:40:00,105.165,105.185,105.132,105.174,1195499993.0
2005-02-25 10:45:00,105.173,105.186,105.162,105.17,872599997.0
2005-02-25 10:50:00,105.18,105.221,105.168,105.203,1253600000.0
2005-02-25 10:55:00,105.217,105.26,105.206,105.241,1376700007.0
2005-02-25 11:00:00,105.247,105.302,105.242,105.268,1033800010.0
2005-02-25 11:05:00,105.263,105.28,105.203,105.213,1298599991.0
2005-02-25 11:10:00,105.212,105.212,105.178,105.185,1333700009.0
2005-02-25 11:15:00,105.197,105.218,105.144,105.165,1193500011.0
2005-02-25 11:20:00,105.187,105.212,105.144,105.199,1335400003.0
2005-02-25 11:25:00,105.205,105.236,105.182,105.21,1179700013.0
2005-02-25 11:30:00,105.232,105.243,105.211,105.226,1178500001.0
2005-02-25 11:35:00,105.23,105.23,105.198,105.225,979500005.0
2005-02-25 11:40:00,105.233,105.261,105.207,105.23,837000002.0
2005-02-25 11:45:00,105.257,105.291,105.242,105.264,1083099994.0
2005-02-25 11:50:00,105.251,105.282,105.209,105.209,1224600002.0
2005-02-25 11:55:00,105.207,105.207,105.158,105.159,1263100008.0
2005-02-25 12:00:00,105.172,105.18,105.117,105.149,1397300004.0
2005-02-25 12:05:00,105.148,105.216,105.145,105.18,1450599986.0
2005-02-25 12:10:00,105.194,105.207,105.134,105.143,1082999999.0
2005-02-25 12:15:00,105.143,105.147,105.02,105.055,1392300005.0
2005-02-25 12:20:00,105.074,105.13,105.054,105.077,1125800007.0
2005-02-25 12:25:00,105.078,105.121,105.071,105.104,1126599997.0
2005-02-25 12:30:00,105.106,105.27,105.097,105.247,1035500004.0
2005-02-25 12:35:00,105.249,105.249,105.189,105.22,1073500006.0
2005-02-25 12:40:00,105.232,105.262,105.185,105.186,1147500004.0
2005-02-25 12:45:00,105.215,105.323,105.199,105.319,1676200010.0
2005-02-25 12:50:00,105.315,105.35,105.274,105.302,1188900003.0
2005-02-25 12:55:00,105.3,105.3,105.263,105.269,1442199998.0
2005-02-25 13:00:00,105.258,105.294,105.258,105.285,1232799995.0
2005-02-25 13:05:00,105.287,105.327,105.269,105.289,1282700007.0
2005-02-25 13:10:00,105.301,105.301,105.194,105.214,805300002.0
2005-02-25 13:15:00,105.223,105.26,105.208,105.238,1141999994.0
2005-02-25 13:20:00,105.26,105.27,105.226,105.256,1187899991.0
2005-02-25 13:25:00,105.288,105.345,105.26,105.337,1212100005.0
2005-02-25 13:30:00,105.342,105.407,105.342,105.38,1548600007.0
2005-02-25 13:35:00,105.378,105.407,105.356,105.39,1190000017.0
2005-02-25 13:40:00,105.412,105.463,105.385,105.44,1793599995.0
2005-02-25 13:45:00,105.418,105.443,105.391,105.428,896399995.0
2005-02-25 13:50:00,105.443,105.48,105.413,105.431,1370699992.0
2005-02-25 13:55:00,105.43,105.44,105.4,105.4,1189400003.0
2005-02-25 14:00:00,105.414,105.414,105.364,105.376,1182100002.0
2005-02-25 14:05:00,105.378,105.43,105.371,105.409,1061400000.0
2005-02-25 14:10:00,105.416,105.454,105.409,105.439,1179800011.0
2005-02-25 14:15:00,105.461,105.461,105.43,105.442,1120499987.0
2005-02-25 14:20:00,105.442,105.465,105.408,105.408,1282700006.0
2005-02-25 14:25:00,105.413,105.418,105.388,105.41,942700002.0
2005-02-25 14:30:00,105.422,105.457,105.406,105.453,933199997.0
2005-02-25 14:35:00,105.437,105.445,105.352,105.352,1166600001.0
2005-02-25 14:40:00,105.369,105.381,105.334,105.342,1250700000.0
2005-02-25 14:45:00,105.333,105.365,105.29,105.355,968900004.0
2005-02-25 14:50:00,105.365,105.392,105.347,105.365,1221599994.0
2005-02-25 14:55:00,105.358,105.358,105.297,105.314,1081300013.0
2005-02-25 15:00:00,105.336,105.336,105.282,105.311,739400001.0
2005-02-25 15:05:00,105.315,105.327,105.301,105.315,1133500002.0
2005-02-25 15:10:00,105.311,105.353,105.306,105.338,1209500003.0
2005-02-25 15:15:00,105.357,105.381,105.34,105.377,1273099995.0
2005-02-25 15:20:00,105.386,105.428,105.364,105.418,1454200001.0
2005-02-25 15:25:00,105.423,105.423,105.301,105.301,1234299997.0
2005-02-25 15:30:00,105.345,105.407,105.301,105.338,870899995.0
2005-02-25 15:35:00,105.336,105.336,105.214,105.214,1171100006.0
2005-02-25 15:40:00,105.22,105.256,105.187,105.225,1122799992.0
2005-02-25 15:45:00,105.225,105.283,105.164,105.252,1161500004.0
2005-02-25 15:50:00,105.272,105.324,105.249,105.29,1252400014.0
2005-02-25 15:55:00,105.292,105.313,105.216,105.216,973700005.0
2005-02-25 16:00:00,105.224,105.224,105.159,105.162,1142600011.0
2005-02-25 16:05:00,105.155,105.182,105.145,105.145,1058699994.0
2005-02-25 16:10:00,105.156,105.175,105.134,105.139,1422599990.0
2005-02-25 16:15:00,105.159,105.168,105.116,105.145,1147500004.0
2005-02-25 16:20:00,105.158,105.212,105.124,105.124,1431699998.0
2005-02-25 16:25:00,105.121,105.131,105.084,105.117,1500399998.0
2005-02-25 16:30:00,105.113,105.116,105.089,105.103,1000400003.0
2005-02-25 16:35:00,105.128,105.151,105.084,105.084,1479899997.0
2005-02-25 16:40:00,105.087,105.163,105.085,105.15,1167799994.0
2005-02-25 16:45:00,105.158,105.179,105.12,105.173,932800010.0
2005-02-25 16:50:00,105.187,105.245,105.184,105.208,1161200000.0
2005-02-25 16:55:00,105.193,105.217,105.19,105.191,1035000008.0
2005-02-25 17:00:00,105.207,105.213,105.171,105.173,1066699993.0
2005-02-25 17:05:00,105.172,105.178,105.112,105.125,1202899992.0
2005-02-25 17:10:00,105.135,105.137,105.107,105.128,1195000001.0
2005-02-25 17:15:00,105.135,105.141,105.063,105.063,1147000007.0
2005-02-25 17:20:00,105.085,105.13,105.08,105.111,1102500005.0
2005-02-25 17:25:00,105.116,105.149,105.089,105.145,1440800001.0
2005-02-25 17:30:00,105.148,105.195,105.12,105.137,901200000.0
2005-02-25 17:35:00,105.143,105.184,105.126,105.176,1223100000.0
2005-02-25 17:40:00,105.172,105.195,105.141,105.15,827200003.0
2005-02-25 17:45:00,105.155,105.17,105.112,105.126,987299995.0
2005-02-25 17:50:00,105.122,105.149,105.114,105.135,973700003.0
2005-02-25 17:55:00,105.124,105.181,105.11,105.169,985300006.0
2005-02-25 18:00:00,105.173,105.21,105.168,105.19,4232600018.0
2005-02-25 18:05:00,105.18,105.18,105.14,105.16,9504000005.0
2005-02-25 18:10:00,105.15,105.234,105.11,105.12,9491999993.0
2005-02-25 18:15:00,105.1,105.208,105.07,105.12,9331199979.0
2005-02-25 18:20:00,105.13,105.15,105.11,105.13,9101999970.0
2005-02-25 18:25:00,105.14,105.191,105.07,105.08,9043599968.0
2005-02-25 18:30:00,105.2,105.211,105.04,105.07,9848399977.0
2005-02-25 18:35:00,105.09,105.201,105.07,105.17,7864499985.0
2005-02-25 18:40:00,105.176,105.218,105.162,105.198,6767499996.0
2005-02-25 18:45:00,105.206,105.23,105.193,105.193,6239399983.0
2005-02-25 18:50:00,105.208,105.226,105.182,105.22,8919800015.0
2005-02-25 18:55:00,105.218,105.227,105.187,105.189,6141399996.0
2005-02-25 19:00:00,105.19,105.209,105.171,105.183,4921500010.0
2005-02-25 19:05:00,105.19,105.19,105.132,105.138,5827399991.0
2005-02-25 19:10:00,105.147,105.177,105.109,105.109,4083999991.0
2005-02-25 19:15:00,105.107,105.12,105.07,105.116,6185100025.0
2005-02-25 19:20:00,105.105,105.153,105.06,105.106,5806299974.0
2005-02-25 19:25:00,105.118,105.129,105.06,105.07,4781899998.0
2005-02-25 19:30:00,105.08,105.08,105.014,105.052,6559999994.0
2005-02-25 19:35:00,105.073,105.11,105.049,105.082,4062200015.0
2005-02-25 19:40:00,105.1,105.1,105.028,105.055,4073400010.0
2005-02-25 19:45:00,105.065,105.088,105.04,105.081,4335999999.0
2005-02-25 19:50:00,105.085,105.112,105.068,105.105,5392600016.0
2005-02-25 19:55:00,105.104,105.14,105.071,105.124,4524300001.0
2005-02-25 20:00:00,105.132,105.14,105.082,105.115,4519500029.0
2005-02-25 20:05:00,105.102,105.126,105.055,105.061,5995700003.0
2005-02-25 20:10:00,105.057,105.07,105.021,105.052,4386299996.0
2005-02-25 20:15:00,105.055,105.101,105.04,105.087,5227100015.0
2005-02-25 20:20:00,105.07,105.109,105.046,105.064,5285699984.0
2005-02-25 20:25:00,105.067,105.22,105.062,105.22,5202899975.0
2005-02-25 20:30:00,105.23,105.23,105.1,105.216,7668199999.0
2005-02-25 20:35:00,105.238,105.238,105.181,105.233,4174299995.0
2005-02-25 20:40:00,105.23,105.24,105.174,105.207,6971499980.0
2005-02-25 20:45:00,105.205,105.221,105.182,105.218,7128299992.0
2005-02-25 20:50:00,105.215,105.222,105.191,105.202,4395200029.0
2005-02-25 20:55:00,105.2,105.216,105.184,105.2,7233400028.0
2005-02-25 21:00:00,105.212,105.246,105.19,105.212,5431600011.0
2005-02-25 21:05:00,105.205,105.253,105.199,105.218,4551000015.0
2005-02-25 21:10:00,105.215,105.229,105.197,105.204,3877099997.0
2005-02-25 21:15:00,105.215,105.225,105.19,105.197,6562700012.0
2005-02-25 21:20:00,105.199,105.237,105.199,105.228,7056099994.0
2005-02-25 21:25:00,105.226,105.24,105.184,105.207,5009800024.0
2005-02-25 21:30:00,105.207,105.221,105.189,105.191,2756400001.0
2005-02-25 21:35:00,105.197,105.249,105.179,105.223,2236800003.0
2005-02-25 21:40:00,105.23,105.234,105.177,105.197,4672500015.0
2005-02-25 21:45:00,105.192,105.222,105.168,105.204,3969500007.0
2005-02-25 21:50:00,105.197,105.213,105.188,105.212,1681300015.0
2005-02-25 21:55:00,105.195,105.214,105.182,105.2,1953100003.0
2005-02-25 22:00:00,105.198,105.21,105.183,105.187,4301999997.0
2005-02-25 22:05:00,105.206,105.21,105.17,105.188,1284000000.0
2005-02-25 22:10:00,105.183,105.191,105.123,105.139,1654100002.0
2005-02-25 22:15:00,105.158,105.168,105.136,105.163,1994300012.0
2005-02-25 22:20:00,105.17,105.175,105.135,105.155,1029000004.0
2005-02-25 22:25:00,105.158,105.169,105.137,105.137,2168199987.0
2005-02-25 22:30:00,105.122,105.164,105.11,105.142,2055400010.0
2005-02-25 22:35:00,105.128,105.138,105.095,105.12,1678299984.0
2005-02-25 22:40:00,105.131,105.151,105.123,105.141,1381400011.0
2005-02-25 22:45:00,105.157,105.174,105.145,105.174,2202500019.0
2005-02-25 22:50:00,105.155,105.172,105.136,105.16,1469699992.0
2005-02-25 22:55:00,105.162,105.173,105.133,105.152,1590099993.0
2005-02-25 23:00:00,105.135,105.201,105.135,105.171,904700007.0
2005-02-25 23:05:00,105.18,105.207,105.174,105.205,1232799987.0
2005-02-25 23:10:00,105.194,105.229,105.192,105.214,1217700004.0
2005-02-25 23:15:00,105.22,105.221,105.175,105.176,1117099998.0
2005-02-25 23:20:00,105.182,105.204,105.165,105.185,1078900005.0
2005-02-25 23:25:00,105.193,105.205,105.165,105.195,1396100002.0
2005-02-25 23:30:00,105.195,105.211,105.181,105.19,1211099993.0
2005-02-25 23:35:00,105.198,105.224,105.178,105.211,1032000002.0
2005-02-25 23:40:00,105.215,105.228,105.188,105.196,1151699999.0
2005-02-25 23:45:00,105.2,105.214,105.167,105.167,1466999981.0
2005-02-25 23:50:00,105.172,105.196,105.169,105.185,1181499999.0
2005-02-25 23:55:00,105.185,105.219,105.165,105.213,1339299998.0
2005-02-28 00:00:00,105.207,105.24,105.193,105.23,1252699997.0
2005-02-28 00:05:00,105.23,105.255,105.211,105.233,1002500012.0
2005-02-28 00:10:00,105.24,105.245,105.213,105.235,1179500012.0
2005-02-28 00:15:00,105.255,105.263,105.233,105.245,1133800009.0
2005-02-28 00:20:00,105.24,105.269,105.231,105.253,1272800016.0
2005-02-28 00:25:00,105.249,105.293,105.249,105.281,1240599999.0
2005-02-28 00:30:00,105.263,105.287,105.252,105.262,1159599999.0
2005-02-28 00:35:00,105.268,105.291,105.257,105.267,1149999998.0
2005-02-28 00:40:00,105.275,105.276,105.254,105.267,1432299994.0
2005-02-28 00:45:00,105.272,105.287,105.252,105.268,998999993.0
2005-02-28 00:50:00,105.28,105.287,105.263,105.285,966100008.0
2005-02-28 00:55:00,105.285,105.285,105.207,105.22,1218299997.0
2005-02-28 01:00:00,105.245,105.249,105.213,105.222,1130300010.0
2005-02-28 01:05:00,105.215,105.239,105.197,105.23,960200008.0
2005-02-28 01:10:00,105.233,105.257,105.219,105.244,1203200007.0
2005-02-28 01:15:00,105.252,105.259,105.213,105.229,1171000003.0
2005-02-28 01:20:00,105.237,105.255,105.222,105.233,795700008.0
2005-02-28 01:25:00,105.242,105.25,105.21,105.229,1292799993.0
2005-02-28 01:30:00,105.223,105.246,105.204,105.217,1360600001.0
2005-02-28 01:35:00,105.228,105.238,105.137,105.157,1342699996.0
2005-02-28 01:40:00,105.188,105.189,105.151,105.177,1087900009.0
2005-02-28 01:45:00,105.186,105.191,105.116,105.148,1022299998.0
2005-02-28 01:50:00,105.141,105.141,104.894,104.923,1158700006.0
2005-02-28 01:55:00,104.942,104.942,104.788,104.8,1162899997.0
2005-02-28 02:00:00,104.812,104.818,104.708,104.749,1552899996.0
2005-02-28 02:05:00,104.776,104.806,104.755,104.767,1176699999.0
2005-02-28 02:10:00,104.775,104.835,104.761,104.819,1294499987.0
2005-02-28 02:15:00,104.829,104.86,104.792,104.798,890400006.0
2005-02-28 02:20:00,104.809,104.809,104.75,104.75,1168800000.0
2005-02-28 02:25:00,104.733,104.755,104.682,104.693,1162799992.0
2005-02-28 02:30:00,104.687,104.691,104.628,104.645,1073899996.0
2005-02-28 02:35:00,104.66,104.714,104.659,104.693,1320499995.0
2005-02-28 02:40:00,104.709,104.722,104.639,104.64,1127200007.0
2005-02-28 02:45:00,104.632,104.65,104.613,104.631,1416800000.0
2005-02-28 02:50:00,104.652,104.693,104.639,104.686,1108600002.0
2005-02-28 02:55:00,104.681,104.709,104.668,104.698,998599987.0
2005-02-28 03:00:00,104.712,104.761,104.704,104.758,1049899992.0
2005-02-28 03:05:00,104.762,104.798,104.73,104.77,1257899998.0
2005-02-28 03:10:00,104.765,104.776,104.723,104.745,1022200010.0
2005-02-28 03:15:00,104.745,104.79,104.732,104.762,919400006.0
2005-02-28 03:20:00,104.761,104.77,104.733,104.765,1527500002.0
2005-02-28 03:25:00,104.769,104.772,104.705,104.719,1181500001.0
2005-02-28 03:30:00,104.71,104.729,104.663,104.686,1417699993.0
2005-02-28 03:35:00,104.698,104.717,104.669,104.711,1007499997.0
2005-02-28 03:40:00,104.704,104.736,104.699,104.714,1140399998.0
2005-02-28 03:45:00,104.717,104.722,104.69,104.701,1107199998.0
2005-02-28 03:50:00,104.703,104.731,104.686,104.73,1075500001.0
2005-02-28 03:55:00,104.715,104.72,104.688,104.694,1520800001.0
2005-02-28 04:00:00,104.727,104.727,104.67,104.696,1203900016.0
2005-02-28 04:05:00,104.709,104.744,104.699,104.718,1407300004.0
2005-02-28 04:10:00,104.732,104.788,104.714,104.786,1172599997.0
2005-02-28 04:15:00,104.784,104.817,104.768,104.799,979700003.0
2005-02-28 04:20:00,104.805,104.844,104.798,104.81,911200001.0
2005-02-28 04:25:00,104.805,104.819,104.762,104.774,1564399986.0
2005-02-28 04:30:00,104.775,104.781,104.746,104.766,1247100012.0
2005-02-28 04:35:00,104.777,104.78,104.723,104.745,1200999998.0
2005-02-28 04:40:00,104.748,104.753,104.728,104.751,1044700000.0
2005-02-28 04:45:00,104.74,104.778,104.732,104.772,1224400000.0
2005-02-28 04:50:00,104.76,104.781,104.752,104.781,1228700003.0
2005-02-28 04:55:00,104.781,104.806,104.757,104.803,1087100009.0
2005-02-28 05:00:00,104.802,104.82,104.784,104.788,984700011.0
2005-02-28 05:05:00,104.784,104.805,104.758,104.775,1247599996.0
2005-02-28 05:10:00,104.77,104.78,104.74,104.772,1106000004.0
2005-02-28 05:15:00,104.761,104.78,104.75,104.754,1209100011.0
2005-02-28 05:20:00,104.76,104.76,104.71,104.716,1054800010.0
2005-02-28 05:25:00,104.718,104.737,104.7,104.715,1613800006.0
2005-02-28 05:30:00,104.712,104.735,104.692,104.721,1357199998.0
2005-02-28 05:35:00,104.723,104.739,104.709,104.73,1146200000.0
2005-02-28 05:40:00,104.727,104.729,104.685,104.718,1358699996.0
2005-02-28 05:45:00,104.727,104.741,104.707,104.732,1159499999.0
2005-02-28 05:50:00,104.725,104.734,104.695,104.713,1203400005.0
2005-02-28 05:55:00,104.717,104.717,104.697,104.703,1337400005.0
2005-02-28 06:00:00,104.709,104.736,104.679,104.71,999900008.0
2005-02-28 06:05:00,104.72,104.727,104.669,104.691,1291599997.0
2005-02-28 06:10:00,104.695,104.709,104.685,104.7,1136100006.0
2005-02-28 06:15:00,104.707,104.721,104.685,104.708,1320799992.0
2005-02-28 06:20:00,104.712,104.717,104.693,104.714,1261699991.0
2005-02-28 06:25:00,104.697,104.711,104.678,104.682,1010999999.0
2005-02-28 06:30:00,104.693,104.708,104.658,104.691,985100012.0
2005-02-28 06:35:00,104.68,104.708,104.67,104.691,1315300006.0
2005-02-28 06:40:00,104.7,104.719,104.674,104.695,854100000.0
2005-02-28 06:45:00,104.704,104.721,104.693,104.706,1297899993.0
2005-02-28 06:50:00,104.7,104.718,104.687,104.712,1519599998.0
2005-02-28 06:55:00,104.7,104.72,104.685,104.707,1268800001.0
2005-02-28 07:00:00,104.713,104.713,104.669,104.7,1128399997.0
2005-02-28 07:05:00,104.695,104.737,104.68,104.725,1277300002.0
2005-02-28 07:10:00,104.73,104.748,104.723,104.737,1313500004.0
2005-02-28 07:15:00,104.73,104.734,104.689,104.69,1088600001.0
2005-02-28 07:20:00,104.692,104.692,104.62,104.621,1164400003.0
2005-02-28 07:25:00,104.62,104.64,104.598,104.601,1365899996.0
2005-02-28 07:30:00,104.6,104.616,104.552,104.575,1290800001.0
2005-02-28 07:35:00,104.582,104.618,104.573,104.615,1096900020.0
2005-02-28 07:40:00,104.628,104.645,104.598,104.634,968499987.0
2005-02-28 07:45:00,104.623,104.635,104.588,104.614,1005399992.0
2005-02-28 07:50:00,104.61,104.61,104.519,104.519,876300002.0
2005-02-28 07:55:00,104.524,104.536,104.499,104.516,1147699998.0
2005-02-28 08:00:00,104.515,104.515,104.472,104.498,1051500001.0
2005-02-28 08:05:00,104.51,104.51,104.466,104.487,1242399984.0
2005-02-28 08:10:00,104.502,104.547,104.492,104.525,1105899995.0
2005-02-28 08:15:00,104.525,104.568,104.521,104.55,1199800002.0
2005-02-28 08:20:00,104.555,104.57,104.539,104.559,1085200020.0
2005-02-28 08:25:00,104.557,104.573,104.542,104.559,1268000007.0
2005-02-28 08:30:00,104.551,104.594,104.537,104.579,1218100008.0
2005-02-28 08:35:00,104.585,104.587,104.536,104.536,747900002.0
2005-02-28 08:40:00,104.548,104.549,104.504,104.542,902899997.0
2005-02-28 08:45:00,104.555,104.567,104.529,104.547,1345800003.0
2005-02-28 08:50:00,104.553,104.611,104.553,104.597,1041500002.0
2005-02-28 08:55:00,104.597,104.66,104.591,104.604,891299999.0
2005-02-28 09:00:00,104.612,104.612,104.564,104.564,1264599999.0
2005-02-28 09:05:00,104.575,104.583,104.543,104.563,1132800003.0
2005-02-28 09:10:00,104.578,104.595,104.525,104.559,1345800000.0
2005-02-28 09:15:00,104.576,104.597,104.557,104.582,1170599994.0
2005-02-28 09:20:00,104.582,104.589,104.537,104.539,977799997.0
2005-02-28 09:25:00,104.545,104.559,104.521,104.539,849299996.0
2005-02-28 09:30:00,104.538,104.596,104.499,104.595,1002700006.0
2005-02-28 09:35:00,104.592,104.614,104.578,104.594,1713700000.0
2005-02-28 09:40:00,104.611,104.611,104.544,104.558,1000800004.0
2005-02-28 09:45:00,104.57,104.572,104.532,104.553,1176599996.0
2005-02-28 09:50:00,104.565,104.569,104.492,104.492,1327299992.0
2005-02-28 09:55:00,104.502,104.582,104.488,104.565,940900000.0
2005-02-28 10:00:00,104.551,104.551,104.475,104.524,918100007.0
2005-02-28 10:05:00,104.541,104.541,104.42,104.424,1365899993.0
2005-02-28 10:10:00,104.43,104.43,104.375,104.401,1313100006.0
2005-02-28 10:15:00,104.412,104.491,104.411,104.439,1655299995.0
2005-02-28 10:20:00,104.433,104.441,104.384,104.388,1242300001.0
2005-02-28 10:25:00,104.387,104.427,104.349,104.35,925399993.0
2005-02-28 10:30:00,104.355,104.369,104.298,104.325,1144900008.0
2005-02-28 10:35:00,104.327,104.407,104.327,104.359,1131499999.0
2005-02-28 10:40:00,104.353,104.36,104.3,104.333,992700010.0
2005-02-28 10:45:00,104.348,104.406,104.346,104.354,1156600011.0
2005-02-28 10:50:00,104.357,104.357,104.327,104.347,959899993.0
2005-02-28 10:55:00,104.347,104.353,104.315,104.324,1191799991.0
2005-02-28 11:00:00,104.33,104.367,104.325,104.361,1346199989.0
2005-02-28 11:05:00,104.367,104.388,104.33,104.348,1248900008.0
2005-02-28 11:10:00,104.353,104.367,104.325,104.355,1711500007.0
2005-02-28 11:15:00,104.353,104.438,104.341,104.431,1195200002.0
2005-02-28 11:20:00,104.434,104.438,104.391,104.423,1158500001.0
2005-02-28 11:25:00,104.416,104.427,104.383,104.403,836500002.0
2005-02-28 11:30:00,104.412,104.42,104.368,104.378,965399999.0
2005-02-28 11:35:00,104.385,104.417,104.335,104.403,1103900004.0
2005-02-28 11:40:00,104.395,104.425,104.374,104.374,1015600003.0
2005-02-28 11:45:00,104.377,104.388,104.329,104.33,1324700007.0
2005-02-28 11:50:00,104.339,104.359,104.296,104.355,1329599990.0
2005-02-28 11:55:00,104.372,104.379,104.305,104.31,1143100004.0
2005-02-28 12:00:00,104.311,104.339,104.297,104.339,980200003.0
2005-02-28 12:05:00,104.342,104.35,104.287,104.335,1361000003.0
2005-02-28 12:10:00,104.344,104.353,104.298,104.301,1407500005.0
2005-02-28 12:15:00,104.308,104.322,104.265,104.298,1500399996.0
2005-02-28 12:20:00,104.3,104.32,104.286,104.294,1022700007.0
2005-02-28 12:25:00,104.291,104.31,104.283,104.296,1097200009.0
2005-02-28 12:30:00,104.305,104.305,104.265,104.286,891399997.0
2005-02-28 12:35:00,104.29,104.316,104.278,104.316,1136400006.0
2005-02-28 12:40:00,104.329,104.374,104.319,104.354,1428499996.0
2005-02-28 12:45:00,104.372,104.372,104.289,104.318,1401599997.0
2005-02-28 12:50:00,104.323,104.341,104.3,104.308,1135300014.0
2005-02-28 12:55:00,104.317,104.344,104.306,104.325,1467599989.0
2005-02-28 13:00:00,104.325,104.345,104.312,104.328,649199995.0
2005-02-28 13:05:00,104.342,104.363,104.327,104.331,996500007.0
2005-02-28 13:10:00,104.337,104.337,104.302,104.316,1043900004.0
2005-02-28 13:15:00,104.326,104.361,104.315,104.347,1167600009.0
2005-02-28 13:20:00,104.357,104.381,104.342,104.342,1349000010.0
2005-02-28 13:25:00,104.34,104.392,104.317,104.392,1344400008.0
2005-02-28 13:30:00,104.408,104.41,104.372,104.4,1545200002.0
2005-02-28 13:35:00,104.391,104.391,104.317,104.318,1040600009.0
2005-02-28 13:40:00,104.32,104.344,104.308,104.328,1144300007.0
2005-02-28 13:45:00,104.335,104.345,104.305,104.311,1087199995.0
2005-02-28 13:50:00,104.318,104.32,104.255,104.265,1387300009.0
2005-02-28 13:55:00,104.282,104.282,104.238,104.256,1111399994.0
2005-02-28 14:00:00,104.255,104.268,104.21,104.229,1224200008.0
2005-02-28 14:05:00,104.232,104.239,104.197,104.235,1266400007.0
2005-02-28 14:10:00,104.24,104.249,104.182,104.183,1013800008.0
2005-02-28 14:15:00,104.189,104.209,104.175,104.191,1271500004.0
2005-02-28 14:20:00,104.187,104.221,104.17,104.196,1413599996.0
2005-02-28 14:25:00,104.215,104.223,104.17,104.218,1150300007.0
2005-02-28 14:30:00,104.208,104.249,104.199,104.249,1160200015.0
2005-02-28 14:35:00,104.243,104.259,104.222,104.23,1061200006.0
2005-02-28 14:40:00,104.235,104.257,104.218,104.235,940300009.0
2005-02-28 14:45:00,104.22,104.256,104.204,104.207,1139200007.0
2005-02-28 14:50:00,104.198,104.226,104.195,104.226,826399991.0
2005-02-28 14:55:00,104.213,104.254,104.202,104.243,1019400005.0
2005-02-28 15:00:00,104.253,104.268,104.221,104.227,1152199995.0
2005-02-28 15:05:00,104.25,104.25,104.157,104.168,848699997.0
2005-02-28 15:10:00,104.163,104.19,104.109,104.109,1186700005.0
2005-02-28 15:15:00,104.111,104.228,104.111,104.182,1441400002.0
2005-02-28 15:20:00,104.185,104.215,104.169,104.211,1376999990.0
2005-02-28 15:25:00,104.208,104.284,104.179,104.223,1274500004.0
2005-02-28 15:30:00,104.27,104.332,104.159,104.28,1026199980.0
2005-02-28 15:35:00,104.277,104.315,104.234,104.24,1030900003.0
2005-02-28 15:40:00,104.243,104.255,104.22,104.233,1418099995.0
2005-02-28 15:45:00,104.21,104.214,104.105,104.119,1290000002.0
2005-02-28 15:50:00,104.139,104.141,104.081,104.124,1014200016.0
2005-02-28 15:55:00,104.129,104.158,104.103,104.138,1068800003.0
2005-02-28 16:00:00,104.144,104.179,104.131,104.16,996900006.0
2005-02-28 16:05:00,104.17,104.22,104.152,104.207,1182500016.0
2005-02-28 16:10:00,104.236,104.261,104.22,104.22,1268500008.0
2005-02-28 16:15:00,104.221,104.241,104.164,104.189,1303400008.0
2005-02-28 16:20:00,104.201,104.201,104.123,104.152,1153699994.0
2005-02-28 16:25:00,104.15,104.177,104.109,104.175,1017500006.0
2005-02-28 16:30:00,104.18,104.188,104.137,104.156,1436700006.0
2005-02-28 16:35:00,104.158,104.192,104.149,104.162,1332700006.0
2005-02-28 16:40:00,104.173,104.18,104.146,104.148,1271699991.0
2005-02-28 16:45:00,104.148,104.18,104.127,104.143,1270599997.0
2005-02-28 16:50:00,104.145,104.187,104.141,104.185,1189499998.0
2005-02-28 16:55:00,104.176,104.227,104.157,104.215,1005000009.0
2005-02-28 17:00:00,104.218,104.288,104.205,104.227,1161500005.0
2005-02-28 17:05:00,104.215,104.239,104.149,104.155,894000006.0
2005-02-28 17:10:00,104.19,104.198,104.137,104.196,1196500008.0
2005-02-28 17:15:00,104.194,104.229,104.172,104.193,1543900006.0
2005-02-28 17:20:00,104.2,104.236,104.191,104.226,1281300009.0
2005-02-28 17:25:00,104.233,104.236,104.19,104.228,1086499998.0
2005-02-28 17:30:00,104.226,104.226,104.159,104.159,891499998.0
2005-02-28 17:35:00,104.17,104.216,104.164,104.172,1180900007.0
2005-02-28 17:40:00,104.177,104.19,104.155,104.175,1247399996.0
2005-02-28 17:45:00,104.173,104.202,104.167,104.167,1288599998.0
2005-02-28 17:50:00,104.164,104.231,104.15,104.221,1158600007.0
2005-02-28 17:55:00,104.233,104.279,104.191,104.276,1332000006.0
2005-02-28 18:00:00,104.283,104.31,104.263,104.31,7600199995.0
2005-02-28 18:05:00,104.32,104.36,104.28,104.34,9210499995.0
2005-02-28 18:10:00,104.33,104.38,104.33,104.35,7368399996.0
2005-02-28 18:15:00,104.36,104.37,104.315,104.36,7679400008.0
2005-02-28 18:20:00,104.36,104.4,104.36,104.38,9256000030.0
2005-02-28 18:25:00,104.37,104.42,104.276,104.4,9319400036.0
2005-02-28 18:30:00,104.25,104.44,104.232,104.4,10352500065.0
2005-02-28 18:35:00,104.42,104.43,104.211,104.246,7289800016.0
2005-02-28 18:40:00,104.251,104.289,104.222,104.247,7003300000.0
2005-02-28 18:45:00,104.247,104.266,104.221,104.222,6027200006.0
2005-02-28 18:50:00,104.232,104.242,104.205,104.241,9162399997.0
2005-02-28 18:55:00,104.233,104.294,104.228,104.282,6278800005.0
2005-02-28 19:00:00,104.288,104.305,104.241,104.305,4578599986.0
2005-02-28 19:05:00,104.312,104.339,104.262,104.323,6858499979.0
2005-02-28 19:10:00,104.319,104.369,104.319,104.332,3877900019.0
2005-02-28 19:15:00,104.331,104.358,104.326,104.342,6506300026.0
2005-02-28 19:20:00,104.35,104.48,104.344,104.349,5648799977.0
2005-02-28 19:25:00,104.365,104.48,104.364,104.395,7137999999.0
2005-02-28 19:30:00,104.404,104.438,104.371,104.401,6344500020.0
2005-02-28 19:35:00,104.407,104.446,104.389,104.425,4350300015.0
2005-02-28 19:40:00,104.405,104.467,104.398,104.448,4416399997.0
2005-02-28 19:45:00,104.461,104.461,104.365,104.393,4049399997.0
2005-02-28 19:50:00,104.387,104.447,104.387,104.441,4530600011.0
2005-02-28 19:55:00,104.429,104.458,104.41,104.445,4671999985.0
2005-02-28 20:00:00,104.462,104.538,104.46,104.517,3097800003.0
2005-02-28 20:05:00,104.511,104.528,104.504,104.525,5462600025.0
2005-02-28 20:10:00,104.532,104.532,104.45,104.508,6101599995.0
2005-02-28 20:15:00,104.514,104.531,104.486,104.507,4528499995.0
2005-02-28 20:20:00,104.5,104.511,104.439,104.457,4958899982.0
2005-02-28 20:25:00,104.472,104.481,104.438,104.48,7262199983.0
2005-02-28 20:30:00,104.47,104.48,104.416,104.435,5751799983.0
2005-02-28 20:35:00,104.434,104.46,104.419,104.436,4250300010.0
2005-02-28 20:40:00,104.5,104.5,104.448,104.472,6360600017.0
2005-02-28 20:45:00,104.455,104.461,104.407,104.412,7403199998.0
2005-02-28 20:50:00,104.42,104.439,104.413,104.428,4607500011.0
2005-02-28 20:55:00,104.419,104.52,104.393,104.49,7367300026.0
2005-02-28 21:00:00,104.42,104.461,104.404,104.461,5325299999.0
2005-02-28 21:05:00,104.445,104.479,104.435,104.467,4145600005.0
2005-02-28 21:10:00,104.455,104.469,104.43,104.46,3202400005.0
2005-02-28 21:15:00,104.47,104.499,104.444,104.469,6967299977.0
2005-02-28 21:20:00,104.467,104.478,104.424,104.424,7099500001.0
2005-02-28 21:25:00,104.442,104.47,104.424,104.447,5110300012.0
2005-02-28 21:30:00,104.467,104.481,104.441,104.45,2819000001.0
2005-02-28 21:35:00,104.45,104.506,104.442,104.479,2260799988.0
2005-02-28 21:40:00,104.49,104.526,104.456,104.498,4501800017.0
2005-02-28 21:45:00,104.487,104.509,104.464,104.484,3376100009.0
2005-02-28 21:50:00,104.49,104.509,104.46,104.505,1968500016.0
2005-02-28 21:55:00,104.506,104.506,104.47,104.484,1432000008.0
2005-02-28 22:00:00,104.478,104.491,104.431,104.45,3554200002.0
2005-02-28 22:05:00,104.46,104.472,104.432,104.448,1337000012.0
2005-02-28 22:10:00,104.467,104.468,104.426,104.445,2048300012.0
2005-02-28 22:15:00,104.458,104.47,104.428,104.455,2131900010.0
2005-02-28 22:20:00,104.447,104.485,104.442,104.475,1402099990.0
2005-02-28 22:25:00,104.489,104.509,104.466,104.489,2094499989.0
2005-02-28 22:30:00,104.516,104.523,104.481,104.505,2602599993.0
2005-02-28 22:35:00,104.503,104.518,104.482,104.504,2032400017.0
2005-02-28 22:40:00,104.516,104.517,104.495,104.495,1360499995.0
2005-02-28 22:45:00,104.506,104.515,104.48,104.515,1687600000.0
2005-02-28 22:50:00,104.523,104.54,104.487,104.509,1824099991.0
2005-02-28 22:55:00,104.515,104.555,104.49,104.496,1520900013.0
2005-02-28 23:00:00,104.497,104.534,104.497,104.511,1181899994.0
2005-02-28 23:05:00,104.535,104.555,104.495,104.526,1687199987.0
2005-02-28 23:10:00,104.525,104.545,104.501,104.531,1277099984.0
2005-02-28 23:15:00,104.551,104.552,104.521,104.53,1278599998.0
2005-02-28 23:20:00,104.53,104.567,104.53,104.547,1235499992.0
2005-02-28 23:25:00,104.548,104.567,104.522,104.548,1283400013.0
2005-02-28 23:30:00,104.556,104.56,104.532,104.554,1093200001.0
2005-02-28 23:35:00,104.543,104.623,104.543,104.62,919000001.0
2005-02-28 23:40:00,104.607,104.616,104.545,104.566,922000008.0
2005-02-28 23:45:00,104.582,104.607,104.565,104.588,1312200009.0
2005-02-28 23:50:00,104.585,104.618,104.576,104.591,1412999991.0
2005-02-28 23:55:00,104.59,104.618,104.579,104.579,1425700021.0
2005-03-01 00:00:00,104.581,104.598,104.557,104.563,1277400002.0
2005-03-01 00:05:00,104.567,104.57,104.536,104.545,995200001.0
2005-03-01 00:10:00,104.538,104.561,104.514,104.535,1159099990.0
2005-03-01 00:15:00,104.533,104.54,104.483,104.485,1024499993.0
2005-03-01 00:20:00,104.51,104.516,104.465,104.48,1085399995.0
2005-03-01 00:25:00,104.473,104.52,104.467,104.488,1218899992.0
2005-03-01 00:30:00,104.502,104.518,104.484,104.514,1090300005.0
2005-03-01 00:35:00,104.517,104.554,104.497,104.528,1507399994.0
2005-03-01 00:40:00,104.542,104.564,104.52,104.563,1669500008.0
2005-03-01 00:45:00,104.555,104.598,104.529,104.534,1465400000.0
2005-03-01 00:50:00,104.537,104.572,104.516,104.552,1002099999.0
2005-03-01 00:55:00,104.553,104.576,104.538,104.549,1180800007.0
2005-03-01 01:00:00,104.543,104.554,104.511,104.55,1169400000.0
2005-03-01 01:05:00,104.54,104.566,104.536,104.539,1307900001.0
2005-03-01 01:10:00,104.572,104.585,104.545,104.545,1195400015.0
2005-03-01 01:15:00,104.542,104.569,104.529,104.542,1061099992.0
2005-03-01 01:20:00,104.57,104.588,104.543,104.586,1398300000.0
2005-03-01 01:25:00,104.572,104.596,104.553,104.585,1314199999.0
2005-03-01 01:30:00,104.587,104.603,104.507,104.582,1470599996.0
2005-03-01 01:35:00,104.588,104.634,104.58,104.605,1029800013.0
2005-03-01 01:40:00,104.61,104.648,104.596,104.648,1258800009.0
2005-03-01 01:45:00,104.618,104.628,104.58,104.586,1194599993.0
2005-03-01 01:50:00,104.593,104.605,104.546,104.584,1180800008.0
2005-03-01 01:55:00,104.592,104.595,104.525,104.531,1061200002.0
2005-03-01 02:00:00,104.53,104.557,104.516,104.534,1161700010.0
2005-03-01 02:05:00,104.535,104.555,104.501,104.548,1031399996.0
2005-03-01 02:10:00,104.557,104.56,104.535,104.544,1142600003.0
2005-03-01 02:15:00,104.552,104.561,104.542,104.544,1139000006.0
2005-03-01 02:20:00,104.555,104.558,104.513,104.556,1284700001.0
2005-03-01 02:25:00,104.558,104.566,104.515,104.515,1099399989.0
2005-03-01 02:30:00,104.549,104.573,104.514,104.536,1251400006.0
2005-03-01 02:35:00,104.542,104.553,104.52,104.528,1049900002.0
2005-03-01 02:40:00,104.541,104.55,104.508,104.55,1095800000.0
2005-03-01 02:45:00,104.548,104.562,104.511,104.529,1274199992.0
2005-03-01 02:50:00,104.536,104.538,104.472,104.472,1159999992.0
2005-03-01 02:55:00,104.495,104.499,104.424,104.449,963100002.0
2005-03-01 03:00:00,104.448,104.467,104.419,104.433,1238800000.0
2005-03-01 03:05:00,104.433,104.466,104.422,104.459,1293100008.0
2005-03-01 03:10:00,104.48,104.484,104.436,104.439,848000000.0
2005-03-01 03:15:00,104.448,104.461,104.429,104.436,959900004.0
2005-03-01 03:20:00,104.46,104.496,104.433,104.494,1351600012.0
2005-03-01 03:25:00,104.495,104.529,104.469,104.512,869300002.0
2005-03-01 03:30:00,104.514,104.543,104.495,104.535,1073199999.0
2005-03-01 03:35:00,104.54,104.557,104.517,104.555,1112999992.0
2005-03-01 03:40:00,104.552,104.563,104.519,104.535,1057500002.0
2005-03-01 03:45:00,104.525,104.547,104.506,104.517,1268600005.0
2005-03-01 03:50:00,104.54,104.542,104.508,104.53,1121500006.0
2005-03-01 03:55:00,104.509,104.541,104.509,104.532,1117300001.0
2005-03-01 04:00:00,104.548,104.578,104.529,104.57,1247700003.0
2005-03-01 04:05:00,104.579,104.59,104.526,104.576,1354899998.0
2005-03-01 04:10:00,104.585,104.62,104.58,104.608,821399998.0
2005-03-01 04:15:00,104.603,104.7,104.594,104.65,1008700009.0
2005-03-01 04:20:00,104.653,104.68,104.646,104.663,1406600009.0
2005-03-01 04:25:00,104.652,104.663,104.627,104.663,1067500000.0
2005-03-01 04:30:00,104.656,104.704,104.627,104.664,1419199990.0
2005-03-01 04:35:00,104.67,104.711,104.66,104.705,1008100013.0
2005-03-01 04:40:00,104.707,104.707,104.648,104.694,974799995.0
2005-03-01 04:45:00,104.69,104.728,104.687,104.692,912700011.0
2005-03-01 04:50:00,104.71,104.748,104.689,104.716,1094800000.0
2005-03-01 04:55:00,104.71,104.726,104.701,104.723,1038000010.0
2005-03-01 05:00:00,104.727,104.761,104.702,104.72,1414600021.0
2005-03-01 05:05:00,104.728,104.728,104.68,104.697,1073000002.0
2005-03-01 05:10:00,104.701,104.722,104.622,104.624,1095299995.0
2005-03-01 05:15:00,104.63,104.641,104.582,104.586,899799995.0
2005-03-01 05:20:00,104.607,104.616,104.578,104.603,1183699992.0
2005-03-01 05:25:00,104.595,104.622,104.59,104.6,1270299999.0
2005-03-01 05:30:00,104.607,104.63,104.583,104.583,1485100002.0
2005-03-01 05:35:00,104.591,104.608,104.573,104.603,1347900002.0
2005-03-01 05:40:00,104.612,104.622,104.584,104.589,1079999984.0
2005-03-01 05:45:00,104.601,104.601,104.514,104.525,873099996.0
2005-03-01 05:50:00,104.533,104.556,104.519,104.555,1061100005.0
2005-03-01 05:55:00,104.562,104.588,104.555,104.568,1233100010.0
2005-03-01 06:00:00,104.588,104.598,104.559,104.592,1193699994.0
2005-03-01 06:05:00,104.6,104.614,104.586,104.601,1445299999.0
2005-03-01 06:10:00,104.615,104.634,104.588,104.622,1168099986.0
2005-03-01 06:15:00,104.628,104.639,104.601,104.634,1129700004.0
2005-03-01 06:20:00,104.623,104.632,104.59,104.615,1244000008.0
2005-03-01 06:25:00,104.621,104.621,104.561,104.577,1178399999.0
2005-03-01 06:30:00,104.593,104.619,104.572,104.616,1547799996.0
2005-03-01 06:35:00,104.62,104.62,104.586,104.593,1099500010.0
2005-03-01 06:40:00,104.608,104.608,104.565,104.567,940400005.0
2005-03-01 06:45:00,104.564,104.573,104.498,104.523,1001900001.0
2005-03-01 06:50:00,104.525,104.529,104.495,104.518,1573300002.0
2005-03-01 06:55:00,104.518,104.538,104.488,104.489,845599989.0
2005-03-01 07:00:00,104.483,104.519,104.46,104.486,1166000003.0
2005-03-01 07:05:00,104.499,104.515,104.483,104.51,1172300006.0
2005-03-01 07:10:00,104.5,104.512,104.485,104.499,1151699992.0
2005-03-01 07:15:00,104.513,104.515,104.483,104.501,991100010.0
2005-03-01 07:20:00,104.506,104.518,104.492,104.515,1040000006.0
2005-03-01 07:25:00,104.505,104.509,104.485,104.489,864299995.0
2005-03-01 07:30:00,104.485,104.517,104.47,104.485,1365800019.0
2005-03-01 07:35:00,104.489,104.497,104.447,104.462,978699986.0
2005-03-01 07:40:00,104.46,104.462,104.415,104.455,1125600007.0
2005-03-01 07:45:00,104.458,104.462,104.432,104.448,1292299989.0
2005-03-01 07:50:00,104.442,104.449,104.409,104.422,1055000008.0
2005-03-01 07:55:00,104.442,104.47,104.418,104.436,1170500013.0
2005-03-01 08:00:00,104.432,104.467,104.403,104.461,752599996.0
2005-03-01 08:05:00,104.48,104.484,104.446,104.47,1248100008.0
2005-03-01 08:10:00,104.481,104.525,104.481,104.488,999799998.0
2005-03-01 08:15:00,104.505,104.515,104.473,104.475,1311099997.0
2005-03-01 08:20:00,104.466,104.466,104.431,104.45,1035900008.0
2005-03-01 08:25:00,104.46,104.46,104.429,104.444,1186099997.0
2005-03-01 08:30:00,104.433,104.473,104.433,104.46,1328899999.0
2005-03-01 08:35:00,104.478,104.502,104.464,104.497,1090700010.0
2005-03-01 08:40:00,104.511,104.533,104.494,104.533,1191799999.0
2005-03-01 08:45:00,104.515,104.522,104.45,104.45,1173499993.0
2005-03-01 08:50:00,104.473,104.491,104.451,104.462,1043800003.0
2005-03-01 08:55:00,104.466,104.493,104.45,104.476,1001900008.0
2005-03-01 09:00:00,104.484,104.487,104.443,104.457,952599997.0
2005-03-01 09:05:00,104.468,104.522,104.454,104.522,1157799996.0
2005-03-01 09:10:00,104.523,104.574,104.522,104.563,1238399997.0
2005-03-01 09:15:00,104.573,104.576,104.531,104.537,1304300000.0
2005-03-01 09:20:00,104.552,104.558,104.517,104.522,833600002.0
2005-03-01 09:25:00,104.53,104.53,104.468,104.476,1307700002.0
2005-03-01 09:30:00,104.478,104.5,104.456,104.495,1416200005.0
2005-03-01 09:35:00,104.503,104.536,104.488,104.522,1186499999.0
2005-03-01 09:40:00,104.535,104.62,104.525,104.604,1187400008.0
2005-03-01 09:45:00,104.608,104.632,104.599,104.615,1536500002.0
2005-03-01 09:50:00,104.618,104.625,104.583,104.583,875999990.0
2005-03-01 09:55:00,104.599,104.646,104.582,104.619,1139700006.0
2005-03-01 10:00:00,104.628,104.628,104.559,104.559,1300700008.0
2005-03-01 10:05:00,104.582,104.642,104.56,104.614,959700005.0
2005-03-01 10:10:00,104.635,104.648,104.608,104.62,1592000005.0
2005-03-01 10:15:00,104.631,104.645,104.601,104.628,1147699991.0
2005-03-01 10:20:00,104.64,104.667,104.625,104.658,1213500006.0
2005-03-01 10:25:00,104.655,104.681,104.649,104.65,1339399997.0
2005-03-01 10:30:00,104.683,104.712,104.664,104.696,1273700009.0
2005-03-01 10:35:00,104.703,104.705,104.598,104.605,944600003.0
2005-03-01 10:40:00,104.608,104.63,104.603,104.605,1346500009.0
2005-03-01 10:45:00,104.593,104.615,104.579,104.597,961000003.0
2005-03-01 10:50:00,104.598,104.6,104.572,104.597,1093800005.0
2005-03-01 10:55:00,104.604,104.64,104.595,104.629,1450299999.0
2005-03-01 11:00:00,104.634,104.639,104.597,104.602,1065600008.0
2005-03-01 11:05:00,104.6,104.609,104.552,104.553,1460399991.0
2005-03-01 11:10:00,104.566,104.572,104.518,104.519,1467400006.0
2005-03-01 11:15:00,104.522,104.529,104.492,104.511,854299993.0
2005-03-01 11:20:00,104.507,104.526,104.494,104.502,1093099997.0
2005-03-01 11:25:00,104.485,104.51,104.485,104.497,1303200000.0
2005-03-01 11:30:00,104.493,104.497,104.474,104.488,1028000008.0
2005-03-01 11:35:00,104.482,104.504,104.458,104.491,1153399995.0
2005-03-01 11:40:00,104.482,104.486,104.438,104.442,1744300003.0
2005-03-01 11:45:00,104.451,104.451,104.32,104.328,1096800000.0
2005-03-01 11:50:00,104.342,104.412,104.342,104.366,1630399996.0
2005-03-01 11:55:00,104.368,104.368,104.329,104.335,1221800001.0
2005-03-01 12:00:00,104.325,104.338,104.292,104.303,893300008.0
2005-03-01 12:05:00,104.306,104.33,104.301,104.32,1102399994.0
2005-03-01 12:10:00,104.324,104.325,104.288,104.314,1439999996.0
2005-03-01 12:15:00,104.32,104.326,104.243,104.254,1135700010.0
2005-03-01 12:20:00,104.245,104.245,104.2,104.232,947399994.0
2005-03-01 12:25:00,104.25,104.294,104.235,104.252,1192900011.0
2005-03-01 12:30:00,104.265,104.273,104.225,104.231,1054399992.0
2005-03-01 12:35:00,104.228,104.26,104.214,104.25,1077999990.0
2005-03-01 12:40:00,104.262,104.276,104.229,104.252,1313700011.0
2005-03-01 12:45:00,104.257,104.283,104.226,104.26,1402899996.0
2005-03-01 12:50:00,104.26,104.303,104.257,104.283,811900004.0
2005-03-01 12:55:00,104.282,104.296,104.203,104.216,1242300007.0
2005-03-01 13:00:00,104.21,104.267,104.199,104.237,1193299990.0
2005-03-01 13:05:00,104.235,104.268,104.214,104.242,1208900009.0
2005-03-01 13:10:00,104.257,104.295,104.245,104.283,1119400003.0
2005-03-01 13:15:00,104.286,104.286,104.222,104.235,1084900003.0
2005-03-01 13:20:00,104.245,104.303,104.245,104.264,1242099995.0
2005-03-01 13:25:00,104.256,104.317,104.254,104.315,1221299995.0
2005-03-01 13:30:00,104.314,104.314,104.251,104.289,1348399996.0
2005-03-01 13:35:00,104.298,104.326,104.281,104.3,1299400004.0
2005-03-01 13:40:00,104.303,104.315,104.255,104.268,1010799989.0
2005-03-01 13:45:00,104.275,104.321,104.24,104.28,1078799995.0
2005-03-01 13:50:00,104.29,104.309,104.269,104.297,1331100004.0
2005-03-01 13:55:00,104.3,104.33,104.284,104.316,1274100006.0
2005-03-01 14:00:00,104.33,104.339,104.29,104.31,1132499990.0
2005-03-01 14:05:00,104.313,104.354,104.298,104.34,963300005.0
2005-03-01 14:10:00,104.35,104.376,104.336,104.37,1386100013.0
2005-03-01 14:15:00,104.381,104.381,104.341,104.373,1600899996.0
2005-03-01 14:20:00,104.377,104.379,104.335,104.335,1433599999.0
2005-03-01 14:25:00,104.335,104.368,104.326,104.349,1086100001.0
2005-03-01 14:30:00,104.343,104.353,104.28,104.315,1179600014.0
2005-03-01 14:35:00,104.328,104.348,104.307,104.322,969599998.0
2005-03-01 14:40:00,104.321,104.339,104.297,104.318,1346600004.0
2005-03-01 14:45:00,104.335,104.335,104.283,104.301,1116299994.0
2005-03-01 14:50:00,104.308,104.32,104.29,104.311,748000007.0
2005-03-01 14:55:00,104.33,104.345,104.295,104.295,952300006.0
2005-03-01 15:00:00,104.298,104.31,104.245,104.25,1046200003.0
2005-03-01 15:05:00,104.267,104.281,104.24,104.263,1149700013.0
2005-03-01 15:10:00,104.276,104.302,104.243,104.28,1112800001.0
2005-03-01 15:15:00,104.273,104.286,104.231,104.25,1220199990.0
2005-03-01 15:20:00,104.244,104.247,104.189,104.202,1466700014.0
2005-03-01 15:25:00,104.193,104.257,104.182,104.222,1234599989.0
2005-03-01 15:30:00,104.222,104.245,104.191,104.191,915200000.0
2005-03-01 15:35:00,104.188,104.244,104.175,104.227,1165100002.0
2005-03-01 15:40:00,104.26,104.26,104.212,104.243,1249099993.0
2005-03-01 15:45:00,104.257,104.331,104.252,104.327,1354099992.0
2005-03-01 15:50:00,104.33,104.366,104.31,104.339,1391899996.0
2005-03-01 15:55:00,104.339,104.352,104.292,104.321,975400006.0
2005-03-01 16:00:00,104.295,104.359,104.264,104.354,1155900009.0
2005-03-01 16:05:00,104.357,104.406,104.322,104.366,1133199995.0
2005-03-01 16:10:00,104.382,104.427,104.369,104.386,1156399985.0
2005-03-01 16:15:00,104.387,104.4,104.348,104.351,1284899995.0
2005-03-01 16:20:00,104.348,104.362,104.294,104.294,1160699997.0
2005-03-01 16:25:00,104.302,104.341,104.289,104.306,955400015.0
2005-03-01 16:30:00,104.298,104.298,104.243,104.263,1197000002.0
2005-03-01 16:35:00,104.282,104.302,104.264,104.264,1034700001.0
2005-03-01 16:40:00,104.279,104.309,104.269,104.283,751600002.0
2005-03-01 16:45:00,104.295,104.295,104.238,104.247,1141499995.0
2005-03-01 16:50:00,104.265,104.288,104.253,104.27,1097399994.0
2005-03-01 16:55:00,104.263,104.295,104.17,104.17,1312599997.0
2005-03-01 17:00:00,104.256,104.258,104.084,104.235,1529200006.0
2005-03-01 17:05:00,104.238,104.274,104.207,104.239,1063800002.0
2005-03-01 17:10:00,104.24,104.273,104.239,104.252,1278399997.0
2005-03-01 17:15:00,104.248,104.268,104.215,104.223,1246599987.0
2005-03-01 17:20:00,104.213,104.22,104.153,104.183,1225900009.0
2005-03-01 17:25:00,104.196,104.267,104.155,104.262,1283000007.0
2005-03-01 17:30:00,104.267,104.307,104.265,104.276,957900000.0
2005-03-01 17:35:00,104.283,104.334,104.274,104.332,1338800006.0
2005-03-01 17:40:00,104.34,104.347,104.29,104.295,1057900012.0
2005-03-01 17:45:00,104.288,104.328,104.274,104.285,1206099995.0
2005-03-01 17:50:00,104.286,104.323,104.055,104.209,1467600010.0
2005-03-01 17:55:00,104.304,104.44,104.304,104.418,1154000004.0
2005-03-01 18:00:00,104.412,104.435,104.36,104.38,8088700099.0
2005-03-01 18:05:00,104.39,104.39,104.38,104.39,3915000048.0
2005-03-01 18:10:00,104.39,104.433,104.39,104.41,9421400090.0
2005-03-01 18:15:00,104.42,104.553,104.38,104.39,8590300057.0
2005-03-01 18:20:00,104.38,104.39,104.36,104.38,6625200012.0
2005-03-01 18:25:00,104.36,104.401,104.35,104.36,6386800034.0
2005-03-01 18:30:00,104.378,104.42,104.36,104.4,7411400029.0
2005-03-01 18:35:00,104.38,104.395,104.339,104.372,7012600005.0
2005-03-01 18:40:00,104.369,104.407,104.333,104.387,7519100013.0
2005-03-01 18:45:00,104.361,104.391,104.341,104.37,6103300030.0
2005-03-01 18:50:00,104.36,104.376,104.337,104.356,8746800025.0
2005-03-01 18:55:00,104.349,104.37,104.34,104.37,6236499992.0
2005-03-01 19:00:00,104.366,104.392,104.353,104.375,4410399994.0
2005-03-01 19:05:00,104.375,104.406,104.35,104.391,5935899989.0
2005-03-01 19:10:00,104.392,104.412,104.378,104.404,4301500012.0
2005-03-01 19:15:00,104.397,104.413,104.374,104.374,6253900015.0
2005-03-01 19:20:00,104.387,104.39,104.36,104.36,5724400005.0
2005-03-01 19:25:00,104.352,104.38,104.338,104.355,6922799998.0
2005-03-01 19:30:00,104.353,104.417,104.35,104.395,5933300021.0
2005-03-01 19:35:00,104.408,104.408,104.347,104.374,3961599999.0
2005-03-01 19:40:00,104.385,104.407,104.371,104.393,4665499982.0
2005-03-01 19:45:00,104.386,104.408,104.384,104.403,4399199988.0
2005-03-01 19:50:00,104.41,104.41,104.331,104.355,4810100007.0
2005-03-01 19:55:00,104.358,104.389,104.334,104.375,4148200006.0
2005-03-01 20:00:00,104.377,104.381,104.332,104.333,3260100007.0
2005-03-01 20:05:00,104.331,104.372,104.329,104.369,5492500013.0
2005-03-01 20:10:00,104.377,104.401,104.343,104.365,4877599997.0
2005-03-01 20:15:00,104.372,104.389,104.356,104.365,4437600009.0
2005-03-01 20:20:00,104.362,104.384,104.348,104.36,5468800000.0
2005-03-01 20:25:00,104.375,104.38,104.337,104.337,6365800023.0
2005-03-01 20:30:00,104.34,104.38,104.34,104.376,2231399994.0
2005-03-01 20:35:00,104.374,104.383,104.339,104.366,3573500001.0
2005-03-01 20:40:00,104.38,104.38,104.316,104.36,6474600000.0
2005-03-01 20:45:00,104.355,104.38,104.347,104.36,6885100003.0
2005-03-01 20:50:00,104.366,104.38,104.346,104.367,4506299993.0
2005-03-01 20:55:00,104.365,104.383,104.31,104.31,7999700016.0
2005-03-01 21:00:00,104.342,104.36,104.314,104.317,5580800015.0
2005-03-01 21:05:00,104.324,104.351,104.314,104.351,3630199993.0
2005-03-01 21:10:00,104.346,104.372,104.328,104.356,3779900006.0
2005-03-01 21:15:00,104.345,104.351,104.285,104.351,6201800002.0
2005-03-01 21:20:00,104.345,104.363,104.313,104.336,7097799984.0
2005-03-01 21:25:00,104.333,104.34,104.307,104.309,4762900008.0
2005-03-01 21:30:00,104.319,104.362,104.306,104.33,2944099977.0
2005-03-01 21:35:00,104.342,104.373,104.328,104.37,2204299989.0
2005-03-01 21:40:00,104.358,104.369,104.329,104.338,4832799999.0
2005-03-01 21:45:00,104.333,104.341,104.301,104.326,3819700009.0
2005-03-01 21:50:00,104.32,104.329,104.297,104.315,1906100016.0
2005-03-01 21:55:00,104.321,104.321,104.285,104.3,2001099997.0
2005-03-01 22:00:00,104.3,104.321,104.26,104.265,4412299979.0
2005-03-01 22:05:00,104.26,104.288,104.247,104.26,1469199996.0
2005-03-01 22:10:00,104.268,104.285,104.251,104.282,1737100005.0
2005-03-01 22:15:00,104.298,104.309,104.275,104.305,2011100002.0
2005-03-01 22:20:00,104.308,104.351,104.298,104.323,1071000009.0
2005-03-01 22:25:00,104.32,104.34,104.31,104.314,2192500017.0
2005-03-01 22:30:00,104.302,104.338,104.302,104.332,2882400016.0
2005-03-01 22:35:00,104.317,104.341,104.306,104.32,1767699989.0
2005-03-01 22:40:00,104.33,104.406,104.315,104.393,1642300004.0
2005-03-01 22:45:00,104.408,104.431,104.389,104.402,1752499981.0
2005-03-01 22:50:00,104.411,104.411,104.367,104.386,1934099982.0
2005-03-01 22:55:00,104.383,104.393,104.358,104.366,1882800004.0
2005-03-01 23:00:00,104.388,104.388,104.353,104.36,1139900001.0
2005-03-01 23:05:00,104.367,104.395,104.362,104.373,1092799998.0
2005-03-01 23:10:00,104.368,104.395,104.366,104.366,1256499994.0
2005-03-01 23:15:00,104.371,104.438,104.371,104.432,961399987.0
2005-03-01 23:20:00,104.444,104.475,104.432,104.44,972299995.0
2005-03-01 23:25:00,104.448,104.451,104.409,104.409,1284400000.0
2005-03-01 23:30:00,104.415,104.422,104.393,104.401,1372699992.0
2005-03-01 23:35:00,104.403,104.433,104.4,104.413,1579599995.0
2005-03-01 23:40:00,104.402,104.456,104.4,104.451,1322200003.0
2005-03-01 23:45:00,104.443,104.45,104.38,104.389,1351499997.0
2005-03-01 23:50:00,104.38,104.38,104.299,104.327,1064999998.0
2005-03-01 23:55:00,104.332,104.36,104.319,104.351,834000003.0
2005-03-02 00:00:00,104.347,104.38,104.336,104.343,1150400011.0
2005-03-02 00:05:00,104.362,104.385,104.338,104.346,908399997.0
2005-03-02 00:10:00,104.348,104.375,104.324,104.343,1178600001.0
2005-03-02 00:15:00,104.357,104.359,104.319,104.325,919899989.0
2005-03-02 00:20:00,104.345,104.354,104.288,104.326,1125199983.0
2005-03-02 00:25:00,104.315,104.325,104.3,104.317,1025699999.0
2005-03-02 00:30:00,104.32,104.338,104.299,104.32,1166799987.0
2005-03-02 00:35:00,104.341,104.355,104.315,104.353,1246500003.0
2005-03-02 00:40:00,104.342,104.342,104.304,104.323,1230599998.0
2005-03-02 00:45:00,104.342,104.391,104.328,104.391,802700004.0
2005-03-02 00:50:00,104.378,104.386,104.353,104.353,1135599997.0
2005-03-02 00:55:00,104.362,104.37,104.33,104.35,987800009.0
2005-03-02 01:00:00,104.359,104.371,104.336,104.358,1068499989.0
2005-03-02 01:05:00,104.351,104.358,104.32,104.346,1409200000.0
2005-03-02 01:10:00,104.37,104.38,104.348,104.363,1091399996.0
2005-03-02 01:15:00,104.375,104.387,104.328,104.366,1150799994.0
2005-03-02 01:20:00,104.357,104.387,104.32,104.381,964899993.0
2005-03-02 01:25:00,104.378,104.425,104.349,104.425,1064899989.0
2005-03-02 01:30:00,104.406,104.431,104.389,104.402,1133800007.0
2005-03-02 01:35:00,104.42,104.455,104.416,104.436,1153999994.0
2005-03-02 01:40:00,104.453,104.458,104.424,104.458,770300000.0
2005-03-02 01:45:00,104.448,104.459,104.431,104.443,1056900012.0
2005-03-02 01:50:00,104.428,104.45,104.397,104.445,880299999.0
2005-03-02 01:55:00,104.449,104.462,104.425,104.453,1346400005.0
2005-03-02 02:00:00,104.448,104.448,104.393,104.414,1324500004.0
2005-03-02 02:05:00,104.432,104.44,104.403,104.408,1458000009.0
2005-03-02 02:10:00,104.433,104.441,104.404,104.433,1238700004.0
2005-03-02 02:15:00,104.442,104.448,104.415,104.43,1154199996.0
2005-03-02 02:20:00,104.422,104.441,104.403,104.417,1000699996.0
2005-03-02 02:25:00,104.42,104.455,104.409,104.441,1039800007.0
2005-03-02 02:30:00,104.475,104.518,104.468,104.505,1481599998.0
2005-03-02 02:35:00,104.503,104.515,104.463,104.463,1290999999.0
2005-03-02 02:40:00,104.477,104.496,104.433,104.487,1345599992.0
2005-03-02 02:45:00,104.491,104.56,104.478,104.556,1146700003.0
2005-03-02 02:50:00,104.565,104.61,104.548,104.586,1191499999.0
2005-03-02 02:55:00,104.601,104.601,104.562,104.569,1309600000.0
2005-03-02 03:00:00,104.572,104.63,104.56,104.618,724100003.0
2005-03-02 03:05:00,104.614,104.614,104.557,104.587,910799994.0
2005-03-02 03:10:00,104.588,104.613,104.571,104.583,1563399981.0
2005-03-02 03:15:00,104.575,104.58,104.527,104.541,1146199997.0
2005-03-02 03:20:00,104.557,104.571,104.527,104.571,1274400002.0
2005-03-02 03:25:00,104.555,104.568,104.536,104.565,1030900009.0
2005-03-02 03:30:00,104.583,104.592,104.542,104.556,1335200001.0
2005-03-02 03:35:00,104.568,104.595,104.548,104.569,624600000.0
2005-03-02 03:40:00,104.58,104.602,104.567,104.591,1166600003.0
2005-03-02 03:45:00,104.587,104.616,104.564,104.581,995200008.0
2005-03-02 03:50:00,104.597,104.607,104.565,104.607,1246499996.0
2005-03-02 03:55:00,104.593,104.622,104.584,104.585,1110500001.0
2005-03-02 04:00:00,104.597,104.622,104.574,104.605,1374499999.0
2005-03-02 04:05:00,104.62,104.627,104.598,104.624,1385700011.0
2005-03-02 04:10:00,104.598,104.63,104.594,104.613,1157299999.0
2005-03-02 04:15:00,104.613,104.633,104.598,104.609,1193000000.0
2005-03-02 04:20:00,104.61,104.616,104.587,104.589,1321399995.0
2005-03-02 04:25:00,104.592,104.594,104.551,104.559,1271999979.0
2005-03-02 04:30:00,104.562,104.622,104.553,104.622,1027200000.0
2005-03-02 04:35:00,104.615,104.671,104.615,104.656,877400002.0
2005-03-02 04:40:00,104.67,104.687,104.66,104.676,1284800003.0
2005-03-02 04:45:00,104.673,104.684,104.635,104.649,1185500014.0
2005-03-02 04:50:00,104.65,104.667,104.637,104.661,952500003.0
2005-03-02 04:55:00,104.648,104.673,104.641,104.644,1101400006.0
2005-03-02 05:00:00,104.645,104.655,104.586,104.586,990700002.0
2005-03-02 05:05:00,104.596,104.608,104.553,104.583,1146199999.0
2005-03-02 05:10:00,104.587,104.597,104.565,104.578,1045199994.0
2005-03-02 05:15:00,104.582,104.604,104.567,104.567,1267900014.0
2005-03-02 05:20:00,104.583,104.608,104.58,104.591,1337600003.0
2005-03-02 05:25:00,104.588,104.613,104.575,104.613,1408099994.0
2005-03-02 05:30:00,104.607,104.619,104.592,104.608,1685700002.0
2005-03-02 05:35:00,104.621,104.621,104.575,104.597,1128800000.0
2005-03-02 05:40:00,104.597,104.626,104.591,104.614,1029799992.0
2005-03-02 05:45:00,104.63,104.643,104.616,104.622,927500004.0
2005-03-02 05:50:00,104.622,104.632,104.606,104.625,1157000004.0
2005-03-02 05:55:00,104.618,104.631,104.597,104.625,1094500001.0
2005-03-02 06:00:00,104.605,104.625,104.601,104.606,816699998.0
2005-03-02 06:05:00,104.612,104.63,104.58,104.6,1069300002.0
2005-03-02 06:10:00,104.605,104.626,104.598,104.617,1241299990.0
2005-03-02 06:15:00,104.628,104.633,104.602,104.613,1089000016.0
2005-03-02 06:20:00,104.606,104.621,104.588,104.614,1116399992.0
2005-03-02 06:25:00,104.622,104.622,104.577,104.59,1208499995.0
2005-03-02 06:30:00,104.593,104.618,104.593,104.615,1140699998.0
2005-03-02 06:35:00,104.613,104.621,104.584,104.615,994399996.0
2005-03-02 06:40:00,104.608,104.621,104.585,104.598,862299993.0
2005-03-02 06:45:00,104.588,104.611,104.581,104.596,1065299997.0
2005-03-02 06:50:00,104.607,104.609,104.572,104.575,1126599985.0
2005-03-02 06:55:00,104.586,104.596,104.559,104.589,1210199984.0
2005-03-02 07:00:00,104.59,104.607,104.588,104.6,1124399997.0
2005-03-02 07:05:00,104.605,104.639,104.593,104.625,1090600010.0
2005-03-02 07:10:00,104.628,104.628,104.604,104.626,939699992.0
2005-03-02 07:15:00,104.627,104.63,104.599,104.612,1143900002.0
2005-03-02 07:20:00,104.633,104.65,104.611,104.63,1177299993.0
2005-03-02 07:25:00,104.628,104.654,104.619,104.631,1048199999.0
2005-03-02 07:30:00,104.63,104.649,104.612,104.64,1289300006.0
2005-03-02 07:35:00,104.642,104.644,104.584,104.605,935099999.0
2005-03-02 07:40:00,104.608,104.62,104.587,104.6,1247499995.0
2005-03-02 07:45:00,104.612,104.625,104.592,104.602,1126800004.0
2005-03-02 07:50:00,104.593,104.63,104.592,104.621,915699997.0
2005-03-02 07:55:00,104.627,104.639,104.591,104.611,1320099994.0
2005-03-02 08:00:00,104.623,104.652,104.602,104.633,1234299995.0
2005-03-02 08:05:00,104.652,104.667,104.638,104.664,1201200000.0
2005-03-02 08:10:00,104.658,104.668,104.644,104.654,1165699992.0
2005-03-02 08:15:00,104.667,104.669,104.629,104.65,1042000009.0
2005-03-02 08:20:00,104.643,104.655,104.62,104.628,1485600011.0
2005-03-02 08:25:00,104.633,104.646,104.621,104.634,1278700005.0
2005-03-02 08:30:00,104.632,104.639,104.606,104.618,1112400000.0
2005-03-02 08:35:00,104.625,104.625,104.595,104.597,1057899990.0
2005-03-02 08:40:00,104.611,104.626,104.586,104.617,1316199991.0
2005-03-02 08:45:00,104.625,104.665,104.606,104.647,1246899998.0
2005-03-02 08:50:00,104.635,104.663,104.634,104.641,1440300004.0
2005-03-02 08:55:00,104.638,104.649,104.621,104.641,1067200004.0
2005-03-02 09:00:00,104.655,104.734,104.626,104.73,1135300009.0
2005-03-02 09:05:00,104.768,104.768,104.697,104.725,1203800013.0
2005-03-02 09:10:00,104.724,104.733,104.67,104.702,1415399999.0
2005-03-02 09:15:00,104.7,104.742,104.67,104.703,1359399998.0
2005-03-02 09:20:00,104.711,104.756,104.688,104.703,985999999.0
2005-03-02 09:25:00,104.713,104.717,104.624,104.638,940900008.0
2005-03-02 09:30:00,104.642,104.655,104.596,104.621,1373100006.0
2005-03-02 09:35:00,104.633,104.636,104.545,104.606,1236200006.0
2005-03-02 09:40:00,104.6,104.614,104.543,104.56,1249700007.0
2005-03-02 09:45:00,104.559,104.625,104.559,104.597,1025200003.0
2005-03-02 09:50:00,104.596,104.608,104.558,104.56,1026099997.0
2005-03-02 09:55:00,104.57,104.606,104.56,104.598,1399300007.0
2005-03-02 10:00:00,104.577,104.647,104.573,104.629,1628599985.0
2005-03-02 10:05:00,104.633,104.641,104.603,104.62,1232500006.0
2005-03-02 10:10:00,104.606,104.63,104.587,104.627,1465900002.0
2005-03-02 10:15:00,104.607,104.629,104.59,104.59,1519000003.0
2005-03-02 10:20:00,104.59,104.621,104.586,104.592,1176400001.0
2005-03-02 10:25:00,104.598,104.598,104.554,104.58,695600001.0
2005-03-02 10:30:00,104.576,104.581,104.538,104.544,1087100007.0
2005-03-02 10:35:00,104.553,104.59,104.537,104.59,1174199987.0
2005-03-02 10:40:00,104.563,104.586,104.547,104.554,848100007.0
2005-03-02 10:45:00,104.57,104.609,104.565,104.606,1430300005.0
2005-03-02 10:50:00,104.617,104.69,104.603,104.682,1206000000.0
2005-03-02 10:55:00,104.685,104.73,104.647,104.728,999300001.0
2005-03-02 11:00:00,104.731,104.896,104.729,104.883,1578499989.0
2005-03-02 11:05:00,104.892,104.91,104.819,104.855,1141699996.0
2005-03-02 11:10:00,104.858,104.879,104.825,104.859,1077000003.0
2005-03-02 11:15:00,104.845,104.902,104.827,104.893,1340499998.0
2005-03-02 11:20:00,104.899,104.929,104.87,104.913,1011900008.0
2005-03-02 11:25:00,104.919,104.919,104.865,104.871,816000008.0
2005-03-02 11:30:00,104.885,104.91,104.869,104.881,903699996.0
2005-03-02 11:35:00,104.89,104.967,104.862,104.958,1620100006.0
2005-03-02 11:40:00,104.97,105.021,104.948,104.984,1452499990.0
2005-03-02 11:45:00,104.989,105.005,104.946,104.976,1167599990.0
2005-03-02 11:50:00,104.984,105.001,104.934,104.991,1415999992.0
2005-03-02 11:55:00,104.977,105.014,104.965,104.994,1126100006.0
2005-03-02 12:00:00,104.993,105.117,104.983,105.11,789399989.0
2005-03-02 12:05:00,105.108,105.13,105.028,105.047,1251900004.0
2005-03-02 12:10:00,105.054,105.084,105.013,105.013,1299399999.0
2005-03-02 12:15:00,105.028,105.062,105.009,105.062,1318400000.0
2005-03-02 12:20:00,105.067,105.08,105.0,105.052,1054000002.0
2005-03-02 12:25:00,105.047,105.05,104.972,104.992,1090800003.0
2005-03-02 12:30:00,104.985,105.011,104.956,104.991,1090299999.0
2005-03-02 12:35:00,104.988,105.02,104.967,105.008,1117900005.0
2005-03-02 12:40:00,105.01,105.015,104.91,104.913,1510700002.0
2005-03-02 12:45:00,104.922,104.979,104.905,104.954,1794799994.0
2005-03-02 12:50:00,104.93,104.991,104.917,104.991,1094899990.0
2005-03-02 12:55:00,105.0,105.027,104.96,105.025,1600400001.0
2005-03-02 13:00:00,105.012,105.04,104.985,105.009,989800001.0
2005-03-02 13:05:00,105.013,105.021,104.984,105.007,1336299999.0
2005-03-02 13:10:00,105.022,105.059,105.015,105.025,1052500000.0
2005-03-02 13:15:00,105.031,105.041,105.009,105.032,965400008.0
2005-03-02 13:20:00,105.028,105.047,104.99,104.994,1230500007.0
2005-03-02 13:25:00,105.016,105.02,104.955,104.975,1297700013.0
2005-03-02 13:30:00,104.98,105.007,104.959,104.959,1259999989.0
2005-03-02 13:35:00,104.946,104.957,104.9,104.951,1290800010.0
2005-03-02 13:40:00,104.955,104.979,104.92,104.92,1216200011.0
2005-03-02 13:45:00,104.978,104.986,104.947,104.954,1257399994.0
2005-03-02 13:50:00,104.957,104.971,104.913,104.923,1294700005.0
2005-03-02 13:55:00,104.937,104.938,104.852,104.876,1482399994.0
2005-03-02 14:00:00,104.878,104.892,104.84,104.854,1348400001.0
2005-03-02 14:05:00,104.874,104.918,104.865,104.905,1249000004.0
2005-03-02 14:10:00,104.895,104.895,104.793,104.806,1224200008.0
2005-03-02 14:15:00,104.82,104.865,104.807,104.829,1152300003.0
2005-03-02 14:20:00,104.826,104.844,104.776,104.783,1402799990.0
2005-03-02 14:25:00,104.798,104.839,104.79,104.824,1280200009.0
2005-03-02 14:30:00,104.823,104.843,104.741,104.765,1087300002.0
2005-03-02 14:35:00,104.758,104.794,104.754,104.762,1017000005.0
2005-03-02 14:40:00,104.78,104.787,104.746,104.772,1039800000.0
2005-03-02 14:45:00,104.77,104.799,104.77,104.797,944300003.0
2005-03-02 14:50:00,104.789,104.821,104.777,104.786,805500004.0
2005-03-02 14:55:00,104.799,104.841,104.787,104.834,737300001.0
2005-03-02 15:00:00,104.842,104.863,104.824,104.833,968200003.0
2005-03-02 15:05:00,104.85,104.858,104.79,104.794,1091100012.0
2005-03-02 15:10:00,104.8,104.876,104.796,104.86,1535600010.0
2005-03-02 15:15:00,104.861,104.905,104.852,104.855,951199991.0
2005-03-02 15:20:00,104.882,104.891,104.818,104.82,1263100003.0
2005-03-02 15:25:00,104.826,104.865,104.815,104.852,1064199995.0
2005-03-02 15:30:00,104.858,104.858,104.809,104.832,1355600004.0
2005-03-02 15:35:00,104.838,104.838,104.799,104.817,1146900002.0
2005-03-02 15:40:00,104.82,104.832,104.802,104.82,1302999984.0
2005-03-02 15:45:00,104.81,104.894,104.801,104.866,1390299999.0
2005-03-02 15:50:00,104.87,104.89,104.848,104.884,1450699996.0
2005-03-02 15:55:00,104.887,104.898,104.868,104.873,968199991.0
2005-03-02 16:00:00,104.893,104.93,104.884,104.89,1094500007.0
2005-03-02 16:05:00,104.897,104.899,104.83,104.838,781100002.0
2005-03-02 16:10:00,104.752,104.904,104.61,104.85,1198999990.0
2005-03-02 16:15:00,104.857,104.866,104.826,104.848,923999995.0
2005-03-02 16:20:00,104.852,104.865,104.81,104.82,1083000001.0
2005-03-02 16:25:00,104.828,104.868,104.828,104.865,958899995.0
2005-03-02 16:30:00,104.869,104.871,104.841,104.855,1330600006.0
2005-03-02 16:35:00,104.88,104.942,104.876,104.932,1506399993.0
2005-03-02 16:40:00,104.925,104.966,104.91,104.91,901700002.0
2005-03-02 16:45:00,104.902,104.963,104.895,104.954,1054899996.0
2005-03-02 16:50:00,104.963,104.969,104.924,104.959,1115700006.0
2005-03-02 16:55:00,104.931,104.953,104.882,104.935,1289800011.0
2005-03-02 17:00:00,104.931,104.931,104.763,104.766,1338300000.0
2005-03-02 17:05:00,104.787,104.838,104.71,104.71,1141299997.0
2005-03-02 17:10:00,104.691,104.82,104.691,104.803,1600299994.0
2005-03-02 17:15:00,104.78,104.837,104.769,104.769,1180400004.0
2005-03-02 17:20:00,104.775,104.794,104.735,104.738,1057699998.0
2005-03-02 17:25:00,104.741,104.741,104.706,104.731,1070700009.0
2005-03-02 17:30:00,104.724,104.771,104.723,104.768,925999998.0
2005-03-02 17:35:00,104.785,104.788,104.722,104.756,1512600006.0
2005-03-02 17:40:00,104.733,104.755,104.708,104.725,1532600004.0
2005-03-02 17:45:00,104.737,104.844,104.731,104.827,1307799995.0
2005-03-02 17:50:00,104.835,104.861,104.806,104.806,1309000006.0
2005-03-02 17:55:00,104.815,104.85,104.784,104.83,1231400011.0
2005-03-02 18:00:00,104.833,104.844,104.71,104.71,5857999988.0
2005-03-02 18:05:00,104.72,104.73,104.69,104.71,9144999980.0
2005-03-02 18:10:00,104.7,104.848,104.7,104.73,5491599996.0
2005-03-02 18:15:00,104.73,104.835,104.72,104.73,8342000020.0
2005-03-02 18:20:00,104.72,104.73,104.72,104.73,7103000020.0
2005-03-02 18:25:00,104.73,104.759,104.71,104.71,4793600013.0
2005-03-02 18:30:00,104.71,104.71,104.68,104.69,9762000025.0
2005-03-02 18:35:00,104.7,104.748,104.67,104.67,6858100006.0
2005-03-02 18:40:00,104.675,104.71,104.652,104.688,5766299995.0
2005-03-02 18:45:00,104.68,104.72,104.68,104.702,5724700005.0
2005-03-02 18:50:00,104.695,104.737,104.69,104.731,8863799988.0
2005-03-02 18:55:00,104.73,104.742,104.649,104.715,6789699986.0
2005-03-02 19:00:00,104.71,104.72,104.671,104.703,4636900017.0
2005-03-02 19:05:00,104.706,104.715,104.677,104.69,6500800006.0
2005-03-02 19:10:00,104.69,104.716,104.684,104.705,4016299979.0
2005-03-02 19:15:00,104.718,104.728,104.692,104.718,5781499996.0
2005-03-02 19:20:00,104.709,104.79,104.695,104.717,5561499975.0
2005-03-02 19:25:00,104.707,104.78,104.68,104.696,6608600028.0
2005-03-02 19:30:00,104.69,104.698,104.659,104.685,6454000008.0
2005-03-02 19:35:00,104.683,104.69,104.636,104.662,3787700006.0
2005-03-02 19:40:00,104.668,104.71,104.649,104.692,4191700007.0
2005-03-02 19:45:00,104.705,104.719,104.661,104.693,4596400007.0
2005-03-02 19:50:00,104.689,104.716,104.657,104.662,4881400019.0
2005-03-02 19:55:00,104.676,104.705,104.664,104.687,4302900014.0
2005-03-02 20:00:00,104.683,104.725,104.683,104.703,3927299998.0
2005-03-02 20:05:00,104.7,104.712,104.659,104.68,5788399998.0
2005-03-02 20:10:00,104.686,104.716,104.669,104.707,4489200018.0
2005-03-02 20:15:00,104.722,104.752,104.7,104.745,4335500000.0
2005-03-02 20:20:00,104.737,104.781,104.727,104.765,4908699998.0
2005-03-02 20:25:00,104.773,104.84,104.743,104.84,7529300011.0
2005-03-02 20:30:00,104.764,104.82,104.738,104.756,4272000013.0
2005-03-02 20:35:00,104.781,104.781,104.739,104.764,3855100019.0
2005-03-02 20:40:00,104.8,104.81,104.74,104.763,6655400016.0
2005-03-02 20:45:00,104.771,104.771,104.736,104.762,7941699999.0
2005-03-02 20:50:00,104.76,104.781,104.742,104.769,4268799999.0
2005-03-02 20:55:00,104.77,104.793,104.76,104.76,8027500020.0
2005-03-02 21:00:00,104.819,104.83,104.804,104.825,5162900013.0
2005-03-02 21:05:00,104.817,104.842,104.815,104.836,3655100004.0
2005-03-02 21:10:00,104.833,104.841,104.819,104.83,3726100019.0
2005-03-02 21:15:00,104.837,104.839,104.804,104.815,6947599993.0
2005-03-02 21:20:00,104.817,104.831,104.799,104.818,6289900003.0
2005-03-02 21:25:00,104.827,104.837,104.792,104.819,4506700001.0
2005-03-02 21:30:00,104.828,104.835,104.798,104.81,2992000004.0
2005-03-02 21:35:00,104.805,104.809,104.761,104.769,2431400024.0
2005-03-02 21:40:00,104.793,104.805,104.749,104.788,4419600015.0
2005-03-02 21:45:00,104.789,104.809,104.757,104.773,3505500006.0
2005-03-02 21:50:00,104.787,104.818,104.779,104.794,1979400008.0
2005-03-02 21:55:00,104.788,104.81,104.743,104.743,1897500016.0
2005-03-02 22:00:00,104.737,104.739,104.695,104.702,3232100018.0
2005-03-02 22:05:00,104.708,104.741,104.69,104.704,1517000009.0
2005-03-02 22:10:00,104.695,104.701,104.658,104.692,1409000005.0
2005-03-02 22:15:00,104.709,104.73,104.697,104.704,2299300004.0
2005-03-02 22:20:00,104.71,104.725,104.689,104.692,1420100000.0
2005-03-02 22:25:00,104.712,104.72,104.687,104.689,1934000003.0
2005-03-02 22:30:00,104.698,104.704,104.661,104.683,2352799997.0
2005-03-02 22:35:00,104.675,104.72,104.674,104.674,1609199995.0
2005-03-02 22:40:00,104.666,104.671,104.627,104.627,1711199989.0
2005-03-02 22:45:00,104.64,104.684,104.625,104.657,1837499997.0
2005-03-02 22:50:00,104.66,104.671,104.627,104.65,1765800004.0
2005-03-02 22:55:00,104.657,104.669,104.606,104.631,1842199988.0
2005-03-02 23:00:00,104.626,104.67,104.626,104.655,1158899997.0
2005-03-02 23:05:00,104.655,104.711,104.638,104.696,1194500004.0
2005-03-02 23:10:00,104.688,104.725,104.685,104.695,1218599994.0
2005-03-02 23:15:00,104.693,104.722,104.688,104.689,897899997.0
2005-03-02 23:20:00,104.678,104.703,104.632,104.64,1143600008.0
2005-03-02 23:25:00,104.657,104.678,104.634,104.644,1231500010.0
2005-03-02 23:30:00,104.65,104.656,104.625,104.656,945299989.0
2005-03-02 23:35:00,104.653,104.67,104.643,104.661,1227600008.0
2005-03-02 23:40:00,104.656,104.681,104.649,104.67,1138900007.0
2005-03-02 23:45:00,104.682,104.731,104.666,104.69,1230800015.0
2005-03-02 23:50:00,104.687,104.735,104.687,104.711,1327900012.0
2005-03-02 23:55:00,104.712,104.731,104.686,104.721,1010199998.0
2005-03-03 00:00:00,104.72,104.731,104.691,104.714,1372100008.0
2005-03-03 00:05:00,104.722,104.744,104.702,104.719,1052299994.0
2005-03-03 00:10:00,104.73,104.753,104.703,104.723,1163900011.0
2005-03-03 00:15:00,104.75,104.75,104.705,104.705,1089900007.0
2005-03-03 00:20:00,104.721,104.728,104.697,104.71,1107700001.0
2005-03-03 00:25:00,104.692,104.731,104.675,104.729,1260500001.0
2005-03-03 00:30:00,104.738,104.755,104.706,104.755,1027299992.0
2005-03-03 00:35:00,104.747,104.762,104.72,104.762,1537900005.0
2005-03-03 00:40:00,104.753,104.759,104.699,104.745,1068400003.0
2005-03-03 00:45:00,104.748,104.75,104.712,104.75,1134999994.0
2005-03-03 00:50:00,104.743,104.751,104.716,104.744,1104199991.0
2005-03-03 00:55:00,104.743,104.765,104.733,104.758,910100009.0
2005-03-03 01:00:00,104.753,104.763,104.731,104.763,856599996.0
2005-03-03 01:05:00,104.754,104.76,104.699,104.699,779899993.0
2005-03-03 01:10:00,104.708,104.743,104.695,104.73,836400013.0
2005-03-03 01:15:00,104.738,104.762,104.718,104.753,1048700010.0
2005-03-03 01:20:00,104.744,104.76,104.733,104.755,1015000009.0
2005-03-03 01:25:00,104.767,104.77,104.735,104.756,811899998.0
2005-03-03 01:30:00,104.741,104.781,104.74,104.77,1441600015.0
2005-03-03 01:35:00,104.783,104.808,104.773,104.783,1010500006.0
2005-03-03 01:40:00,104.79,104.827,104.786,104.809,1144600015.0
2005-03-03 01:45:00,104.81,104.827,104.789,104.796,1463800013.0
2005-03-03 01:50:00,104.817,104.817,104.773,104.794,1131299988.0
2005-03-03 01:55:00,104.822,104.825,104.773,104.778,1030599999.0
2005-03-03 02:00:00,104.778,104.78,104.732,104.771,1097499995.0
2005-03-03 02:05:00,104.781,104.821,104.772,104.792,995999997.0
2005-03-03 02:10:00,104.795,104.81,104.783,104.795,1462099999.0
2005-03-03 02:15:00,104.804,104.834,104.795,104.81,1289700013.0
2005-03-03 02:20:00,104.807,104.825,104.769,104.783,1062900000.0
2005-03-03 02:25:00,104.795,104.81,104.756,104.802,1079500000.0
2005-03-03 02:30:00,104.79,104.865,104.765,104.845,1270000009.0
2005-03-03 02:35:00,104.864,104.882,104.838,104.86,1313099995.0
2005-03-03 02:40:00,104.867,104.887,104.854,104.861,1361500019.0
2005-03-03 02:45:00,104.861,104.922,104.857,104.908,1174499997.0
2005-03-03 02:50:00,104.912,104.939,104.909,104.92,1003299995.0
2005-03-03 02:55:00,104.925,104.935,104.873,104.93,1301199992.0
2005-03-03 03:00:00,104.931,104.931,104.863,104.882,895100010.0
2005-03-03 03:05:00,104.895,104.94,104.895,104.935,1496700010.0
2005-03-03 03:10:00,104.947,104.95,104.897,104.909,1263800009.0
2005-03-03 03:15:00,104.932,104.995,104.921,104.942,1394299998.0
2005-03-03 03:20:00,104.947,105.017,104.933,104.996,1498399999.0
2005-03-03 03:25:00,104.986,104.99,104.949,104.99,1123199995.0
2005-03-03 03:30:00,104.97,104.973,104.935,104.94,1105099996.0
2005-03-03 03:35:00,104.958,104.961,104.932,104.95,771000002.0
2005-03-03 03:40:00,104.94,104.962,104.898,104.903,1075800012.0
2005-03-03 03:45:00,104.904,104.915,104.89,104.896,1088200013.0
2005-03-03 03:50:00,104.903,104.918,104.876,104.881,929999997.0
2005-03-03 03:55:00,104.876,104.897,104.867,104.876,958899998.0
2005-03-03 04:00:00,104.886,104.919,104.867,104.895,1062399993.0
2005-03-03 04:05:00,104.891,104.91,104.842,104.847,1214800008.0
2005-03-03 04:10:00,104.85,104.853,104.821,104.821,906399998.0
2005-03-03 04:15:00,104.822,104.852,104.806,104.852,885599999.0
2005-03-03 04:20:00,104.846,104.85,104.814,104.825,1103500004.0
2005-03-03 04:25:00,104.818,104.825,104.792,104.813,1140000002.0
2005-03-03 04:30:00,104.815,104.842,104.805,104.82,1024599990.0
2005-03-03 04:35:00,104.828,104.851,104.811,104.834,659800001.0
2005-03-03 04:40:00,104.835,104.835,104.807,104.821,930999993.0
2005-03-03 04:45:00,104.823,104.848,104.809,104.83,1285799990.0
2005-03-03 04:50:00,104.841,104.869,104.816,104.846,977100009.0
2005-03-03 04:55:00,104.84,104.857,104.827,104.835,948499999.0
2005-03-03 05:00:00,104.835,104.868,104.826,104.851,980400006.0
2005-03-03 05:05:00,104.846,104.871,104.827,104.855,1485299998.0
2005-03-03 05:10:00,104.857,104.878,104.838,104.871,1043900004.0
2005-03-03 05:15:00,104.86,104.864,104.815,104.815,1278700005.0
2005-03-03 05:20:00,104.839,104.86,104.835,104.851,992900000.0
2005-03-03 05:25:00,104.85,104.868,104.825,104.868,1159300002.0
2005-03-03 05:30:00,104.858,104.858,104.825,104.841,1545999997.0
2005-03-03 05:35:00,104.862,104.869,104.824,104.867,907899996.0
2005-03-03 05:40:00,104.853,104.888,104.84,104.878,1245899998.0
2005-03-03 05:45:00,104.891,104.902,104.861,104.883,1234399997.0
2005-03-03 05:50:00,104.892,104.92,104.876,104.892,896699997.0
2005-03-03 05:55:00,104.887,104.907,104.875,104.891,1288199981.0
2005-03-03 06:00:00,104.878,104.912,104.87,104.897,1046799986.0
2005-03-03 06:05:00,104.92,104.928,104.888,104.918,1228900002.0
2005-03-03 06:10:00,104.918,104.918,104.89,104.906,1248600000.0
2005-03-03 06:15:00,104.905,104.924,104.893,104.911,1036500000.0
2005-03-03 06:20:00,104.908,104.93,104.897,104.922,937200000.0
2005-03-03 06:25:00,104.925,104.93,104.898,104.914,1291599997.0
2005-03-03 06:30:00,104.918,104.918,104.868,104.889,897699992.0
2005-03-03 06:35:00,104.895,104.9,104.864,104.878,1397900006.0
2005-03-03 06:40:00,104.888,104.901,104.865,104.884,935599997.0
2005-03-03 06:45:00,104.87,104.898,104.865,104.877,1194899994.0
2005-03-03 06:50:00,104.888,104.888,104.852,104.856,1290999996.0
2005-03-03 06:55:00,104.847,104.867,104.839,104.851,1216500006.0
2005-03-03 07:00:00,104.857,104.875,104.833,104.857,1325099998.0
2005-03-03 07:05:00,104.845,104.88,104.84,104.846,1221999988.0
2005-03-03 07:10:00,104.834,104.87,104.834,104.864,1052499992.0
2005-03-03 07:15:00,104.87,104.891,104.85,104.891,1301699995.0
2005-03-03 07:20:00,104.88,104.887,104.85,104.866,1348200003.0
2005-03-03 07:25:00,104.867,104.887,104.853,104.875,1579000005.0
2005-03-03 07:30:00,104.875,104.889,104.858,104.879,1530399997.0
2005-03-03 07:35:00,104.871,104.897,104.871,104.888,981199990.0
2005-03-03 07:40:00,104.877,104.89,104.866,104.882,1202100008.0
2005-03-03 07:45:00,104.876,104.888,104.852,104.862,1049899992.0
2005-03-03 07:50:00,104.866,104.871,104.842,104.859,1105200000.0
2005-03-03 07:55:00,104.867,104.886,104.851,104.881,1058599994.0
2005-03-03 08:00:00,104.87,104.876,104.831,104.851,1048499999.0
2005-03-03 08:05:00,104.845,104.856,104.822,104.828,1280799993.0
2005-03-03 08:10:00,104.842,104.847,104.823,104.831,1174899996.0
2005-03-03 08:15:00,104.848,104.861,104.819,104.861,952099994.0
2005-03-03 08:20:00,104.838,104.853,104.817,104.82,1337800002.0
2005-03-03 08:25:00,104.841,104.845,104.821,104.835,1258499999.0
2005-03-03 08:30:00,104.842,104.85,104.81,104.845,1495599999.0
2005-03-03 08:35:00,104.86,104.87,104.846,104.857,1202000006.0
2005-03-03 08:40:00,104.86,104.884,104.85,104.876,1284700005.0
2005-03-03 08:45:00,104.873,104.884,104.841,104.841,1480400008.0
2005-03-03 08:50:00,104.837,104.847,104.781,104.825,1181200002.0
2005-03-03 08:55:00,104.837,104.874,104.82,104.865,1054500012.0
2005-03-03 09:00:00,104.881,104.946,104.847,104.941,1347499998.0
2005-03-03 09:05:00,104.948,104.961,104.914,104.919,885700001.0
2005-03-03 09:10:00,104.931,104.978,104.929,104.962,1359699999.0
2005-03-03 09:15:00,104.977,105.0,104.954,104.961,886399989.0
2005-03-03 09:20:00,104.955,105.02,104.948,105.01,1087399986.0
2005-03-03 09:25:00,105.021,105.067,104.997,104.997,947999994.0
2005-03-03 09:30:00,105.006,105.053,105.003,105.037,1148600004.0
2005-03-03 09:35:00,105.04,105.06,105.022,105.04,1158099986.0
2005-03-03 09:40:00,105.062,105.095,105.024,105.061,997900004.0
2005-03-03 09:45:00,105.077,105.115,105.045,105.095,1333900006.0
2005-03-03 09:50:00,105.095,105.103,105.044,105.069,1480500012.0
2005-03-03 09:55:00,105.077,105.115,105.062,105.104,963000005.0
2005-03-03 10:00:00,105.103,105.113,105.055,105.084,1263199995.0
2005-03-03 10:05:00,105.083,105.125,105.065,105.065,1199800003.0
2005-03-03 10:10:00,105.071,105.095,105.05,105.05,1040899997.0
2005-03-03 10:15:00,105.05,105.088,105.019,105.019,1479499991.0
2005-03-03 10:20:00,105.055,105.066,105.01,105.017,1225600000.0
2005-03-03 10:25:00,105.012,105.012,104.915,104.916,1030700007.0
2005-03-03 10:30:00,104.912,104.954,104.898,104.936,1131599997.0
2005-03-03 10:35:00,104.94,104.972,104.929,104.97,1212599991.0
2005-03-03 10:40:00,104.96,104.97,104.93,104.961,1096799993.0
2005-03-03 10:45:00,104.967,104.967,104.933,104.954,1218800005.0
2005-03-03 10:50:00,104.963,104.996,104.933,104.992,1178399987.0
2005-03-03 10:55:00,104.997,105.009,104.981,104.998,1538299993.0
2005-03-03 11:00:00,104.988,104.993,104.931,104.961,1065299994.0
2005-03-03 11:05:00,104.961,105.013,104.961,105.004,1409499986.0
2005-03-03 11:10:00,105.006,105.013,104.962,104.99,1088499998.0
2005-03-03 11:15:00,104.982,104.998,104.959,104.99,1035799987.0
2005-03-03 11:20:00,104.999,105.008,104.963,104.968,1417899997.0
2005-03-03 11:25:00,104.965,104.974,104.892,104.892,1059299998.0
2005-03-03 11:30:00,104.902,104.95,104.896,104.925,1173799999.0
2005-03-03 11:35:00,104.931,104.938,104.862,104.9,1034299999.0
2005-03-03 11:40:00,104.89,104.89,104.844,104.878,993399998.0
2005-03-03 11:45:00,104.889,104.896,104.849,104.857,865800001.0
2005-03-03 11:50:00,104.852,104.87,104.839,104.856,1537300001.0
2005-03-03 11:55:00,104.867,104.867,104.828,104.855,1381000015.0
2005-03-03 12:00:00,104.862,104.887,104.831,104.876,918600006.0
2005-03-03 12:05:00,104.881,104.886,104.853,104.853,1106099999.0
2005-03-03 12:10:00,104.859,104.863,104.798,104.817,1222199998.0
2005-03-03 12:15:00,104.83,104.846,104.798,104.825,1313400011.0
2005-03-03 12:20:00,104.822,104.837,104.798,104.823,1699199996.0
2005-03-03 12:25:00,104.827,104.852,104.809,104.818,1207299982.0
2005-03-03 12:30:00,104.797,104.82,104.795,104.811,1030500009.0
2005-03-03 12:35:00,104.82,104.86,104.781,104.838,1313499992.0
2005-03-03 12:40:00,104.858,104.871,104.813,104.834,923400011.0
2005-03-03 12:45:00,104.862,104.894,104.845,104.878,1536600002.0
2005-03-03 12:50:00,104.898,104.918,104.873,104.88,1044000001.0
2005-03-03 12:55:00,104.888,104.941,104.871,104.918,1174100010.0
2005-03-03 13:00:00,104.913,104.937,104.878,104.892,1220599998.0
2005-03-03 13:05:00,104.925,104.942,104.903,104.917,1410599996.0
2005-03-03 13:10:00,104.91,104.91,104.871,104.879,1150900006.0
2005-03-03 13:15:00,104.872,104.895,104.846,104.846,1133799995.0
2005-03-03 13:20:00,104.88,104.89,104.837,104.842,1184899993.0
2005-03-03 13:25:00,104.838,104.862,104.825,104.862,1042499999.0
2005-03-03 13:30:00,104.838,104.899,104.831,104.899,1303900002.0
2005-03-03 13:35:00,104.903,104.909,104.872,104.89,1023700001.0
2005-03-03 13:40:00,104.89,104.907,104.864,104.885,978200002.0
2005-03-03 13:45:00,104.89,104.922,104.87,104.894,1156200004.0
2005-03-03 13:50:00,104.89,104.908,104.875,104.882,1334400000.0
2005-03-03 13:55:00,104.89,104.9,104.857,104.868,1238599989.0
2005-03-03 14:00:00,104.873,104.886,104.796,104.84,1257399984.0
2005-03-03 14:05:00,104.837,104.854,104.811,104.818,1195700003.0
2005-03-03 14:10:00,104.84,104.846,104.807,104.83,855800003.0
2005-03-03 14:15:00,104.84,104.859,104.826,104.833,1447700006.0
2005-03-03 14:20:00,104.84,104.845,104.776,104.784,1303200003.0
2005-03-03 14:25:00,104.803,104.815,104.775,104.815,1128700016.0
2005-03-03 14:30:00,104.805,104.831,104.798,104.812,1057000006.0
2005-03-03 14:35:00,104.815,104.823,104.787,104.794,964199999.0
2005-03-03 14:40:00,104.783,104.808,104.776,104.788,1402900001.0
2005-03-03 14:45:00,104.787,104.817,104.776,104.809,1143599992.0
2005-03-03 14:50:00,104.805,104.824,104.764,104.812,1010300008.0
2005-03-03 14:55:00,104.817,104.817,104.782,104.803,1259899994.0
2005-03-03 15:00:00,104.805,104.808,104.723,104.734,1171900007.0
2005-03-03 15:05:00,104.74,104.793,104.709,104.789,1240400001.0
2005-03-03 15:10:00,104.798,104.856,104.79,104.831,1434700019.0
2005-03-03 15:15:00,104.83,104.874,104.81,104.865,1117500002.0
2005-03-03 15:20:00,104.87,104.875,104.804,104.804,1396000005.0
2005-03-03 15:25:00,104.822,104.838,104.797,104.8,1340899982.0
2005-03-03 15:30:00,104.84,104.857,104.748,104.852,1223100000.0
2005-03-03 15:35:00,104.855,104.941,104.855,104.913,1830599982.0
2005-03-03 15:40:00,104.916,104.937,104.896,104.905,1531800019.0
2005-03-03 15:45:00,104.91,104.939,104.904,104.93,1344800001.0
2005-03-03 15:50:00,104.925,104.931,104.884,104.91,1180500000.0
2005-03-03 15:55:00,104.897,104.932,104.893,104.914,1208400010.0
2005-03-03 16:00:00,104.912,104.936,104.89,104.919,983200001.0
2005-03-03 16:05:00,104.942,105.062,104.928,105.058,1253699985.0
2005-03-03 16:10:00,105.07,105.08,105.005,105.014,1066600005.0
2005-03-03 16:15:00,105.012,105.03,104.955,104.955,1189500010.0
2005-03-03 16:20:00,104.968,104.991,104.928,104.929,1208700004.0
2005-03-03 16:25:00,104.928,104.949,104.893,104.937,1212900012.0
2005-03-03 16:30:00,104.935,104.94,104.892,104.905,1224099990.0
2005-03-03 16:35:00,104.902,104.929,104.889,104.906,1403500002.0
2005-03-03 16:40:00,104.887,104.902,104.866,104.866,1280599999.0
2005-03-03 16:45:00,104.862,104.868,104.812,104.868,1386600004.0
2005-03-03 16:50:00,104.85,104.883,104.833,104.865,941899999.0
2005-03-03 16:55:00,104.852,104.891,104.852,104.872,1336700004.0
2005-03-03 17:00:00,104.878,104.949,104.872,104.913,1124799995.0
2005-03-03 17:05:00,104.928,104.977,104.919,104.957,1100099995.0
2005-03-03 17:10:00,104.975,104.978,104.941,104.95,1354999991.0
2005-03-03 17:15:00,104.939,104.95,104.911,104.915,1044400003.0
2005-03-03 17:20:00,104.928,104.954,104.914,104.928,1070899999.0
2005-03-03 17:25:00,104.94,104.98,104.914,104.96,1292600005.0
2005-03-03 17:30:00,104.948,104.967,104.902,104.92,1382200008.0
2005-03-03 17:35:00,104.927,104.952,104.89,104.898,1184200006.0
2005-03-03 17:40:00,104.91,104.995,104.91,104.962,1105800002.0
2005-03-03 17:45:00,104.962,104.969,104.876,104.876,997299998.0
2005-03-03 17:50:00,104.876,104.905,104.875,104.893,1620799980.0
2005-03-03 17:55:00,104.886,105.01,104.879,105.006,1196899995.0
2005-03-03 18:00:00,105.015,105.22,104.992,105.19,7592499986.0
2005-03-03 18:05:00,105.18,105.19,105.05,105.07,8735499995.0
2005-03-03 18:10:00,105.08,105.09,104.916,105.09,9092399992.0
2005-03-03 18:15:00,105.08,105.12,104.939,104.953,9479700030.0
2005-03-03 18:20:00,105.05,105.13,105.05,105.12,9848500015.0
2005-03-03 18:25:00,105.1,105.11,104.983,105.08,9727000026.0
2005-03-03 18:30:00,104.98,105.13,104.964,105.13,9871300026.0
2005-03-03 18:35:00,105.12,105.13,104.986,105.0,7113999998.0
2005-03-03 18:40:00,104.991,105.021,104.99,105.016,7441699979.0
2005-03-03 18:45:00,105.02,105.042,105.006,105.038,5721599994.0
2005-03-03 18:50:00,105.05,105.087,104.816,105.081,8223099991.0
2005-03-03 18:55:00,105.098,105.146,105.076,105.143,5808200011.0
2005-03-03 19:00:00,105.15,105.217,105.136,105.192,5212900030.0
2005-03-03 19:05:00,105.18,105.18,105.042,105.049,5604500022.0
2005-03-03 19:10:00,105.071,105.074,105.015,105.072,3902900017.0
2005-03-03 19:15:00,105.083,105.114,105.047,105.06,6734000010.0
2005-03-03 19:20:00,105.043,105.34,105.042,105.108,5589100006.0
2005-03-03 19:25:00,105.102,105.28,105.062,105.075,6345300016.0
2005-03-03 19:30:00,105.08,105.141,105.053,105.125,5447199993.0
2005-03-03 19:35:00,105.131,105.131,105.047,105.062,3614500005.0
2005-03-03 19:40:00,105.055,105.079,105.037,105.065,4974000003.0
2005-03-03 19:45:00,105.067,105.088,105.038,105.038,4633799973.0
2005-03-03 19:50:00,105.048,105.063,105.03,105.052,5243099995.0
2005-03-03 19:55:00,105.05,105.081,105.05,105.067,4191699973.0
2005-03-03 20:00:00,105.068,105.103,105.059,105.103,3552900012.0
2005-03-03 20:05:00,105.098,105.104,105.063,105.08,5425400001.0
2005-03-03 20:10:00,105.097,105.168,105.089,105.148,4595299994.0
2005-03-03 20:15:00,105.153,105.261,105.128,105.253,4498400003.0
2005-03-03 20:20:00,105.25,105.338,105.238,105.307,5515000019.0
2005-03-03 20:25:00,105.318,105.318,105.196,105.275,5262300001.0
2005-03-03 20:30:00,105.29,105.32,105.288,105.306,3911999989.0
2005-03-03 20:35:00,105.309,105.362,105.29,105.323,3668999996.0
2005-03-03 20:40:00,105.324,105.33,105.271,105.293,5503300037.0
2005-03-03 20:45:00,105.293,105.308,105.27,105.305,7395099999.0
2005-03-03 20:50:00,105.3,105.312,105.287,105.312,4305300006.0
2005-03-03 20:55:00,105.317,105.318,105.24,105.25,8016099994.0
2005-03-03 21:00:00,105.305,105.334,105.297,105.317,5822800008.0
2005-03-03 21:05:00,105.322,105.322,105.269,105.269,4248099994.0
2005-03-03 21:10:00,105.291,105.319,105.274,105.31,3494200007.0
2005-03-03 21:15:00,105.307,105.308,105.286,105.305,7249400005.0
2005-03-03 21:20:00,105.312,105.324,105.286,105.302,7269400010.0
2005-03-03 21:25:00,105.314,105.322,105.287,105.312,4212699992.0
2005-03-03 21:30:00,105.315,105.323,105.283,105.292,3203300005.0
2005-03-03 21:35:00,105.3,105.304,105.253,105.277,2135900003.0
2005-03-03 21:40:00,105.29,105.29,105.252,105.267,4194799984.0
2005-03-03 21:45:00,105.276,105.295,105.258,105.286,3436300017.0
2005-03-03 21:50:00,105.29,105.297,105.256,105.265,1840800002.0
2005-03-03 21:55:00,105.265,105.28,105.229,105.232,2028199998.0
2005-03-03 22:00:00,105.228,105.245,105.189,105.194,4258599998.0
2005-03-03 22:05:00,105.208,105.216,105.187,105.204,1233699996.0
2005-03-03 22:10:00,105.212,105.294,105.2,105.262,1833600004.0
2005-03-03 22:15:00,105.286,105.313,105.278,105.289,2065299995.0
2005-03-03 22:20:00,105.31,105.335,105.298,105.304,1359100005.0
2005-03-03 22:25:00,105.326,105.33,105.252,105.252,2049100001.0
2005-03-03 22:30:00,105.265,105.277,105.247,105.262,2364099992.0
2005-03-03 22:35:00,105.274,105.274,105.227,105.227,1531400009.0
2005-03-03 22:40:00,105.23,105.253,105.223,105.23,1779900007.0
2005-03-03 22:45:00,105.251,105.251,105.212,105.227,1851499993.0
2005-03-03 22:50:00,105.232,105.232,105.198,105.22,1849800010.0
2005-03-03 22:55:00,105.217,105.232,105.207,105.225,1438500010.0
2005-03-03 23:00:00,105.235,105.261,105.219,105.237,1143499993.0
2005-03-03 23:05:00,105.239,105.26,105.213,105.22,1106000005.0
2005-03-03 23:10:00,105.235,105.247,105.214,105.24,1197399994.0
2005-03-03 23:15:00,105.253,105.257,105.223,105.254,1070099996.0
2005-03-03 23:20:00,105.238,105.26,105.225,105.249,1347799995.0
2005-03-03 23:25:00,105.253,105.253,105.22,105.23,1571899987.0
2005-03-03 23:30:00,105.241,105.268,105.232,105.25,1158900004.0
2005-03-03 23:35:00,105.254,105.259,105.224,105.234,1171399993.0
2005-03-03 23:40:00,105.248,105.271,105.24,105.266,1120799999.0
2005-03-03 23:45:00,105.272,105.281,105.255,105.262,1093100006.0
2005-03-03 23:50:00,105.271,105.289,105.253,105.259,994600009.0
2005-03-03 23:55:00,105.268,105.296,105.247,105.247,715000002.0
2005-03-04 00:00:00,105.264,105.268,105.217,105.229,1028699994.0
2005-03-04 00:05:00,105.232,105.264,105.224,105.239,859300001.0
2005-03-04 00:10:00,105.25,105.267,105.234,105.247,1114800001.0
2005-03-04 00:15:00,105.27,105.275,105.223,105.242,1283000003.0
2005-03-04 00:20:00,105.253,105.26,105.221,105.246,1427000013.0
2005-03-04 00:25:00,105.247,105.281,105.238,105.271,941999996.0
2005-03-04 00:30:00,105.271,105.277,105.248,105.271,1029299999.0
2005-03-04 00:35:00,105.301,105.301,105.251,105.276,1008900003.0
2005-03-04 00:40:00,105.286,105.317,105.276,105.295,1094200013.0
2005-03-04 00:45:00,105.303,105.303,105.239,105.269,943900000.0
2005-03-04 00:50:00,105.272,105.28,105.231,105.265,1262599998.0
2005-03-04 00:55:00,105.263,105.27,105.23,105.255,1274499996.0
2005-03-04 01:00:00,105.243,105.278,105.222,105.255,1330499995.0
2005-03-04 01:05:00,105.247,105.271,105.221,105.221,1058400013.0
2005-03-04 01:10:00,105.25,105.306,105.226,105.305,567500001.0
2005-03-04 01:15:00,105.312,105.338,105.289,105.319,1497700010.0
2005-03-04 01:20:00,105.308,105.327,105.252,105.252,1269500011.0
2005-03-04 01:25:00,105.263,105.281,105.245,105.257,1288500004.0
2005-03-04 01:30:00,105.263,105.308,105.25,105.292,946399994.0
2005-03-04 01:35:00,105.304,105.304,105.264,105.288,1626100012.0
2005-03-04 01:40:00,105.315,105.32,105.283,105.314,1161400004.0
2005-03-04 01:45:00,105.312,105.325,105.288,105.323,1041200005.0
2005-03-04 01:50:00,105.326,105.34,105.301,105.32,956000002.0
2005-03-04 01:55:00,105.327,105.35,105.3,105.313,1078800002.0
2005-03-04 02:00:00,105.318,105.318,105.266,105.266,1086700001.0
2005-03-04 02:05:00,105.273,105.298,105.251,105.287,1030000001.0
2005-03-04 02:10:00,105.282,105.295,105.25,105.253,1238399995.0
2005-03-04 02:15:00,105.262,105.268,105.218,105.245,861800006.0
2005-03-04 02:20:00,105.254,105.278,105.239,105.24,1065600004.0
2005-03-04 02:25:00,105.26,105.28,105.25,105.262,1092600000.0
2005-03-04 02:30:00,105.269,105.28,105.247,105.255,1171599998.0
2005-03-04 02:35:00,105.26,105.27,105.234,105.257,1024700003.0
2005-03-04 02:40:00,105.261,105.302,105.251,105.301,1275600005.0
2005-03-04 02:45:00,105.299,105.338,105.298,105.322,1543400007.0
2005-03-04 02:50:00,105.318,105.337,105.308,105.308,973099985.0
2005-03-04 02:55:00,105.311,105.341,105.303,105.332,1162899990.0
2005-03-04 03:00:00,105.335,105.349,105.321,105.337,622699992.0
2005-03-04 03:05:00,105.33,105.351,105.309,105.336,1179900001.0
2005-03-04 03:10:00,105.34,105.35,105.319,105.325,950499997.0
2005-03-04 03:15:00,105.33,105.371,105.33,105.342,1155000011.0
2005-03-04 03:20:00,105.362,105.362,105.332,105.353,1053700016.0
2005-03-04 03:25:00,105.343,105.38,105.328,105.372,1132699999.0
2005-03-04 03:30:00,105.375,105.395,105.351,105.372,1527399997.0
2005-03-04 03:35:00,105.378,105.435,105.367,105.431,1173999987.0
2005-03-04 03:40:00,105.433,105.44,105.383,105.42,1200899992.0
2005-03-04 03:45:00,105.437,105.441,105.352,105.352,921000008.0
2005-03-04 03:50:00,105.36,105.369,105.335,105.369,1090899999.0
2005-03-04 03:55:00,105.378,105.392,105.335,105.335,1083799994.0
2005-03-04 04:00:00,105.331,105.332,105.301,105.313,924799995.0
2005-03-04 04:05:00,105.312,105.351,105.299,105.345,1295299994.0
2005-03-04 04:10:00,105.327,105.344,105.315,105.321,837799999.0
2005-03-04 04:15:00,105.322,105.322,105.283,105.307,1048899996.0
2005-03-04 04:20:00,105.293,105.319,105.293,105.315,1104700004.0
2005-03-04 04:25:00,105.313,105.33,105.284,105.308,1221500005.0
2005-03-04 04:30:00,105.319,105.331,105.308,105.31,1093700005.0
2005-03-04 04:35:00,105.32,105.338,105.302,105.328,1089400006.0
2005-03-04 04:40:00,105.314,105.343,105.314,105.322,931100006.0
2005-03-04 04:45:00,105.324,105.348,105.303,105.327,1343700001.0
2005-03-04 04:50:00,105.34,105.35,105.325,105.35,948399996.0
2005-03-04 04:55:00,105.355,105.377,105.346,105.356,1085699989.0
2005-03-04 05:00:00,105.377,105.397,105.349,105.357,1065400010.0
2005-03-04 05:05:00,105.36,105.382,105.344,105.367,1080899997.0
2005-03-04 05:10:00,105.36,105.369,105.35,105.364,1006400000.0
2005-03-04 05:15:00,105.363,105.375,105.334,105.347,1456600011.0
2005-03-04 05:20:00,105.367,105.381,105.342,105.366,1317999991.0
2005-03-04 05:25:00,105.373,105.389,105.349,105.357,888600001.0
2005-03-04 05:30:00,105.367,105.392,105.354,105.354,1250199994.0
2005-03-04 05:35:00,105.393,105.393,105.361,105.387,893499996.0
2005-03-04 05:40:00,105.389,105.399,105.365,105.387,1137400004.0
2005-03-04 05:45:00,105.363,105.383,105.34,105.36,1237199995.0
2005-03-04 05:50:00,105.355,105.377,105.349,105.357,1163300004.0
2005-03-04 05:55:00,105.347,105.359,105.316,105.33,1159300003.0
2005-03-04 06:00:00,105.323,105.332,105.304,105.319,1247099997.0
2005-03-04 06:05:00,105.323,105.342,105.314,105.338,831999997.0
2005-03-04 06:10:00,105.341,105.367,105.321,105.357,1061199987.0
2005-03-04 06:15:00,105.372,105.393,105.358,105.385,897599999.0
2005-03-04 06:20:00,105.39,105.41,105.385,105.387,1202200008.0
2005-03-04 06:25:00,105.401,105.401,105.354,105.384,1503300002.0
2005-03-04 06:30:00,105.385,105.393,105.364,105.378,954799994.0
2005-03-04 06:35:00,105.382,105.401,105.372,105.398,1249900002.0
2005-03-04 06:40:00,105.388,105.42,105.378,105.404,969700004.0
2005-03-04 06:45:00,105.403,105.438,105.403,105.407,949899997.0
2005-03-04 06:50:00,105.417,105.417,105.363,105.376,1308099990.0
2005-03-04 06:55:00,105.367,105.39,105.343,105.351,978500000.0
2005-03-04 07:00:00,105.355,105.372,105.329,105.369,1366299996.0
2005-03-04 07:05:00,105.35,105.372,105.339,105.351,1376399999.0
2005-03-04 07:10:00,105.354,105.39,105.333,105.366,1169100004.0
2005-03-04 07:15:00,105.373,105.401,105.363,105.401,838500002.0
2005-03-04 07:20:00,105.398,105.417,105.368,105.41,834799998.0
2005-03-04 07:25:00,105.396,105.425,105.384,105.41,1299999991.0
2005-03-04 07:30:00,105.402,105.411,105.38,105.401,1323400002.0
2005-03-04 07:35:00,105.392,105.402,105.365,105.391,805900006.0
2005-03-04 07:40:00,105.398,105.431,105.396,105.419,1307400003.0
2005-03-04 07:45:00,105.415,105.429,105.394,105.394,842200006.0
2005-03-04 07:50:00,105.406,105.448,105.404,105.436,1170199997.0
2005-03-04 07:55:00,105.438,105.461,105.424,105.436,1122500001.0
2005-03-04 08:00:00,105.445,105.445,105.415,105.432,1198299999.0
2005-03-04 08:05:00,105.441,105.447,105.405,105.425,1137400006.0
2005-03-04 08:10:00,105.413,105.437,105.411,105.429,1431100005.0
2005-03-04 08:15:00,105.43,105.437,105.406,105.422,1125199995.0
2005-03-04 08:20:00,105.425,105.431,105.4,105.412,696500006.0
2005-03-04 08:25:00,105.422,105.427,105.399,105.42,1160500001.0
2005-03-04 08:30:00,105.41,105.421,105.388,105.398,1371000006.0
2005-03-04 08:35:00,105.412,105.428,105.403,105.417,956000005.0
2005-03-04 08:40:00,105.43,105.459,105.415,105.442,1590900001.0
2005-03-04 08:45:00,105.458,105.468,105.438,105.464,1810899986.0
2005-03-04 08:50:00,105.458,105.469,105.426,105.44,1506999995.0
2005-03-04 08:55:00,105.428,105.475,105.426,105.456,908699998.0
2005-03-04 09:00:00,105.479,105.479,105.411,105.446,1368899997.0
2005-03-04 09:05:00,105.448,105.45,105.404,105.417,1097600002.0
2005-03-04 09:10:00,105.418,105.446,105.408,105.433,1598700005.0
2005-03-04 09:15:00,105.447,105.447,105.402,105.42,877200006.0
2005-03-04 09:20:00,105.435,105.457,105.414,105.42,1353000014.0
2005-03-04 09:25:00,105.439,105.44,105.394,105.437,1515599997.0
2005-03-04 09:30:00,105.424,105.446,105.392,105.437,1186700000.0
2005-03-04 09:35:00,105.452,105.452,105.413,105.413,1216900000.0
2005-03-04 09:40:00,105.42,105.448,105.415,105.44,1505500001.0
2005-03-04 09:45:00,105.428,105.448,105.407,105.423,1149499995.0
2005-03-04 09:50:00,105.419,105.43,105.404,105.423,929200008.0
2005-03-04 09:55:00,105.42,105.429,105.405,105.412,1084799997.0
2005-03-04 10:00:00,105.42,105.432,105.404,105.428,1108499998.0
2005-03-04 10:05:00,105.428,105.432,105.379,105.388,875800007.0
2005-03-04 10:10:00,105.387,105.408,105.355,105.374,1271800016.0
2005-03-04 10:15:00,105.38,105.405,105.371,105.393,1465999997.0
2005-03-04 10:20:00,105.399,105.405,105.378,105.399,1120400004.0
2005-03-04 10:25:00,105.405,105.409,105.362,105.367,1477499988.0
2005-03-04 10:30:00,105.387,105.404,105.378,105.394,1173900004.0
2005-03-04 10:35:00,105.395,105.408,105.374,105.391,974700002.0
2005-03-04 10:40:00,105.392,105.407,105.38,105.383,1208099998.0
2005-03-04 10:45:00,105.394,105.452,105.388,105.449,1134600014.0
2005-03-04 10:50:00,105.467,105.467,105.407,105.435,1373300006.0
2005-03-04 10:55:00,105.425,105.473,105.42,105.461,1204199999.0
2005-03-04 11:00:00,105.475,105.487,105.418,105.418,1548999994.0
2005-03-04 11:05:00,105.426,105.469,105.422,105.424,1463600012.0
2005-03-04 11:10:00,105.443,105.46,105.414,105.446,1046699994.0
2005-03-04 11:15:00,105.449,105.474,105.428,105.439,1050700012.0
2005-03-04 11:20:00,105.437,105.444,105.401,105.406,1034199993.0
2005-03-04 11:25:00,105.385,105.425,105.385,105.388,1232300006.0
2005-03-04 11:30:00,105.405,105.42,105.369,105.377,1107800008.0
2005-03-04 11:35:00,105.365,105.382,105.338,105.366,1063000007.0
2005-03-04 11:40:00,105.345,105.409,105.343,105.409,1152000012.0
2005-03-04 11:45:00,105.417,105.418,105.348,105.381,1212799986.0
2005-03-04 11:50:00,105.396,105.396,105.346,105.357,1858799996.0
2005-03-04 11:55:00,105.357,105.365,105.319,105.32,1467200000.0
2005-03-04 12:00:00,105.332,105.338,105.309,105.317,996199998.0
2005-03-04 12:05:00,105.308,105.337,105.306,105.312,1236599992.0
2005-03-04 12:10:00,105.318,105.348,105.286,105.332,1310499996.0
2005-03-04 12:15:00,105.345,105.359,105.324,105.335,1126799998.0
2005-03-04 12:20:00,105.334,105.353,105.325,105.345,1253200001.0
2005-03-04 12:25:00,105.338,105.346,105.286,105.306,1386199997.0
2005-03-04 12:30:00,105.298,105.363,105.292,105.338,1030899997.0
2005-03-04 12:35:00,105.34,105.367,105.329,105.343,1371099991.0
2005-03-04 12:40:00,105.365,105.367,105.304,105.304,945000001.0
2005-03-04 12:45:00,105.303,105.335,105.289,105.29,1583500002.0
2005-03-04 12:50:00,105.282,105.32,105.279,105.285,1009700003.0
2005-03-04 12:55:00,105.282,105.31,105.273,105.293,1138400009.0
2005-03-04 13:00:00,105.282,105.329,105.275,105.298,1212799991.0
2005-03-04 13:05:00,105.313,105.33,105.283,105.299,1602700005.0
2005-03-04 13:10:00,105.333,105.368,105.3,105.348,1012000005.0
2005-03-04 13:15:00,105.348,105.372,105.304,105.35,1039999998.0
2005-03-04 13:20:00,105.363,105.378,105.349,105.358,1160200006.0
2005-03-04 13:25:00,105.355,105.371,105.345,105.362,976799997.0
2005-03-04 13:30:00,105.355,105.369,105.318,105.365,1487500002.0
2005-03-04 13:35:00,105.364,105.373,105.335,105.335,1097900012.0
2005-03-04 13:40:00,105.347,105.378,105.319,105.342,1341899985.0
2005-03-04 13:45:00,105.346,105.37,105.338,105.343,1077999998.0
2005-03-04 13:50:00,105.352,105.386,105.347,105.375,1254399989.0
2005-03-04 13:55:00,105.37,105.4,105.32,105.393,1374900007.0
2005-03-04 14:00:00,105.392,105.408,105.372,105.388,1124299994.0
2005-03-04 14:05:00,105.392,105.421,105.383,105.393,1136799995.0
2005-03-04 14:10:00,105.4,105.423,105.377,105.412,1083100000.0
2005-03-04 14:15:00,105.418,105.425,105.391,105.398,1236599994.0
2005-03-04 14:20:00,105.401,105.408,105.345,105.353,1246099994.0
2005-03-04 14:25:00,105.362,105.376,105.334,105.376,1095000004.0
2005-03-04 14:30:00,105.387,105.401,105.35,105.368,1163600000.0
2005-03-04 14:35:00,105.36,105.388,105.345,105.371,1336599989.0
2005-03-04 14:40:00,105.374,105.411,105.359,105.372,1154999999.0
2005-03-04 14:45:00,105.362,105.418,105.34,105.417,1264899995.0
2005-03-04 14:50:00,105.413,105.432,105.399,105.415,1231399991.0
2005-03-04 14:55:00,105.419,105.427,105.342,105.342,955100006.0
2005-03-04 15:00:00,105.341,105.385,105.321,105.375,1005999992.0
2005-03-04 15:05:00,105.383,105.39,105.345,105.38,948600009.0
2005-03-04 15:10:00,105.388,105.443,105.388,105.443,1027300000.0
2005-03-04 15:15:00,105.436,105.436,105.378,105.411,1112600004.0
2005-03-04 15:20:00,105.415,105.43,105.378,105.408,1586999978.0
2005-03-04 15:25:00,105.412,105.457,105.393,105.393,994399993.0
2005-03-04 15:30:00,105.34,105.419,105.056,105.405,1172999992.0
2005-03-04 15:35:00,105.413,105.512,105.356,105.426,1226699997.0
2005-03-04 15:40:00,105.433,105.464,105.345,105.345,1302199995.0
2005-03-04 15:45:00,105.327,105.337,105.24,105.24,1777700000.0
2005-03-04 15:50:00,105.23,105.26,105.155,105.189,1246400003.0
2005-03-04 15:55:00,105.212,105.257,105.186,105.203,1079700002.0
2005-03-04 16:00:00,105.198,105.216,105.078,105.174,1334499998.0
2005-03-04 16:05:00,105.202,105.209,105.137,105.137,1042000005.0
2005-03-04 16:10:00,105.135,105.147,105.008,105.008,1185799987.0
2005-03-04 16:15:00,104.988,104.988,104.841,104.901,1111599993.0
2005-03-04 16:20:00,104.902,104.902,104.739,104.739,1172500013.0
2005-03-04 16:25:00,104.73,104.741,104.655,104.676,1331600008.0
2005-03-04 16:30:00,104.663,104.7,104.642,104.69,1192399990.0
2005-03-04 16:35:00,104.69,104.734,104.676,104.694,1366199996.0
2005-03-04 16:40:00,104.69,104.773,104.657,104.762,1501000009.0
2005-03-04 16:45:00,104.762,104.774,104.709,104.709,1306200008.0
2005-03-04 16:50:00,104.703,104.709,104.602,104.617,1295699987.0
2005-03-04 16:55:00,104.613,104.681,104.607,104.644,1202299996.0
2005-03-04 17:00:00,104.645,104.645,104.591,104.597,1279400003.0
2005-03-04 17:05:00,104.607,104.642,104.607,104.616,1028800001.0
2005-03-04 17:10:00,104.633,104.682,104.611,104.654,1482600007.0
2005-03-04 17:15:00,104.652,104.683,104.647,104.667,1340600011.0
2005-03-04 17:20:00,104.672,104.673,104.627,104.646,1067000006.0
2005-03-04 17:25:00,104.655,104.689,104.655,104.667,1000000007.0
2005-03-04 17:30:00,104.672,104.672,104.456,104.493,846499994.0
2005-03-04 17:35:00,104.463,104.471,104.394,104.461,1287300005.0
2005-03-04 17:40:00,104.472,104.479,104.438,104.476,1230399982.0
2005-03-04 17:45:00,104.473,104.48,104.349,104.385,1495599987.0
2005-03-04 17:50:00,104.377,104.419,104.332,104.367,1142999996.0
2005-03-04 17:55:00,104.345,104.422,104.308,104.422,1263700008.0
2005-03-04 18:00:00,104.446,104.516,104.43,104.45,8418700044.0
2005-03-04 18:05:00,104.46,104.46,104.42,104.46,10198500060.0
2005-03-04 18:10:00,104.47,104.499,104.457,104.46,9777000049.0
2005-03-04 18:15:00,104.45,104.505,104.42,104.43,9287600097.0
2005-03-04 18:20:00,104.42,104.43,104.4,104.41,7208800104.0
2005-03-04 18:25:00,104.42,104.501,104.41,104.42,7446000080.0
2005-03-04 18:30:00,104.451,104.451,104.391,104.41,3805200005.0
2005-03-04 18:35:00,104.414,104.439,104.397,104.41,4688100010.0
2005-03-04 18:40:00,104.392,104.397,104.33,104.386,6487600013.0
2005-03-04 18:45:00,104.365,104.418,104.347,104.41,6384299987.0
2005-03-04 18:50:00,104.416,104.459,104.38,104.452,8345600022.0
2005-03-04 18:55:00,104.448,104.457,104.392,104.433,5693200002.0
2005-03-04 19:00:00,104.44,104.464,104.415,104.44,4732000016.0
2005-03-04 19:05:00,104.441,104.457,104.408,104.44,4274800004.0
2005-03-04 19:10:00,104.449,104.488,104.439,104.439,4216699988.0
2005-03-04 19:15:00,104.454,104.455,104.394,104.416,7042700030.0
2005-03-04 19:20:00,104.42,104.58,104.39,104.398,5989200002.0
2005-03-04 19:25:00,104.407,104.57,104.403,104.423,6482500029.0
2005-03-04 19:30:00,104.414,104.451,104.383,104.415,5672200015.0
2005-03-04 19:35:00,104.415,104.442,104.382,104.442,3883400001.0
2005-03-04 19:40:00,104.454,104.47,104.432,104.457,4275299999.0
2005-03-04 19:45:00,104.467,104.539,104.454,104.533,4587300010.0
2005-03-04 19:50:00,104.523,104.528,104.494,104.523,5474300015.0
2005-03-04 19:55:00,104.557,104.578,104.518,104.556,4704499989.0
2005-03-04 20:00:00,104.568,104.569,104.512,104.536,3892999998.0
2005-03-04 20:05:00,104.546,104.552,104.517,104.543,5652900000.0
2005-03-04 20:10:00,104.554,104.62,104.519,104.528,5962100005.0
2005-03-04 20:15:00,104.545,104.558,104.527,104.535,4753499988.0
2005-03-04 20:20:00,104.531,104.599,104.529,104.549,5084099991.0
2005-03-04 20:25:00,104.563,104.61,104.541,104.61,5836999972.0
2005-03-04 20:30:00,104.62,104.62,104.557,104.565,4116199950.0
2005-03-04 20:35:00,104.565,104.581,104.547,104.567,3978300002.0
2005-03-04 20:40:00,104.561,104.562,104.526,104.535,5594800017.0
2005-03-04 20:45:00,104.543,104.543,104.492,104.492,7531499991.0
2005-03-04 20:50:00,104.508,104.534,104.48,104.519,4380400010.0
2005-03-04 20:55:00,104.527,104.66,104.51,104.66,8273400013.0
2005-03-04 21:00:00,104.527,104.57,104.524,104.557,5870400003.0
2005-03-04 21:05:00,104.572,104.592,104.547,104.591,4564499988.0
2005-03-04 21:10:00,104.585,104.613,104.57,104.59,3765300011.0
2005-03-04 21:15:00,104.589,104.601,104.56,104.587,7288299992.0
2005-03-04 21:20:00,104.595,104.607,104.576,104.589,7211000000.0
2005-03-04 21:25:00,104.604,104.615,104.589,104.597,4443900012.0
2005-03-04 21:30:00,104.603,104.623,104.596,104.6,3053799985.0
2005-03-04 21:35:00,104.627,104.651,104.61,104.627,2143499996.0
2005-03-04 21:40:00,104.627,104.631,104.602,104.625,4419800006.0
2005-03-04 21:45:00,104.638,104.68,104.628,104.655,3667200012.0
2005-03-04 21:50:00,104.657,104.666,104.599,104.623,1901599995.0
2005-03-04 21:55:00,104.621,104.656,104.619,104.642,1607299993.0
2005-03-04 22:00:00,104.65,104.693,104.644,104.663,4283900000.0
2005-03-04 22:05:00,104.68,104.693,104.664,104.685,1547600010.0
2005-03-04 22:10:00,104.681,104.693,104.671,104.677,1574499993.0
2005-03-04 22:15:00,104.692,104.71,104.664,104.696,1991799988.0
2005-03-04 22:20:00,104.677,104.705,104.67,104.705,1201899984.0
2005-03-04 22:25:00,104.688,104.734,104.675,104.69,1987800007.0
2005-03-04 22:30:00,104.689,104.727,104.689,104.697,2449599996.0
2005-03-04 22:35:00,104.706,104.748,104.706,104.72,1928400002.0
2005-03-04 22:40:00,104.733,104.769,104.699,104.699,2003999992.0
2005-03-04 22:45:00,104.708,104.721,104.642,104.69,1722499992.0
2005-03-04 22:50:00,104.693,104.717,104.681,104.701,2252700008.0
2005-03-04 22:55:00,104.712,104.721,104.694,104.696,1628300005.0
2005-03-04 23:00:00,104.71,104.733,104.705,104.725,906099993.0
2005-03-04 23:05:00,104.709,104.732,104.708,104.727,1358300002.0
2005-03-04 23:10:00,104.713,104.737,104.705,104.705,1100799999.0
2005-03-04 23:15:00,104.71,104.732,104.699,104.709,986099999.0
2005-03-04 23:20:00,104.723,104.729,104.695,104.705,1075699996.0
2005-03-04 23:25:00,104.707,104.73,104.696,104.728,1027700000.0
2005-03-04 23:30:00,104.71,104.732,104.692,104.714,873999995.0
2005-03-04 23:35:00,104.711,104.718,104.688,104.706,1177399987.0
2005-03-04 23:40:00,104.715,104.728,104.69,104.71,977799995.0
2005-03-04 23:45:00,104.715,104.74,104.706,104.726,1204399979.0
2005-03-04 23:50:00,104.725,104.75,104.718,104.736,1082099998.0
2005-03-04 23:55:00,104.755,104.77,104.736,104.752,1301000004.0
2005-03-07 00:00:00,104.751,104.76,104.73,104.739,858400005.0
2005-03-07 00:05:00,104.739,104.774,104.732,104.738,1081100008.0
2005-03-07 00:10:00,104.757,104.759,104.728,104.741,1348699995.0
2005-03-07 00:15:00,104.742,104.768,104.73,104.755,1516799976.0
2005-03-07 00:20:00,104.744,104.762,104.74,104.757,1372300006.0
2005-03-07 00:25:00,104.754,104.768,104.739,104.739,878799998.0
2005-03-07 00:30:00,104.767,104.774,104.718,104.747,1069600003.0
2005-03-07 00:35:00,104.748,104.761,104.726,104.754,1414399982.0
2005-03-07 00:40:00,104.752,104.773,104.73,104.75,1276200001.0
2005-03-07 00:45:00,104.761,104.777,104.742,104.758,1010600000.0
2005-03-07 00:50:00,104.769,104.775,104.747,104.747,1096900006.0
2005-03-07 00:55:00,104.766,104.775,104.75,104.775,729099994.0
2005-03-07 01:00:00,104.769,104.772,104.723,104.75,1122499998.0
2005-03-07 01:05:00,104.741,104.757,104.73,104.741,1234199984.0
2005-03-07 01:10:00,104.75,104.75,104.714,104.731,1057500005.0
2005-03-07 01:15:00,104.726,104.731,104.692,104.699,987800006.0
2005-03-07 01:20:00,104.717,104.717,104.675,104.696,920500003.0
2005-03-07 01:25:00,104.698,104.698,104.646,104.664,1012100002.0
2005-03-07 01:30:00,104.657,104.664,104.568,104.584,1433200007.0
2005-03-07 01:35:00,104.6,104.616,104.579,104.593,1155499997.0
2005-03-07 01:40:00,104.601,104.61,104.565,104.574,1075100008.0
2005-03-07 01:45:00,104.58,104.585,104.531,104.542,971200004.0
2005-03-07 01:50:00,104.534,104.581,104.527,104.573,1323099998.0
2005-03-07 01:55:00,104.572,104.618,104.542,104.614,895099996.0
2005-03-07 02:00:00,104.61,104.624,104.569,104.569,1197699994.0
2005-03-07 02:05:00,104.563,104.57,104.526,104.534,955499997.0
2005-03-07 02:10:00,104.543,104.56,104.507,104.533,980899998.0
2005-03-07 02:15:00,104.534,104.54,104.51,104.537,999799994.0
2005-03-07 02:20:00,104.525,104.59,104.519,104.59,1153900013.0
2005-03-07 02:25:00,104.583,104.593,104.559,104.576,1551100003.0
2005-03-07 02:30:00,104.58,104.618,104.564,104.576,1169800011.0
2005-03-07 02:35:00,104.587,104.594,104.541,104.541,935800004.0
2005-03-07 02:40:00,104.56,104.58,104.549,104.568,1216000004.0
2005-03-07 02:45:00,104.577,104.645,104.571,104.644,1171100004.0
2005-03-07 02:50:00,104.623,104.68,104.623,104.666,1197499999.0
2005-03-07 02:55:00,104.685,104.69,104.633,104.633,1142899999.0
2005-03-07 03:00:00,104.631,104.65,104.624,104.628,1151900004.0
2005-03-07 03:05:00,104.653,104.662,104.621,104.635,1247999997.0
2005-03-07 03:10:00,104.63,104.636,104.59,104.6,1241999991.0
2005-03-07 03:15:00,104.605,104.613,104.587,104.588,1083999999.0
2005-03-07 03:20:00,104.599,104.643,104.593,104.643,1261500004.0
2005-03-07 03:25:00,104.64,104.66,104.61,104.653,1008499994.0
2005-03-07 03:30:00,104.652,104.68,104.643,104.649,1225900009.0
2005-03-07 03:35:00,104.658,104.674,104.647,104.657,1134499996.0
2005-03-07 03:40:00,104.668,104.688,104.65,104.675,1188299990.0
2005-03-07 03:45:00,104.668,104.67,104.636,104.64,1126700008.0
2005-03-07 03:50:00,104.65,104.672,104.622,104.659,1059899997.0
2005-03-07 03:55:00,104.659,104.671,104.643,104.662,1150500004.0
2005-03-07 04:00:00,104.657,104.672,104.645,104.662,925699987.0
2005-03-07 04:05:00,104.672,104.672,104.639,104.64,1294400000.0
2005-03-07 04:10:00,104.655,104.68,104.653,104.668,1128699995.0
2005-03-07 04:15:00,104.685,104.691,104.651,104.691,944100008.0
2005-03-07 04:20:00,104.679,104.703,104.659,104.696,1064900009.0
2005-03-07 04:25:00,104.701,104.74,104.687,104.725,1375300001.0
2005-03-07 04:30:00,104.718,104.751,104.714,104.747,1297699997.0
2005-03-07 04:35:00,104.742,104.747,104.72,104.72,1160099997.0
2005-03-07 04:40:00,104.748,104.75,104.696,104.709,980800002.0
2005-03-07 04:45:00,104.722,104.779,104.717,104.75,1219199997.0
2005-03-07 04:50:00,104.76,104.806,104.751,104.797,961200001.0
2005-03-07 04:55:00,104.79,104.797,104.758,104.776,1104199997.0
2005-03-07 05:00:00,104.773,104.833,104.768,104.823,975400009.0
2005-03-07 05:05:00,104.826,104.833,104.791,104.803,1300900008.0
2005-03-07 05:10:00,104.8,104.8,104.763,104.767,1321700009.0
2005-03-07 05:15:00,104.773,104.791,104.77,104.783,1257199992.0
2005-03-07 05:20:00,104.791,104.815,104.774,104.813,1353799999.0
2005-03-07 05:25:00,104.818,104.829,104.765,104.765,881999996.0
2005-03-07 05:30:00,104.765,104.767,104.677,104.735,1312700002.0
2005-03-07 05:35:00,104.752,104.762,104.718,104.745,1340700004.0
2005-03-07 05:40:00,104.763,104.763,104.729,104.738,1076000003.0
2005-03-07 05:45:00,104.741,104.759,104.718,104.718,1363799992.0
2005-03-07 05:50:00,104.72,104.731,104.679,104.692,1090499993.0
2005-03-07 05:55:00,104.687,104.718,104.685,104.695,1474200001.0
2005-03-07 06:00:00,104.685,104.705,104.664,104.696,1354899995.0
2005-03-07 06:05:00,104.703,104.728,104.693,104.702,966499993.0
2005-03-07 06:10:00,104.695,104.701,104.653,104.691,1062100009.0
2005-03-07 06:15:00,104.688,104.71,104.674,104.69,1022399999.0
2005-03-07 06:20:00,104.705,104.731,104.696,104.724,992500007.0
2005-03-07 06:25:00,104.733,104.741,104.71,104.723,1370799997.0
2005-03-07 06:30:00,104.739,104.743,104.701,104.708,1473200004.0
2005-03-07 06:35:00,104.732,104.751,104.707,104.732,1145700003.0
2005-03-07 06:40:00,104.742,104.759,104.73,104.756,983399993.0
2005-03-07 06:45:00,104.735,104.772,104.735,104.754,683099999.0
2005-03-07 06:50:00,104.778,104.787,104.743,104.775,1288700009.0
2005-03-07 06:55:00,104.763,104.768,104.736,104.763,1263699987.0
2005-03-07 07:00:00,104.757,104.771,104.745,104.76,1125099992.0
2005-03-07 07:05:00,104.765,104.789,104.755,104.781,966499997.0
2005-03-07 07:10:00,104.782,104.789,104.762,104.783,1086100001.0
2005-03-07 07:15:00,104.788,104.793,104.758,104.793,1022099997.0
2005-03-07 07:20:00,104.778,104.795,104.759,104.776,1236999990.0
2005-03-07 07:25:00,104.771,104.791,104.756,104.769,1204300005.0
2005-03-07 07:30:00,104.766,104.771,104.728,104.76,1310400003.0
2005-03-07 07:35:00,104.737,104.772,104.727,104.772,784799994.0
2005-03-07 07:40:00,104.762,104.779,104.747,104.767,872200007.0
2005-03-07 07:45:00,104.772,104.777,104.746,104.758,1182899999.0
2005-03-07 07:50:00,104.755,104.805,104.729,104.805,1101700006.0
2005-03-07 07:55:00,104.81,104.82,104.792,104.808,1187899998.0
2005-03-07 08:00:00,104.805,104.819,104.787,104.802,1057399986.0
2005-03-07 08:05:00,104.813,104.869,104.775,104.86,1075099996.0
2005-03-07 08:10:00,104.865,104.865,104.835,104.835,940700007.0
2005-03-07 08:15:00,104.857,104.887,104.845,104.886,861799993.0
2005-03-07 08:20:00,104.892,104.903,104.828,104.855,1349300014.0
2005-03-07 08:25:00,104.874,104.881,104.827,104.861,1380199989.0
2005-03-07 08:30:00,104.86,104.877,104.839,104.846,980799994.0
2005-03-07 08:35:00,104.858,104.865,104.827,104.858,935200008.0
2005-03-07 08:40:00,104.85,104.858,104.819,104.83,1489400004.0
2005-03-07 08:45:00,104.844,104.851,104.79,104.79,1448200003.0
2005-03-07 08:50:00,104.802,104.823,104.767,104.782,1097400002.0
2005-03-07 08:55:00,104.78,104.811,104.759,104.794,1279400009.0
2005-03-07 09:00:00,104.805,104.81,104.73,104.786,1143399997.0
2005-03-07 09:05:00,104.808,104.819,104.784,104.799,880599999.0
2005-03-07 09:10:00,104.803,104.827,104.789,104.826,1221300023.0
2005-03-07 09:15:00,104.829,104.829,104.795,104.82,1182599992.0
2005-03-07 09:20:00,104.815,104.86,104.807,104.844,1414400002.0
2005-03-07 09:25:00,104.846,104.86,104.828,104.852,1347999995.0
2005-03-07 09:30:00,104.86,104.88,104.853,104.874,1336799999.0
2005-03-07 09:35:00,104.872,104.883,104.825,104.827,1505700007.0
2005-03-07 09:40:00,104.86,104.869,104.827,104.841,1482100005.0
2005-03-07 09:45:00,104.845,104.851,104.824,104.845,937800005.0
2005-03-07 09:50:00,104.857,104.883,104.847,104.876,1068599992.0
2005-03-07 09:55:00,104.891,104.891,104.842,104.85,1280000004.0
2005-03-07 10:00:00,104.869,104.914,104.856,104.91,789799998.0
2005-03-07 10:05:00,104.927,104.936,104.898,104.898,1297699996.0
2005-03-07 10:10:00,104.907,104.955,104.897,104.949,1092800006.0
2005-03-07 10:15:00,104.973,104.989,104.92,104.943,1263999991.0
2005-03-07 10:20:00,104.942,104.961,104.912,104.946,1240099999.0
2005-03-07 10:25:00,104.957,104.957,104.906,104.906,893700006.0
2005-03-07 10:30:00,104.903,104.939,104.89,104.895,1181099997.0
2005-03-07 10:35:00,104.908,104.917,104.855,104.889,1175600004.0
2005-03-07 10:40:00,104.867,104.939,104.865,104.915,1114499995.0
2005-03-07 10:45:00,104.927,104.984,104.927,104.964,1256699992.0
2005-03-07 10:50:00,104.978,104.978,104.888,104.893,1147099999.0
2005-03-07 10:55:00,104.905,104.952,104.871,104.934,1333400002.0
2005-03-07 11:00:00,104.945,105.006,104.945,104.968,1387000005.0
2005-03-07 11:05:00,104.962,104.99,104.902,104.978,1165199995.0
2005-03-07 11:10:00,104.986,104.986,104.92,104.933,1129100013.0
2005-03-07 11:15:00,104.932,104.981,104.894,104.981,981599998.0
2005-03-07 11:20:00,104.992,105.029,104.951,104.951,1207799983.0
2005-03-07 11:25:00,104.954,104.967,104.919,104.94,1112100000.0
2005-03-07 11:30:00,104.938,104.961,104.921,104.921,1079800004.0
2005-03-07 11:35:00,104.938,104.957,104.913,104.949,1407500005.0
2005-03-07 11:40:00,104.934,104.961,104.929,104.944,1095599990.0
2005-03-07 11:45:00,104.958,104.967,104.915,104.945,1343800002.0
2005-03-07 11:50:00,104.949,104.957,104.916,104.935,1336400004.0
2005-03-07 11:55:00,104.917,104.942,104.883,104.913,1052300010.0
2005-03-07 12:00:00,104.914,104.949,104.881,104.931,951000008.0
2005-03-07 12:05:00,104.932,104.938,104.892,104.91,1048999997.0
2005-03-07 12:10:00,104.919,104.954,104.905,104.912,1214399995.0
2005-03-07 12:15:00,104.913,104.95,104.907,104.935,1288899991.0
2005-03-07 12:20:00,104.935,104.958,104.916,104.946,1213599998.0
2005-03-07 12:25:00,104.951,105.01,104.927,104.988,1233399999.0
2005-03-07 12:30:00,105.006,105.03,104.993,105.004,938400000.0
2005-03-07 12:35:00,105.023,105.06,104.985,105.024,1239700011.0
2005-03-07 12:40:00,105.052,105.052,104.984,104.984,808100008.0
2005-03-07 12:45:00,104.99,105.015,104.979,104.991,1629599998.0
2005-03-07 12:50:00,104.985,105.013,104.977,104.998,1185900008.0
2005-03-07 12:55:00,105.005,105.055,105.003,105.027,996600009.0
2005-03-07 13:00:00,105.04,105.07,105.022,105.035,1057800003.0
2005-03-07 13:05:00,105.035,105.08,105.032,105.064,1373399993.0
2005-03-07 13:10:00,105.055,105.059,105.024,105.051,1058999999.0
2005-03-07 13:15:00,105.06,105.087,105.037,105.078,1142200005.0
2005-03-07 13:20:00,105.061,105.079,105.022,105.046,1130700001.0
2005-03-07 13:25:00,105.056,105.06,104.988,105.028,939899999.0
2005-03-07 13:30:00,105.041,105.057,105.017,105.038,1336300008.0
2005-03-07 13:35:00,105.043,105.07,105.012,105.058,1185900006.0
2005-03-07 13:40:00,105.042,105.058,105.014,105.048,1388400006.0
2005-03-07 13:45:00,105.052,105.058,105.01,105.024,1357700006.0
2005-03-07 13:50:00,105.028,105.06,105.004,105.05,1131700006.0
2005-03-07 13:55:00,105.057,105.059,104.99,105.014,1238799997.0
2005-03-07 14:00:00,105.035,105.04,104.985,105.011,1371000003.0
2005-03-07 14:05:00,105.036,105.057,105.003,105.018,1156700007.0
2005-03-07 14:10:00,105.018,105.071,105.013,105.055,1142900000.0
2005-03-07 14:15:00,105.063,105.165,105.059,105.147,1226600004.0
2005-03-07 14:20:00,105.172,105.251,105.15,105.218,1613900008.0
2005-03-07 14:25:00,105.22,105.239,105.14,105.157,1027200008.0
2005-03-07 14:30:00,105.175,105.262,105.159,105.25,1293800007.0
2005-03-07 14:35:00,105.261,105.261,105.188,105.195,1019499997.0
2005-03-07 14:40:00,105.194,105.196,105.137,105.15,1279099997.0
2005-03-07 14:45:00,105.157,105.184,105.145,105.168,989399995.0
2005-03-07 14:50:00,105.172,105.225,105.149,105.219,1018200005.0
2005-03-07 14:55:00,105.23,105.248,105.206,105.237,1343500014.0
2005-03-07 15:00:00,105.251,105.251,105.214,105.22,976700006.0
2005-03-07 15:05:00,105.22,105.228,105.169,105.17,901700002.0
2005-03-07 15:10:00,105.186,105.221,105.169,105.21,1115900003.0
2005-03-07 15:15:00,105.218,105.271,105.197,105.251,1027500000.0
2005-03-07 15:20:00,105.271,105.271,105.204,105.228,1297199993.0
2005-03-07 15:25:00,105.232,105.238,105.136,105.194,1219800004.0
2005-03-07 15:30:00,105.228,105.333,105.145,105.29,1109399992.0
2005-03-07 15:35:00,105.298,105.3,105.237,105.243,909999994.0
2005-03-07 15:40:00,105.266,105.281,105.242,105.255,1528800004.0
2005-03-07 15:45:00,105.273,105.273,105.223,105.246,1218000007.0
2005-03-07 15:50:00,105.243,105.254,105.212,105.232,1192200003.0
2005-03-07 15:55:00,105.22,105.236,105.203,105.218,1078900004.0
2005-03-07 16:00:00,105.219,105.29,105.207,105.267,1257800001.0
2005-03-07 16:05:00,105.268,105.338,105.268,105.317,1183799998.0
2005-03-07 16:10:00,105.338,105.34,105.292,105.292,1343600004.0
2005-03-07 16:15:00,105.292,105.311,105.246,105.246,978600007.0
2005-03-07 16:20:00,105.257,105.262,105.212,105.229,1392099993.0
2005-03-07 16:25:00,105.223,105.256,105.198,105.22,1129399987.0
2005-03-07 16:30:00,105.219,105.227,105.193,105.202,1288200001.0
2005-03-07 16:35:00,105.204,105.237,105.191,105.233,1223199989.0
2005-03-07 16:40:00,105.24,105.272,105.238,105.25,844700000.0
2005-03-07 16:45:00,105.24,105.247,105.201,105.227,1455599984.0
2005-03-07 16:50:00,105.243,105.282,105.234,105.259,1457100012.0
2005-03-07 16:55:00,105.263,105.309,105.241,105.307,1226399994.0
2005-03-07 17:00:00,105.323,105.323,105.255,105.255,1139599995.0
2005-03-07 17:05:00,105.272,105.33,105.26,105.292,1131499998.0
2005-03-07 17:10:00,105.314,105.321,105.251,105.264,1457199996.0
2005-03-07 17:15:00,105.258,105.279,105.249,105.257,1464200019.0
2005-03-07 17:20:00,105.275,105.275,105.24,105.25,1119299991.0
2005-03-07 17:25:00,105.258,105.275,105.229,105.256,1170699998.0
2005-03-07 17:30:00,105.27,105.284,105.22,105.226,917400000.0
2005-03-07 17:35:00,105.228,105.274,105.223,105.231,1268100003.0
2005-03-07 17:40:00,105.227,105.266,105.227,105.26,1269500006.0
2005-03-07 17:45:00,105.275,105.292,105.221,105.225,1023300003.0
2005-03-07 17:50:00,105.216,105.259,105.151,105.256,1186899991.0
2005-03-07 17:55:00,105.256,105.305,105.237,105.239,951599997.0
2005-03-07 18:00:00,105.245,105.249,105.1,105.12,6045900039.0
2005-03-07 18:05:00,105.11,105.13,105.11,105.12,9658500070.0
2005-03-07 18:10:00,105.11,105.243,105.08,105.11,9476300026.0
2005-03-07 18:15:00,105.12,105.246,105.12,105.13,9357099981.0
2005-03-07 18:20:00,105.12,105.14,105.12,105.14,7594000024.0
2005-03-07 18:25:00,105.14,105.272,105.13,105.14,7722400024.0
2005-03-07 18:30:00,105.248,105.262,105.14,105.17,9505499966.0
2005-03-07 18:35:00,105.16,105.246,105.16,105.199,7375999959.0
2005-03-07 18:40:00,105.218,105.261,105.206,105.246,7047100039.0
2005-03-07 18:45:00,105.245,105.247,105.19,105.216,5867300004.0
2005-03-07 18:50:00,105.215,105.215,105.127,105.128,8392100013.0
2005-03-07 18:55:00,105.13,105.141,105.085,105.097,5984499994.0
2005-03-07 19:00:00,105.105,105.114,105.068,105.108,4923300031.0
2005-03-07 19:05:00,105.112,105.117,105.082,105.108,5886700000.0
2005-03-07 19:10:00,105.097,105.115,105.049,105.102,4214299975.0
2005-03-07 19:15:00,105.093,105.128,105.082,105.117,5901200001.0
2005-03-07 19:20:00,105.116,105.133,105.086,105.118,4156700002.0
2005-03-07 19:25:00,105.115,105.17,105.114,105.127,4687699998.0
2005-03-07 19:30:00,105.114,105.163,105.095,105.154,6075900011.0
2005-03-07 19:35:00,105.161,105.165,105.13,105.155,4128299989.0
2005-03-07 19:40:00,105.138,105.179,105.128,105.164,4209900014.0
2005-03-07 19:45:00,105.171,105.171,105.121,105.149,4228899995.0
2005-03-07 19:50:00,105.161,105.179,105.129,105.164,5303700022.0
2005-03-07 19:55:00,105.158,105.172,105.129,105.146,4044099976.0
2005-03-07 20:00:00,105.167,105.179,105.139,105.165,3462999981.0
2005-03-07 20:05:00,105.167,105.177,105.138,105.177,5131900007.0
2005-03-07 20:10:00,105.173,105.193,105.152,105.159,6637100016.0
2005-03-07 20:15:00,105.18,105.18,105.146,105.157,4749800007.0
2005-03-07 20:20:00,105.163,105.181,105.155,105.157,5715299991.0
2005-03-07 20:25:00,105.163,105.2,105.146,105.19,5285599982.0
2005-03-07 20:30:00,105.21,105.21,105.145,105.164,5372700016.0
2005-03-07 20:35:00,105.155,105.179,105.138,105.154,3491800006.0
2005-03-07 20:40:00,105.2,105.2,105.14,105.155,5216100016.0
2005-03-07 20:45:00,105.157,105.218,105.157,105.207,7116900018.0
2005-03-07 20:50:00,105.193,105.227,105.149,105.175,4089500017.0
2005-03-07 20:55:00,105.187,105.22,105.164,105.21,8154999983.0
2005-03-07 21:00:00,105.198,105.202,105.165,105.176,5854900013.0
2005-03-07 21:05:00,105.168,105.194,105.158,105.193,4525600007.0
2005-03-07 21:10:00,105.178,105.192,105.147,105.175,3552099998.0
2005-03-07 21:15:00,105.178,105.192,105.143,105.185,6996699979.0
2005-03-07 21:20:00,105.168,105.227,105.168,105.183,6812199969.0
2005-03-07 21:25:00,105.189,105.219,105.166,105.168,4201499995.0
2005-03-07 21:30:00,105.182,105.201,105.148,105.164,2900199988.0
2005-03-07 21:35:00,105.163,105.19,105.146,105.185,1914900012.0
2005-03-07 21:40:00,105.184,105.242,105.165,105.242,5033999971.0
2005-03-07 21:45:00,105.222,105.234,105.193,105.225,3757700004.0
2005-03-07 21:50:00,105.218,105.233,105.204,105.215,1676100016.0
2005-03-07 21:55:00,105.221,105.23,105.193,105.218,1776300012.0
2005-03-07 22:00:00,105.198,105.219,105.176,105.19,4154899994.0
2005-03-07 22:05:00,105.19,105.198,105.164,105.164,1218299993.0
2005-03-07 22:10:00,105.171,105.195,105.159,105.173,1735900001.0
2005-03-07 22:15:00,105.197,105.197,105.143,105.155,2267000015.0
2005-03-07 22:20:00,105.158,105.171,105.131,105.153,1004300001.0
2005-03-07 22:25:00,105.147,105.171,105.112,105.112,2060300004.0
2005-03-07 22:30:00,105.135,105.148,105.079,105.079,2583500014.0
2005-03-07 22:35:00,105.105,105.114,105.082,105.098,1531999990.0
2005-03-07 22:40:00,105.12,105.145,105.11,105.115,1675100004.0
2005-03-07 22:45:00,105.145,105.155,105.105,105.141,1533799999.0
2005-03-07 22:50:00,105.125,105.155,105.12,105.15,1755599994.0
2005-03-07 22:55:00,105.158,105.161,105.107,105.115,1491700000.0
2005-03-07 23:00:00,105.123,105.165,105.123,105.129,987500002.0
2005-03-07 23:05:00,105.147,105.168,105.112,105.135,1195399998.0
2005-03-07 23:10:00,105.166,105.185,105.136,105.17,1162300008.0
2005-03-07 23:15:00,105.186,105.224,105.175,105.195,920400002.0
2005-03-07 23:20:00,105.195,105.209,105.174,105.189,864699988.0
2005-03-07 23:25:00,105.197,105.202,105.158,105.164,1204700008.0
2005-03-07 23:30:00,105.167,105.203,105.158,105.17,1367599994.0
2005-03-07 23:35:00,105.16,105.186,105.154,105.165,1275499996.0
2005-03-07 23:40:00,105.171,105.196,105.15,105.177,1141800000.0
2005-03-07 23:45:00,105.15,105.182,105.09,105.1,943500011.0
2005-03-07 23:50:00,105.142,105.199,105.142,105.16,1113100007.0
2005-03-07 23:55:00,105.163,105.176,105.132,105.132,933399994.0
2005-03-08 00:00:00,105.146,105.168,105.126,105.126,1179599991.0
2005-03-08 00:05:00,105.162,105.177,105.109,105.116,1067499995.0
2005-03-08 00:10:00,105.15,105.15,105.071,105.104,956400000.0
2005-03-08 00:15:00,105.102,105.127,105.075,105.077,1181200018.0
2005-03-08 00:20:00,105.094,105.138,105.032,105.048,1425600000.0
2005-03-08 00:25:00,105.053,105.088,105.043,105.065,1117999989.0
2005-03-08 00:30:00,105.06,105.083,105.032,105.073,1078400003.0
2005-03-08 00:35:00,105.075,105.079,105.031,105.04,1514700003.0
2005-03-08 00:40:00,105.062,105.073,105.025,105.04,1381099991.0
2005-03-08 00:45:00,105.053,105.096,105.043,105.083,1280299995.0
2005-03-08 00:50:00,105.092,105.123,105.052,105.099,1482499977.0
2005-03-08 00:55:00,105.102,105.131,105.09,105.12,1019300004.0
2005-03-08 01:00:00,105.115,105.131,105.094,105.127,1158499995.0
2005-03-08 01:05:00,105.118,105.134,105.108,105.108,1138900007.0
2005-03-08 01:10:00,105.115,105.138,105.109,105.109,1084199994.0
2005-03-08 01:15:00,105.116,105.125,105.074,105.08,1315699984.0
2005-03-08 01:20:00,105.093,105.105,105.07,105.07,1021999997.0
2005-03-08 01:25:00,105.063,105.092,105.049,105.062,880400008.0
2005-03-08 01:30:00,105.047,105.1,105.047,105.097,1338199991.0
2005-03-08 01:35:00,105.098,105.116,105.08,105.08,1044400010.0
2005-03-08 01:40:00,105.09,105.114,105.073,105.08,799400010.0
2005-03-08 01:45:00,105.098,105.111,105.078,105.093,1258999998.0
2005-03-08 01:50:00,105.088,105.12,105.084,105.109,1201700002.0
2005-03-08 01:55:00,105.105,105.111,105.061,105.061,1092699986.0
2005-03-08 02:00:00,105.092,105.123,105.078,105.08,1191199990.0
2005-03-08 02:05:00,105.1,105.12,105.086,105.116,1146599993.0
2005-03-08 02:10:00,105.116,105.134,105.093,105.123,1087700007.0
2005-03-08 02:15:00,105.132,105.14,105.094,105.126,1382600001.0
2005-03-08 02:20:00,105.119,105.147,105.108,105.139,934100011.0
2005-03-08 02:25:00,105.133,105.158,105.109,105.126,1162000005.0
2005-03-08 02:30:00,105.122,105.151,105.105,105.117,1179900002.0
2005-03-08 02:35:00,105.106,105.111,105.052,105.052,1217099999.0
2005-03-08 02:40:00,105.061,105.085,105.039,105.083,1034900008.0
2005-03-08 02:45:00,105.075,105.101,105.062,105.076,1195299995.0
2005-03-08 02:50:00,105.068,105.101,105.062,105.078,1132799998.0
2005-03-08 02:55:00,105.095,105.12,105.081,105.101,1075399992.0
2005-03-08 03:00:00,105.112,105.129,105.077,105.09,924400008.0
2005-03-08 03:05:00,105.091,105.091,105.047,105.055,1174300009.0
2005-03-08 03:10:00,105.052,105.058,105.013,105.02,1072400001.0
2005-03-08 03:15:00,105.035,105.05,105.021,105.043,1061100007.0
2005-03-08 03:20:00,105.047,105.055,105.028,105.053,1203499993.0
2005-03-08 03:25:00,105.053,105.061,105.028,105.06,1317999998.0
2005-03-08 03:30:00,105.055,105.068,104.982,104.988,1532000000.0
2005-03-08 03:35:00,104.99,105.02,104.938,104.945,1040400006.0
2005-03-08 03:40:00,104.955,104.971,104.929,104.954,1067600005.0
2005-03-08 03:45:00,104.955,104.997,104.932,104.949,841400000.0
2005-03-08 03:50:00,104.97,104.972,104.918,104.932,1197100009.0
2005-03-08 03:55:00,104.95,104.959,104.919,104.934,1285200014.0
2005-03-08 04:00:00,104.954,104.978,104.944,104.96,1212000001.0
2005-03-08 04:05:00,104.977,104.979,104.948,104.958,1136200003.0
2005-03-08 04:10:00,104.97,104.978,104.935,104.965,1090799998.0
2005-03-08 04:15:00,104.971,104.98,104.946,104.975,1060600007.0
2005-03-08 04:20:00,104.97,104.97,104.925,104.95,1302699996.0
2005-03-08 04:25:00,104.952,104.977,104.944,104.957,1509399990.0
2005-03-08 04:30:00,104.977,104.981,104.935,104.968,1239100003.0
2005-03-08 04:35:00,104.958,104.987,104.928,104.987,1090200005.0
2005-03-08 04:40:00,104.967,104.982,104.944,104.973,941600009.0
2005-03-08 04:45:00,104.982,104.982,104.94,104.942,1084700004.0
2005-03-08 04:50:00,104.963,104.97,104.937,104.951,975300010.0
2005-03-08 04:55:00,104.958,104.958,104.92,104.93,854799996.0
2005-03-08 05:00:00,104.951,104.951,104.916,104.934,1223700000.0
2005-03-08 05:05:00,104.932,104.968,104.926,104.953,841900000.0
2005-03-08 05:10:00,104.968,104.969,104.936,104.942,1116899989.0
2005-03-08 05:15:00,104.944,104.97,104.933,104.946,868699996.0
2005-03-08 05:20:00,104.945,104.966,104.939,104.949,1539699999.0
2005-03-08 05:25:00,104.952,104.968,104.935,104.95,970500000.0
2005-03-08 05:30:00,104.953,104.97,104.925,104.94,1400799997.0
2005-03-08 05:35:00,104.958,104.978,104.945,104.964,922600004.0
2005-03-08 05:40:00,104.981,104.982,104.946,104.966,1046200004.0
2005-03-08 05:45:00,104.967,104.982,104.934,104.934,1061100002.0
2005-03-08 05:50:00,104.96,104.975,104.93,104.973,1254700009.0
2005-03-08 05:55:00,104.976,104.978,104.938,104.966,1723100002.0
2005-03-08 06:00:00,104.972,104.983,104.936,104.947,1082200010.0
2005-03-08 06:05:00,104.967,104.996,104.955,104.993,1149200006.0
2005-03-08 06:10:00,104.977,104.995,104.955,104.97,1090200010.0
2005-03-08 06:15:00,104.978,105.001,104.95,104.978,896899997.0
2005-03-08 06:20:00,104.961,105.011,104.961,105.011,1294900011.0
2005-03-08 06:25:00,105.012,105.037,104.981,105.024,1360200002.0
2005-03-08 06:30:00,105.023,105.03,104.996,105.013,1119200009.0
2005-03-08 06:35:00,105.024,105.028,104.987,105.0,1029599999.0
2005-03-08 06:40:00,105.011,105.061,104.996,105.061,1171200001.0
2005-03-08 06:45:00,105.058,105.071,105.018,105.064,971199997.0
2005-03-08 06:50:00,105.063,105.067,105.029,105.029,1190100002.0
2005-03-08 06:55:00,105.037,105.064,105.018,105.059,1074800014.0
2005-03-08 07:00:00,105.062,105.062,105.027,105.039,962599993.0
2005-03-08 07:05:00,105.043,105.054,105.011,105.042,1301300004.0
2005-03-08 07:10:00,105.045,105.06,105.025,105.036,940199997.0
2005-03-08 07:15:00,105.043,105.045,105.017,105.021,946599996.0
2005-03-08 07:20:00,105.039,105.039,105.018,105.03,1323300005.0
2005-03-08 07:25:00,105.036,105.049,105.004,105.038,1055900006.0
2005-03-08 07:30:00,105.045,105.065,105.027,105.03,1102300003.0
2005-03-08 07:35:00,105.03,105.051,105.024,105.044,852899995.0
2005-03-08 07:40:00,105.048,105.048,105.014,105.04,1293499997.0
2005-03-08 07:45:00,105.035,105.054,105.017,105.017,1078000001.0
2005-03-08 07:50:00,105.036,105.043,104.984,105.01,1053300001.0
2005-03-08 07:55:00,105.027,105.027,104.945,104.945,1103399991.0
2005-03-08 08:00:00,104.926,105.061,104.926,105.014,1031700006.0
2005-03-08 08:05:00,105.023,105.068,104.987,105.067,1540600001.0
2005-03-08 08:10:00,105.073,105.081,105.029,105.041,1096299996.0
2005-03-08 08:15:00,105.042,105.118,105.042,105.116,1200000008.0
2005-03-08 08:20:00,105.098,105.109,105.038,105.056,1084500002.0
2005-03-08 08:25:00,105.072,105.081,105.048,105.076,929699999.0
2005-03-08 08:30:00,105.065,105.08,105.041,105.041,1528800005.0
2005-03-08 08:35:00,105.063,105.067,105.033,105.06,1231199999.0
2005-03-08 08:40:00,105.057,105.103,105.05,105.096,1186700009.0
2005-03-08 08:45:00,105.09,105.105,105.052,105.052,1571800001.0
2005-03-08 08:50:00,105.075,105.089,105.029,105.067,1309300003.0
2005-03-08 08:55:00,105.068,105.081,105.036,105.059,1199199996.0
2005-03-08 09:00:00,105.074,105.074,105.027,105.055,987700002.0
2005-03-08 09:05:00,105.065,105.065,105.015,105.056,783499997.0
2005-03-08 09:10:00,105.054,105.059,104.998,105.029,1151599994.0
2005-03-08 09:15:00,105.038,105.055,105.01,105.047,1017800012.0
2005-03-08 09:20:00,105.056,105.058,104.962,104.962,731700006.0
2005-03-08 09:25:00,105.001,105.067,104.992,105.046,1022500004.0
2005-03-08 09:30:00,105.044,105.051,104.989,105.023,988600004.0
2005-03-08 09:35:00,104.975,105.033,104.975,105.005,1280700008.0
2005-03-08 09:40:00,105.02,105.027,104.958,104.988,1217700009.0
2005-03-08 09:45:00,104.99,105.032,104.976,105.008,1241199992.0
2005-03-08 09:50:00,105.028,105.028,104.975,104.98,875299997.0
2005-03-08 09:55:00,104.97,105.025,104.958,104.981,1238300006.0
2005-03-08 10:00:00,104.985,104.985,104.924,104.955,1016800002.0
2005-03-08 10:05:00,104.98,104.991,104.939,104.939,999599998.0
2005-03-08 10:10:00,104.946,104.978,104.892,104.921,1012999985.0
2005-03-08 10:15:00,104.94,104.963,104.891,104.901,1271399996.0
2005-03-08 10:20:00,104.902,104.943,104.895,104.898,1568000007.0
2005-03-08 10:25:00,104.902,104.902,104.844,104.853,1334600000.0
2005-03-08 10:30:00,104.86,104.86,104.824,104.852,1404500008.0
2005-03-08 10:35:00,104.862,104.876,104.846,104.859,996000001.0
2005-03-08 10:40:00,104.853,104.865,104.788,104.806,1194600010.0
2005-03-08 10:45:00,104.828,104.83,104.785,104.809,735599999.0
2005-03-08 10:50:00,104.82,104.862,104.779,104.846,1384699998.0
2005-03-08 10:55:00,104.85,104.861,104.827,104.827,1466000005.0
2005-03-08 11:00:00,104.837,104.878,104.828,104.846,1040599999.0
2005-03-08 11:05:00,104.856,104.861,104.824,104.847,1209099985.0
2005-03-08 11:10:00,104.835,104.877,104.812,104.853,1237999997.0
2005-03-08 11:15:00,104.852,104.864,104.824,104.847,1148399994.0
2005-03-08 11:20:00,104.867,104.908,104.854,104.883,1309999979.0
2005-03-08 11:25:00,104.869,104.889,104.853,104.865,820100001.0
2005-03-08 11:30:00,104.875,104.875,104.831,104.865,949800008.0
2005-03-08 11:35:00,104.876,104.956,104.876,104.951,848200006.0
2005-03-08 11:40:00,104.949,104.976,104.908,104.976,826499991.0
2005-03-08 11:45:00,104.98,105.002,104.947,104.947,1244200000.0
2005-03-08 11:50:00,104.961,104.984,104.96,104.966,1179600004.0
2005-03-08 11:55:00,104.968,105.022,104.958,104.99,886999998.0
2005-03-08 12:00:00,104.998,104.998,104.939,104.979,1157999993.0
2005-03-08 12:05:00,104.997,105.046,104.984,105.01,1094900009.0
2005-03-08 12:10:00,105.025,105.041,104.985,105.02,1234400000.0
2005-03-08 12:15:00,105.04,105.057,105.013,105.044,1518799990.0
2005-03-08 12:20:00,105.044,105.074,105.026,105.067,1413500019.0
2005-03-08 12:25:00,105.061,105.061,105.027,105.036,831899988.0
2005-03-08 12:30:00,105.042,105.071,105.007,105.034,1090999991.0
2005-03-08 12:35:00,105.069,105.069,105.015,105.015,1047000005.0
2005-03-08 12:40:00,105.015,105.015,104.979,104.982,984700002.0
2005-03-08 12:45:00,104.985,105.001,104.946,104.965,1356600007.0
2005-03-08 12:50:00,104.95,104.976,104.93,104.938,906999992.0
2005-03-08 12:55:00,104.948,105.009,104.932,104.992,1486000012.0
2005-03-08 13:00:00,104.992,105.046,104.992,105.039,1447600003.0
2005-03-08 13:05:00,105.073,105.113,105.041,105.099,894800005.0
2005-03-08 13:10:00,105.128,105.128,105.067,105.073,1186300010.0
2005-03-08 13:15:00,105.08,105.11,105.044,105.044,1085900009.0
2005-03-08 13:20:00,105.052,105.086,105.047,105.056,1443399999.0
2005-03-08 13:25:00,105.056,105.071,105.024,105.05,875699992.0
2005-03-08 13:30:00,105.063,105.063,105.016,105.044,1377000004.0
2005-03-08 13:35:00,105.051,105.056,104.969,104.969,1339700004.0
2005-03-08 13:40:00,105.025,105.032,104.997,105.007,1218800000.0
2005-03-08 13:45:00,105.023,105.039,104.971,104.987,1179299999.0
2005-03-08 13:50:00,104.987,104.997,104.94,104.948,1276600001.0
2005-03-08 13:55:00,104.967,104.979,104.932,104.944,1158299992.0
2005-03-08 14:00:00,104.963,104.964,104.922,104.936,1134599997.0
2005-03-08 14:05:00,104.935,104.956,104.903,104.903,1046900004.0
2005-03-08 14:10:00,104.925,104.945,104.887,104.915,1200899998.0
2005-03-08 14:15:00,104.933,104.965,104.879,104.949,1222499983.0
2005-03-08 14:20:00,104.956,104.99,104.95,104.955,1491099999.0
2005-03-08 14:25:00,104.965,105.027,104.959,105.026,1101899993.0
2005-03-08 14:30:00,105.02,105.034,104.972,104.998,1428300002.0
2005-03-08 14:35:00,104.984,105.015,104.975,105.0,902799990.0
2005-03-08 14:40:00,105.005,105.01,104.954,104.978,1377999997.0
2005-03-08 14:45:00,104.995,104.995,104.911,104.923,823999998.0
2005-03-08 14:50:00,104.938,104.948,104.916,104.948,1463899996.0
2005-03-08 14:55:00,104.94,104.978,104.924,104.936,1172199991.0
2005-03-08 15:00:00,104.964,104.97,104.899,104.899,1020600009.0
2005-03-08 15:05:00,104.915,104.915,104.845,104.86,1189900000.0
2005-03-08 15:10:00,104.868,104.881,104.848,104.862,1102900006.0
2005-03-08 15:15:00,104.853,104.895,104.848,104.894,1298100000.0
2005-03-08 15:20:00,104.901,104.904,104.855,104.881,1297500005.0
2005-03-08 15:25:00,104.893,104.9,104.85,104.864,969599995.0
2005-03-08 15:30:00,104.89,104.89,104.787,104.811,1108800003.0
2005-03-08 15:35:00,104.822,104.838,104.734,104.78,1041900002.0
2005-03-08 15:40:00,104.806,104.827,104.739,104.774,1291700004.0
2005-03-08 15:45:00,104.781,104.796,104.727,104.743,1467300004.0
2005-03-08 15:50:00,104.74,104.764,104.692,104.705,1010600005.0
2005-03-08 15:55:00,104.72,104.745,104.681,104.692,1078299999.0
2005-03-08 16:00:00,104.692,104.7,104.632,104.666,1303699992.0
2005-03-08 16:05:00,104.675,104.702,104.644,104.644,1222400003.0
2005-03-08 16:10:00,104.657,104.658,104.582,104.582,1435400004.0
2005-03-08 16:15:00,104.607,104.615,104.554,104.556,1216099993.0
2005-03-08 16:20:00,104.567,104.602,104.522,104.526,1217899996.0
2005-03-08 16:25:00,104.533,104.547,104.484,104.494,971299996.0
2005-03-08 16:30:00,104.512,104.525,104.415,104.499,947400004.0
2005-03-08 16:35:00,104.53,104.57,104.497,104.497,1143199990.0
2005-03-08 16:40:00,104.499,104.557,104.495,104.545,1012400007.0
2005-03-08 16:45:00,104.527,104.537,104.429,104.443,1482699996.0
2005-03-08 16:50:00,104.435,104.49,104.427,104.427,1137300001.0
2005-03-08 16:55:00,104.398,104.476,104.394,104.455,1029100005.0
2005-03-08 17:00:00,104.453,104.548,104.439,104.508,1225500005.0
2005-03-08 17:05:00,104.522,104.552,104.49,104.537,802000005.0
2005-03-08 17:10:00,104.558,104.6,104.545,104.569,1234300002.0
2005-03-08 17:15:00,104.572,104.599,104.547,104.547,1206899997.0
2005-03-08 17:20:00,104.562,104.574,104.54,104.552,1298099979.0
2005-03-08 17:25:00,104.558,104.566,104.51,104.51,1198599991.0
2005-03-08 17:30:00,104.502,104.51,104.493,104.501,1170899996.0
2005-03-08 17:35:00,104.513,104.542,104.498,104.516,967699996.0
2005-03-08 17:40:00,104.502,104.541,104.489,104.52,1438900003.0
2005-03-08 17:45:00,104.513,104.52,104.475,104.475,1076399989.0
2005-03-08 17:50:00,104.483,104.51,104.462,104.473,1417599994.0
2005-03-08 17:55:00,104.488,104.516,104.48,104.487,1079700013.0
2005-03-08 18:00:00,104.486,104.57,104.468,104.55,8394900021.0
2005-03-08 18:05:00,104.56,104.6,104.55,104.56,10419500030.0
2005-03-08 18:10:00,104.56,104.59,104.509,104.57,9538399976.0
2005-03-08 18:15:00,104.58,104.64,104.381,104.61,8620999952.0
2005-03-08 18:20:00,104.62,104.65,104.59,104.65,8125999970.0
2005-03-08 18:25:00,104.66,104.66,104.343,104.63,8171400012.0
2005-03-08 18:30:00,104.392,104.64,104.35,104.64,9404500061.0
2005-03-08 18:35:00,104.63,104.63,104.445,104.476,7342800021.0
2005-03-08 18:40:00,104.475,104.481,104.42,104.42,6742700031.0
2005-03-08 18:45:00,104.45,104.535,104.433,104.501,5873700005.0
2005-03-08 18:50:00,104.501,104.538,104.483,104.538,8379700022.0
2005-03-08 18:55:00,104.508,104.533,104.493,104.516,6153499990.0
2005-03-08 19:00:00,104.502,104.564,104.49,104.55,4422999996.0
2005-03-08 19:05:00,104.567,104.598,104.54,104.544,6270900007.0
2005-03-08 19:10:00,104.565,104.578,104.537,104.565,4272899987.0
2005-03-08 19:15:00,104.573,104.641,104.549,104.604,6974200010.0
2005-03-08 19:20:00,104.618,104.652,104.576,104.603,5769199993.0
2005-03-08 19:25:00,104.645,104.66,104.6,104.627,5779000011.0
2005-03-08 19:30:00,104.627,104.651,104.619,104.629,6644100004.0
2005-03-08 19:35:00,104.627,104.652,104.609,104.652,4374600024.0
2005-03-08 19:40:00,104.637,104.661,104.623,104.647,4153100008.0
2005-03-08 19:45:00,104.654,104.671,104.624,104.624,4594100021.0
2005-03-08 19:50:00,104.641,104.641,104.588,104.588,5671000007.0
2005-03-08 19:55:00,104.597,104.638,104.579,104.625,4284100004.0
2005-03-08 20:00:00,104.622,104.645,104.595,104.607,4020100006.0
2005-03-08 20:05:00,104.6,104.622,104.585,104.608,5567999993.0
2005-03-08 20:10:00,104.597,104.612,104.58,104.586,6118199993.0
2005-03-08 20:15:00,104.586,104.621,104.574,104.598,4286199997.0
2005-03-08 20:20:00,104.595,104.612,104.577,104.592,5223199992.0
2005-03-08 20:25:00,104.612,104.65,104.588,104.65,7123600008.0
2005-03-08 20:30:00,104.66,104.67,104.597,104.614,6401000042.0
2005-03-08 20:35:00,104.612,104.63,104.58,104.617,3770000000.0
2005-03-08 20:40:00,104.66,104.66,104.584,104.625,5565699995.0
2005-03-08 20:45:00,104.615,104.64,104.594,104.628,7731200011.0
2005-03-08 20:50:00,104.639,104.657,104.62,104.629,3716900002.0
2005-03-08 20:55:00,104.644,104.73,104.621,104.7,8362800007.0
2005-03-08 21:00:00,104.615,104.629,104.475,104.598,6104100005.0
2005-03-08 21:05:00,104.612,104.618,104.586,104.594,3735500010.0
2005-03-08 21:10:00,104.589,104.604,104.557,104.571,3875400012.0
2005-03-08 21:15:00,104.581,104.6,104.542,104.565,6581699993.0
2005-03-08 21:20:00,104.576,104.612,104.567,104.585,6962100025.0
2005-03-08 21:25:00,104.603,104.656,104.583,104.639,4744799998.0
2005-03-08 21:30:00,104.641,104.669,104.633,104.645,3057400007.0
2005-03-08 21:35:00,104.663,104.675,104.646,104.648,1837000000.0
2005-03-08 21:40:00,104.655,104.671,104.632,104.662,4180199992.0
2005-03-08 21:45:00,104.662,104.695,104.642,104.687,3104799991.0
2005-03-08 21:50:00,104.683,104.707,104.666,104.676,1927100000.0
2005-03-08 21:55:00,104.675,104.715,104.669,104.692,1695000001.0
2005-03-08 22:00:00,104.691,104.718,104.684,104.691,4257199988.0
2005-03-08 22:05:00,104.721,104.721,104.696,104.7,1445400005.0
2005-03-08 22:10:00,104.724,104.749,104.706,104.724,2146600022.0
2005-03-08 22:15:00,104.741,104.752,104.718,104.718,1849299998.0
2005-03-08 22:20:00,104.73,104.743,104.721,104.721,836500007.0
2005-03-08 22:25:00,104.726,104.731,104.705,104.705,1990000005.0
2005-03-08 22:30:00,104.708,104.713,104.651,104.651,2494300017.0
2005-03-08 22:35:00,104.659,104.689,104.642,104.649,1652999999.0
2005-03-08 22:40:00,104.653,104.679,104.642,104.671,1707999995.0
2005-03-08 22:45:00,104.669,104.685,104.652,104.685,1967400015.0
2005-03-08 22:50:00,104.684,104.706,104.672,104.699,1958200007.0
2005-03-08 22:55:00,104.708,104.733,104.68,104.681,1436800013.0
2005-03-08 23:00:00,104.697,104.715,104.663,104.684,1487499992.0
2005-03-08 23:05:00,104.68,104.694,104.667,104.667,982800003.0
2005-03-08 23:10:00,104.656,104.67,104.628,104.645,1259500015.0
2005-03-08 23:15:00,104.654,104.682,104.644,104.655,1406799992.0
2005-03-08 23:20:00,104.653,104.68,104.636,104.658,1156299995.0
2005-03-08 23:25:00,104.661,104.68,104.65,104.654,1350999999.0
2005-03-08 23:30:00,104.668,104.69,104.647,104.647,1073499994.0
2005-03-08 23:35:00,104.67,104.677,104.648,104.658,1272799994.0
2005-03-08 23:40:00,104.68,104.698,104.66,104.677,966699998.0
2005-03-08 23:45:00,104.67,104.691,104.644,104.668,897000002.0
2005-03-08 23:50:00,104.673,104.688,104.641,104.656,1284499994.0
2005-03-08 23:55:00,104.669,104.685,104.639,104.639,1009600013.0
2005-03-09 00:00:00,104.631,104.648,104.593,104.598,1327200005.0
2005-03-09 00:05:00,104.598,104.636,104.584,104.632,1147200004.0
2005-03-09 00:10:00,104.628,104.629,104.575,104.59,1126900001.0
2005-03-09 00:15:00,104.583,104.654,104.577,104.606,1165000000.0
2005-03-09 00:20:00,104.615,104.626,104.573,104.573,1340999990.0
2005-03-09 00:25:00,104.592,104.63,104.57,104.619,1336400007.0
2005-03-09 00:30:00,104.63,104.651,104.566,104.585,1210699998.0
2005-03-09 00:35:00,104.606,104.618,104.571,104.581,1279000007.0
2005-03-09 00:40:00,104.597,104.621,104.561,104.561,1127099995.0
2005-03-09 00:45:00,104.577,104.577,104.512,104.542,712499988.0
2005-03-09 00:50:00,104.547,104.566,104.522,104.555,1124800007.0
2005-03-09 00:55:00,104.553,104.56,104.525,104.543,1003400006.0
2005-03-09 01:00:00,104.532,104.581,104.507,104.581,920799993.0
2005-03-09 01:05:00,104.568,104.57,104.54,104.552,1041299991.0
2005-03-09 01:10:00,104.562,104.572,104.533,104.548,996600001.0
2005-03-09 01:15:00,104.57,104.58,104.556,104.577,1436599992.0
2005-03-09 01:20:00,104.58,104.605,104.536,104.54,1326099993.0
2005-03-09 01:25:00,104.538,104.569,104.529,104.566,946900008.0
2005-03-09 01:30:00,104.549,104.582,104.527,104.578,1207999994.0
2005-03-09 01:35:00,104.56,104.579,104.534,104.568,1277499999.0
2005-03-09 01:40:00,104.575,104.581,104.549,104.573,1220299999.0
2005-03-09 01:45:00,104.586,104.599,104.566,104.592,948400000.0
2005-03-09 01:50:00,104.595,104.619,104.568,104.572,1064899996.0
2005-03-09 01:55:00,104.562,104.572,104.53,104.548,1150700006.0
2005-03-09 02:00:00,104.563,104.566,104.521,104.538,1422499998.0
2005-03-09 02:05:00,104.524,104.552,104.503,104.508,1266699994.0
2005-03-09 02:10:00,104.515,104.515,104.469,104.48,1428899998.0
2005-03-09 02:15:00,104.499,104.523,104.475,104.512,1133000000.0
2005-03-09 02:20:00,104.518,104.547,104.484,104.547,1114500002.0
2005-03-09 02:25:00,104.548,104.575,104.548,104.55,991699999.0
2005-03-09 02:30:00,104.571,104.606,104.542,104.587,1057999998.0
2005-03-09 02:35:00,104.595,104.611,104.575,104.586,1221499994.0
2005-03-09 02:40:00,104.586,104.619,104.568,104.613,1505299997.0
2005-03-09 02:45:00,104.607,104.635,104.595,104.595,1218399992.0
2005-03-09 02:50:00,104.595,104.613,104.567,104.593,1292499999.0
2005-03-09 02:55:00,104.598,104.618,104.588,104.6,1087700002.0
2005-03-09 03:00:00,104.599,104.681,104.584,104.675,1066200001.0
2005-03-09 03:05:00,104.681,104.681,104.638,104.654,816800005.0
2005-03-09 03:10:00,104.662,104.688,104.624,104.656,983099997.0
2005-03-09 03:15:00,104.66,104.66,104.637,104.642,998000018.0
2005-03-09 03:20:00,104.644,104.665,104.634,104.655,1037400004.0
2005-03-09 03:25:00,104.659,104.698,104.646,104.688,1267700006.0
2005-03-09 03:30:00,104.698,104.737,104.669,104.682,1185500007.0
2005-03-09 03:35:00,104.674,104.682,104.649,104.664,834200006.0
2005-03-09 03:40:00,104.668,104.676,104.651,104.665,1447499995.0
2005-03-09 03:45:00,104.66,104.698,104.647,104.672,1045799997.0
2005-03-09 03:50:00,104.687,104.689,104.655,104.661,1210499998.0
2005-03-09 03:55:00,104.658,104.659,104.627,104.627,1004599999.0
2005-03-09 04:00:00,104.63,104.652,104.625,104.652,1259200002.0
2005-03-09 04:05:00,104.66,104.661,104.626,104.641,1276199993.0
2005-03-09 04:10:00,104.632,104.671,104.631,104.659,1098199983.0
2005-03-09 04:15:00,104.662,104.675,104.631,104.651,1050699995.0
2005-03-09 04:20:00,104.672,104.699,104.664,104.697,1680800010.0
2005-03-09 04:25:00,104.695,104.697,104.661,104.697,1210800007.0
2005-03-09 04:30:00,104.695,104.737,104.678,104.735,1192099995.0
2005-03-09 04:35:00,104.742,104.742,104.689,104.706,940899998.0
2005-03-09 04:40:00,104.721,104.721,104.672,104.688,1325200003.0
2005-03-09 04:45:00,104.686,104.692,104.658,104.687,1185400000.0
2005-03-09 04:50:00,104.666,104.672,104.638,104.665,1056200002.0
2005-03-09 04:55:00,104.69,104.69,104.637,104.641,1057100006.0
2005-03-09 05:00:00,104.654,104.666,104.627,104.664,1184699999.0
2005-03-09 05:05:00,104.643,104.665,104.63,104.661,1728499993.0
2005-03-09 05:10:00,104.681,104.681,104.641,104.645,675599994.0
2005-03-09 05:15:00,104.633,104.665,104.628,104.639,1295800004.0
2005-03-09 05:20:00,104.65,104.664,104.637,104.641,1664299983.0
2005-03-09 05:25:00,104.658,104.678,104.643,104.662,1098100008.0
2005-03-09 05:30:00,104.661,104.671,104.644,104.658,1302700004.0
2005-03-09 05:35:00,104.691,104.691,104.634,104.657,1174800000.0
2005-03-09 05:40:00,104.663,104.676,104.635,104.659,1117500001.0
2005-03-09 05:45:00,104.653,104.688,104.645,104.654,1111600002.0
2005-03-09 05:50:00,104.657,104.675,104.65,104.664,1206200005.0
2005-03-09 05:55:00,104.668,104.688,104.659,104.665,1496500002.0
2005-03-09 06:00:00,104.669,104.681,104.644,104.667,1312299998.0
2005-03-09 06:05:00,104.662,104.662,104.634,104.637,1024799996.0
2005-03-09 06:10:00,104.668,104.673,104.637,104.647,1399600001.0
2005-03-09 06:15:00,104.655,104.665,104.623,104.632,1304500007.0
2005-03-09 06:20:00,104.632,104.677,104.632,104.655,1145300012.0
2005-03-09 06:25:00,104.66,104.675,104.636,104.64,1374899991.0
2005-03-09 06:30:00,104.635,104.665,104.632,104.643,1185800013.0
2005-03-09 06:35:00,104.65,104.655,104.594,104.608,1082799995.0
2005-03-09 06:40:00,104.613,104.629,104.603,104.629,1007599998.0
2005-03-09 06:45:00,104.621,104.629,104.556,104.556,649599995.0
2005-03-09 06:50:00,104.56,104.57,104.539,104.56,1293100002.0
2005-03-09 06:55:00,104.545,104.577,104.53,104.56,1109100004.0
2005-03-09 07:00:00,104.545,104.583,104.543,104.572,1432900014.0
2005-03-09 07:05:00,104.567,104.595,104.559,104.568,1223700002.0
2005-03-09 07:10:00,104.572,104.588,104.556,104.571,828299997.0
2005-03-09 07:15:00,104.567,104.598,104.561,104.598,903399996.0
2005-03-09 07:20:00,104.592,104.618,104.563,104.584,1225100001.0
2005-03-09 07:25:00,104.608,104.646,104.585,104.601,1263100011.0
2005-03-09 07:30:00,104.608,104.632,104.593,104.632,1342499994.0
2005-03-09 07:35:00,104.64,104.645,104.619,104.619,1351400005.0
2005-03-09 07:40:00,104.619,104.636,104.59,104.612,984900005.0
2005-03-09 07:45:00,104.618,104.654,104.614,104.649,939400003.0
2005-03-09 07:50:00,104.636,104.66,104.621,104.634,1280100007.0
2005-03-09 07:55:00,104.63,104.644,104.601,104.636,1090400009.0
2005-03-09 08:00:00,104.648,104.648,104.604,104.634,992300004.0
2005-03-09 08:05:00,104.633,104.681,104.624,104.676,1126300005.0
2005-03-09 08:10:00,104.663,104.688,104.647,104.673,1239200008.0
2005-03-09 08:15:00,104.68,104.683,104.638,104.643,828600004.0
2005-03-09 08:20:00,104.628,104.66,104.62,104.642,899099991.0
2005-03-09 08:25:00,104.648,104.668,104.636,104.661,1096499992.0
2005-03-09 08:30:00,104.647,104.678,104.628,104.653,1558400015.0
2005-03-09 08:35:00,104.674,104.674,104.628,104.628,958200005.0
2005-03-09 08:40:00,104.637,104.659,104.609,104.618,1354699990.0
2005-03-09 08:45:00,104.613,104.637,104.597,104.627,1373100005.0
2005-03-09 08:50:00,104.617,104.639,104.586,104.594,1449999991.0
2005-03-09 08:55:00,104.597,104.609,104.568,104.574,967999996.0
2005-03-09 09:00:00,104.575,104.582,104.547,104.56,1144499990.0
2005-03-09 09:05:00,104.568,104.576,104.547,104.575,1144300004.0
2005-03-09 09:10:00,104.559,104.601,104.559,104.601,1273800003.0
2005-03-09 09:15:00,104.598,104.598,104.549,104.577,1389299988.0
2005-03-09 09:20:00,104.575,104.588,104.55,104.575,1075999992.0
2005-03-09 09:25:00,104.58,104.62,104.58,104.602,1104900006.0
2005-03-09 09:30:00,104.61,104.637,104.593,104.621,988899999.0
2005-03-09 09:35:00,104.65,104.656,104.62,104.623,1524000020.0
2005-03-09 09:40:00,104.623,104.651,104.619,104.632,942599995.0
2005-03-09 09:45:00,104.643,104.658,104.623,104.628,1193600004.0
2005-03-09 09:50:00,104.631,104.659,104.46,104.649,975999991.0
2005-03-09 09:55:00,104.652,104.665,104.593,104.6,1284400000.0
2005-03-09 10:00:00,104.594,104.639,104.558,104.639,1049900009.0
2005-03-09 10:05:00,104.645,104.645,104.591,104.613,1095000011.0
2005-03-09 10:10:00,104.619,104.672,104.592,104.643,1235300000.0
2005-03-09 10:15:00,104.637,104.66,104.53,104.53,1064099990.0
2005-03-09 10:20:00,104.553,104.568,104.512,104.547,1002099994.0
2005-03-09 10:25:00,104.545,104.569,104.495,104.495,1496799998.0
2005-03-09 10:30:00,104.493,104.516,104.435,104.511,986600005.0
2005-03-09 10:35:00,104.513,104.513,104.396,104.476,1129099985.0
2005-03-09 10:40:00,104.473,104.502,104.44,104.461,1051899993.0
2005-03-09 10:45:00,104.479,104.493,104.454,104.478,1221500005.0
2005-03-09 10:50:00,104.472,104.489,104.417,104.417,1182900021.0
2005-03-09 10:55:00,104.412,104.429,104.393,104.408,1381000006.0
2005-03-09 11:00:00,104.418,104.44,104.401,104.428,1139199999.0
2005-03-09 11:05:00,104.418,104.428,104.378,104.391,1129200006.0
2005-03-09 11:10:00,104.386,104.4,104.347,104.395,1447000015.0
2005-03-09 11:15:00,104.383,104.388,104.333,104.333,1102599993.0
2005-03-09 11:20:00,104.358,104.364,104.227,104.227,992199999.0
2005-03-09 11:25:00,104.237,104.247,104.209,104.216,1103299994.0
2005-03-09 11:30:00,104.247,104.274,104.226,104.244,1247100002.0
2005-03-09 11:35:00,104.26,104.331,104.259,104.294,1003399993.0
2005-03-09 11:40:00,104.305,104.358,104.275,104.314,746900003.0
2005-03-09 11:45:00,104.317,104.319,104.18,104.203,1199199995.0
2005-03-09 11:50:00,104.201,104.23,104.132,104.185,1543800009.0
2005-03-09 11:55:00,104.189,104.195,104.158,104.16,1439300006.0
2005-03-09 12:00:00,104.171,104.176,104.1,104.129,1170399998.0
2005-03-09 12:05:00,104.157,104.2,104.139,104.166,1238299995.0
2005-03-09 12:10:00,104.165,104.2,104.105,104.11,1178699992.0
2005-03-09 12:15:00,104.13,104.13,104.092,104.096,1104700005.0
2005-03-09 12:20:00,104.089,104.117,104.067,104.072,871099999.0
2005-03-09 12:25:00,104.073,104.103,104.039,104.042,1263699996.0
2005-03-09 12:30:00,104.047,104.078,104.037,104.037,1099899993.0
2005-03-09 12:35:00,104.04,104.049,104.019,104.022,1181600000.0
2005-03-09 12:40:00,104.04,104.054,103.969,103.972,1383100000.0
2005-03-09 12:45:00,103.998,104.005,103.871,103.881,1748200015.0
2005-03-09 12:50:00,103.897,103.917,103.816,103.907,1039400000.0
2005-03-09 12:55:00,103.932,103.942,103.875,103.934,1394800017.0
2005-03-09 13:00:00,103.938,103.993,103.913,103.988,1244500002.0
2005-03-09 13:05:00,104.005,104.016,103.973,103.986,1226500023.0
2005-03-09 13:10:00,104.007,104.007,103.945,103.954,1261599995.0
2005-03-09 13:15:00,103.975,103.984,103.91,103.923,1307000002.0
2005-03-09 13:20:00,103.932,103.956,103.907,103.919,1341000018.0
2005-03-09 13:25:00,103.939,103.968,103.906,103.958,1030900010.0
2005-03-09 13:30:00,103.978,103.978,103.819,103.819,1547600010.0
2005-03-09 13:35:00,103.834,103.86,103.797,103.835,1139900012.0
2005-03-09 13:40:00,103.84,103.879,103.84,103.876,1214699996.0
2005-03-09 13:45:00,103.877,103.918,103.865,103.87,989600002.0
2005-03-09 13:50:00,103.868,103.905,103.853,103.88,1326900005.0
2005-03-09 13:55:00,103.895,103.91,103.825,103.825,1371600008.0
2005-03-09 14:00:00,103.85,103.905,103.825,103.878,1289999996.0
2005-03-09 14:05:00,103.895,103.961,103.886,103.922,1120300004.0
2005-03-09 14:10:00,103.937,103.956,103.884,103.897,1037600004.0
2005-03-09 14:15:00,103.929,103.973,103.882,103.964,1551299997.0
2005-03-09 14:20:00,103.959,103.959,103.912,103.937,1066300005.0
2005-03-09 14:25:00,103.942,103.981,103.887,103.952,1067200004.0
2005-03-09 14:30:00,103.955,103.982,103.928,103.969,1138099997.0
2005-03-09 14:35:00,103.953,104.078,103.945,104.073,921599997.0
2005-03-09 14:40:00,104.115,104.127,104.058,104.066,1649200004.0
2005-03-09 14:45:00,104.072,104.095,104.044,104.07,906199997.0
2005-03-09 14:50:00,104.068,104.164,104.053,104.163,1244900003.0
2005-03-09 14:55:00,104.16,104.177,104.122,104.162,1604399997.0
2005-03-09 15:00:00,104.187,104.195,104.145,104.163,1281000003.0
2005-03-09 15:05:00,104.178,104.216,104.157,104.182,1285699988.0
2005-03-09 15:10:00,104.203,104.277,104.181,104.268,1319900013.0
2005-03-09 15:15:00,104.276,104.288,104.238,104.251,1201100004.0
2005-03-09 15:20:00,104.246,104.252,104.167,104.173,1525199992.0
2005-03-09 15:25:00,104.18,104.203,104.107,104.107,942599990.0
2005-03-09 15:30:00,104.118,104.122,104.082,104.111,703999996.0
2005-03-09 15:35:00,104.118,104.129,104.074,104.097,1318600011.0
2005-03-09 15:40:00,104.096,104.173,104.095,104.158,1149799999.0
2005-03-09 15:45:00,104.17,104.216,104.154,104.2,1234199993.0
2005-03-09 15:50:00,104.195,104.198,104.125,104.132,1451199990.0
2005-03-09 15:55:00,104.134,104.154,104.107,104.154,1098400004.0
2005-03-09 16:00:00,104.166,104.172,104.139,104.157,1173899998.0
2005-03-09 16:05:00,104.168,104.205,104.168,104.193,878600001.0
2005-03-09 16:10:00,104.219,104.228,104.176,104.184,1300900005.0
2005-03-09 16:15:00,104.201,104.203,104.128,104.128,844900003.0
2005-03-09 16:20:00,104.158,104.158,104.112,104.117,1231700005.0
2005-03-09 16:25:00,104.129,104.157,104.109,104.134,1319799998.0
2005-03-09 16:30:00,104.146,104.155,104.114,104.137,1233900004.0
2005-03-09 16:35:00,104.148,104.159,104.001,104.018,1437499999.0
2005-03-09 16:40:00,104.005,104.005,103.938,103.979,1339499981.0
2005-03-09 16:45:00,103.995,103.998,103.894,103.922,1010900006.0
2005-03-09 16:50:00,103.915,103.954,103.88,103.907,1177999998.0
2005-03-09 16:55:00,103.918,103.936,103.784,103.89,1342299998.0
2005-03-09 17:00:00,103.91,103.921,103.838,103.838,1257299997.0
2005-03-09 17:05:00,103.84,103.858,103.827,103.831,1237799990.0
2005-03-09 17:10:00,103.843,103.911,103.831,103.908,1066099994.0
2005-03-09 17:15:00,103.912,103.983,103.885,103.965,1149900017.0
2005-03-09 17:20:00,103.975,104.069,103.95,104.036,1301600014.0
2005-03-09 17:25:00,104.04,104.084,104.002,104.084,1212300011.0
2005-03-09 17:30:00,104.082,104.118,103.991,104.009,1077899991.0
2005-03-09 17:35:00,103.99,104.025,103.961,104.018,1273900003.0
2005-03-09 17:40:00,104.022,104.024,103.967,103.998,1193499997.0
2005-03-09 17:45:00,103.983,103.983,103.936,103.957,880099999.0
2005-03-09 17:50:00,103.967,103.978,103.911,103.913,1126900000.0
2005-03-09 17:55:00,103.908,103.917,103.863,103.908,1211000007.0
2005-03-09 18:00:00,103.921,103.929,103.88,103.91,8015199959.0
2005-03-09 18:05:00,103.92,103.99,103.92,103.95,9698999950.0
2005-03-09 18:10:00,103.95,104.0,103.906,103.96,9425099956.0
2005-03-09 18:15:00,103.96,103.97,103.916,103.95,8676699972.0
2005-03-09 18:20:00,103.94,103.95,103.93,103.93,7827999990.0
2005-03-09 18:25:00,103.93,103.963,103.84,103.85,8636600002.0
2005-03-09 18:30:00,103.947,103.947,103.88,103.9,7609500016.0
2005-03-09 18:35:00,103.9,103.93,103.89,103.907,6202500009.0
2005-03-09 18:40:00,103.9,103.91,103.857,103.86,7121700010.0
2005-03-09 18:45:00,103.864,103.89,103.845,103.863,6340799973.0
2005-03-09 18:50:00,103.87,103.911,103.849,103.886,8494099978.0
2005-03-09 18:55:00,103.896,103.923,103.882,103.896,6047699987.0
2005-03-09 19:00:00,103.908,103.91,103.866,103.895,4813799989.0
2005-03-09 19:05:00,103.918,103.966,103.71,103.934,5525600001.0
2005-03-09 19:10:00,103.947,103.976,103.916,103.937,4280300015.0
2005-03-09 19:15:00,103.941,103.965,103.908,103.914,6327699989.0
2005-03-09 19:20:00,103.937,103.937,103.68,103.91,5525800004.0
2005-03-09 19:25:00,103.911,103.922,103.71,103.847,7379400019.0
2005-03-09 19:30:00,103.855,103.939,103.848,103.895,5855100006.0
2005-03-09 19:35:00,103.913,103.913,103.87,103.87,4431300007.0
2005-03-09 19:40:00,103.893,103.91,103.846,103.848,4772299997.0
2005-03-09 19:45:00,103.862,103.862,103.69,103.694,4196099992.0
2005-03-09 19:50:00,103.703,103.762,103.686,103.747,5085000009.0
2005-03-09 19:55:00,103.746,103.752,103.708,103.724,4694600001.0
2005-03-09 20:00:00,103.725,103.753,103.689,103.713,3953000004.0
2005-03-09 20:05:00,103.718,103.718,103.675,103.685,6117900036.0
2005-03-09 20:10:00,103.702,103.81,103.63,103.665,5482599987.0
2005-03-09 20:15:00,103.683,103.688,103.638,103.655,4601300012.0
2005-03-09 20:20:00,103.657,103.728,103.639,103.717,5431900016.0
2005-03-09 20:25:00,103.732,103.82,103.689,103.81,7308600018.0
2005-03-09 20:30:00,103.82,103.82,103.707,103.737,7445700019.0
2005-03-09 20:35:00,103.755,103.831,103.739,103.798,3568999980.0
2005-03-09 20:40:00,103.803,103.808,103.758,103.769,5446999969.0
2005-03-09 20:45:00,103.786,103.84,103.746,103.767,6988100039.0
2005-03-09 20:50:00,103.768,103.791,103.748,103.774,4437900011.0
2005-03-09 20:55:00,103.777,103.89,103.76,103.88,6434100021.0
2005-03-09 21:00:00,103.86,103.88,103.742,103.765,4251000018.0
2005-03-09 21:05:00,103.775,103.81,103.746,103.81,4703999973.0
2005-03-09 21:10:00,103.781,103.816,103.778,103.81,3445800019.0
2005-03-09 21:15:00,103.825,103.841,103.785,103.825,6266399990.0
2005-03-09 21:20:00,103.828,103.851,103.823,103.823,6516600017.0
2005-03-09 21:25:00,103.831,103.831,103.777,103.79,4548799997.0
2005-03-09 21:30:00,103.81,103.824,103.762,103.762,3279000013.0
2005-03-09 21:35:00,103.789,103.815,103.766,103.815,2582000010.0
2005-03-09 21:40:00,103.812,103.825,103.781,103.809,4379500012.0
2005-03-09 21:45:00,103.832,103.832,103.793,103.808,3287800009.0
2005-03-09 21:50:00,103.82,103.859,103.789,103.851,1796699987.0
2005-03-09 21:55:00,103.856,103.882,103.821,103.868,2096299999.0
2005-03-09 22:00:00,103.866,103.895,103.838,103.88,4177999993.0
2005-03-09 22:05:00,103.896,103.907,103.869,103.877,1142899994.0
2005-03-09 22:10:00,103.875,103.878,103.839,103.85,1873499988.0
2005-03-09 22:15:00,103.862,103.877,103.849,103.849,2071099999.0
2005-03-09 22:20:00,103.86,103.901,103.853,103.887,917199998.0
2005-03-09 22:25:00,103.912,103.952,103.897,103.922,2208200012.0
2005-03-09 22:30:00,103.922,103.974,103.899,103.947,2729000013.0
2005-03-09 22:35:00,103.966,103.986,103.953,103.953,1927800007.0
2005-03-09 22:40:00,103.966,103.988,103.944,103.948,1658000001.0
2005-03-09 22:45:00,103.952,103.966,103.923,103.955,1842500003.0
2005-03-09 22:50:00,103.942,103.966,103.899,103.92,1574900005.0
2005-03-09 22:55:00,103.94,103.954,103.917,103.927,1480300008.0
2005-03-09 23:00:00,103.944,103.963,103.922,103.924,1241300001.0
2005-03-09 23:05:00,103.955,103.956,103.927,103.927,967799989.0
2005-03-09 23:10:00,103.947,103.951,103.918,103.935,904099999.0
2005-03-09 23:15:00,103.95,103.955,103.93,103.95,1289899997.0
2005-03-09 23:20:00,103.938,103.959,103.927,103.927,1040600010.0
2005-03-09 23:25:00,103.945,103.958,103.917,103.917,1183599997.0
2005-03-09 23:30:00,103.938,103.961,103.914,103.957,1219699998.0
2005-03-09 23:35:00,103.963,103.974,103.945,103.959,1289700007.0
2005-03-09 23:40:00,103.938,103.952,103.914,103.921,1082400008.0
2005-03-09 23:45:00,103.922,103.95,103.91,103.944,1249499995.0
2005-03-09 23:50:00,103.952,103.975,103.938,103.951,1122499988.0
2005-03-09 23:55:00,103.962,103.962,103.904,103.904,1086799992.0
2005-03-10 00:00:00,103.922,103.954,103.912,103.94,1226300000.0
2005-03-10 00:05:00,103.945,103.968,103.919,103.958,1116600007.0
2005-03-10 00:10:00,103.95,103.966,103.918,103.922,1120000003.0
2005-03-10 00:15:00,103.932,103.957,103.909,103.938,1277899993.0
2005-03-10 00:20:00,103.943,103.955,103.899,103.955,1314900003.0
2005-03-10 00:25:00,103.962,103.966,103.92,103.92,913299991.0
2005-03-10 00:30:00,103.947,103.975,103.93,103.954,990200001.0
2005-03-10 00:35:00,103.948,103.996,103.948,103.975,1192200009.0
2005-03-10 00:40:00,103.975,104.008,103.965,103.972,1681100002.0
2005-03-10 00:45:00,103.971,104.025,103.964,104.025,884499997.0
2005-03-10 00:50:00,104.033,104.056,103.997,103.997,1159899992.0
2005-03-10 00:55:00,104.017,104.03,103.947,104.001,1175799997.0
2005-03-10 01:00:00,103.992,104.005,103.954,103.954,1386799984.0
2005-03-10 01:05:00,103.958,103.969,103.895,103.903,1264399991.0
2005-03-10 01:10:00,103.93,103.953,103.911,103.953,1055100006.0
2005-03-10 01:15:00,103.971,103.971,103.927,103.968,1116400018.0
2005-03-10 01:20:00,103.983,104.01,103.944,103.964,1435800007.0
2005-03-10 01:25:00,103.972,103.998,103.963,103.993,838000003.0
2005-03-10 01:30:00,103.99,104.046,103.972,104.039,1150299999.0
2005-03-10 01:35:00,104.047,104.048,104.0,104.018,1244600000.0
2005-03-10 01:40:00,104.04,104.071,104.031,104.05,944799985.0
2005-03-10 01:45:00,104.067,104.078,104.046,104.052,710600002.0
2005-03-10 01:50:00,104.047,104.058,104.003,104.009,1081600003.0
2005-03-10 01:55:00,104.018,104.021,103.973,103.989,1132300010.0
2005-03-10 02:00:00,103.996,104.008,103.981,104.004,915800002.0
2005-03-10 02:05:00,104.006,104.017,103.984,103.991,1138799995.0
2005-03-10 02:10:00,103.992,104.063,103.977,104.063,1313400002.0
2005-03-10 02:15:00,104.057,104.137,104.032,104.131,1152099990.0
2005-03-10 02:20:00,104.126,104.13,104.092,104.126,1057299993.0
2005-03-10 02:25:00,104.131,104.132,104.103,104.121,988600001.0
2005-03-10 02:30:00,104.131,104.131,104.079,104.079,1053699994.0
2005-03-10 02:35:00,104.069,104.081,104.033,104.033,1251300006.0
2005-03-10 02:40:00,104.063,104.095,104.06,104.077,1447599993.0
2005-03-10 02:45:00,104.08,104.11,104.071,104.099,1397100012.0
2005-03-10 02:50:00,104.103,104.144,104.096,104.111,1085700021.0
2005-03-10 02:55:00,104.104,104.104,103.987,103.995,1115699990.0
2005-03-10 03:00:00,104.015,104.038,103.952,103.952,1340800013.0
2005-03-10 03:05:00,103.95,103.985,103.94,103.973,1629799993.0
2005-03-10 03:10:00,103.964,103.996,103.964,103.979,1144200002.0
2005-03-10 03:15:00,104.002,104.002,103.959,103.983,1131800005.0
2005-03-10 03:20:00,103.979,104.002,103.969,103.997,1086899992.0
2005-03-10 03:25:00,104.007,104.007,103.961,103.996,1418499995.0
2005-03-10 03:30:00,103.985,104.017,103.977,103.994,1276200005.0
2005-03-10 03:35:00,104.018,104.088,104.018,104.067,1545499997.0
2005-03-10 03:40:00,104.073,104.073,104.022,104.045,817399996.0
2005-03-10 03:45:00,104.053,104.055,103.994,104.008,718800002.0
2005-03-10 03:50:00,104.017,104.033,103.986,103.991,1347900008.0
2005-03-10 03:55:00,103.99,103.99,103.802,103.802,1191400006.0
2005-03-10 04:00:00,103.82,103.839,103.74,103.837,1215500004.0
2005-03-10 04:05:00,103.865,103.875,103.715,103.718,1174899999.0
2005-03-10 04:10:00,103.726,103.791,103.69,103.788,1197600000.0
2005-03-10 04:15:00,103.801,103.826,103.709,103.715,907799994.0
2005-03-10 04:20:00,103.728,103.737,103.693,103.735,1098699999.0
2005-03-10 04:25:00,103.738,103.838,103.73,103.743,1193699994.0
2005-03-10 04:30:00,103.747,103.817,103.722,103.773,1125199984.0
2005-03-10 04:35:00,103.772,103.964,103.745,103.951,1335400013.0
2005-03-10 04:40:00,103.962,103.973,103.847,103.858,1136100001.0
2005-03-10 04:45:00,103.888,104.035,103.87,104.03,1244300001.0
2005-03-10 04:50:00,104.008,104.008,103.876,103.915,858799998.0
2005-03-10 04:55:00,103.93,103.968,103.907,103.948,1176300003.0
2005-03-10 05:00:00,103.951,103.961,103.925,103.947,677499993.0
2005-03-10 05:05:00,103.956,103.989,103.937,103.985,1063499993.0
2005-03-10 05:10:00,104.0,104.02,103.983,104.003,1331999999.0
2005-03-10 05:15:00,104.0,104.011,103.934,103.934,1195900008.0
2005-03-10 05:20:00,103.949,103.949,103.907,103.915,1158600000.0
2005-03-10 05:25:00,103.917,103.967,103.913,103.96,945600007.0
2005-03-10 05:30:00,103.97,103.989,103.941,103.971,1330699996.0
2005-03-10 05:35:00,104.005,104.021,103.943,103.97,1206799996.0
2005-03-10 05:40:00,103.98,104.006,103.941,103.947,1037900006.0
2005-03-10 05:45:00,103.946,103.997,103.932,103.984,1029799992.0
2005-03-10 05:50:00,103.998,104.012,103.971,104.012,1434599993.0
2005-03-10 05:55:00,104.014,104.108,103.991,104.089,1522199991.0
2005-03-10 06:00:00,104.075,104.077,104.032,104.043,1065500011.0
2005-03-10 06:05:00,104.06,104.101,104.044,104.09,1128500020.0
2005-03-10 06:10:00,104.076,104.089,104.04,104.076,922199997.0
2005-03-10 06:15:00,104.074,104.115,104.074,104.108,900099993.0
2005-03-10 06:20:00,104.101,104.115,104.068,104.092,1135900000.0
2005-03-10 06:25:00,104.094,104.1,104.062,104.082,1403100008.0
2005-03-10 06:30:00,104.082,104.11,104.066,104.09,1175899990.0
2005-03-10 06:35:00,104.108,104.139,104.093,104.122,1193600000.0
2005-03-10 06:40:00,104.123,104.14,104.092,104.1,1415500000.0
2005-03-10 06:45:00,104.073,104.098,104.009,104.016,998300002.0
2005-03-10 06:50:00,104.018,104.03,103.994,104.03,1037700008.0
2005-03-10 06:55:00,104.015,104.029,104.005,104.013,962899991.0
2005-03-10 07:00:00,104.018,104.195,104.017,104.138,1538700003.0
2005-03-10 07:05:00,104.132,104.181,104.105,104.18,1145899995.0
2005-03-10 07:10:00,104.192,104.237,104.174,104.174,1384800002.0
2005-03-10 07:15:00,104.188,104.224,104.166,104.192,1393400009.0
2005-03-10 07:20:00,104.198,104.231,104.167,104.193,1241300001.0
2005-03-10 07:25:00,104.208,104.208,104.143,104.151,1420500010.0
2005-03-10 07:30:00,104.157,104.192,104.14,104.192,1487899996.0
2005-03-10 07:35:00,104.178,104.187,104.136,104.158,1013100004.0
2005-03-10 07:40:00,104.163,104.169,104.132,104.136,1343800005.0
2005-03-10 07:45:00,104.135,104.148,104.079,104.103,1093000001.0
2005-03-10 07:50:00,104.078,104.113,104.073,104.09,948399996.0
2005-03-10 07:55:00,104.079,104.099,104.063,104.095,1008899997.0
2005-03-10 08:00:00,104.087,104.096,104.045,104.084,787499997.0
2005-03-10 08:05:00,104.087,104.088,104.056,104.074,1173600010.0
2005-03-10 08:10:00,104.078,104.097,104.034,104.07,1326800005.0
2005-03-10 08:15:00,104.074,104.082,104.042,104.059,1131699995.0
2005-03-10 08:20:00,104.066,104.073,104.044,104.051,1365000001.0
2005-03-10 08:25:00,104.064,104.07,103.948,103.962,900699994.0
2005-03-10 08:30:00,103.958,104.013,103.953,103.993,1436600005.0
2005-03-10 08:35:00,104.002,104.023,103.992,104.005,859900000.0
2005-03-10 08:40:00,104.01,104.017,103.979,104.0,1372099991.0
2005-03-10 08:45:00,104.001,104.047,104.001,104.004,1058899992.0
2005-03-10 08:50:00,104.032,104.054,104.014,104.043,1282499992.0
2005-03-10 08:55:00,104.046,104.057,104.005,104.031,970999995.0
2005-03-10 09:00:00,104.028,104.029,103.985,103.996,1063600008.0
2005-03-10 09:05:00,104.001,104.007,103.954,103.959,1177599995.0
2005-03-10 09:10:00,103.944,103.949,103.867,103.895,1333500008.0
2005-03-10 09:15:00,103.9,103.911,103.858,103.866,1012800001.0
2005-03-10 09:20:00,103.895,103.904,103.87,103.882,1554800001.0
2005-03-10 09:25:00,103.897,103.898,103.863,103.873,1396999986.0
2005-03-10 09:30:00,103.884,103.889,103.845,103.877,1150899995.0
2005-03-10 09:35:00,103.882,103.889,103.821,103.838,1324499989.0
2005-03-10 09:40:00,103.852,103.86,103.781,103.791,1048600013.0
2005-03-10 09:45:00,103.812,103.821,103.78,103.795,1087400007.0
2005-03-10 09:50:00,103.785,103.829,103.766,103.784,689899992.0
2005-03-10 09:55:00,103.783,103.877,103.781,103.836,1255700003.0
2005-03-10 10:00:00,103.852,103.939,103.818,103.932,1458000008.0
2005-03-10 10:05:00,103.949,104.014,103.932,103.98,1045100001.0
2005-03-10 10:10:00,104.031,104.052,103.984,104.027,1282500006.0
2005-03-10 10:15:00,104.005,104.013,103.922,103.922,1240200003.0
2005-03-10 10:20:00,103.937,104.015,103.898,104.001,1537600003.0
2005-03-10 10:25:00,104.012,104.016,103.931,103.931,1089000010.0
2005-03-10 10:30:00,103.957,104.013,103.94,104.011,1016300001.0
2005-03-10 10:35:00,104.002,104.009,103.968,103.98,673799999.0
2005-03-10 10:40:00,103.989,104.032,103.984,103.989,1267700002.0
2005-03-10 10:45:00,104.008,104.008,103.955,103.955,1318799999.0
2005-03-10 10:50:00,103.95,103.977,103.93,103.956,1392000005.0
2005-03-10 10:55:00,103.981,104.01,103.96,103.962,1190099999.0
2005-03-10 11:00:00,103.981,104.032,103.952,103.99,1233500003.0
2005-03-10 11:05:00,103.994,104.02,103.943,103.949,1155300001.0
2005-03-10 11:10:00,103.97,103.97,103.895,103.899,1434500002.0
2005-03-10 11:15:00,103.925,103.961,103.89,103.955,1047200002.0
2005-03-10 11:20:00,103.955,103.96,103.887,103.887,965699993.0
2005-03-10 11:25:00,103.902,103.94,103.894,103.925,1384999993.0
2005-03-10 11:30:00,103.926,103.953,103.907,103.946,1149400002.0
2005-03-10 11:35:00,103.95,103.976,103.934,103.976,1326499992.0
2005-03-10 11:40:00,103.98,104.025,103.977,104.021,1095999990.0
2005-03-10 11:45:00,104.023,104.066,104.011,104.053,1014199999.0
2005-03-10 11:50:00,104.06,104.066,103.991,104.033,1274399999.0
2005-03-10 11:55:00,104.059,104.071,104.013,104.052,1276399983.0
2005-03-10 12:00:00,104.047,104.194,104.044,104.166,1275400012.0
2005-03-10 12:05:00,104.178,104.178,104.105,104.14,1458099994.0
2005-03-10 12:10:00,104.15,104.169,104.128,104.15,1476499995.0
2005-03-10 12:15:00,104.16,104.206,104.14,104.172,1799099982.0
2005-03-10 12:20:00,104.187,104.2,104.139,104.139,1187800003.0
2005-03-10 12:25:00,104.144,104.233,104.121,104.216,1209500003.0
2005-03-10 12:30:00,104.26,104.31,104.242,104.246,1293199996.0
2005-03-10 12:35:00,104.256,104.258,104.194,104.232,1114600001.0
2005-03-10 12:40:00,104.242,104.271,104.205,104.226,1165200001.0
2005-03-10 12:45:00,104.245,104.259,104.215,104.232,1314900008.0
2005-03-10 12:50:00,104.23,104.247,104.157,104.157,1319400002.0
2005-03-10 12:55:00,104.162,104.228,104.154,104.223,1661800011.0
2005-03-10 13:00:00,104.229,104.23,104.138,104.155,893300014.0
2005-03-10 13:05:00,104.157,104.178,104.129,104.167,927400001.0
2005-03-10 13:10:00,104.181,104.181,104.131,104.151,1349400005.0
2005-03-10 13:15:00,104.165,104.167,104.113,104.113,939800016.0
2005-03-10 13:20:00,104.127,104.137,104.091,104.106,1050300003.0
2005-03-10 13:25:00,104.098,104.121,104.089,104.095,1181100012.0
2005-03-10 13:30:00,104.106,104.111,104.064,104.064,1366099997.0
2005-03-10 13:35:00,104.048,104.081,104.009,104.081,1241300009.0
2005-03-10 13:40:00,104.077,104.136,104.077,104.122,1589200001.0
2005-03-10 13:45:00,104.137,104.152,104.099,104.125,1412900001.0
2005-03-10 13:50:00,104.153,104.19,104.113,104.124,851400007.0
2005-03-10 13:55:00,104.13,104.13,104.06,104.093,1459800003.0
2005-03-10 14:00:00,104.114,104.162,104.112,104.128,1064600003.0
2005-03-10 14:05:00,104.094,104.155,104.092,104.127,1157000006.0
2005-03-10 14:10:00,104.135,104.135,104.078,104.09,1048100016.0
2005-03-10 14:15:00,104.082,104.132,104.057,104.11,1324000005.0
2005-03-10 14:20:00,104.103,104.107,104.055,104.055,998800000.0
2005-03-10 14:25:00,104.068,104.075,104.002,104.042,1126900001.0
2005-03-10 14:30:00,104.04,104.055,104.0,104.032,1181399995.0
2005-03-10 14:35:00,104.053,104.053,104.001,104.021,909500011.0
2005-03-10 14:40:00,104.018,104.076,104.013,104.05,1356000010.0
2005-03-10 14:45:00,104.045,104.072,103.998,104.054,982300002.0
2005-03-10 14:50:00,104.06,104.099,104.042,104.077,1099599999.0
2005-03-10 14:55:00,104.08,104.14,104.065,104.119,1353499990.0
2005-03-10 15:00:00,104.133,104.178,104.127,104.138,938799997.0
2005-03-10 15:05:00,104.147,104.18,104.096,104.096,1270100007.0
2005-03-10 15:10:00,104.112,104.138,104.092,104.109,864499993.0
2005-03-10 15:15:00,104.095,104.113,104.073,104.073,1141600006.0
2005-03-10 15:20:00,104.085,104.098,104.046,104.052,1631400016.0
2005-03-10 15:25:00,104.066,104.072,104.028,104.036,1105999993.0
2005-03-10 15:30:00,104.058,104.06,104.001,104.008,1056299996.0
2005-03-10 15:35:00,104.04,104.087,104.009,104.054,1138099996.0
2005-03-10 15:40:00,104.068,104.068,103.999,104.037,1330300005.0
2005-03-10 15:45:00,104.051,104.051,104.001,104.02,1369000008.0
2005-03-10 15:50:00,104.015,104.021,103.979,103.984,1508400004.0
2005-03-10 15:55:00,103.995,103.995,103.913,103.93,1215799996.0
2005-03-10 16:00:00,103.933,103.978,103.903,103.95,1011399990.0
2005-03-10 16:05:00,103.975,104.006,103.936,103.936,917100007.0
2005-03-10 16:10:00,103.969,103.972,103.909,103.924,1291799999.0
2005-03-10 16:15:00,103.924,103.936,103.891,103.891,1252800005.0
2005-03-10 16:20:00,103.896,103.907,103.863,103.878,1274400004.0
2005-03-10 16:25:00,103.895,103.903,103.853,103.884,1088299999.0
2005-03-10 16:30:00,103.88,103.928,103.87,103.887,1473000007.0
2005-03-10 16:35:00,103.908,103.94,103.886,103.92,1443099998.0
2005-03-10 16:40:00,103.936,103.988,103.926,103.972,1262299998.0
2005-03-10 16:45:00,103.975,104.003,103.96,103.995,982799999.0
2005-03-10 16:50:00,103.995,104.029,103.98,103.985,1234099994.0
2005-03-10 16:55:00,103.993,104.009,103.979,103.979,1324400010.0
2005-03-10 17:00:00,103.998,104.025,103.977,103.995,1166699995.0
2005-03-10 17:05:00,103.991,104.015,103.984,104.012,1305999998.0
2005-03-10 17:10:00,104.004,104.049,103.997,104.03,1295700003.0
2005-03-10 17:15:00,104.032,104.061,103.989,103.989,821200003.0
2005-03-10 17:20:00,103.992,104.012,103.955,103.983,1214200007.0
2005-03-10 17:25:00,104.012,104.012,103.979,103.996,1442900007.0
2005-03-10 17:30:00,104.022,104.106,103.997,104.097,1278100005.0
2005-03-10 17:35:00,104.083,104.106,104.075,104.101,1247200003.0
2005-03-10 17:40:00,104.084,104.128,104.078,104.128,1264200001.0
2005-03-10 17:45:00,104.156,104.214,104.139,104.146,1198600004.0
2005-03-10 17:50:00,104.163,104.215,104.15,104.186,1279799999.0
2005-03-10 17:55:00,104.207,104.22,104.136,104.15,1277399983.0
2005-03-10 18:00:00,104.123,104.18,104.123,104.18,7902400048.0
2005-03-10 18:05:00,104.18,104.19,104.16,104.17,9571000065.0
2005-03-10 18:10:00,104.17,104.17,103.952,104.16,9308400033.0
2005-03-10 18:15:00,104.15,104.18,104.051,104.17,7149000002.0
2005-03-10 18:20:00,104.17,104.17,104.13,104.14,8956499935.0
2005-03-10 18:25:00,104.13,104.15,104.052,104.14,7160599973.0
2005-03-10 18:30:00,104.14,104.15,104.12,104.13,8898999975.0
2005-03-10 18:35:00,104.12,104.13,104.073,104.087,7416500012.0
2005-03-10 18:40:00,104.095,104.119,104.075,104.098,6583700012.0
2005-03-10 18:45:00,104.097,104.129,104.052,104.119,6252500002.0
2005-03-10 18:50:00,104.133,104.175,104.123,104.153,8649200019.0
2005-03-10 18:55:00,104.157,104.16,104.113,104.13,6510600011.0
2005-03-10 19:00:00,104.125,104.178,104.119,104.178,4000999997.0
2005-03-10 19:05:00,104.173,104.178,104.07,104.156,5593900000.0
2005-03-10 19:10:00,104.154,104.161,104.132,104.155,3906499992.0
2005-03-10 19:15:00,104.14,104.179,104.129,104.154,6732200003.0
2005-03-10 19:20:00,104.157,104.159,104.11,104.117,6569100014.0
2005-03-10 19:25:00,104.118,104.149,104.1,104.145,7282699986.0
2005-03-10 19:30:00,104.131,104.143,104.107,104.108,6233000003.0
2005-03-10 19:35:00,104.131,104.141,104.107,104.141,3782799993.0
2005-03-10 19:40:00,104.133,104.144,104.113,104.125,4242699975.0
2005-03-10 19:45:00,104.124,104.137,104.078,104.078,4375600002.0
2005-03-10 19:50:00,104.087,104.092,104.057,104.064,5319700009.0
2005-03-10 19:55:00,104.067,104.08,104.054,104.075,4202599979.0
2005-03-10 20:00:00,104.08,104.102,104.016,104.035,3786100008.0
2005-03-10 20:05:00,104.031,104.076,104.029,104.04,5633400015.0
2005-03-10 20:10:00,104.064,104.071,103.99,104.026,5441999966.0
2005-03-10 20:15:00,104.023,104.083,104.008,104.067,4877599999.0
2005-03-10 20:20:00,104.065,104.111,104.058,104.092,5367400002.0
2005-03-10 20:25:00,104.095,104.107,103.97,103.97,7272900029.0
2005-03-10 20:30:00,103.97,104.06,103.97,104.025,7012199987.0
2005-03-10 20:35:00,104.035,104.058,104.018,104.045,3337900011.0
2005-03-10 20:40:00,104.037,104.058,104.023,104.03,4443500013.0
2005-03-10 20:45:00,104.037,104.048,103.935,104.004,6359499994.0
2005-03-10 20:50:00,104.01,104.022,103.938,103.999,4220999996.0
2005-03-10 20:55:00,104.009,104.1,103.971,104.09,7712000007.0
2005-03-10 21:00:00,103.977,104.028,103.919,104.012,6003999990.0
2005-03-10 21:05:00,104.01,104.048,103.944,104.006,4043099991.0
2005-03-10 21:10:00,104.008,104.012,103.971,103.99,3382499999.0
2005-03-10 21:15:00,103.992,104.009,103.948,103.971,7179500008.0
2005-03-10 21:20:00,103.98,103.98,103.915,103.948,7515299999.0
2005-03-10 21:25:00,103.93,103.963,103.921,103.947,4707599985.0
2005-03-10 21:30:00,103.969,103.993,103.959,103.962,3100899994.0
2005-03-10 21:35:00,103.975,103.991,103.963,103.97,2335599998.0
2005-03-10 21:40:00,103.977,104.037,103.956,104.018,4057100005.0
2005-03-10 21:45:00,104.026,104.049,103.992,104.008,3665000013.0
2005-03-10 21:50:00,104.01,104.077,104.005,104.065,2275999976.0
2005-03-10 21:55:00,104.077,104.089,104.052,104.063,1636600016.0
2005-03-10 22:00:00,104.081,104.097,104.056,104.09,4372999995.0
2005-03-10 22:05:00,104.076,104.085,104.038,104.038,973700011.0
2005-03-10 22:10:00,104.04,104.052,104.008,104.016,2044700025.0
2005-03-10 22:15:00,104.03,104.043,104.015,104.033,2694400013.0
2005-03-10 22:20:00,104.043,104.069,104.022,104.043,1518000010.0
2005-03-10 22:25:00,104.044,104.053,104.002,104.002,2062799996.0
2005-03-10 22:30:00,104.015,104.039,103.988,104.005,2347799992.0
2005-03-10 22:35:00,104.018,104.045,103.701,104.026,1856900003.0
2005-03-10 22:40:00,104.017,104.027,103.995,104.0,1532799993.0
2005-03-10 22:45:00,104.01,104.019,103.983,104.017,1589700005.0
2005-03-10 22:50:00,103.995,104.015,103.985,104.002,1602300000.0
2005-03-10 22:55:00,104.008,104.03,103.996,104.003,1741000014.0
2005-03-10 23:00:00,104.003,104.038,104.003,104.019,1087900003.0
2005-03-10 23:05:00,104.02,104.039,104.016,104.023,951299996.0
2005-03-10 23:10:00,104.027,104.077,104.017,104.036,1254799996.0
2005-03-10 23:15:00,104.04,104.06,104.011,104.013,954999995.0
2005-03-10 23:20:00,104.033,104.079,104.024,104.079,1083200006.0
2005-03-10 23:25:00,104.078,104.103,104.064,104.064,1377000000.0
2005-03-10 23:30:00,104.098,104.131,104.089,104.105,974699999.0
2005-03-10 23:35:00,104.09,104.107,104.074,104.107,904000018.0
2005-03-10 23:40:00,104.1,104.107,104.062,104.062,1143599989.0
2005-03-10 23:45:00,104.086,104.101,104.06,104.069,1245099996.0
2005-03-10 23:50:00,104.082,104.119,104.077,104.103,1406399999.0
2005-03-10 23:55:00,104.094,104.118,104.09,104.09,870200005.0
2005-03-11 00:00:00,104.109,104.145,104.103,104.113,1146000001.0
2005-03-11 00:05:00,104.137,104.147,104.081,104.081,1546900008.0
2005-03-11 00:10:00,104.085,104.09,104.051,104.073,965499993.0
2005-03-11 00:15:00,104.085,104.091,104.017,104.017,983999998.0
2005-03-11 00:20:00,104.045,104.045,104.016,104.045,1157399997.0
2005-03-11 00:25:00,104.038,104.067,104.024,104.032,849500004.0
2005-03-11 00:30:00,104.037,104.075,104.037,104.075,843700010.0
2005-03-11 00:35:00,104.047,104.09,104.047,104.09,1132800006.0
2005-03-11 00:40:00,104.093,104.118,104.087,104.093,1324099998.0
2005-03-11 00:45:00,104.105,104.132,104.095,104.109,1261900005.0
2005-03-11 00:50:00,104.118,104.127,104.085,104.106,1353600002.0
2005-03-11 00:55:00,104.113,104.113,104.051,104.068,1122299994.0
2005-03-11 01:00:00,104.069,104.081,104.044,104.047,1257699997.0
2005-03-11 01:05:00,104.036,104.06,103.966,104.012,1058799997.0
2005-03-11 01:10:00,104.032,104.059,104.023,104.04,1318500005.0
2005-03-11 01:15:00,104.031,104.031,103.941,103.985,977599991.0
2005-03-11 01:20:00,103.968,103.978,103.94,103.962,800299992.0
2005-03-11 01:25:00,103.968,104.006,103.929,103.935,1116199993.0
2005-03-11 01:30:00,103.94,103.99,103.93,103.971,1266600005.0
2005-03-11 01:35:00,103.982,104.004,103.945,103.948,1234700000.0
2005-03-11 01:40:00,103.96,103.961,103.85,103.85,1020800008.0
2005-03-11 01:45:00,103.86,103.928,103.829,103.888,1038499991.0
2005-03-11 01:50:00,103.9,103.907,103.835,103.873,1163900006.0
2005-03-11 01:55:00,103.89,103.932,103.855,103.908,1249199998.0
2005-03-11 02:00:00,103.917,104.005,103.909,103.972,1296799998.0
2005-03-11 02:05:00,103.995,104.075,103.977,104.042,1279800004.0
2005-03-11 02:10:00,104.051,104.064,104.013,104.031,1215999997.0
2005-03-11 02:15:00,104.026,104.043,103.955,103.973,1343600004.0
2005-03-11 02:20:00,103.973,104.02,103.97,104.019,1361099996.0
2005-03-11 02:25:00,104.038,104.04,103.989,104.002,1026199993.0
2005-03-11 02:30:00,104.025,104.063,104.004,104.058,1413399999.0
2005-03-11 02:35:00,104.053,104.086,104.043,104.072,1097200008.0
2005-03-11 02:40:00,104.062,104.071,104.043,104.067,1144199999.0
2005-03-11 02:45:00,104.057,104.122,104.049,104.095,1373700005.0
2005-03-11 02:50:00,104.097,104.12,104.089,104.11,1179199996.0
2005-03-11 02:55:00,104.118,104.118,104.061,104.085,946500010.0
2005-03-11 03:00:00,104.055,104.088,104.024,104.057,1102299994.0
2005-03-11 03:05:00,104.055,104.1,104.05,104.099,1127199999.0
2005-03-11 03:10:00,104.105,104.105,104.034,104.045,1140400000.0
2005-03-11 03:15:00,104.064,104.064,104.014,104.016,754300011.0
2005-03-11 03:20:00,104.013,104.05,104.003,104.045,1121499991.0
2005-03-11 03:25:00,104.042,104.07,104.015,104.045,1339500008.0
2005-03-11 03:30:00,104.034,104.048,104.006,104.032,1274100002.0
2005-03-11 03:35:00,104.037,104.059,104.03,104.039,1002299991.0
2005-03-11 03:40:00,104.039,104.062,104.012,104.025,1055300001.0
2005-03-11 03:45:00,104.022,104.037,103.993,104.001,858200010.0
2005-03-11 03:50:00,104.01,104.02,103.979,104.008,1428399997.0
2005-03-11 03:55:00,104.007,104.007,103.966,103.975,1102599999.0
2005-03-11 04:00:00,103.984,104.033,103.974,104.027,1249100009.0
2005-03-11 04:05:00,104.03,104.031,103.986,104.02,1320900002.0
2005-03-11 04:10:00,104.022,104.086,104.009,104.054,1335999998.0
2005-03-11 04:15:00,104.075,104.103,104.062,104.07,1110500010.0
2005-03-11 04:20:00,104.064,104.127,104.057,104.095,994900009.0
2005-03-11 04:25:00,104.096,104.12,104.078,104.095,1181899999.0
2005-03-11 04:30:00,104.101,104.111,104.062,104.071,847099991.0
2005-03-11 04:35:00,104.071,104.1,104.045,104.092,1267399993.0
2005-03-11 04:40:00,104.112,104.131,104.092,104.108,1095600001.0
2005-03-11 04:45:00,104.12,104.151,104.107,104.107,1116899989.0
2005-03-11 04:50:00,104.105,104.132,104.051,104.067,1027699999.0
2005-03-11 04:55:00,104.062,104.07,104.03,104.055,1263000002.0
2005-03-11 05:00:00,104.067,104.095,104.045,104.069,931899994.0
2005-03-11 05:05:00,104.095,104.109,104.074,104.102,1108900004.0
2005-03-11 05:10:00,104.106,104.128,104.086,104.104,919700005.0
2005-03-11 05:15:00,104.12,104.13,104.08,104.087,1011600000.0
2005-03-11 05:20:00,104.109,104.127,104.076,104.106,1377000007.0
2005-03-11 05:25:00,104.112,104.13,104.086,104.086,1274300001.0
2005-03-11 05:30:00,104.091,104.126,104.091,104.117,1684600006.0
2005-03-11 05:35:00,104.122,104.125,104.079,104.117,1329200008.0
2005-03-11 05:40:00,104.108,104.128,104.1,104.126,1390600009.0
2005-03-11 05:45:00,104.119,104.177,104.093,104.146,1142599993.0
2005-03-11 05:50:00,104.162,104.169,104.12,104.122,983599989.0
2005-03-11 05:55:00,104.146,104.152,104.121,104.122,1040900003.0
2005-03-11 06:00:00,104.115,104.132,104.102,104.123,1117099994.0
2005-03-11 06:05:00,104.134,104.136,104.109,104.113,1232500004.0
2005-03-11 06:10:00,104.121,104.14,104.102,104.123,1168900010.0
2005-03-11 06:15:00,104.135,104.151,104.104,104.126,1039300011.0
2005-03-11 06:20:00,104.121,104.138,104.099,104.122,966999997.0
2005-03-11 06:25:00,104.087,104.121,104.087,104.11,1092599998.0
2005-03-11 06:30:00,104.112,104.116,104.09,104.11,1188299983.0
2005-03-11 06:35:00,104.12,104.12,104.074,104.09,1234500001.0
2005-03-11 06:40:00,104.087,104.087,104.057,104.071,1140000005.0
2005-03-11 06:45:00,104.063,104.09,104.057,104.076,722899988.0
2005-03-11 06:50:00,104.085,104.1,104.058,104.08,1116799995.0
2005-03-11 06:55:00,104.077,104.122,104.077,104.117,1014799995.0
2005-03-11 07:00:00,104.114,104.122,104.068,104.089,1247599987.0
2005-03-11 07:05:00,104.077,104.109,104.077,104.087,1206500011.0
2005-03-11 07:10:00,104.079,104.095,104.07,104.09,1095800010.0
2005-03-11 07:15:00,104.08,104.083,104.055,104.068,1001300004.0
2005-03-11 07:20:00,104.06,104.115,104.051,104.108,1301600005.0
2005-03-11 07:25:00,104.115,104.115,104.084,104.094,897099995.0
2005-03-11 07:30:00,104.081,104.09,104.036,104.088,1211299997.0
2005-03-11 07:35:00,104.076,104.088,104.057,104.062,911099990.0
2005-03-11 07:40:00,104.053,104.067,104.034,104.042,905500000.0
2005-03-11 07:45:00,104.047,104.071,104.039,104.071,1443500006.0
2005-03-11 07:50:00,104.062,104.071,104.034,104.058,818600008.0
2005-03-11 07:55:00,104.077,104.099,104.041,104.095,1113200006.0
2005-03-11 08:00:00,104.118,104.131,104.082,104.104,1108499993.0
2005-03-11 08:05:00,104.132,104.213,104.111,104.161,1134500007.0
2005-03-11 08:10:00,104.158,104.177,104.119,104.119,1675700008.0
2005-03-11 08:15:00,104.128,104.133,104.096,104.109,1016999990.0
2005-03-11 08:20:00,104.108,104.148,104.101,104.112,969900005.0
2005-03-11 08:25:00,104.14,104.14,104.089,104.103,1124299986.0
2005-03-11 08:30:00,104.096,104.105,104.074,104.093,1232899986.0
2005-03-11 08:35:00,104.092,104.118,104.082,104.087,823500009.0
2005-03-11 08:40:00,104.085,104.099,104.07,104.092,1305100015.0
2005-03-11 08:45:00,104.081,104.104,104.068,104.068,1641700008.0
2005-03-11 08:50:00,104.086,104.105,104.074,104.082,1224000016.0
2005-03-11 08:55:00,104.09,104.12,104.077,104.117,930799998.0
2005-03-11 09:00:00,104.113,104.116,104.073,104.102,1075600002.0
2005-03-11 09:05:00,104.113,104.138,104.094,104.136,1001400010.0
2005-03-11 09:10:00,104.127,104.163,104.118,104.131,997100005.0
2005-03-11 09:15:00,104.138,104.138,104.085,104.085,940899997.0
2005-03-11 09:20:00,104.108,104.148,104.1,104.124,984399999.0
2005-03-11 09:25:00,104.141,104.142,104.105,104.121,807000002.0
2005-03-11 09:30:00,104.115,104.116,104.083,104.115,956900002.0
2005-03-11 09:35:00,104.113,104.13,104.099,104.113,1087999999.0
2005-03-11 09:40:00,104.117,104.132,104.091,104.091,838600004.0
2005-03-11 09:45:00,104.113,104.13,104.1,104.116,1079300006.0
2005-03-11 09:50:00,104.114,104.133,104.092,104.125,1126799997.0
2005-03-11 09:55:00,104.139,104.139,104.069,104.091,1200200001.0
2005-03-11 10:00:00,104.103,104.109,104.06,104.078,1250600004.0
2005-03-11 10:05:00,104.07,104.096,104.038,104.05,1273599992.0
2005-03-11 10:10:00,104.078,104.091,104.039,104.055,1245600002.0
2005-03-11 10:15:00,104.072,104.103,104.042,104.076,1650999994.0
2005-03-11 10:20:00,104.101,104.112,104.08,104.092,1042400011.0
2005-03-11 10:25:00,104.083,104.103,104.069,104.069,1050900002.0
2005-03-11 10:30:00,104.094,104.11,104.066,104.1,1283499996.0
2005-03-11 10:35:00,104.104,104.108,104.051,104.073,1007800001.0
2005-03-11 10:40:00,104.06,104.087,104.048,104.055,999000003.0
2005-03-11 10:45:00,104.048,104.07,104.045,104.058,1143499994.0
2005-03-11 10:50:00,104.068,104.094,104.018,104.081,1303099990.0
2005-03-11 10:55:00,104.08,104.095,104.034,104.034,1240099994.0
2005-03-11 11:00:00,104.041,104.106,104.037,104.092,1280100008.0
2005-03-11 11:05:00,104.092,104.24,104.092,104.233,1157300006.0
2005-03-11 11:10:00,104.235,104.235,104.177,104.199,1240800010.0
2005-03-11 11:15:00,104.2,104.2,104.158,104.175,908000011.0
2005-03-11 11:20:00,104.165,104.171,104.131,104.142,1068100004.0
2005-03-11 11:25:00,104.144,104.168,104.108,104.138,1014499997.0
2005-03-11 11:30:00,104.141,104.208,104.141,104.193,913699998.0
2005-03-11 11:35:00,104.19,104.198,104.163,104.17,1071299997.0
2005-03-11 11:40:00,104.175,104.177,104.144,104.154,971700016.0
2005-03-11 11:45:00,104.151,104.156,104.114,104.134,1260300004.0
2005-03-11 11:50:00,104.127,104.161,104.123,104.155,1082300011.0
2005-03-11 11:55:00,104.147,104.21,104.14,104.184,1221199998.0
2005-03-11 12:00:00,104.173,104.21,104.164,104.197,1253700009.0
2005-03-11 12:05:00,104.222,104.231,104.197,104.21,1365699993.0
2005-03-11 12:10:00,104.211,104.223,104.182,104.182,1523700008.0
2005-03-11 12:15:00,104.21,104.243,104.205,104.225,1413699994.0
2005-03-11 12:20:00,104.237,104.256,104.22,104.232,1556800002.0
2005-03-11 12:25:00,104.245,104.274,104.178,104.178,939699988.0
2005-03-11 12:30:00,104.185,104.191,104.162,104.178,1257499995.0
2005-03-11 12:35:00,104.178,104.188,104.139,104.171,1374600021.0
2005-03-11 12:40:00,104.18,104.186,104.154,104.163,1199099986.0
2005-03-11 12:45:00,104.17,104.181,104.135,104.141,1536100012.0
2005-03-11 12:50:00,104.135,104.16,104.127,104.137,1000500007.0
2005-03-11 12:55:00,104.149,104.162,104.133,104.139,950699994.0
2005-03-11 13:00:00,104.142,104.159,104.126,104.15,883400001.0
2005-03-11 13:05:00,104.148,104.16,104.136,104.142,1125700000.0
2005-03-11 13:10:00,104.153,104.16,104.102,104.11,961700006.0
2005-03-11 13:15:00,104.114,104.127,104.098,104.098,1208699991.0
2005-03-11 13:20:00,104.094,104.123,104.083,104.105,1346300006.0
2005-03-11 13:25:00,104.112,104.116,104.06,104.066,1311200002.0
2005-03-11 13:30:00,104.082,104.119,104.058,104.089,1323699993.0
2005-03-11 13:35:00,104.08,104.105,104.077,104.09,1147499998.0
2005-03-11 13:40:00,104.075,104.112,104.075,104.09,1317500006.0
2005-03-11 13:45:00,104.097,104.101,104.068,104.073,879999995.0
2005-03-11 13:50:00,104.09,104.095,104.047,104.076,1214500002.0
2005-03-11 13:55:00,104.07,104.098,104.059,104.086,1527599993.0
2005-03-11 14:00:00,104.083,104.1,104.065,104.089,1011500013.0
2005-03-11 14:05:00,104.082,104.091,104.037,104.067,1390799990.0
2005-03-11 14:10:00,104.078,104.081,104.053,104.068,1128799991.0
2005-03-11 14:15:00,104.082,104.106,104.034,104.105,1389699993.0
2005-03-11 14:20:00,104.102,104.11,104.049,104.094,1070699999.0
2005-03-11 14:25:00,104.095,104.106,104.073,104.1,935100004.0
2005-03-11 14:30:00,104.087,104.131,104.081,104.126,994000006.0
2005-03-11 14:35:00,104.136,104.136,104.086,104.087,931699998.0
2005-03-11 14:40:00,104.091,104.104,104.066,104.066,1112600001.0
2005-03-11 14:45:00,104.069,104.103,104.069,104.08,963099997.0
2005-03-11 14:50:00,104.09,104.095,104.047,104.047,1042499991.0
2005-03-11 14:55:00,104.062,104.08,104.031,104.056,1077999988.0
2005-03-11 15:00:00,104.063,104.066,104.019,104.021,833899996.0
2005-03-11 15:05:00,104.035,104.09,104.005,104.086,1234899990.0
2005-03-11 15:10:00,104.057,104.1,104.057,104.09,1174600012.0
2005-03-11 15:15:00,104.074,104.083,104.042,104.042,999799998.0
2005-03-11 15:20:00,104.08,104.092,104.052,104.053,1459800001.0
2005-03-11 15:25:00,104.064,104.128,104.056,104.087,1034100005.0
2005-03-11 15:30:00,104.085,104.088,103.889,103.916,1378400012.0
2005-03-11 15:35:00,103.888,103.928,103.729,103.822,1164300005.0
2005-03-11 15:40:00,103.796,103.832,103.711,103.711,1400400008.0
2005-03-11 15:45:00,103.722,103.779,103.704,103.705,1466299986.0
2005-03-11 15:50:00,103.73,103.848,103.727,103.826,1291299997.0
2005-03-11 15:55:00,103.87,104.102,103.857,104.07,1137799996.0
2005-03-11 16:00:00,104.07,104.144,104.039,104.097,1234699997.0
2005-03-11 16:05:00,104.108,104.181,104.066,104.066,999900004.0
2005-03-11 16:10:00,104.07,104.108,103.996,103.997,999900005.0
2005-03-11 16:15:00,104.005,104.059,103.999,104.051,1071100003.0
2005-03-11 16:20:00,104.088,104.089,103.918,103.933,1071699999.0
2005-03-11 16:25:00,103.922,103.976,103.902,103.902,767499999.0
2005-03-11 16:30:00,103.948,103.954,103.89,103.89,958299998.0
2005-03-11 16:35:00,103.875,103.875,103.787,103.845,1548500005.0
2005-03-11 16:40:00,103.863,103.895,103.812,103.812,1119400006.0
2005-03-11 16:45:00,103.839,103.839,103.761,103.769,1247600000.0
2005-03-11 16:50:00,103.794,103.832,103.783,103.828,1158900000.0
2005-03-11 16:55:00,103.821,103.845,103.805,103.838,1585800003.0
2005-03-11 17:00:00,103.87,103.874,103.792,103.8,1353499996.0
2005-03-11 17:05:00,103.81,103.893,103.775,103.842,1652899986.0
2005-03-11 17:10:00,103.876,103.918,103.809,103.852,1420900007.0
2005-03-11 17:15:00,103.877,103.979,103.863,103.948,1218100004.0
2005-03-11 17:20:00,103.988,103.997,103.905,103.925,908800008.0
2005-03-11 17:25:00,103.93,103.935,103.862,103.862,941300003.0
2005-03-11 17:30:00,103.875,103.917,103.833,103.84,1371300004.0
2005-03-11 17:35:00,103.856,103.867,103.817,103.847,879300000.0
2005-03-11 17:40:00,103.82,103.85,103.791,103.825,1375300004.0
2005-03-11 17:45:00,103.822,103.85,103.778,103.778,954800008.0
2005-03-11 17:50:00,103.782,103.857,103.782,103.801,1473999997.0
2005-03-11 17:55:00,103.796,103.954,103.79,103.941,1161600009.0
2005-03-11 18:00:00,103.94,103.94,103.85,103.89,8060499960.0
2005-03-11 18:05:00,103.89,103.95,103.88,103.93,9980499945.0
2005-03-11 18:10:00,103.93,103.94,103.814,103.817,5830799957.0
2005-03-11 18:15:00,103.93,103.96,103.824,103.92,8886399985.0
2005-03-11 18:20:00,103.93,103.95,103.9,103.95,8242500065.0
2005-03-11 18:25:00,103.96,103.98,103.835,103.98,6937400052.0
2005-03-11 18:30:00,103.81,103.96,103.804,103.89,7732900037.0
2005-03-11 18:35:00,103.9,103.91,103.825,103.868,7572900003.0
2005-03-11 18:40:00,103.878,103.907,103.865,103.881,7020800004.0
2005-03-11 18:45:00,103.892,103.918,103.882,103.915,5822799986.0
2005-03-11 18:50:00,103.904,103.94,103.887,103.93,8803300005.0
2005-03-11 18:55:00,103.921,103.938,103.851,103.873,6199000006.0
2005-03-11 19:00:00,103.88,103.88,103.833,103.879,4559600001.0
2005-03-11 19:05:00,103.882,103.934,103.861,103.907,5125799996.0
2005-03-11 19:10:00,103.917,103.924,103.875,103.894,3544300001.0
2005-03-11 19:15:00,103.919,103.942,103.898,103.903,6017600011.0
2005-03-11 19:20:00,103.907,103.938,103.866,103.924,4528899996.0
2005-03-11 19:25:00,103.923,103.979,103.9,103.957,6605600041.0
2005-03-11 19:30:00,103.952,103.97,103.867,103.882,6355700006.0
2005-03-11 19:35:00,103.886,103.93,103.876,103.918,3999800001.0
2005-03-11 19:40:00,103.911,103.941,103.885,103.926,4452499997.0
2005-03-11 19:45:00,103.917,103.941,103.89,103.925,4228200003.0
2005-03-11 19:50:00,103.884,103.933,103.874,103.895,5189400001.0
2005-03-11 19:55:00,103.903,103.932,103.884,103.908,4188299994.0
2005-03-11 20:00:00,103.912,103.914,103.872,103.912,3279000003.0
2005-03-11 20:05:00,103.921,103.934,103.893,103.909,5640700007.0
2005-03-11 20:10:00,103.908,103.935,103.84,103.909,5746900026.0
2005-03-11 20:15:00,103.913,103.925,103.881,103.903,4192300008.0
2005-03-11 20:20:00,103.9,103.921,103.879,103.898,5163200002.0
2005-03-11 20:25:00,103.921,103.921,103.875,103.9,7247500024.0
2005-03-11 20:30:00,103.9,103.92,103.855,103.895,6505600024.0
2005-03-11 20:35:00,103.895,103.902,103.855,103.874,3915000001.0
2005-03-11 20:40:00,103.86,103.86,103.824,103.852,5802900012.0
2005-03-11 20:45:00,103.849,103.87,103.828,103.837,7452200029.0
2005-03-11 20:50:00,103.832,103.872,103.831,103.847,4976900016.0
2005-03-11 20:55:00,103.857,103.93,103.842,103.91,7653000016.0
2005-03-11 21:00:00,103.828,103.841,103.801,103.817,5356799998.0
2005-03-11 21:05:00,103.828,103.85,103.813,103.833,4062600003.0
2005-03-11 21:10:00,103.825,103.844,103.81,103.835,4360400014.0
2005-03-11 21:15:00,103.835,103.878,103.829,103.851,6532700001.0
2005-03-11 21:20:00,103.857,103.873,103.831,103.84,6744400010.0
2005-03-11 21:25:00,103.851,103.901,103.834,103.867,4810999996.0
2005-03-11 21:30:00,103.882,103.911,103.871,103.873,3065199989.0
2005-03-11 21:35:00,103.878,103.897,103.824,103.828,1981599990.0
2005-03-11 21:40:00,103.849,103.862,103.824,103.84,4186900002.0
2005-03-11 21:45:00,103.847,103.89,103.844,103.887,3619099996.0
2005-03-11 21:50:00,103.892,103.941,103.863,103.883,2237800004.0
2005-03-11 21:55:00,103.881,103.925,103.871,103.885,1539700004.0
2005-03-11 22:00:00,103.882,103.927,103.476,103.894,4276399982.0
2005-03-11 22:05:00,103.906,103.911,103.883,103.894,1153400001.0
2005-03-11 22:10:00,103.9,103.904,103.872,103.899,1920599982.0
2005-03-11 22:15:00,103.887,103.892,103.848,103.856,2391900008.0
2005-03-11 22:20:00,103.88,103.932,103.868,103.918,1050800003.0
2005-03-11 22:25:00,103.952,103.96,103.923,103.937,1704999999.0
2005-03-11 22:30:00,103.947,103.978,103.911,103.945,2558099988.0
2005-03-11 22:35:00,103.95,103.968,103.928,103.962,1840499997.0
2005-03-11 22:40:00,103.965,103.979,103.943,103.965,1607500000.0
2005-03-11 22:45:00,103.975,103.986,103.935,103.956,2000700001.0
2005-03-11 22:50:00,103.964,104.001,103.945,103.999,1863800002.0
2005-03-11 22:55:00,103.998,104.018,103.966,103.975,1423600008.0
2005-03-11 23:00:00,103.964,104.028,103.964,104.007,1401200007.0
2005-03-11 23:05:00,104.015,104.029,103.988,103.989,1327000000.0
2005-03-11 23:10:00,103.993,104.02,103.956,103.975,1091199988.0
2005-03-11 23:15:00,103.967,103.991,103.947,103.963,1333700010.0
2005-03-11 23:20:00,103.968,103.986,103.947,103.979,1245900004.0
2005-03-11 23:25:00,103.997,104.008,103.974,103.984,1358599995.0
2005-03-11 23:30:00,103.986,103.996,103.955,103.965,1141699997.0
2005-03-11 23:35:00,103.975,103.989,103.939,103.97,1351400015.0
2005-03-11 23:40:00,103.948,103.992,103.943,103.971,1087600001.0
2005-03-11 23:45:00,103.99,103.99,103.937,103.94,1376400008.0
2005-03-11 23:50:00,103.945,103.985,103.942,103.974,1333700012.0
2005-03-11 23:55:00,103.996,103.996,103.958,103.971,947400000.0
2005-03-14 00:00:00,103.858,103.858,103.801,103.832,918899997.0
2005-03-14 00:05:00,103.82,103.859,103.811,103.847,1169699995.0
2005-03-14 00:10:00,103.842,103.907,103.842,103.877,1338800002.0
2005-03-14 00:15:00,103.859,103.868,103.827,103.838,1152099989.0
2005-03-14 00:20:00,103.836,103.864,103.802,103.825,1225499987.0
2005-03-14 00:25:00,103.833,103.92,103.83,103.92,1276500004.0
2005-03-14 00:30:00,103.918,103.934,103.899,103.905,1296400000.0
2005-03-14 00:35:00,103.904,103.929,103.893,103.906,1188500008.0
2005-03-14 00:40:00,103.912,103.926,103.881,103.916,1220700013.0
2005-03-14 00:45:00,103.901,103.926,103.885,103.922,1220800003.0
2005-03-14 00:50:00,103.911,103.93,103.889,103.907,1138599995.0
2005-03-14 00:55:00,103.905,103.921,103.88,103.888,1261199991.0
2005-03-14 01:00:00,103.902,103.933,103.857,103.857,1189899998.0
2005-03-14 01:05:00,103.902,103.902,103.852,103.88,1141399993.0
2005-03-14 01:10:00,103.901,103.901,103.786,103.803,971699995.0
2005-03-14 01:15:00,103.818,103.859,103.808,103.844,1326299999.0
2005-03-14 01:20:00,103.862,103.889,103.842,103.86,1078800004.0
2005-03-14 01:25:00,103.865,103.892,103.865,103.87,944100001.0
2005-03-14 01:30:00,103.88,103.914,103.867,103.902,1607200002.0
2005-03-14 01:35:00,103.918,103.92,103.853,103.853,956100006.0
2005-03-14 01:40:00,103.863,103.871,103.844,103.85,1143899999.0
2005-03-14 01:45:00,103.862,103.884,103.844,103.845,1284500004.0
2005-03-14 01:50:00,103.81,103.829,103.694,103.811,1373500005.0
2005-03-14 01:55:00,103.807,103.807,103.745,103.782,1369800007.0
2005-03-14 02:00:00,103.778,103.799,103.759,103.793,1140400001.0
2005-03-14 02:05:00,103.781,103.898,103.781,103.89,934900003.0
2005-03-14 02:10:00,103.895,103.957,103.891,103.94,1287100004.0
2005-03-14 02:15:00,103.955,103.989,103.942,103.961,1334300001.0
2005-03-14 02:20:00,103.952,103.968,103.917,103.919,1214100000.0
2005-03-14 02:25:00,103.933,103.933,103.893,103.91,979000001.0
2005-03-14 02:30:00,103.932,103.941,103.904,103.919,1398499995.0
2005-03-14 02:35:00,103.933,103.985,103.916,103.974,1379499994.0
2005-03-14 02:40:00,103.976,104.025,103.945,104.025,1376499995.0
2005-03-14 02:45:00,104.036,104.067,104.004,104.067,1178100008.0
2005-03-14 02:50:00,104.044,104.098,104.036,104.09,1183000008.0
2005-03-14 02:55:00,104.106,104.161,104.089,104.149,1267399994.0
2005-03-14 03:00:00,104.164,104.233,104.164,104.218,1143100004.0
2005-03-14 03:05:00,104.22,104.236,104.186,104.219,1328499992.0
2005-03-14 03:10:00,104.212,104.222,104.14,104.145,1049999995.0
2005-03-14 03:15:00,104.163,104.178,104.136,104.173,1168900002.0
2005-03-14 03:20:00,104.194,104.232,104.194,104.215,1267299995.0
2005-03-14 03:25:00,104.226,104.326,104.2,104.326,1336499993.0
2005-03-14 03:30:00,104.348,104.453,104.337,104.439,1260900010.0
2005-03-14 03:35:00,104.443,104.448,104.342,104.37,1160599995.0
2005-03-14 03:40:00,104.373,104.373,104.316,104.339,977800007.0
2005-03-14 03:45:00,104.338,104.351,104.318,104.319,1199000005.0
2005-03-14 03:50:00,104.33,104.354,104.293,104.354,1173899998.0
2005-03-14 03:55:00,104.328,104.391,104.321,104.382,918499988.0
2005-03-14 04:00:00,104.395,104.516,104.395,104.515,962800001.0
2005-03-14 04:05:00,104.512,104.54,104.465,104.467,1379400004.0
2005-03-14 04:10:00,104.488,104.521,104.46,104.489,1086700004.0
2005-03-14 04:15:00,104.49,104.507,104.456,104.472,1158599994.0
2005-03-14 04:20:00,104.481,104.481,104.411,104.419,808500003.0
2005-03-14 04:25:00,104.413,104.448,104.395,104.448,1155300002.0
2005-03-14 04:30:00,104.445,104.46,104.406,104.408,1086400000.0
2005-03-14 04:35:00,104.418,104.436,104.394,104.421,882900001.0
2005-03-14 04:40:00,104.433,104.442,104.399,104.416,832400014.0
2005-03-14 04:45:00,104.428,104.438,104.395,104.395,1275200001.0
2005-03-14 04:50:00,104.401,104.42,104.383,104.409,1222900002.0
2005-03-14 04:55:00,104.403,104.416,104.366,104.388,1294300001.0
2005-03-14 05:00:00,104.384,104.407,104.373,104.385,1031799999.0
2005-03-14 05:05:00,104.386,104.4,104.345,104.375,1279899992.0
2005-03-14 05:10:00,104.38,104.391,104.367,104.391,1191700002.0
2005-03-14 05:15:00,104.375,104.399,104.358,104.384,1252499991.0
2005-03-14 05:20:00,104.378,104.411,104.373,104.4,997499999.0
2005-03-14 05:25:00,104.383,104.41,104.374,104.4,1329999997.0
2005-03-14 05:30:00,104.4,104.448,104.4,104.434,1754900007.0
2005-03-14 05:35:00,104.432,104.459,104.423,104.443,1105000002.0
2005-03-14 05:40:00,104.44,104.458,104.42,104.452,1351099992.0
2005-03-14 05:45:00,104.439,104.457,104.422,104.43,1126500002.0
2005-03-14 05:50:00,104.43,104.438,104.411,104.426,1187599995.0
2005-03-14 05:55:00,104.428,104.428,104.341,104.395,1600899988.0
2005-03-14 06:00:00,104.368,104.412,104.367,104.39,1057300006.0
2005-03-14 06:05:00,104.385,104.43,104.376,104.415,1134100008.0
2005-03-14 06:10:00,104.419,104.419,104.386,104.393,1294599997.0
2005-03-14 06:15:00,104.396,104.4,104.377,104.394,711300009.0
2005-03-14 06:20:00,104.37,104.403,104.359,104.389,1042700011.0
2005-03-14 06:25:00,104.373,104.396,104.347,104.378,1233000007.0
2005-03-14 06:30:00,104.386,104.395,104.344,104.369,986600001.0
2005-03-14 06:35:00,104.342,104.372,104.342,104.343,1413799984.0
2005-03-14 06:40:00,104.37,104.383,104.356,104.368,942900007.0
2005-03-14 06:45:00,104.352,104.37,104.343,104.368,899799999.0
2005-03-14 06:50:00,104.37,104.383,104.354,104.373,1005899990.0
2005-03-14 06:55:00,104.353,104.393,104.353,104.364,1007699997.0
2005-03-14 07:00:00,104.378,104.388,104.349,104.365,1396600001.0
2005-03-14 07:05:00,104.347,104.417,104.347,104.41,1281599988.0
2005-03-14 07:10:00,104.425,104.451,104.397,104.446,1446800016.0
2005-03-14 07:15:00,104.452,104.463,104.422,104.458,1277300004.0
2005-03-14 07:20:00,104.48,104.48,104.432,104.443,1240700011.0
2005-03-14 07:25:00,104.44,104.484,104.434,104.473,1108900011.0
2005-03-14 07:30:00,104.456,104.484,104.443,104.474,1407899996.0
2005-03-14 07:35:00,104.453,104.594,104.444,104.593,1411899998.0
2005-03-14 07:40:00,104.59,104.602,104.523,104.56,950900006.0
2005-03-14 07:45:00,104.555,104.581,104.537,104.57,1090299998.0
2005-03-14 07:50:00,104.546,104.565,104.524,104.531,1007099997.0
2005-03-14 07:55:00,104.541,104.565,104.518,104.546,1448999992.0
2005-03-14 08:00:00,104.525,104.559,104.51,104.539,920600003.0
2005-03-14 08:05:00,104.549,104.553,104.511,104.543,854100010.0
2005-03-14 08:10:00,104.532,104.585,104.512,104.559,1347599991.0
2005-03-14 08:15:00,104.558,104.606,104.558,104.599,1318900003.0
2005-03-14 08:20:00,104.598,104.61,104.574,104.592,1174499989.0
2005-03-14 08:25:00,104.595,104.603,104.555,104.57,1209299993.0
2005-03-14 08:30:00,104.565,104.565,104.525,104.553,1285800004.0
2005-03-14 08:35:00,104.555,104.67,104.555,104.649,1005900003.0
2005-03-14 08:40:00,104.665,104.67,104.595,104.595,1115800000.0
2005-03-14 08:45:00,104.583,104.597,104.575,104.579,1698500003.0
2005-03-14 08:50:00,104.582,104.6,104.573,104.582,1119499997.0
2005-03-14 08:55:00,104.577,104.6,104.575,104.578,1365899989.0
2005-03-14 09:00:00,104.597,104.601,104.576,104.579,1553800008.0
2005-03-14 09:05:00,104.59,104.594,104.572,104.577,1245500006.0
2005-03-14 09:10:00,104.574,104.589,104.522,104.534,1230100001.0
2005-03-14 09:15:00,104.528,104.56,104.512,104.55,1027300009.0
2005-03-14 09:20:00,104.567,104.591,104.549,104.571,1155599999.0
2005-03-14 09:25:00,104.58,104.617,104.554,104.569,810699996.0
2005-03-14 09:30:00,104.584,104.623,104.555,104.608,1263400011.0
2005-03-14 09:35:00,104.611,104.611,104.562,104.566,1521699998.0
2005-03-14 09:40:00,104.572,104.579,104.527,104.528,1095500001.0
2005-03-14 09:45:00,104.565,104.566,104.522,104.556,1286600000.0
2005-03-14 09:50:00,104.556,104.561,104.512,104.547,1248299999.0
2005-03-14 09:55:00,104.57,104.585,104.535,104.565,1099199984.0
2005-03-14 10:00:00,104.573,104.616,104.56,104.615,1192699989.0
2005-03-14 10:05:00,104.62,104.62,104.582,104.59,1315400000.0
2005-03-14 10:10:00,104.601,104.656,104.593,104.627,1220199997.0
2005-03-14 10:15:00,104.628,104.63,104.558,104.601,1454799996.0
2005-03-14 10:20:00,104.607,104.62,104.587,104.591,1292399994.0
2005-03-14 10:25:00,104.598,104.619,104.564,104.618,1159899986.0
2005-03-14 10:30:00,104.622,104.655,104.61,104.636,1062500007.0
2005-03-14 10:35:00,104.638,104.642,104.606,104.634,1159699992.0
2005-03-14 10:40:00,104.628,104.642,104.602,104.622,1544799991.0
2005-03-14 10:45:00,104.62,104.651,104.61,104.65,1272699995.0
2005-03-14 10:50:00,104.653,104.674,104.645,104.662,1273800007.0
2005-03-14 10:55:00,104.657,104.7,104.627,104.69,1073700009.0
2005-03-14 11:00:00,104.705,104.749,104.703,104.712,1177299996.0
2005-03-14 11:05:00,104.712,104.718,104.688,104.707,1637700000.0
2005-03-14 11:10:00,104.698,104.717,104.659,104.66,1355700013.0
2005-03-14 11:15:00,104.665,104.703,104.632,104.703,994199987.0
2005-03-14 11:20:00,104.686,104.703,104.671,104.684,1215300011.0
2005-03-14 11:25:00,104.674,104.725,104.651,104.717,798700007.0
2005-03-14 11:30:00,104.693,104.752,104.69,104.734,992300001.0
2005-03-14 11:35:00,104.732,104.759,104.719,104.723,1302600020.0
2005-03-14 11:40:00,104.718,104.725,104.692,104.692,883599998.0
2005-03-14 11:45:00,104.689,104.778,104.689,104.764,1034399995.0
2005-03-14 11:50:00,104.763,104.82,104.73,104.762,1158500002.0
2005-03-14 11:55:00,104.765,104.826,104.765,104.805,1045700000.0
2005-03-14 12:00:00,104.798,104.816,104.797,104.815,1009100002.0
2005-03-14 12:05:00,104.824,104.838,104.804,104.823,1210399996.0
2005-03-14 12:10:00,104.82,104.848,104.81,104.843,1093799998.0
2005-03-14 12:15:00,104.865,104.88,104.834,104.861,1324100003.0
2005-03-14 12:20:00,104.857,104.857,104.799,104.799,1091700008.0
2005-03-14 12:25:00,104.789,104.8,104.779,104.784,1420100006.0
2005-03-14 12:30:00,104.795,104.807,104.769,104.795,738399995.0
2005-03-14 12:35:00,104.792,104.816,104.788,104.812,1003799997.0
2005-03-14 12:40:00,104.818,104.827,104.784,104.784,1154200010.0
2005-03-14 12:45:00,104.8,104.822,104.782,104.8,1779099996.0
2005-03-14 12:50:00,104.783,104.835,104.783,104.812,1002099991.0
2005-03-14 12:55:00,104.814,104.82,104.773,104.794,1434400006.0
2005-03-14 13:00:00,104.8,104.816,104.784,104.792,934100004.0
2005-03-14 13:05:00,104.8,104.835,104.783,104.807,845299998.0
2005-03-14 13:10:00,104.808,104.819,104.789,104.807,1144299997.0
2005-03-14 13:15:00,104.818,104.826,104.789,104.803,1004799993.0
2005-03-14 13:20:00,104.812,104.819,104.771,104.778,1117800006.0
2005-03-14 13:25:00,104.798,104.819,104.775,104.806,1304099999.0
2005-03-14 13:30:00,104.81,104.85,104.796,104.838,1444499996.0
2005-03-14 13:35:00,104.855,104.86,104.827,104.834,1097400004.0
2005-03-14 13:40:00,104.841,104.841,104.795,104.803,1375499978.0
2005-03-14 13:45:00,104.802,104.821,104.791,104.793,1096299997.0
2005-03-14 13:50:00,104.812,104.85,104.804,104.837,1229199994.0
2005-03-14 13:55:00,104.845,104.85,104.799,104.822,1466100003.0
2005-03-14 14:00:00,104.842,104.851,104.8,104.843,1093000000.0
2005-03-14 14:05:00,104.842,104.849,104.81,104.828,1356200002.0
2005-03-14 14:10:00,104.821,104.826,104.763,104.792,1314500013.0
2005-03-14 14:15:00,104.79,104.806,104.77,104.801,1096200007.0
2005-03-14 14:20:00,104.805,104.81,104.704,104.704,1356099992.0
2005-03-14 14:25:00,104.717,104.719,104.654,104.707,1061300001.0
2005-03-14 14:30:00,104.685,104.781,104.685,104.776,1413299999.0
2005-03-14 14:35:00,104.759,104.842,104.724,104.81,1175000003.0
2005-03-14 14:40:00,104.815,104.851,104.806,104.806,1411100000.0
2005-03-14 14:45:00,104.817,104.817,104.741,104.76,904499995.0
2005-03-14 14:50:00,104.767,104.792,104.753,104.764,1134900006.0
2005-03-14 14:55:00,104.787,104.805,104.738,104.746,766800004.0
2005-03-14 15:00:00,104.726,104.728,104.689,104.705,871800003.0
2005-03-14 15:05:00,104.713,104.713,104.648,104.697,963499996.0
2005-03-14 15:10:00,104.708,104.755,104.695,104.755,1414100008.0
2005-03-14 15:15:00,104.76,104.805,104.742,104.8,1020399999.0
2005-03-14 15:20:00,104.808,104.808,104.763,104.79,1389300011.0
2005-03-14 15:25:00,104.793,104.816,104.776,104.784,1129699997.0
2005-03-14 15:30:00,104.803,104.803,104.694,104.697,1024799996.0
2005-03-14 15:35:00,104.695,104.698,104.643,104.664,923099997.0
2005-03-14 15:40:00,104.683,104.704,104.677,104.691,1510600002.0
2005-03-14 15:45:00,104.694,104.722,104.685,104.717,1113800006.0
2005-03-14 15:50:00,104.73,104.735,104.664,104.664,1047099998.0
2005-03-14 15:55:00,104.674,104.679,104.599,104.618,1263400003.0
2005-03-14 16:00:00,104.632,104.677,104.607,104.653,1387700004.0
2005-03-14 16:05:00,104.666,104.668,104.625,104.652,1295800005.0
2005-03-14 16:10:00,104.666,104.668,104.615,104.622,849099996.0
2005-03-14 16:15:00,104.63,104.677,104.627,104.651,1117000002.0
2005-03-14 16:20:00,104.677,104.727,104.664,104.72,1057000007.0
2005-03-14 16:25:00,104.734,104.74,104.703,104.707,1145700007.0
2005-03-14 16:30:00,104.705,104.724,104.662,104.724,1125700006.0
2005-03-14 16:35:00,104.718,104.738,104.693,104.709,1340600002.0
2005-03-14 16:40:00,104.716,104.729,104.704,104.728,982200010.0
2005-03-14 16:45:00,104.732,104.767,104.708,104.755,1410199996.0
2005-03-14 16:50:00,104.765,104.78,104.746,104.749,954400009.0
2005-03-14 16:55:00,104.763,104.774,104.714,104.717,838100008.0
2005-03-14 17:00:00,104.731,104.741,104.708,104.725,1576899986.0
2005-03-14 17:05:00,104.713,104.73,104.688,104.704,1175699987.0
2005-03-14 17:10:00,104.708,104.723,104.69,104.69,1242700005.0
2005-03-14 17:15:00,104.695,104.722,104.688,104.706,1208900001.0
2005-03-14 17:20:00,104.727,104.759,104.72,104.744,993200008.0
2005-03-14 17:25:00,104.758,104.791,104.742,104.775,1232300003.0
2005-03-14 17:30:00,104.78,104.842,104.76,104.82,1274900001.0
2005-03-14 17:35:00,104.825,104.869,104.816,104.832,1201599996.0
2005-03-14 17:40:00,104.833,104.85,104.806,104.835,1015499998.0
2005-03-14 17:45:00,104.819,104.949,104.819,104.925,1527600007.0
2005-03-14 17:50:00,104.916,104.936,104.88,104.913,1199800013.0
2005-03-14 17:55:00,104.903,104.937,104.827,104.827,1586500015.0
2005-03-14 18:00:00,104.828,104.886,104.828,104.848,1974699997.0
2005-03-14 18:05:00,105.06,105.1,105.06,105.09,6293999982.0
2005-03-14 18:10:00,105.09,105.1,104.806,105.1,9767700019.0
2005-03-14 18:15:00,105.12,105.17,105.11,105.16,8589500065.0
2005-03-14 18:20:00,105.18,105.18,105.13,105.14,8589500065.0
2005-03-14 18:25:00,105.15,105.15,104.895,105.08,6876200034.0
2005-03-14 18:30:00,104.932,105.18,104.897,105.13,9989699987.0
2005-03-14 18:35:00,105.14,105.14,104.911,104.958,7108299984.0
2005-03-14 18:40:00,104.959,105.0,104.921,104.958,6597900014.0
2005-03-14 18:45:00,104.973,105.004,104.916,104.989,5976999987.0
2005-03-14 18:50:00,105.009,105.08,105.009,105.043,9097799961.0
2005-03-14 18:55:00,105.048,105.058,105.016,105.031,5789799998.0
2005-03-14 19:00:00,105.021,105.044,105.01,105.044,4351700001.0
2005-03-14 19:05:00,105.03,105.077,105.01,105.062,6014299995.0
2005-03-14 19:10:00,105.065,105.085,105.016,105.074,3611199989.0
2005-03-14 19:15:00,105.096,105.156,105.087,105.138,6176499984.0
2005-03-14 19:20:00,105.154,105.17,105.11,105.11,5709999983.0
2005-03-14 19:25:00,105.124,105.14,105.059,105.073,6653599993.0
2005-03-14 19:30:00,105.068,105.165,105.068,105.126,6072300004.0
2005-03-14 19:35:00,105.113,105.127,105.084,105.122,4320700005.0
2005-03-14 19:40:00,105.115,105.13,105.09,105.097,4232699989.0
2005-03-14 19:45:00,105.085,105.103,105.07,105.078,5063199998.0
2005-03-14 19:50:00,105.074,105.08,105.038,105.059,5202300001.0
2005-03-14 19:55:00,105.034,105.101,105.029,105.075,3963400010.0
2005-03-14 20:00:00,105.082,105.098,105.06,105.094,3599299984.0
2005-03-14 20:05:00,105.089,105.132,105.077,105.107,5636499992.0
2005-03-14 20:10:00,105.113,105.16,105.09,105.145,4862300006.0
2005-03-14 20:15:00,105.158,105.171,105.13,105.154,4500500019.0
2005-03-14 20:20:00,105.15,105.169,105.094,105.144,5297099987.0
2005-03-14 20:25:00,105.141,105.141,105.1,105.104,5400499992.0
2005-03-14 20:30:00,105.04,105.102,105.02,105.095,3692699998.0
2005-03-14 20:35:00,105.094,105.121,105.085,105.115,3128500013.0
2005-03-14 20:40:00,105.0,105.108,104.99,105.092,6395499985.0
2005-03-14 20:45:00,105.095,105.146,105.087,105.146,5800400025.0
2005-03-14 20:50:00,105.146,105.155,105.117,105.155,4210399987.0
2005-03-14 20:55:00,105.134,105.147,104.94,105.137,8226100008.0
2005-03-14 21:00:00,105.143,105.148,105.11,105.125,5550499997.0
2005-03-14 21:05:00,105.132,105.132,105.058,105.085,3912200016.0
2005-03-14 21:10:00,105.075,105.089,105.054,105.068,3604800013.0
2005-03-14 21:15:00,105.085,105.088,105.051,105.065,6918299959.0
2005-03-14 21:20:00,105.065,105.078,105.007,105.012,7206600014.0
2005-03-14 21:25:00,105.007,105.036,105.002,105.007,4387799986.0
2005-03-14 21:30:00,105.019,105.03,104.982,104.982,3104700012.0
2005-03-14 21:35:00,104.987,104.989,104.965,104.975,2012400007.0
2005-03-14 21:40:00,104.975,105.003,104.962,104.992,3735500000.0
2005-03-14 21:45:00,104.984,105.008,104.967,105.002,3445700015.0
2005-03-14 21:50:00,105.003,105.031,104.998,105.015,2072600016.0
2005-03-14 21:55:00,105.003,105.025,104.915,104.92,1573600002.0
2005-03-14 22:00:00,104.927,104.939,104.9,104.912,3998599999.0
2005-03-14 22:05:00,104.918,104.954,104.914,104.934,1301399994.0
2005-03-14 22:10:00,104.95,104.95,104.913,104.925,1624499993.0
2005-03-14 22:15:00,104.93,104.963,104.929,104.929,1907999999.0
2005-03-14 22:20:00,104.933,104.949,104.911,104.916,883900000.0
2005-03-14 22:25:00,104.919,104.93,104.901,104.91,2012700010.0
2005-03-14 22:30:00,104.91,104.926,104.895,104.896,2453699982.0
2005-03-14 22:35:00,104.9,104.923,104.895,104.918,1868899998.0
2005-03-14 22:40:00,104.92,104.937,104.909,104.93,1538299991.0
2005-03-14 22:45:00,104.925,104.926,104.876,104.899,1671600007.0
2005-03-14 22:50:00,104.903,104.917,104.877,104.9,1599699995.0
2005-03-14 22:55:00,104.876,104.917,104.868,104.877,1646399993.0
2005-03-14 23:00:00,104.873,104.911,104.871,104.894,917200004.0
2005-03-14 23:05:00,104.864,104.899,104.854,104.875,1265800012.0
2005-03-14 23:10:00,104.868,104.868,104.818,104.84,1501100006.0
2005-03-14 23:15:00,104.831,104.902,104.831,104.882,800999995.0
2005-03-14 23:20:00,104.899,104.907,104.874,104.885,1262599983.0
2005-03-14 23:25:00,104.884,104.907,104.862,104.869,1365900001.0
2005-03-14 23:30:00,104.866,104.871,104.833,104.851,1361800008.0
2005-03-14 23:35:00,104.861,104.861,104.81,104.841,1071399995.0
2005-03-14 23:40:00,104.846,104.861,104.798,104.799,992500001.0
2005-03-14 23:45:00,104.808,104.835,104.782,104.783,1270200011.0
2005-03-14 23:50:00,104.802,104.828,104.784,104.807,1369800002.0
2005-03-14 23:55:00,104.815,104.843,104.804,104.804,1252199997.0
2005-03-15 00:00:00,104.816,104.849,104.812,104.847,1208300001.0
2005-03-15 00:05:00,104.842,104.859,104.836,104.856,1135400011.0
2005-03-15 00:10:00,104.867,104.886,104.842,104.886,1116099999.0
2005-03-15 00:15:00,104.872,104.888,104.845,104.857,1110999995.0
2005-03-15 00:20:00,104.886,104.915,104.884,104.89,1499300010.0
2005-03-15 00:25:00,104.898,104.911,104.876,104.911,941800003.0
2005-03-15 00:30:00,104.908,104.939,104.889,104.912,1054199995.0
2005-03-15 00:35:00,104.915,104.931,104.891,104.905,1432300005.0
2005-03-15 00:40:00,104.914,104.923,104.888,104.911,1310600008.0
2005-03-15 00:45:00,104.93,104.931,104.897,104.913,907199995.0
2005-03-15 00:50:00,104.915,104.92,104.894,104.904,1106700008.0
2005-03-15 00:55:00,104.888,104.9,104.851,104.858,1020199993.0
2005-03-15 01:00:00,104.856,104.92,104.851,104.89,1182599986.0
2005-03-15 01:05:00,104.888,104.93,104.882,104.908,1083000012.0
2005-03-15 01:10:00,104.933,104.935,104.892,104.93,970899997.0
2005-03-15 01:15:00,104.933,104.954,104.901,104.922,1020199989.0
2005-03-15 01:20:00,104.923,104.929,104.886,104.917,1196300000.0
2005-03-15 01:25:00,104.917,104.945,104.903,104.938,812599989.0
2005-03-15 01:30:00,104.948,104.962,104.924,104.935,1393600014.0
2005-03-15 01:35:00,104.937,104.972,104.934,104.952,996299994.0
2005-03-15 01:40:00,104.962,104.968,104.93,104.958,926999994.0
2005-03-15 01:45:00,104.95,104.99,104.937,104.971,1459400004.0
2005-03-15 01:50:00,104.968,104.993,104.958,104.976,1134699992.0
2005-03-15 01:55:00,104.979,104.982,104.947,104.957,1152499989.0
2005-03-15 02:00:00,104.956,104.956,104.862,104.87,953100012.0
2005-03-15 02:05:00,104.863,104.896,104.839,104.896,999500013.0
2005-03-15 02:10:00,104.888,104.908,104.878,104.894,1417500010.0
2005-03-15 02:15:00,104.904,104.939,104.894,104.916,884699995.0
2005-03-15 02:20:00,104.922,104.924,104.803,104.814,985600001.0
2005-03-15 02:25:00,104.828,104.838,104.784,104.797,1082499984.0
2005-03-15 02:30:00,104.789,104.808,104.762,104.787,1165599997.0
2005-03-15 02:35:00,104.795,104.803,104.744,104.75,1086800010.0
2005-03-15 02:40:00,104.757,104.812,104.748,104.789,1056800006.0
2005-03-15 02:45:00,104.771,104.787,104.741,104.745,1290300001.0
2005-03-15 02:50:00,104.739,104.843,104.734,104.814,1314199996.0
2005-03-15 02:55:00,104.821,104.821,104.759,104.79,1311500006.0
2005-03-15 03:00:00,104.796,104.826,104.791,104.818,1121100009.0
2005-03-15 03:05:00,104.805,104.815,104.78,104.806,1302599998.0
2005-03-15 03:10:00,104.805,104.81,104.784,104.788,1004299997.0
2005-03-15 03:15:00,104.79,104.79,104.711,104.725,1252400006.0
2005-03-15 03:20:00,104.733,104.733,104.689,104.696,1305100011.0
2005-03-15 03:25:00,104.702,104.704,104.669,104.69,1341099992.0
2005-03-15 03:30:00,104.693,104.702,104.652,104.655,1176000006.0
2005-03-15 03:35:00,104.653,104.681,104.647,104.661,854400003.0
2005-03-15 03:40:00,104.668,104.668,104.63,104.644,1023600004.0
2005-03-15 03:45:00,104.653,104.664,104.638,104.655,1193500008.0
2005-03-15 03:50:00,104.652,104.682,104.649,104.682,1117200008.0
2005-03-15 03:55:00,104.681,104.69,104.664,104.673,1281500002.0
2005-03-15 04:00:00,104.688,104.688,104.632,104.66,1245999995.0
2005-03-15 04:05:00,104.676,104.678,104.642,104.646,1436200013.0
2005-03-15 04:10:00,104.658,104.67,104.626,104.664,1130900004.0
2005-03-15 04:15:00,104.663,104.663,104.632,104.657,1225300005.0
2005-03-15 04:20:00,104.655,104.67,104.63,104.665,953400014.0
2005-03-15 04:25:00,104.669,104.679,104.645,104.664,1150599999.0
2005-03-15 04:30:00,104.67,104.676,104.617,104.651,1273299997.0
2005-03-15 04:35:00,104.651,104.657,104.618,104.638,921699994.0
2005-03-15 04:40:00,104.65,104.662,104.629,104.646,853800006.0
2005-03-15 04:45:00,104.653,104.672,104.629,104.669,1123200014.0
2005-03-15 04:50:00,104.67,104.69,104.649,104.677,1105100007.0
2005-03-15 04:55:00,104.676,104.68,104.64,104.671,1046400002.0
2005-03-15 05:00:00,104.68,104.684,104.643,104.664,920099999.0
2005-03-15 05:05:00,104.671,104.671,104.628,104.671,1214600009.0
2005-03-15 05:10:00,104.663,104.677,104.65,104.67,977199998.0
2005-03-15 05:15:00,104.671,104.682,104.654,104.661,1136700008.0
2005-03-15 05:20:00,104.677,104.695,104.656,104.681,1121500010.0
2005-03-15 05:25:00,104.68,104.693,104.636,104.651,1119900001.0
2005-03-15 05:30:00,104.663,104.689,104.644,104.668,1528500000.0
2005-03-15 05:35:00,104.678,104.703,104.678,104.703,964899998.0
2005-03-15 05:40:00,104.693,104.708,104.674,104.691,1332199993.0
2005-03-15 05:45:00,104.687,104.696,104.658,104.691,1220499991.0
2005-03-15 05:50:00,104.7,104.708,104.667,104.67,1253000007.0
2005-03-15 05:55:00,104.658,104.704,104.657,104.684,1167000003.0
2005-03-15 06:00:00,104.678,104.695,104.671,104.685,989800002.0
2005-03-15 06:05:00,104.693,104.705,104.665,104.689,799499994.0
2005-03-15 06:10:00,104.68,104.704,104.659,104.684,1295900002.0
2005-03-15 06:15:00,104.708,104.75,104.697,104.748,941400004.0
2005-03-15 06:20:00,104.739,104.749,104.708,104.745,1135399996.0
2005-03-15 06:25:00,104.753,104.759,104.711,104.73,1077999990.0
2005-03-15 06:30:00,104.715,104.77,104.709,104.76,1323999992.0
2005-03-15 06:35:00,104.772,104.788,104.74,104.76,1407400008.0
2005-03-15 06:40:00,104.755,104.78,104.727,104.727,693900009.0
2005-03-15 06:45:00,104.736,104.751,104.724,104.74,1161699996.0
2005-03-15 06:50:00,104.722,104.779,104.722,104.74,1422399997.0
2005-03-15 06:55:00,104.765,104.778,104.727,104.735,1123899991.0
2005-03-15 07:00:00,104.733,104.748,104.723,104.73,1209000008.0
2005-03-15 07:05:00,104.727,104.75,104.716,104.727,1336800010.0
2005-03-15 07:10:00,104.735,104.773,104.726,104.757,1147200006.0
2005-03-15 07:15:00,104.743,104.784,104.731,104.783,1243200002.0
2005-03-15 07:20:00,104.787,104.822,104.767,104.817,1342500006.0
2005-03-15 07:25:00,104.813,104.813,104.769,104.78,1323899998.0
2005-03-15 07:30:00,104.772,104.819,104.772,104.811,1430199995.0
2005-03-15 07:35:00,104.8,104.815,104.784,104.808,936900001.0
2005-03-15 07:40:00,104.808,104.812,104.785,104.795,983799998.0
2005-03-15 07:45:00,104.791,104.801,104.754,104.782,1215200001.0
2005-03-15 07:50:00,104.768,104.801,104.764,104.795,885300002.0
2005-03-15 07:55:00,104.788,104.843,104.774,104.819,884800009.0
2005-03-15 08:00:00,104.816,104.817,104.777,104.796,1226400017.0
2005-03-15 08:05:00,104.81,104.842,104.793,104.838,1175399984.0
2005-03-15 08:10:00,104.831,104.834,104.806,104.815,1050900008.0
2005-03-15 08:15:00,104.815,104.857,104.815,104.856,1196699996.0
2005-03-15 08:20:00,104.84,104.852,104.808,104.84,1189399998.0
2005-03-15 08:25:00,104.845,104.847,104.794,104.819,1296299995.0
2005-03-15 08:30:00,104.825,104.858,104.805,104.849,1078700000.0
2005-03-15 08:35:00,104.852,104.869,104.829,104.829,648700003.0
2005-03-15 08:40:00,104.841,104.841,104.775,104.796,1687999998.0
2005-03-15 08:45:00,104.78,104.815,104.78,104.786,1416000000.0
2005-03-15 08:50:00,104.782,104.813,104.768,104.782,1116200001.0
2005-03-15 08:55:00,104.787,104.805,104.731,104.805,1146700000.0
2005-03-15 09:00:00,104.808,104.814,104.786,104.806,775500001.0
2005-03-15 09:05:00,104.805,104.849,104.8,104.842,1399200005.0
2005-03-15 09:10:00,104.817,104.9,104.817,104.9,1441799998.0
2005-03-15 09:15:00,104.907,104.913,104.883,104.895,1102600000.0
2005-03-15 09:20:00,104.914,104.914,104.866,104.869,1088900001.0
2005-03-15 09:25:00,104.878,104.907,104.867,104.886,919300000.0
2005-03-15 09:30:00,104.887,104.907,104.869,104.877,1070200000.0
2005-03-15 09:35:00,104.88,104.886,104.849,104.879,1674300006.0
2005-03-15 09:40:00,104.892,104.919,104.859,104.9,1026000003.0
2005-03-15 09:45:00,104.9,104.966,104.9,104.964,1150600010.0
2005-03-15 09:50:00,104.958,104.976,104.893,104.933,772600006.0
2005-03-15 09:55:00,104.958,104.962,104.942,104.955,1045800000.0
2005-03-15 10:00:00,104.945,104.945,104.871,104.871,1212400004.0
2005-03-15 10:05:00,104.861,104.883,104.834,104.834,1119199993.0
2005-03-15 10:10:00,104.838,104.842,104.77,104.78,1046300010.0
2005-03-15 10:15:00,104.776,104.822,104.726,104.749,1451899988.0
2005-03-15 10:20:00,104.77,104.774,104.723,104.754,1340199996.0
2005-03-15 10:25:00,104.775,104.785,104.725,104.736,1075100006.0
2005-03-15 10:30:00,104.743,104.797,104.729,104.758,1154700004.0
2005-03-15 10:35:00,104.773,104.779,104.709,104.714,885099994.0
2005-03-15 10:40:00,104.713,104.722,104.694,104.696,1087800004.0
2005-03-15 10:45:00,104.712,104.719,104.683,104.699,1154499999.0
2005-03-15 10:50:00,104.72,104.767,104.697,104.756,1194499991.0
2005-03-15 10:55:00,104.761,104.827,104.743,104.818,1295800014.0
2005-03-15 11:00:00,104.839,104.839,104.738,104.742,1196799999.0
2005-03-15 11:05:00,104.744,104.767,104.704,104.721,1235500005.0
2005-03-15 11:10:00,104.738,104.745,104.704,104.733,1242199991.0
2005-03-15 11:15:00,104.732,104.757,104.718,104.74,1100900003.0
2005-03-15 11:20:00,104.75,104.75,104.7,104.733,1054599999.0
2005-03-15 11:25:00,104.731,104.731,104.703,104.717,911199997.0
2005-03-15 11:30:00,104.717,104.75,104.711,104.738,1078299995.0
2005-03-15 11:35:00,104.76,104.76,104.711,104.73,1069100006.0
2005-03-15 11:40:00,104.718,104.728,104.694,104.72,978400000.0
2005-03-15 11:45:00,104.733,104.753,104.707,104.743,932099994.0
2005-03-15 11:50:00,104.728,104.755,104.718,104.735,1389900000.0
2005-03-15 11:55:00,104.739,104.771,104.695,104.752,1160600006.0
2005-03-15 12:00:00,104.685,104.746,104.673,104.728,876200001.0
2005-03-15 12:05:00,104.732,104.75,104.721,104.733,1291900012.0
2005-03-15 12:10:00,104.737,104.763,104.712,104.712,1544499999.0
2005-03-15 12:15:00,104.737,104.739,104.685,104.715,1371000005.0
2005-03-15 12:20:00,104.717,104.759,104.683,104.732,1144399997.0
2005-03-15 12:25:00,104.732,104.732,104.692,104.704,1007800015.0
2005-03-15 12:30:00,104.692,104.692,104.65,104.674,922300002.0
2005-03-15 12:35:00,104.683,104.709,104.667,104.7,1168700001.0
2005-03-15 12:40:00,104.685,104.706,104.595,104.595,1232500001.0
2005-03-15 12:45:00,104.62,104.63,104.538,104.54,1555000009.0
2005-03-15 12:50:00,104.537,104.553,104.491,104.532,1099599992.0
2005-03-15 12:55:00,104.532,104.567,104.481,104.497,1299800003.0
2005-03-15 13:00:00,104.493,104.519,104.458,104.509,1016100001.0
2005-03-15 13:05:00,104.513,104.53,104.476,104.479,1144500009.0
2005-03-15 13:10:00,104.498,104.513,104.47,104.476,976400010.0
2005-03-15 13:15:00,104.477,104.52,104.446,104.498,1378099992.0
2005-03-15 13:20:00,104.512,104.519,104.463,104.482,1234400001.0
2005-03-15 13:25:00,104.493,104.504,104.451,104.495,1116100006.0
2005-03-15 13:30:00,104.488,104.528,104.488,104.511,1255399996.0
2005-03-15 13:35:00,104.526,104.529,104.456,104.489,1031699999.0
2005-03-15 13:40:00,104.495,104.52,104.477,104.483,1242299992.0
2005-03-15 13:45:00,104.465,104.509,104.458,104.483,1328099995.0
2005-03-15 13:50:00,104.503,104.51,104.446,104.454,1133600003.0
2005-03-15 13:55:00,104.47,104.5,104.459,104.459,1362900011.0
2005-03-15 14:00:00,104.45,104.462,104.384,104.393,1174900000.0
2005-03-15 14:05:00,104.39,104.431,104.384,104.407,1504600006.0
2005-03-15 14:10:00,104.405,104.418,104.381,104.39,1189299997.0
2005-03-15 14:15:00,104.389,104.436,104.386,104.405,1227100006.0
2005-03-15 14:20:00,104.406,104.42,104.368,104.368,1159999992.0
2005-03-15 14:25:00,104.385,104.411,104.352,104.357,1443900006.0
2005-03-15 14:30:00,104.373,104.378,104.343,104.352,1173100012.0
2005-03-15 14:35:00,104.335,104.4,104.33,104.389,1369199994.0
2005-03-15 14:40:00,104.383,104.402,104.307,104.311,947399999.0
2005-03-15 14:45:00,104.305,104.334,104.297,104.321,1337799996.0
2005-03-15 14:50:00,104.32,104.327,104.289,104.315,1266000003.0
2005-03-15 14:55:00,104.33,104.34,104.291,104.306,875099998.0
2005-03-15 15:00:00,104.322,104.33,104.258,104.285,942899992.0
2005-03-15 15:05:00,104.304,104.32,104.285,104.303,743899995.0
2005-03-15 15:10:00,104.333,104.383,104.324,104.383,1149100006.0
2005-03-15 15:15:00,104.384,104.405,104.345,104.345,1172599996.0
2005-03-15 15:20:00,104.378,104.38,104.301,104.32,1351299986.0
2005-03-15 15:25:00,104.317,104.361,104.317,104.335,1110500000.0
2005-03-15 15:30:00,104.355,104.365,104.183,104.323,983600005.0
2005-03-15 15:35:00,104.33,104.351,104.305,104.306,1369600008.0
2005-03-15 15:40:00,104.318,104.318,104.199,104.2,1282900006.0
2005-03-15 15:45:00,104.216,104.237,104.181,104.193,1516899994.0
2005-03-15 15:50:00,104.202,104.22,104.173,104.173,1051900001.0
2005-03-15 15:55:00,104.194,104.206,104.141,104.141,1260300011.0
2005-03-15 16:00:00,104.242,104.458,104.157,104.44,1058900001.0
2005-03-15 16:05:00,104.453,104.524,104.387,104.481,1022100002.0
2005-03-15 16:10:00,104.502,104.603,104.502,104.562,1161700000.0
2005-03-15 16:15:00,104.587,104.632,104.502,104.55,1273800002.0
2005-03-15 16:20:00,104.552,104.562,104.5,104.527,1186400005.0
2005-03-15 16:25:00,104.538,104.542,104.426,104.45,1394299996.0
2005-03-15 16:30:00,104.467,104.484,104.382,104.416,1186099995.0
2005-03-15 16:35:00,104.43,104.528,104.426,104.512,1503900011.0
2005-03-15 16:40:00,104.542,104.549,104.472,104.536,1193200007.0
2005-03-15 16:45:00,104.531,104.558,104.492,104.5,1335799998.0
2005-03-15 16:50:00,104.51,104.521,104.467,104.502,1023699989.0
2005-03-15 16:55:00,104.5,104.511,104.468,104.475,1253600004.0
2005-03-15 17:00:00,104.485,104.491,104.378,104.402,1406300008.0
2005-03-15 17:05:00,104.405,104.405,104.324,104.331,1193500003.0
2005-03-15 17:10:00,104.368,104.404,104.324,104.333,1445399999.0
2005-03-15 17:15:00,104.338,104.394,104.337,104.38,1108600004.0
2005-03-15 17:20:00,104.398,104.398,104.335,104.377,924899994.0
2005-03-15 17:25:00,104.381,104.39,104.343,104.374,1350900001.0
2005-03-15 17:30:00,104.363,104.39,104.314,104.314,985999997.0
2005-03-15 17:35:00,104.347,104.347,104.314,104.339,725000000.0
2005-03-15 17:40:00,104.332,104.345,104.307,104.341,1250600005.0
2005-03-15 17:45:00,104.327,104.395,104.327,104.36,1144299999.0
2005-03-15 17:50:00,104.374,104.386,104.335,104.371,1661500010.0
2005-03-15 17:55:00,104.365,104.376,104.324,104.355,1021500004.0
2005-03-15 18:00:00,104.353,104.51,104.346,104.49,6207100013.0
2005-03-15 18:05:00,104.5,104.5,104.45,104.45,7476500015.0
2005-03-15 18:10:00,104.46,104.498,104.43,104.46,8858000023.0
2005-03-15 18:15:00,104.47,104.549,104.43,104.48,9684900013.0
2005-03-15 18:20:00,104.49,104.5,104.45,104.46,8163600020.0
2005-03-15 18:25:00,104.493,104.5,104.4,104.41,7389199988.0
2005-03-15 18:30:00,104.5,104.51,104.41,104.41,9003799986.0
2005-03-15 18:35:00,104.42,104.577,104.42,104.537,7006600003.0
2005-03-15 18:40:00,104.543,104.548,104.478,104.52,6977699991.0
2005-03-15 18:45:00,104.528,104.571,104.497,104.519,6026999987.0
2005-03-15 18:50:00,104.513,104.541,104.494,104.513,8320399975.0
2005-03-15 18:55:00,104.519,104.547,104.496,104.496,5935200001.0
2005-03-15 19:00:00,104.5,104.508,104.407,104.461,4893399980.0
2005-03-15 19:05:00,104.463,104.463,104.34,104.413,5498800041.0
2005-03-15 19:10:00,104.419,104.442,104.406,104.437,4311500032.0
2005-03-15 19:15:00,104.447,104.468,104.412,104.45,6876500005.0
2005-03-15 19:20:00,104.468,104.483,104.35,104.423,6040399984.0
2005-03-15 19:25:00,104.442,104.445,104.381,104.396,6417100013.0
2005-03-15 19:30:00,104.401,104.421,104.369,104.402,6630999999.0
2005-03-15 19:35:00,104.389,104.428,104.387,104.398,4222899984.0
2005-03-15 19:40:00,104.423,104.47,104.411,104.451,4343300011.0
2005-03-15 19:45:00,104.441,104.441,104.402,104.416,4246899977.0
2005-03-15 19:50:00,104.422,104.441,104.386,104.412,4955800007.0
2005-03-15 19:55:00,104.403,104.405,104.32,104.339,4376499987.0
2005-03-15 20:00:00,104.355,104.36,104.318,104.335,3552799981.0
2005-03-15 20:05:00,104.342,104.36,104.317,104.34,5860200013.0
2005-03-15 20:10:00,104.353,104.48,104.309,104.343,5635399979.0
2005-03-15 20:15:00,104.319,104.361,104.319,104.345,4589600000.0
2005-03-15 20:20:00,104.345,104.379,104.332,104.37,5788600044.0
2005-03-15 20:25:00,104.385,104.43,104.369,104.43,5895699986.0
2005-03-15 20:30:00,104.44,104.44,104.4,104.431,3639499977.0
2005-03-15 20:35:00,104.405,104.422,104.385,104.395,3547800031.0
2005-03-15 20:40:00,104.43,104.44,104.381,104.406,7025699966.0
2005-03-15 20:45:00,104.397,104.449,104.381,104.43,7889300011.0
2005-03-15 20:50:00,104.42,104.435,104.408,104.409,4733099976.0
2005-03-15 20:55:00,104.419,104.51,104.404,104.5,7709599957.0
2005-03-15 21:00:00,104.446,104.462,104.426,104.453,5740899981.0
2005-03-15 21:05:00,104.447,104.469,104.427,104.449,4425299982.0
2005-03-15 21:10:00,104.448,104.48,104.427,104.445,3092000010.0
2005-03-15 21:15:00,104.438,104.46,104.42,104.446,5982700020.0
2005-03-15 21:20:00,104.455,104.471,104.407,104.453,6692799979.0
2005-03-15 21:25:00,104.417,104.442,104.398,104.398,4531500006.0
2005-03-15 21:30:00,104.409,104.448,104.402,104.42,2916700002.0
2005-03-15 21:35:00,104.419,104.449,104.41,104.41,2159700001.0
2005-03-15 21:40:00,104.425,104.458,104.403,104.458,4646399977.0
2005-03-15 21:45:00,104.435,104.456,104.423,104.442,3296100010.0
2005-03-15 21:50:00,104.435,104.481,104.435,104.475,1956399994.0
2005-03-15 21:55:00,104.477,104.494,104.454,104.473,1965899994.0
2005-03-15 22:00:00,104.471,104.484,104.442,104.452,4144099996.0
2005-03-15 22:05:00,104.466,104.481,104.452,104.459,1134400004.0
2005-03-15 22:10:00,104.471,104.482,104.45,104.45,1921200001.0
2005-03-15 22:15:00,104.454,104.47,104.435,104.455,2279299997.0
2005-03-15 22:20:00,104.462,104.473,104.437,104.438,1286999996.0
2005-03-15 22:25:00,104.476,104.481,104.44,104.444,1872600009.0
2005-03-15 22:30:00,104.458,104.475,104.446,104.456,2352800018.0
2005-03-15 22:35:00,104.462,104.511,104.454,104.482,1975000001.0
2005-03-15 22:40:00,104.48,104.503,104.467,104.493,1807400000.0
2005-03-15 22:45:00,104.511,104.514,104.432,104.45,1851400007.0
2005-03-15 22:50:00,104.463,104.484,104.441,104.484,1471900004.0
2005-03-15 22:55:00,104.47,104.508,104.426,104.442,1422100001.0
2005-03-15 23:00:00,104.463,104.498,104.449,104.462,1194399993.0
2005-03-15 23:05:00,104.466,104.498,104.456,104.461,1182899989.0
2005-03-15 23:10:00,104.473,104.508,104.471,104.5,965200014.0
2005-03-15 23:15:00,104.503,104.524,104.486,104.494,1049199991.0
2005-03-15 23:20:00,104.495,104.525,104.495,104.506,736499997.0
2005-03-15 23:25:00,104.533,104.56,104.515,104.556,1379699999.0
2005-03-15 23:30:00,104.558,104.558,104.491,104.515,963399992.0
2005-03-15 23:35:00,104.488,104.515,104.488,104.509,1062399991.0
2005-03-15 23:40:00,104.51,104.567,104.493,104.567,1136600012.0
2005-03-15 23:45:00,104.565,104.578,104.548,104.565,1007300006.0
2005-03-15 23:50:00,104.57,104.577,104.521,104.521,1023699994.0
2005-03-15 23:55:00,104.525,104.544,104.503,104.521,1193199994.0
2005-03-16 00:00:00,104.527,104.553,104.501,104.513,1243400008.0
2005-03-16 00:05:00,104.52,104.535,104.488,104.527,1491000008.0
2005-03-16 00:10:00,104.53,104.546,104.498,104.534,1095899999.0
2005-03-16 00:15:00,104.54,104.54,104.485,104.495,1364800003.0
2005-03-16 00:20:00,104.492,104.501,104.467,104.492,1568200000.0
2005-03-16 00:25:00,104.488,104.5,104.459,104.494,1185800007.0
2005-03-16 00:30:00,104.5,104.522,104.485,104.504,991299997.0
2005-03-16 00:35:00,104.499,104.514,104.488,104.503,1047300007.0
2005-03-16 00:40:00,104.493,104.502,104.479,104.496,1173599991.0
2005-03-16 00:45:00,104.478,104.526,104.478,104.515,1320100001.0
2005-03-16 00:50:00,104.517,104.518,104.435,104.497,1521499993.0
2005-03-16 00:55:00,104.487,104.532,104.487,104.532,1027800000.0
2005-03-16 01:00:00,104.528,104.542,104.491,104.507,1113500001.0
2005-03-16 01:05:00,104.497,104.51,104.481,104.498,1163100006.0
2005-03-16 01:10:00,104.52,104.533,104.503,104.526,1139200001.0
2005-03-16 01:15:00,104.527,104.534,104.499,104.534,1094200008.0
2005-03-16 01:20:00,104.547,104.559,104.507,104.554,1202699988.0
2005-03-16 01:25:00,104.558,104.569,104.508,104.523,927300004.0
2005-03-16 01:30:00,104.509,104.525,104.496,104.5,1184400015.0
2005-03-16 01:35:00,104.525,104.542,104.503,104.531,954599996.0
2005-03-16 01:40:00,104.538,104.578,104.526,104.575,856700005.0
2005-03-16 01:45:00,104.556,104.561,104.529,104.542,915299997.0
2005-03-16 01:50:00,104.545,104.545,104.504,104.519,1532300001.0
2005-03-16 01:55:00,104.528,104.531,104.504,104.514,1079900000.0
2005-03-16 02:00:00,104.517,104.538,104.497,104.497,1160100001.0
2005-03-16 02:05:00,104.497,104.559,104.494,104.556,1049099993.0
2005-03-16 02:10:00,104.555,104.57,104.535,104.55,1613800002.0
2005-03-16 02:15:00,104.562,104.567,104.518,104.544,933400006.0
2005-03-16 02:20:00,104.562,104.569,104.537,104.551,802400000.0
2005-03-16 02:25:00,104.558,104.558,104.531,104.543,1027000008.0
2005-03-16 02:30:00,104.549,104.549,104.508,104.535,1421100001.0
2005-03-16 02:35:00,104.533,104.543,104.5,104.5,1163300006.0
2005-03-16 02:40:00,104.507,104.53,104.493,104.525,1181400001.0
2005-03-16 02:45:00,104.501,104.522,104.443,104.443,1481699999.0
2005-03-16 02:50:00,104.459,104.49,104.454,104.47,894800009.0
2005-03-16 02:55:00,104.498,104.563,104.477,104.543,1169399996.0
2005-03-16 03:00:00,104.543,104.602,104.534,104.602,902200006.0
2005-03-16 03:05:00,104.608,104.661,104.593,104.631,1161100006.0
2005-03-16 03:10:00,104.635,104.651,104.605,104.61,1170000001.0
2005-03-16 03:15:00,104.621,104.65,104.599,104.638,954700007.0
2005-03-16 03:20:00,104.648,104.648,104.617,104.633,1332700000.0
2005-03-16 03:25:00,104.639,104.673,104.618,104.664,1138400011.0
2005-03-16 03:30:00,104.653,104.67,104.634,104.657,1173199998.0
2005-03-16 03:35:00,104.648,104.652,104.621,104.633,1025700002.0
2005-03-16 03:40:00,104.638,104.64,104.599,104.599,1162599990.0
2005-03-16 03:45:00,104.607,104.609,104.551,104.551,1212800002.0
2005-03-16 03:50:00,104.567,104.571,104.542,104.561,1341000009.0
2005-03-16 03:55:00,104.574,104.581,104.555,104.556,1081600005.0
2005-03-16 04:00:00,104.558,104.572,104.503,104.514,850300000.0
2005-03-16 04:05:00,104.517,104.52,104.478,104.479,1339200002.0
2005-03-16 04:10:00,104.485,104.536,104.47,104.53,929200002.0
2005-03-16 04:15:00,104.55,104.557,104.524,104.534,1064899995.0
2005-03-16 04:20:00,104.557,104.571,104.514,104.531,906900002.0
2005-03-16 04:25:00,104.529,104.535,104.492,104.509,1252699996.0
2005-03-16 04:30:00,104.512,104.522,104.476,104.493,1385000004.0
2005-03-16 04:35:00,104.513,104.537,104.483,104.491,1102099994.0
2005-03-16 04:40:00,104.488,104.497,104.447,104.482,1193400012.0
2005-03-16 04:45:00,104.49,104.49,104.423,104.448,1194000005.0
2005-03-16 04:50:00,104.443,104.465,104.436,104.448,1059500001.0
2005-03-16 04:55:00,104.465,104.475,104.437,104.475,1244399995.0
2005-03-16 05:00:00,104.47,104.484,104.426,104.436,989500006.0
2005-03-16 05:05:00,104.443,104.452,104.421,104.435,1234800009.0
2005-03-16 05:10:00,104.438,104.457,104.407,104.457,1286300008.0
2005-03-16 05:15:00,104.451,104.472,104.439,104.446,1325399996.0
2005-03-16 05:20:00,104.467,104.492,104.441,104.478,1314100005.0
2005-03-16 05:25:00,104.48,104.49,104.458,104.469,1274799998.0
2005-03-16 05:30:00,104.461,104.478,104.434,104.47,1670900007.0
2005-03-16 05:35:00,104.487,104.502,104.475,104.495,920399999.0
2005-03-16 05:40:00,104.478,104.499,104.453,104.465,1280599999.0
2005-03-16 05:45:00,104.471,104.484,104.444,104.472,1138000020.0
2005-03-16 05:50:00,104.47,104.47,104.433,104.453,1059700000.0
2005-03-16 05:55:00,104.451,104.456,104.424,104.439,1178700002.0
2005-03-16 06:00:00,104.435,104.451,104.417,104.429,1022199994.0
2005-03-16 06:05:00,104.443,104.456,104.412,104.448,1071100002.0
2005-03-16 06:10:00,104.436,104.447,104.411,104.441,1326999995.0
2005-03-16 06:15:00,104.434,104.44,104.405,104.419,1146300009.0
2005-03-16 06:20:00,104.415,104.463,104.415,104.448,998100005.0
2005-03-16 06:25:00,104.451,104.451,104.409,104.42,909899997.0
2005-03-16 06:30:00,104.415,104.448,104.407,104.437,1123600003.0
2005-03-16 06:35:00,104.438,104.446,104.372,104.397,963200005.0
2005-03-16 06:40:00,104.389,104.414,104.372,104.393,862300002.0
2005-03-16 06:45:00,104.371,104.4,104.366,104.385,854199994.0
2005-03-16 06:50:00,104.41,104.411,104.375,104.379,1238200002.0
2005-03-16 06:55:00,104.378,104.397,104.363,104.393,1252100006.0
2005-03-16 07:00:00,104.396,104.405,104.372,104.375,1311200004.0
2005-03-16 07:05:00,104.387,104.389,104.344,104.35,1220400007.0
2005-03-16 07:10:00,104.35,104.361,104.331,104.331,1013099997.0
2005-03-16 07:15:00,104.36,104.416,104.348,104.395,1039199995.0
2005-03-16 07:20:00,104.41,104.41,104.383,104.39,1246700006.0
2005-03-16 07:25:00,104.394,104.407,104.374,104.391,1388799991.0
2005-03-16 07:30:00,104.383,104.403,104.368,104.403,1116999997.0
2005-03-16 07:35:00,104.393,104.405,104.372,104.404,1096999999.0
2005-03-16 07:40:00,104.386,104.418,104.379,104.401,1082800010.0
2005-03-16 07:45:00,104.393,104.405,104.366,104.399,1199899989.0
2005-03-16 07:50:00,104.387,104.4,104.363,104.387,1168000005.0
2005-03-16 07:55:00,104.403,104.436,104.381,104.409,1401400009.0
2005-03-16 08:00:00,104.43,104.43,104.37,104.379,1146200000.0
2005-03-16 08:05:00,104.378,104.388,104.346,104.369,1043100002.0
2005-03-16 08:10:00,104.374,104.389,104.324,104.355,1102299998.0
2005-03-16 08:15:00,104.36,104.392,104.35,104.392,1281199997.0
2005-03-16 08:20:00,104.382,104.389,104.36,104.38,1430399994.0
2005-03-16 08:25:00,104.358,104.398,104.349,104.395,1093900008.0
2005-03-16 08:30:00,104.388,104.401,104.354,104.37,1411100004.0
2005-03-16 08:35:00,104.377,104.381,104.331,104.338,1298799997.0
2005-03-16 08:40:00,104.34,104.354,104.297,104.305,1064900001.0
2005-03-16 08:45:00,104.291,104.308,104.259,104.297,1097299994.0
2005-03-16 08:50:00,104.305,104.339,104.294,104.32,1443899999.0
2005-03-16 08:55:00,104.318,104.356,104.306,104.34,1013699993.0
2005-03-16 09:00:00,104.357,104.363,104.331,104.347,1436799999.0
2005-03-16 09:05:00,104.348,104.348,104.295,104.304,707900013.0
2005-03-16 09:10:00,104.303,104.321,104.284,104.314,1377199999.0
2005-03-16 09:15:00,104.3,104.351,104.291,104.342,1210499985.0
2005-03-16 09:20:00,104.346,104.361,104.298,104.298,1203200007.0
2005-03-16 09:25:00,104.303,104.31,104.258,104.283,1030899999.0
2005-03-16 09:30:00,104.289,104.299,104.249,104.258,879300002.0
2005-03-16 09:35:00,104.26,104.273,104.239,104.258,1568800020.0
2005-03-16 09:40:00,104.285,104.296,104.268,104.272,1289300004.0
2005-03-16 09:45:00,104.302,104.312,104.268,104.312,1148999996.0
2005-03-16 09:50:00,104.312,104.312,104.243,104.249,1283300000.0
2005-03-16 09:55:00,104.27,104.279,104.226,104.256,882600015.0
2005-03-16 10:00:00,104.255,104.255,104.204,104.216,872599998.0
2005-03-16 10:05:00,104.227,104.251,104.204,104.222,1110900013.0
2005-03-16 10:10:00,104.231,104.27,104.216,104.268,1567499993.0
2005-03-16 10:15:00,104.255,104.263,104.212,104.234,1549599996.0
2005-03-16 10:20:00,104.252,104.258,104.219,104.229,1422700018.0
2005-03-16 10:25:00,104.224,104.251,104.214,104.232,769299999.0
2005-03-16 10:30:00,104.22,104.264,104.214,104.253,1131000011.0
2005-03-16 10:35:00,104.24,104.278,104.229,104.247,979000010.0
2005-03-16 10:40:00,104.254,104.303,104.254,104.285,1113600006.0
2005-03-16 10:45:00,104.309,104.309,104.243,104.286,748600004.0
2005-03-16 10:50:00,104.289,104.306,104.251,104.295,1144200004.0
2005-03-16 10:55:00,104.322,104.328,104.263,104.263,1279099990.0
2005-03-16 11:00:00,104.278,104.285,104.24,104.25,1097599998.0
2005-03-16 11:05:00,104.249,104.258,104.205,104.244,1181100007.0
2005-03-16 11:10:00,104.268,104.302,104.25,104.295,1281900003.0
2005-03-16 11:15:00,104.303,104.316,104.273,104.288,1258599996.0
2005-03-16 11:20:00,104.286,104.29,104.226,104.25,1011199981.0
2005-03-16 11:25:00,104.235,104.34,104.235,104.311,1121399997.0
2005-03-16 11:30:00,104.343,104.35,104.29,104.316,1097300001.0
2005-03-16 11:35:00,104.303,104.321,104.172,104.176,1110499987.0
2005-03-16 11:40:00,104.18,104.235,104.168,104.223,877599983.0
2005-03-16 11:45:00,104.23,104.276,104.211,104.271,971200008.0
2005-03-16 11:50:00,104.265,104.265,104.208,104.242,1314999996.0
2005-03-16 11:55:00,104.229,104.256,104.179,104.179,1317699999.0
2005-03-16 12:00:00,104.19,104.196,104.147,104.147,1390600002.0
2005-03-16 12:05:00,104.161,104.181,104.142,104.159,1272500010.0
2005-03-16 12:10:00,104.159,104.161,104.127,104.136,1414899983.0
2005-03-16 12:15:00,104.155,104.185,104.144,104.157,1156000008.0
2005-03-16 12:20:00,104.162,104.186,104.135,104.149,1155199994.0
2005-03-16 12:25:00,104.15,104.158,104.108,104.111,1161599993.0
2005-03-16 12:30:00,104.111,104.131,104.079,104.113,843599993.0
2005-03-16 12:35:00,104.115,104.125,104.096,104.1,1137599994.0
2005-03-16 12:40:00,104.09,104.137,104.072,104.119,1191399997.0
2005-03-16 12:45:00,104.13,104.132,104.092,104.102,1727299983.0
2005-03-16 12:50:00,104.1,104.118,104.082,104.098,1050900001.0
2005-03-16 12:55:00,104.098,104.104,104.072,104.095,972700008.0
2005-03-16 13:00:00,104.101,104.178,104.083,104.162,1341599993.0
2005-03-16 13:05:00,104.161,104.161,104.104,104.149,1336199999.0
2005-03-16 13:10:00,104.16,104.221,104.149,104.206,1059000002.0
2005-03-16 13:15:00,104.205,104.247,104.158,104.165,899800004.0
2005-03-16 13:20:00,104.152,104.199,104.152,104.178,1008300011.0
2005-03-16 13:25:00,104.188,104.201,104.175,104.177,662699986.0
2005-03-16 13:30:00,104.162,104.202,104.159,104.175,1775800012.0
2005-03-16 13:35:00,104.167,104.167,104.096,104.099,1439200001.0
2005-03-16 13:40:00,104.12,104.132,104.078,104.119,1099600005.0
2005-03-16 13:45:00,104.125,104.233,104.116,104.233,1145100002.0
2005-03-16 13:50:00,104.246,104.248,104.156,104.183,1229100011.0
2005-03-16 13:55:00,104.168,104.179,104.07,104.167,1148900005.0
2005-03-16 14:00:00,104.177,104.177,104.09,104.106,905899994.0
2005-03-16 14:05:00,104.113,104.142,104.084,104.084,979800005.0
2005-03-16 14:10:00,104.09,104.122,104.043,104.043,860999989.0
2005-03-16 14:15:00,104.055,104.081,103.987,104.073,1240300007.0
2005-03-16 14:20:00,104.075,104.102,104.045,104.045,1107800006.0
2005-03-16 14:25:00,104.082,104.092,104.045,104.065,1126300002.0
2005-03-16 14:30:00,104.071,104.097,104.048,104.078,1036499993.0
2005-03-16 14:35:00,104.085,104.108,104.079,104.086,784799998.0
2005-03-16 14:40:00,104.097,104.109,104.083,104.107,1304599999.0
2005-03-16 14:45:00,104.107,104.118,104.086,104.103,947800000.0
2005-03-16 14:50:00,104.128,104.187,104.107,104.17,1387600017.0
2005-03-16 14:55:00,104.171,104.178,104.138,104.162,1237099992.0
2005-03-16 15:00:00,104.16,104.161,104.105,104.14,883600010.0
2005-03-16 15:05:00,104.142,104.169,104.093,104.16,1167399997.0
2005-03-16 15:10:00,104.156,104.178,104.13,104.175,1538099997.0
2005-03-16 15:15:00,104.165,104.17,104.119,104.153,1631299999.0
2005-03-16 15:20:00,104.163,104.163,104.113,104.122,1432800006.0
2005-03-16 15:25:00,104.115,104.115,104.064,104.083,1204400009.0
2005-03-16 15:30:00,104.092,104.123,103.964,103.981,1073999987.0
2005-03-16 15:35:00,103.987,104.019,103.956,104.004,1327900002.0
2005-03-16 15:40:00,104.017,104.017,103.901,103.908,1392399992.0
2005-03-16 15:45:00,103.921,103.957,103.882,103.903,1381800010.0
2005-03-16 15:50:00,103.902,103.955,103.901,103.932,1114699993.0
2005-03-16 15:55:00,103.945,103.978,103.923,103.976,999999999.0
2005-03-16 16:00:00,104.009,104.066,103.967,104.047,1312299994.0
2005-03-16 16:05:00,104.08,104.13,104.062,104.105,1225199999.0
2005-03-16 16:10:00,104.101,104.177,104.066,104.145,1288899990.0
2005-03-16 16:15:00,104.17,104.193,104.099,104.099,1270899987.0
2005-03-16 16:20:00,104.127,104.167,104.092,104.139,1259600006.0
2005-03-16 16:25:00,104.153,104.153,104.11,104.117,1249100000.0
2005-03-16 16:30:00,104.124,104.13,104.076,104.094,1295600008.0
2005-03-16 16:35:00,104.103,104.127,104.09,104.101,1186600008.0
2005-03-16 16:40:00,104.112,104.15,104.099,104.117,1146900002.0
2005-03-16 16:45:00,104.147,104.147,104.103,104.122,1071700007.0
2005-03-16 16:50:00,104.143,104.181,104.116,104.124,905500005.0
2005-03-16 16:55:00,104.116,104.168,104.11,104.155,995700010.0
2005-03-16 17:00:00,104.16,104.198,104.138,104.174,1593000009.0
2005-03-16 17:05:00,104.188,104.28,104.186,104.231,1112600007.0
2005-03-16 17:10:00,104.209,104.276,104.209,104.267,1169300010.0
2005-03-16 17:15:00,104.257,104.257,104.192,104.209,1140699996.0
2005-03-16 17:20:00,104.236,104.249,104.216,104.224,1102799989.0
2005-03-16 17:25:00,104.226,104.226,104.168,104.169,1383899995.0
2005-03-16 17:30:00,104.19,104.208,104.168,104.188,1383500013.0
2005-03-16 17:35:00,104.193,104.203,104.141,104.15,1231399998.0
2005-03-16 17:40:00,104.138,104.165,104.068,104.092,1215299988.0
2005-03-16 17:45:00,104.102,104.119,104.059,104.059,1336600000.0
2005-03-16 17:50:00,104.085,104.12,104.065,104.096,1301799997.0
2005-03-16 17:55:00,104.093,104.1,104.036,104.096,1392900003.0
2005-03-16 18:00:00,104.073,104.21,104.062,104.2,6097699965.0
2005-03-16 18:05:00,104.21,104.22,104.2,104.21,9715499940.0
2005-03-16 18:10:00,104.19,104.19,104.093,104.17,9439999992.0
2005-03-16 18:15:00,104.18,104.21,104.061,104.19,5504000004.0
2005-03-16 18:20:00,104.18,104.25,104.17,104.24,7405600016.0
2005-03-16 18:25:00,104.25,104.25,104.081,104.24,9032000030.0
2005-03-16 18:30:00,104.068,104.26,104.054,104.26,9068299990.0
2005-03-16 18:35:00,104.27,104.3,104.05,104.07,6715999984.0
2005-03-16 18:40:00,104.074,104.093,104.06,104.078,6630199980.0
2005-03-16 18:45:00,104.073,104.098,104.066,104.098,6008200002.0
2005-03-16 18:50:00,104.09,104.122,104.081,104.104,8251600004.0
2005-03-16 18:55:00,104.11,104.122,104.09,104.111,5667000001.0
2005-03-16 19:00:00,104.125,104.213,104.113,104.213,4438799990.0
2005-03-16 19:05:00,104.21,104.23,104.156,104.156,6034499967.0
2005-03-16 19:10:00,104.162,104.166,104.129,104.157,4262400000.0
2005-03-16 19:15:00,104.168,104.198,104.146,104.166,6644100042.0
2005-03-16 19:20:00,104.178,104.23,104.16,104.218,6567600018.0
2005-03-16 19:25:00,104.225,104.243,104.2,104.218,7265099986.0
2005-03-16 19:30:00,104.222,104.249,104.208,104.235,5854500002.0
2005-03-16 19:35:00,104.256,104.315,104.247,104.255,4035399997.0
2005-03-16 19:40:00,104.262,104.265,104.219,104.234,4258000005.0
2005-03-16 19:45:00,104.241,104.241,104.184,104.215,4360400003.0
2005-03-16 19:50:00,104.225,104.241,104.2,104.223,5412400004.0
2005-03-16 19:55:00,104.218,104.233,104.185,104.213,4462299983.0
2005-03-16 20:00:00,104.219,104.243,104.174,104.243,3630300001.0
2005-03-16 20:05:00,104.238,104.24,104.18,104.197,5315200012.0
2005-03-16 20:10:00,104.223,104.223,104.17,104.187,6058700013.0
2005-03-16 20:15:00,104.186,104.193,104.161,104.186,4711999997.0
2005-03-16 20:20:00,104.193,104.207,104.168,104.185,4959200017.0
2005-03-16 20:25:00,104.186,104.218,104.15,104.17,7299800006.0
2005-03-16 20:30:00,104.18,104.21,104.17,104.177,5704899998.0
2005-03-16 20:35:00,104.186,104.2,104.172,104.194,3914100020.0
2005-03-16 20:40:00,104.192,104.231,104.163,104.217,7453099998.0
2005-03-16 20:45:00,104.214,104.234,104.195,104.229,7607899986.0
2005-03-16 20:50:00,104.228,104.246,104.196,104.225,4062999963.0
2005-03-16 20:55:00,104.219,104.231,104.13,104.14,4933299992.0
2005-03-16 21:00:00,104.202,104.202,104.168,104.168,3527799999.0
2005-03-16 21:05:00,104.175,104.201,104.158,104.173,4167699976.0
2005-03-16 21:10:00,104.164,104.173,104.15,104.161,3268799987.0
2005-03-16 21:15:00,104.15,104.179,104.138,104.171,7158699961.0
2005-03-16 21:20:00,104.157,104.183,104.147,104.171,6901899994.0
2005-03-16 21:25:00,104.173,104.177,104.141,104.157,4558599994.0
2005-03-16 21:30:00,104.164,104.212,104.164,104.2,2698899993.0
2005-03-16 21:35:00,104.202,104.202,104.155,104.176,2112699994.0
2005-03-16 21:40:00,104.166,104.185,104.088,104.098,4081400007.0
2005-03-16 21:45:00,104.089,104.153,104.087,104.125,3356700014.0
2005-03-16 21:50:00,104.14,104.143,104.095,104.101,2130100023.0
2005-03-16 21:55:00,104.09,104.159,104.09,104.149,2090500000.0
2005-03-16 22:00:00,104.145,104.163,104.118,104.118,3632200002.0
2005-03-16 22:05:00,104.128,104.151,104.123,104.147,1066699993.0
2005-03-16 22:10:00,104.142,104.142,104.108,104.118,1604100001.0
2005-03-16 22:15:00,104.122,104.149,104.099,104.125,2110999976.0
2005-03-16 22:20:00,104.132,104.145,104.11,104.133,1230400011.0
2005-03-16 22:25:00,104.122,104.131,104.093,104.123,1771099993.0
2005-03-16 22:30:00,104.125,104.165,104.125,104.139,2629500028.0
2005-03-16 22:35:00,104.144,104.155,104.123,104.135,1880800010.0
2005-03-16 22:40:00,104.15,104.164,104.139,104.157,1863700009.0
2005-03-16 22:45:00,104.149,104.168,104.122,104.168,1784100006.0
2005-03-16 22:50:00,104.143,104.172,104.11,104.121,1621699999.0
2005-03-16 22:55:00,104.128,104.164,104.118,104.131,1878100001.0
2005-03-16 23:00:00,104.13,104.161,104.114,104.154,1145199996.0
2005-03-16 23:05:00,104.147,104.169,104.14,104.146,941700009.0
2005-03-16 23:10:00,104.167,104.167,104.138,104.141,1332000001.0
2005-03-16 23:15:00,104.138,104.168,104.126,104.134,1265799994.0
2005-03-16 23:20:00,104.153,104.158,104.117,104.145,1454500010.0
2005-03-16 23:25:00,104.145,104.163,104.13,104.14,1653499998.0
2005-03-16 23:30:00,104.148,104.16,104.132,104.143,1145099995.0
2005-03-16 23:35:00,104.154,104.154,104.129,104.129,1395900005.0
2005-03-16 23:40:00,104.132,104.15,104.109,104.113,1071700004.0
2005-03-16 23:45:00,104.122,104.143,104.108,104.129,1483300003.0
2005-03-16 23:50:00,104.122,104.148,104.117,104.117,1248799992.0
2005-03-16 23:55:00,104.103,104.138,104.089,104.125,1122599985.0
2005-03-17 00:00:00,104.127,104.132,104.106,104.12,1153599994.0
2005-03-17 00:05:00,104.123,104.152,104.114,104.138,1369700003.0
2005-03-17 00:10:00,104.133,104.137,104.097,104.115,903799992.0
2005-03-17 00:15:00,104.121,104.132,104.075,104.075,1259199999.0
2005-03-17 00:20:00,104.094,104.094,104.043,104.043,1428600002.0
2005-03-17 00:25:00,104.045,104.09,104.038,104.078,948800000.0
2005-03-17 00:30:00,104.086,104.094,104.044,104.06,1380099997.0
2005-03-17 00:35:00,104.065,104.085,104.054,104.071,1396700006.0
2005-03-17 00:40:00,104.083,104.123,104.062,104.122,1530800004.0
2005-03-17 00:45:00,104.138,104.176,104.121,104.151,986499990.0
2005-03-17 00:50:00,104.142,104.165,104.129,104.158,1203399994.0
2005-03-17 00:55:00,104.167,104.18,104.147,104.16,1387799999.0
2005-03-17 01:00:00,104.176,104.222,104.156,104.201,1085600001.0
2005-03-17 01:05:00,104.238,104.24,104.18,104.194,1020400001.0
2005-03-17 01:10:00,104.198,104.198,104.169,104.184,983399982.0
2005-03-17 01:15:00,104.197,104.21,104.174,104.18,1291399998.0
2005-03-17 01:20:00,104.197,104.197,104.155,104.176,1177199999.0
2005-03-17 01:25:00,104.185,104.203,104.178,104.197,906799998.0
2005-03-17 01:30:00,104.165,104.215,104.145,104.209,1231600003.0
2005-03-17 01:35:00,104.221,104.248,104.203,104.216,744299998.0
2005-03-17 01:40:00,104.218,104.231,104.197,104.215,1056800002.0
2005-03-17 01:45:00,104.212,104.212,104.167,104.17,1169900005.0
2005-03-17 01:50:00,104.169,104.208,104.149,104.208,1283000015.0
2005-03-17 01:55:00,104.188,104.2,104.173,104.188,1089500005.0
2005-03-17 02:00:00,104.19,104.254,104.176,104.238,1284799999.0
2005-03-17 02:05:00,104.247,104.281,104.227,104.27,933899997.0
2005-03-17 02:10:00,104.258,104.29,104.233,104.277,1249599998.0
2005-03-17 02:15:00,104.28,104.309,104.257,104.291,935200003.0
2005-03-17 02:20:00,104.303,104.318,104.282,104.317,1162900011.0
2005-03-17 02:25:00,104.292,104.317,104.259,104.29,1463799997.0
2005-03-17 02:30:00,104.29,104.329,104.27,104.304,944999997.0
2005-03-17 02:35:00,104.307,104.316,104.27,104.315,1304200001.0
2005-03-17 02:40:00,104.318,104.343,104.291,104.33,1160200003.0
2005-03-17 02:45:00,104.337,104.338,104.29,104.309,1651300009.0
2005-03-17 02:50:00,104.316,104.33,104.292,104.292,1345499999.0
2005-03-17 02:55:00,104.286,104.32,104.271,104.29,1153300005.0
2005-03-17 03:00:00,104.298,104.305,104.252,104.305,1180300002.0
2005-03-17 03:05:00,104.328,104.328,104.282,104.287,1379099998.0
2005-03-17 03:10:00,104.297,104.3,104.254,104.267,1389599988.0
2005-03-17 03:15:00,104.288,104.325,104.259,104.309,1326799997.0
2005-03-17 03:20:00,104.339,104.353,104.324,104.343,1002499995.0
2005-03-17 03:25:00,104.356,104.357,104.305,104.322,1231899995.0
2005-03-17 03:30:00,104.318,104.33,104.28,104.32,1230800002.0
2005-03-17 03:35:00,104.32,104.335,104.302,104.313,1518100002.0
2005-03-17 03:40:00,104.325,104.333,104.263,104.292,1146500000.0
2005-03-17 03:45:00,104.297,104.308,104.275,104.293,888599990.0
2005-03-17 03:50:00,104.293,104.301,104.255,104.274,1060600008.0
2005-03-17 03:55:00,104.273,104.325,104.262,104.314,1388300002.0
2005-03-17 04:00:00,104.32,104.329,104.298,104.322,1199100003.0
2005-03-17 04:05:00,104.314,104.328,104.274,104.281,1448699994.0
2005-03-17 04:10:00,104.293,104.295,104.268,104.291,1046500005.0
2005-03-17 04:15:00,104.293,104.315,104.281,104.302,1254699997.0
2005-03-17 04:20:00,104.316,104.322,104.293,104.304,1147099995.0
2005-03-17 04:25:00,104.299,104.332,104.287,104.327,1039399997.0
2005-03-17 04:30:00,104.325,104.356,104.307,104.336,1107700003.0
2005-03-17 04:35:00,104.347,104.347,104.303,104.324,997399995.0
2005-03-17 04:40:00,104.32,104.338,104.305,104.323,930100000.0
2005-03-17 04:45:00,104.332,104.352,104.311,104.345,980999995.0
2005-03-17 04:50:00,104.33,104.357,104.323,104.352,1287099989.0
2005-03-17 04:55:00,104.36,104.38,104.333,104.372,1051800016.0
2005-03-17 05:00:00,104.388,104.437,104.36,104.429,1245399996.0
2005-03-17 05:05:00,104.459,104.459,104.415,104.443,995899996.0
2005-03-17 05:10:00,104.435,104.44,104.412,104.414,1110299999.0
2005-03-17 05:15:00,104.43,104.438,104.387,104.387,990600000.0
2005-03-17 05:20:00,104.403,104.426,104.396,104.409,1388999994.0
2005-03-17 05:25:00,104.427,104.431,104.397,104.408,978900009.0
2005-03-17 05:30:00,104.41,104.421,104.396,104.403,1629700001.0
2005-03-17 05:35:00,104.422,104.422,104.39,104.404,1089500008.0
2005-03-17 05:40:00,104.419,104.426,104.393,104.408,1287699992.0
2005-03-17 05:45:00,104.406,104.418,104.379,104.395,971499999.0
2005-03-17 05:50:00,104.4,104.4,104.375,104.395,1000900011.0
2005-03-17 05:55:00,104.388,104.4,104.367,104.388,1375199988.0
2005-03-17 06:00:00,104.388,104.402,104.382,104.397,1160099995.0
2005-03-17 06:05:00,104.39,104.394,104.343,104.353,1005500007.0
2005-03-17 06:10:00,104.345,104.356,104.322,104.343,1206900014.0
2005-03-17 06:15:00,104.352,104.365,104.318,104.347,1294499990.0
2005-03-17 06:20:00,104.36,104.381,104.339,104.339,1030500004.0
2005-03-17 06:25:00,104.348,104.375,104.333,104.354,1110700001.0
2005-03-17 06:30:00,104.373,104.375,104.303,104.303,1396499996.0
2005-03-17 06:35:00,104.32,104.32,104.268,104.297,1255599999.0
2005-03-17 06:40:00,104.3,104.307,104.276,104.302,1528299993.0
2005-03-17 06:45:00,104.309,104.331,104.285,104.298,1114300002.0
2005-03-17 06:50:00,104.292,104.311,104.272,104.299,1112600003.0
2005-03-17 06:55:00,104.312,104.319,104.278,104.289,1104299996.0
2005-03-17 07:00:00,104.301,104.317,104.279,104.298,1228599997.0
2005-03-17 07:05:00,104.298,104.318,104.288,104.294,1087999997.0
2005-03-17 07:10:00,104.297,104.309,104.27,104.287,859300000.0
2005-03-17 07:15:00,104.29,104.294,104.265,104.277,963600000.0
2005-03-17 07:20:00,104.298,104.3,104.247,104.279,1132299990.0
2005-03-17 07:25:00,104.286,104.312,104.286,104.292,1184499997.0
2005-03-17 07:30:00,104.295,104.331,104.271,104.304,1382700001.0
2005-03-17 07:35:00,104.304,104.307,104.264,104.29,991900004.0
2005-03-17 07:40:00,104.294,104.297,104.268,104.285,945499998.0
2005-03-17 07:45:00,104.292,104.296,104.227,104.242,1068800002.0
2005-03-17 07:50:00,104.246,104.254,104.209,104.227,1401600000.0
2005-03-17 07:55:00,104.237,104.271,104.204,104.241,1082499995.0
2005-03-17 08:00:00,104.238,104.253,104.192,104.192,1243899998.0
2005-03-17 08:05:00,104.2,104.218,104.179,104.205,1181199992.0
2005-03-17 08:10:00,104.197,104.215,104.171,104.187,1271000000.0
2005-03-17 08:15:00,104.205,104.205,104.155,104.167,979300009.0
2005-03-17 08:20:00,104.163,104.19,104.138,104.156,1187999995.0
2005-03-17 08:25:00,104.165,104.179,104.135,104.14,940200008.0
2005-03-17 08:30:00,104.15,104.192,104.125,104.162,1268500011.0
2005-03-17 08:35:00,104.173,104.183,104.146,104.156,1093299989.0
2005-03-17 08:40:00,104.187,104.225,104.176,104.22,1289199997.0
2005-03-17 08:45:00,104.22,104.223,104.177,104.187,1486099998.0
2005-03-17 08:50:00,104.199,104.219,104.161,104.171,1402599998.0
2005-03-17 08:55:00,104.162,104.211,104.162,104.191,763199997.0
2005-03-17 09:00:00,104.201,104.201,104.152,104.172,956000001.0
2005-03-17 09:05:00,104.188,104.19,104.147,104.169,1297899991.0
2005-03-17 09:10:00,104.173,104.2,104.161,104.172,1382299997.0
2005-03-17 09:15:00,104.185,104.2,104.147,104.182,1362000006.0
2005-03-17 09:20:00,104.192,104.198,104.168,104.182,899800010.0
2005-03-17 09:25:00,104.171,104.177,104.124,104.152,813499997.0
2005-03-17 09:30:00,104.16,104.184,104.143,104.143,1075799997.0
2005-03-17 09:35:00,104.15,104.15,104.089,104.118,1331800008.0
2005-03-17 09:40:00,104.112,104.192,104.107,104.161,1244900013.0
2005-03-17 09:45:00,104.17,104.18,104.14,104.155,1437699995.0
2005-03-17 09:50:00,104.146,104.179,104.135,104.154,1230399997.0
2005-03-17 09:55:00,104.177,104.182,104.138,104.155,1142100004.0
2005-03-17 10:00:00,104.165,104.223,104.145,104.218,1146600003.0
2005-03-17 10:05:00,104.229,104.261,104.215,104.22,1358700002.0
2005-03-17 10:10:00,104.238,104.262,104.204,104.247,1193500001.0
2005-03-17 10:15:00,104.251,104.265,104.224,104.233,1231000011.0
2005-03-17 10:20:00,104.247,104.249,104.21,104.211,1052099992.0
2005-03-17 10:25:00,104.216,104.23,104.191,104.193,1058600014.0
2005-03-17 10:30:00,104.195,104.229,104.18,104.214,1080500004.0
2005-03-17 10:35:00,104.215,104.234,104.201,104.229,828499996.0
2005-03-17 10:40:00,104.243,104.248,104.213,104.226,1268699990.0
2005-03-17 10:45:00,104.23,104.237,104.2,104.225,1247899994.0
2005-03-17 10:50:00,104.217,104.229,104.2,104.215,1062400005.0
2005-03-17 10:55:00,104.233,104.24,104.188,104.188,1390800001.0
2005-03-17 11:00:00,104.188,104.213,104.172,104.187,1030800001.0
2005-03-17 11:05:00,104.179,104.209,104.175,104.194,1410100005.0
2005-03-17 11:10:00,104.208,104.238,104.188,104.205,1382100011.0
2005-03-17 11:15:00,104.208,104.209,104.163,104.189,1123399999.0
2005-03-17 11:20:00,104.185,104.204,104.147,104.154,955800001.0
2005-03-17 11:25:00,104.162,104.175,104.108,104.143,825399994.0
2005-03-17 11:30:00,104.157,104.164,104.114,104.14,1338899998.0
2005-03-17 11:35:00,104.157,104.198,104.121,104.189,1402000018.0
2005-03-17 11:40:00,104.219,104.262,104.219,104.223,715100004.0
2005-03-17 11:45:00,104.232,104.291,104.221,104.248,1419499996.0
2005-03-17 11:50:00,104.255,104.268,104.205,104.219,1438399992.0
2005-03-17 11:55:00,104.209,104.266,104.207,104.233,965899996.0
2005-03-17 12:00:00,104.228,104.259,104.216,104.239,1096499999.0
2005-03-17 12:05:00,104.234,104.245,104.19,104.217,1218400001.0
2005-03-17 12:10:00,104.227,104.253,104.199,104.215,1372900001.0
2005-03-17 12:15:00,104.237,104.311,104.19,104.303,1620900006.0
2005-03-17 12:20:00,104.32,104.327,104.287,104.327,963699996.0
2005-03-17 12:25:00,104.33,104.351,104.291,104.329,1165000000.0
2005-03-17 12:30:00,104.351,104.367,104.329,104.351,900800003.0
2005-03-17 12:35:00,104.359,104.359,104.329,104.338,1007000000.0
2005-03-17 12:40:00,104.368,104.376,104.302,104.302,930800007.0
2005-03-17 12:45:00,104.339,104.35,104.291,104.342,1481399986.0
2005-03-17 12:50:00,104.35,104.368,104.326,104.352,1407899998.0
2005-03-17 12:55:00,104.353,104.358,104.326,104.337,1268800008.0
2005-03-17 13:00:00,104.332,104.344,104.313,104.323,1185300008.0
2005-03-17 13:05:00,104.328,104.353,104.321,104.335,1398499999.0
2005-03-17 13:10:00,104.337,104.339,104.312,104.325,997099992.0
2005-03-17 13:15:00,104.327,104.334,104.299,104.311,1239000001.0
2005-03-17 13:20:00,104.316,104.338,104.297,104.328,1053699990.0
2005-03-17 13:25:00,104.328,104.346,104.311,104.342,1296499997.0
2005-03-17 13:30:00,104.363,104.363,104.319,104.346,1103999996.0
2005-03-17 13:35:00,104.328,104.357,104.323,104.338,982700006.0
2005-03-17 13:40:00,104.35,104.387,104.329,104.352,1305399979.0
2005-03-17 13:45:00,104.364,104.364,104.325,104.332,1416400006.0
2005-03-17 13:50:00,104.32,104.351,104.315,104.338,1466399992.0
2005-03-17 13:55:00,104.338,104.338,104.305,104.319,1225000004.0
2005-03-17 14:00:00,104.334,104.334,104.281,104.285,1147000016.0
2005-03-17 14:05:00,104.303,104.33,104.29,104.328,1246800004.0
2005-03-17 14:10:00,104.331,104.351,104.317,104.33,1203300006.0
2005-03-17 14:15:00,104.332,104.36,104.328,104.349,1227999990.0
2005-03-17 14:20:00,104.355,104.368,104.325,104.345,1453599999.0
2005-03-17 14:25:00,104.345,104.362,104.305,104.313,1135400002.0
2005-03-17 14:30:00,104.314,104.324,104.271,104.271,1498100001.0
2005-03-17 14:35:00,104.266,104.31,104.253,104.277,1193299998.0
2005-03-17 14:40:00,104.287,104.299,104.25,104.283,1268100003.0
2005-03-17 14:45:00,104.289,104.329,104.278,104.295,1215300002.0
2005-03-17 14:50:00,104.285,104.351,104.285,104.349,934799994.0
2005-03-17 14:55:00,104.367,104.394,104.327,104.328,1038099997.0
2005-03-17 15:00:00,104.334,104.368,104.322,104.356,862299999.0
2005-03-17 15:05:00,104.363,104.363,104.337,104.352,831399997.0
2005-03-17 15:10:00,104.355,104.427,104.354,104.419,1676399986.0
2005-03-17 15:15:00,104.42,104.424,104.371,104.387,1055599983.0
2005-03-17 15:20:00,104.401,104.596,104.401,104.553,1147100003.0
2005-03-17 15:25:00,104.56,104.57,104.535,104.543,1157900014.0
2005-03-17 15:30:00,104.558,104.584,104.537,104.577,1257899994.0
2005-03-17 15:35:00,104.6,104.638,104.577,104.581,1104200002.0
2005-03-17 15:40:00,104.6,104.67,104.594,104.666,1492399996.0
2005-03-17 15:45:00,104.682,104.74,104.675,104.709,1101500002.0
2005-03-17 15:50:00,104.717,104.72,104.654,104.658,1187600001.0
2005-03-17 15:55:00,104.66,104.776,104.652,104.739,1071299987.0
2005-03-17 16:00:00,104.722,104.767,104.713,104.75,1274600000.0
2005-03-17 16:05:00,104.765,104.86,104.765,104.817,1078199992.0
2005-03-17 16:10:00,104.845,104.848,104.746,104.746,988400002.0
2005-03-17 16:15:00,104.748,104.751,104.677,104.685,1044799999.0
2005-03-17 16:20:00,104.708,104.709,104.643,104.655,1181500007.0
2005-03-17 16:25:00,104.643,104.652,104.589,104.622,976299991.0
2005-03-17 16:30:00,104.613,104.621,104.572,104.577,881500000.0
2005-03-17 16:35:00,104.602,104.727,104.59,104.691,1425700002.0
2005-03-17 16:40:00,104.708,104.728,104.644,104.686,1448699991.0
2005-03-17 16:45:00,104.69,104.733,104.667,104.717,1316899996.0
2005-03-17 16:50:00,104.726,104.726,104.64,104.673,1344799995.0
2005-03-17 16:55:00,104.671,104.681,104.638,104.659,1335999993.0
2005-03-17 17:00:00,104.667,104.716,104.561,104.703,1428800006.0
2005-03-17 17:05:00,104.695,104.696,104.587,104.59,1137300008.0
2005-03-17 17:10:00,104.586,104.605,104.55,104.594,1443400000.0
2005-03-17 17:15:00,104.583,104.606,104.57,104.586,1298200002.0
2005-03-17 17:20:00,104.585,104.61,104.537,104.552,1062100001.0
2005-03-17 17:25:00,104.566,104.608,104.558,104.562,987900011.0
2005-03-17 17:30:00,104.558,104.589,104.544,104.544,968999987.0
2005-03-17 17:35:00,104.55,104.571,104.507,104.507,735300001.0
2005-03-17 17:40:00,104.535,104.545,104.498,104.505,784800001.0
2005-03-17 17:45:00,104.507,104.576,104.506,104.549,1068499994.0
2005-03-17 17:50:00,104.563,104.564,104.512,104.524,1182399996.0
2005-03-17 17:55:00,104.532,104.54,104.495,104.503,1271399997.0
2005-03-17 18:00:00,104.491,104.56,104.477,104.56,8044400008.0
2005-03-17 18:05:00,104.55,104.55,104.47,104.49,10198500010.0
2005-03-17 18:10:00,104.5,104.559,104.48,104.49,10334000017.0
2005-03-17 18:15:00,104.5,104.58,104.5,104.56,10151000030.0
2005-03-17 18:20:00,104.54,104.54,104.51,104.52,7046399960.0
2005-03-17 18:25:00,104.53,104.61,104.53,104.53,6729599994.0
2005-03-17 18:30:00,104.582,104.589,104.47,104.573,9892799975.0
2005-03-17 18:35:00,104.51,104.578,104.51,104.55,6918599965.0
2005-03-17 18:40:00,104.552,104.57,104.544,104.55,6425399998.0
2005-03-17 18:45:00,104.551,104.567,104.538,104.553,6325000012.0
2005-03-17 18:50:00,104.552,104.559,104.53,104.542,9337899999.0
2005-03-17 18:55:00,104.548,104.597,104.534,104.585,6602299991.0
2005-03-17 19:00:00,104.602,104.602,104.51,104.544,5017900006.0
2005-03-17 19:05:00,104.558,104.64,104.449,104.489,6615300019.0
2005-03-17 19:10:00,104.494,104.519,104.462,104.468,4517900012.0
2005-03-17 19:15:00,104.491,104.53,104.478,104.513,5934100013.0
2005-03-17 19:20:00,104.53,104.63,104.477,104.518,5226600017.0
2005-03-17 19:25:00,104.517,104.63,104.506,104.518,6776100009.0
2005-03-17 19:30:00,104.522,104.53,104.466,104.475,6669099994.0
2005-03-17 19:35:00,104.513,104.559,104.491,104.553,4259299993.0
2005-03-17 19:40:00,104.562,104.598,104.517,104.583,4255999991.0
2005-03-17 19:45:00,104.595,104.622,104.56,104.56,4221499976.0
2005-03-17 19:50:00,104.595,104.609,104.566,104.583,5707799997.0
2005-03-17 19:55:00,104.58,104.611,104.566,104.587,4592100020.0
2005-03-17 20:00:00,104.598,104.661,104.58,104.601,3584400007.0
2005-03-17 20:05:00,104.625,104.639,104.596,104.638,5508000013.0
2005-03-17 20:10:00,104.641,104.661,104.612,104.635,5631399974.0
2005-03-17 20:15:00,104.625,104.633,104.605,104.623,4787700000.0
2005-03-17 20:20:00,104.6,104.628,104.6,104.6,5154799983.0
2005-03-17 20:25:00,104.605,104.647,104.587,104.62,5057000004.0
2005-03-17 20:30:00,104.63,104.64,104.591,104.616,6723300007.0
2005-03-17 20:35:00,104.619,104.646,104.597,104.615,3560199992.0
2005-03-17 20:40:00,104.643,104.644,104.604,104.644,5608800031.0
2005-03-17 20:45:00,104.639,104.641,104.577,104.63,6877400021.0
2005-03-17 20:50:00,104.638,104.642,104.609,104.627,4141800011.0
2005-03-17 20:55:00,104.623,104.64,104.58,104.58,5596299991.0
2005-03-17 21:00:00,104.57,104.661,104.57,104.661,4859999977.0
2005-03-17 21:05:00,104.662,104.662,104.616,104.651,3802900010.0
2005-03-17 21:10:00,104.65,104.651,104.614,104.64,4140599997.0
2005-03-17 21:15:00,104.63,104.649,104.606,104.625,6232900002.0
2005-03-17 21:20:00,104.625,104.64,104.597,104.618,7635800000.0
2005-03-17 21:25:00,104.618,104.638,104.597,104.61,4371200002.0
2005-03-17 21:30:00,104.626,104.634,104.596,104.612,2945600029.0
2005-03-17 21:35:00,104.621,104.621,104.57,104.587,2361100005.0
2005-03-17 21:40:00,104.592,104.621,104.572,104.621,4402899994.0
2005-03-17 21:45:00,104.624,104.65,104.603,104.641,3551299991.0
2005-03-17 21:50:00,104.647,104.65,104.599,104.599,2113099992.0
2005-03-17 21:55:00,104.601,104.661,104.564,104.564,1699499999.0
2005-03-17 22:00:00,104.579,104.58,104.522,104.547,3902199990.0
2005-03-17 22:05:00,104.536,104.558,104.525,104.55,951900005.0
2005-03-17 22:10:00,104.534,104.545,104.5,104.5,1833799992.0
2005-03-17 22:15:00,104.505,104.56,104.498,104.554,2020599996.0
2005-03-17 22:20:00,104.553,104.568,104.53,104.555,943100000.0
2005-03-17 22:25:00,104.557,104.557,104.516,104.524,2192099995.0
2005-03-17 22:30:00,104.537,104.548,104.518,104.542,2940100012.0
2005-03-17 22:35:00,104.534,104.558,104.529,104.534,2047499987.0
2005-03-17 22:40:00,104.539,104.547,104.516,104.537,1999000002.0
2005-03-17 22:45:00,104.547,104.553,104.501,104.532,1585999996.0
2005-03-17 22:50:00,104.518,104.562,104.512,104.55,1993900004.0
2005-03-17 22:55:00,104.552,104.568,104.502,104.54,1744399998.0
2005-03-17 23:00:00,104.515,104.545,104.512,104.52,1228700014.0
2005-03-17 23:05:00,104.523,104.533,104.5,104.512,1209800005.0
2005-03-17 23:10:00,104.519,104.524,104.487,104.504,1189800001.0
2005-03-17 23:15:00,104.502,104.526,104.493,104.502,1054400009.0
2005-03-17 23:20:00,104.503,104.521,104.491,104.515,992600006.0
2005-03-17 23:25:00,104.507,104.515,104.484,104.515,1152200003.0
2005-03-17 23:30:00,104.506,104.509,104.465,104.509,984299998.0
2005-03-17 23:35:00,104.48,104.524,104.48,104.5,1098299998.0
2005-03-17 23:40:00,104.465,104.529,104.465,104.519,1066500008.0
2005-03-17 23:45:00,104.53,104.54,104.49,104.506,943200007.0
2005-03-17 23:50:00,104.498,104.516,104.495,104.506,1099999993.0
2005-03-17 23:55:00,104.504,104.533,104.502,104.513,1050300010.0
2005-03-18 00:00:00,104.505,104.522,104.489,104.513,1000599997.0
2005-03-18 00:05:00,104.518,104.519,104.482,104.513,1317800005.0
2005-03-18 00:10:00,104.512,104.541,104.505,104.513,979199998.0
2005-03-18 00:15:00,104.533,104.573,104.528,104.547,1414799994.0
2005-03-18 00:20:00,104.54,104.555,104.516,104.54,1571200006.0
2005-03-18 00:25:00,104.552,104.559,104.509,104.536,859300001.0
2005-03-18 00:30:00,104.533,104.54,104.515,104.519,1100400002.0
2005-03-18 00:35:00,104.521,104.526,104.481,104.493,1469100015.0
2005-03-18 00:40:00,104.505,104.522,104.491,104.491,1400399991.0
2005-03-18 00:45:00,104.502,104.536,104.496,104.506,860000004.0
2005-03-18 00:50:00,104.522,104.54,104.492,104.515,1055500001.0
2005-03-18 00:55:00,104.525,104.536,104.495,104.495,1026099997.0
2005-03-18 01:00:00,104.512,104.533,104.491,104.532,1019600007.0
2005-03-18 01:05:00,104.514,104.537,104.49,104.505,1095799996.0
2005-03-18 01:10:00,104.507,104.53,104.5,104.525,919400003.0
2005-03-18 01:15:00,104.518,104.518,104.485,104.504,1302200009.0
2005-03-18 01:20:00,104.517,104.532,104.506,104.515,896899987.0
2005-03-18 01:25:00,104.502,104.534,104.501,104.515,729900005.0
2005-03-18 01:30:00,104.505,104.538,104.505,104.514,1066399994.0
2005-03-18 01:35:00,104.533,104.533,104.496,104.505,1028899994.0
2005-03-18 01:40:00,104.516,104.516,104.485,104.498,1150899999.0
2005-03-18 01:45:00,104.511,104.521,104.467,104.467,1068900004.0
2005-03-18 01:50:00,104.509,104.529,104.494,104.523,1306300004.0
2005-03-18 01:55:00,104.536,104.548,104.512,104.528,1014100002.0
2005-03-18 02:00:00,104.527,104.595,104.523,104.571,1308700003.0
2005-03-18 02:05:00,104.594,104.641,104.594,104.634,1336800007.0
2005-03-18 02:10:00,104.617,104.701,104.616,104.668,1101200000.0
2005-03-18 02:15:00,104.665,104.694,104.663,104.688,948400005.0
2005-03-18 02:20:00,104.677,104.688,104.644,104.648,1234499995.0
2005-03-18 02:25:00,104.64,104.647,104.605,104.64,952899991.0
2005-03-18 02:30:00,104.65,104.667,104.625,104.665,1333800012.0
2005-03-18 02:35:00,104.652,104.667,104.602,104.659,1137800002.0
2005-03-18 02:40:00,104.662,104.67,104.64,104.663,1094900002.0
2005-03-18 02:45:00,104.659,104.663,104.605,104.639,1447299984.0
2005-03-18 02:50:00,104.636,104.69,104.628,104.657,1274700010.0
2005-03-18 02:55:00,104.675,104.73,104.652,104.69,1238899988.0
2005-03-18 03:00:00,104.69,104.697,104.668,104.685,1042599991.0
2005-03-18 03:05:00,104.668,104.675,104.634,104.646,1254100005.0
2005-03-18 03:10:00,104.64,104.66,104.626,104.635,1288399998.0
2005-03-18 03:15:00,104.657,104.671,104.64,104.666,1217699997.0
2005-03-18 03:20:00,104.66,104.66,104.607,104.633,1198000004.0
2005-03-18 03:25:00,104.628,104.631,104.6,104.625,854600005.0
2005-03-18 03:30:00,104.628,104.666,104.602,104.66,1341399989.0
2005-03-18 03:35:00,104.66,104.671,104.639,104.639,912699997.0
2005-03-18 03:40:00,104.638,104.638,104.598,104.627,1276800007.0
2005-03-18 03:45:00,104.613,104.636,104.6,104.636,1017499997.0
2005-03-18 03:50:00,104.645,104.657,104.622,104.624,1524599976.0
2005-03-18 03:55:00,104.622,104.631,104.599,104.622,1445199982.0
2005-03-18 04:00:00,104.614,104.632,104.602,104.613,826400004.0
2005-03-18 04:05:00,104.62,104.639,104.602,104.606,1454699999.0
2005-03-18 04:10:00,104.602,104.615,104.58,104.599,1315099988.0
2005-03-18 04:15:00,104.598,104.609,104.546,104.549,894799997.0
2005-03-18 04:20:00,104.544,104.577,104.544,104.568,1129300006.0
2005-03-18 04:25:00,104.566,104.594,104.546,104.589,1346900013.0
2005-03-18 04:30:00,104.584,104.6,104.568,104.573,1283200001.0
2005-03-18 04:35:00,104.588,104.59,104.55,104.55,731699993.0
2005-03-18 04:40:00,104.567,104.579,104.555,104.568,900499997.0
2005-03-18 04:45:00,104.575,104.602,104.563,104.592,1143999998.0
2005-03-18 04:50:00,104.565,104.601,104.544,104.566,1250400003.0
2005-03-18 04:55:00,104.572,104.59,104.554,104.581,1146899997.0
2005-03-18 05:00:00,104.562,104.605,104.562,104.59,1014600006.0
2005-03-18 05:05:00,104.595,104.6,104.564,104.583,1177500004.0
2005-03-18 05:10:00,104.58,104.602,104.56,104.595,1062999997.0
2005-03-18 05:15:00,104.601,104.612,104.585,104.593,1115699998.0
2005-03-18 05:20:00,104.61,104.64,104.589,104.634,1386599994.0
2005-03-18 05:25:00,104.64,104.66,104.597,104.641,1104300003.0
2005-03-18 05:30:00,104.649,104.661,104.632,104.648,1485899996.0
2005-03-18 05:35:00,104.657,104.663,104.634,104.649,1598200015.0
2005-03-18 05:40:00,104.66,104.66,104.629,104.646,943599991.0
2005-03-18 05:45:00,104.65,104.66,104.628,104.647,1085899994.0
2005-03-18 05:50:00,104.643,104.651,104.631,104.65,1144500000.0
2005-03-18 05:55:00,104.649,104.65,104.619,104.65,886799996.0
2005-03-18 06:00:00,104.635,104.652,104.623,104.635,1010000004.0
2005-03-18 06:05:00,104.65,104.691,104.64,104.688,982599997.0
2005-03-18 06:10:00,104.688,104.696,104.662,104.685,1096899997.0
2005-03-18 06:15:00,104.666,104.714,104.666,104.706,1070599992.0
2005-03-18 06:20:00,104.677,104.723,104.668,104.7,1161500003.0
2005-03-18 06:25:00,104.708,104.731,104.7,104.718,1113400012.0
2005-03-18 06:30:00,104.723,104.725,104.682,104.693,1580800002.0
2005-03-18 06:35:00,104.704,104.709,104.685,104.707,1383899994.0
2005-03-18 06:40:00,104.708,104.728,104.685,104.725,1106399991.0
2005-03-18 06:45:00,104.71,104.716,104.691,104.709,870200000.0
2005-03-18 06:50:00,104.708,104.727,104.673,104.727,939100009.0
2005-03-18 06:55:00,104.718,104.751,104.707,104.727,857699998.0
2005-03-18 07:00:00,104.737,104.748,104.706,104.72,1220299999.0
2005-03-18 07:05:00,104.743,104.752,104.724,104.747,1482400001.0
2005-03-18 07:10:00,104.747,104.756,104.724,104.74,1129800000.0
2005-03-18 07:15:00,104.733,104.755,104.706,104.747,1039899995.0
2005-03-18 07:20:00,104.768,104.788,104.733,104.78,1124500002.0
2005-03-18 07:25:00,104.761,104.788,104.748,104.77,1311499994.0
2005-03-18 07:30:00,104.763,104.79,104.735,104.746,1237199994.0
2005-03-18 07:35:00,104.741,104.772,104.736,104.749,766799996.0
2005-03-18 07:40:00,104.748,104.748,104.721,104.748,828000003.0
2005-03-18 07:45:00,104.755,104.755,104.721,104.752,1027600003.0
2005-03-18 07:50:00,104.745,104.773,104.737,104.762,1400700008.0
2005-03-18 07:55:00,104.777,104.777,104.743,104.747,1514700012.0
2005-03-18 08:00:00,104.753,104.78,104.725,104.77,1254700003.0
2005-03-18 08:05:00,104.767,104.78,104.749,104.758,1243600011.0
2005-03-18 08:10:00,104.755,104.779,104.743,104.757,1210499994.0
2005-03-18 08:15:00,104.768,104.775,104.754,104.77,1070400011.0
2005-03-18 08:20:00,104.767,104.798,104.767,104.79,1305900002.0
2005-03-18 08:25:00,104.792,104.807,104.776,104.799,1096600013.0
2005-03-18 08:30:00,104.813,104.825,104.798,104.806,1362399996.0
2005-03-18 08:35:00,104.828,104.83,104.79,104.795,785500001.0
2005-03-18 08:40:00,104.801,104.807,104.763,104.801,1145500006.0
2005-03-18 08:45:00,104.794,104.819,104.785,104.807,1684099996.0
2005-03-18 08:50:00,104.806,104.839,104.793,104.834,1070300013.0
2005-03-18 08:55:00,104.802,104.831,104.802,104.817,983399995.0
2005-03-18 09:00:00,104.821,104.852,104.811,104.851,1040799988.0
2005-03-18 09:05:00,104.858,104.86,104.825,104.83,865599993.0
2005-03-18 09:10:00,104.832,104.857,104.819,104.853,1313099989.0
2005-03-18 09:15:00,104.852,104.859,104.834,104.843,1160800001.0
2005-03-18 09:20:00,104.842,104.862,104.797,104.853,847600001.0
2005-03-18 09:25:00,104.854,104.872,104.824,104.865,1051800000.0
2005-03-18 09:30:00,104.874,104.888,104.803,104.803,822000002.0
2005-03-18 09:35:00,104.804,104.831,104.78,104.78,1349000005.0
2005-03-18 09:40:00,104.78,104.82,104.775,104.799,1547100003.0
2005-03-18 09:45:00,104.803,104.821,104.78,104.814,1089500009.0
2005-03-18 09:50:00,104.806,104.834,104.799,104.799,817700000.0
2005-03-18 09:55:00,104.817,104.838,104.799,104.802,1133700002.0
2005-03-18 10:00:00,104.81,104.814,104.785,104.792,1230700008.0
2005-03-18 10:05:00,104.81,104.829,104.792,104.813,1292900007.0
2005-03-18 10:10:00,104.81,104.817,104.79,104.8,889599990.0
2005-03-18 10:15:00,104.799,104.811,104.781,104.786,1774400004.0
2005-03-18 10:20:00,104.797,104.802,104.741,104.741,1442300001.0
2005-03-18 10:25:00,104.731,104.74,104.61,104.652,817700004.0
2005-03-18 10:30:00,104.659,104.673,104.587,104.587,997600001.0
2005-03-18 10:35:00,104.59,104.655,104.579,104.639,979399993.0
2005-03-18 10:40:00,104.622,104.674,104.62,104.654,1171299989.0
2005-03-18 10:45:00,104.66,104.762,104.66,104.746,810500001.0
2005-03-18 10:50:00,104.747,104.771,104.709,104.771,1095800011.0
2005-03-18 10:55:00,104.786,104.809,104.759,104.759,1286100004.0
2005-03-18 11:00:00,104.78,104.844,104.778,104.832,1562300000.0
2005-03-18 11:05:00,104.816,104.832,104.791,104.811,1223200002.0
2005-03-18 11:10:00,104.81,104.852,104.798,104.845,984200004.0
2005-03-18 11:15:00,104.846,104.865,104.83,104.85,1201999998.0
2005-03-18 11:20:00,104.86,104.86,104.802,104.802,1040900003.0
2005-03-18 11:25:00,104.815,104.838,104.8,104.832,636100009.0
2005-03-18 11:30:00,104.83,104.834,104.792,104.825,1143199996.0
2005-03-18 11:35:00,104.83,104.83,104.802,104.82,782899998.0
2005-03-18 11:40:00,104.833,104.839,104.785,104.83,1059699999.0
2005-03-18 11:45:00,104.84,104.841,104.796,104.831,1318499995.0
2005-03-18 11:50:00,104.833,104.883,104.829,104.868,1383200002.0
2005-03-18 11:55:00,104.869,104.877,104.8,104.8,1161800008.0
2005-03-18 12:00:00,104.803,104.803,104.778,104.787,953599993.0
2005-03-18 12:05:00,104.787,104.815,104.776,104.808,1244400002.0
2005-03-18 12:10:00,104.815,104.83,104.787,104.808,1408400001.0
2005-03-18 12:15:00,104.821,104.86,104.785,104.848,1000500002.0
2005-03-18 12:20:00,104.847,104.868,104.815,104.84,916100000.0
2005-03-18 12:25:00,104.834,104.836,104.786,104.798,1145699996.0
2005-03-18 12:30:00,104.811,104.817,104.784,104.812,1097899996.0
2005-03-18 12:35:00,104.818,104.835,104.79,104.835,991299997.0
2005-03-18 12:40:00,104.848,104.919,104.826,104.902,945299998.0
2005-03-18 12:45:00,104.93,104.955,104.9,104.955,1458900005.0
2005-03-18 12:50:00,104.953,104.972,104.925,104.946,1118899996.0
2005-03-18 12:55:00,104.948,104.964,104.881,104.895,1476299980.0
2005-03-18 13:00:00,104.9,104.93,104.87,104.87,1477600007.0
2005-03-18 13:05:00,104.884,104.898,104.864,104.884,773299993.0
2005-03-18 13:10:00,104.895,104.92,104.879,104.897,1328700004.0
2005-03-18 13:15:00,104.913,104.936,104.877,104.928,967399995.0
2005-03-18 13:20:00,104.92,104.931,104.833,104.856,985699996.0
2005-03-18 13:25:00,104.852,104.874,104.831,104.849,1491999995.0
2005-03-18 13:30:00,104.86,104.872,104.819,104.832,1440500014.0
2005-03-18 13:35:00,104.849,104.851,104.827,104.839,1184600011.0
2005-03-18 13:40:00,104.858,104.86,104.83,104.846,1152299997.0
2005-03-18 13:45:00,104.843,104.866,104.808,104.834,903300000.0
2005-03-18 13:50:00,104.84,104.86,104.806,104.833,946600000.0
2005-03-18 13:55:00,104.838,104.869,104.814,104.848,1130399997.0
2005-03-18 14:00:00,104.871,104.917,104.851,104.904,1292900008.0
2005-03-18 14:05:00,104.918,104.918,104.836,104.836,895999995.0
2005-03-18 14:10:00,104.842,104.901,104.841,104.878,990600003.0
2005-03-18 14:15:00,104.9,104.919,104.883,104.895,1320099998.0
2005-03-18 14:20:00,104.897,104.91,104.876,104.876,1383900004.0
2005-03-18 14:25:00,104.893,104.916,104.847,104.847,1255700006.0
2005-03-18 14:30:00,104.863,104.873,104.835,104.846,949899991.0
2005-03-18 14:35:00,104.845,104.855,104.813,104.813,1407100007.0
2005-03-18 14:40:00,104.815,104.919,104.815,104.905,1214299998.0
2005-03-18 14:45:00,104.903,104.911,104.837,104.858,928299993.0
2005-03-18 14:50:00,104.84,104.871,104.826,104.862,1217900006.0
2005-03-18 14:55:00,104.867,104.915,104.836,104.908,1335900003.0
2005-03-18 15:00:00,104.917,105.032,104.898,105.004,1088599999.0
2005-03-18 15:05:00,105.02,105.026,104.84,104.844,1010899993.0
2005-03-18 15:10:00,104.858,104.9,104.834,104.843,1089499997.0
2005-03-18 15:15:00,104.85,104.91,104.833,104.887,1491399998.0
2005-03-18 15:20:00,104.927,104.94,104.859,104.898,1450100002.0
2005-03-18 15:25:00,104.912,104.917,104.869,104.87,962600005.0
2005-03-18 15:30:00,104.87,104.877,104.796,104.834,770000000.0
2005-03-18 15:35:00,104.83,104.863,104.813,104.858,878699997.0
2005-03-18 15:40:00,104.866,104.875,104.828,104.865,1457699999.0
2005-03-18 15:45:00,104.852,104.879,104.827,104.863,1134900006.0
2005-03-18 15:50:00,104.856,104.875,104.822,104.865,1417599999.0
2005-03-18 15:55:00,104.857,104.874,104.833,104.851,1354300012.0
2005-03-18 16:00:00,104.863,104.88,104.848,104.864,1220999996.0
2005-03-18 16:05:00,104.86,104.881,104.805,104.805,806000004.0
2005-03-18 16:10:00,104.811,104.832,104.784,104.822,1025299989.0
2005-03-18 16:15:00,104.833,104.86,104.823,104.839,997099999.0
2005-03-18 16:20:00,104.841,104.911,104.817,104.9,1427299990.0
2005-03-18 16:25:00,104.905,104.911,104.843,104.849,947599992.0
2005-03-18 16:30:00,104.868,104.96,104.856,104.941,1104600002.0
2005-03-18 16:35:00,104.968,104.968,104.839,104.842,1309000005.0
2005-03-18 16:40:00,104.838,104.863,104.836,104.843,1176100004.0
2005-03-18 16:45:00,104.847,104.869,104.736,104.865,1102599990.0
2005-03-18 16:50:00,104.89,104.906,104.828,104.86,1397900005.0
2005-03-18 16:55:00,104.855,104.877,104.837,104.843,1070800001.0
2005-03-18 17:00:00,104.848,104.856,104.798,104.82,1149000005.0
2005-03-18 17:05:00,104.809,104.902,104.807,104.848,1069400010.0
2005-03-18 17:10:00,104.855,104.866,104.82,104.847,1648499997.0
2005-03-18 17:15:00,104.85,104.901,104.839,104.866,1213399997.0
2005-03-18 17:20:00,104.87,104.927,104.863,104.921,1098999997.0
2005-03-18 17:25:00,104.913,104.924,104.881,104.904,1060100003.0
2005-03-18 17:30:00,104.898,104.9,104.865,104.87,1284599999.0
2005-03-18 17:35:00,104.89,104.912,104.868,104.87,1017499996.0
2005-03-18 17:40:00,104.885,104.91,104.875,104.892,1133199998.0
2005-03-18 17:45:00,104.9,104.915,104.88,104.88,1209899995.0
2005-03-18 17:50:00,104.896,104.907,104.85,104.85,1421400002.0
2005-03-18 17:55:00,104.853,104.87,104.841,104.854,837700000.0
2005-03-18 18:00:00,104.852,104.852,104.64,104.65,7273199992.0
2005-03-18 18:05:00,104.66,104.68,104.62,104.67,6709999996.0
2005-03-18 18:10:00,104.66,104.807,104.65,104.68,9018599978.0
2005-03-18 18:15:00,104.69,104.8,104.68,104.69,7197799991.0
2005-03-18 18:20:00,104.68,104.68,104.65,104.67,6921200048.0
2005-03-18 18:25:00,104.66,104.799,104.66,104.68,7629000004.0
2005-03-18 18:30:00,104.757,104.761,104.69,104.72,7838499984.0
2005-03-18 18:35:00,104.71,104.777,104.7,104.711,7043099983.0
2005-03-18 18:40:00,104.734,104.739,104.69,104.7,5605599983.0
2005-03-18 18:45:00,104.706,104.717,104.654,104.663,6103999990.0
2005-03-18 18:50:00,104.682,104.76,104.646,104.75,7183400023.0
2005-03-18 18:55:00,104.74,104.75,104.655,104.693,4849000011.0
2005-03-18 19:00:00,104.718,104.718,104.623,104.641,4563900015.0
2005-03-18 19:05:00,104.65,104.73,104.616,104.656,6060399994.0
2005-03-18 19:10:00,104.678,104.697,104.654,104.667,4044700005.0
2005-03-18 19:15:00,104.672,104.698,104.662,104.665,5939800008.0
2005-03-18 19:20:00,104.677,104.688,104.647,104.657,4108000006.0
2005-03-18 19:25:00,104.655,104.73,104.642,104.691,6225300009.0
2005-03-18 19:30:00,104.675,104.73,104.661,104.698,6113900006.0
2005-03-18 19:35:00,104.722,104.729,104.661,104.698,4192800003.0
2005-03-18 19:40:00,104.69,104.711,104.663,104.675,4348500011.0
2005-03-18 19:45:00,104.669,104.755,104.669,104.733,4813999991.0
2005-03-18 19:50:00,104.727,104.779,104.726,104.726,5316499973.0
2005-03-18 19:55:00,104.727,104.771,104.668,104.729,4105099972.0
2005-03-18 20:00:00,104.732,104.732,104.686,104.695,3869600011.0
2005-03-18 20:05:00,104.7,104.739,104.691,104.72,5131100014.0
2005-03-18 20:10:00,104.734,104.741,104.696,104.713,5863400013.0
2005-03-18 20:15:00,104.715,104.723,104.68,104.686,4377000033.0
2005-03-18 20:20:00,104.69,104.721,104.669,104.706,5263600005.0
2005-03-18 20:25:00,104.715,104.77,104.691,104.76,7173399978.0
2005-03-18 20:30:00,104.75,104.76,104.71,104.737,7706300012.0
2005-03-18 20:35:00,104.747,104.771,104.738,104.739,3857799997.0
2005-03-18 20:40:00,104.75,104.759,104.727,104.727,7320399960.0
2005-03-18 20:45:00,104.735,104.753,104.717,104.721,7387199996.0
2005-03-18 20:50:00,104.746,104.751,104.712,104.712,4225799983.0
2005-03-18 20:55:00,104.743,104.78,104.706,104.74,7087199982.0
2005-03-18 21:00:00,104.73,104.756,104.7,104.725,5166099996.0
2005-03-18 21:05:00,104.735,104.75,104.707,104.725,3860200028.0
2005-03-18 21:10:00,104.722,104.739,104.698,104.72,3238999996.0
2005-03-18 21:15:00,104.716,104.749,104.686,104.745,6919100009.0
2005-03-18 21:20:00,104.738,104.754,104.704,104.73,6850499944.0
2005-03-18 21:25:00,104.752,104.763,104.729,104.729,4376100001.0
2005-03-18 21:30:00,104.75,104.769,104.724,104.767,3043700021.0
2005-03-18 21:35:00,104.745,104.763,104.709,104.763,1990399997.0
2005-03-18 21:40:00,104.748,104.772,104.726,104.771,4671800031.0
2005-03-18 21:45:00,104.783,104.783,104.724,104.744,3802899986.0
2005-03-18 21:50:00,104.747,104.769,104.731,104.755,1405800002.0
2005-03-18 21:55:00,104.76,104.781,104.716,104.716,1790300010.0
2005-03-18 22:00:00,104.713,104.713,104.639,104.699,4100199993.0
2005-03-18 22:05:00,104.688,104.708,104.659,104.691,1104200004.0
2005-03-18 22:10:00,104.699,104.712,104.67,104.682,2063799997.0
2005-03-18 22:15:00,104.672,104.709,104.665,104.696,2201200013.0
2005-03-18 22:20:00,104.695,104.708,104.662,104.662,1005199993.0
2005-03-18 22:25:00,104.695,104.699,104.66,104.689,1877599996.0
2005-03-18 22:30:00,104.692,104.706,104.668,104.703,2568300003.0
2005-03-18 22:35:00,104.686,104.715,104.678,104.696,1694499993.0
2005-03-18 22:40:00,104.696,104.705,104.67,104.698,1802100008.0
2005-03-18 22:45:00,104.684,104.713,104.667,104.698,1589399996.0
2005-03-18 22:50:00,104.695,104.727,104.684,104.707,1843500004.0
2005-03-18 22:55:00,104.701,104.708,104.664,104.675,1475100001.0
2005-03-18 23:00:00,104.683,104.703,104.66,104.66,1080699994.0
2005-03-18 23:05:00,104.682,104.707,104.67,104.686,1271600000.0
2005-03-18 23:10:00,104.703,104.707,104.664,104.705,971200000.0
2005-03-18 23:15:00,104.715,104.738,104.693,104.712,920800000.0
2005-03-18 23:20:00,104.713,104.722,104.689,104.708,1290500007.0
2005-03-18 23:25:00,104.729,104.74,104.692,104.713,1305899998.0
2005-03-18 23:30:00,104.706,104.72,104.68,104.688,904999991.0
2005-03-18 23:35:00,104.685,104.707,104.672,104.699,1102199997.0
2005-03-18 23:40:00,104.705,104.73,104.686,104.703,1126799991.0
2005-03-18 23:45:00,104.712,104.728,104.69,104.726,1304799986.0
2005-03-18 23:50:00,104.707,104.739,104.704,104.723,867599996.0
2005-03-18 23:55:00,104.713,104.741,104.699,104.718,1077500000.0
2005-03-21 00:00:00,104.743,104.745,104.716,104.737,1067799995.0
2005-03-21 00:05:00,104.735,104.751,104.717,104.73,1218200007.0
2005-03-21 00:10:00,104.74,104.749,104.715,104.717,915899996.0
2005-03-21 00:15:00,104.752,104.771,104.731,104.761,1382699997.0
2005-03-21 00:20:00,104.764,104.782,104.715,104.72,1305200014.0
2005-03-21 00:25:00,104.724,104.749,104.714,104.749,1401399994.0
2005-03-21 00:30:00,104.726,104.75,104.719,104.75,854099994.0
2005-03-21 00:35:00,104.758,104.768,104.719,104.735,1379100002.0
2005-03-21 00:40:00,104.733,104.753,104.731,104.746,1439899998.0
2005-03-21 00:45:00,104.74,104.763,104.727,104.735,892099996.0
2005-03-21 00:50:00,104.732,104.753,104.723,104.728,1151200009.0
2005-03-21 00:55:00,104.732,104.766,104.723,104.735,1380200016.0
2005-03-21 01:00:00,104.734,104.791,104.734,104.76,1422699993.0
2005-03-21 01:05:00,104.76,104.769,104.729,104.75,1432899988.0
2005-03-21 01:10:00,104.748,104.765,104.732,104.749,870900003.0
2005-03-21 01:15:00,104.747,104.773,104.734,104.761,1165600002.0
2005-03-21 01:20:00,104.765,104.766,104.741,104.741,1073500006.0
2005-03-21 01:25:00,104.732,104.748,104.723,104.737,984399993.0
2005-03-21 01:30:00,104.737,104.752,104.706,104.713,1246000000.0
2005-03-21 01:35:00,104.732,104.738,104.673,104.693,1098399989.0
2005-03-21 01:40:00,104.692,104.716,104.684,104.715,1189500000.0
2005-03-21 01:45:00,104.699,104.764,104.698,104.737,1310300010.0
2005-03-21 01:50:00,104.73,104.749,104.707,104.715,1001400001.0
2005-03-21 01:55:00,104.717,104.721,104.673,104.678,1147699993.0
2005-03-21 02:00:00,104.663,104.684,104.638,104.638,1218699993.0
2005-03-21 02:05:00,104.65,104.691,104.643,104.69,1039199998.0
2005-03-21 02:10:00,104.705,104.71,104.653,104.653,1212799988.0
2005-03-21 02:15:00,104.666,104.69,104.639,104.672,1091200008.0
2005-03-21 02:20:00,104.684,104.7,104.67,104.696,1353399995.0
2005-03-21 02:25:00,104.702,104.729,104.695,104.723,1338599995.0
2005-03-21 02:30:00,104.723,104.748,104.696,104.738,990699987.0
2005-03-21 02:35:00,104.737,104.762,104.729,104.762,1496200000.0
2005-03-21 02:40:00,104.758,104.766,104.734,104.742,1100099989.0
2005-03-21 02:45:00,104.734,104.757,104.711,104.757,1213299989.0
2005-03-21 02:50:00,104.749,104.764,104.721,104.753,1276900003.0
2005-03-21 02:55:00,104.752,104.759,104.724,104.733,1234200002.0
2005-03-21 03:00:00,104.722,104.773,104.722,104.758,1044900007.0
2005-03-21 03:05:00,104.768,104.783,104.743,104.761,1045799984.0
2005-03-21 03:10:00,104.77,104.804,104.754,104.804,1287399991.0
2005-03-21 03:15:00,104.82,104.836,104.793,104.826,1159400000.0
2005-03-21 03:20:00,104.836,104.841,104.794,104.813,1226999991.0
2005-03-21 03:25:00,104.823,104.837,104.798,104.8,1083100007.0
2005-03-21 03:30:00,104.795,104.849,104.795,104.834,1222000012.0
2005-03-21 03:35:00,104.84,104.859,104.816,104.849,788899991.0
2005-03-21 03:40:00,104.854,104.879,104.835,104.876,1158000008.0
2005-03-21 03:45:00,104.878,104.907,104.851,104.892,1025500008.0
2005-03-21 03:50:00,104.898,104.908,104.872,104.891,1116100012.0
2005-03-21 03:55:00,104.9,104.917,104.885,104.905,1322400006.0
2005-03-21 04:00:00,104.916,104.945,104.902,104.931,1016699997.0
2005-03-21 04:05:00,104.935,104.945,104.902,104.923,1319900016.0
2005-03-21 04:10:00,104.93,104.983,104.93,104.96,1004000012.0
2005-03-21 04:15:00,104.953,104.983,104.918,104.948,1156799996.0
2005-03-21 04:20:00,104.946,104.951,104.909,104.915,832900007.0
2005-03-21 04:25:00,104.907,104.936,104.896,104.933,1025700004.0
2005-03-21 04:30:00,104.932,104.951,104.91,104.916,1089900003.0
2005-03-21 04:35:00,104.917,104.933,104.897,104.915,722700004.0
2005-03-21 04:40:00,104.922,104.95,104.904,104.937,1065399991.0
2005-03-21 04:45:00,104.948,104.98,104.938,104.942,1008600004.0
2005-03-21 04:50:00,104.964,104.991,104.946,104.991,985299993.0
2005-03-21 04:55:00,104.982,105.063,104.974,105.013,845500000.0
2005-03-21 05:00:00,105.027,105.039,104.991,105.028,1163600000.0
2005-03-21 05:05:00,105.042,105.051,105.013,105.018,1235299993.0
2005-03-21 05:10:00,105.032,105.032,105.0,105.003,1496300003.0
2005-03-21 05:15:00,104.995,105.011,104.952,104.994,1494100006.0
2005-03-21 05:20:00,105.013,105.074,105.009,105.063,1260800010.0
2005-03-21 05:25:00,105.051,105.051,104.982,104.984,1169999990.0
2005-03-21 05:30:00,104.99,104.99,104.894,104.894,1364000014.0
2005-03-21 05:35:00,104.918,104.923,104.855,104.903,878699998.0
2005-03-21 05:40:00,104.904,104.918,104.855,104.855,1267199989.0
2005-03-21 05:45:00,104.868,104.905,104.852,104.894,856700002.0
2005-03-21 05:50:00,104.903,104.944,104.88,104.938,835999994.0
2005-03-21 05:55:00,104.948,104.976,104.935,104.938,1320600005.0
2005-03-21 06:00:00,104.925,104.925,104.873,104.897,1118599993.0
2005-03-21 06:05:00,104.9,104.936,104.872,104.92,1201099991.0
2005-03-21 06:10:00,104.921,104.93,104.87,104.895,1334500002.0
2005-03-21 06:15:00,104.907,104.919,104.879,104.9,1109099994.0
2005-03-21 06:20:00,104.898,104.918,104.885,104.917,1259399998.0
2005-03-21 06:25:00,104.916,104.934,104.899,104.914,1410899999.0
2005-03-21 06:30:00,104.921,104.942,104.897,104.935,1122500006.0
2005-03-21 06:35:00,104.908,104.93,104.902,104.92,1323100004.0
2005-03-21 06:40:00,104.919,104.941,104.874,104.904,1025199998.0
2005-03-21 06:45:00,104.89,104.92,104.884,104.919,902100013.0
2005-03-21 06:50:00,104.917,104.924,104.885,104.901,1338200015.0
2005-03-21 06:55:00,104.895,104.919,104.877,104.908,1104400004.0
2005-03-21 07:00:00,104.9,104.9,104.871,104.882,1236599998.0
2005-03-21 07:05:00,104.883,104.902,104.867,104.885,1080299995.0
2005-03-21 07:10:00,104.885,104.912,104.88,104.896,1009099995.0
2005-03-21 07:15:00,104.893,104.933,104.885,104.911,913000013.0
2005-03-21 07:20:00,104.895,104.936,104.887,104.935,925600005.0
2005-03-21 07:25:00,104.924,104.95,104.92,104.943,1226799996.0
2005-03-21 07:30:00,104.935,104.961,104.919,104.952,1263100001.0
2005-03-21 07:35:00,104.944,104.953,104.922,104.948,1108800008.0
2005-03-21 07:40:00,104.949,104.949,104.906,104.922,940399997.0
2005-03-21 07:45:00,104.927,104.942,104.899,104.942,1197299990.0
2005-03-21 07:50:00,104.931,104.956,104.919,104.956,1127199994.0
2005-03-21 07:55:00,104.94,104.958,104.906,104.928,1152800010.0
2005-03-21 08:00:00,104.952,104.97,104.926,104.938,974100006.0
2005-03-21 08:05:00,104.952,104.959,104.921,104.959,1254399995.0
2005-03-21 08:10:00,104.945,104.951,104.895,104.895,1101899995.0
2005-03-21 08:15:00,104.898,104.938,104.879,104.921,1139399988.0
2005-03-21 08:20:00,104.913,104.916,104.881,104.89,935699995.0
2005-03-21 08:25:00,104.897,104.912,104.876,104.912,1359200014.0
2005-03-21 08:30:00,104.9,104.913,104.882,104.89,1271300000.0
2005-03-21 08:35:00,104.9,104.916,104.883,104.903,1001599996.0
2005-03-21 08:40:00,104.913,104.915,104.851,104.851,1190200003.0
2005-03-21 08:45:00,104.842,104.863,104.838,104.849,1346000000.0
2005-03-21 08:50:00,104.844,104.87,104.817,104.832,1197199986.0
2005-03-21 08:55:00,104.822,104.856,104.82,104.839,982499998.0
2005-03-21 09:00:00,104.853,104.855,104.776,104.816,1049300008.0
2005-03-21 09:05:00,104.818,104.827,104.79,104.827,1108399995.0
2005-03-21 09:10:00,104.825,104.827,104.735,104.741,1228700005.0
2005-03-21 09:15:00,104.76,104.775,104.743,104.765,883399996.0
2005-03-21 09:20:00,104.777,104.805,104.748,104.8,674500002.0
2005-03-21 09:25:00,104.809,104.823,104.792,104.822,906300001.0
2005-03-21 09:30:00,104.829,104.858,104.826,104.829,1104900000.0
2005-03-21 09:35:00,104.833,104.836,104.787,104.797,1195899996.0
2005-03-21 09:40:00,104.809,104.952,104.807,104.924,1292999995.0
2005-03-21 09:45:00,104.918,104.921,104.89,104.914,1076700007.0
2005-03-21 09:50:00,104.953,105.053,104.945,105.027,1292700000.0
2005-03-21 09:55:00,105.029,105.076,105.022,105.028,1233299987.0
2005-03-21 10:00:00,105.047,105.067,105.032,105.055,902300004.0
2005-03-21 10:05:00,105.067,105.067,105.004,105.004,1108899992.0
2005-03-21 10:10:00,105.006,105.022,104.982,105.022,1108999996.0
2005-03-21 10:15:00,105.021,105.042,104.988,105.016,1562800002.0
2005-03-21 10:20:00,105.032,105.069,104.994,105.062,1457800006.0
2005-03-21 10:25:00,105.082,105.126,105.06,105.124,1146700000.0
2005-03-21 10:30:00,105.135,105.177,105.119,105.152,614600000.0
2005-03-21 10:35:00,105.153,105.164,105.132,105.152,1397599989.0
2005-03-21 10:40:00,105.151,105.151,105.103,105.104,1141199999.0
2005-03-21 10:45:00,105.122,105.131,105.103,105.126,872300007.0
2005-03-21 10:50:00,105.137,105.166,105.134,105.144,986299998.0
2005-03-21 10:55:00,105.162,105.181,105.123,105.137,1249500017.0
2005-03-21 11:00:00,105.138,105.27,105.116,105.251,1387500000.0
2005-03-21 11:05:00,105.242,105.255,105.208,105.225,1277500006.0
2005-03-21 11:10:00,105.232,105.232,105.178,105.199,1227699999.0
2005-03-21 11:15:00,105.193,105.2,105.166,105.191,1014999993.0
2005-03-21 11:20:00,105.201,105.217,105.179,105.201,899000003.0
2005-03-21 11:25:00,105.201,105.222,105.169,105.215,1159699990.0
2005-03-21 11:30:00,105.214,105.243,105.193,105.213,1045700012.0
2005-03-21 11:35:00,105.223,105.223,105.182,105.2,1209400000.0
2005-03-21 11:40:00,105.199,105.208,105.154,105.183,990799988.0
2005-03-21 11:45:00,105.178,105.195,105.139,105.18,1212899990.0
2005-03-21 11:50:00,105.203,105.229,105.179,105.208,933500004.0
2005-03-21 11:55:00,105.208,105.225,105.197,105.207,1350999989.0
2005-03-21 12:00:00,105.216,105.216,105.16,105.162,1152000012.0
2005-03-21 12:05:00,105.183,105.215,105.17,105.188,1316299998.0
2005-03-21 12:10:00,105.205,105.235,105.2,105.21,1419000000.0
2005-03-21 12:15:00,105.22,105.255,105.205,105.245,1089999996.0
2005-03-21 12:20:00,105.237,105.244,105.218,105.235,941100007.0
2005-03-21 12:25:00,105.223,105.225,105.181,105.184,1445399992.0
2005-03-21 12:30:00,105.176,105.212,105.17,105.198,1074800001.0
2005-03-21 12:35:00,105.209,105.235,105.186,105.19,1560900007.0
2005-03-21 12:40:00,105.197,105.248,105.19,105.239,1337199990.0
2005-03-21 12:45:00,105.246,105.263,105.227,105.232,1655900015.0
2005-03-21 12:50:00,105.217,105.238,105.195,105.228,996299994.0
2005-03-21 12:55:00,105.236,105.236,105.207,105.225,1098899995.0
2005-03-21 13:00:00,105.233,105.264,105.227,105.248,814299998.0
2005-03-21 13:05:00,105.253,105.26,105.23,105.231,1081500011.0
2005-03-21 13:10:00,105.247,105.249,105.197,105.2,1216700000.0
2005-03-21 13:15:00,105.235,105.255,105.209,105.235,1225799984.0
2005-03-21 13:20:00,105.234,105.263,105.224,105.251,977900003.0
2005-03-21 13:25:00,105.251,105.333,105.251,105.308,1314099996.0
2005-03-21 13:30:00,105.318,105.318,105.248,105.27,1351899990.0
2005-03-21 13:35:00,105.288,105.299,105.228,105.229,1016099997.0
2005-03-21 13:40:00,105.261,105.261,105.202,105.209,1502200009.0
2005-03-21 13:45:00,105.237,105.25,105.205,105.205,1211399998.0
2005-03-21 13:50:00,105.21,105.236,105.184,105.211,1058599998.0
2005-03-21 13:55:00,105.203,105.369,105.198,105.346,1212000006.0
2005-03-21 14:00:00,105.376,105.376,105.337,105.34,1236499997.0
2005-03-21 14:05:00,105.355,105.368,105.314,105.315,1012999992.0
2005-03-21 14:10:00,105.323,105.372,105.32,105.353,1301100003.0
2005-03-21 14:15:00,105.369,105.369,105.315,105.335,1314700001.0
2005-03-21 14:20:00,105.323,105.332,105.289,105.289,1001399992.0
2005-03-21 14:25:00,105.303,105.303,105.257,105.263,1059499989.0
2005-03-21 14:30:00,105.265,105.287,105.226,105.284,1075600009.0
2005-03-21 14:35:00,105.262,105.305,105.251,105.251,1188100005.0
2005-03-21 14:40:00,105.252,105.293,105.227,105.293,1282500005.0
2005-03-21 14:45:00,105.289,105.383,105.289,105.377,808300007.0
2005-03-21 14:50:00,105.355,105.379,105.335,105.347,1059100015.0
2005-03-21 14:55:00,105.35,105.356,105.257,105.257,1163100009.0
2005-03-21 15:00:00,105.255,105.272,105.222,105.26,824199999.0
2005-03-21 15:05:00,105.272,105.299,105.246,105.272,846300004.0
2005-03-21 15:10:00,105.28,105.374,105.269,105.37,1641299997.0
2005-03-21 15:15:00,105.39,105.422,105.372,105.399,997500007.0
2005-03-21 15:20:00,105.405,105.457,105.393,105.441,1588699991.0
2005-03-21 15:25:00,105.452,105.473,105.425,105.46,815599998.0
2005-03-21 15:30:00,105.46,105.469,105.42,105.44,1076899991.0
2005-03-21 15:35:00,105.422,105.441,105.393,105.399,1091600009.0
2005-03-21 15:40:00,105.398,105.417,105.385,105.394,1217700002.0
2005-03-21 15:45:00,105.402,105.467,105.395,105.45,1267200010.0
2005-03-21 15:50:00,105.47,105.475,105.427,105.442,1104100006.0
2005-03-21 15:55:00,105.437,105.437,105.322,105.351,980100005.0
2005-03-21 16:00:00,105.384,105.39,105.298,105.307,1303600007.0
2005-03-21 16:05:00,105.33,105.339,105.249,105.301,1238699999.0
2005-03-21 16:10:00,105.315,105.318,105.246,105.283,1065000006.0
2005-03-21 16:15:00,105.278,105.291,105.199,105.208,1403799999.0
2005-03-21 16:20:00,105.222,105.304,105.221,105.303,1209699994.0
2005-03-21 16:25:00,105.31,105.327,105.292,105.31,1536899993.0
2005-03-21 16:30:00,105.335,105.359,105.316,105.331,887100005.0
2005-03-21 16:35:00,105.34,105.341,105.312,105.33,1006799991.0
2005-03-21 16:40:00,105.342,105.348,105.302,105.32,1423900009.0
2005-03-21 16:45:00,105.32,105.359,105.314,105.318,1074099990.0
2005-03-21 16:50:00,105.333,105.376,105.322,105.361,964500002.0
2005-03-21 16:55:00,105.333,105.367,105.33,105.35,1332500016.0
2005-03-21 17:00:00,105.35,105.35,105.257,105.284,1291500003.0
2005-03-21 17:05:00,105.27,105.326,105.256,105.319,956099999.0
2005-03-21 17:10:00,105.335,105.335,105.27,105.27,1346500008.0
2005-03-21 17:15:00,105.265,105.285,105.219,105.265,1371400003.0
2005-03-21 17:20:00,105.286,105.29,105.165,105.165,933700006.0
2005-03-21 17:25:00,105.167,105.192,105.138,105.169,1124700001.0
2005-03-21 17:30:00,105.164,105.172,105.101,105.103,851300002.0
2005-03-21 17:35:00,105.117,105.163,105.097,105.148,1253799998.0
2005-03-21 17:40:00,105.135,105.135,105.003,105.058,756999999.0
2005-03-21 17:45:00,105.076,105.1,105.026,105.053,1330000005.0
2005-03-21 17:50:00,105.063,105.064,104.999,105.024,1252399998.0
2005-03-21 17:55:00,105.024,105.036,105.004,105.026,736900000.0
2005-03-21 18:00:00,105.023,105.18,105.016,105.18,7634399967.0
2005-03-21 18:05:00,105.19,105.23,105.15,105.23,8887999940.0
2005-03-21 18:10:00,105.22,105.28,104.994,105.28,9372600003.0
2005-03-21 18:15:00,105.27,105.27,105.01,105.17,9959200030.0
2005-03-21 18:20:00,105.19,105.19,105.15,105.16,9404500020.0
2005-03-21 18:25:00,105.17,105.2,105.022,105.2,9271100030.0
2005-03-21 18:30:00,105.04,105.22,105.039,105.21,9314600033.0
2005-03-21 18:35:00,105.19,105.21,105.098,105.138,6792800010.0
2005-03-21 18:40:00,105.157,105.159,105.114,105.138,6792699985.0
2005-03-21 18:45:00,105.138,105.151,105.092,105.092,5820800001.0
2005-03-21 18:50:00,105.088,105.105,105.031,105.053,8317499981.0
2005-03-21 18:55:00,105.062,105.095,105.06,105.086,5995300027.0
2005-03-21 19:00:00,105.098,105.176,105.092,105.176,5056100002.0
2005-03-21 19:05:00,105.165,105.221,105.12,105.216,5836299971.0
2005-03-21 19:10:00,105.23,105.268,105.215,105.257,3835999977.0
2005-03-21 19:15:00,105.252,105.257,105.156,105.161,6232200016.0
2005-03-21 19:20:00,105.162,105.175,105.14,105.157,5338800001.0
2005-03-21 19:25:00,105.15,105.188,105.13,105.176,6706100019.0
2005-03-21 19:30:00,105.182,105.212,105.171,105.205,6814899997.0
2005-03-21 19:35:00,105.193,105.207,105.168,105.17,4594700000.0
2005-03-21 19:40:00,105.173,105.207,105.142,105.165,4168399998.0
2005-03-21 19:45:00,105.164,105.191,105.132,105.159,4313700000.0
2005-03-21 19:50:00,105.16,105.212,105.14,105.192,5060399997.0
2005-03-21 19:55:00,105.205,105.233,105.181,105.205,4254500001.0
2005-03-21 20:00:00,105.218,105.218,105.123,105.143,3512999990.0
2005-03-21 20:05:00,105.132,105.146,105.116,105.146,5689999994.0
2005-03-21 20:10:00,105.144,105.16,105.07,105.154,6218700019.0
2005-03-21 20:15:00,105.155,105.181,105.123,105.157,4784700002.0
2005-03-21 20:20:00,105.169,105.172,105.118,105.137,5134900023.0
2005-03-21 20:25:00,105.155,105.16,105.08,105.09,7244200000.0
2005-03-21 20:30:00,105.08,105.149,105.07,105.134,6257599974.0
2005-03-21 20:35:00,105.142,105.142,105.097,105.098,4071400011.0
2005-03-21 20:40:00,105.06,105.113,105.06,105.087,6326400008.0
2005-03-21 20:45:00,105.095,105.112,105.065,105.065,6255699969.0
2005-03-21 20:50:00,105.069,105.093,105.048,105.083,4466100018.0
2005-03-21 20:55:00,105.074,105.15,105.01,105.033,8396499995.0
2005-03-21 21:00:00,105.08,105.11,105.038,105.04,4995999993.0
2005-03-21 21:05:00,105.062,105.072,105.027,105.065,4358899991.0
2005-03-21 21:10:00,105.061,105.083,105.051,105.075,3613900003.0
2005-03-21 21:15:00,105.076,105.091,105.054,105.067,6632399999.0
2005-03-21 21:20:00,105.069,105.097,105.064,105.064,7339299979.0
2005-03-21 21:25:00,105.102,105.102,105.056,105.067,4383499979.0
2005-03-21 21:30:00,105.088,105.095,105.062,105.063,3378300003.0
2005-03-21 21:35:00,105.062,105.089,105.042,105.049,1803199997.0
2005-03-21 21:40:00,105.074,105.103,105.061,105.09,4293500020.0
2005-03-21 21:45:00,105.088,105.152,105.07,105.141,3288599997.0
2005-03-21 21:50:00,105.153,105.171,105.115,105.125,1813999989.0
2005-03-21 21:55:00,105.139,105.149,105.075,105.075,1579700004.0
2005-03-21 22:00:00,105.087,105.102,105.053,105.055,4150000016.0
2005-03-21 22:05:00,105.076,105.093,105.039,105.053,1382200003.0
2005-03-21 22:10:00,105.055,105.077,105.023,105.042,1503599993.0
2005-03-21 22:15:00,105.052,105.067,105.037,105.063,1957100010.0
2005-03-21 22:20:00,105.047,105.061,105.008,105.036,1377299991.0
2005-03-21 22:25:00,105.052,105.052,105.013,105.017,1950500011.0
2005-03-21 22:30:00,105.034,105.071,105.018,105.046,2546599996.0
2005-03-21 22:35:00,105.057,105.063,105.032,105.047,1984699981.0
2005-03-21 22:40:00,105.057,105.067,105.031,105.065,1443900014.0
2005-03-21 22:45:00,105.051,105.075,105.029,105.059,1664099986.0
2005-03-21 22:50:00,105.045,105.084,105.04,105.068,1597600008.0
2005-03-21 22:55:00,105.068,105.086,105.05,105.05,1908299993.0
2005-03-21 23:00:00,105.05,105.091,105.05,105.069,868999992.0
2005-03-21 23:05:00,105.077,105.101,105.064,105.09,1317599996.0
2005-03-21 23:10:00,105.081,105.091,105.065,105.068,1118300000.0
2005-03-21 23:15:00,105.083,105.096,105.064,105.081,980200001.0
2005-03-21 23:20:00,105.072,105.087,105.055,105.071,936600000.0
2005-03-21 23:25:00,105.101,105.111,105.075,105.111,1080199993.0
2005-03-21 23:30:00,105.093,105.133,105.09,105.127,846599998.0
2005-03-21 23:35:00,105.124,105.144,105.113,105.119,815700001.0
2005-03-21 23:40:00,105.118,105.151,105.106,105.132,1208300007.0
2005-03-21 23:45:00,105.145,105.181,105.128,105.15,1444399999.0
2005-03-21 23:50:00,105.17,105.18,105.135,105.151,730500010.0
2005-03-21 23:55:00,105.152,105.181,105.142,105.158,1102300002.0
2005-03-22 00:00:00,105.165,105.169,105.126,105.126,1105700001.0
2005-03-22 00:05:00,105.135,105.149,105.11,105.127,1200899991.0
2005-03-22 00:10:00,105.123,105.15,105.114,105.124,1138200006.0
2005-03-22 00:15:00,105.118,105.135,105.1,105.13,1051000017.0
2005-03-22 00:20:00,105.138,105.14,105.098,105.12,1244800002.0
2005-03-22 00:25:00,105.128,105.179,105.127,105.131,992100002.0
2005-03-22 00:30:00,105.17,105.19,105.141,105.173,1030299988.0
2005-03-22 00:35:00,105.163,105.186,105.152,105.172,975399998.0
2005-03-22 00:40:00,105.186,105.191,105.142,105.158,1533600006.0
2005-03-22 00:45:00,105.152,105.164,105.122,105.145,881300002.0
2005-03-22 00:50:00,105.142,105.173,105.136,105.165,1239900005.0
2005-03-22 00:55:00,105.165,105.175,105.142,105.15,1085499992.0
2005-03-22 01:00:00,105.17,105.227,105.151,105.226,1235500002.0
2005-03-22 01:05:00,105.24,105.24,105.193,105.193,968799998.0
2005-03-22 01:10:00,105.2,105.214,105.176,105.197,1033899997.0
2005-03-22 01:15:00,105.207,105.246,105.192,105.246,1031700002.0
2005-03-22 01:20:00,105.227,105.263,105.202,105.226,1434400004.0
2005-03-22 01:25:00,105.232,105.251,105.217,105.243,1236499996.0
2005-03-22 01:30:00,105.238,105.246,105.164,105.17,1066900008.0
2005-03-22 01:35:00,105.167,105.191,105.161,105.168,1302499991.0
2005-03-22 01:40:00,105.181,105.23,105.175,105.204,1004199995.0
2005-03-22 01:45:00,105.22,105.238,105.203,105.218,1040500010.0
2005-03-22 01:50:00,105.215,105.215,105.159,105.167,993100005.0
2005-03-22 01:55:00,105.185,105.195,105.167,105.177,1372799989.0
2005-03-22 02:00:00,105.19,105.195,105.156,105.156,1191600004.0
2005-03-22 02:05:00,105.167,105.184,105.145,105.176,1325699996.0
2005-03-22 02:10:00,105.185,105.225,105.172,105.217,1595599992.0
2005-03-22 02:15:00,105.225,105.237,105.171,105.171,1297699999.0
2005-03-22 02:20:00,105.182,105.185,105.128,105.129,1318800007.0
2005-03-22 02:25:00,105.154,105.185,105.141,105.179,956600005.0
2005-03-22 02:30:00,105.191,105.225,105.165,105.208,1259700009.0
2005-03-22 02:35:00,105.201,105.23,105.184,105.219,1144500006.0
2005-03-22 02:40:00,105.224,105.238,105.198,105.22,1352000012.0
2005-03-22 02:45:00,105.212,105.231,105.183,105.209,1081900000.0
2005-03-22 02:50:00,105.208,105.23,105.179,105.19,1015899998.0
2005-03-22 02:55:00,105.2,105.2,105.135,105.18,1197499995.0
2005-03-22 03:00:00,105.186,105.193,105.159,105.181,1059599992.0
2005-03-22 03:05:00,105.181,105.195,105.16,105.173,1147900002.0
2005-03-22 03:10:00,105.183,105.197,105.157,105.173,918700005.0
2005-03-22 03:15:00,105.189,105.189,105.156,105.166,1149399989.0
2005-03-22 03:20:00,105.197,105.199,105.161,105.199,1243000002.0
2005-03-22 03:25:00,105.196,105.199,105.172,105.188,1219100004.0
2005-03-22 03:30:00,105.166,105.2,105.166,105.183,1297399997.0
2005-03-22 03:35:00,105.16,105.188,105.151,105.175,661299989.0
2005-03-22 03:40:00,105.152,105.171,105.114,105.14,1059399996.0
2005-03-22 03:45:00,105.143,105.143,105.097,105.121,956899995.0
2005-03-22 03:50:00,105.128,105.128,105.082,105.1,971399995.0
2005-03-22 03:55:00,105.098,105.128,105.084,105.121,819499999.0
2005-03-22 04:00:00,105.133,105.158,105.11,105.118,1416800006.0
2005-03-22 04:05:00,105.118,105.12,105.076,105.086,1499100004.0
2005-03-22 04:10:00,105.082,105.089,105.065,105.083,812900008.0
2005-03-22 04:15:00,105.09,105.11,105.069,105.103,1307099999.0
2005-03-22 04:20:00,105.095,105.124,105.093,105.109,1203699994.0
2005-03-22 04:25:00,105.107,105.118,105.094,105.109,1138399997.0
2005-03-22 04:30:00,105.104,105.123,105.081,105.094,1053400018.0
2005-03-22 04:35:00,105.087,105.09,105.036,105.078,1014600000.0
2005-03-22 04:40:00,105.09,105.09,105.044,105.06,1302300011.0
2005-03-22 04:45:00,105.075,105.077,105.017,105.028,1068300000.0
2005-03-22 04:50:00,105.032,105.049,105.014,105.024,1300200007.0
2005-03-22 04:55:00,105.044,105.051,105.001,105.045,1095299991.0
2005-03-22 05:00:00,105.052,105.068,105.029,105.059,1194299993.0
2005-03-22 05:05:00,105.068,105.085,105.047,105.081,1305299996.0
2005-03-22 05:10:00,105.072,105.1,105.046,105.1,940200004.0
2005-03-22 05:15:00,105.07,105.108,105.07,105.075,990799994.0
2005-03-22 05:20:00,105.087,105.098,105.05,105.081,1355599991.0
2005-03-22 05:25:00,105.078,105.088,105.045,105.047,1252899992.0
2005-03-22 05:30:00,105.062,105.062,105.032,105.039,1620300000.0
2005-03-22 05:35:00,105.036,105.059,105.014,105.031,1182100000.0
2005-03-22 05:40:00,105.052,105.062,105.028,105.041,1087700000.0
2005-03-22 05:45:00,105.046,105.05,105.017,105.033,1141600008.0
2005-03-22 05:50:00,105.043,105.043,105.019,105.042,1058399995.0
2005-03-22 05:55:00,105.047,105.054,105.026,105.04,1070000000.0
2005-03-22 06:00:00,105.033,105.037,105.007,105.031,985700000.0
2005-03-22 06:05:00,105.032,105.05,105.022,105.04,1267599983.0
2005-03-22 06:10:00,105.048,105.053,105.024,105.05,1295900009.0
2005-03-22 06:15:00,105.048,105.082,105.033,105.066,1134499998.0
2005-03-22 06:20:00,105.064,105.074,105.047,105.067,1075699992.0
2005-03-22 06:25:00,105.07,105.11,105.058,105.095,1281499994.0
2005-03-22 06:30:00,105.085,105.1,105.072,105.083,1134999988.0
2005-03-22 06:35:00,105.101,105.106,105.07,105.07,1207200005.0
2005-03-22 06:40:00,105.077,105.127,105.059,105.122,964399998.0
2005-03-22 06:45:00,105.118,105.14,105.091,105.124,1200399995.0
2005-03-22 06:50:00,105.138,105.142,105.115,105.131,930099997.0
2005-03-22 06:55:00,105.133,105.15,105.103,105.15,1083700003.0
2005-03-22 07:00:00,105.127,105.138,105.105,105.113,1329499993.0
2005-03-22 07:05:00,105.128,105.131,105.093,105.11,1016599993.0
2005-03-22 07:10:00,105.107,105.121,105.081,105.112,1075199999.0
2005-03-22 07:15:00,105.118,105.131,105.101,105.131,918300012.0
2005-03-22 07:20:00,105.134,105.14,105.105,105.11,1093800002.0
2005-03-22 07:25:00,105.12,105.147,105.098,105.142,1252199995.0
2005-03-22 07:30:00,105.147,105.168,105.126,105.156,1333300010.0
2005-03-22 07:35:00,105.162,105.167,105.136,105.158,854700001.0
2005-03-22 07:40:00,105.156,105.159,105.135,105.151,952700006.0
2005-03-22 07:45:00,105.145,105.145,105.104,105.124,1253799998.0
2005-03-22 07:50:00,105.125,105.127,105.055,105.069,907500010.0
2005-03-22 07:55:00,105.08,105.096,105.065,105.079,1240500005.0
2005-03-22 08:00:00,105.065,105.101,105.06,105.081,1168300000.0
2005-03-22 08:05:00,105.08,105.08,105.036,105.053,1317400016.0
2005-03-22 08:10:00,105.038,105.071,105.035,105.056,1199799998.0
2005-03-22 08:15:00,105.071,105.079,105.054,105.073,1384500001.0
2005-03-22 08:20:00,105.06,105.088,105.034,105.069,1585699994.0
2005-03-22 08:25:00,105.084,105.091,105.064,105.076,915500010.0
2005-03-22 08:30:00,105.088,105.123,105.067,105.108,1484800014.0
2005-03-22 08:35:00,105.103,105.112,105.07,105.083,999499996.0
2005-03-22 08:40:00,105.102,105.109,105.066,105.1,1359999997.0
2005-03-22 08:45:00,105.093,105.099,105.047,105.047,1350699992.0
2005-03-22 08:50:00,105.066,105.07,104.977,105.055,1134400015.0
2005-03-22 08:55:00,105.048,105.06,105.017,105.038,1141000004.0
2005-03-22 09:00:00,105.035,105.05,105.005,105.012,1244899999.0
2005-03-22 09:05:00,105.02,105.056,105.01,105.012,1229699983.0
2005-03-22 09:10:00,105.002,105.016,104.957,104.997,1016600008.0
2005-03-22 09:15:00,105.014,105.049,105.0,105.006,1220699999.0
2005-03-22 09:20:00,105.003,105.025,104.976,105.015,1145800013.0
2005-03-22 09:25:00,105.03,105.07,105.019,105.059,973200009.0
2005-03-22 09:30:00,105.069,105.1,105.062,105.062,962100001.0
2005-03-22 09:35:00,105.053,105.053,105.009,105.022,986799993.0
2005-03-22 09:40:00,105.022,105.045,104.995,105.029,966300001.0
2005-03-22 09:45:00,105.045,105.054,105.011,105.019,1312299993.0
2005-03-22 09:50:00,105.016,105.016,104.9,104.914,1107100005.0
2005-03-22 09:55:00,104.937,104.938,104.887,104.901,1089999989.0
2005-03-22 10:00:00,104.925,104.957,104.897,104.952,1252499999.0
2005-03-22 10:05:00,104.97,104.975,104.94,104.963,1118900000.0
2005-03-22 10:10:00,104.961,105.001,104.953,104.992,1101100003.0
2005-03-22 10:15:00,104.985,104.99,104.947,104.954,1203100012.0
2005-03-22 10:20:00,104.975,105.067,104.964,105.055,1533599994.0
2005-03-22 10:25:00,105.066,105.077,105.023,105.045,1111400009.0
2005-03-22 10:30:00,105.05,105.067,105.003,105.04,1242399998.0
2005-03-22 10:35:00,105.027,105.058,104.988,105.042,1158200002.0
2005-03-22 10:40:00,105.04,105.051,105.014,105.026,1489599999.0
2005-03-22 10:45:00,105.042,105.062,105.017,105.051,663100006.0
2005-03-22 10:50:00,105.052,105.059,105.023,105.038,1139299993.0
2005-03-22 10:55:00,105.023,105.055,105.023,105.036,1285000011.0
2005-03-22 11:00:00,105.045,105.059,105.017,105.047,1157400007.0
2005-03-22 11:05:00,105.044,105.058,105.033,105.038,1210400013.0
2005-03-22 11:10:00,105.058,105.058,105.004,105.044,1271700002.0
2005-03-22 11:15:00,105.041,105.07,105.007,105.06,1235499993.0
2005-03-22 11:20:00,105.073,105.085,105.044,105.052,1022700005.0
2005-03-22 11:25:00,105.053,105.066,105.041,105.054,1071100003.0
2005-03-22 11:30:00,105.057,105.09,105.057,105.089,839300007.0
2005-03-22 11:35:00,105.073,105.127,105.07,105.127,1116799992.0
2005-03-22 11:40:00,105.138,105.151,105.118,105.141,1037200012.0
2005-03-22 11:45:00,105.142,105.158,105.08,105.096,1006799998.0
2005-03-22 11:50:00,105.088,105.12,105.085,105.089,1311299999.0
2005-03-22 11:55:00,105.086,105.086,105.051,105.063,1335600007.0
2005-03-22 12:00:00,105.068,105.087,105.044,105.045,1076000017.0
2005-03-22 12:05:00,105.052,105.059,105.013,105.02,960499990.0
2005-03-22 12:10:00,105.033,105.043,104.998,105.0,1545300004.0
2005-03-22 12:15:00,104.997,105.011,104.983,105.005,1397100015.0
2005-03-22 12:20:00,104.988,105.018,104.978,104.999,1135700012.0
2005-03-22 12:25:00,104.99,104.999,104.939,104.965,957400001.0
2005-03-22 12:30:00,104.961,104.99,104.951,104.961,1466500013.0
2005-03-22 12:35:00,104.963,104.969,104.907,104.965,1203699989.0
2005-03-22 12:40:00,104.968,104.977,104.93,104.931,1114200000.0
2005-03-22 12:45:00,104.938,104.938,104.855,104.902,1637700010.0
2005-03-22 12:50:00,104.904,104.914,104.876,104.893,1436400008.0
2005-03-22 12:55:00,104.9,104.953,104.889,104.945,1218300002.0
2005-03-22 13:00:00,104.958,104.964,104.908,104.91,1310500010.0
2005-03-22 13:05:00,104.913,104.933,104.857,104.87,740100008.0
2005-03-22 13:10:00,104.88,104.908,104.864,104.902,924900004.0
2005-03-22 13:15:00,104.905,104.905,104.825,104.897,1165100002.0
2005-03-22 13:20:00,104.893,104.901,104.852,104.891,1455700009.0
2005-03-22 13:25:00,104.896,104.92,104.871,104.914,890000002.0
2005-03-22 13:30:00,104.912,104.929,104.895,104.926,1357899989.0
2005-03-22 13:35:00,104.916,104.937,104.887,104.888,1025500007.0
2005-03-22 13:40:00,104.902,104.905,104.862,104.898,1453000002.0
2005-03-22 13:45:00,104.907,104.926,104.884,104.906,1072799996.0
2005-03-22 13:50:00,104.908,104.936,104.872,104.884,1234000001.0
2005-03-22 13:55:00,104.907,104.939,104.873,104.902,1347500003.0
2005-03-22 14:00:00,104.902,104.941,104.881,104.893,1505100004.0
2005-03-22 14:05:00,104.89,104.904,104.876,104.897,1089500003.0
2005-03-22 14:10:00,104.898,104.933,104.873,104.892,1309200000.0
2005-03-22 14:15:00,104.896,104.909,104.869,104.889,1441200004.0
2005-03-22 14:20:00,104.878,104.931,104.862,104.908,1599700004.0
2005-03-22 14:25:00,104.917,104.971,104.912,104.964,1226100010.0
2005-03-22 14:30:00,104.973,104.978,104.933,104.939,1395799990.0
2005-03-22 14:35:00,104.934,104.971,104.934,104.958,923200009.0
2005-03-22 14:40:00,104.953,104.972,104.932,104.94,1040300000.0
2005-03-22 14:45:00,104.945,104.97,104.928,104.943,1219500000.0
2005-03-22 14:50:00,104.948,104.978,104.938,104.964,743999997.0
2005-03-22 14:55:00,104.967,104.998,104.946,104.977,1382600006.0
2005-03-22 15:00:00,104.997,105.038,104.991,105.026,1205699989.0
2005-03-22 15:05:00,105.047,105.053,105.005,105.021,1290599995.0
2005-03-22 15:10:00,105.053,105.079,105.02,105.064,983599986.0
2005-03-22 15:15:00,105.061,105.128,105.046,105.094,1079500004.0
2005-03-22 15:20:00,105.118,105.118,105.061,105.074,1285600008.0
2005-03-22 15:25:00,105.066,105.08,105.022,105.059,890099993.0
2005-03-22 15:30:00,105.058,105.058,104.953,104.991,900399989.0
2005-03-22 15:35:00,105.0,105.042,104.97,105.018,1441199995.0
2005-03-22 15:40:00,105.038,105.044,104.97,104.971,1346600005.0
2005-03-22 15:45:00,104.992,104.998,104.939,104.985,1213100006.0
2005-03-22 15:50:00,104.975,105.02,104.962,105.005,1075600004.0
2005-03-22 15:55:00,105.017,105.027,104.992,105.006,1160700003.0
2005-03-22 16:00:00,105.02,105.089,104.995,105.078,1359999985.0
2005-03-22 16:05:00,105.096,105.1,105.046,105.046,1046500010.0
2005-03-22 16:10:00,105.064,105.064,104.964,104.966,908100007.0
2005-03-22 16:15:00,104.984,105.007,104.964,104.998,1422000000.0
2005-03-22 16:20:00,105.001,105.013,104.98,105.005,1191600002.0
2005-03-22 16:25:00,105.01,105.015,104.972,104.991,1219299994.0
2005-03-22 16:30:00,104.988,105.008,104.969,104.988,1177899994.0
2005-03-22 16:35:00,104.973,105.006,104.953,104.953,1438799993.0
2005-03-22 16:40:00,104.957,104.982,104.928,104.928,1031500002.0
2005-03-22 16:45:00,104.954,104.958,104.906,104.912,1244900006.0
2005-03-22 16:50:00,104.919,104.943,104.896,104.928,860500003.0
2005-03-22 16:55:00,104.945,104.983,104.937,104.951,1335300007.0
2005-03-22 17:00:00,104.95,104.999,104.895,104.99,1375699995.0
2005-03-22 17:05:00,104.975,105.001,104.968,104.991,1353699996.0
2005-03-22 17:10:00,104.988,105.02,104.983,104.991,1395099995.0
2005-03-22 17:15:00,105.003,105.003,104.957,104.983,1039700004.0
2005-03-22 17:20:00,104.965,104.984,104.94,104.967,1361699993.0
2005-03-22 17:25:00,104.971,104.991,104.933,104.975,1078900006.0
2005-03-22 17:30:00,104.972,104.977,104.939,104.964,1169799997.0
2005-03-22 17:35:00,104.975,104.979,104.939,104.95,920099994.0
2005-03-22 17:40:00,104.945,104.952,104.918,104.934,999599986.0
2005-03-22 17:45:00,104.925,104.979,104.925,104.965,1126000009.0
2005-03-22 17:50:00,104.958,104.996,104.958,104.961,1220199997.0
2005-03-22 17:55:00,104.965,104.99,104.944,104.961,831899999.0
2005-03-22 18:00:00,104.96,105.02,104.96,105.02,8257100010.0
2005-03-22 18:05:00,105.03,105.03,105.0,105.03,9923000030.0
2005-03-22 18:10:00,105.02,105.04,104.989,105.03,10071800022.0
2005-03-22 18:15:00,105.04,105.05,104.849,105.02,10131799998.0
2005-03-22 18:20:00,105.03,105.09,105.02,105.08,9886999980.0
2005-03-22 18:25:00,105.07,105.1,104.96,105.1,9630999962.0
2005-03-22 18:30:00,104.998,105.1,104.984,105.03,10097900022.0
2005-03-22 18:35:00,105.04,105.05,104.971,104.971,7180900004.0
2005-03-22 18:40:00,104.979,105.008,104.95,104.95,6912099988.0
2005-03-22 18:45:00,104.958,104.997,104.949,104.989,5790900032.0
2005-03-22 18:50:00,104.983,104.995,104.964,104.969,8872799993.0
2005-03-22 18:55:00,104.973,104.99,104.945,104.975,5983100002.0
2005-03-22 19:00:00,104.975,104.999,104.97,104.999,4966399997.0
2005-03-22 19:05:00,105.017,105.09,104.983,104.998,5259300006.0
2005-03-22 19:10:00,105.011,105.026,104.997,104.999,4484799998.0
2005-03-22 19:15:00,105.02,105.048,104.94,104.985,6446599999.0
2005-03-22 19:20:00,105.012,105.09,104.996,105.066,5950800029.0
2005-03-22 19:25:00,105.047,105.092,105.047,105.077,7153599967.0
2005-03-22 19:30:00,105.082,105.102,105.008,105.008,7064600000.0
2005-03-22 19:35:00,105.015,105.101,105.011,105.101,4202900005.0
2005-03-22 19:40:00,105.093,105.098,105.048,105.048,4606500016.0
2005-03-22 19:45:00,105.056,105.071,105.037,105.063,4211499996.0
2005-03-22 19:50:00,105.075,105.089,105.028,105.045,5197700007.0
2005-03-22 19:55:00,105.068,105.094,105.041,105.065,4368200014.0
2005-03-22 20:00:00,105.07,105.101,105.055,105.087,3509500021.0
2005-03-22 20:05:00,105.089,105.101,105.038,105.087,5385600003.0
2005-03-22 20:10:00,105.075,105.09,105.059,105.075,5848300010.0
2005-03-22 20:15:00,105.093,105.1,105.062,105.077,4743299998.0
2005-03-22 20:20:00,105.096,105.1,105.048,105.051,5621599993.0
2005-03-22 20:25:00,105.082,105.3,105.043,105.28,7088599981.0
2005-03-22 20:30:00,105.27,105.29,105.045,105.049,6033199979.0
2005-03-22 20:35:00,105.045,105.054,105.007,105.039,3624099990.0
2005-03-22 20:40:00,105.35,105.37,105.018,105.035,6121599995.0
2005-03-22 20:45:00,105.035,105.047,105.007,105.03,6799900000.0
2005-03-22 20:50:00,105.042,105.091,105.026,105.078,4628000010.0
2005-03-22 20:55:00,105.085,105.51,105.051,105.46,6412499989.0
2005-03-22 21:00:00,105.45,105.47,105.051,105.06,4603599996.0
2005-03-22 21:05:00,105.063,105.074,105.044,105.058,4599199984.0
2005-03-22 21:10:00,105.071,105.111,105.029,105.038,2911499982.0
2005-03-22 21:15:00,105.053,105.174,104.94,105.16,7249400009.0
2005-03-22 21:20:00,105.183,105.63,105.069,105.198,6095600009.0
2005-03-22 21:25:00,105.211,105.276,105.211,105.252,4672499979.0
2005-03-22 21:30:00,105.257,105.28,105.237,105.242,3098499986.0
2005-03-22 21:35:00,105.27,105.347,105.254,105.311,1802299988.0
2005-03-22 21:40:00,105.326,105.381,105.315,105.373,3954499996.0
2005-03-22 21:45:00,105.393,105.416,105.326,105.4,3592199997.0
2005-03-22 21:50:00,105.418,105.422,105.394,105.407,2423599990.0
2005-03-22 21:55:00,105.411,105.49,105.408,105.42,1680200004.0
2005-03-22 22:00:00,105.438,105.645,105.394,105.594,3911000006.0
2005-03-22 22:05:00,105.618,105.661,105.614,105.619,1371799999.0
2005-03-22 22:10:00,105.638,105.64,105.585,105.585,1841000008.0
2005-03-22 22:15:00,105.574,105.611,105.531,105.578,2376700003.0
2005-03-22 22:20:00,105.583,105.611,105.553,105.553,917700002.0
2005-03-22 22:25:00,105.572,105.639,105.551,105.584,1783700009.0
2005-03-22 22:30:00,105.623,105.639,105.596,105.607,2368299989.0
2005-03-22 22:35:00,105.617,105.622,105.574,105.589,1964000005.0
2005-03-22 22:40:00,105.585,105.646,105.585,105.634,1490000001.0
2005-03-22 22:45:00,105.64,105.64,105.574,105.59,1592999993.0
2005-03-22 22:50:00,105.601,105.631,105.573,105.591,1782000013.0
2005-03-22 22:55:00,105.58,105.591,105.519,105.519,1869199996.0
2005-03-22 23:00:00,105.525,105.55,105.489,105.489,1139900003.0
2005-03-22 23:05:00,105.497,105.561,105.486,105.547,1171500000.0
2005-03-22 23:10:00,105.562,105.577,105.533,105.539,1245899996.0
2005-03-22 23:15:00,105.524,105.544,105.502,105.53,1009400001.0
2005-03-22 23:20:00,105.541,105.567,105.518,105.553,1271099987.0
2005-03-22 23:25:00,105.558,105.565,105.509,105.532,1339000006.0
2005-03-22 23:30:00,105.555,105.556,105.507,105.525,1054300011.0
2005-03-22 23:35:00,105.514,105.568,105.506,105.551,1292599997.0
2005-03-22 23:40:00,105.565,105.565,105.529,105.533,1077800007.0
2005-03-22 23:45:00,105.56,105.567,105.524,105.543,1568200005.0
2005-03-22 23:50:00,105.547,105.603,105.547,105.573,835699994.0
2005-03-22 23:55:00,105.582,105.612,105.57,105.577,1137400001.0
2005-03-23 00:00:00,105.585,105.612,105.579,105.608,1200399992.0
2005-03-23 00:05:00,105.62,105.656,105.589,105.632,994100000.0
2005-03-23 00:10:00,105.642,105.657,105.617,105.633,1124700009.0
2005-03-23 00:15:00,105.652,105.666,105.579,105.602,1076999998.0
2005-03-23 00:20:00,105.607,105.63,105.578,105.61,1491199998.0
2005-03-23 00:25:00,105.621,105.621,105.551,105.576,1289899997.0
2005-03-23 00:30:00,105.587,105.607,105.562,105.595,1236099997.0
2005-03-23 00:35:00,105.606,105.613,105.574,105.587,1224399995.0
2005-03-23 00:40:00,105.59,105.59,105.548,105.556,1469700003.0
2005-03-23 00:45:00,105.565,105.577,105.535,105.555,1236999996.0
2005-03-23 00:50:00,105.555,105.56,105.525,105.544,1172999999.0
2005-03-23 00:55:00,105.535,105.575,105.499,105.514,991999997.0
2005-03-23 01:00:00,105.525,105.558,105.51,105.555,1161499993.0
2005-03-23 01:05:00,105.533,105.577,105.533,105.548,909700009.0
2005-03-23 01:10:00,105.572,105.591,105.565,105.575,826800001.0
2005-03-23 01:15:00,105.592,105.595,105.553,105.559,1256100005.0
2005-03-23 01:20:00,105.563,105.582,105.539,105.574,1317699993.0
2005-03-23 01:25:00,105.572,105.581,105.545,105.549,949500007.0
2005-03-23 01:30:00,105.547,105.588,105.534,105.534,1150699995.0
2005-03-23 01:35:00,105.538,105.544,105.504,105.516,885999998.0
2005-03-23 01:40:00,105.521,105.533,105.5,105.515,849100009.0
2005-03-23 01:45:00,105.517,105.518,105.481,105.506,1156000004.0
2005-03-23 01:50:00,105.525,105.607,105.513,105.588,1141399996.0
2005-03-23 01:55:00,105.582,105.598,105.546,105.563,1342499983.0
2005-03-23 02:00:00,105.571,105.619,105.539,105.574,1371200020.0
2005-03-23 02:05:00,105.575,105.592,105.55,105.579,951400003.0
2005-03-23 02:10:00,105.587,105.587,105.525,105.539,1318900004.0
2005-03-23 02:15:00,105.543,105.546,105.507,105.51,1266499989.0
2005-03-23 02:20:00,105.52,105.537,105.483,105.483,1194500011.0
2005-03-23 02:25:00,105.483,105.515,105.476,105.509,1024399992.0
2005-03-23 02:30:00,105.509,105.511,105.46,105.487,1251400001.0
2005-03-23 02:35:00,105.483,105.486,105.452,105.485,1313700006.0
2005-03-23 02:40:00,105.494,105.502,105.425,105.433,1049599997.0
2005-03-23 02:45:00,105.42,105.47,105.403,105.412,1477600006.0
2005-03-23 02:50:00,105.383,105.45,105.379,105.433,918799988.0
2005-03-23 02:55:00,105.429,105.44,105.406,105.411,1426100004.0
2005-03-23 03:00:00,105.393,105.397,105.314,105.328,1189099989.0
2005-03-23 03:05:00,105.341,105.374,105.319,105.374,1200800007.0
2005-03-23 03:10:00,105.371,105.436,105.365,105.432,1457700004.0
2005-03-23 03:15:00,105.451,105.463,105.431,105.461,1196200001.0
2005-03-23 03:20:00,105.459,105.459,105.405,105.423,1032899996.0
2005-03-23 03:25:00,105.433,105.453,105.425,105.431,1151199987.0
2005-03-23 03:30:00,105.427,105.462,105.4,105.409,1241099995.0
2005-03-23 03:35:00,105.39,105.447,105.39,105.437,1084899991.0
2005-03-23 03:40:00,105.44,105.454,105.42,105.439,1096500000.0
2005-03-23 03:45:00,105.454,105.481,105.441,105.47,1471999992.0
2005-03-23 03:50:00,105.471,105.516,105.465,105.498,1011699997.0
2005-03-23 03:55:00,105.493,105.498,105.421,105.426,1216300003.0
2005-03-23 04:00:00,105.439,105.464,105.413,105.464,976999997.0
2005-03-23 04:05:00,105.439,105.475,105.416,105.456,1535500005.0
2005-03-23 04:10:00,105.446,105.453,105.386,105.413,1120899996.0
2005-03-23 04:15:00,105.411,105.445,105.399,105.436,1245000005.0
2005-03-23 04:20:00,105.426,105.438,105.403,105.403,931999997.0
2005-03-23 04:25:00,105.408,105.411,105.377,105.404,965600008.0
2005-03-23 04:30:00,105.394,105.422,105.391,105.414,1207200002.0
2005-03-23 04:35:00,105.411,105.417,105.384,105.387,1209900006.0
2005-03-23 04:40:00,105.399,105.413,105.38,105.385,1382300003.0
2005-03-23 04:45:00,105.383,105.415,105.368,105.406,870300004.0
2005-03-23 04:50:00,105.402,105.431,105.387,105.431,1331500001.0
2005-03-23 04:55:00,105.427,105.439,105.386,105.439,867699989.0
2005-03-23 05:00:00,105.438,105.445,105.406,105.406,1162900010.0
2005-03-23 05:05:00,105.396,105.441,105.379,105.416,1463800014.0
2005-03-23 05:10:00,105.422,105.422,105.394,105.414,1165200015.0
2005-03-23 05:15:00,105.419,105.425,105.386,105.395,988399994.0
2005-03-23 05:20:00,105.409,105.415,105.378,105.382,1287900000.0
2005-03-23 05:25:00,105.396,105.421,105.386,105.396,1157300002.0
2005-03-23 05:30:00,105.398,105.402,105.374,105.39,1304200003.0
2005-03-23 05:35:00,105.399,105.407,105.381,105.4,1259799996.0
2005-03-23 05:40:00,105.403,105.403,105.373,105.399,1076499998.0
2005-03-23 05:45:00,105.412,105.412,105.376,105.383,802200000.0
2005-03-23 05:50:00,105.381,105.391,105.345,105.391,1372599996.0
2005-03-23 05:55:00,105.391,105.409,105.363,105.396,1300499996.0
2005-03-23 06:00:00,105.388,105.41,105.352,105.382,952200008.0
2005-03-23 06:05:00,105.381,105.402,105.371,105.391,874099991.0
2005-03-23 06:10:00,105.392,105.41,105.378,105.394,1353100012.0
2005-03-23 06:15:00,105.389,105.429,105.389,105.426,1065299992.0
2005-03-23 06:20:00,105.411,105.421,105.384,105.394,1157400012.0
2005-03-23 06:25:00,105.395,105.399,105.364,105.376,1295899990.0
2005-03-23 06:30:00,105.376,105.396,105.354,105.361,858400003.0
2005-03-23 06:35:00,105.367,105.372,105.308,105.322,967299996.0
2005-03-23 06:40:00,105.319,105.356,105.301,105.333,953300000.0
2005-03-23 06:45:00,105.344,105.36,105.313,105.355,1497899990.0
2005-03-23 06:50:00,105.361,105.361,105.327,105.336,1463099999.0
2005-03-23 06:55:00,105.326,105.353,105.291,105.296,897400006.0
2005-03-23 07:00:00,105.303,105.334,105.291,105.319,1108000006.0
2005-03-23 07:05:00,105.328,105.359,105.322,105.339,1173099999.0
2005-03-23 07:10:00,105.337,105.343,105.283,105.304,1292500002.0
2005-03-23 07:15:00,105.308,105.315,105.286,105.315,805899996.0
2005-03-23 07:20:00,105.317,105.32,105.272,105.309,1181699997.0
2005-03-23 07:25:00,105.295,105.312,105.289,105.308,1185700005.0
2005-03-23 07:30:00,105.297,105.333,105.293,105.333,1461900005.0
2005-03-23 07:35:00,105.322,105.336,105.3,105.317,939899996.0
2005-03-23 07:40:00,105.311,105.33,105.296,105.304,1087000008.0
2005-03-23 07:45:00,105.313,105.318,105.286,105.29,1395499998.0
2005-03-23 07:50:00,105.272,105.289,105.255,105.283,1010499993.0
2005-03-23 07:55:00,105.294,105.318,105.26,105.304,1193499999.0
2005-03-23 08:00:00,105.322,105.335,105.274,105.281,1049899995.0
2005-03-23 08:05:00,105.291,105.292,105.259,105.272,1035200002.0
2005-03-23 08:10:00,105.272,105.279,105.255,105.261,1301499999.0
2005-03-23 08:15:00,105.261,105.287,105.238,105.264,998300005.0
2005-03-23 08:20:00,105.273,105.289,105.247,105.277,959800003.0
2005-03-23 08:25:00,105.281,105.308,105.266,105.308,1046900008.0
2005-03-23 08:30:00,105.284,105.31,105.272,105.305,1476100000.0
2005-03-23 08:35:00,105.301,105.355,105.295,105.327,1127400010.0
2005-03-23 08:40:00,105.328,105.354,105.308,105.328,1270300004.0
2005-03-23 08:45:00,105.329,105.345,105.314,105.319,1563700012.0
2005-03-23 08:50:00,105.316,105.339,105.303,105.325,1527900013.0
2005-03-23 08:55:00,105.319,105.357,105.313,105.335,1048799991.0
2005-03-23 09:00:00,105.346,105.358,105.322,105.339,1036500011.0
2005-03-23 09:05:00,105.333,105.348,105.317,105.344,1182999996.0
2005-03-23 09:10:00,105.326,105.355,105.278,105.278,1200499994.0
2005-03-23 09:15:00,105.288,105.313,105.272,105.295,1085000008.0
2005-03-23 09:20:00,105.281,105.322,105.258,105.304,1104899997.0
2005-03-23 09:25:00,105.307,105.339,105.298,105.298,1376100004.0
2005-03-23 09:30:00,105.307,105.32,105.281,105.286,1218999989.0
2005-03-23 09:35:00,105.293,105.334,105.278,105.308,1346900004.0
2005-03-23 09:40:00,105.312,105.341,105.287,105.318,1105600004.0
2005-03-23 09:45:00,105.336,105.356,105.313,105.346,994899992.0
2005-03-23 09:50:00,105.369,105.41,105.36,105.374,1124499991.0
2005-03-23 09:55:00,105.373,105.408,105.354,105.403,1243499986.0
2005-03-23 10:00:00,105.413,105.416,105.371,105.415,1386400008.0
2005-03-23 10:05:00,105.419,105.425,105.395,105.408,1118100009.0
2005-03-23 10:10:00,105.426,105.441,105.405,105.437,1382999991.0
2005-03-23 10:15:00,105.436,105.471,105.416,105.471,1630500002.0
2005-03-23 10:20:00,105.461,105.466,105.413,105.427,1296800001.0
2005-03-23 10:25:00,105.444,105.458,105.414,105.434,1383199996.0
2005-03-23 10:30:00,105.433,105.449,105.406,105.416,1014599984.0
2005-03-23 10:35:00,105.421,105.449,105.397,105.434,700999999.0
2005-03-23 10:40:00,105.438,105.444,105.405,105.434,1433399998.0
2005-03-23 10:45:00,105.444,105.479,105.422,105.457,910600008.0
2005-03-23 10:50:00,105.453,105.522,105.422,105.522,1216699996.0
2005-03-23 10:55:00,105.533,105.541,105.464,105.464,1318500008.0
2005-03-23 11:00:00,105.489,105.499,105.454,105.484,1329000002.0
2005-03-23 11:05:00,105.489,105.55,105.479,105.504,1297600003.0
2005-03-23 11:10:00,105.529,105.55,105.492,105.546,995800007.0
2005-03-23 11:15:00,105.536,105.588,105.529,105.581,1032000008.0
2005-03-23 11:20:00,105.588,105.626,105.546,105.612,1071500003.0
2005-03-23 11:25:00,105.606,105.647,105.602,105.641,900200004.0
2005-03-23 11:30:00,105.648,105.67,105.596,105.637,1322599997.0
2005-03-23 11:35:00,105.636,105.66,105.612,105.66,1150000012.0
2005-03-23 11:40:00,105.629,105.667,105.624,105.648,883499999.0
2005-03-23 11:45:00,105.66,105.666,105.607,105.659,1299200012.0
2005-03-23 11:50:00,105.651,105.668,105.623,105.655,1715799997.0
2005-03-23 11:55:00,105.647,105.712,105.647,105.697,1267500004.0
2005-03-23 12:00:00,105.691,105.719,105.685,105.699,1200800008.0
2005-03-23 12:05:00,105.698,105.711,105.677,105.683,1403399990.0
2005-03-23 12:10:00,105.686,105.704,105.669,105.687,1682899994.0
2005-03-23 12:15:00,105.691,105.692,105.629,105.646,1487499993.0
2005-03-23 12:20:00,105.628,105.628,105.569,105.575,1223199998.0
2005-03-23 12:25:00,105.579,105.615,105.54,105.543,1423799997.0
2005-03-23 12:30:00,105.543,105.607,105.534,105.607,1026599997.0
2005-03-23 12:35:00,105.601,105.651,105.591,105.625,1428799993.0
2005-03-23 12:40:00,105.624,105.656,105.551,105.552,1158699998.0
2005-03-23 12:45:00,105.569,105.6,105.539,105.54,1365999997.0
2005-03-23 12:50:00,105.524,105.572,105.524,105.536,1066499998.0
2005-03-23 12:55:00,105.539,105.561,105.52,105.539,1412200015.0
2005-03-23 13:00:00,105.548,105.557,105.523,105.55,1174799997.0
2005-03-23 13:05:00,105.555,105.566,105.533,105.55,1107099996.0
2005-03-23 13:10:00,105.559,105.561,105.532,105.541,1327400014.0
2005-03-23 13:15:00,105.534,105.546,105.506,105.522,1522300008.0
2005-03-23 13:20:00,105.526,105.583,105.523,105.568,1379499990.0
2005-03-23 13:25:00,105.569,105.638,105.569,105.636,1250799998.0
2005-03-23 13:30:00,105.636,105.659,105.619,105.642,1412600004.0
2005-03-23 13:35:00,105.662,105.688,105.653,105.671,1329599997.0
2005-03-23 13:40:00,105.681,105.688,105.632,105.646,1355400003.0
2005-03-23 13:45:00,105.646,105.693,105.631,105.681,1440699998.0
2005-03-23 13:50:00,105.699,105.701,105.606,105.615,1553999987.0
2005-03-23 13:55:00,105.628,105.63,105.59,105.609,969100011.0
2005-03-23 14:00:00,105.602,105.612,105.578,105.601,1056999994.0
2005-03-23 14:05:00,105.586,105.651,105.577,105.642,1391299988.0
2005-03-23 14:10:00,105.642,105.668,105.608,105.646,1490000010.0
2005-03-23 14:15:00,105.643,105.658,105.618,105.625,1533200009.0
2005-03-23 14:20:00,105.619,105.651,105.589,105.589,1423900002.0
2005-03-23 14:25:00,105.596,105.61,105.553,105.553,1259399988.0
2005-03-23 14:30:00,105.55,105.588,105.54,105.555,1093600002.0
2005-03-23 14:35:00,105.566,105.627,105.552,105.619,1169000004.0
2005-03-23 14:40:00,105.596,105.698,105.596,105.675,1210299989.0
2005-03-23 14:45:00,105.671,105.682,105.628,105.661,929400006.0
2005-03-23 14:50:00,105.659,105.681,105.621,105.651,1263899996.0
2005-03-23 14:55:00,105.651,105.661,105.623,105.623,1208299990.0
2005-03-23 15:00:00,105.623,105.63,105.578,105.581,1206000008.0
2005-03-23 15:05:00,105.574,105.587,105.511,105.587,895999998.0
2005-03-23 15:10:00,105.589,105.6,105.495,105.515,1715800002.0
2005-03-23 15:15:00,105.514,105.557,105.505,105.534,858800006.0
2005-03-23 15:20:00,105.556,105.597,105.544,105.581,1568400002.0
2005-03-23 15:25:00,105.578,105.645,105.578,105.611,986700010.0
2005-03-23 15:30:00,105.611,105.801,105.611,105.759,1225499990.0
2005-03-23 15:35:00,105.754,105.782,105.667,105.676,1477999998.0
2005-03-23 15:40:00,105.671,105.711,105.649,105.708,1210900005.0
2005-03-23 15:45:00,105.726,105.739,105.681,105.73,1211900018.0
2005-03-23 15:50:00,105.736,105.749,105.653,105.681,1303000002.0
2005-03-23 15:55:00,105.68,105.685,105.547,105.619,1230699988.0
2005-03-23 16:00:00,105.623,105.649,105.502,105.512,1200699994.0
2005-03-23 16:05:00,105.526,105.618,105.526,105.562,1109100004.0
2005-03-23 16:10:00,105.568,105.582,105.523,105.569,1357899989.0
2005-03-23 16:15:00,105.564,105.566,105.465,105.499,971500006.0
2005-03-23 16:20:00,105.471,105.55,105.465,105.521,1294200007.0
2005-03-23 16:25:00,105.521,105.558,105.504,105.531,1518800007.0
2005-03-23 16:30:00,105.538,105.622,105.519,105.598,1119200002.0
2005-03-23 16:35:00,105.601,105.685,105.593,105.674,1304700003.0
2005-03-23 16:40:00,105.686,105.695,105.599,105.61,1318100003.0
2005-03-23 16:45:00,105.631,105.631,105.562,105.584,1166000004.0
2005-03-23 16:50:00,105.586,105.611,105.547,105.554,1458600001.0
2005-03-23 16:55:00,105.546,105.647,105.544,105.647,1657300008.0
2005-03-23 17:00:00,105.644,105.676,105.6,105.608,1172000003.0
2005-03-23 17:05:00,105.603,105.656,105.595,105.649,974300001.0
2005-03-23 17:10:00,105.637,105.644,105.557,105.564,1198299995.0
2005-03-23 17:15:00,105.563,105.58,105.542,105.546,1218500015.0
2005-03-23 17:20:00,105.57,105.595,105.556,105.567,1172799992.0
2005-03-23 17:25:00,105.584,105.603,105.542,105.555,1237100003.0
2005-03-23 17:30:00,105.553,105.587,105.525,105.549,1006399994.0
2005-03-23 17:35:00,105.563,105.594,105.556,105.556,980000000.0
2005-03-23 17:40:00,105.556,105.621,105.52,105.581,1178099995.0
2005-03-23 17:45:00,105.578,105.627,105.578,105.608,1108300000.0
2005-03-23 17:50:00,105.607,105.667,105.607,105.666,1315699995.0
2005-03-23 17:55:00,105.671,105.756,105.663,105.749,870900000.0
2005-03-23 18:00:00,105.714,105.77,105.698,105.76,7634299973.0
2005-03-23 18:05:00,105.77,105.85,105.77,105.84,8964999940.0
2005-03-23 18:10:00,105.83,105.94,105.677,105.94,9334399955.0
2005-03-23 18:15:00,105.93,105.93,105.676,105.9,9809399968.0
2005-03-23 18:20:00,105.89,105.93,105.88,105.93,8744499930.0
2005-03-23 18:25:00,105.92,105.97,105.693,105.97,8475299974.0
2005-03-23 18:30:00,105.711,106.09,105.706,106.07,9283099948.0
2005-03-23 18:35:00,106.08,106.16,105.736,105.759,7107499950.0
2005-03-23 18:40:00,105.761,105.801,105.753,105.789,6387400011.0
2005-03-23 18:45:00,105.792,105.857,105.792,105.849,6203300028.0
2005-03-23 18:50:00,105.855,105.876,105.799,105.799,8056100004.0
2005-03-23 18:55:00,105.788,105.81,105.723,105.738,6207899992.0
2005-03-23 19:00:00,105.736,105.743,105.701,105.738,4964699997.0
2005-03-23 19:05:00,105.751,106.15,105.751,105.808,6024299998.0
2005-03-23 19:10:00,105.811,105.906,105.797,105.906,4117699985.0
2005-03-23 19:15:00,105.906,105.906,105.863,105.888,5922400001.0
2005-03-23 19:20:00,105.888,106.07,105.867,105.917,6562999999.0
2005-03-23 19:25:00,105.911,106.07,105.89,105.956,6612199981.0
2005-03-23 19:30:00,105.95,106.082,105.916,106.06,6288499984.0
2005-03-23 19:35:00,106.071,106.157,106.067,106.096,4475400013.0
2005-03-23 19:40:00,106.083,106.088,106.03,106.044,4483800007.0
2005-03-23 19:45:00,106.045,106.063,106.013,106.027,4572199972.0
2005-03-23 19:50:00,106.026,106.064,106.018,106.052,5074399997.0
2005-03-23 19:55:00,106.038,106.091,106.034,106.057,4311099994.0
2005-03-23 20:00:00,106.063,106.08,106.044,106.073,3611700021.0
2005-03-23 20:05:00,106.073,106.129,106.056,106.071,5854900036.0
2005-03-23 20:10:00,106.076,106.091,105.994,106.054,5768300007.0
2005-03-23 20:15:00,106.056,106.071,106.028,106.046,4383700010.0
2005-03-23 20:20:00,106.049,106.062,106.021,106.047,5398100004.0
2005-03-23 20:25:00,106.054,106.12,106.025,106.1,4055299995.0
2005-03-23 20:30:00,106.09,106.11,106.042,106.084,2807099987.0
2005-03-23 20:35:00,106.076,106.086,106.03,106.044,3957199999.0
2005-03-23 20:40:00,106.09,106.09,106.011,106.034,7116399976.0
2005-03-23 20:45:00,106.043,106.09,106.014,106.014,5959199990.0
2005-03-23 20:50:00,106.031,106.042,105.994,106.0,4560799999.0
2005-03-23 20:55:00,106.013,106.051,105.985,106.02,6678800025.0
2005-03-23 21:00:00,106.01,106.072,106.004,106.057,5609200010.0
2005-03-23 21:05:00,106.048,106.062,106.018,106.031,4036600014.0
2005-03-23 21:10:00,106.028,106.127,106.015,106.119,3564500020.0
2005-03-23 21:15:00,106.131,106.154,106.085,106.116,7036000001.0
2005-03-23 21:20:00,106.124,106.138,106.074,106.091,6803399992.0
2005-03-23 21:25:00,106.092,106.126,106.071,106.095,4670500006.0
2005-03-23 21:30:00,106.096,106.096,106.064,106.071,2884900009.0
2005-03-23 21:35:00,106.088,106.088,106.045,106.066,2349699999.0
2005-03-23 21:40:00,106.068,106.086,106.053,106.058,3944000011.0
2005-03-23 21:45:00,106.065,106.094,106.046,106.072,3673800007.0
2005-03-23 21:50:00,106.071,106.082,106.022,106.064,1957700011.0
2005-03-23 21:55:00,106.049,106.057,105.974,105.989,1569400008.0
2005-03-23 22:00:00,106.003,106.027,105.99,106.011,4231600023.0
2005-03-23 22:05:00,105.997,106.031,105.989,106.015,1429600002.0
2005-03-23 22:10:00,106.029,106.029,105.983,105.983,1534899988.0
2005-03-23 22:15:00,105.997,106.035,105.956,105.993,2115000021.0
2005-03-23 22:20:00,105.996,106.058,105.986,106.039,1338100003.0
2005-03-23 22:25:00,106.054,106.077,106.045,106.048,1707099994.0
2005-03-23 22:30:00,106.053,106.079,106.042,106.058,2728300002.0
2005-03-23 22:35:00,106.051,106.09,106.051,106.073,1859399994.0
2005-03-23 22:40:00,106.074,106.092,106.067,106.074,1356100010.0
2005-03-23 22:45:00,106.094,106.094,106.063,106.071,1393099996.0
2005-03-23 22:50:00,106.077,106.086,106.04,106.051,1938900001.0
2005-03-23 22:55:00,106.058,106.068,106.035,106.037,1731199989.0
2005-03-23 23:00:00,106.049,106.075,106.036,106.036,1058400000.0
2005-03-23 23:05:00,106.038,106.057,106.018,106.018,1518100000.0
2005-03-23 23:10:00,106.033,106.041,105.989,105.999,1253699995.0
2005-03-23 23:15:00,106.011,106.017,105.978,105.993,1046400013.0
2005-03-23 23:20:00,105.981,105.994,105.95,105.958,1081800004.0
2005-03-23 23:25:00,105.96,106.011,105.945,105.984,1127500003.0
2005-03-23 23:30:00,105.971,106.002,105.971,105.975,927400001.0
2005-03-23 23:35:00,105.981,106.009,105.96,105.963,1230700007.0
2005-03-23 23:40:00,105.95,105.967,105.917,105.962,1007599995.0
2005-03-23 23:45:00,105.964,105.972,105.916,105.927,1471300005.0
2005-03-23 23:50:00,105.907,105.932,105.893,105.907,989400004.0
2005-03-23 23:55:00,105.929,105.933,105.905,105.913,996900003.0
2005-03-24 00:00:00,105.918,105.928,105.889,105.895,1047500015.0
2005-03-24 00:05:00,105.891,105.903,105.875,105.889,941599998.0
2005-03-24 00:10:00,105.898,105.913,105.882,105.901,921100000.0
2005-03-24 00:15:00,105.912,105.922,105.889,105.889,1184500016.0
2005-03-24 00:20:00,105.915,105.915,105.876,105.891,1200100013.0
2005-03-24 00:25:00,105.889,105.913,105.884,105.895,1040300012.0
2005-03-24 00:30:00,105.899,105.914,105.88,105.898,950699996.0
2005-03-24 00:35:00,105.88,105.92,105.866,105.873,1575500011.0
2005-03-24 00:40:00,105.887,105.904,105.874,105.876,1262400007.0
2005-03-24 00:45:00,105.88,105.902,105.875,105.901,1084899993.0
2005-03-24 00:50:00,105.891,105.907,105.88,105.886,1201000002.0
2005-03-24 00:55:00,105.906,105.958,105.898,105.928,925200002.0
2005-03-24 01:00:00,105.921,105.949,105.907,105.942,1162900002.0
2005-03-24 01:05:00,105.929,105.963,105.927,105.937,1408200004.0
2005-03-24 01:10:00,105.968,105.971,105.898,105.916,998500007.0
2005-03-24 01:15:00,105.909,105.957,105.909,105.941,936899997.0
2005-03-24 01:20:00,105.948,105.948,105.893,105.921,1002900004.0
2005-03-24 01:25:00,105.918,105.941,105.885,105.894,1244000002.0
2005-03-24 01:30:00,105.893,105.917,105.883,105.885,1176900004.0
2005-03-24 01:35:00,105.897,105.922,105.872,105.909,1040899999.0
2005-03-24 01:40:00,105.917,105.923,105.889,105.911,1564800002.0
2005-03-24 01:45:00,105.893,105.933,105.893,105.932,1149000009.0
2005-03-24 01:50:00,105.924,105.957,105.916,105.943,1412799995.0
2005-03-24 01:55:00,105.95,105.95,105.877,105.895,1096099990.0
2005-03-24 02:00:00,105.904,105.92,105.887,105.908,1025399989.0
2005-03-24 02:05:00,105.908,105.936,105.908,105.92,1232699998.0
2005-03-24 02:10:00,105.913,105.98,105.913,105.954,1219000007.0
2005-03-24 02:15:00,105.946,106.01,105.943,105.992,1173999994.0
2005-03-24 02:20:00,106.008,106.098,106.0,106.089,1180899989.0
2005-03-24 02:25:00,106.094,106.116,106.043,106.043,1437399979.0
2005-03-24 02:30:00,106.049,106.068,106.023,106.066,1148200004.0
2005-03-24 02:35:00,106.063,106.112,106.059,106.079,1234800003.0
2005-03-24 02:40:00,106.075,106.089,106.037,106.089,1159900000.0
2005-03-24 02:45:00,106.087,106.125,106.084,106.125,1336199995.0
2005-03-24 02:50:00,106.122,106.151,106.07,106.142,1483400010.0
2005-03-24 02:55:00,106.149,106.222,106.133,106.169,960000006.0
2005-03-24 03:00:00,106.154,106.18,106.112,106.128,1037899987.0
2005-03-24 03:05:00,106.133,106.267,106.133,106.267,1527800013.0
2005-03-24 03:10:00,106.28,106.333,106.264,106.323,1589200002.0
2005-03-24 03:15:00,106.348,106.351,106.259,106.266,1171300003.0
2005-03-24 03:20:00,106.262,106.337,106.249,106.309,1136099993.0
2005-03-24 03:25:00,106.31,106.324,106.28,106.306,1589900018.0
2005-03-24 03:30:00,106.301,106.411,106.298,106.394,1436999993.0
2005-03-24 03:35:00,106.376,106.409,106.357,106.408,1352300005.0
2005-03-24 03:40:00,106.409,106.409,106.341,106.379,861900005.0
2005-03-24 03:45:00,106.384,106.384,106.327,106.327,1359600010.0
2005-03-24 03:50:00,106.334,106.378,106.311,106.332,1092499997.0
2005-03-24 03:55:00,106.336,106.337,106.241,106.261,1079200005.0
2005-03-24 04:00:00,106.274,106.282,106.237,106.282,1065600012.0
2005-03-24 04:05:00,106.277,106.291,106.235,106.238,1294799994.0
2005-03-24 04:10:00,106.254,106.264,106.223,106.239,1042800009.0
2005-03-24 04:15:00,106.241,106.246,106.179,106.19,1201200006.0
2005-03-24 04:20:00,106.193,106.201,106.14,106.146,1333099983.0
2005-03-24 04:25:00,106.148,106.197,106.148,106.196,1450700001.0
2005-03-24 04:30:00,106.189,106.233,106.134,106.159,953499996.0
2005-03-24 04:35:00,106.159,106.159,106.093,106.12,1008200011.0
2005-03-24 04:40:00,106.116,106.148,106.093,106.11,1053099999.0
2005-03-24 04:45:00,106.123,106.159,106.122,106.143,1521899998.0
2005-03-24 04:50:00,106.143,106.167,106.11,106.123,899099999.0
2005-03-24 04:55:00,106.141,106.188,106.125,106.166,1212200006.0
2005-03-24 05:00:00,106.151,106.199,106.135,106.187,1264299993.0
2005-03-24 05:05:00,106.169,106.186,106.16,106.167,1149600007.0
2005-03-24 05:10:00,106.178,106.207,106.165,106.207,1260299999.0
2005-03-24 05:15:00,106.177,106.201,106.153,106.154,955900002.0
2005-03-24 05:20:00,106.159,106.166,106.103,106.119,1271699994.0
2005-03-24 05:25:00,106.133,106.144,106.106,106.121,1173400000.0
2005-03-24 05:30:00,106.149,106.16,106.116,106.135,1571999991.0
2005-03-24 05:35:00,106.141,106.163,106.12,106.132,978300003.0
2005-03-24 05:40:00,106.131,106.148,106.116,106.141,1223499998.0
2005-03-24 05:45:00,106.139,106.149,106.111,106.115,1334399996.0
2005-03-24 05:50:00,106.148,106.192,106.123,106.186,897899998.0
2005-03-24 05:55:00,106.201,106.204,106.147,106.153,1184899999.0
2005-03-24 06:00:00,106.147,106.17,106.129,106.15,1444599998.0
2005-03-24 06:05:00,106.161,106.167,106.134,106.159,1347900001.0
2005-03-24 06:10:00,106.162,106.189,106.153,106.185,1405000000.0
2005-03-24 06:15:00,106.184,106.236,106.165,106.228,1072500011.0
2005-03-24 06:20:00,106.211,106.228,106.197,106.222,1493400022.0
2005-03-24 06:25:00,106.205,106.246,106.184,106.22,1374700003.0
2005-03-24 06:30:00,106.222,106.251,106.206,106.248,1388099999.0
2005-03-24 06:35:00,106.257,106.261,106.243,106.251,1366699998.0
2005-03-24 06:40:00,106.239,106.26,106.207,106.218,1072700011.0
2005-03-24 06:45:00,106.211,106.231,106.206,106.209,1253299988.0
2005-03-24 06:50:00,106.213,106.224,106.2,106.2,1271699998.0
2005-03-24 06:55:00,106.191,106.201,106.144,106.167,788800001.0
2005-03-24 07:00:00,106.163,106.177,106.15,106.177,1209199992.0
2005-03-24 07:05:00,106.186,106.206,106.181,106.202,1564400003.0
2005-03-24 07:10:00,106.195,106.241,106.195,106.221,1003200004.0
2005-03-24 07:15:00,106.234,106.251,106.204,106.251,1063399998.0
2005-03-24 07:20:00,106.233,106.242,106.202,106.221,1211499997.0
2005-03-24 07:25:00,106.221,106.23,106.191,106.209,1064100002.0
2005-03-24 07:30:00,106.201,106.236,106.2,106.223,1454000005.0
2005-03-24 07:35:00,106.219,106.229,106.2,106.215,807299990.0
2005-03-24 07:40:00,106.213,106.222,106.197,106.213,1042700008.0
2005-03-24 07:45:00,106.203,106.234,106.2,106.205,1229600006.0
2005-03-24 07:50:00,106.213,106.217,106.156,106.182,1063999992.0
2005-03-24 07:55:00,106.196,106.216,106.175,106.206,1293199997.0
2005-03-24 08:00:00,106.216,106.234,106.155,106.155,1185400004.0
2005-03-24 08:05:00,106.172,106.192,106.149,106.164,1242799992.0
2005-03-24 08:10:00,106.165,106.209,106.158,106.197,1013900005.0
2005-03-24 08:15:00,106.192,106.204,106.169,106.187,837099990.0
2005-03-24 08:20:00,106.176,106.21,106.168,106.193,1083500013.0
2005-03-24 08:25:00,106.2,106.211,106.186,106.207,874300004.0
2005-03-24 08:30:00,106.208,106.208,106.148,106.149,1423699994.0
2005-03-24 08:35:00,106.159,106.16,106.081,106.081,1063100008.0
2005-03-24 08:40:00,106.081,106.091,106.06,106.064,1432699989.0
2005-03-24 08:45:00,106.064,106.104,106.037,106.087,1561700002.0
2005-03-24 08:50:00,106.095,106.152,106.086,106.152,1242399996.0
2005-03-24 08:55:00,106.15,106.186,106.15,106.167,944800006.0
2005-03-24 09:00:00,106.181,106.216,106.167,106.202,1096699997.0
2005-03-24 09:05:00,106.204,106.236,106.188,106.196,1032300008.0
2005-03-24 09:10:00,106.184,106.196,106.164,106.178,1247400011.0
2005-03-24 09:15:00,106.178,106.205,106.166,106.169,1184500007.0
2005-03-24 09:20:00,106.176,106.2,106.16,106.175,1012399994.0
2005-03-24 09:25:00,106.179,106.186,106.143,106.159,1078799994.0
2005-03-24 09:30:00,106.177,106.211,106.148,106.211,1157099998.0
2005-03-24 09:35:00,106.216,106.235,106.206,106.232,1549700007.0
2005-03-24 09:40:00,106.243,106.329,106.234,106.32,1261499990.0
2005-03-24 09:45:00,106.316,106.417,106.311,106.414,1304100002.0
2005-03-24 09:50:00,106.434,106.447,106.356,106.359,1209300005.0
2005-03-24 09:55:00,106.354,106.36,106.308,106.338,1148600007.0
2005-03-24 10:00:00,106.348,106.401,106.325,106.401,1441199998.0
2005-03-24 10:05:00,106.418,106.418,106.307,106.316,1203100002.0
2005-03-24 10:10:00,106.318,106.328,106.292,106.321,934500006.0
2005-03-24 10:15:00,106.311,106.348,106.272,106.338,1116300001.0
2005-03-24 10:20:00,106.349,106.368,106.315,106.318,1266099998.0
2005-03-24 10:25:00,106.321,106.362,106.294,106.361,925699997.0
2005-03-24 10:30:00,106.356,106.361,106.319,106.321,940099998.0
2005-03-24 10:35:00,106.321,106.35,106.297,106.328,1297400003.0
2005-03-24 10:40:00,106.331,106.336,106.236,106.236,1231700005.0
2005-03-24 10:45:00,106.236,106.306,106.231,106.282,1348000007.0
2005-03-24 10:50:00,106.286,106.286,106.246,106.262,1078299994.0
2005-03-24 10:55:00,106.256,106.285,106.24,106.276,1214700005.0
2005-03-24 11:00:00,106.279,106.281,106.248,106.275,1287900013.0
2005-03-24 11:05:00,106.264,106.28,106.207,106.238,780199994.0
2005-03-24 11:10:00,106.246,106.267,106.218,106.247,1449199997.0
2005-03-24 11:15:00,106.248,106.304,106.248,106.304,1567299989.0
2005-03-24 11:20:00,106.31,106.407,106.283,106.387,1086099988.0
2005-03-24 11:25:00,106.383,106.441,106.375,106.431,1147700001.0
2005-03-24 11:30:00,106.426,106.438,106.372,106.427,947099997.0
2005-03-24 11:35:00,106.414,106.439,106.38,106.4,1147800014.0
2005-03-24 11:40:00,106.399,106.429,106.395,106.41,1350000000.0
2005-03-24 11:45:00,106.434,106.477,106.377,106.404,1336799999.0
2005-03-24 11:50:00,106.406,106.415,106.321,106.326,1625300004.0
2005-03-24 11:55:00,106.325,106.348,106.296,106.298,1368600008.0
2005-03-24 12:00:00,106.297,106.355,106.297,106.349,830400001.0
2005-03-24 12:05:00,106.361,106.361,106.309,106.32,1576800010.0
2005-03-24 12:10:00,106.318,106.36,106.309,106.324,1336600008.0
2005-03-24 12:15:00,106.324,106.346,106.301,106.314,1066299988.0
2005-03-24 12:20:00,106.298,106.356,106.289,106.335,1448400009.0
2005-03-24 12:25:00,106.339,106.362,106.31,106.362,1420100003.0
2005-03-24 12:30:00,106.353,106.415,106.336,106.407,1327400001.0
2005-03-24 12:35:00,106.403,106.439,106.394,106.415,1056699994.0
2005-03-24 12:40:00,106.423,106.459,106.408,106.443,891499995.0
2005-03-24 12:45:00,106.457,106.532,106.445,106.529,1472500003.0
2005-03-24 12:50:00,106.528,106.543,106.493,106.517,1286700005.0
2005-03-24 12:55:00,106.531,106.549,106.485,106.496,1608900005.0
2005-03-24 13:00:00,106.507,106.509,106.404,106.409,1411499999.0
2005-03-24 13:05:00,106.415,106.416,106.376,106.392,1224899994.0
2005-03-24 13:10:00,106.399,106.429,106.38,106.408,1159299995.0
2005-03-24 13:15:00,106.428,106.477,106.398,106.463,1522600000.0
2005-03-24 13:20:00,106.473,106.496,106.444,106.46,1222700003.0
2005-03-24 13:25:00,106.46,106.483,106.45,106.476,1371499996.0
2005-03-24 13:30:00,106.471,106.474,106.44,106.445,1210200000.0
2005-03-24 13:35:00,106.439,106.445,106.395,106.407,1167800002.0
2005-03-24 13:40:00,106.396,106.404,106.374,106.383,1564600000.0
2005-03-24 13:45:00,106.378,106.39,106.345,106.345,1032200006.0
2005-03-24 13:50:00,106.339,106.379,106.304,106.365,1570400002.0
2005-03-24 13:55:00,106.371,106.39,106.346,106.369,1340099997.0
2005-03-24 14:00:00,106.388,106.409,106.351,106.351,1179300008.0
2005-03-24 14:05:00,106.354,106.371,106.309,106.371,1306400017.0
2005-03-24 14:10:00,106.366,106.385,106.338,106.338,1315500003.0
2005-03-24 14:15:00,106.374,106.38,106.342,106.359,1536499990.0
2005-03-24 14:20:00,106.364,106.367,106.272,106.286,1253800004.0
2005-03-24 14:25:00,106.291,106.311,106.235,106.243,1339099997.0
2005-03-24 14:30:00,106.249,106.292,106.23,106.244,1116600010.0
2005-03-24 14:35:00,106.248,106.306,106.242,106.3,789999995.0
2005-03-24 14:40:00,106.294,106.344,106.294,106.344,1167600000.0
2005-03-24 14:45:00,106.331,106.38,106.323,106.341,944900005.0
2005-03-24 14:50:00,106.349,106.35,106.308,106.34,1067199989.0
2005-03-24 14:55:00,106.349,106.363,106.313,106.358,1089999997.0
2005-03-24 15:00:00,106.351,106.351,106.293,106.316,659900001.0
2005-03-24 15:05:00,106.33,106.368,106.316,106.368,924599997.0
2005-03-24 15:10:00,106.352,106.373,106.311,106.373,1104099991.0
2005-03-24 15:15:00,106.364,106.41,106.358,106.376,1149200006.0
2005-03-24 15:20:00,106.373,106.403,106.342,106.366,1338499989.0
2005-03-24 15:25:00,106.345,106.373,106.325,106.327,1110600001.0
2005-03-24 15:30:00,106.313,106.313,106.208,106.296,1163000006.0
2005-03-24 15:35:00,106.286,106.294,106.236,106.267,1192199992.0
2005-03-24 15:40:00,106.255,106.255,106.175,106.196,1475099995.0
2005-03-24 15:45:00,106.187,106.263,106.171,106.263,1352200003.0
2005-03-24 15:50:00,106.284,106.303,106.249,106.274,1239800015.0
2005-03-24 15:55:00,106.279,106.343,106.267,106.329,1136700006.0
2005-03-24 16:00:00,106.322,106.322,106.209,106.218,1694199982.0
2005-03-24 16:05:00,106.226,106.239,106.188,106.188,970899991.0
2005-03-24 16:10:00,106.202,106.219,106.178,106.219,1310199993.0
2005-03-24 16:15:00,106.219,106.258,106.213,106.228,1298500004.0
2005-03-24 16:20:00,106.23,106.247,106.215,106.241,1218100004.0
2005-03-24 16:25:00,106.229,106.255,106.205,106.241,1355300010.0
2005-03-24 16:30:00,106.239,106.281,106.225,106.27,1424200007.0
2005-03-24 16:35:00,106.279,106.281,106.213,106.237,1411800010.0
2005-03-24 16:40:00,106.229,106.277,106.214,106.277,1087399992.0
2005-03-24 16:45:00,106.271,106.3,106.244,106.259,1467299995.0
2005-03-24 16:50:00,106.273,106.297,106.251,106.289,1484599989.0
2005-03-24 16:55:00,106.269,106.269,106.211,106.236,1293200004.0
2005-03-24 17:00:00,106.246,106.261,106.219,106.22,1162599999.0
2005-03-24 17:05:00,106.228,106.287,106.228,106.273,1134500004.0
2005-03-24 17:10:00,106.292,106.3,106.261,106.3,1583999999.0
2005-03-24 17:15:00,106.296,106.337,106.271,106.274,1009300012.0
2005-03-24 17:20:00,106.277,106.381,106.277,106.326,1020999998.0
2005-03-24 17:25:00,106.327,106.347,106.278,106.338,1194900005.0
2005-03-24 17:30:00,106.327,106.347,106.305,106.331,1211799991.0
2005-03-24 17:35:00,106.344,106.436,106.341,106.386,1325000014.0
2005-03-24 17:40:00,106.393,106.444,106.371,106.433,1637099994.0
2005-03-24 17:45:00,106.423,106.424,106.366,106.415,1374699995.0
2005-03-24 17:50:00,106.414,106.486,106.405,106.435,1293200000.0
2005-03-24 17:55:00,106.419,106.419,106.297,106.303,1412599996.0
2005-03-24 18:00:00,106.294,106.313,106.21,106.22,5263999969.0
2005-03-24 18:05:00,106.22,106.26,106.2,106.24,8220999955.0
2005-03-24 18:10:00,106.22,106.25,106.195,106.21,8672699978.0
2005-03-24 18:15:00,106.22,106.26,106.19,106.26,9237599989.0
2005-03-24 18:20:00,106.25,106.28,106.155,106.27,10443199985.0
2005-03-24 18:25:00,106.28,106.28,106.151,106.24,9846399991.0
2005-03-24 18:30:00,106.204,106.28,106.195,106.27,10366899994.0
2005-03-24 18:35:00,106.206,106.271,106.177,106.243,5478099978.0
2005-03-24 18:40:00,106.248,106.318,106.243,106.297,6805900019.0
2005-03-24 18:45:00,106.307,106.307,106.256,106.271,6338699998.0
2005-03-24 18:50:00,106.265,106.29,106.234,106.239,8781200016.0
2005-03-24 18:55:00,106.251,106.27,106.22,106.234,5586299997.0
2005-03-24 19:00:00,106.233,106.254,106.182,106.206,4429599992.0
2005-03-24 19:05:00,106.214,106.231,106.177,106.224,3872700013.0
2005-03-24 19:10:00,106.225,106.233,106.174,106.174,3836200007.0
2005-03-24 19:15:00,106.198,106.246,106.157,106.239,6087000007.0
2005-03-24 19:20:00,106.228,106.34,106.209,106.242,5879500013.0
2005-03-24 19:25:00,106.239,106.38,106.202,106.242,7334700038.0
2005-03-24 19:30:00,106.235,106.272,106.213,106.256,6461600008.0
2005-03-24 19:35:00,106.247,106.262,106.195,106.226,3844500011.0
2005-03-24 19:40:00,106.225,106.236,106.174,106.203,4484899994.0
2005-03-24 19:45:00,106.223,106.261,106.183,106.228,4614999989.0
2005-03-24 19:50:00,106.242,106.287,106.218,106.263,5223600021.0
2005-03-24 19:55:00,106.284,106.303,106.251,106.303,4278600026.0
2005-03-24 20:00:00,106.281,106.311,106.259,106.295,3524099981.0
2005-03-24 20:05:00,106.291,106.312,106.273,106.275,5534199992.0
2005-03-24 20:10:00,106.306,106.35,106.283,106.296,5951200005.0
2005-03-24 20:15:00,106.303,106.311,106.274,106.297,4796399983.0
2005-03-24 20:20:00,106.298,106.344,106.288,106.344,5002700014.0
2005-03-24 20:25:00,106.345,106.38,106.324,106.37,4609499998.0
2005-03-24 20:30:00,106.36,106.37,106.331,106.34,1848399992.0
2005-03-24 20:35:00,106.362,106.388,106.339,106.349,3452899986.0
2005-03-24 20:40:00,106.35,106.362,106.327,106.338,6716300004.0
2005-03-24 20:45:00,106.336,106.336,106.269,106.291,6979399988.0
2005-03-24 20:50:00,106.291,106.302,106.26,106.26,3989899996.0
2005-03-24 20:55:00,106.28,106.38,106.259,106.38,8619400050.0
2005-03-24 21:00:00,106.267,106.31,106.236,106.304,5708400002.0
2005-03-24 21:05:00,106.31,106.339,106.295,106.333,4194800002.0
2005-03-24 21:10:00,106.331,106.333,106.298,106.311,3859399980.0
2005-03-24 21:15:00,106.328,106.349,106.304,106.336,6170399996.0
2005-03-24 21:20:00,106.334,106.359,106.295,106.335,7291400008.0
2005-03-24 21:25:00,106.332,106.361,106.317,106.349,4427700013.0
2005-03-24 21:30:00,106.339,106.359,106.316,106.321,2619800009.0
2005-03-24 21:35:00,106.321,106.358,106.321,106.353,2511899988.0
2005-03-24 21:40:00,106.339,106.357,106.299,106.343,4424000005.0
2005-03-24 21:45:00,106.343,106.367,106.322,106.351,3824500006.0
2005-03-24 21:50:00,106.349,106.37,106.325,106.366,1979999985.0
2005-03-24 21:55:00,106.365,106.372,106.331,106.352,1760199994.0
2005-03-24 22:00:00,106.335,106.371,106.333,106.346,3925000002.0
2005-03-24 22:05:00,106.35,106.35,106.317,106.331,1323900003.0
2005-03-24 22:10:00,106.346,106.35,106.301,106.313,1804800005.0
2005-03-24 22:15:00,106.299,106.342,106.296,106.336,2223499982.0
2005-03-24 22:20:00,106.343,106.351,106.317,106.335,1327700003.0
2005-03-24 22:25:00,106.344,106.344,106.293,106.293,1753300019.0
2005-03-24 22:30:00,106.293,106.325,106.293,106.297,2022299993.0
2005-03-24 22:35:00,106.329,106.33,106.288,106.3,2286100004.0
2005-03-24 22:40:00,106.275,106.312,106.251,106.279,1609500007.0
2005-03-24 22:45:00,106.281,106.3,106.253,106.275,1434299984.0
2005-03-24 22:50:00,106.266,106.285,106.253,106.279,1691000002.0
2005-03-24 22:55:00,106.286,106.3,106.261,106.261,1564100019.0
2005-03-24 23:00:00,106.27,106.311,106.27,106.298,1082700005.0
2005-03-24 23:05:00,106.306,106.324,106.29,106.324,1009200003.0
2005-03-24 23:10:00,106.319,106.34,106.307,106.318,1252599997.0
2005-03-24 23:15:00,106.323,106.348,106.302,106.305,1301700000.0
2005-03-24 23:20:00,106.319,106.335,106.285,106.296,1203799998.0
2005-03-24 23:25:00,106.306,106.323,106.277,106.286,1070699989.0
2005-03-24 23:30:00,106.279,106.297,106.254,106.254,1117200001.0
2005-03-24 23:35:00,106.266,106.287,106.244,106.281,1123899991.0
2005-03-24 23:40:00,106.274,106.292,106.25,106.264,1044100003.0
2005-03-24 23:45:00,106.261,106.302,106.255,106.297,1441800000.0
2005-03-24 23:50:00,106.293,106.355,106.288,106.288,1048700002.0
2005-03-24 23:55:00,106.289,106.313,106.268,106.278,932000005.0
2005-03-25 00:00:00,106.312,106.312,106.264,106.296,1080100006.0
2005-03-25 00:05:00,106.283,106.296,106.239,106.27,1035599998.0
2005-03-25 00:10:00,106.289,106.3,106.255,106.271,1038400005.0
2005-03-25 00:15:00,106.261,106.278,106.217,106.239,1080100004.0
2005-03-25 00:20:00,106.241,106.267,106.231,106.239,1034300000.0
2005-03-25 00:25:00,106.268,106.288,106.259,106.287,1060400008.0
2005-03-25 00:30:00,106.296,106.296,106.265,106.274,834100002.0
2005-03-25 00:35:00,106.281,106.347,106.269,106.316,995200008.0
2005-03-25 00:40:00,106.344,106.344,106.299,106.332,1422299997.0
2005-03-25 00:45:00,106.341,106.371,106.328,106.351,674500006.0
2005-03-25 00:50:00,106.378,106.38,106.337,106.337,1282200005.0
2005-03-25 00:55:00,106.356,106.388,106.348,106.379,1010499999.0
2005-03-25 01:00:00,106.366,106.43,106.366,106.394,1207899990.0
2005-03-25 01:05:00,106.395,106.437,106.387,106.4,871999998.0
2005-03-25 01:10:00,106.41,106.428,106.379,106.39,1086799996.0
2005-03-25 01:15:00,106.399,106.419,106.378,106.39,1212699998.0
2005-03-25 01:20:00,106.4,106.415,106.382,106.395,1152399990.0
2005-03-25 01:25:00,106.413,106.415,106.373,106.391,798700001.0
2005-03-25 01:30:00,106.404,106.428,106.356,106.421,977399999.0
2005-03-25 01:35:00,106.398,106.405,106.369,106.369,769100000.0
2005-03-25 01:40:00,106.388,106.419,106.372,106.409,1048499994.0
2005-03-25 01:45:00,106.421,106.437,106.375,106.394,1262899993.0
2005-03-25 01:50:00,106.383,106.409,106.361,106.369,1200700009.0
2005-03-25 01:55:00,106.371,106.407,106.333,106.35,1250300000.0
2005-03-25 02:00:00,106.381,106.436,106.378,106.391,1398700007.0
2005-03-25 02:05:00,106.412,106.414,106.368,106.385,1447399999.0
2005-03-25 02:10:00,106.384,106.417,106.381,106.401,1270900006.0
2005-03-25 02:15:00,106.386,106.395,106.367,106.37,947199998.0
2005-03-25 02:20:00,106.358,106.372,106.318,106.326,811599999.0
2005-03-25 02:25:00,106.331,106.359,106.315,106.335,1062499995.0
2005-03-25 02:30:00,106.334,106.383,106.314,106.366,933600004.0
2005-03-25 02:35:00,106.386,106.395,106.367,106.394,1023100000.0
2005-03-25 02:40:00,106.386,106.396,106.347,106.369,1042599997.0
2005-03-25 02:45:00,106.359,106.366,106.327,106.348,1245899992.0
2005-03-25 02:50:00,106.334,106.397,106.326,106.389,1067299996.0
2005-03-25 02:55:00,106.396,106.459,106.396,106.451,964800000.0
2005-03-25 03:00:00,106.454,106.462,106.403,106.431,1158700006.0
2005-03-25 03:05:00,106.421,106.434,106.405,106.424,1462399998.0
2005-03-25 03:10:00,106.436,106.493,106.415,106.465,1354100008.0
2005-03-25 03:15:00,106.481,106.487,106.442,106.456,1481700007.0
2005-03-25 03:20:00,106.465,106.465,106.436,106.456,1036600004.0
2005-03-25 03:25:00,106.449,106.449,106.395,106.397,1113899999.0
2005-03-25 03:30:00,106.408,106.432,106.378,106.391,1162599993.0
2005-03-25 03:35:00,106.371,106.385,106.329,106.357,959200000.0
2005-03-25 03:40:00,106.346,106.382,106.336,106.371,709999998.0
2005-03-25 03:45:00,106.378,106.398,106.356,106.395,960100001.0
2005-03-25 03:50:00,106.401,106.41,106.373,106.382,1173100000.0
2005-03-25 03:55:00,106.399,106.407,106.357,106.357,1119199997.0
2005-03-25 04:00:00,106.371,106.423,106.362,106.4,941100004.0
2005-03-25 04:05:00,106.422,106.422,106.368,106.379,1409599988.0
2005-03-25 04:10:00,106.408,106.421,106.365,106.421,945100000.0
2005-03-25 04:15:00,106.406,106.434,106.375,106.43,1306599999.0
2005-03-25 04:20:00,106.434,106.434,106.381,106.381,811299995.0
2005-03-25 04:25:00,106.393,106.417,106.381,106.391,1283000014.0
2005-03-25 04:30:00,106.376,106.413,106.37,106.408,1187100003.0
2005-03-25 04:35:00,106.399,106.415,106.385,106.399,1173599990.0
2005-03-25 04:40:00,106.399,106.407,106.374,106.407,803800001.0
2005-03-25 04:45:00,106.394,106.413,106.38,106.391,1188200002.0
2005-03-25 04:50:00,106.393,106.429,106.391,106.419,1163000002.0
2005-03-25 04:55:00,106.433,106.433,106.376,106.391,891499993.0
2005-03-25 05:00:00,106.38,106.421,106.38,106.408,1213000005.0
2005-03-25 05:05:00,106.401,106.409,106.385,106.398,1543000008.0
2005-03-25 05:10:00,106.391,106.419,106.386,106.396,1469299996.0
2005-03-25 05:15:00,106.412,106.425,106.386,106.386,1018600007.0
2005-03-25 05:20:00,106.413,106.436,106.402,106.424,1589199991.0
2005-03-25 05:25:00,106.421,106.43,106.389,106.412,945999991.0
2005-03-25 05:30:00,106.412,106.443,106.396,106.401,1735499996.0
2005-03-25 05:35:00,106.418,106.42,106.37,106.37,701699997.0
2005-03-25 05:40:00,106.378,106.397,106.35,106.364,1296899997.0
2005-03-25 05:45:00,106.375,106.39,106.348,106.359,1062099987.0
2005-03-25 05:50:00,106.371,106.391,106.36,106.369,1006999991.0
2005-03-25 05:55:00,106.381,106.402,106.356,106.402,1386000005.0
2005-03-25 06:00:00,106.386,106.412,106.386,106.396,1155400000.0
2005-03-25 06:05:00,106.399,106.402,106.367,106.398,984799986.0
2005-03-25 06:10:00,106.406,106.416,106.381,106.381,1149600001.0
2005-03-25 06:15:00,106.401,106.401,106.37,106.396,1081600009.0
2005-03-25 06:20:00,106.388,106.413,106.376,106.398,790399996.0
2005-03-25 06:25:00,106.38,106.408,106.35,106.35,1279600011.0
2005-03-25 06:30:00,106.349,106.381,106.345,106.356,969699995.0
2005-03-25 06:35:00,106.361,106.383,106.338,106.377,937999993.0
2005-03-25 06:40:00,106.379,106.382,106.358,106.361,955399999.0
2005-03-25 06:45:00,106.361,106.39,106.343,106.351,1384499998.0
2005-03-25 06:50:00,106.368,106.384,106.327,106.352,1475800004.0
2005-03-25 06:55:00,106.336,106.359,106.301,106.311,813300008.0
2005-03-25 07:00:00,106.314,106.332,106.284,106.293,1239200002.0
2005-03-25 07:05:00,106.297,106.321,106.275,106.287,1314899998.0
2005-03-25 07:10:00,106.286,106.313,106.28,106.299,1173099998.0
2005-03-25 07:15:00,106.331,106.331,106.278,106.286,1017899999.0
2005-03-25 07:20:00,106.282,106.311,106.277,106.302,1341499999.0
2005-03-25 07:25:00,106.301,106.323,106.281,106.294,922599999.0
2005-03-25 07:30:00,106.288,106.329,106.288,106.303,1424700000.0
2005-03-25 07:35:00,106.287,106.317,106.282,106.283,1038500003.0
2005-03-25 07:40:00,106.294,106.323,106.292,106.301,839500000.0
2005-03-25 07:45:00,106.307,106.32,106.266,106.311,1160700002.0
2005-03-25 07:50:00,106.304,106.321,106.285,106.319,1052900005.0
2005-03-25 07:55:00,106.29,106.338,106.29,106.334,1387699987.0
2005-03-25 08:00:00,106.351,106.353,106.303,106.344,848999999.0
2005-03-25 08:05:00,106.361,106.375,106.341,106.362,1126699994.0
2005-03-25 08:10:00,106.366,106.39,106.344,106.374,1216399997.0
2005-03-25 08:15:00,106.376,106.406,106.376,106.398,1394500000.0
2005-03-25 08:20:00,106.386,106.397,106.365,106.365,954700004.0
2005-03-25 08:25:00,106.392,106.392,106.313,106.337,1031100001.0
2005-03-25 08:30:00,106.333,106.354,106.32,106.337,1748499998.0
2005-03-25 08:35:00,106.333,106.336,106.259,106.281,971000003.0
2005-03-25 08:40:00,106.281,106.316,106.279,106.312,1180300006.0
2005-03-25 08:45:00,106.313,106.361,106.31,106.348,1098300007.0
2005-03-25 08:50:00,106.353,106.392,106.339,106.361,1430500004.0
2005-03-25 08:55:00,106.358,106.369,106.302,106.31,1004599991.0
2005-03-25 09:00:00,106.33,106.37,106.33,106.362,1280200010.0
2005-03-25 09:05:00,106.358,106.39,106.346,106.382,1136499996.0
2005-03-25 09:10:00,106.377,106.387,106.329,106.368,1382900010.0
2005-03-25 09:15:00,106.371,106.371,106.313,106.326,1072599992.0
2005-03-25 09:20:00,106.322,106.339,106.299,106.314,1201199993.0
2005-03-25 09:25:00,106.337,106.341,106.297,106.327,916200009.0
2005-03-25 09:30:00,106.328,106.346,106.298,106.33,1351900013.0
2005-03-25 09:35:00,106.333,106.356,106.281,106.332,1070500001.0
2005-03-25 09:40:00,106.339,106.361,106.323,106.336,1093400001.0
2005-03-25 09:45:00,106.329,106.359,106.322,106.354,1064500000.0
2005-03-25 09:50:00,106.339,106.353,106.322,106.326,1029500000.0
2005-03-25 09:55:00,106.343,106.347,106.312,106.34,900899993.0
2005-03-25 10:00:00,106.315,106.366,106.315,106.35,1175400000.0
2005-03-25 10:05:00,106.354,106.369,106.324,106.334,1465499999.0
2005-03-25 10:10:00,106.349,106.361,106.315,106.349,1411599991.0
2005-03-25 10:15:00,106.341,106.348,106.304,106.329,1653200000.0
2005-03-25 10:20:00,106.336,106.349,106.266,106.275,1121200002.0
2005-03-25 10:25:00,106.276,106.308,106.268,106.294,1331800010.0
2005-03-25 10:30:00,106.298,106.301,106.257,106.278,1468499986.0
2005-03-25 10:35:00,106.274,106.289,106.257,106.269,1235500011.0
2005-03-25 10:40:00,106.282,106.282,106.22,106.246,1478299995.0
2005-03-25 10:45:00,106.263,106.291,106.247,106.271,1192799994.0
2005-03-25 10:50:00,106.279,106.287,106.231,106.261,994600000.0
2005-03-25 10:55:00,106.274,106.299,106.244,106.288,1340899999.0
2005-03-25 11:00:00,106.301,106.32,106.251,106.313,1217100013.0
2005-03-25 11:05:00,106.301,106.315,106.269,106.295,1367399998.0
2005-03-25 11:10:00,106.277,106.306,106.262,106.294,1356199999.0
2005-03-25 11:15:00,106.296,106.31,106.269,106.291,822399991.0
2005-03-25 11:20:00,106.295,106.322,106.277,106.286,1136400009.0
2005-03-25 11:25:00,106.312,106.34,106.286,106.324,1471700003.0
2005-03-25 11:30:00,106.321,106.339,106.285,106.316,906700001.0
2005-03-25 11:35:00,106.312,106.326,106.281,106.317,1323600002.0
2005-03-25 11:40:00,106.317,106.35,106.314,106.325,1384600010.0
2005-03-25 11:45:00,106.342,106.359,106.311,106.351,1085299994.0
2005-03-25 11:50:00,106.344,106.346,106.321,106.344,1596600003.0
2005-03-25 11:55:00,106.345,106.354,106.309,106.33,1505100005.0
2005-03-25 12:00:00,106.333,106.341,106.274,106.321,1022400004.0
2005-03-25 12:05:00,106.327,106.35,106.302,106.346,1228999993.0
2005-03-25 12:10:00,106.343,106.358,106.317,106.344,1505300009.0
2005-03-25 12:15:00,106.351,106.371,106.325,106.34,1413600010.0
2005-03-25 12:20:00,106.346,106.372,106.33,106.364,1447800001.0
2005-03-25 12:25:00,106.346,106.386,106.336,106.336,1019599996.0
2005-03-25 12:30:00,106.333,106.369,106.33,106.353,1395899996.0
2005-03-25 12:35:00,106.361,106.392,106.354,106.392,1177100003.0
2005-03-25 12:40:00,106.371,106.419,106.366,106.381,1525300011.0
2005-03-25 12:45:00,106.391,106.401,106.359,106.388,1512299999.0
2005-03-25 12:50:00,106.388,106.403,106.366,106.398,1037700011.0
2005-03-25 12:55:00,106.396,106.401,106.363,106.392,1121899992.0
2005-03-25 13:00:00,106.399,106.412,106.347,106.401,1116300007.0
2005-03-25 13:05:00,106.394,106.401,106.345,106.396,1269399991.0
2005-03-25 13:10:00,106.395,106.407,106.373,106.395,805799990.0
2005-03-25 13:15:00,106.383,106.425,106.371,106.401,955300007.0
2005-03-25 13:20:00,106.369,106.407,106.358,106.376,1314600019.0
2005-03-25 13:25:00,106.382,106.421,106.364,106.396,1268500017.0
2005-03-25 13:30:00,106.398,106.419,106.36,106.409,1434499995.0
2005-03-25 13:35:00,106.399,106.418,106.376,106.383,1259799990.0
2005-03-25 13:40:00,106.369,106.418,106.357,106.403,1348599992.0
2005-03-25 13:45:00,106.409,106.429,106.376,106.387,951600008.0
2005-03-25 13:50:00,106.408,106.42,106.382,106.39,1159100012.0
2005-03-25 13:55:00,106.406,106.406,106.365,106.385,1294499988.0
2005-03-25 14:00:00,106.405,106.417,106.359,106.366,1385200004.0
2005-03-25 14:05:00,106.373,106.39,106.353,106.364,951500003.0
2005-03-25 14:10:00,106.371,106.377,106.317,106.321,1042199988.0
2005-03-25 14:15:00,106.32,106.358,106.305,106.319,1327799999.0
2005-03-25 14:20:00,106.319,106.343,106.296,106.313,1378000012.0
2005-03-25 14:25:00,106.323,106.348,106.313,106.343,1185400003.0
2005-03-25 14:30:00,106.326,106.359,106.306,106.316,954199996.0
2005-03-25 14:35:00,106.321,106.349,106.315,106.339,903699998.0
2005-03-25 14:40:00,106.336,106.374,106.315,106.332,1131299997.0
2005-03-25 14:45:00,106.331,106.369,106.317,106.364,787000002.0
2005-03-25 14:50:00,106.354,106.369,106.319,106.357,1189399993.0
2005-03-25 14:55:00,106.351,106.356,106.315,106.316,1050200001.0
2005-03-25 15:00:00,106.326,106.342,106.279,106.307,965199998.0
2005-03-25 15:05:00,106.321,106.342,106.285,106.322,793599998.0
2005-03-25 15:10:00,106.318,106.376,106.313,106.372,958100004.0
2005-03-25 15:15:00,106.36,106.375,106.341,106.375,1024900011.0
2005-03-25 15:20:00,106.388,106.391,106.343,106.376,1226199997.0
2005-03-25 15:25:00,106.356,106.382,106.341,106.342,1012500007.0
2005-03-25 15:30:00,106.359,106.382,106.323,106.377,1080999997.0
2005-03-25 15:35:00,106.379,106.386,106.35,106.373,1149000000.0
2005-03-25 15:40:00,106.38,106.381,106.318,106.364,1534399991.0
2005-03-25 15:45:00,106.365,106.374,106.334,106.361,1163799998.0
2005-03-25 15:50:00,106.372,106.377,106.329,106.342,1234699989.0
2005-03-25 15:55:00,106.348,106.372,106.324,106.348,1097399996.0
2005-03-25 16:00:00,106.376,106.379,106.325,106.348,1247200006.0
2005-03-25 16:05:00,106.361,106.372,106.307,106.325,1070999984.0
2005-03-25 16:10:00,106.348,106.361,106.315,106.353,1024800007.0
2005-03-25 16:15:00,106.358,106.364,106.328,106.351,946199993.0
2005-03-25 16:20:00,106.358,106.36,106.336,106.336,1421400010.0
2005-03-25 16:25:00,106.345,106.374,106.332,106.356,1456500006.0
2005-03-25 16:30:00,106.341,106.369,106.308,106.308,1438300015.0
2005-03-25 16:35:00,106.341,106.35,106.304,106.304,1365699991.0
2005-03-25 16:40:00,106.346,106.347,106.284,106.292,1250999999.0
2005-03-25 16:45:00,106.311,106.326,106.281,106.304,1209300001.0
2005-03-25 16:50:00,106.313,106.332,106.293,106.327,804200009.0
2005-03-25 16:55:00,106.334,106.386,106.308,106.335,1196499987.0
2005-03-25 17:00:00,106.358,106.358,106.295,106.332,1039999999.0
2005-03-25 17:05:00,106.344,106.359,106.315,106.332,800000003.0
2005-03-25 17:10:00,106.327,106.356,106.313,106.35,1181600000.0
2005-03-25 17:15:00,106.32,106.347,106.305,106.306,1055799999.0
2005-03-25 17:20:00,106.318,106.336,106.297,106.314,1130700005.0
2005-03-25 17:25:00,106.337,106.353,106.311,106.346,885000005.0
2005-03-25 17:30:00,106.333,106.355,106.327,106.35,873699994.0
2005-03-25 17:35:00,106.34,106.372,106.337,106.372,970400006.0
2005-03-25 17:40:00,106.358,106.391,106.358,106.368,945299997.0
2005-03-25 17:45:00,106.368,106.389,106.348,106.348,1116899988.0
2005-03-25 17:50:00,106.347,106.383,106.345,106.358,1585499996.0
2005-03-25 17:55:00,106.353,106.373,106.348,106.366,1061900011.0
2005-03-25 18:00:00,106.362,106.379,106.3,106.34,6480799972.0
2005-03-25 18:05:00,106.35,106.35,106.32,106.32,8244799960.0
2005-03-25 18:10:00,106.31,106.33,106.31,106.33,6183599970.0
2005-03-25 18:15:00,106.32,106.344,106.32,106.32,5726099977.0
2005-03-25 18:20:00,106.33,106.35,106.33,106.33,3207399994.0
2005-03-25 18:25:00,106.32,106.35,106.299,106.35,6413399960.0
2005-03-25 18:30:00,106.3,106.34,106.29,106.34,5548999971.0
2005-03-25 18:35:00,106.295,106.302,106.234,106.277,5081399980.0
2005-03-25 18:40:00,106.288,106.3,106.254,106.254,6480299972.0
2005-03-25 18:45:00,106.249,106.281,106.244,106.278,6064999985.0
2005-03-25 18:50:00,106.278,106.283,106.252,106.281,8505400007.0
2005-03-25 18:55:00,106.28,106.307,106.242,106.299,6672400026.0
2005-03-25 19:00:00,106.308,106.333,106.258,106.319,4299100010.0
2005-03-25 19:05:00,106.316,106.334,106.288,106.293,5963900014.0
2005-03-25 19:10:00,106.303,106.33,106.276,106.292,3911800015.0
2005-03-25 19:15:00,106.302,106.327,106.27,106.276,6214699998.0
2005-03-25 19:20:00,106.286,106.39,106.277,106.301,5330299999.0
2005-03-25 19:25:00,106.297,106.38,106.285,106.308,5356200029.0
2005-03-25 19:30:00,106.344,106.344,106.289,106.305,6162899972.0
2005-03-25 19:35:00,106.318,106.34,106.301,106.321,4326100005.0
2005-03-25 19:40:00,106.317,106.341,106.302,106.318,4794199989.0
2005-03-25 19:45:00,106.326,106.349,106.294,106.319,4376299989.0
2005-03-25 19:50:00,106.31,106.368,106.305,106.343,5262100017.0
2005-03-25 19:55:00,106.328,106.39,106.328,106.366,4733400006.0
2005-03-25 20:00:00,106.369,106.381,106.335,106.356,3598700034.0
2005-03-25 20:05:00,106.344,106.38,106.344,106.371,5518999973.0
2005-03-25 20:10:00,106.374,106.38,106.32,106.366,5455899980.0
2005-03-25 20:15:00,106.372,106.377,106.304,106.336,4120899983.0
2005-03-25 20:20:00,106.333,106.377,106.316,106.323,4888600019.0
2005-03-25 20:25:00,106.34,106.371,106.324,106.365,3534200012.0
2005-03-25 20:30:00,106.34,106.34,106.281,106.306,2267300016.0
2005-03-25 20:35:00,106.298,106.33,106.269,106.326,3565700004.0
2005-03-25 20:40:00,106.332,106.348,106.289,106.344,5574499982.0
2005-03-25 20:45:00,106.324,106.341,106.285,106.313,6961500017.0
2005-03-25 20:50:00,106.31,106.331,106.265,106.288,4074599990.0
2005-03-25 20:55:00,106.288,106.317,106.264,106.304,3962400011.0
2005-03-25 21:00:00,106.279,106.307,106.264,106.292,3926700013.0
2005-03-25 21:05:00,106.274,106.309,106.256,106.301,3860600002.0
2005-03-25 21:10:00,106.276,106.313,106.259,106.291,3782399998.0
2005-03-25 21:15:00,106.28,106.329,106.255,106.288,6478700008.0
2005-03-25 21:20:00,106.281,106.326,106.281,106.311,6205600013.0
2005-03-25 21:25:00,106.317,106.341,106.287,106.323,4913200010.0
2005-03-25 21:30:00,106.336,106.341,106.291,106.331,3108900002.0
2005-03-25 21:35:00,106.319,106.329,106.284,106.309,2495599997.0
2005-03-25 21:40:00,106.334,106.34,106.281,106.317,4253499990.0
2005-03-25 21:45:00,106.316,106.335,106.287,106.333,3869100002.0
2005-03-25 21:50:00,106.321,106.342,106.294,106.318,2362800004.0
2005-03-25 21:55:00,106.304,106.333,106.285,106.301,1674899998.0
2005-03-25 22:00:00,106.319,106.329,106.277,106.291,4020399976.0
2005-03-25 22:05:00,106.312,106.325,106.278,106.315,1292400007.0
2005-03-25 22:10:00,106.306,106.325,106.285,106.29,2065600008.0
2005-03-25 22:15:00,106.304,106.335,106.29,106.327,1933300000.0
2005-03-25 22:20:00,106.306,106.338,106.293,106.315,1342900005.0
2005-03-25 22:25:00,106.297,106.358,106.289,106.329,2111100014.0
2005-03-25 22:30:00,106.328,106.354,106.309,106.326,2219400000.0
2005-03-25 22:35:00,106.328,106.368,106.313,106.361,2026099999.0
2005-03-25 22:40:00,106.341,106.366,106.325,106.354,1570799993.0
2005-03-25 22:45:00,106.343,106.364,106.301,106.31,1894599993.0
2005-03-25 22:50:00,106.314,106.336,106.293,106.316,1761299992.0
2005-03-25 22:55:00,106.31,106.346,106.291,106.329,1897700013.0
2005-03-25 23:00:00,106.335,106.383,106.326,106.368,1290800000.0
2005-03-25 23:05:00,106.376,106.382,106.342,106.371,1092299993.0
2005-03-25 23:10:00,106.379,106.392,106.37,106.389,843899994.0
2005-03-25 23:15:00,106.381,106.396,106.326,106.345,1148700001.0
2005-03-25 23:20:00,106.364,106.378,106.341,106.359,1316799988.0
2005-03-25 23:25:00,106.367,106.375,106.321,106.349,1106100001.0
2005-03-25 23:30:00,106.359,106.376,106.341,106.363,1417299991.0
2005-03-25 23:35:00,106.366,106.373,106.311,106.311,1212099995.0
2005-03-25 23:40:00,106.328,106.372,106.314,106.359,1049600008.0
2005-03-25 23:45:00,106.364,106.372,106.329,106.354,1157500007.0
2005-03-25 23:50:00,106.358,106.383,106.334,106.371,1118600003.0
2005-03-25 23:55:00,106.366,106.381,106.355,106.36,1471499997.0
2005-03-28 00:00:00,106.324,106.338,106.308,106.331,1222800010.0
2005-03-28 00:05:00,106.328,106.353,106.298,106.309,1113600001.0
2005-03-28 00:10:00,106.304,106.359,106.3,106.349,1022999995.0
2005-03-28 00:15:00,106.353,106.37,106.32,106.353,1346600014.0
2005-03-28 00:20:00,106.338,106.369,106.33,106.359,1670699993.0
2005-03-28 00:25:00,106.346,106.373,106.346,106.366,1329900000.0
2005-03-28 00:30:00,106.351,106.37,106.316,106.35,1182599995.0
2005-03-28 00:35:00,106.363,106.364,106.328,106.362,1496700011.0
2005-03-28 00:40:00,106.356,106.36,106.315,106.347,1140700001.0
2005-03-28 00:45:00,106.358,106.366,106.332,106.354,950800004.0
2005-03-28 00:50:00,106.351,106.361,106.326,106.351,1450599992.0
2005-03-28 00:55:00,106.367,106.367,106.334,106.351,1195599989.0
2005-03-28 01:00:00,106.346,106.398,106.308,106.393,1065400013.0
2005-03-28 01:05:00,106.366,106.443,106.353,106.424,1242200003.0
2005-03-28 01:10:00,106.4,106.446,106.4,106.44,1339799995.0
2005-03-28 01:15:00,106.443,106.453,106.415,106.445,1426500003.0
2005-03-28 01:20:00,106.44,106.5,106.419,106.496,1301200010.0
2005-03-28 01:25:00,106.489,106.576,106.473,106.542,1078699997.0
2005-03-28 01:30:00,106.516,106.559,106.478,106.493,1132399986.0
2005-03-28 01:35:00,106.501,106.542,106.487,106.497,1045799986.0
2005-03-28 01:40:00,106.469,106.537,106.469,106.501,1356700002.0
2005-03-28 01:45:00,106.519,106.52,106.459,106.513,872499984.0
2005-03-28 01:50:00,106.469,106.499,106.452,106.473,1423399988.0
2005-03-28 01:55:00,106.468,106.493,106.444,106.475,1319800001.0
2005-03-28 02:00:00,106.488,106.512,106.45,106.463,1456600000.0
2005-03-28 02:05:00,106.487,106.551,106.478,106.541,1183500006.0
2005-03-28 02:10:00,106.518,106.578,106.517,106.537,1229800009.0
2005-03-28 02:15:00,106.538,106.55,106.506,106.546,1143699999.0
2005-03-28 02:20:00,106.513,106.539,106.489,106.514,1313400005.0
2005-03-28 02:25:00,106.506,106.523,106.484,106.517,1475400002.0
2005-03-28 02:30:00,106.514,106.551,106.48,106.524,1233100009.0
2005-03-28 02:35:00,106.521,106.573,106.51,106.538,1234700001.0
2005-03-28 02:40:00,106.538,106.546,106.502,106.531,1244999996.0
2005-03-28 02:45:00,106.528,106.55,106.485,106.535,1288499985.0
2005-03-28 02:50:00,106.546,106.576,106.52,106.544,1245399999.0
2005-03-28 02:55:00,106.561,106.59,106.532,106.575,1164600005.0
2005-03-28 03:00:00,106.564,106.59,106.542,106.553,1098900009.0
2005-03-28 03:05:00,106.561,106.631,106.552,106.61,1163900010.0
2005-03-28 03:10:00,106.641,106.671,106.613,106.633,1459799996.0
2005-03-28 03:15:00,106.648,106.741,106.642,106.701,1421999982.0
2005-03-28 03:20:00,106.728,106.743,106.67,106.719,1301400008.0
2005-03-28 03:25:00,106.699,106.756,106.686,106.755,1268699996.0
2005-03-28 03:30:00,106.731,106.772,106.721,106.75,1218600000.0
2005-03-28 03:35:00,106.749,106.771,106.728,106.747,1346199995.0
2005-03-28 03:40:00,106.761,106.762,106.714,106.745,1073600010.0
2005-03-28 03:45:00,106.761,106.772,106.711,106.76,1213599995.0
2005-03-28 03:50:00,106.761,106.812,106.754,106.812,1265799995.0
2005-03-28 03:55:00,106.794,106.882,106.783,106.871,1192099996.0
2005-03-28 04:00:00,106.897,106.971,106.893,106.943,1054499996.0
2005-03-28 04:05:00,106.933,106.948,106.901,106.929,1359399990.0
2005-03-28 04:10:00,106.928,106.974,106.912,106.933,1207000009.0
2005-03-28 04:15:00,106.934,106.972,106.921,106.97,1538799990.0
2005-03-28 04:20:00,106.966,106.974,106.899,106.931,907800000.0
2005-03-28 04:25:00,106.926,106.956,106.903,106.943,1236600003.0
2005-03-28 04:30:00,106.921,106.944,106.912,106.93,1467800004.0
2005-03-28 04:35:00,106.921,106.961,106.912,106.927,1518599993.0
2005-03-28 04:40:00,106.955,106.962,106.903,106.935,1084699992.0
2005-03-28 04:45:00,106.922,106.922,106.856,106.894,1281799999.0
2005-03-28 04:50:00,106.903,106.914,106.864,106.864,1140399995.0
2005-03-28 04:55:00,106.901,106.901,106.835,106.86,1256899992.0
2005-03-28 05:00:00,106.834,106.884,106.83,106.859,1092699996.0
2005-03-28 05:05:00,106.859,106.865,106.808,106.823,1425400024.0
2005-03-28 05:10:00,106.811,106.835,106.771,106.801,1472599998.0
2005-03-28 05:15:00,106.804,106.814,106.613,106.613,1009900005.0
2005-03-28 05:20:00,106.639,106.741,106.633,106.73,1446600006.0
2005-03-28 05:25:00,106.738,106.801,106.713,106.787,1435599997.0
2005-03-28 05:30:00,106.783,106.813,106.764,106.792,1485900007.0
2005-03-28 05:35:00,106.791,106.804,106.742,106.749,1312900011.0
2005-03-28 05:40:00,106.731,106.793,106.731,106.785,1142000005.0
2005-03-28 05:45:00,106.775,106.796,106.745,106.748,1301600009.0
2005-03-28 05:50:00,106.769,106.801,106.754,106.784,1151400003.0
2005-03-28 05:55:00,106.779,106.79,106.748,106.771,1240500009.0
2005-03-28 06:00:00,106.759,106.798,106.733,106.782,1099500000.0
2005-03-28 06:05:00,106.788,106.844,106.767,106.835,950300006.0
2005-03-28 06:10:00,106.831,106.868,106.809,106.864,1338200000.0
2005-03-28 06:15:00,106.839,106.915,106.839,106.898,1099800000.0
2005-03-28 06:20:00,106.892,106.916,106.86,106.878,1358099997.0
2005-03-28 06:25:00,106.87,106.891,106.85,106.882,1041500006.0
2005-03-28 06:30:00,106.859,106.894,106.838,106.888,1337099995.0
2005-03-28 06:35:00,106.871,106.909,106.834,106.854,1346599993.0
2005-03-28 06:40:00,106.856,106.891,106.835,106.871,866800007.0
2005-03-28 06:45:00,106.863,106.905,106.863,106.902,1176200004.0
2005-03-28 06:50:00,106.891,106.926,106.854,106.923,1478499988.0
2005-03-28 06:55:00,106.911,106.943,106.888,106.908,1094100004.0
2005-03-28 07:00:00,106.911,106.924,106.85,106.896,1253000007.0
2005-03-28 07:05:00,106.916,106.948,106.895,106.917,1431300012.0
2005-03-28 07:10:00,106.913,106.943,106.87,106.918,1316500009.0
2005-03-28 07:15:00,106.921,106.936,106.893,106.91,1106500012.0
2005-03-28 07:20:00,106.911,106.916,106.873,106.888,1151299986.0
2005-03-28 07:25:00,106.877,106.894,106.851,106.879,980900013.0
2005-03-28 07:30:00,106.886,106.896,106.85,106.876,1515500000.0
2005-03-28 07:35:00,106.843,106.892,106.828,106.863,1226499996.0
2005-03-28 07:40:00,106.866,106.935,106.857,106.933,1215399986.0
2005-03-28 07:45:00,106.916,106.949,106.89,106.92,1443899998.0
2005-03-28 07:50:00,106.923,106.936,106.864,106.91,1298599987.0
2005-03-28 07:55:00,106.931,106.943,106.895,106.91,909899993.0
2005-03-28 08:00:00,106.931,106.967,106.907,106.962,1672600004.0
2005-03-28 08:05:00,106.949,106.966,106.904,106.921,1069900008.0
2005-03-28 08:10:00,106.894,106.962,106.887,106.954,1237499996.0
2005-03-28 08:15:00,106.958,106.962,106.918,106.957,1151599998.0
2005-03-28 08:20:00,106.956,107.107,106.927,107.059,1057799998.0
2005-03-28 08:25:00,107.019,107.056,106.959,107.012,1165499990.0
2005-03-28 08:30:00,106.987,106.99,106.936,106.971,1470000004.0
2005-03-28 08:35:00,106.983,106.991,106.876,106.885,1072800000.0
2005-03-28 08:40:00,106.901,106.926,106.849,106.899,1220200000.0
2005-03-28 08:45:00,106.892,106.926,106.871,106.871,1186599997.0
2005-03-28 08:50:00,106.873,106.916,106.864,106.889,1086799999.0
2005-03-28 08:55:00,106.878,106.916,106.86,106.894,1318300000.0
2005-03-28 09:00:00,106.899,106.923,106.872,106.898,1237000007.0
2005-03-28 09:05:00,106.906,106.948,106.891,106.932,1147300002.0
2005-03-28 09:10:00,106.917,106.952,106.885,106.937,1494800003.0
2005-03-28 09:15:00,106.932,106.94,106.86,106.9,1579700003.0
2005-03-28 09:20:00,106.921,106.942,106.889,106.918,1451200013.0
2005-03-28 09:25:00,106.947,106.957,106.907,106.945,1204700000.0
2005-03-28 09:30:00,106.928,106.958,106.907,106.948,1305899997.0
2005-03-28 09:35:00,106.934,106.974,106.922,106.959,1465399996.0
2005-03-28 09:40:00,106.971,106.972,106.881,106.944,1503399998.0
2005-03-28 09:45:00,106.924,106.959,106.891,106.937,1079499994.0
2005-03-28 09:50:00,106.932,106.958,106.888,106.923,1606799999.0
2005-03-28 09:55:00,106.914,106.922,106.877,106.914,1160799998.0
2005-03-28 10:00:00,106.907,106.945,106.898,106.913,1562499994.0
2005-03-28 10:05:00,106.921,106.921,106.87,106.886,1341699996.0
2005-03-28 10:10:00,106.877,106.902,106.829,106.891,1150800009.0
2005-03-28 10:15:00,106.876,106.902,106.86,106.879,1295500009.0
2005-03-28 10:20:00,106.909,106.91,106.853,106.889,1530499993.0
2005-03-28 10:25:00,106.876,106.897,106.821,106.821,1216400009.0
2005-03-28 10:30:00,106.829,106.877,106.814,106.853,1306800007.0
2005-03-28 10:35:00,106.853,106.892,106.845,106.867,757599992.0
2005-03-28 10:40:00,106.868,106.886,106.847,106.867,1182100002.0
2005-03-28 10:45:00,106.851,106.888,106.832,106.862,1210600000.0
2005-03-28 10:50:00,106.84,106.857,106.804,106.849,1287799998.0
2005-03-28 10:55:00,106.851,106.876,106.839,106.852,1271899994.0
2005-03-28 11:00:00,106.854,106.863,106.825,106.847,1288399991.0
2005-03-28 11:05:00,106.837,106.867,106.799,106.843,1176599986.0
2005-03-28 11:10:00,106.826,106.899,106.824,106.877,1549100001.0
2005-03-28 11:15:00,106.858,106.927,106.858,106.912,1023800001.0
2005-03-28 11:20:00,106.931,106.931,106.878,106.896,1267499999.0
2005-03-28 11:25:00,106.893,106.912,106.873,106.875,1090000013.0
2005-03-28 11:30:00,106.866,106.917,106.866,106.892,1407799988.0
2005-03-28 11:35:00,106.896,106.934,106.866,106.906,1228100003.0
2005-03-28 11:40:00,106.879,106.917,106.875,106.903,1210500002.0
2005-03-28 11:45:00,106.89,106.918,106.872,106.909,1101899995.0
2005-03-28 11:50:00,106.891,106.901,106.798,106.813,1500599991.0
2005-03-28 11:55:00,106.83,106.841,106.804,106.814,1467599993.0
2005-03-28 12:00:00,106.8,106.868,106.798,106.842,1377299998.0
2005-03-28 12:05:00,106.861,106.861,106.816,106.816,1404499999.0
2005-03-28 12:10:00,106.791,106.831,106.785,106.805,1377199998.0
2005-03-28 12:15:00,106.809,106.837,106.798,106.823,1207900002.0
2005-03-28 12:20:00,106.801,106.858,106.795,106.832,1334199996.0
2005-03-28 12:25:00,106.816,106.865,106.806,106.837,1306100003.0
2005-03-28 12:30:00,106.821,106.846,106.807,106.844,986700001.0
2005-03-28 12:35:00,106.853,106.867,106.827,106.849,1238100002.0
2005-03-28 12:40:00,106.853,106.871,106.823,106.826,1223999988.0
2005-03-28 12:45:00,106.839,106.874,106.831,106.858,1664599998.0
2005-03-28 12:50:00,106.841,106.874,106.813,106.844,1152999983.0
2005-03-28 12:55:00,106.853,106.862,106.81,106.834,1372900004.0
2005-03-28 13:00:00,106.839,106.839,106.738,106.761,1469399987.0
2005-03-28 13:05:00,106.751,106.771,106.721,106.734,1298700003.0
2005-03-28 13:10:00,106.728,106.787,106.712,106.785,962999996.0
2005-03-28 13:15:00,106.761,106.799,106.745,106.777,1189300007.0
2005-03-28 13:20:00,106.788,106.847,106.778,106.778,1304500001.0
2005-03-28 13:25:00,106.771,106.803,106.76,106.774,1065700008.0
2005-03-28 13:30:00,106.773,106.784,106.751,106.762,1370400007.0
2005-03-28 13:35:00,106.774,106.802,106.748,106.793,1576500014.0
2005-03-28 13:40:00,106.791,106.791,106.709,106.746,1569399999.0
2005-03-28 13:45:00,106.746,106.776,106.724,106.772,1258699986.0
2005-03-28 13:50:00,106.753,106.771,106.732,106.766,1312899994.0
2005-03-28 13:55:00,106.751,106.763,106.73,106.747,925399997.0
2005-03-28 14:00:00,106.746,106.805,106.718,106.805,1415199998.0
2005-03-28 14:05:00,106.816,106.825,106.781,106.791,1076699991.0
2005-03-28 14:10:00,106.796,106.831,106.787,106.797,1202399998.0
2005-03-28 14:15:00,106.796,106.826,106.718,106.718,1346500009.0
2005-03-28 14:20:00,106.782,106.809,106.764,106.768,1475000004.0
2005-03-28 14:25:00,106.774,106.79,106.736,106.769,1202300013.0
2005-03-28 14:30:00,106.764,106.782,106.703,106.77,1357200003.0
2005-03-28 14:35:00,106.749,106.784,106.717,106.73,1344700013.0
2005-03-28 14:40:00,106.721,106.737,106.656,106.711,1226099999.0
2005-03-28 14:45:00,106.684,106.72,106.661,106.717,1181700001.0
2005-03-28 14:50:00,106.706,106.727,106.676,106.69,1411499993.0
2005-03-28 14:55:00,106.694,106.722,106.657,106.694,1179900014.0
2005-03-28 15:00:00,106.679,106.709,106.645,106.694,1056699991.0
2005-03-28 15:05:00,106.723,106.734,106.677,106.717,1224699986.0
2005-03-28 15:10:00,106.704,106.753,106.674,106.726,1722599995.0
2005-03-28 15:15:00,106.716,106.855,106.704,106.844,1276499995.0
2005-03-28 15:20:00,106.839,106.925,106.817,106.901,1281800001.0
2005-03-28 15:25:00,106.891,106.93,106.883,106.901,1161099992.0
2005-03-28 15:30:00,106.911,106.922,106.862,106.891,1216800008.0
2005-03-28 15:35:00,106.874,106.913,106.85,106.865,1722100003.0
2005-03-28 15:40:00,106.891,106.903,106.838,106.9,1176499988.0
2005-03-28 15:45:00,106.897,106.919,106.85,106.9,1242900001.0
2005-03-28 15:50:00,106.921,106.956,106.888,106.937,1287299997.0
2005-03-28 15:55:00,106.95,107.04,106.93,106.989,1173999991.0
2005-03-28 16:00:00,107.011,107.128,107.001,107.024,1420899999.0
2005-03-28 16:05:00,106.991,107.049,106.92,107.039,1057600010.0
2005-03-28 16:10:00,107.032,107.102,106.978,106.978,1419600003.0
2005-03-28 16:15:00,106.966,106.984,106.936,106.955,1123100007.0
2005-03-28 16:20:00,106.961,106.989,106.947,106.96,1085699996.0
2005-03-28 16:25:00,106.953,106.977,106.922,106.973,1290999998.0
2005-03-28 16:30:00,106.967,106.985,106.887,106.915,877899998.0
2005-03-28 16:35:00,106.919,106.99,106.903,106.943,1436600006.0
2005-03-28 16:40:00,106.951,106.977,106.93,106.977,1386500002.0
2005-03-28 16:45:00,106.98,106.984,106.943,106.973,1168000006.0
2005-03-28 16:50:00,106.961,106.998,106.956,106.972,1054000004.0
2005-03-28 16:55:00,106.969,107.012,106.956,106.966,1464600006.0
2005-03-28 17:00:00,106.946,106.979,106.907,106.938,1415699990.0
2005-03-28 17:05:00,106.923,106.964,106.92,106.952,1275800010.0
2005-03-28 17:10:00,106.951,106.964,106.921,106.93,1278400001.0
2005-03-28 17:15:00,106.929,106.987,106.927,106.96,1533300010.0
2005-03-28 17:20:00,106.979,107.055,106.952,107.019,1058900002.0
2005-03-28 17:25:00,107.019,107.089,107.0,107.086,1316500000.0
2005-03-28 17:30:00,107.086,107.11,107.036,107.058,1117100005.0
2005-03-28 17:35:00,107.041,107.064,107.018,107.052,1558600000.0
2005-03-28 17:40:00,107.076,107.164,107.06,107.159,1362500010.0
2005-03-28 17:45:00,107.151,107.216,107.142,107.178,1388099995.0
2005-03-28 17:50:00,107.177,107.214,107.159,107.183,991000009.0
2005-03-28 17:55:00,107.164,107.184,107.107,107.159,1145199995.0
2005-03-28 18:00:00,107.132,107.21,107.13,107.2,6425100013.0
2005-03-28 18:05:00,107.2,107.22,107.19,107.22,7755000015.0
2005-03-28 18:10:00,107.223,107.307,107.203,107.3,7440400002.0
2005-03-28 18:15:00,107.29,107.29,107.21,107.23,9863200002.0
2005-03-28 18:20:00,107.24,107.27,107.23,107.25,10174000005.0
2005-03-28 18:25:00,107.24,107.25,107.173,107.22,10150600025.0
2005-03-28 18:30:00,107.184,107.3,107.178,107.3,7718699996.0
2005-03-28 18:35:00,107.32,107.32,107.219,107.283,7044599981.0
2005-03-28 18:40:00,107.291,107.319,107.256,107.289,7188799998.0
2005-03-28 18:45:00,107.277,107.303,107.229,107.232,5579500008.0
2005-03-28 18:50:00,107.236,107.258,107.178,107.204,8686599977.0
2005-03-28 18:55:00,107.203,107.236,107.179,107.219,5708000012.0
2005-03-28 19:00:00,107.225,107.285,107.213,107.285,4622000038.0
2005-03-28 19:05:00,107.278,107.31,107.236,107.269,5570599998.0
2005-03-28 19:10:00,107.264,107.343,107.252,107.298,3787500007.0
2005-03-28 19:15:00,107.303,107.312,107.225,107.225,5974000008.0
2005-03-28 19:20:00,107.223,107.31,107.214,107.262,5614800029.0
2005-03-28 19:25:00,107.266,107.289,107.233,107.285,6300600019.0
2005-03-28 19:30:00,107.286,107.312,107.26,107.293,6547500025.0
2005-03-28 19:35:00,107.287,107.31,107.259,107.289,4317500007.0
2005-03-28 19:40:00,107.267,107.288,107.229,107.249,4848999992.0
2005-03-28 19:45:00,107.246,107.32,107.223,107.307,4557200001.0
2005-03-28 19:50:00,107.304,107.327,107.256,107.284,5425299991.0
2005-03-28 19:55:00,107.284,107.287,107.239,107.274,4845100018.0
2005-03-28 20:00:00,107.273,107.329,107.262,107.296,3849999967.0
2005-03-28 20:05:00,107.283,107.304,107.245,107.269,6039800003.0
2005-03-28 20:10:00,107.268,107.29,107.236,107.263,4843599993.0
2005-03-28 20:15:00,107.262,107.29,107.227,107.283,4280100010.0
2005-03-28 20:20:00,107.273,107.32,107.244,107.258,5016500014.0
2005-03-28 20:25:00,107.266,107.3,107.218,107.29,6566899985.0
2005-03-28 20:30:00,107.28,107.28,107.234,107.265,4833299990.0
2005-03-28 20:35:00,107.246,107.273,107.219,107.253,3633900021.0
2005-03-28 20:40:00,107.26,107.27,107.177,107.213,6288199976.0
2005-03-28 20:45:00,107.196,107.231,107.169,107.186,6508600010.0
2005-03-28 20:50:00,107.162,107.21,107.143,107.178,4892500025.0
2005-03-28 20:55:00,107.18,107.22,107.155,107.21,5855700024.0
2005-03-28 21:00:00,107.199,107.232,107.165,107.216,5840199993.0
2005-03-28 21:05:00,107.217,107.257,107.196,107.231,3717400033.0
2005-03-28 21:10:00,107.224,107.245,107.199,107.233,3478999995.0
2005-03-28 21:15:00,107.231,107.241,107.191,107.208,5699600007.0
2005-03-28 21:20:00,107.196,107.22,107.162,107.191,7034100008.0
2005-03-28 21:25:00,107.179,107.197,107.11,107.118,4520299998.0
2005-03-28 21:30:00,107.117,107.134,107.076,107.086,3267600001.0
2005-03-28 21:35:00,107.092,107.136,107.084,107.123,2154399992.0
2005-03-28 21:40:00,107.129,107.166,107.097,107.148,4410300013.0
2005-03-28 21:45:00,107.136,107.157,107.096,107.123,3598700013.0
2005-03-28 21:50:00,107.113,107.146,107.097,107.116,1932500016.0
2005-03-28 21:55:00,107.112,107.175,107.11,107.141,1885700009.0
2005-03-28 22:00:00,107.143,107.181,107.096,107.158,3801099996.0
2005-03-28 22:05:00,107.161,107.172,107.107,107.136,1333799994.0
2005-03-28 22:10:00,107.144,107.165,107.104,107.139,1629199968.0
2005-03-28 22:15:00,107.156,107.159,107.117,107.148,1990800001.0
2005-03-28 22:20:00,107.151,107.19,107.127,107.145,1362300004.0
2005-03-28 22:25:00,107.143,107.188,107.136,107.151,2259800003.0
2005-03-28 22:30:00,107.168,107.211,107.154,107.185,2342800007.0
2005-03-28 22:35:00,107.187,107.216,107.168,107.202,2052100017.0
2005-03-28 22:40:00,107.191,107.223,107.18,107.188,1796699998.0
2005-03-28 22:45:00,107.175,107.198,107.147,107.171,1762399991.0
2005-03-28 22:50:00,107.168,107.194,107.148,107.182,1837899991.0
2005-03-28 22:55:00,107.181,107.191,107.143,107.155,1381399997.0
2005-03-28 23:00:00,107.161,107.191,107.123,107.123,1442499998.0
2005-03-28 23:05:00,107.172,107.194,107.126,107.151,1026200000.0
2005-03-28 23:10:00,107.136,107.155,107.078,107.078,1151499995.0
2005-03-28 23:15:00,107.062,107.095,107.053,107.067,1236499996.0
2005-03-28 23:20:00,107.051,107.072,107.025,107.043,1221999988.0
2005-03-28 23:25:00,107.043,107.068,107.025,107.025,1225499993.0
2005-03-28 23:30:00,107.044,107.136,107.038,107.123,1255199990.0
2005-03-28 23:35:00,107.133,107.166,107.092,107.14,1392799998.0
2005-03-28 23:40:00,107.146,107.183,107.126,107.165,1649800007.0
2005-03-28 23:45:00,107.169,107.178,107.12,107.161,1076600000.0
2005-03-28 23:50:00,107.126,107.168,107.116,107.14,970999986.0
2005-03-28 23:55:00,107.153,107.16,107.122,107.137,1547300005.0
2005-03-29 00:00:00,107.156,107.183,107.126,107.166,1448000001.0
2005-03-29 00:05:00,107.181,107.182,107.121,107.157,1097700003.0
2005-03-29 00:10:00,107.166,107.191,107.135,107.191,1536800010.0
2005-03-29 00:15:00,107.174,107.219,107.145,107.197,1293299998.0
2005-03-29 00:20:00,107.198,107.25,107.19,107.234,1172300000.0
2005-03-29 00:25:00,107.209,107.243,107.193,107.202,1226900002.0
2005-03-29 00:30:00,107.239,107.24,107.178,107.209,1260299987.0
2005-03-29 00:35:00,107.193,107.211,107.164,107.202,1104899990.0
2005-03-29 00:40:00,107.204,107.25,107.193,107.211,1299199995.0
2005-03-29 00:45:00,107.219,107.261,107.214,107.257,1158599989.0
2005-03-29 00:50:00,107.259,107.261,107.212,107.246,1366100013.0
2005-03-29 00:55:00,107.244,107.254,107.216,107.235,1212999993.0
2005-03-29 01:00:00,107.235,107.237,107.182,107.221,1107699998.0
2005-03-29 01:05:00,107.199,107.237,107.183,107.217,1278999998.0
2005-03-29 01:10:00,107.236,107.253,107.204,107.225,1390300001.0
2005-03-29 01:15:00,107.233,107.282,107.219,107.26,1303699981.0
2005-03-29 01:20:00,107.246,107.285,107.233,107.271,1577800005.0
2005-03-29 01:25:00,107.264,107.296,107.253,107.274,1148399997.0
2005-03-29 01:30:00,107.274,107.342,107.261,107.321,1131199990.0
2005-03-29 01:35:00,107.331,107.355,107.309,107.341,1150800002.0
2005-03-29 01:40:00,107.346,107.346,107.303,107.321,1635000009.0
2005-03-29 01:45:00,107.323,107.347,107.303,107.305,1178100002.0
2005-03-29 01:50:00,107.315,107.332,107.291,107.297,1137899986.0
2005-03-29 01:55:00,107.28,107.322,107.262,107.316,1277000000.0
2005-03-29 02:00:00,107.3,107.324,107.268,107.269,1126699998.0
2005-03-29 02:05:00,107.256,107.32,107.256,107.3,1015299998.0
2005-03-29 02:10:00,107.291,107.325,107.279,107.307,1102700003.0
2005-03-29 02:15:00,107.328,107.359,107.321,107.337,1141099999.0
2005-03-29 02:20:00,107.317,107.339,107.278,107.285,1047300002.0
2005-03-29 02:25:00,107.272,107.334,107.272,107.324,1157600004.0
2005-03-29 02:30:00,107.33,107.336,107.263,107.288,1264599996.0
2005-03-29 02:35:00,107.299,107.307,107.269,107.284,1277600004.0
2005-03-29 02:40:00,107.304,107.313,107.27,107.299,1186699994.0
2005-03-29 02:45:00,107.286,107.304,107.234,107.251,1419799992.0
2005-03-29 02:50:00,107.262,107.262,107.193,107.217,937900004.0
2005-03-29 02:55:00,107.221,107.325,107.221,107.298,971600000.0
2005-03-29 03:00:00,107.268,107.33,107.268,107.303,1002099985.0
2005-03-29 03:05:00,107.281,107.305,107.207,107.247,1293899993.0
2005-03-29 03:10:00,107.257,107.271,107.214,107.223,1410200005.0
2005-03-29 03:15:00,107.211,107.216,107.17,107.183,1131700006.0
2005-03-29 03:20:00,107.181,107.197,107.116,107.188,1464800011.0
2005-03-29 03:25:00,107.198,107.2,107.133,107.133,1044199995.0
2005-03-29 03:30:00,107.116,107.139,107.08,107.114,1444500027.0
2005-03-29 03:35:00,107.12,107.171,107.115,107.168,1015499992.0
2005-03-29 03:40:00,107.158,107.204,107.127,107.173,1054200004.0
2005-03-29 03:45:00,107.168,107.185,107.147,107.158,1148900000.0
2005-03-29 03:50:00,107.18,107.235,107.141,107.23,1161500003.0
2005-03-29 03:55:00,107.236,107.242,107.156,107.165,1311300001.0
2005-03-29 04:00:00,107.171,107.189,107.145,107.171,1084299999.0
2005-03-29 04:05:00,107.176,107.176,107.121,107.152,1206600006.0
2005-03-29 04:10:00,107.149,107.176,107.129,107.134,1117399998.0
2005-03-29 04:15:00,107.134,107.161,107.115,107.149,1096299995.0
2005-03-29 04:20:00,107.134,107.15,107.095,107.127,1437000019.0
2005-03-29 04:25:00,107.106,107.14,107.099,107.14,1236399995.0
2005-03-29 04:30:00,107.136,107.153,107.118,107.142,1128600002.0
2005-03-29 04:35:00,107.145,107.164,107.105,107.14,1281499997.0
2005-03-29 04:40:00,107.133,107.147,107.098,107.112,1025799987.0
2005-03-29 04:45:00,107.123,107.125,107.081,107.092,1313799994.0
2005-03-29 04:50:00,107.065,107.091,107.047,107.064,1419199993.0
2005-03-29 04:55:00,107.05,107.097,107.043,107.056,1515099997.0
2005-03-29 05:00:00,107.049,107.096,107.031,107.065,1026000001.0
2005-03-29 05:05:00,107.076,107.076,106.992,107.025,1396600014.0
2005-03-29 05:10:00,107.038,107.101,107.009,107.094,1253400008.0
2005-03-29 05:15:00,107.1,107.117,107.059,107.095,1248700011.0
2005-03-29 05:20:00,107.108,107.114,107.06,107.078,1459700005.0
2005-03-29 05:25:00,107.076,107.079,107.038,107.063,1046899998.0
2005-03-29 05:30:00,107.071,107.088,107.052,107.07,1454200000.0
2005-03-29 05:35:00,107.061,107.085,107.056,107.06,1026400006.0
2005-03-29 05:40:00,107.056,107.11,107.044,107.086,1149300013.0
2005-03-29 05:45:00,107.107,107.128,107.081,107.112,1483499999.0
2005-03-29 05:50:00,107.13,107.162,107.111,107.132,1420000009.0
2005-03-29 05:55:00,107.138,107.17,107.115,107.154,1499899997.0
2005-03-29 06:00:00,107.125,107.187,107.125,107.176,1287899997.0
2005-03-29 06:05:00,107.185,107.22,107.157,107.197,1605399984.0
2005-03-29 06:10:00,107.203,107.219,107.153,107.175,1292400005.0
2005-03-29 06:15:00,107.195,107.202,107.161,107.173,1076299995.0
2005-03-29 06:20:00,107.183,107.195,107.148,107.185,856999988.0
2005-03-29 06:25:00,107.197,107.211,107.156,107.175,1250800000.0
2005-03-29 06:30:00,107.176,107.186,107.149,107.158,1169100000.0
2005-03-29 06:35:00,107.18,107.18,107.136,107.156,1165099995.0
2005-03-29 06:40:00,107.168,107.171,107.137,107.137,1114999992.0
2005-03-29 06:45:00,107.145,107.157,107.109,107.131,1098000001.0
2005-03-29 06:50:00,107.148,107.149,107.097,107.13,1069299998.0
2005-03-29 06:55:00,107.141,107.154,107.113,107.15,1191200005.0
2005-03-29 07:00:00,107.151,107.154,107.086,107.099,960599999.0
2005-03-29 07:05:00,107.111,107.125,107.088,107.115,1380599999.0
2005-03-29 07:10:00,107.13,107.146,107.11,107.127,1285299994.0
2005-03-29 07:15:00,107.158,107.17,107.122,107.157,1192100001.0
2005-03-29 07:20:00,107.17,107.176,107.115,107.137,1125000002.0
2005-03-29 07:25:00,107.145,107.171,107.134,107.161,1094300007.0
2005-03-29 07:30:00,107.155,107.181,107.144,107.176,877999997.0
2005-03-29 07:35:00,107.15,107.162,107.12,107.158,1006600008.0
2005-03-29 07:40:00,107.17,107.179,107.137,107.149,1301599998.0
2005-03-29 07:45:00,107.15,107.173,107.128,107.155,1168699996.0
2005-03-29 07:50:00,107.154,107.176,107.122,107.154,986699998.0
2005-03-29 07:55:00,107.146,107.198,107.146,107.19,1475000005.0
2005-03-29 08:00:00,107.184,107.228,107.176,107.216,1594600006.0
2005-03-29 08:05:00,107.223,107.231,107.156,107.195,1523400000.0
2005-03-29 08:10:00,107.197,107.215,107.153,107.173,1362300004.0
2005-03-29 08:15:00,107.176,107.188,107.126,107.187,1148699999.0
2005-03-29 08:20:00,107.178,107.185,107.147,107.171,1065600000.0
2005-03-29 08:25:00,107.177,107.189,107.138,107.188,1124699997.0
2005-03-29 08:30:00,107.215,107.219,107.173,107.202,1207100001.0
2005-03-29 08:35:00,107.218,107.218,107.095,107.11,1338800010.0
2005-03-29 08:40:00,107.109,107.127,107.001,107.044,1113900001.0
2005-03-29 08:45:00,107.048,107.102,107.011,107.069,1943800001.0
2005-03-29 08:50:00,107.065,107.074,106.976,106.992,1446999996.0
2005-03-29 08:55:00,106.986,107.008,106.956,106.993,1094599996.0
2005-03-29 09:00:00,107.001,107.036,106.964,107.031,1454399995.0
2005-03-29 09:05:00,107.045,107.068,107.021,107.027,1207100004.0
2005-03-29 09:10:00,107.03,107.051,106.981,106.981,1180599998.0
2005-03-29 09:15:00,106.98,107.029,106.948,107.012,1356700010.0
2005-03-29 09:20:00,106.981,107.03,106.921,106.951,1147399995.0
2005-03-29 09:25:00,106.974,107.035,106.963,107.005,910499999.0
2005-03-29 09:30:00,107.014,107.016,106.97,107.006,841099996.0
2005-03-29 09:35:00,107.0,107.086,106.999,107.046,1734200004.0
2005-03-29 09:40:00,107.051,107.077,107.017,107.054,1079199990.0
2005-03-29 09:45:00,107.074,107.075,107.009,107.043,1122400001.0
2005-03-29 09:50:00,107.063,107.107,107.048,107.098,1185099992.0
2005-03-29 09:55:00,107.098,107.153,107.085,107.153,1242100008.0
2005-03-29 10:00:00,107.151,107.169,107.105,107.138,1282299997.0
2005-03-29 10:05:00,107.133,107.193,107.115,107.186,1070500003.0
2005-03-29 10:10:00,107.17,107.221,107.159,107.196,1377800000.0
2005-03-29 10:15:00,107.22,107.231,107.175,107.2,1499000004.0
2005-03-29 10:20:00,107.2,107.22,107.168,107.178,1589900006.0
2005-03-29 10:25:00,107.183,107.195,107.159,107.193,1239399986.0
2005-03-29 10:30:00,107.218,107.22,107.15,107.157,1251100005.0
2005-03-29 10:35:00,107.144,107.17,107.132,107.151,1121299991.0
2005-03-29 10:40:00,107.153,107.16,107.113,107.14,1169400011.0
2005-03-29 10:45:00,107.167,107.188,107.132,107.18,1491300010.0
2005-03-29 10:50:00,107.177,107.177,107.134,107.134,903800002.0
2005-03-29 10:55:00,107.136,107.157,107.105,107.105,1280599996.0
2005-03-29 11:00:00,107.12,107.137,107.094,107.1,1360400002.0
2005-03-29 11:05:00,107.103,107.14,107.089,107.109,1449500007.0
2005-03-29 11:10:00,107.098,107.131,107.081,107.097,1433800004.0
2005-03-29 11:15:00,107.096,107.116,107.068,107.093,1114300002.0
2005-03-29 11:20:00,107.089,107.113,107.076,107.091,1241099998.0
2005-03-29 11:25:00,107.102,107.117,107.075,107.107,793000008.0
2005-03-29 11:30:00,107.093,107.13,107.088,107.118,1410200005.0
2005-03-29 11:35:00,107.106,107.137,107.093,107.121,1408500007.0
2005-03-29 11:40:00,107.12,107.141,107.079,107.104,1086099993.0
2005-03-29 11:45:00,107.118,107.119,107.062,107.074,1230699997.0
2005-03-29 11:50:00,107.073,107.093,106.979,107.016,1481200005.0
2005-03-29 11:55:00,107.003,107.076,106.991,107.061,1140199997.0
2005-03-29 12:00:00,107.058,107.088,107.048,107.064,1173600005.0
2005-03-29 12:05:00,107.063,107.07,107.002,107.061,1430099995.0
2005-03-29 12:10:00,107.053,107.153,107.039,107.118,1466399999.0
2005-03-29 12:15:00,107.138,107.142,107.098,107.135,1186100006.0
2005-03-29 12:20:00,107.14,107.14,107.097,107.132,1253500001.0
2005-03-29 12:25:00,107.123,107.134,107.084,107.089,1334200001.0
2005-03-29 12:30:00,107.101,107.13,107.095,107.11,1162700001.0
2005-03-29 12:35:00,107.128,107.156,107.088,107.135,1016899990.0
2005-03-29 12:40:00,107.162,107.169,107.126,107.14,1289399998.0
2005-03-29 12:45:00,107.158,107.168,107.117,107.157,1371599999.0
2005-03-29 12:50:00,107.14,107.167,107.122,107.165,1261599996.0
2005-03-29 12:55:00,107.148,107.175,107.123,107.165,949600005.0
2005-03-29 13:00:00,107.171,107.179,107.062,107.143,1260100007.0
2005-03-29 13:05:00,107.148,107.153,107.121,107.129,1307100001.0
2005-03-29 13:10:00,107.138,107.159,107.125,107.15,1296500003.0
2005-03-29 13:15:00,107.153,107.167,107.131,107.137,938200000.0
2005-03-29 13:20:00,107.132,107.164,107.124,107.153,1235800010.0
2005-03-29 13:25:00,107.156,107.227,107.139,107.219,1202300005.0
2005-03-29 13:30:00,107.232,107.272,107.205,107.239,1352600000.0
2005-03-29 13:35:00,107.239,107.252,107.185,107.238,1328199997.0
2005-03-29 13:40:00,107.258,107.261,107.194,107.233,1498100014.0
2005-03-29 13:45:00,107.232,107.25,107.211,107.214,975199997.0
2005-03-29 13:50:00,107.228,107.255,107.21,107.25,1213899997.0
2005-03-29 13:55:00,107.263,107.274,107.215,107.222,1073800003.0
2005-03-29 14:00:00,107.24,107.265,107.223,107.254,1187399997.0
2005-03-29 14:05:00,107.257,107.278,107.225,107.225,1058000003.0
2005-03-29 14:10:00,107.241,107.246,107.163,107.17,1296800011.0
2005-03-29 14:15:00,107.181,107.184,107.042,107.096,1216699998.0
2005-03-29 14:20:00,107.084,107.112,107.056,107.087,1115100006.0
2005-03-29 14:25:00,107.088,107.133,107.082,107.105,1393300001.0
2005-03-29 14:30:00,107.108,107.131,107.091,107.099,1187900007.0
2005-03-29 14:35:00,107.103,107.115,107.001,107.007,1081099999.0
2005-03-29 14:40:00,107.014,107.062,106.996,107.008,991299999.0
2005-03-29 14:45:00,107.006,107.075,106.99,107.057,983900013.0
2005-03-29 14:50:00,107.08,107.117,107.073,107.103,1701800006.0
2005-03-29 14:55:00,107.099,107.122,107.085,107.122,1369899994.0
2005-03-29 15:00:00,107.13,107.168,107.119,107.144,1164399996.0
2005-03-29 15:05:00,107.131,107.151,107.119,107.121,1231399998.0
2005-03-29 15:10:00,107.131,107.194,107.113,107.19,1572999996.0
2005-03-29 15:15:00,107.195,107.266,107.171,107.248,1386299985.0
2005-03-29 15:20:00,107.241,107.301,107.226,107.287,1657299992.0
2005-03-29 15:25:00,107.296,107.311,107.253,107.298,1131000006.0
2005-03-29 15:30:00,107.318,107.32,107.246,107.253,1101400008.0
2005-03-29 15:35:00,107.275,107.295,107.253,107.255,1141700010.0
2005-03-29 15:40:00,107.269,107.269,107.214,107.235,1029699991.0
2005-03-29 15:45:00,107.252,107.268,107.214,107.249,1237600002.0
2005-03-29 15:50:00,107.27,107.301,107.217,107.29,1303700005.0
2005-03-29 15:55:00,107.277,107.419,107.243,107.392,1410400004.0
2005-03-29 16:00:00,107.378,107.443,107.367,107.429,1439500000.0
2005-03-29 16:05:00,107.424,107.463,107.387,107.421,1091999999.0
2005-03-29 16:10:00,107.431,107.454,107.342,107.347,1191900004.0
2005-03-29 16:15:00,107.351,107.46,107.351,107.416,1029099996.0
2005-03-29 16:20:00,107.421,107.456,107.384,107.421,1109000008.0
2005-03-29 16:25:00,107.448,107.455,107.383,107.433,1175900001.0
2005-03-29 16:30:00,107.469,107.535,107.411,107.53,989700006.0
2005-03-29 16:35:00,107.538,107.559,107.405,107.436,1306299996.0
2005-03-29 16:40:00,107.44,107.52,107.429,107.511,1111700001.0
2005-03-29 16:45:00,107.533,107.542,107.476,107.476,1514600002.0
2005-03-29 16:50:00,107.472,107.512,107.467,107.492,1153900013.0
2005-03-29 16:55:00,107.478,107.498,107.451,107.461,1140399994.0
2005-03-29 17:00:00,107.436,107.492,107.404,107.435,1372699992.0
2005-03-29 17:05:00,107.425,107.445,107.376,107.413,1156400002.0
2005-03-29 17:10:00,107.427,107.427,107.352,107.353,1445600003.0
2005-03-29 17:15:00,107.353,107.384,107.34,107.34,1347400003.0
2005-03-29 17:20:00,107.385,107.401,107.332,107.393,1212099997.0
2005-03-29 17:25:00,107.376,107.417,107.356,107.4,1522900014.0
2005-03-29 17:30:00,107.389,107.403,107.35,107.386,1156999994.0
2005-03-29 17:35:00,107.381,107.442,107.359,107.391,1415100014.0
2005-03-29 17:40:00,107.402,107.42,107.378,107.416,1393100002.0
2005-03-29 17:45:00,107.437,107.445,107.399,107.425,1051999998.0
2005-03-29 17:50:00,107.44,107.459,107.393,107.459,1594000005.0
2005-03-29 17:55:00,107.447,107.447,107.376,107.39,997100001.0
2005-03-29 18:00:00,107.384,107.43,107.384,107.42,6381399958.0
2005-03-29 18:05:00,107.43,107.46,107.43,107.45,10164499935.0
2005-03-29 18:10:00,107.46,107.49,107.44,107.45,10023200019.0
2005-03-29 18:15:00,107.44,107.45,107.422,107.43,10171600061.0
2005-03-29 18:20:00,107.43,107.463,107.43,107.45,10231999985.0
2005-03-29 18:25:00,107.47,107.49,107.45,107.45,7036800018.0
2005-03-29 18:30:00,107.429,107.48,107.419,107.48,6679099969.0
2005-03-29 18:35:00,107.48,107.515,107.467,107.489,5427299962.0
2005-03-29 18:40:00,107.476,107.545,107.467,107.517,6233400003.0
2005-03-29 18:45:00,107.519,107.561,107.498,107.551,6261100033.0
2005-03-29 18:50:00,107.55,107.564,107.517,107.54,9075200012.0
2005-03-29 18:55:00,107.526,107.541,107.467,107.479,6381900012.0
2005-03-29 19:00:00,107.486,107.533,107.481,107.53,5080200019.0
2005-03-29 19:05:00,107.522,107.53,107.476,107.491,6149699978.0
2005-03-29 19:10:00,107.476,107.512,107.457,107.497,4206799989.0
2005-03-29 19:15:00,107.503,107.531,107.49,107.509,5687199990.0
2005-03-29 19:20:00,107.52,107.56,107.498,107.528,6333799992.0
2005-03-29 19:25:00,107.527,107.552,107.489,107.514,6898500009.0
2005-03-29 19:30:00,107.493,107.557,107.484,107.535,5953499981.0
2005-03-29 19:35:00,107.544,107.558,107.467,107.493,4252899990.0
2005-03-29 19:40:00,107.519,107.548,107.51,107.532,4403300009.0
2005-03-29 19:45:00,107.535,107.551,107.507,107.515,4556000011.0
2005-03-29 19:50:00,107.525,107.558,107.499,107.554,4912100009.0
2005-03-29 19:55:00,107.537,107.575,107.522,107.546,4345799980.0
2005-03-29 20:00:00,107.548,107.563,107.508,107.535,3338900004.0
2005-03-29 20:05:00,107.537,107.563,107.497,107.54,4914100001.0
2005-03-29 20:10:00,107.537,107.561,107.513,107.553,6243100030.0
2005-03-29 20:15:00,107.547,107.572,107.529,107.554,4424000020.0
2005-03-29 20:20:00,107.533,107.57,107.5,107.518,5223899993.0
2005-03-29 20:25:00,107.523,107.548,107.508,107.53,5271800000.0
2005-03-29 20:30:00,107.53,107.539,107.499,107.523,4283599983.0
2005-03-29 20:35:00,107.524,107.541,107.472,107.515,3457600015.0
2005-03-29 20:40:00,107.507,107.538,107.489,107.498,5378500007.0
2005-03-29 20:45:00,107.485,107.499,107.428,107.441,7341000019.0
2005-03-29 20:50:00,107.449,107.509,107.422,107.489,3758899991.0
2005-03-29 20:55:00,107.508,107.529,107.491,107.5,7850200031.0
2005-03-29 21:00:00,107.512,107.525,107.463,107.475,5556099997.0
2005-03-29 21:05:00,107.469,107.516,107.469,107.501,3854899998.0
2005-03-29 21:10:00,107.501,107.501,107.432,107.432,3815700033.0
2005-03-29 21:15:00,107.429,107.448,107.391,107.433,6422600013.0
2005-03-29 21:20:00,107.426,107.476,107.403,107.45,6810899993.0
2005-03-29 21:25:00,107.466,107.476,107.426,107.465,4953000035.0
2005-03-29 21:30:00,107.463,107.494,107.43,107.449,3194500006.0
2005-03-29 21:35:00,107.462,107.478,107.426,107.456,2036099985.0
2005-03-29 21:40:00,107.449,107.449,107.397,107.443,4149699990.0
2005-03-29 21:45:00,107.433,107.5,107.415,107.495,3941899998.0
2005-03-29 21:50:00,107.527,107.543,107.502,107.526,2065400013.0
2005-03-29 21:55:00,107.535,107.536,107.446,107.453,1858200014.0
2005-03-29 22:00:00,107.45,107.535,107.446,107.527,4094000004.0
2005-03-29 22:05:00,107.536,107.555,107.521,107.528,1363000000.0
2005-03-29 22:10:00,107.537,107.562,107.519,107.534,2182399991.0
2005-03-29 22:15:00,107.543,107.587,107.532,107.576,1847399994.0
2005-03-29 22:20:00,107.567,107.57,107.512,107.546,1251099991.0
2005-03-29 22:25:00,107.552,107.578,107.545,107.551,1846300008.0
2005-03-29 22:30:00,107.549,107.571,107.523,107.534,2528799981.0
2005-03-29 22:35:00,107.55,107.566,107.531,107.55,1914100016.0
2005-03-29 22:40:00,107.55,107.585,107.526,107.578,1411900002.0
2005-03-29 22:45:00,107.571,107.59,107.541,107.562,1762400003.0
2005-03-29 22:50:00,107.559,107.583,107.532,107.537,2015400010.0
2005-03-29 22:55:00,107.537,107.556,107.498,107.522,1538600004.0
2005-03-29 23:00:00,107.528,107.547,107.505,107.505,1225699995.0
2005-03-29 23:05:00,107.5,107.507,107.443,107.461,1377299994.0
2005-03-29 23:10:00,107.468,107.506,107.458,107.485,1270799999.0
2005-03-29 23:15:00,107.482,107.517,107.476,107.487,1199499996.0
2005-03-29 23:20:00,107.487,107.518,107.474,107.492,1322799994.0
2005-03-29 23:25:00,107.499,107.505,107.468,107.489,1292999993.0
2005-03-29 23:30:00,107.498,107.515,107.473,107.496,1333499993.0
2005-03-29 23:35:00,107.517,107.544,107.489,107.525,1650999991.0
2005-03-29 23:40:00,107.527,107.538,107.491,107.516,1301699997.0
2005-03-29 23:45:00,107.52,107.549,107.499,107.547,1139499998.0
2005-03-29 23:50:00,107.55,107.564,107.522,107.542,1294800006.0
2005-03-29 23:55:00,107.56,107.571,107.515,107.522,1375200009.0
2005-03-30 00:00:00,107.548,107.573,107.5,107.506,775999993.0
2005-03-30 00:05:00,107.493,107.512,107.449,107.466,1181499999.0
2005-03-30 00:10:00,107.466,107.474,107.402,107.449,976400000.0
2005-03-30 00:15:00,107.433,107.436,107.379,107.386,1401999999.0
2005-03-30 00:20:00,107.388,107.397,107.316,107.326,1364800002.0
2005-03-30 00:25:00,107.331,107.346,107.308,107.34,1361800008.0
2005-03-30 00:30:00,107.346,107.361,107.307,107.319,1324099980.0
2005-03-30 00:35:00,107.304,107.317,107.278,107.302,1116100007.0
2005-03-30 00:40:00,107.294,107.323,107.281,107.313,1194500003.0
2005-03-30 00:45:00,107.306,107.322,107.279,107.312,1213699988.0
2005-03-30 00:50:00,107.318,107.338,107.28,107.32,1364499991.0
2005-03-30 00:55:00,107.334,107.341,107.29,107.313,1425800000.0
2005-03-30 01:00:00,107.33,107.357,107.306,107.341,1163600003.0
2005-03-30 01:05:00,107.329,107.392,107.324,107.367,1173700001.0
2005-03-30 01:10:00,107.391,107.408,107.349,107.403,1211500003.0
2005-03-30 01:15:00,107.406,107.468,107.377,107.444,1114500002.0
2005-03-30 01:20:00,107.414,107.531,107.41,107.49,1398700005.0
2005-03-30 01:25:00,107.488,107.5,107.439,107.452,919499999.0
2005-03-30 01:30:00,107.441,107.457,107.4,107.431,1147700003.0
2005-03-30 01:35:00,107.441,107.448,107.388,107.424,922500012.0
2005-03-30 01:40:00,107.441,107.467,107.412,107.462,984500005.0
2005-03-30 01:45:00,107.443,107.489,107.427,107.445,1216099995.0
2005-03-30 01:50:00,107.511,107.667,107.498,107.524,1108800007.0
2005-03-30 01:55:00,107.533,107.533,107.413,107.498,1173099994.0
2005-03-30 02:00:00,107.495,107.53,107.491,107.517,1624600006.0
2005-03-30 02:05:00,107.535,107.567,107.493,107.567,1303299996.0
2005-03-30 02:10:00,107.573,107.574,107.516,107.548,1180099995.0
2005-03-30 02:15:00,107.537,107.551,107.509,107.524,1046400008.0
2005-03-30 02:20:00,107.509,107.607,107.504,107.607,1149100005.0
2005-03-30 02:25:00,107.588,107.603,107.539,107.539,1223800001.0
2005-03-30 02:30:00,107.555,107.579,107.53,107.532,1130800001.0
2005-03-30 02:35:00,107.527,107.539,107.449,107.466,1367000012.0
2005-03-30 02:40:00,107.452,107.473,107.423,107.438,1060099997.0
2005-03-30 02:45:00,107.454,107.524,107.436,107.524,1713300003.0
2005-03-30 02:50:00,107.516,107.564,107.51,107.517,1244299994.0
2005-03-30 02:55:00,107.53,107.539,107.485,107.505,1181800006.0
2005-03-30 03:00:00,107.498,107.51,107.458,107.465,1510500020.0
2005-03-30 03:05:00,107.49,107.509,107.457,107.492,1260499998.0
2005-03-30 03:10:00,107.503,107.509,107.458,107.488,1151800000.0
2005-03-30 03:15:00,107.51,107.513,107.434,107.455,1379199998.0
2005-03-30 03:20:00,107.441,107.473,107.391,107.404,1169799988.0
2005-03-30 03:25:00,107.417,107.425,107.383,107.4,1320400008.0
2005-03-30 03:30:00,107.375,107.399,107.324,107.353,1210400012.0
2005-03-30 03:35:00,107.37,107.376,107.333,107.362,1050099995.0
2005-03-30 03:40:00,107.352,107.38,107.331,107.359,1332699993.0
2005-03-30 03:45:00,107.363,107.383,107.319,107.35,1040200003.0
2005-03-30 03:50:00,107.352,107.419,107.326,107.41,1190799998.0
2005-03-30 03:55:00,107.41,107.419,107.376,107.385,1229800014.0
2005-03-30 04:00:00,107.385,107.417,107.356,107.379,1002999998.0
2005-03-30 04:05:00,107.38,107.384,107.335,107.335,1156300003.0
2005-03-30 04:10:00,107.345,107.351,107.31,107.338,1433900009.0
2005-03-30 04:15:00,107.33,107.377,107.316,107.338,1094799996.0
2005-03-30 04:20:00,107.325,107.374,107.313,107.35,1273699996.0
2005-03-30 04:25:00,107.362,107.374,107.324,107.36,1290799989.0
2005-03-30 04:30:00,107.357,107.373,107.333,107.361,1009799996.0
2005-03-30 04:35:00,107.335,107.374,107.333,107.358,1392700009.0
2005-03-30 04:40:00,107.37,107.386,107.346,107.362,1404900001.0
2005-03-30 04:45:00,107.362,107.37,107.291,107.314,1467099996.0
2005-03-30 04:50:00,107.304,107.321,107.268,107.283,1524700005.0
2005-03-30 04:55:00,107.28,107.28,107.184,107.184,1120000004.0
2005-03-30 05:00:00,107.15,107.171,107.112,107.133,1321999991.0
2005-03-30 05:05:00,107.138,107.149,107.087,107.135,1224500007.0
2005-03-30 05:10:00,107.142,107.2,107.126,107.188,1216600007.0
2005-03-30 05:15:00,107.185,107.198,107.155,107.155,1060999991.0
2005-03-30 05:20:00,107.178,107.203,107.141,107.188,1714199994.0
2005-03-30 05:25:00,107.177,107.2,107.142,107.157,1366500010.0
2005-03-30 05:30:00,107.163,107.175,107.128,107.158,1318799991.0
2005-03-30 05:35:00,107.168,107.196,107.142,107.178,1123999998.0
2005-03-30 05:40:00,107.172,107.186,107.14,107.157,1184100004.0
2005-03-30 05:45:00,107.163,107.193,107.152,107.167,1058800002.0
2005-03-30 05:50:00,107.17,107.212,107.163,107.187,1151300004.0
2005-03-30 05:55:00,107.198,107.234,107.185,107.215,1679299976.0
2005-03-30 06:00:00,107.188,107.231,107.188,107.197,1487000005.0
2005-03-30 06:05:00,107.2,107.215,107.168,107.187,1228500002.0
2005-03-30 06:10:00,107.185,107.198,107.148,107.164,1350000000.0
2005-03-30 06:15:00,107.137,107.177,107.12,107.173,1425600003.0
2005-03-30 06:20:00,107.161,107.217,107.153,107.173,1282500015.0
2005-03-30 06:25:00,107.143,107.2,107.134,107.185,1426999972.0
2005-03-30 06:30:00,107.165,107.191,107.141,107.169,1513100012.0
2005-03-30 06:35:00,107.18,107.21,107.162,107.178,1314999998.0
2005-03-30 06:40:00,107.185,107.221,107.169,107.185,1743700014.0
2005-03-30 06:45:00,107.202,107.219,107.154,107.187,1046500007.0
2005-03-30 06:50:00,107.192,107.243,107.18,107.22,1441399991.0
2005-03-30 06:55:00,107.22,107.247,107.195,107.217,1279900004.0
2005-03-30 07:00:00,107.231,107.251,107.217,107.244,1203799992.0
2005-03-30 07:05:00,107.245,107.256,107.217,107.236,1202499992.0
2005-03-30 07:10:00,107.224,107.255,107.206,107.233,1244200005.0
2005-03-30 07:15:00,107.25,107.254,107.216,107.244,1366800007.0
2005-03-30 07:20:00,107.256,107.256,107.21,107.227,1563299999.0
2005-03-30 07:25:00,107.224,107.274,107.216,107.251,1265100001.0
2005-03-30 07:30:00,107.224,107.258,107.2,107.235,1407700012.0
2005-03-30 07:35:00,107.225,107.248,107.206,107.245,1005399991.0
2005-03-30 07:40:00,107.23,107.252,107.21,107.236,1179600004.0
2005-03-30 07:45:00,107.244,107.252,107.202,107.222,1336100005.0
2005-03-30 07:50:00,107.208,107.214,107.17,107.177,1350699991.0
2005-03-30 07:55:00,107.178,107.208,107.163,107.197,1319800003.0
2005-03-30 08:00:00,107.195,107.219,107.163,107.194,1345600007.0
2005-03-30 08:05:00,107.211,107.244,107.198,107.228,1157699999.0
2005-03-30 08:10:00,107.234,107.274,107.226,107.25,1119200005.0
2005-03-30 08:15:00,107.246,107.31,107.24,107.299,996300002.0
2005-03-30 08:20:00,107.302,107.302,107.195,107.211,1042100007.0
2005-03-30 08:25:00,107.225,107.258,107.205,107.258,1006199996.0
2005-03-30 08:30:00,107.255,107.263,107.216,107.229,1421000019.0
2005-03-30 08:35:00,107.24,107.245,107.15,107.15,1413099987.0
2005-03-30 08:40:00,107.16,107.196,107.109,107.196,1190499996.0
2005-03-30 08:45:00,107.228,107.346,107.205,107.312,1385100002.0
2005-03-30 08:50:00,107.31,107.399,107.309,107.332,1234399998.0
2005-03-30 08:55:00,107.313,107.334,107.287,107.321,1256699992.0
2005-03-30 09:00:00,107.306,107.324,107.268,107.291,1234099992.0
2005-03-30 09:05:00,107.3,107.317,107.255,107.295,1387600005.0
2005-03-30 09:10:00,107.279,107.299,107.214,107.226,1476199995.0
2005-03-30 09:15:00,107.213,107.249,107.192,107.249,1124099999.0
2005-03-30 09:20:00,107.255,107.265,107.189,107.203,1400199998.0
2005-03-30 09:25:00,107.198,107.224,107.166,107.208,1398199996.0
2005-03-30 09:30:00,107.19,107.244,107.185,107.202,1119600000.0
2005-03-30 09:35:00,107.205,107.205,107.154,107.157,1065999993.0
2005-03-30 09:40:00,107.165,107.173,107.126,107.126,1285800016.0
2005-03-30 09:45:00,107.15,107.19,107.134,107.19,1370999998.0
2005-03-30 09:50:00,107.188,107.206,107.141,107.161,1207099999.0
2005-03-30 09:55:00,107.158,107.25,107.143,107.239,1470799994.0
2005-03-30 10:00:00,107.25,107.262,107.211,107.249,1457400008.0
2005-03-30 10:05:00,107.235,107.252,107.213,107.217,1550199993.0
2005-03-30 10:10:00,107.221,107.276,107.214,107.268,1103300004.0
2005-03-30 10:15:00,107.28,107.296,107.239,107.245,1541399999.0
2005-03-30 10:20:00,107.267,107.274,107.229,107.235,1096499997.0
2005-03-30 10:25:00,107.245,107.281,107.24,107.259,1612099999.0
2005-03-30 10:30:00,107.27,107.283,107.243,107.273,1099000001.0
2005-03-30 10:35:00,107.253,107.273,107.23,107.249,1293200002.0
2005-03-30 10:40:00,107.248,107.266,107.216,107.258,1253699996.0
2005-03-30 10:45:00,107.265,107.344,107.262,107.294,1251599993.0
2005-03-30 10:50:00,107.3,107.376,107.291,107.363,1114799998.0
2005-03-30 10:55:00,107.378,107.414,107.365,107.371,1387099990.0
2005-03-30 11:00:00,107.353,107.415,107.337,107.387,1330399991.0
2005-03-30 11:05:00,107.412,107.477,107.395,107.417,1134100000.0
2005-03-30 11:10:00,107.413,107.431,107.329,107.377,1435499998.0
2005-03-30 11:15:00,107.365,107.385,107.329,107.336,1269900005.0
2005-03-30 11:20:00,107.35,107.372,107.308,107.336,1334199997.0
2005-03-30 11:25:00,107.341,107.353,107.307,107.314,1346000002.0
2005-03-30 11:30:00,107.335,107.389,107.31,107.388,1146100000.0
2005-03-30 11:35:00,107.38,107.407,107.352,107.406,1331799990.0
2005-03-30 11:40:00,107.397,107.484,107.389,107.483,1484700001.0
2005-03-30 11:45:00,107.5,107.511,107.446,107.501,1096100000.0
2005-03-30 11:50:00,107.513,107.585,107.506,107.55,1614899999.0
2005-03-30 11:55:00,107.509,107.586,107.504,107.562,1357399999.0
2005-03-30 12:00:00,107.582,107.583,107.536,107.552,802300001.0
2005-03-30 12:05:00,107.565,107.592,107.532,107.564,1115699997.0
2005-03-30 12:10:00,107.59,107.604,107.51,107.521,1491499990.0
2005-03-30 12:15:00,107.512,107.591,107.511,107.552,1751499996.0
2005-03-30 12:20:00,107.537,107.571,107.52,107.548,1053100017.0
2005-03-30 12:25:00,107.543,107.569,107.503,107.513,1262699994.0
2005-03-30 12:30:00,107.505,107.528,107.464,107.488,1446399999.0
2005-03-30 12:35:00,107.488,107.571,107.46,107.547,1069799994.0
2005-03-30 12:40:00,107.562,107.596,107.533,107.573,1266900004.0
2005-03-30 12:45:00,107.578,107.6,107.555,107.563,1603199998.0
2005-03-30 12:50:00,107.558,107.58,107.527,107.54,1244900007.0
2005-03-30 12:55:00,107.535,107.548,107.496,107.545,1457700003.0
2005-03-30 13:00:00,107.575,107.592,107.537,107.557,1346999995.0
2005-03-30 13:05:00,107.553,107.588,107.54,107.569,1351300007.0
2005-03-30 13:10:00,107.578,107.578,107.524,107.548,1260200010.0
2005-03-30 13:15:00,107.555,107.572,107.531,107.552,1042400009.0
2005-03-30 13:20:00,107.538,107.564,107.509,107.523,985800010.0
2005-03-30 13:25:00,107.528,107.578,107.508,107.564,1691700002.0
2005-03-30 13:30:00,107.562,107.588,107.532,107.562,1365699985.0
2005-03-30 13:35:00,107.568,107.584,107.549,107.577,734400000.0
2005-03-30 13:40:00,107.57,107.591,107.539,107.56,1216100005.0
2005-03-30 13:45:00,107.57,107.634,107.565,107.621,1199800000.0
2005-03-30 13:50:00,107.632,107.641,107.568,107.574,1279000011.0
2005-03-30 13:55:00,107.578,107.59,107.546,107.568,1196500008.0
2005-03-30 14:00:00,107.567,107.582,107.469,107.471,1554700004.0
2005-03-30 14:05:00,107.455,107.535,107.447,107.468,1184500005.0
2005-03-30 14:10:00,107.478,107.485,107.433,107.455,1087699995.0
2005-03-30 14:15:00,107.463,107.473,107.386,107.407,1162699994.0
2005-03-30 14:20:00,107.395,107.409,107.347,107.398,1282599998.0
2005-03-30 14:25:00,107.397,107.411,107.34,107.362,1324400019.0
2005-03-30 14:30:00,107.377,107.388,107.337,107.364,1478800001.0
2005-03-30 14:35:00,107.365,107.4,107.339,107.383,1215699999.0
2005-03-30 14:40:00,107.378,107.394,107.35,107.376,1283299991.0
2005-03-30 14:45:00,107.38,107.43,107.354,107.377,1437200013.0
2005-03-30 14:50:00,107.35,107.374,107.323,107.37,993399997.0
2005-03-30 14:55:00,107.368,107.409,107.35,107.403,1384000011.0
2005-03-30 15:00:00,107.398,107.416,107.355,107.413,1066200000.0
2005-03-30 15:05:00,107.418,107.452,107.388,107.452,1071300008.0
2005-03-30 15:10:00,107.468,107.484,107.42,107.442,1300099991.0
2005-03-30 15:15:00,107.448,107.533,107.448,107.506,1513199995.0
2005-03-30 15:20:00,107.51,107.541,107.487,107.509,1275299995.0
2005-03-30 15:25:00,107.503,107.524,107.442,107.455,1432599999.0
2005-03-30 15:30:00,107.437,107.457,107.364,107.366,1303500001.0
2005-03-30 15:35:00,107.36,107.398,107.311,107.318,1336899997.0
2005-03-30 15:40:00,107.32,107.347,107.279,107.304,1309799998.0
2005-03-30 15:45:00,107.283,107.301,107.241,107.259,1632600019.0
2005-03-30 15:50:00,107.258,107.341,107.238,107.321,1149899999.0
2005-03-30 15:55:00,107.313,107.332,107.255,107.269,1096599999.0
2005-03-30 16:00:00,107.273,107.32,107.25,107.257,991699994.0
2005-03-30 16:05:00,107.28,107.299,107.226,107.268,1400799996.0
2005-03-30 16:10:00,107.277,107.31,107.241,107.252,1032200000.0
2005-03-30 16:15:00,107.245,107.296,107.235,107.26,1095200008.0
2005-03-30 16:20:00,107.28,107.291,107.177,107.18,1405100005.0
2005-03-30 16:25:00,107.201,107.256,107.189,107.238,1594499998.0
2005-03-30 16:30:00,107.228,107.303,107.225,107.267,1020399990.0
2005-03-30 16:35:00,107.282,107.354,107.259,107.323,1877400000.0
2005-03-30 16:40:00,107.308,107.342,107.295,107.324,1080600010.0
2005-03-30 16:45:00,107.328,107.365,107.291,107.365,1235900001.0
2005-03-30 16:50:00,107.363,107.39,107.336,107.342,1548999993.0
2005-03-30 16:55:00,107.345,107.388,107.329,107.387,1319199995.0
2005-03-30 17:00:00,107.383,107.427,107.34,107.346,1530600011.0
2005-03-30 17:05:00,107.36,107.389,107.343,107.36,1077900003.0
2005-03-30 17:10:00,107.378,107.393,107.347,107.386,1344099995.0
2005-03-30 17:15:00,107.383,107.395,107.361,107.365,1361900005.0
2005-03-30 17:20:00,107.373,107.382,107.345,107.354,1306999997.0
2005-03-30 17:25:00,107.341,107.365,107.299,107.356,1181699989.0
2005-03-30 17:30:00,107.34,107.38,107.335,107.34,1189999998.0
2005-03-30 17:35:00,107.34,107.344,107.295,107.334,1072100007.0
2005-03-30 17:40:00,107.335,107.366,107.318,107.335,1373499994.0
2005-03-30 17:45:00,107.335,107.382,107.31,107.373,1347400009.0
2005-03-30 17:50:00,107.358,107.412,107.342,107.397,1242299997.0
2005-03-30 17:55:00,107.397,107.419,107.366,107.372,1583300004.0
2005-03-30 18:00:00,107.353,107.363,107.287,107.3,7548699979.0
2005-03-30 18:05:00,107.29,107.32,107.25,107.32,9122999970.0
2005-03-30 18:10:00,107.32,107.34,107.283,107.33,9408599971.0
2005-03-30 18:15:00,107.32,107.39,107.32,107.39,10296799975.0
2005-03-30 18:20:00,107.38,107.39,107.3,107.32,10104500005.0
2005-03-30 18:25:00,107.3,107.345,107.276,107.33,9269200009.0
2005-03-30 18:30:00,107.315,107.341,107.25,107.25,8650900026.0
2005-03-30 18:35:00,107.24,107.28,107.226,107.261,6939400011.0
2005-03-30 18:40:00,107.269,107.293,107.189,107.228,6739499971.0
2005-03-30 18:45:00,107.23,107.261,107.196,107.239,6138500002.0
2005-03-30 18:50:00,107.241,107.292,107.22,107.28,8088100008.0
2005-03-30 18:55:00,107.28,107.329,107.269,107.323,6318999996.0
2005-03-30 19:00:00,107.313,107.341,107.287,107.3,4977099991.0
2005-03-30 19:05:00,107.294,107.366,107.271,107.345,6766400018.0
2005-03-30 19:10:00,107.34,107.366,107.312,107.339,3573100001.0
2005-03-30 19:15:00,107.365,107.369,107.297,107.319,6474300022.0
2005-03-30 19:20:00,107.314,107.365,107.302,107.357,3849200002.0
2005-03-30 19:25:00,107.338,107.361,107.311,107.343,6990299973.0
2005-03-30 19:30:00,107.327,107.371,107.317,107.36,6276900015.0
2005-03-30 19:35:00,107.345,107.376,107.307,107.325,3849700008.0
2005-03-30 19:40:00,107.325,107.349,107.282,107.313,4352000003.0
2005-03-30 19:45:00,107.313,107.325,107.262,107.269,5129100028.0
2005-03-30 19:50:00,107.276,107.348,107.238,107.33,5589599999.0
2005-03-30 19:55:00,107.336,107.355,107.303,107.308,4415200032.0
2005-03-30 20:00:00,107.31,107.378,107.3,107.357,3583799998.0
2005-03-30 20:05:00,107.348,107.397,107.332,107.372,5550699996.0
2005-03-30 20:10:00,107.379,107.424,107.337,107.349,5803699999.0
2005-03-30 20:15:00,107.353,107.365,107.302,107.324,4437999999.0
2005-03-30 20:20:00,107.333,107.349,107.269,107.307,5061299992.0
2005-03-30 20:25:00,107.323,107.4,107.297,107.39,6877400014.0
2005-03-30 20:30:00,107.4,107.4,107.322,107.337,6845000000.0
2005-03-30 20:35:00,107.339,107.384,107.326,107.365,3648999999.0
2005-03-30 20:40:00,107.38,107.4,107.353,107.366,7100499964.0
2005-03-30 20:45:00,107.356,107.387,107.312,107.376,7786399983.0
2005-03-30 20:50:00,107.37,107.406,107.356,107.378,4652999998.0
2005-03-30 20:55:00,107.403,107.403,107.344,107.37,6452500009.0
2005-03-30 21:00:00,107.39,107.395,107.351,107.375,4708599993.0
2005-03-30 21:05:00,107.381,107.44,107.376,107.4,4113900030.0
2005-03-30 21:10:00,107.414,107.425,107.381,107.417,3800499983.0
2005-03-30 21:15:00,107.42,107.483,107.401,107.446,6757899986.0
2005-03-30 21:20:00,107.449,107.479,107.431,107.434,7508500004.0
2005-03-30 21:25:00,107.448,107.464,107.406,107.411,4836700020.0
2005-03-30 21:30:00,107.418,107.458,107.404,107.434,2800200020.0
2005-03-30 21:35:00,107.437,107.456,107.407,107.427,1971800000.0
2005-03-30 21:40:00,107.413,107.458,107.397,107.435,3997800000.0
2005-03-30 21:45:00,107.436,107.464,107.415,107.445,4045499988.0
2005-03-30 21:50:00,107.448,107.487,107.433,107.475,1995100003.0
2005-03-30 21:55:00,107.495,107.565,107.457,107.549,2086100010.0
2005-03-30 22:00:00,107.54,107.555,107.503,107.541,4519900007.0
2005-03-30 22:05:00,107.536,107.56,107.498,107.544,1213000002.0
2005-03-30 22:10:00,107.528,107.567,107.519,107.519,1635899986.0
2005-03-30 22:15:00,107.535,107.536,107.449,107.471,2298700002.0
2005-03-30 22:20:00,107.47,107.511,107.458,107.496,1523399989.0
2005-03-30 22:25:00,107.485,107.514,107.414,107.416,1557300007.0
2005-03-30 22:30:00,107.423,107.475,107.414,107.455,2646600006.0
2005-03-30 22:35:00,107.447,107.499,107.437,107.479,1850700001.0
2005-03-30 22:40:00,107.489,107.509,107.464,107.475,1532400009.0
2005-03-30 22:45:00,107.455,107.471,107.435,107.461,1693100008.0
2005-03-30 22:50:00,107.434,107.527,107.426,107.514,1673499985.0
2005-03-30 22:55:00,107.508,107.532,107.472,107.477,1454599997.0
2005-03-30 23:00:00,107.495,107.529,107.487,107.501,1266800004.0
2005-03-30 23:05:00,107.503,107.544,107.461,107.479,1467400004.0
2005-03-30 23:10:00,107.465,107.492,107.455,107.465,1171500006.0
2005-03-30 23:15:00,107.467,107.473,107.433,107.469,993600004.0
2005-03-30 23:20:00,107.472,107.481,107.442,107.455,890300000.0
2005-03-30 23:25:00,107.473,107.49,107.449,107.473,1022200004.0
2005-03-30 23:30:00,107.481,107.493,107.455,107.466,944800006.0
2005-03-30 23:35:00,107.473,107.535,107.473,107.531,950600005.0
2005-03-30 23:40:00,107.525,107.552,107.482,107.526,975800004.0
2005-03-30 23:45:00,107.53,107.557,107.502,107.503,1051199996.0
2005-03-30 23:50:00,107.522,107.544,107.499,107.528,1521099998.0
2005-03-30 23:55:00,107.535,107.56,107.51,107.532,1406800014.0
2005-03-31 00:00:00,107.537,107.55,107.492,107.492,1242300017.0
2005-03-31 00:05:00,107.53,107.53,107.46,107.476,1434200003.0
2005-03-31 00:10:00,107.492,107.502,107.461,107.494,1191500001.0
2005-03-31 00:15:00,107.485,107.55,107.481,107.535,1522499989.0
2005-03-31 00:20:00,107.547,107.561,107.525,107.55,1542000006.0
2005-03-31 00:25:00,107.55,107.568,107.521,107.531,1150400000.0
2005-03-31 00:30:00,107.543,107.572,107.538,107.56,1255099997.0
2005-03-31 00:35:00,107.552,107.573,107.501,107.512,1162699992.0
2005-03-31 00:40:00,107.508,107.525,107.49,107.506,1254299987.0
2005-03-31 00:45:00,107.49,107.547,107.489,107.539,1281600007.0
2005-03-31 00:50:00,107.557,107.562,107.531,107.551,1669000001.0
2005-03-31 00:55:00,107.543,107.559,107.487,107.527,1405700011.0
2005-03-31 01:00:00,107.522,107.53,107.484,107.515,1365299996.0
2005-03-31 01:05:00,107.512,107.535,107.504,107.506,1001999998.0
2005-03-31 01:10:00,107.508,107.516,107.456,107.458,1572700004.0
2005-03-31 01:15:00,107.48,107.523,107.445,107.502,1004899997.0
2005-03-31 01:20:00,107.51,107.54,107.502,107.504,1037099994.0
2005-03-31 01:25:00,107.515,107.552,107.495,107.55,1196500015.0
2005-03-31 01:30:00,107.525,107.555,107.513,107.522,1387799996.0
2005-03-31 01:35:00,107.514,107.543,107.503,107.517,1238100006.0
2005-03-31 01:40:00,107.538,107.55,107.516,107.54,1113699999.0
2005-03-31 01:45:00,107.528,107.543,107.486,107.516,1350600002.0
2005-03-31 01:50:00,107.493,107.503,107.442,107.46,1287199999.0
2005-03-31 01:55:00,107.464,107.472,107.398,107.421,1450799993.0
2005-03-31 02:00:00,107.435,107.46,107.403,107.437,1174999999.0
2005-03-31 02:05:00,107.445,107.48,107.434,107.434,1042799994.0
2005-03-31 02:10:00,107.443,107.445,107.397,107.407,1167799984.0
2005-03-31 02:15:00,107.417,107.429,107.309,107.316,1255500006.0
2005-03-31 02:20:00,107.294,107.313,107.242,107.269,1088000016.0
2005-03-31 02:25:00,107.27,107.297,107.219,107.219,1166700005.0
2005-03-31 02:30:00,107.225,107.23,107.165,107.225,1413899995.0
2005-03-31 02:35:00,107.232,107.315,107.184,107.302,1264700001.0
2005-03-31 02:40:00,107.295,107.355,107.284,107.284,1192799990.0
2005-03-31 02:45:00,107.285,107.35,107.285,107.321,1591799990.0
2005-03-31 02:50:00,107.333,107.367,107.255,107.266,1168999999.0
2005-03-31 02:55:00,107.286,107.351,107.281,107.316,1206599994.0
2005-03-31 03:00:00,107.285,107.291,107.19,107.217,919800000.0
2005-03-31 03:05:00,107.212,107.215,107.069,107.081,1279499993.0
2005-03-31 03:10:00,107.06,107.143,107.014,107.132,1345500009.0
2005-03-31 03:15:00,107.148,107.168,107.122,107.135,1097300001.0
2005-03-31 03:20:00,107.138,107.19,107.124,107.166,1340700001.0
2005-03-31 03:25:00,107.175,107.189,107.143,107.143,1046000000.0
2005-03-31 03:30:00,107.123,107.145,107.082,107.111,1011499999.0
2005-03-31 03:35:00,107.107,107.134,107.083,107.084,1320599984.0
2005-03-31 03:40:00,107.085,107.103,107.052,107.098,972600006.0
2005-03-31 03:45:00,107.105,107.132,107.083,107.107,1110899998.0
2005-03-31 03:50:00,107.132,107.189,107.106,107.189,1023099994.0
2005-03-31 03:55:00,107.156,107.177,107.079,107.079,964700006.0
2005-03-31 04:00:00,107.07,107.116,107.046,107.115,1177699999.0
2005-03-31 04:05:00,107.105,107.135,107.09,107.115,1509300002.0
2005-03-31 04:10:00,107.137,107.154,107.11,107.14,1013699995.0
2005-03-31 04:15:00,107.132,107.144,107.111,107.131,1044200004.0
2005-03-31 04:20:00,107.125,107.163,107.117,107.125,1093999998.0
2005-03-31 04:25:00,107.115,107.142,107.099,107.1,1564399999.0
2005-03-31 04:30:00,107.103,107.15,107.098,107.131,1260499994.0
2005-03-31 04:35:00,107.118,107.146,107.102,107.141,1324000005.0
2005-03-31 04:40:00,107.142,107.159,107.119,107.125,926299997.0
2005-03-31 04:45:00,107.13,107.213,107.115,107.208,1286599995.0
2005-03-31 04:50:00,107.214,107.255,107.189,107.248,1446400010.0
2005-03-31 04:55:00,107.248,107.269,107.206,107.227,930400003.0
2005-03-31 05:00:00,107.213,107.242,107.171,107.177,1529600005.0
2005-03-31 05:05:00,107.19,107.2,107.154,107.192,1329700007.0
2005-03-31 05:10:00,107.185,107.211,107.167,107.209,1338499996.0
2005-03-31 05:15:00,107.203,107.232,107.18,107.205,1158899996.0
2005-03-31 05:20:00,107.192,107.22,107.169,107.18,1628699991.0
2005-03-31 05:25:00,107.197,107.214,107.175,107.191,1103100007.0
2005-03-31 05:30:00,107.195,107.204,107.168,107.183,1509900000.0
2005-03-31 05:35:00,107.18,107.204,107.167,107.182,1260300007.0
2005-03-31 05:40:00,107.192,107.205,107.175,107.177,1204199984.0
2005-03-31 05:45:00,107.172,107.219,107.171,107.213,1172099992.0
2005-03-31 05:50:00,107.205,107.225,107.183,107.205,1246500007.0
2005-03-31 05:55:00,107.2,107.216,107.161,107.188,1097600006.0
2005-03-31 06:00:00,107.192,107.224,107.17,107.214,1049400017.0
2005-03-31 06:05:00,107.22,107.227,107.185,107.205,1494000011.0
2005-03-31 06:10:00,107.178,107.233,107.166,107.223,1438300002.0
2005-03-31 06:15:00,107.207,107.25,107.185,107.243,1611399999.0
2005-03-31 06:20:00,107.24,107.262,107.2,107.205,1236799991.0
2005-03-31 06:25:00,107.23,107.267,107.218,107.261,1300700002.0
2005-03-31 06:30:00,107.244,107.26,107.225,107.24,1585699993.0
2005-03-31 06:35:00,107.26,107.263,107.226,107.248,1634799994.0
2005-03-31 06:40:00,107.262,107.271,107.225,107.264,1417499995.0
2005-03-31 06:45:00,107.248,107.288,107.231,107.268,1167500005.0
2005-03-31 06:50:00,107.275,107.318,107.264,107.307,1403000007.0
2005-03-31 06:55:00,107.305,107.314,107.255,107.262,1275699994.0
2005-03-31 07:00:00,107.267,107.283,107.252,107.268,1448900010.0
2005-03-31 07:05:00,107.255,107.282,107.237,107.26,1353000002.0
2005-03-31 07:10:00,107.259,107.274,107.228,107.253,1259100002.0
2005-03-31 07:15:00,107.278,107.279,107.24,107.268,1373799997.0
2005-03-31 07:20:00,107.252,107.296,107.251,107.273,981600010.0
2005-03-31 07:25:00,107.275,107.287,107.231,107.241,980500000.0
2005-03-31 07:30:00,107.242,107.263,107.222,107.245,1590500004.0
2005-03-31 07:35:00,107.227,107.258,107.187,107.194,1395800007.0
2005-03-31 07:40:00,107.21,107.215,107.18,107.187,1444000015.0
2005-03-31 07:45:00,107.192,107.193,107.106,107.106,1649099995.0
2005-03-31 07:50:00,107.095,107.129,107.04,107.068,1137800004.0
2005-03-31 07:55:00,107.06,107.143,107.035,107.123,1031999995.0
2005-03-31 08:00:00,107.12,107.14,107.066,107.106,1102599993.0
2005-03-31 08:05:00,107.123,107.123,107.0,107.012,1623599987.0
2005-03-31 08:10:00,106.993,107.087,106.969,107.085,1348000006.0
2005-03-31 08:15:00,107.078,107.122,107.041,107.064,1074299999.0
2005-03-31 08:20:00,107.058,107.091,107.021,107.065,1694100010.0
2005-03-31 08:25:00,107.068,107.173,107.051,107.171,1082400022.0
2005-03-31 08:30:00,107.155,107.183,107.101,107.126,1432999987.0
2005-03-31 08:35:00,107.152,107.16,107.105,107.134,1345799998.0
2005-03-31 08:40:00,107.14,107.23,107.12,107.158,1528499999.0
2005-03-31 08:45:00,107.143,107.173,107.111,107.118,1417600011.0
2005-03-31 08:50:00,107.102,107.123,107.066,107.082,1218200006.0
2005-03-31 08:55:00,107.07,107.131,107.044,107.116,1362999985.0
2005-03-31 09:00:00,107.093,107.115,107.039,107.073,1237100004.0
2005-03-31 09:05:00,107.06,107.115,107.054,107.109,1111900009.0
2005-03-31 09:10:00,107.087,107.121,107.069,107.1,1478799987.0
2005-03-31 09:15:00,107.12,107.157,107.092,107.152,1239399998.0
2005-03-31 09:20:00,107.143,107.168,107.122,107.136,1288099996.0
2005-03-31 09:25:00,107.146,107.148,107.069,107.071,1060300010.0
2005-03-31 09:30:00,107.077,107.082,107.004,107.044,1502300007.0
2005-03-31 09:35:00,107.04,107.083,107.026,107.075,1305499986.0
2005-03-31 09:40:00,107.08,107.095,107.034,107.053,1589700004.0
2005-03-31 09:45:00,107.048,107.064,106.974,107.002,997999992.0
2005-03-31 09:50:00,107.005,107.021,106.892,106.917,958300005.0
2005-03-31 09:55:00,106.935,107.009,106.916,106.948,1105400006.0
2005-03-31 10:00:00,106.935,107.004,106.935,106.955,1186100001.0
2005-03-31 10:05:00,106.943,106.949,106.855,106.913,1328700005.0
2005-03-31 10:10:00,106.925,106.929,106.843,106.909,1397699994.0
2005-03-31 10:15:00,106.91,106.922,106.867,106.888,1441399994.0
2005-03-31 10:20:00,106.888,106.929,106.866,106.876,1011499999.0
2005-03-31 10:25:00,106.873,106.908,106.865,106.888,1492200003.0
2005-03-31 10:30:00,106.9,106.905,106.854,106.869,1203399991.0
2005-03-31 10:35:00,106.887,106.946,106.869,106.946,1696199996.0
2005-03-31 10:40:00,106.952,106.962,106.907,106.907,1342500005.0
2005-03-31 10:45:00,106.905,106.909,106.809,106.841,1179299993.0
2005-03-31 10:50:00,106.832,106.848,106.785,106.794,1119300011.0
2005-03-31 10:55:00,106.792,106.914,106.788,106.911,1291299994.0
2005-03-31 11:00:00,106.926,106.957,106.862,106.882,1254600002.0
2005-03-31 11:05:00,106.902,106.929,106.876,106.897,1291299992.0
2005-03-31 11:10:00,106.91,106.927,106.879,106.893,1450000008.0
2005-03-31 11:15:00,106.902,106.929,106.877,106.905,1412500012.0
2005-03-31 11:20:00,106.921,106.929,106.879,106.899,1264699999.0
2005-03-31 11:25:00,106.888,106.895,106.855,106.88,1226700004.0
2005-03-31 11:30:00,106.87,106.895,106.859,106.882,1039300001.0
2005-03-31 11:35:00,106.882,106.894,106.837,106.871,1308299998.0
2005-03-31 11:40:00,106.879,106.879,106.792,106.835,973800002.0
2005-03-31 11:45:00,106.845,106.877,106.813,106.866,1208300006.0
2005-03-31 11:50:00,106.855,106.863,106.803,106.854,1831999993.0
2005-03-31 11:55:00,106.835,106.88,106.823,106.865,1313300002.0
2005-03-31 12:00:00,106.867,106.877,106.832,106.854,1247800009.0
2005-03-31 12:05:00,106.87,106.87,106.802,106.817,1471400000.0
2005-03-31 12:10:00,106.824,106.847,106.782,106.838,1453399990.0
2005-03-31 12:15:00,106.838,106.862,106.805,106.847,1627900002.0
2005-03-31 12:20:00,106.857,106.857,106.786,106.797,1261399991.0
2005-03-31 12:25:00,106.803,106.849,106.772,106.837,1296700001.0
2005-03-31 12:30:00,106.855,106.859,106.799,106.816,1092199998.0
2005-03-31 12:35:00,106.808,106.835,106.789,106.806,1141099992.0
2005-03-31 12:40:00,106.788,106.815,106.72,106.72,1295399994.0
2005-03-31 12:45:00,106.74,106.792,106.736,106.788,1394499998.0
2005-03-31 12:50:00,106.78,106.84,106.78,106.84,1257300010.0
2005-03-31 12:55:00,106.825,106.853,106.804,106.851,1413899997.0
2005-03-31 13:00:00,106.848,106.875,106.824,106.855,1456200004.0
2005-03-31 13:05:00,106.853,106.89,106.845,106.883,1602299997.0
2005-03-31 13:10:00,106.878,106.911,106.854,106.873,1399899996.0
2005-03-31 13:15:00,106.877,106.89,106.815,106.817,1391399999.0
2005-03-31 13:20:00,106.827,106.849,106.764,106.779,1048999989.0
2005-03-31 13:25:00,106.768,106.798,106.74,106.792,1244399999.0
2005-03-31 13:30:00,106.792,106.838,106.789,106.811,1553999998.0
2005-03-31 13:35:00,106.816,106.883,106.811,106.867,1404200007.0
2005-03-31 13:40:00,106.88,106.88,106.824,106.833,1253700014.0
2005-03-31 13:45:00,106.837,106.854,106.807,106.837,1653199999.0
2005-03-31 13:50:00,106.852,106.884,106.819,106.852,1448700002.0
2005-03-31 13:55:00,106.867,106.867,106.785,106.785,1136100020.0
2005-03-31 14:00:00,106.76,106.796,106.736,106.747,1081399997.0
2005-03-31 14:05:00,106.735,106.835,106.727,106.829,994400004.0
2005-03-31 14:10:00,106.831,106.839,106.739,106.765,1206800004.0
2005-03-31 14:15:00,106.758,106.777,106.731,106.776,1304700002.0
2005-03-31 14:20:00,106.76,106.822,106.752,106.794,1425600003.0
2005-03-31 14:25:00,106.79,106.809,106.718,106.72,1400899988.0
2005-03-31 14:30:00,106.695,106.739,106.692,106.729,1346000001.0
2005-03-31 14:35:00,106.727,106.786,106.714,106.778,942999997.0
2005-03-31 14:40:00,106.777,106.79,106.748,106.759,1163900003.0
2005-03-31 14:45:00,106.739,106.82,106.737,106.817,1326899998.0
2005-03-31 14:50:00,106.808,106.869,106.795,106.837,1324099985.0
2005-03-31 14:55:00,106.838,106.852,106.797,106.845,1318599997.0
2005-03-31 15:00:00,106.85,106.898,106.825,106.877,1065299997.0
2005-03-31 15:05:00,106.894,106.901,106.841,106.87,1336899993.0
2005-03-31 15:10:00,106.878,106.926,106.848,106.904,1507100001.0
2005-03-31 15:15:00,106.9,106.937,106.874,106.93,1151299992.0
2005-03-31 15:20:00,106.94,106.947,106.889,106.904,1768799998.0
2005-03-31 15:25:00,106.907,106.946,106.892,106.926,1231300008.0
2005-03-31 15:30:00,106.89,106.896,106.722,106.756,1081800006.0
2005-03-31 15:35:00,106.767,106.78,106.658,106.674,1035499996.0
2005-03-31 15:40:00,106.695,106.772,106.671,106.754,1499400001.0
2005-03-31 15:45:00,106.746,106.762,106.691,106.756,1399400007.0
2005-03-31 15:50:00,106.738,106.85,106.731,106.825,1642000014.0
2005-03-31 15:55:00,106.825,106.845,106.8,106.808,1074399997.0
2005-03-31 16:00:00,106.812,106.836,106.765,106.775,1314500015.0
2005-03-31 16:05:00,106.785,106.797,106.738,106.751,1066800009.0
2005-03-31 16:10:00,106.758,106.76,106.658,106.668,1155499996.0
2005-03-31 16:15:00,106.65,106.691,106.636,106.685,1154099999.0
2005-03-31 16:20:00,106.68,106.717,106.675,106.677,1101299992.0
2005-03-31 16:25:00,106.685,106.7,106.627,106.643,1339999999.0
2005-03-31 16:30:00,106.648,106.724,106.627,106.709,1110999993.0
2005-03-31 16:35:00,106.732,106.745,106.697,106.735,1596599994.0
2005-03-31 16:40:00,106.735,106.776,106.726,106.759,1061599986.0
2005-03-31 16:45:00,106.76,106.809,106.751,106.787,1198399994.0
2005-03-31 16:50:00,106.798,106.856,106.764,106.787,1608099984.0
2005-03-31 16:55:00,106.805,106.974,106.793,106.969,1354800005.0
2005-03-31 17:00:00,106.98,107.041,106.91,106.977,1231300018.0
2005-03-31 17:05:00,106.997,107.065,106.948,107.052,1275799992.0
2005-03-31 17:10:00,107.083,107.218,107.037,107.106,1096700002.0
2005-03-31 17:15:00,107.078,107.158,107.064,107.111,1337400000.0
2005-03-31 17:20:00,107.13,107.18,107.106,107.131,1127300008.0
2005-03-31 17:25:00,107.128,107.183,107.108,107.128,1476700006.0
2005-03-31 17:30:00,107.123,107.222,107.118,107.182,1499599994.0
2005-03-31 17:35:00,107.177,107.177,107.122,107.155,1327800010.0
2005-03-31 17:40:00,107.138,107.255,107.132,107.255,1356399993.0
2005-03-31 17:45:00,107.24,107.261,107.211,107.223,1440199995.0
2005-03-31 17:50:00,107.24,107.246,107.159,107.16,970400003.0
2005-03-31 17:55:00,107.173,107.179,107.125,107.158,1313400004.0
2005-03-31 18:00:00,107.165,107.2,107.155,107.19,8288099979.0
2005-03-31 18:05:00,107.17,107.17,107.14,107.17,10180499970.0
2005-03-31 18:10:00,107.16,107.17,107.119,107.14,10082899980.0
2005-03-31 18:15:00,107.15,107.15,107.079,107.12,9997800039.0
2005-03-31 18:20:00,107.12,107.16,107.12,107.15,10399500085.0
2005-03-31 18:25:00,107.15,107.16,107.12,107.13,9363000054.0
2005-03-31 18:30:00,107.112,107.133,107.07,107.12,8866299991.0
2005-03-31 18:35:00,107.12,107.135,107.079,107.124,6919499983.0
2005-03-31 18:40:00,107.119,107.173,107.103,107.13,7231199995.0
2005-03-31 18:45:00,107.138,107.162,107.117,107.15,6067099956.0
2005-03-31 18:50:00,107.149,107.202,107.12,107.197,8134599991.0
2005-03-31 18:55:00,107.19,107.227,107.169,107.208,7110500035.0
2005-03-31 19:00:00,107.202,107.21,107.153,107.177,5099000028.0
2005-03-31 19:05:00,107.189,107.218,107.132,107.169,6187100002.0
2005-03-31 19:10:00,107.182,107.198,107.107,107.122,3965700027.0
2005-03-31 19:15:00,107.12,107.166,107.103,107.157,6290700039.0
2005-03-31 19:20:00,107.158,107.197,107.127,107.168,6193800021.0
2005-03-31 19:25:00,107.177,107.227,107.162,107.215,7353600003.0
2005-03-31 19:30:00,107.205,107.22,107.149,107.175,6096100012.0
2005-03-31 19:35:00,107.163,107.197,107.127,107.166,4800700020.0
2005-03-31 19:40:00,107.172,107.203,107.108,107.163,4379000000.0
2005-03-31 19:45:00,107.155,107.208,107.136,107.183,4388700027.0
2005-03-31 19:50:00,107.172,107.229,107.147,107.192,5440100002.0
2005-03-31 19:55:00,107.186,107.206,107.143,107.183,4279500004.0
2005-03-31 20:00:00,107.192,107.2,107.132,107.165,3861800000.0
2005-03-31 20:05:00,107.17,107.187,107.143,107.162,5817399994.0
2005-03-31 20:10:00,107.166,107.191,107.123,107.145,5886900004.0
2005-03-31 20:15:00,107.147,107.22,107.134,107.205,4848000007.0
2005-03-31 20:20:00,107.2,107.227,107.178,107.199,4796299984.0
2005-03-31 20:25:00,107.211,107.22,107.171,107.22,7498800012.0
2005-03-31 20:30:00,107.22,107.267,107.213,107.253,7372000006.0
2005-03-31 20:35:00,107.253,107.261,107.193,107.223,3783999986.0
2005-03-31 20:40:00,107.225,107.238,107.178,107.209,7524899963.0
2005-03-31 20:45:00,107.205,107.228,107.179,107.202,7186300003.0
2005-03-31 20:50:00,107.209,107.229,107.161,107.17,4070300009.0
2005-03-31 20:55:00,107.171,107.217,107.154,107.2,7741100025.0
2005-03-31 21:00:00,107.194,107.214,107.165,107.193,5594000009.0
2005-03-31 21:05:00,107.193,107.227,107.167,107.19,4208200020.0
2005-03-31 21:10:00,107.205,107.22,107.168,107.175,3417599990.0
2005-03-31 21:15:00,107.188,107.226,107.158,107.197,6829299984.0
2005-03-31 21:20:00,107.205,107.227,107.172,107.192,6846500008.0
2005-03-31 21:25:00,107.197,107.216,107.151,107.151,4353199999.0
2005-03-31 21:30:00,107.192,107.218,107.171,107.198,3206799989.0
2005-03-31 21:35:00,107.207,107.263,107.184,107.246,2225099992.0
2005-03-31 21:40:00,107.242,107.264,107.206,107.244,3799799993.0
2005-03-31 21:45:00,107.253,107.269,107.217,107.247,3798400008.0
2005-03-31 21:50:00,107.233,107.255,107.199,107.235,2025400010.0
2005-03-31 21:55:00,107.245,107.257,107.163,107.18,1636599997.0
2005-03-31 22:00:00,107.168,107.198,107.146,107.18,4256200003.0
2005-03-31 22:05:00,107.193,107.206,107.135,107.182,1708799995.0
2005-03-31 22:10:00,107.168,107.19,107.131,107.143,2357999993.0
2005-03-31 22:15:00,107.157,107.191,107.137,107.191,1960900010.0
2005-03-31 22:20:00,107.172,107.189,107.147,107.161,1510900009.0
2005-03-31 22:25:00,107.16,107.195,107.137,107.176,2166000017.0
2005-03-31 22:30:00,107.194,107.214,107.172,107.193,2558400001.0
2005-03-31 22:35:00,107.203,107.236,107.18,107.21,1767899993.0
2005-03-31 22:40:00,107.18,107.222,107.178,107.214,1576199988.0
2005-03-31 22:45:00,107.206,107.223,107.18,107.193,1402200005.0
2005-03-31 22:50:00,107.164,107.208,107.161,107.195,1925600004.0
2005-03-31 22:55:00,107.191,107.222,107.175,107.187,1521399981.0
2005-03-31 23:00:00,107.182,107.213,107.161,107.173,1421000010.0
2005-03-31 23:05:00,107.167,107.176,107.133,107.15,1331800005.0
2005-03-31 23:10:00,107.162,107.167,107.113,107.113,1308399994.0
2005-03-31 23:15:00,107.112,107.114,107.057,107.059,1135100002.0
2005-03-31 23:20:00,107.046,107.077,107.041,107.069,1000299997.0
2005-03-31 23:25:00,107.077,107.111,107.054,107.085,1420300010.0
2005-03-31 23:30:00,107.108,107.142,107.066,107.14,1339500002.0
2005-03-31 23:35:00,107.135,107.174,107.127,107.17,1513000017.0
2005-03-31 23:40:00,107.14,107.16,107.105,107.14,1323299988.0
2005-03-31 23:45:00,107.14,107.148,107.104,107.122,1429100004.0
2005-03-31 23:50:00,107.115,107.15,107.096,107.114,1219700011.0
2005-03-31 23:55:00,107.113,107.149,107.095,107.126,1568799997.0
2005-04-01 00:00:00,107.148,107.152,107.1,107.127,1184500003.0
2005-04-01 00:05:00,107.133,107.15,107.09,107.117,1208499992.0
2005-04-01 00:10:00,107.13,107.165,107.094,107.14,1384499995.0
2005-04-01 00:15:00,107.122,107.155,107.096,107.135,1242799990.0
2005-04-01 00:20:00,107.155,107.169,107.13,107.142,1135800003.0
2005-04-01 00:25:00,107.165,107.18,107.131,107.143,1116600002.0
2005-04-01 00:30:00,107.142,107.178,107.118,107.148,1084199996.0
2005-04-01 00:35:00,107.145,107.149,107.101,107.138,1185300003.0
2005-04-01 00:40:00,107.13,107.157,107.12,107.142,1461699987.0
2005-04-01 00:45:00,107.135,107.169,107.134,107.142,985700001.0
2005-04-01 00:50:00,107.162,107.177,107.125,107.15,1352499995.0
2005-04-01 00:55:00,107.158,107.168,107.136,107.143,1122800012.0
2005-04-01 01:00:00,107.13,107.157,107.118,107.134,1272200004.0
2005-04-01 01:05:00,107.128,107.157,107.109,107.151,1401600005.0
2005-04-01 01:10:00,107.125,107.157,107.114,107.125,1422400007.0
2005-04-01 01:15:00,107.112,107.152,107.105,107.125,1120199995.0
2005-04-01 01:20:00,107.123,107.15,107.089,107.089,1320599996.0
2005-04-01 01:25:00,107.075,107.114,107.069,107.084,1133900003.0
2005-04-01 01:30:00,107.073,107.112,107.072,107.088,1174899991.0
2005-04-01 01:35:00,107.085,107.121,107.065,107.088,1273500002.0
2005-04-01 01:40:00,107.062,107.135,107.043,107.091,1010100010.0
2005-04-01 01:45:00,107.123,107.222,107.106,107.137,1318200003.0
2005-04-01 01:50:00,107.147,107.44,107.147,107.43,1317399996.0
2005-04-01 01:55:00,107.41,107.41,107.203,107.246,1386099996.0
2005-04-01 02:00:00,107.266,107.342,107.236,107.276,1292500005.0
2005-04-01 02:05:00,107.306,107.316,107.236,107.251,1106500014.0
2005-04-01 02:10:00,107.251,107.352,107.241,107.341,1439300002.0
2005-04-01 02:15:00,107.351,107.375,107.328,107.34,1214900008.0
2005-04-01 02:20:00,107.324,107.366,107.318,107.348,1350800023.0
2005-04-01 02:25:00,107.346,107.346,107.259,107.271,1055900007.0
2005-04-01 02:30:00,107.251,107.288,107.232,107.279,1551800006.0
2005-04-01 02:35:00,107.276,107.296,107.238,107.292,1051399996.0
2005-04-01 02:40:00,107.264,107.307,107.264,107.291,1193399996.0
2005-04-01 02:45:00,107.297,107.336,107.251,107.317,1204499999.0
2005-04-01 02:50:00,107.322,107.402,107.312,107.381,959700006.0
2005-04-01 02:55:00,107.394,107.425,107.34,107.351,1857200003.0
2005-04-01 03:00:00,107.354,107.381,107.335,107.373,1313699997.0
2005-04-01 03:05:00,107.351,107.379,107.312,107.326,1369800001.0
2005-04-01 03:10:00,107.304,107.323,107.275,107.28,1593899979.0
2005-04-01 03:15:00,107.319,107.321,107.279,107.315,1152599983.0
2005-04-01 03:20:00,107.331,107.331,107.284,107.298,1259700006.0
2005-04-01 03:25:00,107.307,107.344,107.281,107.323,1187400005.0
2005-04-01 03:30:00,107.301,107.413,107.301,107.395,1116299999.0
2005-04-01 03:35:00,107.396,107.442,107.384,107.402,852300007.0
2005-04-01 03:40:00,107.408,107.431,107.383,107.412,1206299990.0
2005-04-01 03:45:00,107.416,107.418,107.366,107.381,1332800009.0
2005-04-01 03:50:00,107.406,107.417,107.37,107.388,1469100010.0
2005-04-01 03:55:00,107.401,107.418,107.37,107.378,1245000009.0
2005-04-01 04:00:00,107.374,107.405,107.359,107.398,1203100003.0
2005-04-01 04:05:00,107.411,107.433,107.383,107.396,1218100001.0
2005-04-01 04:10:00,107.416,107.426,107.39,107.411,1382800019.0
2005-04-01 04:15:00,107.421,107.424,107.382,107.393,1188500007.0
2005-04-01 04:20:00,107.392,107.417,107.367,107.38,1373099994.0
2005-04-01 04:25:00,107.374,107.402,107.35,107.372,1248199981.0
2005-04-01 04:30:00,107.354,107.388,107.345,107.379,879499994.0
2005-04-01 04:35:00,107.353,107.393,107.347,107.389,1121100010.0
2005-04-01 04:40:00,107.393,107.415,107.357,107.395,952599991.0
2005-04-01 04:45:00,107.399,107.416,107.376,107.386,1212699993.0
2005-04-01 04:50:00,107.378,107.406,107.354,107.406,1325200003.0
2005-04-01 04:55:00,107.386,107.415,107.376,107.415,1197599994.0
2005-04-01 05:00:00,107.393,107.41,107.364,107.39,1481999993.0
2005-04-01 05:05:00,107.39,107.408,107.363,107.404,1240299994.0
2005-04-01 05:10:00,107.396,107.418,107.373,107.418,1280799997.0
2005-04-01 05:15:00,107.42,107.468,107.409,107.456,1396300017.0
2005-04-01 05:20:00,107.449,107.477,107.425,107.455,1428799998.0
2005-04-01 05:25:00,107.474,107.511,107.446,107.458,1442100007.0
2005-04-01 05:30:00,107.466,107.466,107.41,107.417,1607299997.0
2005-04-01 05:35:00,107.433,107.497,107.432,107.483,1409800013.0
2005-04-01 05:40:00,107.489,107.489,107.401,107.444,1136700002.0
2005-04-01 05:45:00,107.429,107.458,107.414,107.428,1549400008.0
2005-04-01 05:50:00,107.442,107.485,107.439,107.467,1416400000.0
2005-04-01 05:55:00,107.489,107.489,107.444,107.468,1268099990.0
2005-04-01 06:00:00,107.458,107.474,107.434,107.443,1084199999.0
2005-04-01 06:05:00,107.458,107.462,107.427,107.454,1229599999.0
2005-04-01 06:10:00,107.45,107.499,107.443,107.458,1287500001.0
2005-04-01 06:15:00,107.466,107.488,107.437,107.484,1267599999.0
2005-04-01 06:20:00,107.466,107.492,107.442,107.479,1069600010.0
2005-04-01 06:25:00,107.475,107.506,107.454,107.494,1396400006.0
2005-04-01 06:30:00,107.483,107.505,107.469,107.488,1178800009.0
2005-04-01 06:35:00,107.509,107.51,107.464,107.489,1503600006.0
2005-04-01 06:40:00,107.496,107.545,107.475,107.513,1164999990.0
2005-04-01 06:45:00,107.511,107.538,107.495,107.503,1250999997.0
2005-04-01 06:50:00,107.491,107.494,107.428,107.472,1458800012.0
2005-04-01 06:55:00,107.468,107.476,107.426,107.442,973700005.0
2005-04-01 07:00:00,107.431,107.449,107.39,107.402,1220999997.0
2005-04-01 07:05:00,107.418,107.441,107.396,107.434,977999996.0
2005-04-01 07:10:00,107.424,107.5,107.424,107.477,1172800003.0
2005-04-01 07:15:00,107.476,107.505,107.452,107.48,1331299987.0
2005-04-01 07:20:00,107.479,107.481,107.429,107.442,1238200006.0
2005-04-01 07:25:00,107.439,107.479,107.423,107.47,1534600003.0
2005-04-01 07:30:00,107.466,107.485,107.448,107.467,1312500008.0
2005-04-01 07:35:00,107.456,107.462,107.401,107.423,1185200018.0
2005-04-01 07:40:00,107.431,107.446,107.407,107.424,1110300005.0
2005-04-01 07:45:00,107.425,107.44,107.395,107.405,1582999998.0
2005-04-01 07:50:00,107.407,107.443,107.405,107.436,1204700008.0
2005-04-01 07:55:00,107.434,107.5,107.43,107.462,1264200009.0
2005-04-01 08:00:00,107.469,107.571,107.468,107.492,1241799990.0
2005-04-01 08:05:00,107.484,107.522,107.426,107.45,1264400010.0
2005-04-01 08:10:00,107.429,107.478,107.414,107.429,1179100007.0
2005-04-01 08:15:00,107.429,107.512,107.426,107.488,1193700004.0
2005-04-01 08:20:00,107.493,107.493,107.399,107.432,1246299997.0
2005-04-01 08:25:00,107.443,107.458,107.416,107.446,1199499994.0
2005-04-01 08:30:00,107.443,107.456,107.381,107.414,1393599995.0
2005-04-01 08:35:00,107.431,107.449,107.395,107.441,1417600014.0
2005-04-01 08:40:00,107.453,107.498,107.424,107.486,1271499995.0
2005-04-01 08:45:00,107.485,107.499,107.46,107.467,1277899998.0
2005-04-01 08:50:00,107.448,107.471,107.407,107.423,1149899996.0
2005-04-01 08:55:00,107.404,107.429,107.366,107.368,1140800005.0
2005-04-01 09:00:00,107.354,107.402,107.35,107.394,1023699990.0
2005-04-01 09:05:00,107.386,107.389,107.327,107.361,1167000004.0
2005-04-01 09:10:00,107.363,107.387,107.33,107.373,1172600012.0
2005-04-01 09:15:00,107.383,107.39,107.34,107.384,1303300000.0
2005-04-01 09:20:00,107.389,107.404,107.362,107.375,1624400012.0
2005-04-01 09:25:00,107.397,107.399,107.331,107.368,1205799999.0
2005-04-01 09:30:00,107.346,107.363,107.258,107.263,1216200000.0
2005-04-01 09:35:00,107.289,107.322,107.249,107.306,1359600004.0
2005-04-01 09:40:00,107.296,107.304,107.213,107.22,1303899996.0
2005-04-01 09:45:00,107.204,107.238,107.172,107.225,1439999989.0
2005-04-01 09:50:00,107.229,107.247,107.209,107.231,1658599992.0
2005-04-01 09:55:00,107.236,107.277,107.224,107.252,1334199996.0
2005-04-01 10:00:00,107.246,107.253,107.184,107.224,1397199990.0
2005-04-01 10:05:00,107.209,107.255,107.194,107.229,1475100015.0
2005-04-01 10:10:00,107.237,107.262,107.222,107.251,1224499994.0
2005-04-01 10:15:00,107.233,107.278,107.224,107.253,1082999999.0
2005-04-01 10:20:00,107.266,107.279,107.211,107.232,1397800000.0
2005-04-01 10:25:00,107.233,107.248,107.199,107.244,1422799996.0
2005-04-01 10:30:00,107.236,107.247,107.206,107.225,1074500008.0
2005-04-01 10:35:00,107.226,107.25,107.191,107.204,1160700009.0
2005-04-01 10:40:00,107.182,107.237,107.179,107.216,1576900002.0
2005-04-01 10:45:00,107.236,107.249,107.167,107.189,1166899994.0
2005-04-01 10:50:00,107.196,107.243,107.187,107.217,1330200009.0
2005-04-01 10:55:00,107.195,107.216,107.161,107.162,1200700000.0
2005-04-01 11:00:00,107.181,107.188,107.143,107.151,1182100009.0
2005-04-01 11:05:00,107.163,107.175,107.128,107.138,1415799991.0
2005-04-01 11:10:00,107.144,107.159,107.093,107.093,1794300008.0
2005-04-01 11:15:00,107.093,107.133,107.074,107.133,1347900003.0
2005-04-01 11:20:00,107.153,107.156,107.093,107.131,1463399997.0
2005-04-01 11:25:00,107.141,107.172,107.129,107.16,1327099994.0
2005-04-01 11:30:00,107.173,107.183,107.13,107.183,1180400011.0
2005-04-01 11:35:00,107.171,107.222,107.168,107.216,1047500002.0
2005-04-01 11:40:00,107.226,107.237,107.186,107.223,1029699995.0
2005-04-01 11:45:00,107.221,107.247,107.199,107.209,1433900003.0
2005-04-01 11:50:00,107.201,107.249,107.158,107.249,1400700007.0
2005-04-01 11:55:00,107.257,107.265,107.209,107.217,1254199989.0
2005-04-01 12:00:00,107.204,107.254,107.197,107.25,1504399997.0
2005-04-01 12:05:00,107.264,107.278,107.219,107.242,1365300002.0
2005-04-01 12:10:00,107.233,107.258,107.211,107.228,1608299999.0
2005-04-01 12:15:00,107.204,107.26,107.197,107.256,1603800005.0
2005-04-01 12:20:00,107.233,107.261,107.214,107.261,1286300000.0
2005-04-01 12:25:00,107.252,107.274,107.21,107.247,1360399993.0
2005-04-01 12:30:00,107.238,107.262,107.22,107.247,1017900001.0
2005-04-01 12:35:00,107.243,107.257,107.207,107.217,1315699982.0
2005-04-01 12:40:00,107.209,107.232,107.157,107.167,1082499985.0
2005-04-01 12:45:00,107.169,107.181,107.119,107.171,1446800012.0
2005-04-01 12:50:00,107.178,107.202,107.152,107.195,877199997.0
2005-04-01 12:55:00,107.199,107.226,107.165,107.204,1616899998.0
2005-04-01 13:00:00,107.209,107.225,107.171,107.199,1119399997.0
2005-04-01 13:05:00,107.189,107.259,107.18,107.236,1247499989.0
2005-04-01 13:10:00,107.249,107.25,107.197,107.211,1368299995.0
2005-04-01 13:15:00,107.206,107.228,107.191,107.198,1183699991.0
2005-04-01 13:20:00,107.197,107.224,107.17,107.188,1271899990.0
2005-04-01 13:25:00,107.182,107.214,107.173,107.188,1526900001.0
2005-04-01 13:30:00,107.183,107.215,107.163,107.201,1521799996.0
2005-04-01 13:35:00,107.194,107.237,107.182,107.207,1579699997.0
2005-04-01 13:40:00,107.208,107.282,107.181,107.271,1489100002.0
2005-04-01 13:45:00,107.263,107.283,107.168,107.168,1375499996.0
2005-04-01 13:50:00,107.193,107.237,107.174,107.237,1368500009.0
2005-04-01 13:55:00,107.219,107.262,107.208,107.215,903799993.0
2005-04-01 14:00:00,107.229,107.29,107.229,107.265,1234300004.0
2005-04-01 14:05:00,107.249,107.315,107.244,107.246,1086699997.0
2005-04-01 14:10:00,107.271,107.287,107.229,107.28,1392599994.0
2005-04-01 14:15:00,107.293,107.317,107.259,107.259,1535699979.0
2005-04-01 14:20:00,107.266,107.287,107.226,107.226,1289500008.0
2005-04-01 14:25:00,107.243,107.252,107.212,107.238,1125500000.0
2005-04-01 14:30:00,107.238,107.253,107.194,107.213,1237599996.0
2005-04-01 14:35:00,107.218,107.252,107.19,107.222,1200900013.0
2005-04-01 14:40:00,107.204,107.229,107.151,107.194,1455099999.0
2005-04-01 14:45:00,107.188,107.203,107.111,107.149,1570399998.0
2005-04-01 14:50:00,107.123,107.175,107.123,107.156,1591100005.0
2005-04-01 14:55:00,107.159,107.172,107.13,107.17,1175500003.0
2005-04-01 15:00:00,107.166,107.187,107.116,107.125,1147799999.0
2005-04-01 15:05:00,107.126,107.148,107.111,107.122,1105700007.0
2005-04-01 15:10:00,107.126,107.152,107.106,107.14,1142899999.0
2005-04-01 15:15:00,107.121,107.181,107.106,107.145,1371799992.0
2005-04-01 15:20:00,107.129,107.158,107.117,107.138,1706400016.0
2005-04-01 15:25:00,107.139,107.183,107.101,107.156,1035400010.0
2005-04-01 15:30:00,107.178,107.178,106.764,106.799,1296100013.0
2005-04-01 15:35:00,106.791,106.984,106.787,106.977,1233500003.0
2005-04-01 15:40:00,107.024,107.036,106.859,106.929,1130600015.0
2005-04-01 15:45:00,106.944,106.961,106.855,106.881,1198400000.0
2005-04-01 15:50:00,106.898,106.911,106.825,106.871,1492699998.0
2005-04-01 15:55:00,106.888,107.001,106.842,106.962,1296900003.0
2005-04-01 16:00:00,106.961,107.02,106.906,107.015,1475400001.0
2005-04-01 16:05:00,107.036,107.069,106.96,107.009,1164100008.0
2005-04-01 16:10:00,107.038,107.221,107.0,107.166,1385399996.0
2005-04-01 16:15:00,107.166,107.205,107.119,107.153,1196400007.0
2005-04-01 16:20:00,107.134,107.181,107.069,107.113,1424200009.0
2005-04-01 16:25:00,107.118,107.131,107.054,107.097,1398900015.0
2005-04-01 16:30:00,107.097,107.159,107.078,107.12,1125499997.0
2005-04-01 16:35:00,107.133,107.178,107.088,107.119,1387400013.0
2005-04-01 16:40:00,107.126,107.182,107.098,107.178,1463800015.0
2005-04-01 16:45:00,107.184,107.231,107.14,107.159,1244000006.0
2005-04-01 16:50:00,107.156,107.239,107.131,107.213,1376699999.0
2005-04-01 16:55:00,107.204,107.263,107.176,107.263,1373600003.0
2005-04-01 17:00:00,107.321,107.41,107.155,107.256,1661499983.0
2005-04-01 17:05:00,107.271,107.405,107.248,107.361,1385700008.0
2005-04-01 17:10:00,107.362,107.492,107.341,107.433,1171699991.0
2005-04-01 17:15:00,107.414,107.495,107.396,107.403,1216600008.0
2005-04-01 17:20:00,107.414,107.581,107.397,107.553,1102299997.0
2005-04-01 17:25:00,107.601,107.695,107.588,107.621,1139099998.0
2005-04-01 17:30:00,107.621,107.739,107.584,107.695,1091799999.0
2005-04-01 17:35:00,107.659,107.676,107.593,107.621,1234600000.0
2005-04-01 17:40:00,107.611,107.736,107.596,107.668,1045500000.0
2005-04-01 17:45:00,107.668,107.755,107.65,107.711,1292600001.0
2005-04-01 17:50:00,107.714,107.738,107.63,107.651,1205800000.0
2005-04-01 17:55:00,107.679,107.726,107.655,107.666,1311900006.0
2005-04-01 18:00:00,107.689,107.72,107.657,107.71,7710100020.0
2005-04-01 18:05:00,107.71,107.72,107.7,107.7,8875000035.0
2005-04-01 18:10:00,107.7,107.728,107.68,107.7,9250299988.0
2005-04-01 18:15:00,107.69,107.71,107.649,107.67,9602599961.0
2005-04-01 18:20:00,107.67,107.67,107.66,107.66,6258000009.0
2005-04-01 18:25:00,107.65,107.688,107.611,107.68,7988899989.0
2005-04-01 18:30:00,107.666,107.67,107.625,107.65,9396999945.0
2005-04-01 18:35:00,107.65,107.65,107.541,107.593,7085499976.0
2005-04-01 18:40:00,107.585,107.598,107.532,107.559,6823599985.0
2005-04-01 18:45:00,107.566,107.581,107.535,107.561,5602699997.0
2005-04-01 18:50:00,107.544,107.599,107.544,107.583,9141200042.0
2005-04-01 18:55:00,107.594,107.627,107.536,107.557,6959300004.0
2005-04-01 19:00:00,107.573,107.585,107.535,107.585,4281199997.0
2005-04-01 19:05:00,107.577,107.612,107.541,107.606,6857699992.0
2005-04-01 19:10:00,107.611,107.618,107.579,107.59,3652999997.0
2005-04-01 19:15:00,107.601,107.629,107.576,107.617,6895499990.0
2005-04-01 19:20:00,107.601,107.621,107.546,107.577,5601500021.0
2005-04-01 19:25:00,107.568,107.61,107.559,107.585,7054800014.0
2005-04-01 19:30:00,107.575,107.612,107.549,107.594,6679299981.0
2005-04-01 19:35:00,107.596,107.615,107.566,107.585,3888699984.0
2005-04-01 19:40:00,107.607,107.623,107.574,107.586,4425400010.0
2005-04-01 19:45:00,107.606,107.611,107.544,107.576,4575499982.0
2005-04-01 19:50:00,107.576,107.609,107.528,107.553,4884499999.0
2005-04-01 19:55:00,107.54,107.584,107.525,107.558,4539500013.0
2005-04-01 20:00:00,107.576,107.639,107.549,107.589,4204400017.0
2005-04-01 20:05:00,107.589,107.622,107.557,107.599,5584599996.0
2005-04-01 20:10:00,107.605,107.616,107.539,107.558,5591000001.0
2005-04-01 20:15:00,107.548,107.578,107.511,107.544,4219999990.0
2005-04-01 20:20:00,107.548,107.579,107.518,107.538,5326199972.0
2005-04-01 20:25:00,107.547,107.61,107.532,107.6,4656100008.0
2005-04-01 20:30:00,107.62,107.676,107.594,107.666,1741400000.0
2005-04-01 20:35:00,107.656,107.667,107.591,107.662,3766100030.0
2005-04-01 20:40:00,107.67,107.708,107.63,107.684,6221299974.0
2005-04-01 20:45:00,107.683,107.698,107.625,107.649,7501900007.0
2005-04-01 20:50:00,107.653,107.68,107.637,107.658,4215999994.0
2005-04-01 20:55:00,107.65,107.68,107.634,107.65,6011199965.0
2005-04-01 21:00:00,107.66,107.681,107.628,107.655,4488699972.0
2005-04-01 21:05:00,107.661,107.698,107.626,107.671,3698199998.0
2005-04-01 21:10:00,107.679,107.708,107.649,107.694,3909200016.0
2005-04-01 21:15:00,107.681,107.706,107.656,107.705,6393700008.0
2005-04-01 21:20:00,107.696,107.713,107.645,107.689,6699400024.0
2005-04-01 21:25:00,107.691,107.713,107.643,107.66,4294700001.0
2005-04-01 21:30:00,107.652,107.69,107.634,107.659,2822999995.0
2005-04-01 21:35:00,107.664,107.695,107.61,107.626,2354500011.0
2005-04-01 21:40:00,107.635,107.689,107.61,107.676,4188299998.0
2005-04-01 21:45:00,107.669,107.697,107.615,107.652,3099499998.0
2005-04-01 21:50:00,107.633,107.668,107.627,107.656,2006899999.0
2005-04-01 21:55:00,107.641,107.652,107.546,107.546,2001300010.0
2005-04-01 22:00:00,107.54,107.607,107.528,107.591,4367099989.0
2005-04-01 22:05:00,107.609,107.626,107.581,107.602,1210799997.0
2005-04-01 22:10:00,107.639,107.64,107.585,107.595,2053599991.0
2005-04-01 22:15:00,107.586,107.636,107.577,107.614,2298100001.0
2005-04-01 22:20:00,107.609,107.629,107.595,107.599,1181899997.0
2005-04-01 22:25:00,107.609,107.632,107.586,107.59,1976600002.0
2005-04-01 22:30:00,107.589,107.611,107.565,107.601,2357600001.0
2005-04-01 22:35:00,107.591,107.609,107.569,107.579,2060800015.0
2005-04-01 22:40:00,107.587,107.593,107.527,107.559,1643499997.0
2005-04-01 22:45:00,107.559,107.564,107.514,107.529,1803500004.0
2005-04-01 22:50:00,107.494,107.579,107.494,107.536,1811000002.0
2005-04-01 22:55:00,107.553,107.566,107.513,107.518,1386000010.0
2005-04-01 23:00:00,107.546,107.593,107.512,107.564,930899996.0
2005-04-01 23:05:00,107.566,107.596,107.555,107.581,1463800000.0
2005-04-01 23:10:00,107.578,107.603,107.557,107.568,1331799998.0
2005-04-01 23:15:00,107.599,107.601,107.558,107.565,1273900005.0
2005-04-01 23:20:00,107.563,107.589,107.536,107.561,1522600010.0
2005-04-01 23:25:00,107.556,107.579,107.533,107.549,1285100000.0
2005-04-01 23:30:00,107.56,107.568,107.532,107.545,1352100003.0
2005-04-01 23:35:00,107.529,107.558,107.517,107.541,1568699982.0
2005-04-01 23:40:00,107.529,107.548,107.506,107.534,1327199989.0
2005-04-01 23:45:00,107.541,107.56,107.522,107.523,1235300007.0
2005-04-01 23:50:00,107.535,107.552,107.518,107.531,1319699991.0
2005-04-01 23:55:00,107.534,107.548,107.502,107.502,904799999.0
2005-04-03 23:00:00,107.544,107.622,107.544,107.596,1139600005.0
2005-04-03 23:05:00,107.618,107.628,107.584,107.59,1360099991.0
2005-04-03 23:10:00,107.589,107.609,107.521,107.541,967799993.0
2005-04-03 23:15:00,107.536,107.555,107.524,107.537,1392500003.0
2005-04-03 23:20:00,107.554,107.558,107.518,107.534,1131499994.0
2005-04-03 23:25:00,107.548,107.561,107.516,107.541,1231199991.0
2005-04-03 23:30:00,107.541,107.575,107.527,107.573,1012700008.0
2005-04-03 23:35:00,107.566,107.592,107.562,107.581,1415099990.0
2005-04-03 23:40:00,107.573,107.602,107.557,107.587,1365400002.0
2005-04-03 23:45:00,107.609,107.628,107.578,107.599,1158799998.0
2005-04-03 23:50:00,107.593,107.649,107.583,107.628,1232099998.0
2005-04-03 23:55:00,107.641,107.652,107.601,107.601,1231699980.0
2005-04-04 00:00:00,107.623,107.678,107.605,107.667,1112800003.0
2005-04-04 00:05:00,107.671,107.686,107.654,107.667,1346800018.0
2005-04-04 00:10:00,107.671,107.705,107.646,107.677,1128200009.0
2005-04-04 00:15:00,107.682,107.725,107.672,107.686,1291600009.0
2005-04-04 00:20:00,107.688,107.709,107.658,107.686,1300600010.0
2005-04-04 00:25:00,107.678,107.694,107.65,107.691,976500006.0
2005-04-04 00:30:00,107.674,107.714,107.669,107.693,1383899993.0
2005-04-04 00:35:00,107.708,107.711,107.684,107.694,1224200001.0
2005-04-04 00:40:00,107.687,107.702,107.645,107.667,859600001.0
2005-04-04 00:45:00,107.676,107.7,107.661,107.672,916900003.0
2005-04-04 00:50:00,107.68,107.693,107.664,107.677,742400000.0
2005-04-04 00:55:00,107.684,107.691,107.621,107.656,1226999993.0
2005-04-04 01:00:00,107.646,107.656,107.58,107.598,980800000.0
2005-04-04 01:05:00,107.607,107.62,107.568,107.594,1447500006.0
2005-04-04 01:10:00,107.591,107.604,107.565,107.604,1531000003.0
2005-04-04 01:15:00,107.588,107.627,107.58,107.627,1424699993.0
2005-04-04 01:20:00,107.615,107.632,107.577,107.593,1279400000.0
2005-04-04 01:25:00,107.598,107.614,107.572,107.582,1104100004.0
2005-04-04 01:30:00,107.576,107.667,107.57,107.643,1155199994.0
2005-04-04 01:35:00,107.683,107.692,107.641,107.652,1067600000.0
2005-04-04 01:40:00,107.643,107.676,107.633,107.656,1631500004.0
2005-04-04 01:45:00,107.633,107.705,107.628,107.686,1403999987.0
2005-04-04 01:50:00,107.668,107.692,107.606,107.636,1197600006.0
2005-04-04 01:55:00,107.631,107.711,107.612,107.681,1374299987.0
2005-04-04 02:00:00,107.694,107.72,107.636,107.645,1477999998.0
2005-04-04 02:05:00,107.638,107.658,107.614,107.651,1433499995.0
2005-04-04 02:10:00,107.648,107.663,107.618,107.639,1633299987.0
2005-04-04 02:15:00,107.637,107.664,107.623,107.654,1239800006.0
2005-04-04 02:20:00,107.648,107.671,107.626,107.645,1136099994.0
2005-04-04 02:25:00,107.656,107.673,107.62,107.62,1183400003.0
2005-04-04 02:30:00,107.659,107.664,107.561,107.579,1307999996.0
2005-04-04 02:35:00,107.591,107.591,107.548,107.574,1322499989.0
2005-04-04 02:40:00,107.582,107.591,107.528,107.571,1017799994.0
2005-04-04 02:45:00,107.585,107.604,107.562,107.588,1602000000.0
2005-04-04 02:50:00,107.585,107.672,107.526,107.662,930900012.0
2005-04-04 02:55:00,107.659,107.663,107.592,107.604,1119399993.0
2005-04-04 03:00:00,107.585,107.655,107.585,107.638,942399996.0
2005-04-04 03:05:00,107.653,107.665,107.618,107.64,1303999989.0
2005-04-04 03:10:00,107.638,107.665,107.607,107.614,1252800002.0
2005-04-04 03:15:00,107.643,107.664,107.622,107.623,1286600003.0
2005-04-04 03:20:00,107.651,107.654,107.606,107.636,1209499999.0
2005-04-04 03:25:00,107.633,107.693,107.608,107.681,1139200014.0
2005-04-04 03:30:00,107.671,107.692,107.657,107.673,1271999999.0
2005-04-04 03:35:00,107.691,107.705,107.643,107.678,1266700000.0
2005-04-04 03:40:00,107.681,107.704,107.66,107.699,1152600005.0
2005-04-04 03:45:00,107.681,107.702,107.658,107.694,878400008.0
2005-04-04 03:50:00,107.699,107.737,107.686,107.717,1285399993.0
2005-04-04 03:55:00,107.711,107.743,107.686,107.727,1044200004.0
2005-04-04 04:00:00,107.759,107.76,107.677,107.694,1624799999.0
2005-04-04 04:05:00,107.693,107.702,107.665,107.692,1459800008.0
2005-04-04 04:10:00,107.694,107.734,107.68,107.729,904800006.0
2005-04-04 04:15:00,107.721,107.738,107.69,107.729,1250500011.0
2005-04-04 04:20:00,107.731,107.739,107.686,107.695,979100003.0
2005-04-04 04:25:00,107.703,107.706,107.662,107.7,1254600005.0
2005-04-04 04:30:00,107.679,107.707,107.674,107.688,1242600000.0
2005-04-04 04:35:00,107.684,107.713,107.652,107.665,1427199993.0
2005-04-04 04:40:00,107.671,107.691,107.642,107.655,922299986.0
2005-04-04 04:45:00,107.653,107.69,107.653,107.653,1243900010.0
2005-04-04 04:50:00,107.663,107.684,107.615,107.632,1465299999.0
2005-04-04 04:55:00,107.634,107.664,107.614,107.65,1315100003.0
2005-04-04 05:00:00,107.639,107.653,107.608,107.649,1436400003.0
2005-04-04 05:05:00,107.631,107.646,107.59,107.636,1492599994.0
2005-04-04 05:10:00,107.628,107.666,107.602,107.666,1392999991.0
2005-04-04 05:15:00,107.627,107.662,107.596,107.596,1149799996.0
2005-04-04 05:20:00,107.629,107.652,107.607,107.629,1252000005.0
2005-04-04 05:25:00,107.628,107.658,107.596,107.657,1353699987.0
2005-04-04 05:30:00,107.633,107.675,107.627,107.668,1528799997.0
2005-04-04 05:35:00,107.656,107.675,107.638,107.66,1239099998.0
2005-04-04 05:40:00,107.691,107.75,107.646,107.714,1396200002.0
2005-04-04 05:45:00,107.716,107.728,107.666,107.686,1082999994.0
2005-04-04 05:50:00,107.69,107.713,107.671,107.706,1048699999.0
2005-04-04 05:55:00,107.704,107.721,107.66,107.67,1380200004.0
2005-04-04 06:00:00,107.661,107.693,107.641,107.685,1153900010.0
2005-04-04 06:05:00,107.689,107.713,107.671,107.709,1393300005.0
2005-04-04 06:10:00,107.687,107.715,107.661,107.661,1333499997.0
2005-04-04 06:15:00,107.686,107.694,107.637,107.658,1125299989.0
2005-04-04 06:20:00,107.664,107.69,107.644,107.678,1479300008.0
2005-04-04 06:25:00,107.675,107.69,107.64,107.645,1388100007.0
2005-04-04 06:30:00,107.666,107.672,107.631,107.659,1232099998.0
2005-04-04 06:35:00,107.678,107.68,107.628,107.657,1307800016.0
2005-04-04 06:40:00,107.659,107.686,107.628,107.628,1234900002.0
2005-04-04 06:45:00,107.633,107.681,107.623,107.675,1053300006.0
2005-04-04 06:50:00,107.671,107.671,107.631,107.656,1069299997.0
2005-04-04 06:55:00,107.64,107.681,107.632,107.662,1071499988.0
2005-04-04 07:00:00,107.653,107.676,107.608,107.632,1686300001.0
2005-04-04 07:05:00,107.644,107.67,107.631,107.646,1071500013.0
2005-04-04 07:10:00,107.623,107.675,107.623,107.649,1026700013.0
2005-04-04 07:15:00,107.651,107.666,107.628,107.641,1249499992.0
2005-04-04 07:20:00,107.643,107.669,107.62,107.644,1003900001.0
2005-04-04 07:25:00,107.636,107.655,107.614,107.636,1714600004.0
2005-04-04 07:30:00,107.628,107.665,107.611,107.643,1125000000.0
2005-04-04 07:35:00,107.645,107.661,107.608,107.633,1181599999.0
2005-04-04 07:40:00,107.636,107.662,107.61,107.63,1397699992.0
2005-04-04 07:45:00,107.607,107.655,107.589,107.643,1074299997.0
2005-04-04 07:50:00,107.636,107.665,107.609,107.638,1158000004.0
2005-04-04 07:55:00,107.651,107.683,107.595,107.678,983600006.0
2005-04-04 08:00:00,107.661,107.718,107.647,107.708,1165500006.0
2005-04-04 08:05:00,107.729,107.739,107.678,107.738,1375499993.0
2005-04-04 08:10:00,107.753,107.754,107.705,107.726,1191099994.0
2005-04-04 08:15:00,107.728,107.747,107.697,107.738,1254799993.0
2005-04-04 08:20:00,107.716,107.854,107.71,107.851,1416199992.0
2005-04-04 08:25:00,107.853,107.86,107.791,107.813,1195600001.0
2005-04-04 08:30:00,107.823,107.874,107.792,107.852,1265399996.0
2005-04-04 08:35:00,107.871,107.88,107.806,107.861,1261000005.0
2005-04-04 08:40:00,107.86,107.916,107.81,107.829,1352599993.0
2005-04-04 08:45:00,107.814,107.876,107.813,107.852,1335000005.0
2005-04-04 08:50:00,107.826,107.85,107.799,107.846,1537799993.0
2005-04-04 08:55:00,107.836,107.858,107.801,107.852,1460900006.0
2005-04-04 09:00:00,107.849,107.86,107.793,107.831,1626899994.0
2005-04-04 09:05:00,107.821,107.846,107.725,107.791,1443599996.0
2005-04-04 09:10:00,107.781,107.814,107.759,107.791,1246599992.0
2005-04-04 09:15:00,107.784,107.818,107.765,107.804,1260299984.0
2005-04-04 09:20:00,107.814,107.848,107.797,107.804,1388600003.0
2005-04-04 09:25:00,107.787,107.832,107.781,107.812,1360100007.0
2005-04-04 09:30:00,107.798,107.857,107.79,107.847,1139500007.0
2005-04-04 09:35:00,107.842,107.889,107.826,107.884,1167399993.0
2005-04-04 09:40:00,107.871,108.016,107.868,107.956,1405200006.0
2005-04-04 09:45:00,107.939,107.97,107.877,107.949,957899995.0
2005-04-04 09:50:00,107.939,107.945,107.831,107.863,1222800006.0
2005-04-04 09:55:00,107.874,107.974,107.858,107.886,1484799992.0
2005-04-04 10:00:00,107.871,107.942,107.86,107.931,1424600002.0
2005-04-04 10:05:00,107.953,107.957,107.894,107.915,1449199998.0
2005-04-04 10:10:00,107.902,107.932,107.852,107.881,1591600001.0
2005-04-04 10:15:00,107.888,107.942,107.881,107.919,1195700001.0
2005-04-04 10:20:00,107.915,107.931,107.883,107.904,1328999993.0
2005-04-04 10:25:00,107.904,107.935,107.896,107.908,1438300002.0
2005-04-04 10:30:00,107.911,107.924,107.884,107.905,1570999997.0
2005-04-04 10:35:00,107.921,107.926,107.884,107.91,1094699996.0
2005-04-04 10:40:00,107.901,107.921,107.873,107.878,1105400000.0
2005-04-04 10:45:00,107.896,107.918,107.863,107.883,1035299998.0
2005-04-04 10:50:00,107.891,107.92,107.852,107.896,1188799997.0
2005-04-04 10:55:00,107.909,107.93,107.878,107.913,1324799996.0
2005-04-04 11:00:00,107.892,107.951,107.887,107.921,1177399997.0
2005-04-04 11:05:00,107.914,107.96,107.91,107.947,1420699986.0
2005-04-04 11:10:00,107.946,108.032,107.916,107.986,1568800008.0
2005-04-04 11:15:00,108.023,108.08,107.99,108.043,1014700011.0
2005-04-04 11:20:00,108.061,108.061,108.006,108.055,1295100001.0
2005-04-04 11:25:00,108.038,108.053,107.968,107.985,996899989.0
2005-04-04 11:30:00,108.016,108.039,107.956,107.987,1137699990.0
2005-04-04 11:35:00,107.989,107.989,107.913,107.941,1135100007.0
2005-04-04 11:40:00,107.929,107.96,107.898,107.938,1298300009.0
2005-04-04 11:45:00,107.936,107.981,107.92,107.968,1434200005.0
2005-04-04 11:50:00,107.998,108.012,107.946,107.964,1502899994.0
2005-04-04 11:55:00,107.951,108.091,107.933,108.089,1115699995.0
2005-04-04 12:00:00,108.116,108.157,108.088,108.134,951799990.0
2005-04-04 12:05:00,108.138,108.146,108.077,108.091,1482799991.0
2005-04-04 12:10:00,108.081,108.109,108.035,108.049,1309699994.0
2005-04-04 12:15:00,108.051,108.093,108.009,108.07,1366700000.0
2005-04-04 12:20:00,108.052,108.095,108.038,108.074,1290300000.0
2005-04-04 12:25:00,108.062,108.088,108.048,108.072,1228300011.0
2005-04-04 12:30:00,108.06,108.102,108.041,108.085,943299997.0
2005-04-04 12:35:00,108.119,108.121,108.059,108.095,1425000006.0
2005-04-04 12:40:00,108.099,108.158,108.084,108.123,1273900000.0
2005-04-04 12:45:00,108.141,108.154,108.116,108.138,1442499997.0
2005-04-04 12:50:00,108.109,108.166,108.109,108.146,1204500008.0
2005-04-04 12:55:00,108.143,108.161,108.098,108.116,1360699998.0
2005-04-04 13:00:00,108.126,108.141,108.097,108.123,1596300006.0
2005-04-04 13:05:00,108.126,108.135,108.07,108.088,1367500009.0
2005-04-04 13:10:00,108.099,108.119,108.049,108.067,1184900001.0
2005-04-04 13:15:00,108.054,108.088,108.035,108.036,1185200010.0
2005-04-04 13:20:00,108.055,108.075,107.996,108.032,1305600001.0
2005-04-04 13:25:00,108.019,108.085,107.959,108.009,1512599998.0
2005-04-04 13:30:00,108.016,108.034,107.978,108.029,1187900006.0
2005-04-04 13:35:00,108.027,108.049,107.988,108.004,1336199993.0
2005-04-04 13:40:00,107.994,108.031,107.974,107.988,1284899999.0
2005-04-04 13:45:00,107.977,108.01,107.967,108.004,1529500016.0
2005-04-04 13:50:00,108.011,108.016,107.951,107.971,1436800005.0
2005-04-04 13:55:00,107.969,108.053,107.949,108.039,1115599992.0
2005-04-04 14:00:00,108.024,108.065,108.005,108.044,1361100007.0
2005-04-04 14:05:00,108.051,108.075,108.016,108.028,1407100013.0
2005-04-04 14:10:00,108.009,108.04,107.981,107.998,1394699992.0
2005-04-04 14:15:00,108.009,108.016,107.946,107.956,1293000008.0
2005-04-04 14:20:00,107.956,108.016,107.924,108.01,1428600006.0
2005-04-04 14:25:00,108.004,108.074,108.001,108.061,1073000007.0
2005-04-04 14:30:00,108.054,108.102,108.042,108.06,1421499993.0
2005-04-04 14:35:00,108.056,108.077,108.029,108.038,1332400013.0
2005-04-04 14:40:00,108.048,108.079,108.034,108.034,1663599999.0
2005-04-04 14:45:00,108.046,108.06,108.005,108.017,1075200001.0
2005-04-04 14:50:00,108.006,108.092,107.996,108.081,1010499999.0
2005-04-04 14:55:00,108.074,108.123,108.063,108.122,1087900007.0
2005-04-04 15:00:00,108.136,108.162,108.095,108.117,1133099986.0
2005-04-04 15:05:00,108.122,108.124,108.065,108.098,1432100003.0
2005-04-04 15:10:00,108.101,108.11,108.041,108.071,1344599998.0
2005-04-04 15:15:00,108.076,108.162,108.06,108.147,1087200008.0
2005-04-04 15:20:00,108.153,108.163,108.107,108.107,1444600004.0
2005-04-04 15:25:00,108.096,108.221,108.092,108.194,1030600013.0
2005-04-04 15:30:00,108.191,108.28,108.187,108.28,1193099994.0
2005-04-04 15:35:00,108.301,108.352,108.271,108.285,1210100011.0
2005-04-04 15:40:00,108.294,108.312,108.229,108.254,1300900009.0
2005-04-04 15:45:00,108.263,108.341,108.243,108.28,1526599996.0
2005-04-04 15:50:00,108.264,108.286,108.223,108.244,1238400007.0
2005-04-04 15:55:00,108.255,108.262,108.173,108.195,1158499999.0
2005-04-04 16:00:00,108.228,108.274,108.21,108.267,1506999993.0
2005-04-04 16:05:00,108.254,108.304,108.243,108.291,1428900013.0
2005-04-04 16:10:00,108.281,108.339,108.273,108.277,1462999999.0
2005-04-04 16:15:00,108.289,108.344,108.283,108.337,1212499993.0
2005-04-04 16:20:00,108.353,108.362,108.311,108.327,1337799991.0
2005-04-04 16:25:00,108.313,108.345,108.283,108.327,1331300013.0
2005-04-04 16:30:00,108.319,108.368,108.311,108.358,1143400009.0
2005-04-04 16:35:00,108.355,108.375,108.317,108.342,1269100003.0
2005-04-04 16:40:00,108.326,108.346,108.291,108.291,1201899994.0
2005-04-04 16:45:00,108.293,108.342,108.287,108.328,1500000020.0
2005-04-04 16:50:00,108.326,108.34,108.303,108.331,1061399997.0
2005-04-04 16:55:00,108.327,108.339,108.303,108.305,1333899988.0
2005-04-04 17:00:00,108.291,108.398,108.287,108.366,1131800015.0
2005-04-04 17:05:00,108.365,108.381,108.336,108.352,1316499995.0
2005-04-04 17:10:00,108.357,108.357,108.305,108.315,1386800012.0
2005-04-04 17:15:00,108.324,108.342,108.31,108.333,1156800000.0
2005-04-04 17:20:00,108.334,108.36,108.313,108.352,1205499992.0
2005-04-04 17:25:00,108.351,108.367,108.317,108.346,1539099994.0
2005-04-04 17:30:00,108.331,108.339,108.256,108.26,1465399990.0
2005-04-04 17:35:00,108.261,108.308,108.237,108.284,1215600000.0
2005-04-04 17:40:00,108.283,108.283,108.225,108.242,1237900002.0
2005-04-04 17:45:00,108.251,108.255,108.215,108.217,1269299991.0
2005-04-04 17:50:00,108.214,108.261,108.21,108.247,1148900002.0
2005-04-04 17:55:00,108.249,108.266,108.231,108.253,1284000001.0
2005-04-04 18:00:00,108.249,108.33,108.245,108.33,5839000018.0
2005-04-04 18:05:00,108.32,108.33,108.31,108.31,7514400012.0
2005-04-04 18:10:00,108.304,108.32,108.288,108.32,3668400012.0
2005-04-04 18:15:00,108.31,108.33,108.287,108.32,9276200025.0
2005-04-04 18:20:00,108.33,108.33,108.29,108.3,10110000015.0
2005-04-04 18:25:00,108.31,108.31,108.249,108.29,9151800033.0
2005-04-04 18:30:00,108.263,108.32,108.246,108.29,9540599972.0
2005-04-04 18:35:00,108.28,108.31,108.25,108.27,7530999966.0
2005-04-04 18:40:00,108.27,108.291,108.241,108.242,7446000002.0
2005-04-04 18:45:00,108.252,108.329,108.247,108.291,6190900015.0
2005-04-04 18:50:00,108.31,108.33,108.249,108.277,8878699989.0
2005-04-04 18:55:00,108.263,108.3,108.251,108.292,6327599999.0
2005-04-04 19:00:00,108.292,108.296,108.217,108.272,4562299994.0
2005-04-04 19:05:00,108.264,108.283,108.21,108.256,6621199982.0
2005-04-04 19:10:00,108.245,108.3,108.23,108.279,4325500020.0
2005-04-04 19:15:00,108.28,108.305,108.235,108.253,5475200018.0
2005-04-04 19:20:00,108.259,108.28,108.227,108.248,5573300001.0
2005-04-04 19:25:00,108.24,108.29,108.23,108.254,6121300020.0
2005-04-04 19:30:00,108.249,108.28,108.228,108.272,6104900010.0
2005-04-04 19:35:00,108.269,108.289,108.239,108.268,4530200023.0
2005-04-04 19:40:00,108.274,108.301,108.248,108.274,4250499984.0
2005-04-04 19:45:00,108.274,108.295,108.249,108.286,4706100018.0
2005-04-04 19:50:00,108.274,108.301,108.253,108.282,4567100005.0
2005-04-04 19:55:00,108.282,108.31,108.256,108.295,4983499983.0
2005-04-04 20:00:00,108.283,108.3,108.241,108.282,3483899979.0
2005-04-04 20:05:00,108.259,108.299,108.233,108.262,5233400029.0
2005-04-04 20:10:00,108.262,108.268,108.18,108.214,5222099998.0
2005-04-04 20:15:00,108.206,108.231,108.167,108.222,4988700014.0
2005-04-04 20:20:00,108.191,108.22,108.175,108.175,5233199969.0
2005-04-04 20:25:00,108.179,108.21,108.162,108.21,7039600008.0
2005-04-04 20:30:00,108.2,108.2,108.148,108.166,6731400006.0
2005-04-04 20:35:00,108.16,108.191,108.142,108.176,4085200018.0
2005-04-04 20:40:00,108.19,108.236,108.137,108.224,6853900007.0
2005-04-04 20:45:00,108.224,108.25,108.18,108.221,7509399999.0
2005-04-04 20:50:00,108.221,108.241,108.191,108.207,4279699995.0
2005-04-04 20:55:00,108.215,108.228,108.179,108.21,7801900020.0
2005-04-04 21:00:00,108.191,108.223,108.156,108.204,5110100001.0
2005-04-04 21:05:00,108.196,108.219,108.174,108.216,4138600004.0
2005-04-04 21:10:00,108.205,108.22,108.174,108.186,3816599998.0
2005-04-04 21:15:00,108.181,108.208,108.155,108.195,7020500000.0
2005-04-04 21:20:00,108.196,108.211,108.158,108.163,6783200017.0
2005-04-04 21:25:00,108.16,108.188,108.145,108.168,3941800022.0
2005-04-04 21:30:00,108.17,108.2,108.154,108.169,2981800001.0
2005-04-04 21:35:00,108.188,108.209,108.163,108.188,2348299998.0
2005-04-04 21:40:00,108.189,108.208,108.17,108.186,4363399991.0
2005-04-04 21:45:00,108.203,108.212,108.173,108.204,3784199994.0
2005-04-04 21:50:00,108.209,108.218,108.18,108.212,1899200002.0
2005-04-04 21:55:00,108.207,108.24,108.198,108.228,1468400010.0
2005-04-04 22:00:00,108.23,108.248,108.188,108.226,4493100003.0
2005-04-04 22:05:00,108.219,108.25,108.185,108.185,1630899987.0
2005-04-04 22:10:00,108.224,108.257,108.199,108.246,1740000010.0
2005-04-04 22:15:00,108.237,108.269,108.22,108.267,2223900017.0
2005-04-04 22:20:00,108.253,108.262,108.223,108.246,1315400016.0
2005-04-04 22:25:00,108.253,108.263,108.197,108.228,2160300001.0
2005-04-04 22:30:00,108.251,108.262,108.202,108.211,2360200001.0
2005-04-04 22:35:00,108.236,108.26,108.218,108.244,2148999989.0
2005-04-04 22:40:00,108.235,108.258,108.228,108.229,1774900006.0
2005-04-04 22:45:00,108.226,108.26,108.209,108.253,1628600000.0
2005-04-04 22:50:00,108.236,108.273,108.22,108.253,1908899997.0
2005-04-04 22:55:00,108.267,108.279,108.225,108.245,1890100007.0
2005-04-04 23:00:00,108.236,108.295,108.236,108.289,1360599987.0
2005-04-04 23:05:00,108.288,108.31,108.259,108.26,1140100000.0
2005-04-04 23:10:00,108.274,108.301,108.262,108.284,1391800007.0
2005-04-04 23:15:00,108.273,108.306,108.266,108.298,1172200001.0
2005-04-04 23:20:00,108.284,108.31,108.261,108.291,1352100007.0
2005-04-04 23:25:00,108.294,108.305,108.255,108.265,1221100000.0
2005-04-04 23:30:00,108.271,108.307,108.262,108.304,1383399999.0
2005-04-04 23:35:00,108.318,108.322,108.255,108.285,1067000002.0
2005-04-04 23:40:00,108.246,108.303,108.241,108.283,1283700004.0
2005-04-04 23:45:00,108.294,108.299,108.249,108.264,1499700011.0
2005-04-04 23:50:00,108.288,108.298,108.232,108.248,1546099985.0
2005-04-04 23:55:00,108.246,108.283,108.236,108.261,1431700010.0
2005-04-05 00:00:00,108.251,108.273,108.236,108.245,1293500001.0
2005-04-05 00:05:00,108.251,108.292,108.242,108.273,1225600001.0
2005-04-05 00:10:00,108.261,108.277,108.24,108.249,1202400007.0
2005-04-05 00:15:00,108.246,108.263,108.227,108.238,1318099997.0
2005-04-05 00:20:00,108.253,108.27,108.225,108.245,1378100000.0
2005-04-05 00:25:00,108.244,108.261,108.221,108.25,1092400004.0
2005-04-05 00:30:00,108.269,108.27,108.224,108.235,1457900002.0
2005-04-05 00:35:00,108.251,108.261,108.225,108.261,1475500008.0
2005-04-05 00:40:00,108.246,108.267,108.221,108.243,1331599999.0
2005-04-05 00:45:00,108.261,108.289,108.239,108.289,1132500004.0
2005-04-05 00:50:00,108.273,108.301,108.235,108.274,1008200000.0
2005-04-05 00:55:00,108.254,108.293,108.249,108.265,1181800015.0
2005-04-05 01:00:00,108.288,108.292,108.241,108.292,1363399996.0
2005-04-05 01:05:00,108.29,108.3,108.2,108.2,1188399999.0
2005-04-05 01:10:00,108.211,108.224,108.173,108.188,1163400001.0
2005-04-05 01:15:00,108.191,108.217,108.153,108.192,1252800002.0
2005-04-05 01:20:00,108.181,108.228,108.171,108.213,1392200003.0
2005-04-05 01:25:00,108.206,108.249,108.177,108.248,1269500009.0
2005-04-05 01:30:00,108.251,108.255,108.19,108.221,1243599979.0
2005-04-05 01:35:00,108.219,108.232,108.184,108.206,1489199998.0
2005-04-05 01:40:00,108.2,108.227,108.18,108.185,1209300002.0
2005-04-05 01:45:00,108.189,108.219,108.179,108.213,1157699990.0
2005-04-05 01:50:00,108.206,108.23,108.18,108.201,1210199996.0
2005-04-05 01:55:00,108.196,108.236,108.169,108.218,1371499985.0
2005-04-05 02:00:00,108.216,108.246,108.195,108.237,1303600001.0
2005-04-05 02:05:00,108.198,108.251,108.198,108.249,1313800003.0
2005-04-05 02:10:00,108.236,108.267,108.185,108.2,1079300003.0
2005-04-05 02:15:00,108.201,108.236,108.183,108.225,1170399999.0
2005-04-05 02:20:00,108.23,108.272,108.204,108.253,1355199992.0
2005-04-05 02:25:00,108.247,108.302,108.24,108.278,1533199986.0
2005-04-05 02:30:00,108.289,108.33,108.264,108.296,1417700001.0
2005-04-05 02:35:00,108.303,108.314,108.266,108.312,1225400002.0
2005-04-05 02:40:00,108.301,108.351,108.295,108.336,1456800025.0
2005-04-05 02:45:00,108.324,108.362,108.317,108.338,1726399995.0
2005-04-05 02:50:00,108.327,108.4,108.323,108.392,1089200003.0
2005-04-05 02:55:00,108.397,108.401,108.34,108.354,1247000006.0
2005-04-05 03:00:00,108.347,108.385,108.32,108.338,1261100004.0
2005-04-05 03:05:00,108.331,108.405,108.323,108.398,1435599990.0
2005-04-05 03:10:00,108.383,108.429,108.381,108.4,1231299993.0
2005-04-05 03:15:00,108.396,108.41,108.354,108.406,1110500004.0
2005-04-05 03:20:00,108.413,108.44,108.396,108.424,1509299998.0
2005-04-05 03:25:00,108.431,108.437,108.391,108.427,1457300006.0
2005-04-05 03:30:00,108.421,108.444,108.407,108.415,1200100000.0
2005-04-05 03:35:00,108.421,108.455,108.408,108.43,1357199990.0
2005-04-05 03:40:00,108.431,108.431,108.393,108.411,988100000.0
2005-04-05 03:45:00,108.413,108.421,108.383,108.403,1235600009.0
2005-04-05 03:50:00,108.389,108.41,108.354,108.392,1328200000.0
2005-04-05 03:55:00,108.389,108.405,108.358,108.376,1420899999.0
2005-04-05 04:00:00,108.376,108.417,108.367,108.407,1648400020.0
2005-04-05 04:05:00,108.425,108.425,108.36,108.364,1560600009.0
2005-04-05 04:10:00,108.366,108.388,108.344,108.387,1047299994.0
2005-04-05 04:15:00,108.38,108.407,108.362,108.39,1103399998.0
2005-04-05 04:20:00,108.391,108.43,108.381,108.428,1607400004.0
2005-04-05 04:25:00,108.414,108.436,108.396,108.435,1218099999.0
2005-04-05 04:30:00,108.436,108.461,108.41,108.443,1233800012.0
2005-04-05 04:35:00,108.458,108.462,108.429,108.453,1470199987.0
2005-04-05 04:40:00,108.448,108.471,108.435,108.455,1292300004.0
2005-04-05 04:45:00,108.418,108.544,108.418,108.54,930299991.0
2005-04-05 04:50:00,108.533,108.579,108.515,108.57,1340700012.0
2005-04-05 04:55:00,108.583,108.592,108.541,108.563,1327100012.0
2005-04-05 05:00:00,108.568,108.575,108.53,108.571,1411600014.0
2005-04-05 05:05:00,108.568,108.576,108.528,108.555,1068199996.0
2005-04-05 05:10:00,108.558,108.582,108.528,108.56,1497600008.0
2005-04-05 05:15:00,108.558,108.625,108.558,108.595,1092000004.0
2005-04-05 05:20:00,108.611,108.657,108.602,108.639,1653000005.0
2005-04-05 05:25:00,108.628,108.657,108.615,108.642,1072299996.0
2005-04-05 05:30:00,108.631,108.661,108.617,108.631,1554299997.0
2005-04-05 05:35:00,108.619,108.625,108.572,108.603,1170699999.0
2005-04-05 05:40:00,108.613,108.622,108.587,108.614,1103700006.0
2005-04-05 05:45:00,108.609,108.637,108.578,108.578,1293900003.0
2005-04-05 05:50:00,108.583,108.612,108.565,108.604,1314500003.0
2005-04-05 05:55:00,108.603,108.621,108.572,108.575,1394500010.0
2005-04-05 06:00:00,108.579,108.612,108.565,108.594,1408700011.0
2005-04-05 06:05:00,108.589,108.61,108.574,108.604,1312899991.0
2005-04-05 06:10:00,108.601,108.616,108.557,108.566,1473999998.0
2005-04-05 06:15:00,108.576,108.59,108.534,108.56,1338900004.0
2005-04-05 06:20:00,108.564,108.588,108.555,108.578,1155500008.0
2005-04-05 06:25:00,108.583,108.592,108.539,108.555,1427500002.0
2005-04-05 06:30:00,108.544,108.566,108.53,108.542,1258499998.0
2005-04-05 06:35:00,108.546,108.558,108.504,108.539,1231299995.0
2005-04-05 06:40:00,108.541,108.565,108.505,108.559,1309600004.0
2005-04-05 06:45:00,108.548,108.567,108.529,108.548,1203499989.0
2005-04-05 06:50:00,108.561,108.565,108.526,108.561,1278099998.0
2005-04-05 06:55:00,108.55,108.568,108.526,108.568,754499994.0
2005-04-05 07:00:00,108.554,108.583,108.54,108.57,1458300005.0
2005-04-05 07:05:00,108.548,108.602,108.548,108.571,978099997.0
2005-04-05 07:10:00,108.568,108.635,108.564,108.624,1403099999.0
2005-04-05 07:15:00,108.621,108.651,108.592,108.644,1281599994.0
2005-04-05 07:20:00,108.629,108.643,108.588,108.61,1194600007.0
2005-04-05 07:25:00,108.597,108.657,108.597,108.649,1299000009.0
2005-04-05 07:30:00,108.628,108.666,108.624,108.652,1432700016.0
2005-04-05 07:35:00,108.634,108.661,108.627,108.633,1212200006.0
2005-04-05 07:40:00,108.637,108.668,108.627,108.64,1026800000.0
2005-04-05 07:45:00,108.646,108.667,108.624,108.641,1071399997.0
2005-04-05 07:50:00,108.646,108.661,108.614,108.656,1198700001.0
2005-04-05 07:55:00,108.658,108.68,108.628,108.676,1224400006.0
2005-04-05 08:00:00,108.666,108.686,108.58,108.58,1574100004.0
2005-04-05 08:05:00,108.602,108.626,108.572,108.626,1368100006.0
2005-04-05 08:10:00,108.606,108.637,108.581,108.602,1446599994.0
2005-04-05 08:15:00,108.596,108.633,108.596,108.61,1285100009.0
2005-04-05 08:20:00,108.616,108.647,108.592,108.602,905700005.0
2005-04-05 08:25:00,108.61,108.61,108.568,108.58,1145699998.0
2005-04-05 08:30:00,108.581,108.65,108.572,108.628,1435899995.0
2005-04-05 08:35:00,108.629,108.641,108.598,108.632,1410099994.0
2005-04-05 08:40:00,108.636,108.675,108.612,108.635,1261100004.0
2005-04-05 08:45:00,108.644,108.672,108.628,108.641,1510399995.0
2005-04-05 08:50:00,108.643,108.653,108.602,108.605,1167200005.0
2005-04-05 08:55:00,108.601,108.633,108.585,108.617,1175899998.0
2005-04-05 09:00:00,108.619,108.703,108.609,108.684,1277699999.0
2005-04-05 09:05:00,108.701,108.802,108.687,108.8,1423100011.0
2005-04-05 09:10:00,108.769,108.804,108.724,108.75,1287000004.0
2005-04-05 09:15:00,108.756,108.788,108.737,108.768,1426499996.0
2005-04-05 09:20:00,108.771,108.788,108.743,108.762,1325499996.0
2005-04-05 09:25:00,108.777,108.804,108.758,108.776,1278200001.0
2005-04-05 09:30:00,108.773,108.79,108.726,108.758,1231400002.0
2005-04-05 09:35:00,108.765,108.773,108.729,108.734,1209900002.0
2005-04-05 09:40:00,108.731,108.782,108.716,108.772,1205600003.0
2005-04-05 09:45:00,108.781,108.781,108.715,108.733,1240699989.0
2005-04-05 09:50:00,108.734,108.767,108.723,108.764,1512800005.0
2005-04-05 09:55:00,108.766,108.853,108.747,108.809,1338700000.0
2005-04-05 10:00:00,108.811,108.833,108.755,108.757,990599990.0
2005-04-05 10:05:00,108.754,108.77,108.696,108.719,1314700007.0
2005-04-05 10:10:00,108.701,108.722,108.63,108.681,926900000.0
2005-04-05 10:15:00,108.689,108.724,108.661,108.666,1627599997.0
2005-04-05 10:20:00,108.665,108.68,108.628,108.651,1402399996.0
2005-04-05 10:25:00,108.644,108.688,108.638,108.684,1281699993.0
2005-04-05 10:30:00,108.701,108.704,108.628,108.657,1187300006.0
2005-04-05 10:35:00,108.64,108.709,108.629,108.68,1359399995.0
2005-04-05 10:40:00,108.67,108.701,108.666,108.677,1330599998.0
2005-04-05 10:45:00,108.698,108.737,108.676,108.737,1554499989.0
2005-04-05 10:50:00,108.719,108.725,108.68,108.681,1434300003.0
2005-04-05 10:55:00,108.689,108.73,108.688,108.706,1046200005.0
2005-04-05 11:00:00,108.709,108.712,108.668,108.688,986300003.0
2005-04-05 11:05:00,108.685,108.709,108.662,108.688,1296100008.0
2005-04-05 11:10:00,108.697,108.707,108.654,108.688,1604499989.0
2005-04-05 11:15:00,108.659,108.715,108.659,108.696,1411900005.0
2005-04-05 11:20:00,108.703,108.706,108.648,108.648,1337899996.0
2005-04-05 11:25:00,108.655,108.672,108.627,108.67,1272300007.0
2005-04-05 11:30:00,108.666,108.692,108.656,108.688,1445899999.0
2005-04-05 11:35:00,108.696,108.705,108.66,108.689,1201399991.0
2005-04-05 11:40:00,108.673,108.677,108.6,108.602,890300003.0
2005-04-05 11:45:00,108.608,108.61,108.547,108.568,907999993.0
2005-04-05 11:50:00,108.549,108.587,108.522,108.574,1531900011.0
2005-04-05 11:55:00,108.556,108.596,108.556,108.591,1524599992.0
2005-04-05 12:00:00,108.604,108.605,108.518,108.583,1148899997.0
2005-04-05 12:05:00,108.588,108.65,108.58,108.604,1245999994.0
2005-04-05 12:10:00,108.614,108.634,108.567,108.581,1437299993.0
2005-04-05 12:15:00,108.581,108.606,108.564,108.586,1566300000.0
2005-04-05 12:20:00,108.578,108.613,108.568,108.604,1280200005.0
2005-04-05 12:25:00,108.614,108.624,108.575,108.595,998600013.0
2005-04-05 12:30:00,108.606,108.618,108.585,108.593,1119300001.0
2005-04-05 12:35:00,108.619,108.627,108.594,108.607,1164400004.0
2005-04-05 12:40:00,108.609,108.624,108.582,108.594,1408799991.0
2005-04-05 12:45:00,108.601,108.734,108.598,108.681,1249200001.0
2005-04-05 12:50:00,108.661,108.702,108.636,108.681,1069299998.0
2005-04-05 12:55:00,108.678,108.706,108.65,108.691,1294699996.0
2005-04-05 13:00:00,108.696,108.712,108.675,108.688,1419999991.0
2005-04-05 13:05:00,108.68,108.718,108.673,108.701,1222199997.0
2005-04-05 13:10:00,108.718,108.722,108.678,108.687,1277999998.0
2005-04-05 13:15:00,108.688,108.723,108.683,108.709,1140000004.0
2005-04-05 13:20:00,108.708,108.732,108.668,108.724,1104900003.0
2005-04-05 13:25:00,108.731,108.758,108.701,108.756,1537599990.0
2005-04-05 13:30:00,108.768,108.812,108.715,108.732,1408499994.0
2005-04-05 13:35:00,108.719,108.739,108.677,108.714,1401900011.0
2005-04-05 13:40:00,108.706,108.755,108.674,108.691,1341900003.0
2005-04-05 13:45:00,108.679,108.713,108.648,108.648,1371899996.0
2005-04-05 13:50:00,108.634,108.658,108.609,108.629,1105699995.0
2005-04-05 13:55:00,108.628,108.655,108.604,108.632,1382400011.0
2005-04-05 14:00:00,108.643,108.645,108.598,108.632,1469199997.0
2005-04-05 14:05:00,108.626,108.636,108.567,108.593,859199996.0
2005-04-05 14:10:00,108.618,108.645,108.585,108.592,1535199982.0
2005-04-05 14:15:00,108.611,108.615,108.526,108.541,1017200009.0
2005-04-05 14:20:00,108.551,108.639,108.543,108.586,1583699997.0
2005-04-05 14:25:00,108.589,108.6,108.521,108.531,1296299989.0
2005-04-05 14:30:00,108.528,108.559,108.511,108.542,1391900009.0
2005-04-05 14:35:00,108.529,108.542,108.323,108.329,1121900000.0
2005-04-05 14:40:00,108.351,108.373,108.312,108.32,1401299989.0
2005-04-05 14:45:00,108.327,108.376,108.308,108.362,1084800003.0
2005-04-05 14:50:00,108.366,108.366,108.293,108.308,1733800008.0
2005-04-05 14:55:00,108.341,108.359,108.25,108.274,1629600000.0
2005-04-05 15:00:00,108.284,108.3,108.236,108.297,973300008.0
2005-04-05 15:05:00,108.306,108.362,108.292,108.359,1116299995.0
2005-04-05 15:10:00,108.337,108.356,108.296,108.326,1217100001.0
2005-04-05 15:15:00,108.326,108.344,108.302,108.316,1089099982.0
2005-04-05 15:20:00,108.309,108.332,108.293,108.293,1501700011.0
2005-04-05 15:25:00,108.284,108.303,108.254,108.254,1141100013.0
2005-04-05 15:30:00,108.249,108.25,108.196,108.215,1417800002.0
2005-04-05 15:35:00,108.214,108.237,108.177,108.201,1332499983.0
2005-04-05 15:40:00,108.201,108.247,108.183,108.245,1462700023.0
2005-04-05 15:45:00,108.261,108.268,108.213,108.253,1018500000.0
2005-04-05 15:50:00,108.251,108.283,108.247,108.247,1095499998.0
2005-04-05 15:55:00,108.271,108.326,108.262,108.323,1279299992.0
2005-04-05 16:00:00,108.323,108.363,108.293,108.299,1117800004.0
2005-04-05 16:05:00,108.306,108.39,108.277,108.357,1143600005.0
2005-04-05 16:10:00,108.361,108.419,108.361,108.401,1047200014.0
2005-04-05 16:15:00,108.399,108.413,108.378,108.405,1288199999.0
2005-04-05 16:20:00,108.394,108.399,108.308,108.338,1272000001.0
2005-04-05 16:25:00,108.351,108.366,108.319,108.353,1301999993.0
2005-04-05 16:30:00,108.349,108.394,108.322,108.368,1053399996.0
2005-04-05 16:35:00,108.399,108.418,108.364,108.388,1417500007.0
2005-04-05 16:40:00,108.376,108.386,108.315,108.35,1192000002.0
2005-04-05 16:45:00,108.358,108.358,108.311,108.346,1140400003.0
2005-04-05 16:50:00,108.354,108.401,108.35,108.389,1175399993.0
2005-04-05 16:55:00,108.366,108.452,108.366,108.45,1002699999.0
2005-04-05 17:00:00,108.454,108.46,108.364,108.386,1479499992.0
2005-04-05 17:05:00,108.377,108.409,108.367,108.383,1160500005.0
2005-04-05 17:10:00,108.371,108.398,108.343,108.395,1354400011.0
2005-04-05 17:15:00,108.406,108.414,108.36,108.376,1253799992.0
2005-04-05 17:20:00,108.376,108.407,108.35,108.402,1143399997.0
2005-04-05 17:25:00,108.399,108.425,108.363,108.422,1295700002.0
2005-04-05 17:30:00,108.427,108.457,108.404,108.413,1416399999.0
2005-04-05 17:35:00,108.423,108.44,108.37,108.376,1281300004.0
2005-04-05 17:40:00,108.416,108.451,108.407,108.431,1323000001.0
2005-04-05 17:45:00,108.434,108.486,108.405,108.476,1363500009.0
2005-04-05 17:50:00,108.489,108.512,108.448,108.46,1189400004.0
2005-04-05 17:55:00,108.446,108.482,108.414,108.437,1386800003.0
2005-04-05 18:00:00,108.424,108.436,108.4,108.42,8374200016.0
2005-04-05 18:05:00,108.41,108.41,108.37,108.37,10349500050.0
2005-04-05 18:10:00,108.38,108.4,108.38,108.4,6209700030.0
2005-04-05 18:15:00,108.4,108.41,108.349,108.4,9775100064.0
2005-04-05 18:20:00,108.41,108.42,108.4,108.4,5348100051.0
2005-04-05 18:25:00,108.39,108.41,108.365,108.41,9269700039.0
2005-04-05 18:30:00,108.39,108.405,108.371,108.4,3746899997.0
2005-04-05 18:35:00,108.4,108.41,108.36,108.393,6756600007.0
2005-04-05 18:40:00,108.376,108.399,108.345,108.37,6817799976.0
2005-04-05 18:45:00,108.388,108.4,108.33,108.37,6406199992.0
2005-04-05 18:50:00,108.358,108.358,108.274,108.304,8701399986.0
2005-04-05 18:55:00,108.308,108.34,108.286,108.34,5228100002.0
2005-04-05 19:00:00,108.328,108.368,108.307,108.368,4473099997.0
2005-04-05 19:05:00,108.378,108.391,108.347,108.356,5398400000.0
2005-04-05 19:10:00,108.362,108.405,108.323,108.386,3644299959.0
2005-04-05 19:15:00,108.381,108.417,108.374,108.401,6134500007.0
2005-04-05 19:20:00,108.405,108.42,108.348,108.385,4643600019.0
2005-04-05 19:25:00,108.37,108.4,108.35,108.383,7298099966.0
2005-04-05 19:30:00,108.358,108.392,108.327,108.384,6304799993.0
2005-04-05 19:35:00,108.388,108.409,108.362,108.402,4428200010.0
2005-04-05 19:40:00,108.394,108.41,108.345,108.392,4245199999.0
2005-04-05 19:45:00,108.396,108.429,108.361,108.423,4710900032.0
2005-04-05 19:50:00,108.414,108.44,108.383,108.412,4897599980.0
2005-04-05 19:55:00,108.417,108.431,108.362,108.386,4160499988.0
2005-04-05 20:00:00,108.389,108.411,108.339,108.404,3215299997.0
2005-04-05 20:05:00,108.365,108.43,108.355,108.41,5489000024.0
2005-04-05 20:10:00,108.425,108.43,108.372,108.405,5657000004.0
2005-04-05 20:15:00,108.388,108.409,108.331,108.346,4709400014.0
2005-04-05 20:20:00,108.341,108.377,108.322,108.351,5075700013.0
2005-04-05 20:25:00,108.369,108.411,108.355,108.38,7761300014.0
2005-04-05 20:30:00,108.37,108.39,108.322,108.354,5847600027.0
2005-04-05 20:35:00,108.354,108.366,108.277,108.305,4232099999.0
2005-04-05 20:40:00,108.3,108.3,108.145,108.186,6914899985.0
2005-04-05 20:45:00,108.195,108.25,108.165,108.212,6920399990.0
2005-04-05 20:50:00,108.209,108.227,108.082,108.115,4184200019.0
2005-04-05 20:55:00,108.126,108.138,108.077,108.09,6834800018.0
2005-04-05 21:00:00,108.09,108.146,108.09,108.108,5177600027.0
2005-04-05 21:05:00,108.107,108.162,108.09,108.123,4569000008.0
2005-04-05 21:10:00,108.144,108.201,108.113,108.189,3606600014.0
2005-04-05 21:15:00,108.178,108.196,108.104,108.134,6369800016.0
2005-04-05 21:20:00,108.146,108.169,108.113,108.131,7225999986.0
2005-04-05 21:25:00,108.122,108.168,108.099,108.127,5033600017.0
2005-04-05 21:30:00,108.121,108.145,108.091,108.121,2800499982.0
2005-04-05 21:35:00,108.118,108.146,108.082,108.146,2182800001.0
2005-04-05 21:40:00,108.116,108.131,108.086,108.106,4321300009.0
2005-04-05 21:45:00,108.108,108.123,108.061,108.076,3691099997.0
2005-04-05 21:50:00,108.064,108.106,108.055,108.084,2335800019.0
2005-04-05 21:55:00,108.089,108.094,108.039,108.05,1802499996.0
2005-04-05 22:00:00,108.051,108.077,108.027,108.071,4631600006.0
2005-04-05 22:05:00,108.066,108.095,108.035,108.08,1236000008.0
2005-04-05 22:10:00,108.084,108.084,108.025,108.065,2179699995.0
2005-04-05 22:15:00,108.078,108.084,108.039,108.062,2011600012.0
2005-04-05 22:20:00,108.071,108.124,108.059,108.102,1157700003.0
2005-04-05 22:25:00,108.123,108.163,108.096,108.1,1986700008.0
2005-04-05 22:30:00,108.118,108.126,108.082,108.096,2406200012.0
2005-04-05 22:35:00,108.097,108.125,108.074,108.12,1763199995.0
2005-04-05 22:40:00,108.101,108.136,108.083,108.125,1501999998.0
2005-04-05 22:45:00,108.126,108.151,108.107,108.135,1618099995.0
2005-04-05 22:50:00,108.111,108.133,108.053,108.066,2075700004.0
2005-04-05 22:55:00,108.066,108.141,108.059,108.121,1303899991.0
2005-04-05 23:00:00,108.136,108.152,108.113,108.131,1371900003.0
2005-04-05 23:05:00,108.157,108.181,108.125,108.17,1316800008.0
2005-04-05 23:10:00,108.17,108.186,108.12,108.166,1338300004.0
2005-04-05 23:15:00,108.166,108.192,108.148,108.168,1025700002.0
2005-04-05 23:20:00,108.176,108.198,108.141,108.177,1295700005.0
2005-04-05 23:25:00,108.18,108.223,108.16,108.199,1104899999.0
2005-04-05 23:30:00,108.219,108.224,108.158,108.222,1303700001.0
2005-04-05 23:35:00,108.213,108.236,108.185,108.204,1690899992.0
2005-04-05 23:40:00,108.194,108.249,108.194,108.239,1531999981.0
2005-04-05 23:45:00,108.229,108.261,108.206,108.223,1067500001.0
2005-04-05 23:50:00,108.211,108.238,108.192,108.207,1100199997.0
2005-04-05 23:55:00,108.205,108.269,108.191,108.214,1043499989.0
2005-04-06 00:00:00,108.224,108.238,108.2,108.214,971200004.0
2005-04-06 00:05:00,108.221,108.241,108.193,108.227,1278800002.0
2005-04-06 00:10:00,108.214,108.249,108.198,108.243,1320200016.0
2005-04-06 00:15:00,108.229,108.261,108.208,108.227,1341600012.0
2005-04-06 00:20:00,108.255,108.255,108.219,108.229,1568800005.0
2005-04-06 00:25:00,108.219,108.27,108.219,108.245,1273399999.0
2005-04-06 00:30:00,108.224,108.27,108.223,108.265,1042400007.0
2005-04-06 00:35:00,108.269,108.281,108.233,108.263,1269000000.0
2005-04-06 00:40:00,108.265,108.304,108.239,108.293,1465199989.0
2005-04-06 00:45:00,108.286,108.326,108.268,108.29,1090400001.0
2005-04-06 00:50:00,108.313,108.324,108.227,108.251,1468400014.0
2005-04-06 00:55:00,108.241,108.272,108.227,108.266,1186499997.0
2005-04-06 01:00:00,108.276,108.282,108.24,108.281,1270600004.0
2005-04-06 01:05:00,108.263,108.315,108.252,108.303,1000100006.0
2005-04-06 01:10:00,108.319,108.338,108.286,108.31,1158999990.0
2005-04-06 01:15:00,108.321,108.349,108.275,108.29,1104599997.0
2005-04-06 01:20:00,108.296,108.312,108.269,108.304,1240800004.0
2005-04-06 01:25:00,108.294,108.315,108.28,108.298,1375500009.0
2005-04-06 01:30:00,108.301,108.341,108.286,108.313,1344299998.0
2005-04-06 01:35:00,108.311,108.381,108.289,108.356,1366099994.0
2005-04-06 01:40:00,108.354,108.437,108.346,108.423,1272099996.0
2005-04-06 01:45:00,108.393,108.411,108.329,108.361,1138600006.0
2005-04-06 01:50:00,108.331,108.345,108.284,108.301,1530400011.0
2005-04-06 01:55:00,108.303,108.305,108.26,108.285,1318100007.0
2005-04-06 02:00:00,108.281,108.331,108.281,108.331,1275099999.0
2005-04-06 02:05:00,108.329,108.397,108.329,108.397,1147499994.0
2005-04-06 02:10:00,108.393,108.427,108.363,108.376,1387200001.0
2005-04-06 02:15:00,108.366,108.391,108.346,108.374,727899998.0
2005-04-06 02:20:00,108.38,108.39,108.346,108.389,1018500012.0
2005-04-06 02:25:00,108.379,108.383,108.325,108.346,1456999999.0
2005-04-06 02:30:00,108.339,108.352,108.268,108.281,1238699992.0
2005-04-06 02:35:00,108.274,108.292,108.254,108.281,1352200007.0
2005-04-06 02:40:00,108.298,108.318,108.269,108.292,1203099995.0
2005-04-06 02:45:00,108.274,108.318,108.265,108.298,1542099984.0
2005-04-06 02:50:00,108.294,108.321,108.279,108.308,896799996.0
2005-04-06 02:55:00,108.339,108.344,108.242,108.245,1078100005.0
2005-04-06 03:00:00,108.224,108.235,108.123,108.144,1597300002.0
2005-04-06 03:05:00,108.166,108.177,108.129,108.16,1171199996.0
2005-04-06 03:10:00,108.134,108.186,108.134,108.166,1317000003.0
2005-04-06 03:15:00,108.171,108.196,108.156,108.192,1432800007.0
2005-04-06 03:20:00,108.21,108.21,108.171,108.187,1454600006.0
2005-04-06 03:25:00,108.187,108.187,108.145,108.149,1434300009.0
2005-04-06 03:30:00,108.141,108.153,108.054,108.079,1188700009.0
2005-04-06 03:35:00,108.098,108.11,108.069,108.099,1035699994.0
2005-04-06 03:40:00,108.106,108.13,108.074,108.106,1488199995.0
2005-04-06 03:45:00,108.119,108.144,108.076,108.138,1304400005.0
2005-04-06 03:50:00,108.148,108.158,108.116,108.158,1275000009.0
2005-04-06 03:55:00,108.147,108.155,108.093,108.104,1506199999.0
2005-04-06 04:00:00,108.115,108.139,108.101,108.137,1263399996.0
2005-04-06 04:05:00,108.139,108.143,108.097,108.116,1286900002.0
2005-04-06 04:10:00,108.154,108.175,108.118,108.153,1203000011.0
2005-04-06 04:15:00,108.149,108.17,108.133,108.16,1025299994.0
2005-04-06 04:20:00,108.151,108.16,108.064,108.106,1268299995.0
2005-04-06 04:25:00,108.074,108.102,108.056,108.083,1052600006.0
2005-04-06 04:30:00,108.088,108.106,108.033,108.035,1176999997.0
2005-04-06 04:35:00,108.034,108.061,108.006,108.027,1215599993.0
2005-04-06 04:40:00,108.041,108.063,108.009,108.009,1100499996.0
2005-04-06 04:45:00,107.999,108.045,107.981,108.035,1369099990.0
2005-04-06 04:50:00,108.03,108.033,107.994,108.013,1092300009.0
2005-04-06 04:55:00,107.999,108.016,107.976,108.001,1120099989.0
2005-04-06 05:00:00,108.016,108.035,107.998,108.022,1279799998.0
2005-04-06 05:05:00,108.014,108.039,107.991,108.005,1452900003.0
2005-04-06 05:10:00,108.029,108.03,107.968,107.992,1409799997.0
2005-04-06 05:15:00,107.977,108.018,107.941,108.003,1423799997.0
2005-04-06 05:20:00,108.03,108.046,107.994,108.028,1382600013.0
2005-04-06 05:25:00,108.026,108.053,107.998,108.049,1335300013.0
2005-04-06 05:30:00,108.039,108.065,108.017,108.042,1370500000.0
2005-04-06 05:35:00,108.031,108.061,108.024,108.042,1152099995.0
2005-04-06 05:40:00,108.053,108.062,108.019,108.042,1170600016.0
2005-04-06 05:45:00,108.051,108.067,108.015,108.061,1111399997.0
2005-04-06 05:50:00,108.061,108.112,108.054,108.106,1224000000.0
2005-04-06 05:55:00,108.111,108.117,108.078,108.093,1540599981.0
2005-04-06 06:00:00,108.098,108.119,108.063,108.084,1198700004.0
2005-04-06 06:05:00,108.101,108.106,108.048,108.069,1169500004.0
2005-04-06 06:10:00,108.076,108.076,107.979,107.986,1349500000.0
2005-04-06 06:15:00,108.002,108.017,107.95,107.953,1206100001.0
2005-04-06 06:20:00,107.952,107.979,107.934,107.976,1174299995.0
2005-04-06 06:25:00,107.961,107.999,107.929,107.93,1504800006.0
2005-04-06 06:30:00,107.927,107.982,107.922,107.961,1209000007.0
2005-04-06 06:35:00,107.979,107.985,107.938,107.979,1359200019.0
2005-04-06 06:40:00,107.984,108.011,107.972,107.978,1121799998.0
2005-04-06 06:45:00,107.966,107.984,107.946,107.971,1011600009.0
2005-04-06 06:50:00,107.981,107.996,107.938,107.983,1217800005.0
2005-04-06 06:55:00,107.986,107.998,107.949,107.997,1153000005.0
2005-04-06 07:00:00,107.994,108.001,107.953,107.968,1469100000.0
2005-04-06 07:05:00,107.964,107.986,107.937,107.944,1353200004.0
2005-04-06 07:10:00,107.945,107.962,107.915,107.94,1093100006.0
2005-04-06 07:15:00,107.943,107.952,107.906,107.931,1319699998.0
2005-04-06 07:20:00,107.949,107.957,107.894,107.909,1258899990.0
2005-04-06 07:25:00,107.909,107.92,107.848,107.873,1527099987.0
2005-04-06 07:30:00,107.884,107.907,107.832,107.883,1371899997.0
2005-04-06 07:35:00,107.868,107.903,107.865,107.899,1169300007.0
2005-04-06 07:40:00,107.903,107.945,107.886,107.911,1346999995.0
2005-04-06 07:45:00,107.916,107.93,107.875,107.89,1262100000.0
2005-04-06 07:50:00,107.874,107.906,107.859,107.902,1038800000.0
2005-04-06 07:55:00,107.938,107.938,107.872,107.895,1083700001.0
2005-04-06 08:00:00,107.896,107.916,107.866,107.905,875300003.0
2005-04-06 08:05:00,107.914,107.929,107.881,107.893,1160999995.0
2005-04-06 08:10:00,107.894,107.956,107.886,107.909,1347900007.0
2005-04-06 08:15:00,107.904,107.945,107.886,107.92,1170800011.0
2005-04-06 08:20:00,107.925,107.95,107.902,107.936,1301999993.0
2005-04-06 08:25:00,107.939,107.963,107.915,107.924,1294199998.0
2005-04-06 08:30:00,107.908,107.953,107.905,107.937,1910200015.0
2005-04-06 08:35:00,107.926,107.937,107.864,107.885,1213100007.0
2005-04-06 08:40:00,107.893,107.928,107.86,107.878,1387300007.0
2005-04-06 08:45:00,107.881,107.921,107.868,107.913,1298500014.0
2005-04-06 08:50:00,107.913,107.996,107.906,107.981,1209100018.0
2005-04-06 08:55:00,107.991,108.057,107.977,108.037,1014600001.0
2005-04-06 09:00:00,108.034,108.096,108.015,108.077,1265700010.0
2005-04-06 09:05:00,108.066,108.095,108.008,108.042,1183300001.0
2005-04-06 09:10:00,108.024,108.064,107.985,108.031,1333700001.0
2005-04-06 09:15:00,108.019,108.054,107.989,108.0,1118000013.0
2005-04-06 09:20:00,108.021,108.06,108.001,108.043,1130299992.0
2005-04-06 09:25:00,108.041,108.073,108.033,108.068,1466100003.0
2005-04-06 09:30:00,108.08,108.124,108.061,108.118,1456800002.0
2005-04-06 09:35:00,108.125,108.132,108.071,108.09,1158700000.0
2005-04-06 09:40:00,108.098,108.132,108.066,108.112,1681699993.0
2005-04-06 09:45:00,108.117,108.142,108.081,108.091,1331900000.0
2005-04-06 09:50:00,108.089,108.096,108.025,108.043,1381099997.0
2005-04-06 09:55:00,108.066,108.075,108.022,108.041,1224299996.0
2005-04-06 10:00:00,108.035,108.053,107.994,108.045,1501399991.0
2005-04-06 10:05:00,108.051,108.06,107.969,108.045,1398100003.0
2005-04-06 10:10:00,108.034,108.1,108.015,108.09,1454199994.0
2005-04-06 10:15:00,108.103,108.132,108.07,108.108,1266399993.0
2005-04-06 10:20:00,108.119,108.152,108.096,108.112,1253900007.0
2005-04-06 10:25:00,108.118,108.147,108.101,108.119,1082799996.0
2005-04-06 10:30:00,108.129,108.131,108.079,108.108,1229900005.0
2005-04-06 10:35:00,108.096,108.123,108.071,108.091,1094800007.0
2005-04-06 10:40:00,108.071,108.097,108.047,108.074,1406399994.0
2005-04-06 10:45:00,108.086,108.094,108.036,108.053,1225699998.0
2005-04-06 10:50:00,108.047,108.095,108.006,108.087,1047000006.0
2005-04-06 10:55:00,108.093,108.1,108.048,108.083,1160099990.0
2005-04-06 11:00:00,108.101,108.118,108.065,108.075,1181599996.0
2005-04-06 11:05:00,108.059,108.08,108.005,108.018,1212999995.0
2005-04-06 11:10:00,108.029,108.054,107.983,108.035,1419199991.0
2005-04-06 11:15:00,108.021,108.07,108.009,108.054,1188400002.0
2005-04-06 11:20:00,108.069,108.069,108.008,108.041,892899999.0
2005-04-06 11:25:00,108.02,108.054,108.004,108.028,1079399992.0
2005-04-06 11:30:00,108.045,108.151,108.033,108.126,1006800003.0
2005-04-06 11:35:00,108.139,108.218,108.124,108.212,1280899989.0
2005-04-06 11:40:00,108.208,108.294,108.191,108.28,1385700007.0
2005-04-06 11:45:00,108.282,108.294,108.235,108.264,1195600004.0
2005-04-06 11:50:00,108.272,108.352,108.272,108.299,1670599994.0
2005-04-06 11:55:00,108.308,108.333,108.276,108.316,1115499998.0
2005-04-06 12:00:00,108.314,108.359,108.307,108.331,1007299996.0
2005-04-06 12:05:00,108.331,108.355,108.307,108.324,1220699997.0
2005-04-06 12:10:00,108.316,108.339,108.303,108.304,1544000020.0
2005-04-06 12:15:00,108.319,108.333,108.288,108.333,1077699996.0
2005-04-06 12:20:00,108.316,108.351,108.302,108.335,1323900000.0
2005-04-06 12:25:00,108.324,108.378,108.318,108.368,1179299999.0
2005-04-06 12:30:00,108.364,108.427,108.355,108.38,1351799995.0
2005-04-06 12:35:00,108.393,108.422,108.37,108.414,1126399997.0
2005-04-06 12:40:00,108.411,108.415,108.366,108.371,1396900004.0
2005-04-06 12:45:00,108.393,108.458,108.37,108.443,1639799993.0
2005-04-06 12:50:00,108.429,108.448,108.376,108.418,1285899988.0
2005-04-06 12:55:00,108.419,108.436,108.393,108.424,1475399988.0
2005-04-06 13:00:00,108.404,108.424,108.37,108.374,1399699999.0
2005-04-06 13:05:00,108.361,108.422,108.342,108.421,1396499989.0
2005-04-06 13:10:00,108.423,108.442,108.316,108.347,1270200009.0
2005-04-06 13:15:00,108.354,108.418,108.332,108.398,1415000005.0
2005-04-06 13:20:00,108.394,108.427,108.362,108.393,1096000013.0
2005-04-06 13:25:00,108.401,108.404,108.354,108.384,1394100011.0
2005-04-06 13:30:00,108.369,108.428,108.361,108.427,1238100008.0
2005-04-06 13:35:00,108.424,108.445,108.391,108.421,1615300009.0
2005-04-06 13:40:00,108.426,108.447,108.388,108.418,1713199988.0
2005-04-06 13:45:00,108.423,108.494,108.398,108.466,1097400013.0
2005-04-06 13:50:00,108.479,108.512,108.431,108.494,1381700003.0
2005-04-06 13:55:00,108.489,108.515,108.445,108.445,1271600007.0
2005-04-06 14:00:00,108.446,108.461,108.407,108.438,1136500003.0
2005-04-06 14:05:00,108.439,108.505,108.431,108.487,1292000007.0
2005-04-06 14:10:00,108.528,108.678,108.524,108.64,1418800019.0
2005-04-06 14:15:00,108.633,108.687,108.622,108.641,1253499981.0
2005-04-06 14:20:00,108.629,108.711,108.616,108.696,1616499993.0
2005-04-06 14:25:00,108.704,108.71,108.668,108.706,1007500006.0
2005-04-06 14:30:00,108.721,108.732,108.638,108.678,1366699997.0
2005-04-06 14:35:00,108.666,108.714,108.648,108.683,1350799999.0
2005-04-06 14:40:00,108.683,108.716,108.645,108.686,1369000009.0
2005-04-06 14:45:00,108.681,108.768,108.679,108.738,1264900000.0
2005-04-06 14:50:00,108.735,108.76,108.696,108.715,1071700004.0
2005-04-06 14:55:00,108.706,108.713,108.646,108.661,1103200012.0
2005-04-06 15:00:00,108.662,108.664,108.552,108.582,808699997.0
2005-04-06 15:05:00,108.598,108.62,108.568,108.596,1270900006.0
2005-04-06 15:10:00,108.601,108.631,108.551,108.578,1372900003.0
2005-04-06 15:15:00,108.579,108.62,108.559,108.592,1463699999.0
2005-04-06 15:20:00,108.589,108.614,108.557,108.608,1154000009.0
2005-04-06 15:25:00,108.589,108.607,108.575,108.601,1489700007.0
2005-04-06 15:30:00,108.596,108.602,108.561,108.594,992699988.0
2005-04-06 15:35:00,108.584,108.584,108.538,108.55,1331900009.0
2005-04-06 15:40:00,108.534,108.566,108.508,108.544,1027000000.0
2005-04-06 15:45:00,108.55,108.59,108.536,108.57,1222799988.0
2005-04-06 15:50:00,108.561,108.592,108.533,108.552,1164700000.0
2005-04-06 15:55:00,108.538,108.565,108.525,108.56,1221100003.0
2005-04-06 16:00:00,108.566,108.571,108.52,108.549,1042300002.0
2005-04-06 16:05:00,108.546,108.637,108.546,108.615,1626199994.0
2005-04-06 16:10:00,108.621,108.676,108.586,108.626,1298800002.0
2005-04-06 16:15:00,108.639,108.654,108.599,108.634,1555400006.0
2005-04-06 16:20:00,108.639,108.689,108.631,108.676,1435300002.0
2005-04-06 16:25:00,108.681,108.683,108.643,108.683,1529000002.0
2005-04-06 16:30:00,108.677,108.726,108.669,108.705,1216899996.0
2005-04-06 16:35:00,108.711,108.731,108.671,108.681,1410900007.0
2005-04-06 16:40:00,108.684,108.7,108.64,108.658,1325899991.0
2005-04-06 16:45:00,108.659,108.685,108.627,108.638,1253700001.0
2005-04-06 16:50:00,108.643,108.69,108.638,108.67,1429299984.0
2005-04-06 16:55:00,108.652,108.696,108.639,108.674,1309600011.0
2005-04-06 17:00:00,108.683,108.696,108.631,108.638,1287300013.0
2005-04-06 17:05:00,108.626,108.7,108.621,108.692,1322699996.0
2005-04-06 17:10:00,108.684,108.704,108.665,108.68,1381699996.0
2005-04-06 17:15:00,108.689,108.704,108.64,108.681,1190699995.0
2005-04-06 17:20:00,108.676,108.703,108.663,108.682,1087700001.0
2005-04-06 17:25:00,108.669,108.692,108.655,108.683,1371399996.0
2005-04-06 17:30:00,108.666,108.7,108.66,108.672,1346199996.0
2005-04-06 17:35:00,108.683,108.683,108.636,108.676,1141599995.0
2005-04-06 17:40:00,108.656,108.677,108.628,108.643,1318600001.0
2005-04-06 17:45:00,108.631,108.647,108.571,108.618,1157500001.0
2005-04-06 17:50:00,108.621,108.627,108.578,108.612,1550299998.0
2005-04-06 17:55:00,108.609,108.67,108.606,108.667,1207899989.0
2005-04-06 18:00:00,108.656,108.73,108.637,108.72,7475000019.0
2005-04-06 18:05:00,108.72,108.77,108.68,108.69,9179000025.0
2005-04-06 18:10:00,108.69,108.7,108.604,108.66,9461100006.0
2005-04-06 18:15:00,108.66,108.67,108.604,108.63,10011499988.0
2005-04-06 18:20:00,108.62,108.62,108.55,108.58,10161500000.0
2005-04-06 18:25:00,108.57,108.62,108.557,108.6,9632499995.0
2005-04-06 18:30:00,108.567,108.59,108.528,108.58,8847500061.0
2005-04-06 18:35:00,108.58,108.607,108.549,108.569,6447900020.0
2005-04-06 18:40:00,108.562,108.666,108.518,108.627,6821400029.0
2005-04-06 18:45:00,108.646,108.661,108.57,108.574,5939100011.0
2005-04-06 18:50:00,108.573,108.592,108.529,108.549,7738299995.0
2005-04-06 18:55:00,108.548,108.565,108.504,108.531,6217300010.0
2005-04-06 19:00:00,108.528,108.581,108.511,108.567,5288700020.0
2005-04-06 19:05:00,108.57,108.62,108.545,108.589,5758999994.0
2005-04-06 19:10:00,108.596,108.643,108.562,108.635,3926799996.0
2005-04-06 19:15:00,108.636,108.654,108.603,108.622,6429399987.0
2005-04-06 19:20:00,108.629,108.65,108.603,108.612,4797000020.0
2005-04-06 19:25:00,108.616,108.65,108.586,108.621,6466199986.0
2005-04-06 19:30:00,108.614,108.66,108.601,108.628,6167599979.0
2005-04-06 19:35:00,108.626,108.638,108.569,108.606,4076300013.0
2005-04-06 19:40:00,108.603,108.611,108.562,108.596,4357099997.0
2005-04-06 19:45:00,108.593,108.611,108.552,108.578,4352400007.0
2005-04-06 19:50:00,108.584,108.599,108.497,108.533,5519399978.0
2005-04-06 19:55:00,108.52,108.551,108.494,108.516,4461800002.0
2005-04-06 20:00:00,108.509,108.587,108.501,108.566,3862599998.0
2005-04-06 20:05:00,108.553,108.589,108.542,108.576,5504699995.0
2005-04-06 20:10:00,108.577,108.6,108.547,108.56,5789099999.0
2005-04-06 20:15:00,108.576,108.591,108.533,108.564,4962100006.0
2005-04-06 20:20:00,108.567,108.598,108.552,108.578,5058800000.0
2005-04-06 20:25:00,108.594,108.6,108.55,108.59,4443400008.0
2005-04-06 20:30:00,108.6,108.63,108.587,108.606,3028699990.0
2005-04-06 20:35:00,108.586,108.625,108.568,108.597,3660200019.0
2005-04-06 20:40:00,108.6,108.612,108.558,108.606,6328699979.0
2005-04-06 20:45:00,108.612,108.618,108.555,108.597,6861299984.0
2005-04-06 20:50:00,108.599,108.61,108.562,108.578,4253799985.0
2005-04-06 20:55:00,108.605,108.61,108.54,108.54,6419400029.0
2005-04-06 21:00:00,108.55,108.55,108.497,108.527,4562300012.0
2005-04-06 21:05:00,108.537,108.609,108.516,108.606,3887600014.0
2005-04-06 21:10:00,108.579,108.61,108.563,108.591,3448600011.0
2005-04-06 21:15:00,108.594,108.65,108.566,108.636,6541799994.0
2005-04-06 21:20:00,108.636,108.659,108.608,108.632,6629800028.0
2005-04-06 21:25:00,108.628,108.653,108.599,108.623,4611200020.0
2005-04-06 21:30:00,108.61,108.665,108.61,108.656,3014000012.0
2005-04-06 21:35:00,108.664,108.677,108.629,108.658,2152400005.0
2005-04-06 21:40:00,108.666,108.679,108.633,108.674,4409899995.0
2005-04-06 21:45:00,108.664,108.678,108.568,108.602,4035500002.0
2005-04-06 21:50:00,108.604,108.63,108.543,108.626,2109300003.0
2005-04-06 21:55:00,108.594,108.613,108.56,108.599,1862700016.0
2005-04-06 22:00:00,108.591,108.619,108.565,108.608,3589699987.0
2005-04-06 22:05:00,108.614,108.637,108.597,108.624,1250100003.0
2005-04-06 22:10:00,108.64,108.665,108.616,108.634,1702199984.0
2005-04-06 22:15:00,108.656,108.669,108.618,108.666,1980599990.0
2005-04-06 22:20:00,108.654,108.667,108.607,108.611,1306799997.0
2005-04-06 22:25:00,108.609,108.633,108.574,108.586,1556699998.0
2005-04-06 22:30:00,108.596,108.626,108.573,108.598,2614199996.0
2005-04-06 22:35:00,108.615,108.636,108.596,108.604,1735899993.0
2005-04-06 22:40:00,108.593,108.619,108.589,108.608,1811300002.0
2005-04-06 22:45:00,108.621,108.624,108.569,108.581,1787300014.0
2005-04-06 22:50:00,108.599,108.626,108.59,108.614,1733900010.0
2005-04-06 22:55:00,108.615,108.65,108.589,108.628,1660800000.0
2005-04-06 23:00:00,108.621,108.661,108.621,108.649,1229400006.0
2005-04-06 23:05:00,108.655,108.661,108.616,108.616,1195499991.0
2005-04-06 23:10:00,108.635,108.661,108.603,108.648,1424400007.0
2005-04-06 23:15:00,108.639,108.678,108.631,108.65,1121099996.0
2005-04-06 23:20:00,108.649,108.693,108.632,108.668,1279200013.0
2005-04-06 23:25:00,108.661,108.681,108.629,108.631,1456299995.0
2005-04-06 23:30:00,108.636,108.67,108.616,108.644,1013299995.0
2005-04-06 23:35:00,108.624,108.651,108.603,108.634,1448199996.0
2005-04-06 23:40:00,108.614,108.657,108.599,108.627,1175399994.0
2005-04-06 23:45:00,108.628,108.656,108.592,108.631,1157200007.0
2005-04-06 23:50:00,108.641,108.655,108.596,108.628,1589099996.0
2005-04-06 23:55:00,108.604,108.638,108.592,108.595,1571999990.0
2005-04-07 00:00:00,108.615,108.654,108.586,108.602,1315800010.0
2005-04-07 00:05:00,108.591,108.63,108.581,108.596,1373099995.0
2005-04-07 00:10:00,108.599,108.603,108.566,108.576,1362700004.0
2005-04-07 00:15:00,108.603,108.612,108.566,108.57,1400500001.0
2005-04-07 00:20:00,108.588,108.606,108.543,108.543,1219099997.0
2005-04-07 00:25:00,108.563,108.608,108.547,108.607,1226900010.0
2005-04-07 00:30:00,108.623,108.653,108.591,108.653,1089300001.0
2005-04-07 00:35:00,108.623,108.667,108.622,108.637,1119199990.0
2005-04-07 00:40:00,108.666,108.678,108.616,108.661,1553599999.0
2005-04-07 00:45:00,108.646,108.666,108.609,108.649,1110300013.0
2005-04-07 00:50:00,108.644,108.681,108.64,108.675,1211500000.0
2005-04-07 00:55:00,108.644,108.712,108.635,108.712,1349500007.0
2005-04-07 01:00:00,108.694,108.728,108.646,108.708,1268700002.0
2005-04-07 01:05:00,108.706,108.735,108.673,108.708,1035700005.0
2005-04-07 01:10:00,108.719,108.72,108.665,108.691,1263600002.0
2005-04-07 01:15:00,108.679,108.703,108.655,108.665,943299996.0
2005-04-07 01:20:00,108.671,108.672,108.594,108.629,1278400007.0
2005-04-07 01:25:00,108.608,108.64,108.602,108.63,1373900004.0
2005-04-07 01:30:00,108.611,108.653,108.588,108.649,1210800004.0
2005-04-07 01:35:00,108.656,108.676,108.614,108.67,1158500003.0
2005-04-07 01:40:00,108.669,108.675,108.632,108.649,987399986.0
2005-04-07 01:45:00,108.676,108.698,108.646,108.676,1695599987.0
2005-04-07 01:50:00,108.684,108.743,108.676,108.721,1191899992.0
2005-04-07 01:55:00,108.721,108.767,108.686,108.75,1682800006.0
2005-04-07 02:00:00,108.766,108.775,108.733,108.738,1234899994.0
2005-04-07 02:05:00,108.753,108.753,108.705,108.711,1142099996.0
2005-04-07 02:10:00,108.708,108.749,108.694,108.698,1193499989.0
2005-04-07 02:15:00,108.689,108.691,108.633,108.658,1499299980.0
2005-04-07 02:20:00,108.636,108.664,108.611,108.65,958600010.0
2005-04-07 02:25:00,108.639,108.693,108.639,108.675,1565499998.0
2005-04-07 02:30:00,108.701,108.706,108.644,108.664,1433400006.0
2005-04-07 02:35:00,108.673,108.706,108.661,108.7,1397100006.0
2005-04-07 02:40:00,108.705,108.705,108.655,108.681,1352099991.0
2005-04-07 02:45:00,108.677,108.708,108.647,108.69,1601899996.0
2005-04-07 02:50:00,108.694,108.709,108.666,108.678,853100003.0
2005-04-07 02:55:00,108.679,108.691,108.63,108.653,1213200008.0
2005-04-07 03:00:00,108.641,108.672,108.636,108.657,1374800002.0
2005-04-07 03:05:00,108.656,108.667,108.596,108.605,755099997.0
2005-04-07 03:10:00,108.611,108.614,108.527,108.546,1447700003.0
2005-04-07 03:15:00,108.541,108.587,108.53,108.582,998499995.0
2005-04-07 03:20:00,108.569,108.579,108.533,108.577,1502099998.0
2005-04-07 03:25:00,108.586,108.611,108.563,108.568,1147900003.0
2005-04-07 03:30:00,108.559,108.59,108.544,108.565,1092000008.0
2005-04-07 03:35:00,108.573,108.64,108.571,108.59,1214800006.0
2005-04-07 03:40:00,108.594,108.612,108.569,108.59,1260300011.0
2005-04-07 03:45:00,108.579,108.598,108.558,108.572,1190599990.0
2005-04-07 03:50:00,108.559,108.581,108.536,108.565,1237499997.0
2005-04-07 03:55:00,108.561,108.577,108.527,108.564,1506900008.0
2005-04-07 04:00:00,108.571,108.571,108.51,108.519,1201100003.0
2005-04-07 04:05:00,108.528,108.53,108.439,108.47,1222500002.0
2005-04-07 04:10:00,108.463,108.482,108.438,108.452,1262400009.0
2005-04-07 04:15:00,108.438,108.438,108.38,108.402,1131000004.0
2005-04-07 04:20:00,108.386,108.443,108.386,108.403,1149400002.0
2005-04-07 04:25:00,108.415,108.439,108.394,108.423,1326500010.0
2005-04-07 04:30:00,108.414,108.444,108.399,108.437,1107300012.0
2005-04-07 04:35:00,108.438,108.441,108.403,108.421,1005500006.0
2005-04-07 04:40:00,108.423,108.443,108.397,108.405,1120699984.0
2005-04-07 04:45:00,108.421,108.457,108.402,108.435,1350800000.0
2005-04-07 04:50:00,108.435,108.467,108.415,108.452,1282099995.0
2005-04-07 04:55:00,108.453,108.463,108.396,108.447,1124300014.0
2005-04-07 05:00:00,108.423,108.459,108.415,108.448,1153400011.0
2005-04-07 05:05:00,108.449,108.474,108.424,108.459,1110700001.0
2005-04-07 05:10:00,108.461,108.479,108.436,108.464,1071099999.0
2005-04-07 05:15:00,108.461,108.465,108.419,108.429,1076199999.0
2005-04-07 05:20:00,108.423,108.432,108.384,108.415,1500799992.0
2005-04-07 05:25:00,108.416,108.452,108.391,108.449,1110399998.0
2005-04-07 05:30:00,108.434,108.481,108.413,108.471,1392700004.0
2005-04-07 05:35:00,108.471,108.501,108.453,108.501,1434700002.0
2005-04-07 05:40:00,108.491,108.523,108.481,108.509,1157299997.0
2005-04-07 05:45:00,108.521,108.53,108.487,108.525,1312099993.0
2005-04-07 05:50:00,108.511,108.565,108.508,108.564,1075299992.0
2005-04-07 05:55:00,108.549,108.574,108.529,108.561,1473900013.0
2005-04-07 06:00:00,108.576,108.587,108.529,108.554,994299996.0
2005-04-07 06:05:00,108.569,108.57,108.504,108.534,1608000001.0
2005-04-07 06:10:00,108.527,108.544,108.5,108.524,1280600009.0
2005-04-07 06:15:00,108.526,108.547,108.492,108.514,1237399990.0
2005-04-07 06:20:00,108.511,108.521,108.484,108.506,1210699991.0
2005-04-07 06:25:00,108.503,108.541,108.49,108.52,1489799993.0
2005-04-07 06:30:00,108.513,108.542,108.495,108.537,1248100010.0
2005-04-07 06:35:00,108.549,108.551,108.495,108.511,1205699999.0
2005-04-07 06:40:00,108.509,108.519,108.474,108.486,1205899996.0
2005-04-07 06:45:00,108.486,108.503,108.45,108.46,964899996.0
2005-04-07 06:50:00,108.463,108.478,108.436,108.461,1226100003.0
2005-04-07 06:55:00,108.458,108.473,108.441,108.462,1232599995.0
2005-04-07 07:00:00,108.471,108.485,108.433,108.452,1445300008.0
2005-04-07 07:05:00,108.448,108.478,108.437,108.466,1340499991.0
2005-04-07 07:10:00,108.481,108.5,108.456,108.49,1265200005.0
2005-04-07 07:15:00,108.509,108.509,108.432,108.461,1394099998.0
2005-04-07 07:20:00,108.463,108.479,108.44,108.46,1093999994.0
2005-04-07 07:25:00,108.452,108.487,108.433,108.478,1226099994.0
2005-04-07 07:30:00,108.481,108.53,108.474,108.507,1628200004.0
2005-04-07 07:35:00,108.502,108.51,108.467,108.488,1181999994.0
2005-04-07 07:40:00,108.481,108.485,108.431,108.455,1373599996.0
2005-04-07 07:45:00,108.453,108.461,108.427,108.458,1250300000.0
2005-04-07 07:50:00,108.441,108.467,108.428,108.456,1204399990.0
2005-04-07 07:55:00,108.446,108.461,108.421,108.444,1320900015.0
2005-04-07 08:00:00,108.433,108.462,108.419,108.443,1556000012.0
2005-04-07 08:05:00,108.466,108.471,108.418,108.433,1282300006.0
2005-04-07 08:10:00,108.436,108.449,108.408,108.432,1249700011.0
2005-04-07 08:15:00,108.429,108.456,108.412,108.456,1155400001.0
2005-04-07 08:20:00,108.466,108.468,108.395,108.404,1671100004.0
2005-04-07 08:25:00,108.416,108.433,108.395,108.422,1434900004.0
2005-04-07 08:30:00,108.416,108.421,108.296,108.296,1129900003.0
2005-04-07 08:35:00,108.274,108.355,108.261,108.303,1035899997.0
2005-04-07 08:40:00,108.326,108.336,108.233,108.291,1515400011.0
2005-04-07 08:45:00,108.281,108.321,108.264,108.306,1499999988.0
2005-04-07 08:50:00,108.301,108.316,108.252,108.256,1055099998.0
2005-04-07 08:55:00,108.253,108.324,108.229,108.322,1050100004.0
2005-04-07 09:00:00,108.324,108.345,108.293,108.297,1125599992.0
2005-04-07 09:05:00,108.296,108.301,108.238,108.269,950000006.0
2005-04-07 09:10:00,108.239,108.265,108.202,108.218,1367399995.0
2005-04-07 09:15:00,108.233,108.249,108.194,108.207,1021899999.0
2005-04-07 09:20:00,108.213,108.242,108.193,108.223,1143200006.0
2005-04-07 09:25:00,108.231,108.265,108.214,108.248,1056800006.0
2005-04-07 09:30:00,108.236,108.253,108.223,108.242,1270999994.0
2005-04-07 09:35:00,108.251,108.251,108.183,108.201,1310900003.0
2005-04-07 09:40:00,108.211,108.215,108.159,108.182,1199800006.0
2005-04-07 09:45:00,108.201,108.247,108.168,108.214,1357600003.0
2005-04-07 09:50:00,108.219,108.238,108.181,108.195,1078599998.0
2005-04-07 09:55:00,108.219,108.224,108.177,108.201,1177700014.0
2005-04-07 10:00:00,108.201,108.225,108.127,108.133,1305899985.0
2005-04-07 10:05:00,108.129,108.149,108.07,108.086,1259399988.0
2005-04-07 10:10:00,108.069,108.168,108.06,108.167,1263599999.0
2005-04-07 10:15:00,108.146,108.196,108.135,108.155,1316799995.0
2005-04-07 10:20:00,108.154,108.175,108.124,108.158,1252899994.0
2005-04-07 10:25:00,108.166,108.216,108.144,108.184,1093700003.0
2005-04-07 10:30:00,108.208,108.247,108.191,108.24,1164000009.0
2005-04-07 10:35:00,108.263,108.276,108.22,108.272,1585999999.0
2005-04-07 10:40:00,108.262,108.27,108.207,108.243,1327200000.0
2005-04-07 10:45:00,108.248,108.262,108.21,108.232,1066399987.0
2005-04-07 10:50:00,108.231,108.231,108.16,108.178,1143399998.0
2005-04-07 10:55:00,108.193,108.2,108.134,108.164,1295899989.0
2005-04-07 11:00:00,108.171,108.176,108.122,108.146,1363400007.0
2005-04-07 11:05:00,108.153,108.21,108.106,108.206,1207499997.0
2005-04-07 11:10:00,108.194,108.232,108.177,108.232,1399500011.0
2005-04-07 11:15:00,108.228,108.242,108.202,108.218,1182100006.0
2005-04-07 11:20:00,108.214,108.247,108.193,108.224,1338999997.0
2005-04-07 11:25:00,108.231,108.246,108.199,108.224,1350400009.0
2005-04-07 11:30:00,108.226,108.247,108.185,108.219,1198900004.0
2005-04-07 11:35:00,108.216,108.218,108.172,108.192,1008499995.0
2005-04-07 11:40:00,108.195,108.233,108.172,108.223,1327300005.0
2005-04-07 11:45:00,108.24,108.256,108.218,108.233,1096900005.0
2005-04-07 11:50:00,108.236,108.301,108.231,108.294,1359599993.0
2005-04-07 11:55:00,108.28,108.289,108.258,108.266,1164700008.0
2005-04-07 12:00:00,108.266,108.281,108.232,108.253,1111800012.0
2005-04-07 12:05:00,108.263,108.311,108.235,108.295,1127499995.0
2005-04-07 12:10:00,108.308,108.326,108.265,108.3,1083100001.0
2005-04-07 12:15:00,108.339,108.34,108.293,108.317,1940800006.0
2005-04-07 12:20:00,108.32,108.345,108.292,108.344,1313200001.0
2005-04-07 12:25:00,108.349,108.367,108.319,108.327,1402599999.0
2005-04-07 12:30:00,108.323,108.341,108.303,108.321,988500009.0
2005-04-07 12:35:00,108.316,108.322,108.281,108.293,1325099986.0
2005-04-07 12:40:00,108.289,108.316,108.272,108.286,1344299999.0
2005-04-07 12:45:00,108.311,108.315,108.255,108.255,1691100004.0
2005-04-07 12:50:00,108.266,108.295,108.261,108.273,1200499995.0
2005-04-07 12:55:00,108.276,108.302,108.259,108.278,1370299986.0
2005-04-07 13:00:00,108.276,108.351,108.266,108.295,1183000002.0
2005-04-07 13:05:00,108.286,108.331,108.286,108.313,1653899997.0
2005-04-07 13:10:00,108.331,108.342,108.297,108.297,1002300007.0
2005-04-07 13:15:00,108.318,108.332,108.272,108.299,1575700005.0
2005-04-07 13:20:00,108.293,108.3,108.193,108.199,1160599994.0
2005-04-07 13:25:00,108.209,108.228,108.158,108.21,1407199995.0
2005-04-07 13:30:00,108.204,108.225,108.177,108.199,1485099999.0
2005-04-07 13:35:00,108.197,108.214,108.158,108.2,1071799995.0
2005-04-07 13:40:00,108.186,108.227,108.173,108.216,1965100002.0
2005-04-07 13:45:00,108.227,108.311,108.219,108.286,1205799994.0
2005-04-07 13:50:00,108.269,108.28,108.201,108.219,1212900008.0
2005-04-07 13:55:00,108.214,108.224,108.191,108.209,1102100008.0
2005-04-07 14:00:00,108.228,108.24,108.111,108.111,1540900007.0
2005-04-07 14:05:00,108.113,108.166,108.1,108.166,1239299999.0
2005-04-07 14:10:00,108.164,108.196,108.141,108.19,1340999994.0
2005-04-07 14:15:00,108.196,108.217,108.166,108.201,1322300006.0
2005-04-07 14:20:00,108.206,108.225,108.169,108.192,1701000015.0
2005-04-07 14:25:00,108.206,108.223,108.186,108.216,1138900003.0
2005-04-07 14:30:00,108.206,108.228,108.174,108.21,1194400002.0
2005-04-07 14:35:00,108.194,108.214,108.185,108.186,1269399992.0
2005-04-07 14:40:00,108.199,108.215,108.116,108.116,1539199996.0
2005-04-07 14:45:00,108.096,108.138,108.085,108.126,1058699993.0
2005-04-07 14:50:00,108.131,108.229,108.131,108.229,1071100001.0
2005-04-07 14:55:00,108.219,108.226,108.166,108.18,1300300000.0
2005-04-07 15:00:00,108.168,108.211,108.146,108.182,1323799997.0
2005-04-07 15:05:00,108.181,108.214,108.173,108.181,1111600000.0
2005-04-07 15:10:00,108.169,108.22,108.163,108.203,1464600007.0
2005-04-07 15:15:00,108.191,108.191,108.121,108.129,1287199986.0
2005-04-07 15:20:00,108.143,108.151,108.095,108.131,1733799994.0
2005-04-07 15:25:00,108.128,108.16,108.111,108.125,1585100008.0
2005-04-07 15:30:00,108.126,108.184,108.113,108.179,1316000016.0
2005-04-07 15:35:00,108.184,108.211,108.148,108.182,1370000003.0
2005-04-07 15:40:00,108.189,108.207,108.167,108.196,1578899993.0
2005-04-07 15:45:00,108.209,108.232,108.165,108.229,1129300003.0
2005-04-07 15:50:00,108.221,108.265,108.197,108.197,1127400001.0
2005-04-07 15:55:00,108.198,108.249,108.187,108.228,1126899996.0
2005-04-07 16:00:00,108.211,108.32,108.207,108.306,1233899990.0
2005-04-07 16:05:00,108.313,108.33,108.26,108.263,1191700001.0
2005-04-07 16:10:00,108.283,108.311,108.255,108.284,1374499994.0
2005-04-07 16:15:00,108.289,108.289,108.208,108.243,1362899999.0
2005-04-07 16:20:00,108.273,108.281,108.212,108.212,1409599994.0
2005-04-07 16:25:00,108.223,108.262,108.198,108.231,1514699998.0
2005-04-07 16:30:00,108.227,108.264,108.215,108.232,1154199996.0
2005-04-07 16:35:00,108.239,108.311,108.231,108.281,1446400002.0
2005-04-07 16:40:00,108.294,108.347,108.286,108.347,1238699987.0
2005-04-07 16:45:00,108.329,108.336,108.292,108.311,1134799998.0
2005-04-07 16:50:00,108.321,108.367,108.307,108.367,1376000003.0
2005-04-07 16:55:00,108.349,108.422,108.341,108.418,1245600003.0
2005-04-07 17:00:00,108.406,108.413,108.345,108.375,1499999989.0
2005-04-07 17:05:00,108.366,108.42,108.362,108.368,1322800001.0
2005-04-07 17:10:00,108.389,108.394,108.358,108.382,1677399993.0
2005-04-07 17:15:00,108.378,108.386,108.346,108.367,1143099999.0
2005-04-07 17:20:00,108.364,108.393,108.328,108.354,1393200001.0
2005-04-07 17:25:00,108.339,108.34,108.289,108.327,1403499994.0
2005-04-07 17:30:00,108.309,108.367,108.301,108.367,1043999994.0
2005-04-07 17:35:00,108.368,108.414,108.338,108.414,1255000000.0
2005-04-07 17:40:00,108.396,108.408,108.371,108.39,1217699993.0
2005-04-07 17:45:00,108.386,108.415,108.349,108.403,1033000003.0
2005-04-07 17:50:00,108.411,108.418,108.355,108.365,1270900006.0
2005-04-07 17:55:00,108.395,108.441,108.364,108.419,1415599993.0
2005-04-07 18:00:00,108.424,108.47,108.424,108.47,6023200024.0
2005-04-07 18:05:00,108.47,108.48,108.45,108.48,10001000070.0
2005-04-07 18:10:00,108.48,108.5,108.422,108.45,10028900046.0
2005-04-07 18:15:00,108.46,108.476,108.423,108.46,9838900026.0
2005-04-07 18:20:00,108.47,108.47,108.43,108.44,7304400020.0
2005-04-07 18:25:00,108.44,108.45,108.38,108.4,8944900021.0
2005-04-07 18:30:00,108.379,108.4,108.345,108.4,8630899983.0
2005-04-07 18:35:00,108.41,108.43,108.345,108.349,6408099996.0
2005-04-07 18:40:00,108.359,108.398,108.333,108.387,6500300019.0
2005-04-07 18:45:00,108.385,108.453,108.333,108.413,6218800016.0
2005-04-07 18:50:00,108.418,108.463,108.374,108.405,8369400008.0
2005-04-07 18:55:00,108.4,108.433,108.372,108.431,6184800004.0
2005-04-07 19:00:00,108.435,108.472,108.398,108.457,4309000007.0
2005-04-07 19:05:00,108.458,108.574,108.447,108.554,5595599992.0
2005-04-07 19:10:00,108.55,108.567,108.505,108.511,4241199997.0
2005-04-07 19:15:00,108.521,108.597,108.5,108.571,6229699997.0
2005-04-07 19:20:00,108.576,108.66,108.54,108.617,5528500012.0
2005-04-07 19:25:00,108.629,108.68,108.607,108.624,5381500026.0
2005-04-07 19:30:00,108.616,108.679,108.598,108.644,6012000015.0
2005-04-07 19:35:00,108.653,108.667,108.58,108.64,4096800008.0
2005-04-07 19:40:00,108.638,108.678,108.612,108.628,5206299986.0
2005-04-07 19:45:00,108.616,108.67,108.599,108.637,4205299992.0
2005-04-07 19:50:00,108.656,108.679,108.607,108.623,5116399998.0
2005-04-07 19:55:00,108.622,108.648,108.578,108.615,4498700035.0
2005-04-07 20:00:00,108.602,108.644,108.574,108.596,3519000004.0
2005-04-07 20:05:00,108.584,108.639,108.579,108.596,5977500040.0
2005-04-07 20:10:00,108.604,108.64,108.545,108.576,5823299990.0
2005-04-07 20:15:00,108.568,108.635,108.499,108.631,4772600003.0
2005-04-07 20:20:00,108.622,108.649,108.548,108.594,4988100019.0
2005-04-07 20:25:00,108.614,108.67,108.592,108.65,4098199985.0
2005-04-07 20:30:00,108.65,108.67,108.614,108.627,3684999981.0
2005-04-07 20:35:00,108.632,108.66,108.61,108.654,2961099997.0
2005-04-07 20:40:00,108.68,108.68,108.625,108.656,5814799994.0
2005-04-07 20:45:00,108.663,108.673,108.628,108.645,5971600011.0
2005-04-07 20:50:00,108.661,108.672,108.624,108.638,4219199996.0
2005-04-07 20:55:00,108.638,108.647,108.581,108.63,7709400030.0
2005-04-07 21:00:00,108.627,108.65,108.604,108.611,5632500019.0
2005-04-07 21:05:00,108.641,108.652,108.618,108.625,4361000003.0
2005-04-07 21:10:00,108.61,108.64,108.596,108.619,3326600022.0
2005-04-07 21:15:00,108.619,108.647,108.591,108.634,6610600007.0
2005-04-07 21:20:00,108.636,108.659,108.605,108.62,6873200005.0
2005-04-07 21:25:00,108.625,108.636,108.587,108.609,4815999996.0
2005-04-07 21:30:00,108.621,108.638,108.583,108.594,2835699980.0
2005-04-07 21:35:00,108.599,108.613,108.571,108.599,2064599997.0
2005-04-07 21:40:00,108.606,108.621,108.575,108.595,3957900010.0
2005-04-07 21:45:00,108.599,108.62,108.572,108.606,3667499997.0
2005-04-07 21:50:00,108.603,108.642,108.582,108.627,1875300002.0
2005-04-07 21:55:00,108.622,108.632,108.581,108.617,1787299990.0
2005-04-07 22:00:00,108.608,108.628,108.58,108.604,4130899997.0
2005-04-07 22:05:00,108.604,108.617,108.581,108.607,1186000003.0
2005-04-07 22:10:00,108.594,108.626,108.572,108.615,1867400002.0
2005-04-07 22:15:00,108.599,108.622,108.571,108.616,2243300007.0
2005-04-07 22:20:00,108.583,108.615,108.578,108.594,1449900010.0
2005-04-07 22:25:00,108.603,108.613,108.561,108.571,2170700011.0
2005-04-07 22:30:00,108.603,108.614,108.555,108.588,2513600018.0
2005-04-07 22:35:00,108.591,108.612,108.581,108.591,1882400004.0
2005-04-07 22:40:00,108.589,108.605,108.574,108.587,1627700004.0
2005-04-07 22:45:00,108.573,108.613,108.548,108.599,1897400017.0
2005-04-07 22:50:00,108.589,108.621,108.545,108.584,1705700001.0
2005-04-07 22:55:00,108.597,108.603,108.542,108.591,1859099997.0
2005-04-07 23:00:00,108.581,108.61,108.566,108.6,1301800001.0
2005-04-07 23:05:00,108.598,108.618,108.571,108.602,1257699998.0
2005-04-07 23:10:00,108.616,108.64,108.59,108.63,1414200004.0
2005-04-07 23:15:00,108.626,108.633,108.585,108.607,1046599992.0
2005-04-07 23:20:00,108.608,108.625,108.562,108.586,886400005.0
2005-04-07 23:25:00,108.609,108.61,108.572,108.596,1326599994.0
2005-04-07 23:30:00,108.599,108.618,108.571,108.597,1335499999.0
2005-04-07 23:35:00,108.623,108.633,108.585,108.611,1187800010.0
2005-04-07 23:40:00,108.579,108.619,108.572,108.599,1043000005.0
2005-04-07 23:45:00,108.601,108.628,108.571,108.593,1248900006.0
2005-04-07 23:50:00,108.608,108.64,108.585,108.612,1562099988.0
2005-04-07 23:55:00,108.629,108.632,108.59,108.611,1130200008.0
2005-04-08 00:00:00,108.621,108.631,108.594,108.611,1431200008.0
2005-04-08 00:05:00,108.616,108.622,108.584,108.616,1201700005.0
2005-04-08 00:10:00,108.599,108.627,108.582,108.606,1227099994.0
2005-04-08 00:15:00,108.633,108.654,108.612,108.615,1210400015.0
2005-04-08 00:20:00,108.633,108.641,108.587,108.597,1714399994.0
2005-04-08 00:25:00,108.611,108.63,108.587,108.602,1058899995.0
2005-04-08 00:30:00,108.599,108.609,108.551,108.555,1032800005.0
2005-04-08 00:35:00,108.559,108.605,108.522,108.579,1373000007.0
2005-04-08 00:40:00,108.586,108.611,108.569,108.59,1162600002.0
2005-04-08 00:45:00,108.569,108.619,108.569,108.615,970700004.0
2005-04-08 00:50:00,108.614,108.629,108.595,108.617,1131100000.0
2005-04-08 00:55:00,108.608,108.627,108.589,108.599,1100300002.0
2005-04-08 01:00:00,108.589,108.6,108.556,108.596,1109399997.0
2005-04-08 01:05:00,108.559,108.592,108.555,108.563,1444000019.0
2005-04-08 01:10:00,108.543,108.587,108.517,108.541,1032099997.0
2005-04-08 01:15:00,108.563,108.571,108.498,108.537,1168500006.0
2005-04-08 01:20:00,108.536,108.562,108.514,108.52,1387099993.0
2005-04-08 01:25:00,108.556,108.58,108.519,108.579,1165900003.0
2005-04-08 01:30:00,108.563,108.585,108.548,108.563,1073900007.0
2005-04-08 01:35:00,108.564,108.588,108.533,108.557,1111399999.0
2005-04-08 01:40:00,108.565,108.582,108.543,108.554,1251899998.0
2005-04-08 01:45:00,108.563,108.59,108.55,108.559,1018699988.0
2005-04-08 01:50:00,108.553,108.582,108.541,108.541,1375499991.0
2005-04-08 01:55:00,108.549,108.612,108.521,108.582,1386800000.0
2005-04-08 02:00:00,108.596,108.638,108.593,108.62,1278699995.0
2005-04-08 02:05:00,108.628,108.666,108.614,108.645,1267300013.0
2005-04-08 02:10:00,108.646,108.673,108.627,108.653,1160799995.0
2005-04-08 02:15:00,108.663,108.675,108.631,108.655,1325499990.0
2005-04-08 02:20:00,108.653,108.712,108.653,108.704,1180900005.0
2005-04-08 02:25:00,108.701,108.717,108.665,108.687,1197399999.0
2005-04-08 02:30:00,108.665,108.686,108.635,108.67,1228799997.0
2005-04-08 02:35:00,108.667,108.672,108.582,108.605,1249700016.0
2005-04-08 02:40:00,108.598,108.69,108.59,108.626,1450700005.0
2005-04-08 02:45:00,108.628,108.642,108.611,108.63,1334199982.0
2005-04-08 02:50:00,108.637,108.667,108.629,108.645,1015800007.0
2005-04-08 02:55:00,108.626,108.636,108.553,108.553,1226400002.0
2005-04-08 03:00:00,108.565,108.58,108.522,108.528,1058499994.0
2005-04-08 03:05:00,108.525,108.548,108.492,108.522,1362799988.0
2005-04-08 03:10:00,108.503,108.52,108.465,108.478,1180899991.0
2005-04-08 03:15:00,108.493,108.525,108.474,108.506,1330500003.0
2005-04-08 03:20:00,108.513,108.529,108.479,108.486,1351200012.0
2005-04-08 03:25:00,108.508,108.515,108.477,108.505,1175400007.0
2005-04-08 03:30:00,108.509,108.536,108.496,108.507,1560399999.0
2005-04-08 03:35:00,108.509,108.54,108.496,108.532,1195499998.0
2005-04-08 03:40:00,108.531,108.532,108.489,108.494,1238100014.0
2005-04-08 03:45:00,108.494,108.514,108.461,108.492,1151999999.0
2005-04-08 03:50:00,108.518,108.523,108.479,108.523,1267500008.0
2005-04-08 03:55:00,108.529,108.532,108.476,108.484,1172800004.0
2005-04-08 04:00:00,108.516,108.52,108.477,108.504,1291699987.0
2005-04-08 04:05:00,108.491,108.536,108.479,108.499,1147999993.0
2005-04-08 04:10:00,108.516,108.52,108.481,108.507,1112300003.0
2005-04-08 04:15:00,108.501,108.525,108.471,108.519,889099998.0
2005-04-08 04:20:00,108.508,108.536,108.479,108.529,1228199999.0
2005-04-08 04:25:00,108.528,108.57,108.508,108.564,1263500004.0
2005-04-08 04:30:00,108.554,108.59,108.544,108.558,1229200008.0
2005-04-08 04:35:00,108.576,108.596,108.546,108.572,1152000005.0
2005-04-08 04:40:00,108.569,108.581,108.534,108.537,1124699998.0
2005-04-08 04:45:00,108.553,108.575,108.523,108.541,1254500014.0
2005-04-08 04:50:00,108.543,108.551,108.504,108.522,1432800000.0
2005-04-08 04:55:00,108.533,108.559,108.518,108.531,938699993.0
2005-04-08 05:00:00,108.558,108.558,108.511,108.537,1406600012.0
2005-04-08 05:05:00,108.541,108.553,108.518,108.545,1360600015.0
2005-04-08 05:10:00,108.55,108.564,108.518,108.529,1199400008.0
2005-04-08 05:15:00,108.539,108.562,108.522,108.539,1403999986.0
2005-04-08 05:20:00,108.538,108.576,108.524,108.55,1386899997.0
2005-04-08 05:25:00,108.556,108.568,108.515,108.533,1477800000.0
2005-04-08 05:30:00,108.543,108.586,108.529,108.572,1437500005.0
2005-04-08 05:35:00,108.576,108.593,108.55,108.591,1251899998.0
2005-04-08 05:40:00,108.591,108.594,108.526,108.528,1066299992.0
2005-04-08 05:45:00,108.548,108.567,108.516,108.544,1131900006.0
2005-04-08 05:50:00,108.551,108.577,108.538,108.566,1442100003.0
2005-04-08 05:55:00,108.563,108.596,108.548,108.586,1102800001.0
2005-04-08 06:00:00,108.596,108.607,108.549,108.572,1123699998.0
2005-04-08 06:05:00,108.559,108.584,108.541,108.576,1275699993.0
2005-04-08 06:10:00,108.542,108.592,108.538,108.576,1283399999.0
2005-04-08 06:15:00,108.588,108.616,108.578,108.597,1301800016.0
2005-04-08 06:20:00,108.584,108.637,108.583,108.631,1269500008.0
2005-04-08 06:25:00,108.633,108.641,108.581,108.609,1492100005.0
2005-04-08 06:30:00,108.61,108.631,108.577,108.619,1167900007.0
2005-04-08 06:35:00,108.611,108.636,108.597,108.619,1226600003.0
2005-04-08 06:40:00,108.629,108.642,108.584,108.605,1231399997.0
2005-04-08 06:45:00,108.596,108.63,108.59,108.612,1187400012.0
2005-04-08 06:50:00,108.621,108.625,108.574,108.62,1104300009.0
2005-04-08 06:55:00,108.618,108.633,108.598,108.613,1471700002.0
2005-04-08 07:00:00,108.578,108.597,108.508,108.56,1444399996.0
2005-04-08 07:05:00,108.571,108.622,108.552,108.613,1011799993.0
2005-04-08 07:10:00,108.628,108.693,108.622,108.678,1172700012.0
2005-04-08 07:15:00,108.671,108.676,108.625,108.655,1380999995.0
2005-04-08 07:20:00,108.671,108.703,108.638,108.681,1322499977.0
2005-04-08 07:25:00,108.696,108.708,108.652,108.662,1090900012.0
2005-04-08 07:30:00,108.666,108.68,108.65,108.666,1367099997.0
2005-04-08 07:35:00,108.661,108.675,108.625,108.638,903500003.0
2005-04-08 07:40:00,108.616,108.66,108.613,108.649,1401900001.0
2005-04-08 07:45:00,108.646,108.667,108.625,108.637,1455100001.0
2005-04-08 07:50:00,108.634,108.669,108.624,108.654,1146000000.0
2005-04-08 07:55:00,108.661,108.672,108.625,108.642,1413900004.0
2005-04-08 08:00:00,108.626,108.645,108.609,108.632,1202199996.0
2005-04-08 08:05:00,108.613,108.653,108.606,108.651,1376499995.0
2005-04-08 08:10:00,108.658,108.703,108.642,108.674,1343499997.0
2005-04-08 08:15:00,108.671,108.702,108.665,108.673,1298200010.0
2005-04-08 08:20:00,108.669,108.69,108.625,108.646,1429199996.0
2005-04-08 08:25:00,108.651,108.664,108.635,108.659,987600001.0
2005-04-08 08:30:00,108.653,108.686,108.649,108.669,1428400009.0
2005-04-08 08:35:00,108.681,108.69,108.637,108.653,1177700007.0
2005-04-08 08:40:00,108.671,108.672,108.605,108.625,1099900004.0
2005-04-08 08:45:00,108.615,108.646,108.611,108.629,1637799992.0
2005-04-08 08:50:00,108.64,108.657,108.618,108.635,1442500005.0
2005-04-08 08:55:00,108.641,108.697,108.626,108.679,1158800000.0
2005-04-08 09:00:00,108.701,108.702,108.662,108.668,1464199998.0
2005-04-08 09:05:00,108.683,108.706,108.653,108.662,1290900010.0
2005-04-08 09:10:00,108.646,108.672,108.595,108.596,1391999988.0
2005-04-08 09:15:00,108.613,108.627,108.562,108.598,1393600002.0
2005-04-08 09:20:00,108.616,108.62,108.548,108.572,997300010.0
2005-04-08 09:25:00,108.571,108.643,108.569,108.632,1304500012.0
2005-04-08 09:30:00,108.65,108.659,108.615,108.653,1507499993.0
2005-04-08 09:35:00,108.652,108.664,108.601,108.604,1369500003.0
2005-04-08 09:40:00,108.621,108.652,108.596,108.632,1278700012.0
2005-04-08 09:45:00,108.638,108.638,108.6,108.626,1430599982.0
2005-04-08 09:50:00,108.628,108.649,108.588,108.614,1035899987.0
2005-04-08 09:55:00,108.606,108.635,108.587,108.626,1456400005.0
2005-04-08 10:00:00,108.616,108.635,108.591,108.599,1525599995.0
2005-04-08 10:05:00,108.603,108.624,108.58,108.606,1317500011.0
2005-04-08 10:10:00,108.6,108.654,108.589,108.651,1660299994.0
2005-04-08 10:15:00,108.661,108.666,108.6,108.604,1119500002.0
2005-04-08 10:20:00,108.613,108.636,108.6,108.632,1403000001.0
2005-04-08 10:25:00,108.624,108.678,108.619,108.666,1653500004.0
2005-04-08 10:30:00,108.669,108.688,108.649,108.672,1257000006.0
2005-04-08 10:35:00,108.679,108.686,108.628,108.668,1298800004.0
2005-04-08 10:40:00,108.676,108.682,108.648,108.665,1244600003.0
2005-04-08 10:45:00,108.688,108.688,108.637,108.657,1386800004.0
2005-04-08 10:50:00,108.663,108.672,108.623,108.627,986099999.0
2005-04-08 10:55:00,108.616,108.629,108.572,108.585,1130400001.0
2005-04-08 11:00:00,108.611,108.621,108.575,108.603,1418499989.0
2005-04-08 11:05:00,108.596,108.613,108.554,108.585,1099600011.0
2005-04-08 11:10:00,108.579,108.599,108.546,108.574,1403600007.0
2005-04-08 11:15:00,108.576,108.586,108.528,108.529,1059799997.0
2005-04-08 11:20:00,108.55,108.585,108.516,108.525,1589999998.0
2005-04-08 11:25:00,108.526,108.566,108.526,108.551,1236300001.0
2005-04-08 11:30:00,108.544,108.572,108.534,108.564,1288100004.0
2005-04-08 11:35:00,108.563,108.588,108.545,108.572,1602800000.0
2005-04-08 11:40:00,108.554,108.566,108.526,108.542,1142100000.0
2005-04-08 11:45:00,108.539,108.576,108.515,108.565,1511599992.0
2005-04-08 11:50:00,108.551,108.583,108.533,108.574,1105900000.0
2005-04-08 11:55:00,108.588,108.595,108.551,108.561,1466800012.0
2005-04-08 12:00:00,108.551,108.579,108.54,108.569,1333900006.0
2005-04-08 12:05:00,108.566,108.587,108.556,108.571,1211600002.0
2005-04-08 12:10:00,108.573,108.583,108.543,108.566,1253000004.0
2005-04-08 12:15:00,108.569,108.583,108.549,108.574,1463000002.0
2005-04-08 12:20:00,108.553,108.573,108.518,108.55,1486900013.0
2005-04-08 12:25:00,108.524,108.573,108.513,108.572,977800017.0
2005-04-08 12:30:00,108.561,108.594,108.54,108.562,1480600007.0
2005-04-08 12:35:00,108.551,108.577,108.519,108.552,1307500002.0
2005-04-08 12:40:00,108.541,108.558,108.523,108.523,1441000000.0
2005-04-08 12:45:00,108.536,108.551,108.516,108.549,1791400003.0
2005-04-08 12:50:00,108.526,108.592,108.526,108.578,1261800003.0
2005-04-08 12:55:00,108.573,108.597,108.547,108.557,1393900003.0
2005-04-08 13:00:00,108.568,108.6,108.542,108.564,1541199999.0
2005-04-08 13:05:00,108.556,108.574,108.52,108.52,1690499998.0
2005-04-08 13:10:00,108.531,108.589,108.528,108.569,1334900007.0
2005-04-08 13:15:00,108.569,108.583,108.533,108.55,1280299995.0
2005-04-08 13:20:00,108.55,108.587,108.534,108.583,1215499992.0
2005-04-08 13:25:00,108.601,108.611,108.531,108.596,1189499994.0
2005-04-08 13:30:00,108.591,108.648,108.556,108.639,1501000011.0
2005-04-08 13:35:00,108.641,108.679,108.63,108.653,1526300001.0
2005-04-08 13:40:00,108.634,108.671,108.599,108.652,1138099996.0
2005-04-08 13:45:00,108.648,108.721,108.632,108.703,1307000008.0
2005-04-08 13:50:00,108.696,108.757,108.673,108.721,1021300008.0
2005-04-08 13:55:00,108.719,108.726,108.645,108.697,1016200004.0
2005-04-08 14:00:00,108.711,108.767,108.694,108.721,1304199995.0
2005-04-08 14:05:00,108.718,108.737,108.703,108.721,1289700009.0
2005-04-08 14:10:00,108.741,108.769,108.703,108.76,924699997.0
2005-04-08 14:15:00,108.756,108.788,108.715,108.75,1443599993.0
2005-04-08 14:20:00,108.764,108.832,108.757,108.814,1624799995.0
2005-04-08 14:25:00,108.828,108.842,108.765,108.791,1086799996.0
2005-04-08 14:30:00,108.774,108.792,108.691,108.743,1255700008.0
2005-04-08 14:35:00,108.748,108.817,108.746,108.801,1149499996.0
2005-04-08 14:40:00,108.806,108.835,108.77,108.798,1418200010.0
2005-04-08 14:45:00,108.794,108.815,108.774,108.785,1381200005.0
2005-04-08 14:50:00,108.775,108.809,108.745,108.773,1493999991.0
2005-04-08 14:55:00,108.79,108.821,108.76,108.807,1175999991.0
2005-04-08 15:00:00,108.816,108.839,108.775,108.814,1087799998.0
2005-04-08 15:05:00,108.808,108.824,108.731,108.754,1037399986.0
2005-04-08 15:10:00,108.769,108.769,108.69,108.755,1511999991.0
2005-04-08 15:15:00,108.766,108.774,108.718,108.771,1243600011.0
2005-04-08 15:20:00,108.779,108.804,108.75,108.769,1469700005.0
2005-04-08 15:25:00,108.776,108.793,108.75,108.759,1347999991.0
2005-04-08 15:30:00,108.761,108.777,108.685,108.702,1250200002.0
2005-04-08 15:35:00,108.713,108.734,108.678,108.723,1024000004.0
2005-04-08 15:40:00,108.719,108.766,108.715,108.754,1698199997.0
2005-04-08 15:45:00,108.756,108.756,108.713,108.737,1304500004.0
2005-04-08 15:50:00,108.733,108.762,108.698,108.745,1301100002.0
2005-04-08 15:55:00,108.745,108.765,108.703,108.71,1311300002.0
2005-04-08 16:00:00,108.726,108.731,108.673,108.689,1344700010.0
2005-04-08 16:05:00,108.698,108.715,108.626,108.662,1156699998.0
2005-04-08 16:10:00,108.668,108.668,108.597,108.609,1085999993.0
2005-04-08 16:15:00,108.616,108.659,108.603,108.64,1013699999.0
2005-04-08 16:20:00,108.646,108.672,108.62,108.646,923900000.0
2005-04-08 16:25:00,108.651,108.704,108.632,108.695,1368300008.0
2005-04-08 16:30:00,108.707,108.754,108.677,108.747,1218499993.0
2005-04-08 16:35:00,108.749,108.756,108.626,108.655,1499600009.0
2005-04-08 16:40:00,108.652,108.724,108.641,108.689,861000005.0
2005-04-08 16:45:00,108.691,108.695,108.636,108.663,1292600003.0
2005-04-08 16:50:00,108.651,108.675,108.574,108.611,1085899989.0
2005-04-08 16:55:00,108.604,108.632,108.52,108.598,1198900004.0
2005-04-08 17:00:00,108.591,108.641,108.55,108.582,1311699998.0
2005-04-08 17:05:00,108.576,108.609,108.562,108.593,1089800001.0
2005-04-08 17:10:00,108.584,108.594,108.494,108.518,1500600016.0
2005-04-08 17:15:00,108.526,108.544,108.461,108.473,1292700000.0
2005-04-08 17:20:00,108.471,108.642,108.465,108.561,1078800000.0
2005-04-08 17:25:00,108.544,108.581,108.52,108.543,1601700003.0
2005-04-08 17:30:00,108.529,108.563,108.478,108.492,1255500002.0
2005-04-08 17:35:00,108.501,108.537,108.406,108.406,1344600012.0
2005-04-08 17:40:00,108.382,108.416,108.322,108.362,1681399998.0
2005-04-08 17:45:00,108.39,108.416,108.35,108.389,1336000000.0
2005-04-08 17:50:00,108.388,108.406,108.256,108.259,1308499983.0
2005-04-08 17:55:00,108.236,108.346,108.236,108.252,1590200011.0
2005-04-08 18:00:00,108.224,108.265,108.18,108.21,7717099989.0
2005-04-08 18:05:00,108.21,108.34,108.21,108.28,9151000025.0
2005-04-08 18:10:00,108.26,108.28,108.2,108.28,9401000021.0
2005-04-08 18:15:00,108.29,108.34,108.256,108.33,9404900043.0
2005-04-08 18:20:00,108.33,108.34,108.31,108.34,9297500055.0
2005-04-08 18:25:00,108.34,108.41,108.34,108.39,8747400025.0
2005-04-08 18:30:00,108.371,108.42,108.359,108.4,6492800020.0
2005-04-08 18:35:00,108.4,108.418,108.359,108.379,5339900026.0
2005-04-08 18:40:00,108.387,108.397,108.333,108.34,7097499985.0
2005-04-08 18:45:00,108.349,108.376,108.323,108.351,5670200004.0
2005-04-08 18:50:00,108.363,108.371,108.31,108.34,9075299975.0
2005-04-08 18:55:00,108.328,108.352,108.307,108.331,6247900005.0
2005-04-08 19:00:00,108.34,108.354,108.304,108.347,4505499999.0
2005-04-08 19:05:00,108.361,108.361,108.264,108.268,5606000001.0
2005-04-08 19:10:00,108.273,108.286,108.225,108.258,4379500022.0
2005-04-08 19:15:00,108.257,108.318,108.224,108.302,6020999989.0
2005-04-08 19:20:00,108.291,108.35,108.278,108.317,5577300019.0
2005-04-08 19:25:00,108.334,108.379,108.312,108.353,7176000028.0
2005-04-08 19:30:00,108.353,108.39,108.319,108.34,6607899992.0
2005-04-08 19:35:00,108.346,108.369,108.312,108.335,3798900001.0
2005-04-08 19:40:00,108.342,108.348,108.281,108.335,4115800022.0
2005-04-08 19:45:00,108.337,108.357,108.29,108.306,5059000035.0
2005-04-08 19:50:00,108.308,108.337,108.263,108.324,4777200009.0
2005-04-08 19:55:00,108.319,108.356,108.3,108.334,4702699984.0
2005-04-08 20:00:00,108.323,108.377,108.312,108.351,3416300000.0
2005-04-08 20:05:00,108.351,108.364,108.312,108.326,5559100010.0
2005-04-08 20:10:00,108.335,108.35,108.287,108.333,5881899991.0
2005-04-08 20:15:00,108.326,108.341,108.283,108.327,4391000002.0
2005-04-08 20:20:00,108.313,108.352,108.281,108.336,5019400033.0
2005-04-08 20:25:00,108.344,108.363,108.307,108.336,6699900027.0
2005-04-08 20:30:00,108.35,108.359,108.299,108.341,5616000016.0
2005-04-08 20:35:00,108.332,108.351,108.303,108.318,3596700005.0
2005-04-08 20:40:00,108.328,108.34,108.281,108.314,5297900007.0
2005-04-08 20:45:00,108.289,108.326,108.28,108.304,7638599983.0
2005-04-08 20:50:00,108.301,108.336,108.282,108.308,4704400014.0
2005-04-08 20:55:00,108.31,108.326,108.271,108.3,7204300039.0
2005-04-08 21:00:00,108.279,108.331,108.271,108.288,4609900010.0
2005-04-08 21:05:00,108.298,108.321,108.266,108.306,3885500003.0
2005-04-08 21:10:00,108.306,108.322,108.282,108.286,3127599996.0
2005-04-08 21:15:00,108.291,108.33,108.277,108.322,6496200020.0
2005-04-08 21:20:00,108.296,108.326,108.268,108.309,6792200016.0
2005-04-08 21:25:00,108.328,108.348,108.296,108.333,4716599987.0
2005-04-08 21:30:00,108.321,108.342,108.296,108.331,2554499999.0
2005-04-08 21:35:00,108.338,108.342,108.305,108.326,1825699993.0
2005-04-08 21:40:00,108.339,108.351,108.304,108.318,3961000003.0
2005-04-08 21:45:00,108.322,108.328,108.268,108.299,3655500012.0
2005-04-08 21:50:00,108.293,108.301,108.24,108.259,1973000002.0
2005-04-08 21:55:00,108.279,108.294,108.236,108.262,1786200005.0
2005-04-08 22:00:00,108.274,108.293,108.249,108.263,3748500003.0
2005-04-08 22:05:00,108.267,108.301,108.257,108.282,1126999999.0
2005-04-08 22:10:00,108.259,108.288,108.24,108.264,1699999997.0
2005-04-08 22:15:00,108.266,108.267,108.21,108.247,2173200005.0
2005-04-08 22:20:00,108.236,108.26,108.209,108.229,1665999995.0
2005-04-08 22:25:00,108.241,108.265,108.209,108.216,1943299987.0
2005-04-08 22:30:00,108.234,108.25,108.19,108.214,2296400006.0
2005-04-08 22:35:00,108.248,108.252,108.173,108.213,1749899986.0
2005-04-08 22:40:00,108.221,108.245,108.166,108.181,1464200001.0
2005-04-08 22:45:00,108.204,108.209,108.162,108.188,1941900005.0
2005-04-08 22:50:00,108.183,108.205,108.16,108.19,1610900006.0
2005-04-08 22:55:00,108.198,108.219,108.162,108.189,1562400012.0
2005-04-10 23:00:00,108.191,108.234,108.191,108.194,1218199988.0
2005-04-10 23:05:00,108.223,108.244,108.201,108.234,1481800006.0
2005-04-10 23:10:00,108.233,108.236,108.201,108.217,1596300005.0
2005-04-10 23:15:00,108.207,108.241,108.207,108.226,1077600005.0
2005-04-10 23:20:00,108.236,108.271,108.218,108.236,1322400006.0
2005-04-10 23:25:00,108.243,108.255,108.204,108.234,1260600001.0
2005-04-10 23:30:00,108.246,108.258,108.211,108.223,1159300003.0
2005-04-10 23:35:00,108.238,108.269,108.222,108.236,1138300000.0
2005-04-10 23:40:00,108.234,108.277,108.223,108.256,1306899992.0
2005-04-10 23:45:00,108.279,108.281,108.236,108.242,885399998.0
2005-04-10 23:50:00,108.254,108.298,108.238,108.269,1161900004.0
2005-04-10 23:55:00,108.281,108.296,108.258,108.263,1172999987.0
2005-04-11 00:00:00,108.267,108.325,108.251,108.293,1442300006.0
2005-04-11 00:05:00,108.298,108.335,108.277,108.327,1215799996.0
2005-04-11 00:10:00,108.323,108.34,108.289,108.306,1312999990.0
2005-04-11 00:15:00,108.313,108.329,108.285,108.305,1158200000.0
2005-04-11 00:20:00,108.291,108.363,108.284,108.313,1159800006.0
2005-04-11 00:25:00,108.328,108.34,108.289,108.312,1480699991.0
2005-04-11 00:30:00,108.306,108.328,108.288,108.303,951299999.0
2005-04-11 00:35:00,108.309,108.333,108.29,108.329,1335600000.0
2005-04-11 00:40:00,108.341,108.345,108.303,108.33,1204899995.0
2005-04-11 00:45:00,108.331,108.348,108.316,108.332,1251800000.0
2005-04-11 00:50:00,108.349,108.349,108.3,108.331,1088500003.0
2005-04-11 00:55:00,108.336,108.346,108.296,108.332,1354300003.0
2005-04-11 01:00:00,108.32,108.389,108.316,108.346,1411499999.0
2005-04-11 01:05:00,108.341,108.365,108.313,108.342,1379500000.0
2005-04-11 01:10:00,108.341,108.439,108.335,108.427,1109199998.0
2005-04-11 01:15:00,108.428,108.432,108.396,108.42,1247900000.0
2005-04-11 01:20:00,108.419,108.463,108.406,108.442,1446099987.0
2005-04-11 01:25:00,108.434,108.496,108.423,108.465,932699996.0
2005-04-11 01:30:00,108.461,108.471,108.429,108.447,1173800004.0
2005-04-11 01:35:00,108.431,108.453,108.4,108.421,1292899993.0
2005-04-11 01:40:00,108.441,108.441,108.395,108.412,1374600004.0
2005-04-11 01:45:00,108.421,108.425,108.379,108.39,1457299997.0
2005-04-11 01:50:00,108.381,108.391,108.279,108.286,1093200001.0
2005-04-11 01:55:00,108.308,108.311,108.229,108.257,1300800009.0
2005-04-11 02:00:00,108.255,108.338,108.239,108.308,1282800002.0
2005-04-11 02:05:00,108.326,108.356,108.298,108.332,1100500005.0
2005-04-11 02:10:00,108.336,108.362,108.292,108.304,981699994.0
2005-04-11 02:15:00,108.31,108.353,108.295,108.328,1339300005.0
2005-04-11 02:20:00,108.327,108.355,108.307,108.321,1355199996.0
2005-04-11 02:25:00,108.319,108.336,108.295,108.317,1380400002.0
2005-04-11 02:30:00,108.313,108.33,108.288,108.32,1252299998.0
2005-04-11 02:35:00,108.308,108.356,108.296,108.324,1408299998.0
2005-04-11 02:40:00,108.333,108.346,108.287,108.327,1730800007.0
2005-04-11 02:45:00,108.326,108.392,108.319,108.386,1301599995.0
2005-04-11 02:50:00,108.367,108.427,108.362,108.411,1129500005.0
2005-04-11 02:55:00,108.439,108.444,108.397,108.397,1277399994.0
2005-04-11 03:00:00,108.398,108.438,108.385,108.431,991200003.0
2005-04-11 03:05:00,108.416,108.442,108.4,108.423,1329800002.0
2005-04-11 03:10:00,108.419,108.442,108.396,108.416,1267800004.0
2005-04-11 03:15:00,108.426,108.495,108.412,108.455,1202899991.0
2005-04-11 03:20:00,108.458,108.486,108.445,108.467,1332400001.0
2005-04-11 03:25:00,108.462,108.485,108.438,108.444,1068099994.0
2005-04-11 03:30:00,108.451,108.467,108.411,108.425,1203900004.0
2005-04-11 03:35:00,108.426,108.452,108.389,108.408,1118100003.0
2005-04-11 03:40:00,108.381,108.43,108.372,108.395,1206200004.0
2005-04-11 03:45:00,108.421,108.439,108.371,108.422,1094599996.0
2005-04-11 03:50:00,108.423,108.436,108.398,108.432,1146700009.0
2005-04-11 03:55:00,108.421,108.429,108.379,108.384,1368799996.0
2005-04-11 04:00:00,108.394,108.415,108.368,108.399,1138799985.0
2005-04-11 04:05:00,108.379,108.404,108.355,108.372,1712100009.0
2005-04-11 04:10:00,108.359,108.4,108.341,108.39,1236800001.0
2005-04-11 04:15:00,108.373,108.407,108.364,108.375,1335799991.0
2005-04-11 04:20:00,108.401,108.411,108.368,108.405,986799999.0
2005-04-11 04:25:00,108.387,108.411,108.356,108.386,1563299989.0
2005-04-11 04:30:00,108.403,108.413,108.353,108.37,1079299998.0
2005-04-11 04:35:00,108.391,108.396,108.324,108.329,1067999992.0
2005-04-11 04:40:00,108.324,108.352,108.312,108.32,1079100010.0
2005-04-11 04:45:00,108.331,108.355,108.303,108.31,1353200006.0
2005-04-11 04:50:00,108.313,108.368,108.297,108.353,1127399999.0
2005-04-11 04:55:00,108.343,108.385,108.342,108.369,1257799999.0
2005-04-11 05:00:00,108.379,108.417,108.362,108.373,1673100001.0
2005-04-11 05:05:00,108.379,108.388,108.347,108.373,1111100003.0
2005-04-11 05:10:00,108.369,108.378,108.325,108.342,1440500003.0
2005-04-11 05:15:00,108.326,108.378,108.321,108.356,1221499993.0
2005-04-11 05:20:00,108.361,108.365,108.318,108.321,1424899997.0
2005-04-11 05:25:00,108.338,108.373,108.329,108.364,1195399991.0
2005-04-11 05:30:00,108.361,108.385,108.344,108.362,1424399989.0
2005-04-11 05:35:00,108.373,108.4,108.35,108.37,1096300003.0
2005-04-11 05:40:00,108.381,108.384,108.335,108.378,1089300001.0
2005-04-11 05:45:00,108.373,108.39,108.345,108.367,1213300009.0
2005-04-11 05:50:00,108.356,108.427,108.356,108.406,1276599998.0
2005-04-11 05:55:00,108.401,108.415,108.376,108.41,1459099982.0
2005-04-11 06:00:00,108.408,108.432,108.397,108.424,1208500014.0
2005-04-11 06:05:00,108.423,108.449,108.394,108.399,1611000005.0
2005-04-11 06:10:00,108.416,108.43,108.383,108.415,1209399994.0
2005-04-11 06:15:00,108.421,108.421,108.382,108.4,1361000006.0
2005-04-11 06:20:00,108.414,108.433,108.384,108.406,1299799996.0
2005-04-11 06:25:00,108.395,108.41,108.363,108.382,1072699992.0
2005-04-11 06:30:00,108.38,108.389,108.343,108.37,1100700011.0
2005-04-11 06:35:00,108.389,108.391,108.356,108.356,1411999989.0
2005-04-11 06:40:00,108.371,108.409,108.36,108.378,1200000006.0
2005-04-11 06:45:00,108.374,108.399,108.365,108.377,1045799998.0
2005-04-11 06:50:00,108.389,108.395,108.344,108.373,1247099999.0
2005-04-11 06:55:00,108.394,108.4,108.355,108.389,1081499995.0
2005-04-11 07:00:00,108.386,108.408,108.367,108.399,1705900006.0
2005-04-11 07:05:00,108.396,108.407,108.375,108.381,992600004.0
2005-04-11 07:10:00,108.383,108.413,108.359,108.395,1137700000.0
2005-04-11 07:15:00,108.399,108.406,108.356,108.389,1214700000.0
2005-04-11 07:20:00,108.385,108.395,108.354,108.388,1307999988.0
2005-04-11 07:25:00,108.357,108.4,108.357,108.368,1402800006.0
2005-04-11 07:30:00,108.369,108.389,108.31,108.337,1400800003.0
2005-04-11 07:35:00,108.34,108.357,108.319,108.351,1134600003.0
2005-04-11 07:40:00,108.369,108.37,108.322,108.345,1154799984.0
2005-04-11 07:45:00,108.348,108.4,108.327,108.393,1103700004.0
2005-04-11 07:50:00,108.386,108.412,108.339,108.365,1194400009.0
2005-04-11 07:55:00,108.369,108.402,108.346,108.402,1393100000.0
2005-04-11 08:00:00,108.389,108.432,108.375,108.385,1532100006.0
2005-04-11 08:05:00,108.403,108.404,108.331,108.352,1190399999.0
2005-04-11 08:10:00,108.324,108.377,108.305,108.306,1030199996.0
2005-04-11 08:15:00,108.319,108.341,108.278,108.309,1244899986.0
2005-04-11 08:20:00,108.313,108.322,108.268,108.305,1508200016.0
2005-04-11 08:25:00,108.295,108.317,108.276,108.293,1270799995.0
2005-04-11 08:30:00,108.293,108.318,108.283,108.285,1455100021.0
2005-04-11 08:35:00,108.29,108.321,108.285,108.293,964199992.0
2005-04-11 08:40:00,108.318,108.345,108.276,108.303,1414599997.0
2005-04-11 08:45:00,108.284,108.307,108.265,108.271,1162000009.0
2005-04-11 08:50:00,108.275,108.3,108.237,108.253,1464499989.0
2005-04-11 08:55:00,108.257,108.268,108.212,108.233,1090899994.0
2005-04-11 09:00:00,108.243,108.265,108.228,108.247,1032200006.0
2005-04-11 09:05:00,108.269,108.29,108.25,108.263,930100009.0
2005-04-11 09:10:00,108.253,108.286,108.213,108.249,1421400002.0
2005-04-11 09:15:00,108.244,108.251,108.205,108.214,1202300000.0
2005-04-11 09:20:00,108.204,108.23,108.187,108.221,1254800012.0
2005-04-11 09:25:00,108.229,108.281,108.202,108.258,875500004.0
2005-04-11 09:30:00,108.256,108.276,108.225,108.256,1302900004.0
2005-04-11 09:35:00,108.249,108.268,108.136,108.167,1430300017.0
2005-04-11 09:40:00,108.169,108.187,108.113,108.159,1075700002.0
2005-04-11 09:45:00,108.159,108.17,108.127,108.156,1320899986.0
2005-04-11 09:50:00,108.149,108.156,108.09,108.116,1184799998.0
2005-04-11 09:55:00,108.11,108.119,108.066,108.066,1347400003.0
2005-04-11 10:00:00,108.057,108.069,107.96,107.96,780599996.0
2005-04-11 10:05:00,107.959,107.961,107.88,107.889,1739299990.0
2005-04-11 10:10:00,107.854,107.899,107.811,107.891,1380999985.0
2005-04-11 10:15:00,107.901,107.952,107.858,107.936,1395100004.0
2005-04-11 10:20:00,107.922,107.935,107.868,107.887,1514699992.0
2005-04-11 10:25:00,107.896,107.902,107.768,107.786,1429399996.0
2005-04-11 10:30:00,107.811,107.851,107.777,107.837,1373599996.0
2005-04-11 10:35:00,107.821,107.885,107.807,107.882,1338700007.0
2005-04-11 10:40:00,107.868,107.898,107.85,107.865,1322199998.0
2005-04-11 10:45:00,107.871,107.886,107.857,107.878,1354099989.0
2005-04-11 10:50:00,107.877,107.911,107.847,107.878,1710999984.0
2005-04-11 10:55:00,107.888,107.902,107.84,107.854,1424299991.0
2005-04-11 11:00:00,107.869,107.906,107.843,107.894,1288399998.0
2005-04-11 11:05:00,107.908,107.96,107.897,107.945,1308599985.0
2005-04-11 11:10:00,107.927,107.969,107.891,107.906,1369399998.0
2005-04-11 11:15:00,107.891,107.925,107.876,107.914,1392699998.0
2005-04-11 11:20:00,107.92,107.92,107.881,107.892,1157000013.0
2005-04-11 11:25:00,107.892,107.916,107.863,107.88,1182000005.0
2005-04-11 11:30:00,107.905,107.916,107.869,107.9,1216600008.0
2005-04-11 11:35:00,107.886,107.915,107.865,107.88,1214600002.0
2005-04-11 11:40:00,107.881,107.91,107.833,107.893,1046400005.0
2005-04-11 11:45:00,107.909,107.918,107.874,107.897,1353400004.0
2005-04-11 11:50:00,107.894,107.902,107.866,107.902,1172699994.0
2005-04-11 11:55:00,107.905,107.908,107.852,107.888,1290199998.0
2005-04-11 12:00:00,107.894,107.934,107.882,107.921,1013200008.0
2005-04-11 12:05:00,107.914,107.946,107.879,107.905,1144400003.0
2005-04-11 12:10:00,107.895,107.965,107.89,107.941,1244799999.0
2005-04-11 12:15:00,107.959,107.96,107.879,107.926,1335299995.0
2005-04-11 12:20:00,107.928,107.928,107.865,107.879,1261499994.0
2005-04-11 12:25:00,107.875,107.908,107.875,107.902,1201800008.0
2005-04-11 12:30:00,107.903,107.911,107.868,107.887,1295200003.0
2005-04-11 12:35:00,107.896,107.945,107.882,107.923,1207000007.0
2005-04-11 12:40:00,107.941,107.941,107.858,107.881,1468899996.0
2005-04-11 12:45:00,107.891,107.896,107.841,107.85,1338000001.0
2005-04-11 12:50:00,107.843,107.874,107.779,107.779,1268899994.0
2005-04-11 12:55:00,107.781,107.853,107.772,107.829,1386499991.0
2005-04-11 13:00:00,107.863,107.878,107.833,107.86,1333800004.0
2005-04-11 13:05:00,107.854,107.864,107.796,107.803,1374099990.0
2005-04-11 13:10:00,107.823,107.842,107.795,107.828,1043000000.0
2005-04-11 13:15:00,107.808,107.827,107.689,107.696,1611900003.0
2005-04-11 13:20:00,107.688,107.7,107.624,107.648,1254099999.0
2005-04-11 13:25:00,107.654,107.68,107.607,107.647,1067799997.0
2005-04-11 13:30:00,107.641,107.665,107.598,107.623,1484600004.0
2005-04-11 13:35:00,107.621,107.707,107.621,107.686,1586500005.0
2005-04-11 13:40:00,107.701,107.715,107.67,107.693,1554699993.0
2005-04-11 13:45:00,107.689,107.748,107.678,107.707,1057500008.0
2005-04-11 13:50:00,107.729,107.757,107.716,107.741,1104600000.0
2005-04-11 13:55:00,107.751,107.757,107.697,107.701,1203999991.0
2005-04-11 14:00:00,107.706,107.709,107.62,107.646,1324700016.0
2005-04-11 14:05:00,107.641,107.695,107.626,107.68,1195499990.0
2005-04-11 14:10:00,107.679,107.736,107.649,107.72,1398399996.0
2005-04-11 14:15:00,107.721,107.745,107.669,107.693,1473599996.0
2005-04-11 14:20:00,107.708,107.877,107.708,107.857,1706399991.0
2005-04-11 14:25:00,107.868,107.901,107.845,107.871,1181100001.0
2005-04-11 14:30:00,107.857,107.877,107.823,107.847,1409399993.0
2005-04-11 14:35:00,107.854,107.89,107.803,107.875,1115500006.0
2005-04-11 14:40:00,107.865,107.902,107.837,107.855,1396399989.0
2005-04-11 14:45:00,107.856,107.858,107.799,107.832,1356100000.0
2005-04-11 14:50:00,107.846,107.863,107.801,107.829,1431600014.0
2005-04-11 14:55:00,107.819,107.854,107.782,107.844,977400002.0
2005-04-11 15:00:00,107.843,107.844,107.795,107.815,1605200009.0
2005-04-11 15:05:00,107.831,107.878,107.817,107.872,1538299997.0
2005-04-11 15:10:00,107.863,107.894,107.826,107.839,1439100011.0
2005-04-11 15:15:00,107.829,107.839,107.769,107.787,1459100000.0
2005-04-11 15:20:00,107.791,107.843,107.787,107.803,1664999997.0
2005-04-11 15:25:00,107.806,107.832,107.786,107.817,955499993.0
2005-04-11 15:30:00,107.831,107.836,107.736,107.765,1789400014.0
2005-04-11 15:35:00,107.751,107.773,107.718,107.745,1509700003.0
2005-04-11 15:40:00,107.754,107.815,107.728,107.781,1109699996.0
2005-04-11 15:45:00,107.791,107.791,107.721,107.743,1606200002.0
2005-04-11 15:50:00,107.759,107.774,107.737,107.744,1382299986.0
2005-04-11 15:55:00,107.756,107.777,107.713,107.744,1395600000.0
2005-04-11 16:00:00,107.765,107.81,107.753,107.781,1242799992.0
2005-04-11 16:05:00,107.774,107.796,107.757,107.757,1051499996.0
2005-04-11 16:10:00,107.766,107.781,107.719,107.756,841699999.0
2005-04-11 16:15:00,107.756,107.795,107.724,107.78,1191500011.0
2005-04-11 16:20:00,107.803,107.893,107.803,107.893,984899997.0
2005-04-11 16:25:00,107.894,107.912,107.828,107.833,1381100005.0
2005-04-11 16:30:00,107.841,107.852,107.786,107.811,1454999985.0
2005-04-11 16:35:00,107.821,107.832,107.776,107.8,1807999988.0
2005-04-11 16:40:00,107.803,107.809,107.76,107.789,1365400004.0
2005-04-11 16:45:00,107.783,107.815,107.754,107.806,1241000008.0
2005-04-11 16:50:00,107.813,107.831,107.788,107.813,1518199992.0
2005-04-11 16:55:00,107.802,107.84,107.782,107.796,1122299986.0
2005-04-11 17:00:00,107.811,107.842,107.771,107.836,1507800004.0
2005-04-11 17:05:00,107.854,107.892,107.81,107.816,1418300003.0
2005-04-11 17:10:00,107.807,107.86,107.777,107.86,1137100011.0
2005-04-11 17:15:00,107.844,107.87,107.801,107.811,1399600001.0
2005-04-11 17:20:00,107.811,107.814,107.75,107.793,1116699990.0
2005-04-11 17:25:00,107.784,107.801,107.743,107.779,1682000000.0
2005-04-11 17:30:00,107.765,107.822,107.748,107.812,1151400006.0
2005-04-11 17:35:00,107.821,107.837,107.789,107.828,1368000002.0
2005-04-11 17:40:00,107.846,107.884,107.823,107.849,1238699984.0
2005-04-11 17:45:00,107.836,107.856,107.783,107.783,1291199989.0
2005-04-11 17:50:00,107.782,107.817,107.721,107.815,1375599986.0
2005-04-11 17:55:00,107.821,107.821,107.756,107.756,1454799991.0
2005-04-11 18:00:00,107.759,107.78,107.75,107.76,8072400014.0
2005-04-11 18:05:00,107.77,107.78,107.69,107.69,9655000020.0
2005-04-11 18:10:00,107.7,107.71,107.65,107.65,9655000020.0
2005-04-11 18:15:00,107.65,107.72,107.623,107.72,9566400012.0
2005-04-11 18:20:00,107.72,107.73,107.69,107.71,9433500000.0
2005-04-11 18:25:00,107.71,107.76,107.693,107.76,9655400003.0
2005-04-11 18:30:00,107.748,107.76,107.705,107.74,8061499946.0
2005-04-11 18:35:00,107.73,107.748,107.691,107.712,6148099969.0
2005-04-11 18:40:00,107.734,107.74,107.681,107.699,6884500023.0
2005-04-11 18:45:00,107.697,107.726,107.66,107.694,5127600006.0
2005-04-11 18:50:00,107.7,107.717,107.671,107.707,9430400051.0
2005-04-11 18:55:00,107.698,107.723,107.666,107.714,5944100020.0
2005-04-11 19:00:00,107.715,107.732,107.681,107.705,5123600018.0
2005-04-11 19:05:00,107.708,107.74,107.688,107.71,6231500023.0
2005-04-11 19:10:00,107.702,107.723,107.679,107.702,3986600016.0
2005-04-11 19:15:00,107.716,107.716,107.666,107.689,5459700022.0
2005-04-11 19:20:00,107.707,107.72,107.667,107.679,5711999983.0
2005-04-11 19:25:00,107.679,107.712,107.665,107.712,4513000007.0
2005-04-11 19:30:00,107.713,107.715,107.665,107.703,7222799986.0
2005-04-11 19:35:00,107.677,107.71,107.652,107.669,3617999997.0
2005-04-11 19:40:00,107.694,107.709,107.655,107.695,4471199987.0
2005-04-11 19:45:00,107.704,107.729,107.666,107.726,4424899999.0
2005-04-11 19:50:00,107.719,107.75,107.697,107.726,5190300010.0
2005-04-11 19:55:00,107.737,107.778,107.73,107.764,4767599985.0
2005-04-11 20:00:00,107.757,107.777,107.717,107.721,3823300037.0
2005-04-11 20:05:00,107.716,107.802,107.716,107.779,5767099990.0
2005-04-11 20:10:00,107.795,107.811,107.705,107.71,5951399999.0
2005-04-11 20:15:00,107.72,107.76,107.715,107.737,4552700002.0
2005-04-11 20:20:00,107.73,107.75,107.693,107.712,5336799974.0
2005-04-11 20:25:00,107.726,107.75,107.709,107.75,4704000008.0
2005-04-11 20:30:00,107.736,107.751,107.704,107.736,5345300001.0
2005-04-11 20:35:00,107.737,107.758,107.7,107.747,3586199998.0
2005-04-11 20:40:00,107.75,107.75,107.673,107.691,6904899983.0
2005-04-11 20:45:00,107.735,107.735,107.679,107.695,7009499984.0
2005-04-11 20:50:00,107.707,107.733,107.682,107.691,4299699995.0
2005-04-11 20:55:00,107.721,107.758,107.69,107.71,6272700008.0
2005-04-11 21:00:00,107.71,107.747,107.689,107.726,4723200033.0
2005-04-11 21:05:00,107.742,107.787,107.705,107.78,3770799982.0
2005-04-11 21:10:00,107.779,107.815,107.756,107.771,3999199980.0
2005-04-11 21:15:00,107.776,107.791,107.743,107.768,6725899961.0
2005-04-11 21:20:00,107.778,107.835,107.763,107.813,6796699997.0
2005-04-11 21:25:00,107.807,107.826,107.77,107.796,4362500006.0
2005-04-11 21:30:00,107.806,107.859,107.776,107.829,3237299993.0
2005-04-11 21:35:00,107.838,107.842,107.807,107.835,2585899999.0
2005-04-11 21:40:00,107.841,107.859,107.797,107.834,3929699992.0
2005-04-11 21:45:00,107.827,107.85,107.783,107.805,3730299985.0
2005-04-11 21:50:00,107.799,107.825,107.777,107.804,1890300018.0
2005-04-11 21:55:00,107.797,107.841,107.789,107.812,1849900008.0
2005-04-11 22:00:00,107.813,107.858,107.778,107.846,3937199989.0
2005-04-11 22:05:00,107.859,107.875,107.828,107.848,1473500015.0
2005-04-11 22:10:00,107.861,107.861,107.819,107.837,1782500018.0
2005-04-11 22:15:00,107.836,107.864,107.813,107.841,1989199989.0
2005-04-11 22:20:00,107.849,107.858,107.786,107.797,1079000002.0
2005-04-11 22:25:00,107.811,107.826,107.781,107.804,2170899994.0
2005-04-11 22:30:00,107.776,107.823,107.772,107.803,2441299986.0
2005-04-11 22:35:00,107.814,107.82,107.78,107.808,2113100005.0
2005-04-11 22:40:00,107.801,107.826,107.781,107.814,1595500005.0
2005-04-11 22:45:00,107.805,107.822,107.77,107.789,1598399994.0
2005-04-11 22:50:00,107.776,107.814,107.768,107.808,1679099999.0
2005-04-11 22:55:00,107.806,107.858,107.79,107.816,1307100012.0
2005-04-11 23:00:00,107.809,107.838,107.735,107.751,1331699991.0
2005-04-11 23:05:00,107.753,107.791,107.731,107.738,1442700003.0
2005-04-11 23:10:00,107.739,107.777,107.728,107.746,884399994.0
2005-04-11 23:15:00,107.742,107.772,107.728,107.757,1091499999.0
2005-04-11 23:20:00,107.746,107.779,107.737,107.758,1587600003.0
2005-04-11 23:25:00,107.771,107.805,107.736,107.794,1181399996.0
2005-04-11 23:30:00,107.781,107.81,107.752,107.757,1160599988.0
2005-04-11 23:35:00,107.782,107.792,107.741,107.745,1083299998.0
2005-04-11 23:40:00,107.746,107.788,107.74,107.769,846400002.0
2005-04-11 23:45:00,107.783,107.803,107.761,107.798,1662900000.0
2005-04-11 23:50:00,107.766,107.81,107.766,107.776,1429200005.0
2005-04-11 23:55:00,107.813,107.828,107.784,107.809,1143199993.0
2005-04-12 00:00:00,107.817,107.834,107.8,107.821,929499998.0
2005-04-12 00:05:00,107.826,107.839,107.783,107.814,1136399995.0
2005-04-12 00:10:00,107.816,107.838,107.783,107.789,1342700000.0
2005-04-12 00:15:00,107.803,107.821,107.787,107.789,1039500004.0
2005-04-12 00:20:00,107.807,107.826,107.775,107.792,1292700009.0
2005-04-12 00:25:00,107.795,107.802,107.764,107.799,1191000005.0
2005-04-12 00:30:00,107.793,107.819,107.77,107.8,1260400024.0
2005-04-12 00:35:00,107.781,107.809,107.75,107.756,1245799998.0
2005-04-12 00:40:00,107.765,107.779,107.737,107.745,1423099998.0
2005-04-12 00:45:00,107.751,107.768,107.72,107.749,1519100004.0
2005-04-12 00:50:00,107.761,107.776,107.739,107.75,1418599995.0
2005-04-12 00:55:00,107.754,107.76,107.716,107.742,1319000007.0
2005-04-12 01:00:00,107.743,107.745,107.705,107.717,1683700006.0
2005-04-12 01:05:00,107.713,107.732,107.695,107.697,1029200008.0
2005-04-12 01:10:00,107.721,107.737,107.685,107.726,1088499988.0
2005-04-12 01:15:00,107.738,107.746,107.707,107.728,1118100000.0
2005-04-12 01:20:00,107.714,107.765,107.71,107.752,993600015.0
2005-04-12 01:25:00,107.736,107.755,107.715,107.743,867299994.0
2005-04-12 01:30:00,107.734,107.762,107.718,107.739,1284899998.0
2005-04-12 01:35:00,107.743,107.758,107.697,107.707,1269199993.0
2005-04-12 01:40:00,107.731,107.733,107.655,107.663,1161500002.0
2005-04-12 01:45:00,107.666,107.705,107.65,107.689,1263600002.0
2005-04-12 01:50:00,107.676,107.694,107.647,107.674,1384100006.0
2005-04-12 01:55:00,107.666,107.708,107.577,107.588,1345300007.0
2005-04-12 02:00:00,107.588,107.612,107.568,107.57,1415600014.0
2005-04-12 02:05:00,107.549,107.621,107.541,107.589,1037000013.0
2005-04-12 02:10:00,107.576,107.579,107.539,107.555,1361700000.0
2005-04-12 02:15:00,107.576,107.582,107.519,107.544,915499993.0
2005-04-12 02:20:00,107.543,107.6,107.526,107.6,1174599986.0
2005-04-12 02:25:00,107.596,107.632,107.585,107.605,1338900004.0
2005-04-12 02:30:00,107.621,107.646,107.603,107.646,1393899997.0
2005-04-12 02:35:00,107.641,107.682,107.617,107.671,1741699986.0
2005-04-12 02:40:00,107.643,107.67,107.62,107.641,1292900000.0
2005-04-12 02:45:00,107.653,107.654,107.611,107.63,1583300000.0
2005-04-12 02:50:00,107.623,107.655,107.608,107.626,1206900001.0
2005-04-12 02:55:00,107.639,107.644,107.563,107.57,906300004.0
2005-04-12 03:00:00,107.571,107.603,107.562,107.586,1374599995.0
2005-04-12 03:05:00,107.591,107.597,107.555,107.59,1775500009.0
2005-04-12 03:10:00,107.584,107.62,107.563,107.574,1086299991.0
2005-04-12 03:15:00,107.581,107.595,107.525,107.541,1400200009.0
2005-04-12 03:20:00,107.541,107.597,107.529,107.574,1119200012.0
2005-04-12 03:25:00,107.571,107.58,107.545,107.56,1517700006.0
2005-04-12 03:30:00,107.571,107.6,107.535,107.585,1253199997.0
2005-04-12 03:35:00,107.579,107.619,107.576,107.61,1130300000.0
2005-04-12 03:40:00,107.621,107.621,107.574,107.583,1342699994.0
2005-04-12 03:45:00,107.609,107.609,107.569,107.57,1131899997.0
2005-04-12 03:50:00,107.573,107.592,107.561,107.567,1140399997.0
2005-04-12 03:55:00,107.554,107.568,107.53,107.54,1126900003.0
2005-04-12 04:00:00,107.565,107.577,107.524,107.567,1440599994.0
2005-04-12 04:05:00,107.566,107.581,107.532,107.56,1110400007.0
2005-04-12 04:10:00,107.544,107.576,107.525,107.561,1136700001.0
2005-04-12 04:15:00,107.568,107.568,107.485,107.503,1207100008.0
2005-04-12 04:20:00,107.521,107.547,107.498,107.538,1155399991.0
2005-04-12 04:25:00,107.523,107.546,107.503,107.527,1402399997.0
2005-04-12 04:30:00,107.523,107.557,107.497,107.557,1298599996.0
2005-04-12 04:35:00,107.551,107.551,107.507,107.518,999900005.0
2005-04-12 04:40:00,107.541,107.55,107.503,107.516,1229500003.0
2005-04-12 04:45:00,107.523,107.532,107.475,107.503,1128899991.0
2005-04-12 04:50:00,107.496,107.533,107.489,107.531,1031600012.0
2005-04-12 04:55:00,107.494,107.534,107.486,107.517,1012800002.0
2005-04-12 05:00:00,107.511,107.542,107.493,107.513,1283100012.0
2005-04-12 05:05:00,107.514,107.576,107.505,107.559,1271799999.0
2005-04-12 05:10:00,107.539,107.565,107.529,107.56,1303900009.0
2005-04-12 05:15:00,107.554,107.572,107.526,107.544,1268700003.0
2005-04-12 05:20:00,107.571,107.593,107.537,107.579,1252599998.0
2005-04-12 05:25:00,107.586,107.6,107.558,107.569,1335900013.0
2005-04-12 05:30:00,107.591,107.605,107.548,107.563,1284999986.0
2005-04-12 05:35:00,107.599,107.619,107.566,107.611,1413299995.0
2005-04-12 05:40:00,107.594,107.602,107.559,107.566,1363000009.0
2005-04-12 05:45:00,107.583,107.609,107.569,107.596,1259199995.0
2005-04-12 05:50:00,107.586,107.615,107.582,107.596,1221600002.0
2005-04-12 05:55:00,107.611,107.617,107.578,107.593,1574299994.0
2005-04-12 06:00:00,107.613,107.622,107.56,107.593,1083999997.0
2005-04-12 06:05:00,107.576,107.602,107.559,107.591,1536100009.0
2005-04-12 06:10:00,107.594,107.61,107.572,107.604,1548399997.0
2005-04-12 06:15:00,107.606,107.622,107.579,107.609,1113600005.0
2005-04-12 06:20:00,107.62,107.647,107.596,107.609,1169100001.0
2005-04-12 06:25:00,107.606,107.619,107.58,107.595,1718900014.0
2005-04-12 06:30:00,107.586,107.628,107.564,107.621,1074399998.0
2005-04-12 06:35:00,107.619,107.622,107.571,107.576,1333200004.0
2005-04-12 06:40:00,107.601,107.614,107.586,107.601,1156100007.0
2005-04-12 06:45:00,107.593,107.631,107.579,107.624,1357799997.0
2005-04-12 06:50:00,107.629,107.629,107.593,107.593,985900000.0
2005-04-12 06:55:00,107.606,107.626,107.58,107.586,1284299998.0
2005-04-12 07:00:00,107.611,107.628,107.583,107.611,1209599987.0
2005-04-12 07:05:00,107.624,107.63,107.582,107.588,1070999986.0
2005-04-12 07:10:00,107.6,107.617,107.581,107.597,844299995.0
2005-04-12 07:15:00,107.599,107.612,107.578,107.597,1250000005.0
2005-04-12 07:20:00,107.593,107.605,107.561,107.58,996499994.0
2005-04-12 07:25:00,107.595,107.615,107.577,107.608,1284700004.0
2005-04-12 07:30:00,107.598,107.628,107.593,107.598,1133399990.0
2005-04-12 07:35:00,107.578,107.612,107.569,107.61,1376400007.0
2005-04-12 07:40:00,107.585,107.622,107.585,107.611,1484499989.0
2005-04-12 07:45:00,107.614,107.625,107.568,107.602,1258199998.0
2005-04-12 07:50:00,107.589,107.663,107.589,107.656,890900006.0
2005-04-12 07:55:00,107.641,107.661,107.623,107.63,1327100006.0
2005-04-12 08:00:00,107.636,107.648,107.579,107.583,1049799986.0
2005-04-12 08:05:00,107.604,107.623,107.584,107.608,1196499994.0
2005-04-12 08:10:00,107.606,107.62,107.583,107.605,1379500007.0
2005-04-12 08:15:00,107.613,107.625,107.562,107.582,1286500004.0
2005-04-12 08:20:00,107.566,107.601,107.538,107.541,1050400000.0
2005-04-12 08:25:00,107.546,107.607,107.538,107.59,1147499993.0
2005-04-12 08:30:00,107.574,107.59,107.48,107.513,1328799998.0
2005-04-12 08:35:00,107.546,107.566,107.505,107.54,1208600001.0
2005-04-12 08:40:00,107.541,107.583,107.502,107.519,1177600005.0
2005-04-12 08:45:00,107.526,107.553,107.496,107.545,1208800005.0
2005-04-12 08:50:00,107.56,107.621,107.558,107.565,1455200022.0
2005-04-12 08:55:00,107.571,107.61,107.556,107.597,1065199989.0
2005-04-12 09:00:00,107.601,107.633,107.58,107.614,1185399983.0
2005-04-12 09:05:00,107.608,107.649,107.588,107.62,1213199997.0
2005-04-12 09:10:00,107.631,107.779,107.627,107.744,1105299991.0
2005-04-12 09:15:00,107.753,107.761,107.7,107.733,1469700004.0
2005-04-12 09:20:00,107.724,107.729,107.661,107.672,1335900000.0
2005-04-12 09:25:00,107.679,107.705,107.651,107.675,1246999994.0
2005-04-12 09:30:00,107.7,107.745,107.698,107.713,983900005.0
2005-04-12 09:35:00,107.716,107.759,107.707,107.758,1300099991.0
2005-04-12 09:40:00,107.761,107.767,107.71,107.712,1368399999.0
2005-04-12 09:45:00,107.719,107.762,107.695,107.756,1489300004.0
2005-04-12 09:50:00,107.759,107.765,107.716,107.728,1308400005.0
2005-04-12 09:55:00,107.729,107.763,107.716,107.747,938700004.0
2005-04-12 10:00:00,107.738,107.753,107.715,107.727,1142500003.0
2005-04-12 10:05:00,107.721,107.721,107.658,107.667,1275899997.0
2005-04-12 10:10:00,107.662,107.706,107.654,107.68,1223899996.0
2005-04-12 10:15:00,107.673,107.717,107.672,107.706,1097400000.0
2005-04-12 10:20:00,107.711,107.739,107.698,107.704,1664700002.0
2005-04-12 10:25:00,107.693,107.697,107.643,107.648,1181700003.0
2005-04-12 10:30:00,107.646,107.662,107.613,107.635,1108200004.0
2005-04-12 10:35:00,107.624,107.653,107.597,107.649,1276299993.0
2005-04-12 10:40:00,107.664,107.686,107.633,107.679,1139400010.0
2005-04-12 10:45:00,107.706,107.769,107.678,107.753,1243699988.0
2005-04-12 10:50:00,107.768,107.768,107.7,107.745,909500000.0
2005-04-12 10:55:00,107.741,107.764,107.703,107.752,1040400007.0
2005-04-12 11:00:00,107.753,107.769,107.699,107.723,978299990.0
2005-04-12 11:05:00,107.725,107.75,107.7,107.707,1299900002.0
2005-04-12 11:10:00,107.705,107.743,107.687,107.728,1333599992.0
2005-04-12 11:15:00,107.728,107.747,107.706,107.716,1052699994.0
2005-04-12 11:20:00,107.712,107.74,107.695,107.713,1405099996.0
2005-04-12 11:25:00,107.715,107.732,107.685,107.7,1026199997.0
2005-04-12 11:30:00,107.708,107.741,107.693,107.729,917100004.0
2005-04-12 11:35:00,107.724,107.731,107.696,107.723,1254699995.0
2005-04-12 11:40:00,107.701,107.736,107.68,107.714,1133999994.0
2005-04-12 11:45:00,107.713,107.801,107.712,107.778,992800002.0
2005-04-12 11:50:00,107.788,107.817,107.766,107.785,1207300000.0
2005-04-12 11:55:00,107.788,107.843,107.779,107.818,1231499995.0
2005-04-12 12:00:00,107.818,107.861,107.812,107.817,1118199991.0
2005-04-12 12:05:00,107.794,107.817,107.78,107.806,1499800006.0
2005-04-12 12:10:00,107.82,107.845,107.8,107.827,1427399994.0
2005-04-12 12:15:00,107.821,107.89,107.815,107.844,1441500001.0
2005-04-12 12:20:00,107.846,107.846,107.739,107.796,881200006.0
2005-04-12 12:25:00,107.794,107.833,107.775,107.832,1172199998.0
2005-04-12 12:30:00,107.826,107.874,107.816,107.839,1047300005.0
2005-04-12 12:35:00,107.851,107.857,107.796,107.839,1535199998.0
2005-04-12 12:40:00,107.856,107.871,107.804,107.804,1321099995.0
2005-04-12 12:45:00,107.809,107.83,107.75,107.781,1648000002.0
2005-04-12 12:50:00,107.771,107.806,107.765,107.795,1264299994.0
2005-04-12 12:55:00,107.786,107.805,107.702,107.736,1482700000.0
2005-04-12 13:00:00,107.726,107.761,107.705,107.751,814699992.0
2005-04-12 13:05:00,107.761,107.809,107.737,107.78,1415100008.0
2005-04-12 13:10:00,107.799,107.8,107.728,107.747,1415900008.0
2005-04-12 13:15:00,107.748,107.793,107.734,107.756,1325499990.0
2005-04-12 13:20:00,107.764,107.784,107.737,107.767,1216800001.0
2005-04-12 13:25:00,107.748,107.788,107.738,107.782,1360300022.0
2005-04-12 13:30:00,107.783,107.796,107.73,107.762,1206099998.0
2005-04-12 13:35:00,107.777,107.78,107.722,107.748,1207000002.0
2005-04-12 13:40:00,107.736,107.781,107.736,107.754,833400004.0
2005-04-12 13:45:00,107.773,107.777,107.674,107.686,1570700010.0
2005-04-12 13:50:00,107.711,107.743,107.687,107.727,1430000000.0
2005-04-12 13:55:00,107.719,107.761,107.708,107.725,1193700009.0
2005-04-12 14:00:00,107.743,107.753,107.722,107.742,1089399995.0
2005-04-12 14:05:00,107.731,107.762,107.715,107.754,959800000.0
2005-04-12 14:10:00,107.753,107.772,107.725,107.755,1198700005.0
2005-04-12 14:15:00,107.761,107.766,107.685,107.703,1508199993.0
2005-04-12 14:20:00,107.704,107.731,107.691,107.696,1334800000.0
2005-04-12 14:25:00,107.713,107.734,107.667,107.685,1130800012.0
2005-04-12 14:30:00,107.636,107.908,107.583,107.878,1224599995.0
2005-04-12 14:35:00,107.864,107.864,107.748,107.81,1114500010.0
2005-04-12 14:40:00,107.798,107.931,107.789,107.905,1360400016.0
2005-04-12 14:45:00,107.906,108.082,107.89,108.056,1467099999.0
2005-04-12 14:50:00,108.049,108.121,108.013,108.081,1076200010.0
2005-04-12 14:55:00,108.111,108.125,108.021,108.069,940799999.0
2005-04-12 15:00:00,108.059,108.239,108.046,108.237,1160299993.0
2005-04-12 15:05:00,108.229,108.266,108.209,108.259,1139300015.0
2005-04-12 15:10:00,108.257,108.392,108.247,108.392,1128100006.0
2005-04-12 15:15:00,108.411,108.448,108.376,108.388,1255300002.0
2005-04-12 15:20:00,108.381,108.396,108.316,108.357,1591500006.0
2005-04-12 15:25:00,108.366,108.374,108.286,108.319,1534799997.0
2005-04-12 15:30:00,108.321,108.407,108.319,108.354,1037399998.0
2005-04-12 15:35:00,108.364,108.391,108.312,108.317,1249900015.0
2005-04-12 15:40:00,108.294,108.339,108.268,108.295,1009600002.0
2005-04-12 15:45:00,108.297,108.378,108.281,108.369,1254299998.0
2005-04-12 15:50:00,108.365,108.405,108.353,108.377,1288599993.0
2005-04-12 15:55:00,108.379,108.4,108.322,108.339,1101600005.0
2005-04-12 16:00:00,108.35,108.375,108.317,108.354,1216300011.0
2005-04-12 16:05:00,108.372,108.439,108.362,108.427,1222600007.0
2005-04-12 16:10:00,108.438,108.438,108.404,108.433,1245999990.0
2005-04-12 16:15:00,108.442,108.445,108.349,108.362,1353799987.0
2005-04-12 16:20:00,108.361,108.403,108.336,108.345,1207700007.0
2005-04-12 16:25:00,108.358,108.401,108.343,108.385,1122999992.0
2005-04-12 16:30:00,108.395,108.399,108.288,108.295,1132300012.0
2005-04-12 16:35:00,108.3,108.324,108.278,108.295,1380900005.0
2005-04-12 16:40:00,108.292,108.299,108.207,108.207,1259000002.0
2005-04-12 16:45:00,108.214,108.262,108.171,108.262,1571699998.0
2005-04-12 16:50:00,108.257,108.31,108.237,108.251,994100002.0
2005-04-12 16:55:00,108.246,108.275,108.243,108.243,1101400006.0
2005-04-12 17:00:00,108.236,108.263,108.21,108.242,1346500012.0
2005-04-12 17:05:00,108.255,108.265,108.2,108.2,1176600000.0
2005-04-12 17:10:00,108.206,108.227,108.188,108.203,1323799998.0
2005-04-12 17:15:00,108.215,108.28,108.204,108.264,1233099998.0
2005-04-12 17:20:00,108.271,108.271,108.224,108.237,1322099999.0
2005-04-12 17:25:00,108.223,108.234,108.202,108.216,1116400009.0
2005-04-12 17:30:00,108.216,108.244,108.187,108.23,1225200006.0
2005-04-12 17:35:00,108.238,108.256,108.212,108.241,1331500003.0
2005-04-12 17:40:00,108.245,108.26,108.198,108.218,1406099999.0
2005-04-12 17:45:00,108.22,108.289,108.197,108.273,1127500007.0
2005-04-12 17:50:00,108.263,108.294,108.24,108.24,1301200010.0
2005-04-12 17:55:00,108.227,108.27,108.215,108.256,1375900003.0
2005-04-12 18:00:00,108.241,108.25,108.2,108.22,7155200015.0
2005-04-12 18:05:00,108.21,108.22,108.2,108.2,6795600012.0
2005-04-12 18:10:00,108.25,108.25,108.221,108.24,9026100036.0
2005-04-12 18:15:00,108.25,108.26,108.19,108.22,7490700021.0
2005-04-12 18:25:00,108.211,108.211,108.172,108.21,5937799999.0
2005-04-12 18:30:00,108.181,108.22,108.171,108.21,8266299962.0
2005-04-12 18:35:00,108.21,108.224,108.167,108.216,7556999960.0
2005-04-12 18:40:00,108.216,108.249,108.176,108.238,7011500041.0
2005-04-12 18:45:00,108.244,108.259,108.195,108.195,6194600016.0
2005-04-12 18:50:00,108.207,108.207,108.152,108.161,8809500021.0
2005-04-12 18:55:00,108.18,108.203,108.151,108.198,4238399989.0
2005-04-12 19:00:00,108.184,108.193,108.113,108.151,4689900015.0
2005-04-12 19:05:00,108.159,108.181,108.137,108.16,5709000021.0
2005-04-12 19:10:00,108.165,108.186,108.128,108.136,3813000003.0
2005-04-12 19:15:00,108.18,108.188,108.129,108.17,5747300007.0
2005-04-12 19:20:00,108.17,108.24,108.152,108.225,5545400004.0
2005-04-12 19:25:00,108.235,108.294,108.215,108.275,6760300029.0
2005-04-12 19:30:00,108.268,108.268,108.214,108.245,5629500008.0
2005-04-12 19:35:00,108.255,108.27,108.16,108.195,4114699990.0
2005-04-12 19:40:00,108.198,108.238,108.173,108.187,4385900011.0
2005-04-12 19:45:00,108.227,108.274,108.218,108.245,4721900005.0
2005-04-12 19:50:00,108.263,108.289,108.23,108.271,5114499982.0
2005-04-12 19:55:00,108.269,108.309,108.254,108.293,4723099999.0
2005-04-12 20:00:00,108.29,108.319,108.255,108.288,3534800011.0
2005-04-12 20:05:00,108.275,108.275,108.012,108.023,5570900034.0
2005-04-12 20:10:00,108.052,108.127,108.031,108.053,5602200016.0
2005-04-12 20:15:00,108.071,108.071,108.015,108.04,4938100002.0
2005-04-12 20:20:00,108.033,108.033,107.902,107.907,5217799981.0
2005-04-12 20:25:00,107.918,107.94,107.817,107.92,4635399999.0
2005-04-12 20:30:00,107.94,108.007,107.91,107.97,4046600015.0
2005-04-12 20:35:00,107.968,108.019,107.852,108.005,4180299993.0
2005-04-12 20:40:00,108.03,108.05,107.942,107.975,6479300014.0
2005-04-12 20:45:00,107.978,108.006,107.778,107.778,6826199998.0
2005-04-12 20:50:00,107.79,107.827,107.743,107.775,4356400011.0
2005-04-12 20:55:00,107.786,107.807,107.7,107.72,8159599987.0
2005-04-12 21:00:00,107.714,107.803,107.7,107.795,5573000012.0
2005-04-12 21:05:00,107.8,107.82,107.747,107.783,4309800020.0
2005-04-12 21:10:00,107.784,107.786,107.761,107.773,3791500010.0
2005-04-12 21:15:00,107.775,107.786,107.677,107.681,6808199995.0
2005-04-12 21:20:00,107.695,107.74,107.673,107.714,6716600006.0
2005-04-12 21:25:00,107.73,107.781,107.71,107.718,4802800016.0
2005-04-12 21:30:00,107.728,107.739,107.698,107.703,3081300005.0
2005-04-12 21:35:00,107.709,107.736,107.677,107.695,2367700021.0
2005-04-12 21:40:00,107.697,107.717,107.672,107.695,4491000007.0
2005-04-12 21:45:00,107.687,107.709,107.666,107.669,3362900009.0
2005-04-12 21:50:00,107.682,107.72,107.679,107.715,1376299996.0
2005-04-12 21:55:00,107.691,107.72,107.678,107.68,1328100003.0
2005-04-12 22:00:00,107.69,107.705,107.675,107.7,4600700028.0
2005-04-12 22:05:00,107.665,107.707,107.648,107.7,1297700013.0
2005-04-12 22:10:00,107.716,107.748,107.687,107.716,1626099991.0
2005-04-12 22:15:00,107.725,107.733,107.679,107.71,2028199994.0
2005-04-12 22:20:00,107.722,107.746,107.708,107.737,1280400003.0
2005-04-12 22:25:00,107.74,107.761,107.689,107.707,2043400005.0
2005-04-12 22:30:00,107.713,107.727,107.686,107.708,2643399998.0
2005-04-12 22:35:00,107.742,107.749,107.7,107.712,1891599994.0
2005-04-12 22:40:00,107.717,107.721,107.691,107.702,1617899995.0
2005-04-12 22:45:00,107.708,107.708,107.661,107.695,1537400012.0
2005-04-12 22:50:00,107.676,107.71,107.651,107.67,1399700006.0
2005-04-12 22:55:00,107.679,107.726,107.669,107.712,1786399998.0
2005-04-12 23:00:00,107.703,107.741,107.675,107.693,1488200012.0
2005-04-12 23:05:00,107.698,107.703,107.648,107.659,1582000004.0
2005-04-12 23:10:00,107.655,107.697,107.649,107.671,1225599990.0
2005-04-12 23:15:00,107.67,107.7,107.64,107.657,1307199996.0
2005-04-12 23:20:00,107.655,107.66,107.607,107.637,1107799995.0
2005-04-12 23:25:00,107.648,107.651,107.616,107.651,1171399995.0
2005-04-12 23:30:00,107.658,107.669,107.615,107.635,1379300005.0
2005-04-12 23:35:00,107.647,107.671,107.624,107.645,1269399992.0
2005-04-12 23:40:00,107.665,107.693,107.657,107.683,1527699994.0
2005-04-12 23:45:00,107.708,107.709,107.667,107.69,1396699982.0
2005-04-12 23:50:00,107.682,107.707,107.671,107.686,1442400000.0
2005-04-12 23:55:00,107.692,107.72,107.668,107.69,1170500007.0
2005-04-13 00:00:00,107.695,107.724,107.679,107.703,1242299986.0
2005-04-13 00:05:00,107.71,107.737,107.698,107.71,875399999.0
2005-04-13 00:10:00,107.72,107.727,107.696,107.718,1303500015.0
2005-04-13 00:15:00,107.72,107.742,107.699,107.73,1518599997.0
2005-04-13 00:20:00,107.739,107.774,107.717,107.718,1235100004.0
2005-04-13 00:25:00,107.727,107.759,107.693,107.729,875500004.0
2005-04-13 00:30:00,107.72,107.753,107.71,107.74,1216800002.0
2005-04-13 00:35:00,107.747,107.771,107.726,107.757,1059399997.0
2005-04-13 00:40:00,107.75,107.774,107.738,107.76,1366600006.0
2005-04-13 00:45:00,107.749,107.767,107.729,107.766,1117799996.0
2005-04-13 00:50:00,107.759,107.79,107.741,107.776,1163700003.0
2005-04-13 00:55:00,107.773,107.807,107.765,107.801,1097199991.0
2005-04-13 01:00:00,107.787,107.808,107.743,107.763,1332199999.0
2005-04-13 01:05:00,107.763,107.766,107.729,107.754,1024200008.0
2005-04-13 01:10:00,107.758,107.76,107.713,107.734,1058499990.0
2005-04-13 01:15:00,107.73,107.763,107.723,107.751,1065700003.0
2005-04-13 01:20:00,107.752,107.759,107.73,107.735,1416000006.0
2005-04-13 01:25:00,107.743,107.766,107.73,107.749,759299996.0
2005-04-13 01:30:00,107.758,107.779,107.737,107.762,1181099986.0
2005-04-13 01:35:00,107.782,107.791,107.742,107.752,1211300003.0
2005-04-13 01:40:00,107.768,107.77,107.741,107.762,998999996.0
2005-04-13 01:45:00,107.77,107.797,107.753,107.777,1136099999.0
2005-04-13 01:50:00,107.782,107.81,107.754,107.795,1535199993.0
2005-04-13 01:55:00,107.799,107.815,107.771,107.774,1432800006.0
2005-04-13 02:00:00,107.78,107.793,107.71,107.71,1378999985.0
2005-04-13 02:05:00,107.713,107.735,107.689,107.7,1243500004.0
2005-04-13 02:10:00,107.699,107.711,107.648,107.648,1264900004.0
2005-04-13 02:15:00,107.665,107.677,107.605,107.605,989900008.0
2005-04-13 02:20:00,107.607,107.64,107.598,107.614,1198699994.0
2005-04-13 02:25:00,107.635,107.654,107.61,107.617,790000010.0
2005-04-13 02:30:00,107.62,107.625,107.52,107.542,1147600005.0
2005-04-13 02:35:00,107.563,107.566,107.521,107.531,1344800004.0
2005-04-13 02:40:00,107.544,107.596,107.504,107.596,1284899997.0
2005-04-13 02:45:00,107.607,107.625,107.586,107.588,1211600006.0
2005-04-13 02:50:00,107.605,107.665,107.594,107.623,1164600005.0
2005-04-13 02:55:00,107.626,107.637,107.603,107.614,1282699995.0
2005-04-13 03:00:00,107.629,107.632,107.573,107.601,1153899995.0
2005-04-13 03:05:00,107.62,107.65,107.588,107.643,1251099995.0
2005-04-13 03:10:00,107.665,107.68,107.621,107.621,1149899991.0
2005-04-13 03:15:00,107.648,107.649,107.572,107.611,1341700003.0
2005-04-13 03:20:00,107.62,107.62,107.561,107.586,1448499997.0
2005-04-13 03:25:00,107.592,107.625,107.586,107.607,1498100003.0
2005-04-13 03:30:00,107.59,107.627,107.584,107.608,1380399996.0
2005-04-13 03:35:00,107.615,107.633,107.599,107.626,927600002.0
2005-04-13 03:40:00,107.623,107.64,107.594,107.615,1042300001.0
2005-04-13 03:45:00,107.61,107.63,107.596,107.61,1131899999.0
2005-04-13 03:50:00,107.605,107.611,107.578,107.586,1518300006.0
2005-04-13 03:55:00,107.598,107.603,107.53,107.53,1400700004.0
2005-04-13 04:00:00,107.54,107.542,107.442,107.519,991000001.0
2005-04-13 04:05:00,107.53,107.53,107.391,107.412,1354000011.0
2005-04-13 04:10:00,107.425,107.431,107.369,107.396,964500005.0
2005-04-13 04:15:00,107.387,107.449,107.341,107.42,1210800004.0
2005-04-13 04:20:00,107.415,107.415,107.327,107.37,950799991.0
2005-04-13 04:25:00,107.377,107.414,107.363,107.404,1143200022.0
2005-04-13 04:30:00,107.395,107.433,107.379,107.396,1349899998.0
2005-04-13 04:35:00,107.402,107.405,107.374,107.374,1222800000.0
2005-04-13 04:40:00,107.398,107.423,107.377,107.401,900100002.0
2005-04-13 04:45:00,107.41,107.431,107.383,107.417,1203900000.0
2005-04-13 04:50:00,107.412,107.426,107.383,107.408,1412000015.0
2005-04-13 04:55:00,107.402,107.417,107.378,107.393,1342700007.0
2005-04-13 05:00:00,107.4,107.402,107.358,107.384,1425199997.0
2005-04-13 05:05:00,107.403,107.423,107.379,107.415,1221699997.0
2005-04-13 05:10:00,107.428,107.431,107.372,107.397,1019699988.0
2005-04-13 05:15:00,107.383,107.417,107.375,107.404,1389999990.0
2005-04-13 05:20:00,107.41,107.426,107.383,107.411,1538399996.0
2005-04-13 05:25:00,107.395,107.439,107.39,107.405,1338499992.0
2005-04-13 05:30:00,107.422,107.445,107.394,107.417,1435100013.0
2005-04-13 05:35:00,107.432,107.449,107.407,107.431,1354400003.0
2005-04-13 05:40:00,107.45,107.464,107.414,107.414,1252199984.0
2005-04-13 05:45:00,107.427,107.438,107.389,107.415,1038299987.0
2005-04-13 05:50:00,107.415,107.434,107.398,107.415,1212600004.0
2005-04-13 05:55:00,107.402,107.43,107.378,107.419,1223599996.0
2005-04-13 06:00:00,107.412,107.422,107.361,107.384,1372100009.0
2005-04-13 06:05:00,107.384,107.395,107.357,107.377,1255099994.0
2005-04-13 06:10:00,107.371,107.392,107.325,107.344,1309399995.0
2005-04-13 06:15:00,107.343,107.356,107.322,107.347,1408200008.0
2005-04-13 06:20:00,107.339,107.365,107.311,107.344,1553799995.0
2005-04-13 06:25:00,107.358,107.379,107.322,107.339,1381100011.0
2005-04-13 06:30:00,107.345,107.359,107.31,107.342,1237600015.0
2005-04-13 06:35:00,107.335,107.365,107.313,107.356,1274299991.0
2005-04-13 06:40:00,107.362,107.38,107.348,107.349,952000000.0
2005-04-13 06:45:00,107.36,107.377,107.341,107.358,1467499980.0
2005-04-13 06:50:00,107.357,107.362,107.33,107.347,1381999999.0
2005-04-13 06:55:00,107.351,107.38,107.334,107.342,1067300007.0
2005-04-13 07:00:00,107.36,107.37,107.329,107.335,1262899990.0
2005-04-13 07:05:00,107.343,107.36,107.316,107.327,1468200001.0
2005-04-13 07:10:00,107.34,107.35,107.312,107.332,1236000006.0
2005-04-13 07:15:00,107.32,107.344,107.308,107.325,1200100006.0
2005-04-13 07:20:00,107.34,107.345,107.304,107.31,1318499984.0
2005-04-13 07:25:00,107.306,107.344,107.302,107.319,1290000000.0
2005-04-13 07:30:00,107.32,107.358,107.31,107.347,1382100007.0
2005-04-13 07:35:00,107.339,107.407,107.329,107.396,1369799982.0
2005-04-13 07:40:00,107.41,107.421,107.387,107.396,1049299997.0
2005-04-13 07:45:00,107.422,107.423,107.376,107.388,1370099990.0
2005-04-13 07:50:00,107.376,107.444,107.374,107.429,1055900005.0
2005-04-13 07:55:00,107.456,107.456,107.388,107.394,1242199992.0
2005-04-13 08:00:00,107.39,107.409,107.343,107.355,1139899985.0
2005-04-13 08:05:00,107.384,107.391,107.334,107.351,1162699997.0
2005-04-13 08:10:00,107.352,107.361,107.308,107.312,1480799995.0
2005-04-13 08:15:00,107.33,107.359,107.318,107.32,873600000.0
2005-04-13 08:20:00,107.315,107.318,107.274,107.308,1163200002.0
2005-04-13 08:25:00,107.318,107.339,107.277,107.301,1022200000.0
2005-04-13 08:30:00,107.32,107.34,107.286,107.296,1397300014.0
2005-04-13 08:35:00,107.308,107.31,107.273,107.283,1076399996.0
2005-04-13 08:40:00,107.298,107.305,107.242,107.255,1137499996.0
2005-04-13 08:45:00,107.261,107.314,107.255,107.299,1583999997.0
2005-04-13 08:50:00,107.306,107.32,107.238,107.315,1191799999.0
2005-04-13 08:55:00,107.326,107.358,107.32,107.348,897000000.0
2005-04-13 09:00:00,107.361,107.361,107.297,107.301,1048799995.0
2005-04-13 09:05:00,107.305,107.332,107.268,107.316,967900006.0
2005-04-13 09:10:00,107.315,107.34,107.292,107.31,1524100008.0
2005-04-13 09:15:00,107.315,107.349,107.308,107.342,968399998.0
2005-04-13 09:20:00,107.37,107.381,107.336,107.34,1174500008.0
2005-04-13 09:25:00,107.34,107.367,107.321,107.323,820300009.0
2005-04-13 09:30:00,107.334,107.349,107.3,107.32,1178900001.0
2005-04-13 09:35:00,107.325,107.325,107.247,107.247,1152999995.0
2005-04-13 09:40:00,107.25,107.291,107.239,107.243,1141700005.0
2005-04-13 09:45:00,107.24,107.271,107.223,107.265,1391100019.0
2005-04-13 09:50:00,107.265,107.269,107.229,107.246,964700010.0
2005-04-13 09:55:00,107.268,107.273,107.23,107.23,1201900014.0
2005-04-13 10:00:00,107.223,107.239,107.188,107.194,946799995.0
2005-04-13 10:05:00,107.223,107.236,107.205,107.217,1396799993.0
2005-04-13 10:10:00,107.221,107.248,107.213,107.235,1481100004.0
2005-04-13 10:15:00,107.228,107.243,107.206,107.213,1524299997.0
2005-04-13 10:20:00,107.223,107.226,107.177,107.195,986000000.0
2005-04-13 10:25:00,107.201,107.229,107.193,107.21,1338299982.0
2005-04-13 10:30:00,107.208,107.222,107.174,107.188,1404200003.0
2005-04-13 10:35:00,107.205,107.253,107.202,107.247,1404099984.0
2005-04-13 10:40:00,107.25,107.265,107.235,107.253,1382899995.0
2005-04-13 10:45:00,107.266,107.347,107.255,107.329,1353799997.0
2005-04-13 10:50:00,107.338,107.344,107.296,107.314,1018399998.0
2005-04-13 10:55:00,107.31,107.321,107.287,107.291,1331599998.0
2005-04-13 11:00:00,107.298,107.311,107.273,107.279,1104699993.0
2005-04-13 11:05:00,107.285,107.295,107.254,107.272,1341600012.0
2005-04-13 11:10:00,107.29,107.326,107.258,107.3,1442300001.0
2005-04-13 11:15:00,107.296,107.317,107.267,107.287,1164499984.0
2005-04-13 11:20:00,107.292,107.31,107.258,107.258,1103900006.0
2005-04-13 11:25:00,107.287,107.296,107.248,107.248,1207300003.0
2005-04-13 11:30:00,107.253,107.28,107.242,107.265,915900000.0
2005-04-13 11:35:00,107.247,107.266,107.212,107.266,1184399988.0
2005-04-13 11:40:00,107.262,107.266,107.217,107.226,1012700001.0
2005-04-13 11:45:00,107.202,107.271,107.202,107.264,1055999988.0
2005-04-13 11:50:00,107.275,107.303,107.262,107.278,1428699990.0
2005-04-13 11:55:00,107.294,107.33,107.266,107.312,1454200012.0
2005-04-13 12:00:00,107.335,107.358,107.294,107.294,885299997.0
2005-04-13 12:05:00,107.322,107.323,107.286,107.309,1317800013.0
2005-04-13 12:10:00,107.324,107.336,107.293,107.3,1137799999.0
2005-04-13 12:15:00,107.32,107.337,107.301,107.325,1469800008.0
2005-04-13 12:20:00,107.329,107.333,107.275,107.301,1303800007.0
2005-04-13 12:25:00,107.301,107.325,107.247,107.264,1192700010.0
2005-04-13 12:30:00,107.283,107.306,107.256,107.296,989999991.0
2005-04-13 12:35:00,107.298,107.304,107.251,107.263,1236600007.0
2005-04-13 12:40:00,107.258,107.268,107.184,107.184,986400008.0
2005-04-13 12:45:00,107.211,107.236,107.184,107.219,1785499991.0
2005-04-13 12:50:00,107.22,107.258,107.209,107.239,896200002.0
2005-04-13 12:55:00,107.233,107.239,107.195,107.205,1205400005.0
2005-04-13 13:00:00,107.207,107.232,107.15,107.211,1153899994.0
2005-04-13 13:05:00,107.234,107.238,107.163,107.166,1068900011.0
2005-04-13 13:10:00,107.18,107.184,107.137,107.162,1164199996.0
2005-04-13 13:15:00,107.175,107.208,107.152,107.163,1074600008.0
2005-04-13 13:20:00,107.176,107.231,107.175,107.217,1428400001.0
2005-04-13 13:25:00,107.24,107.244,107.18,107.205,1407000000.0
2005-04-13 13:30:00,107.201,107.25,107.18,107.243,1582600006.0
2005-04-13 13:35:00,107.236,107.258,107.218,107.235,1153300002.0
2005-04-13 13:40:00,107.245,107.269,107.221,107.26,1196299992.0
2005-04-13 13:45:00,107.262,107.29,107.223,107.28,1298499990.0
2005-04-13 13:50:00,107.292,107.329,107.264,107.327,1568200008.0
2005-04-13 13:55:00,107.325,107.338,107.288,107.302,1079100001.0
2005-04-13 14:00:00,107.323,107.323,107.279,107.283,948800002.0
2005-04-13 14:05:00,107.28,107.28,107.234,107.244,850500000.0
2005-04-13 14:10:00,107.26,107.293,107.24,107.288,1407899989.0
2005-04-13 14:15:00,107.297,107.366,107.297,107.345,1479300002.0
2005-04-13 14:20:00,107.335,107.358,107.301,107.327,1523099999.0
2005-04-13 14:25:00,107.335,107.41,107.314,107.393,1133500000.0
2005-04-13 14:30:00,107.36,107.369,107.198,107.198,956799998.0
2005-04-13 14:35:00,107.203,107.205,107.137,107.169,963799991.0
2005-04-13 14:40:00,107.179,107.197,107.126,107.144,1505000000.0
2005-04-13 14:45:00,107.145,107.36,107.135,107.326,1283900003.0
2005-04-13 14:50:00,107.339,107.443,107.313,107.443,997600001.0
2005-04-13 14:55:00,107.445,107.557,107.408,107.55,1331799994.0
2005-04-13 15:00:00,107.558,107.59,107.521,107.527,948800006.0
2005-04-13 15:05:00,107.528,107.529,107.471,107.48,1327599998.0
2005-04-13 15:10:00,107.496,107.498,107.442,107.463,876900005.0
2005-04-13 15:15:00,107.476,107.489,107.417,107.42,1337599990.0
2005-04-13 15:20:00,107.432,107.493,107.426,107.449,1420399999.0
2005-04-13 15:25:00,107.443,107.506,107.41,107.5,1032600003.0
2005-04-13 15:30:00,107.512,107.646,107.512,107.629,917600001.0
2005-04-13 15:35:00,107.641,107.641,107.574,107.605,1134999998.0
2005-04-13 15:40:00,107.614,107.618,107.542,107.542,1280000008.0
2005-04-13 15:45:00,107.554,107.578,107.499,107.572,1170199994.0
2005-04-13 15:50:00,107.583,107.596,107.562,107.577,1304600003.0
2005-04-13 15:55:00,107.55,107.583,107.536,107.555,1558199980.0
2005-04-13 16:00:00,107.562,107.587,107.527,107.527,1306100002.0
2005-04-13 16:05:00,107.527,107.542,107.447,107.486,1042700002.0
2005-04-13 16:10:00,107.487,107.487,107.379,107.391,866700001.0
2005-04-13 16:15:00,107.367,107.387,107.335,107.346,1093400000.0
2005-04-13 16:20:00,107.365,107.44,107.355,107.414,1004699997.0
2005-04-13 16:25:00,107.404,107.416,107.358,107.37,995100010.0
2005-04-13 16:30:00,107.388,107.416,107.341,107.341,1122399995.0
2005-04-13 16:35:00,107.342,107.363,107.298,107.352,1376699992.0
2005-04-13 16:40:00,107.355,107.356,107.316,107.348,1201600009.0
2005-04-13 16:45:00,107.357,107.357,107.319,107.337,1258800009.0
2005-04-13 16:50:00,107.33,107.353,107.29,107.322,1336099997.0
2005-04-13 16:55:00,107.318,107.341,107.304,107.325,1281399996.0
2005-04-13 17:00:00,107.33,107.382,107.322,107.352,1482600015.0
2005-04-13 17:05:00,107.351,107.351,107.303,107.303,1007099989.0
2005-04-13 17:10:00,107.311,107.324,107.271,107.283,1180699997.0
2005-04-13 17:15:00,107.293,107.295,107.249,107.249,911100003.0
2005-04-13 17:20:00,107.253,107.306,107.244,107.278,1175999991.0
2005-04-13 17:25:00,107.305,107.305,107.268,107.276,1219800006.0
2005-04-13 17:30:00,107.287,107.298,107.231,107.25,1017999995.0
2005-04-13 17:35:00,107.253,107.277,107.219,107.263,1350500005.0
2005-04-13 17:40:00,107.264,107.304,107.254,107.262,1487400000.0
2005-04-13 17:45:00,107.25,107.302,107.224,107.285,1545799994.0
2005-04-13 17:50:00,107.296,107.35,107.289,107.336,1217300004.0
2005-04-13 17:55:00,107.335,107.347,107.296,107.302,1237799995.0
2005-04-13 18:00:00,107.311,107.35,107.3,107.33,8493700087.0
2005-04-13 18:05:00,107.34,107.36,107.33,107.33,8252000088.0
2005-04-13 18:10:00,107.34,107.34,107.289,107.3,7515800066.0
2005-04-13 18:15:00,107.32,107.33,107.273,107.33,7530800008.0
2005-04-13 18:20:00,107.34,107.38,107.34,107.37,8281999972.0
2005-04-13 18:25:00,107.36,107.37,107.306,107.37,9959899974.0
2005-04-13 18:30:00,107.357,107.38,107.332,107.37,9151899957.0
2005-04-13 18:35:00,107.36,107.36,107.296,107.31,7301199980.0
2005-04-13 18:40:00,107.336,107.362,107.318,107.348,6600800031.0
2005-04-13 18:45:00,107.334,107.403,107.295,107.363,5865100020.0
2005-04-13 18:50:00,107.384,107.452,107.381,107.434,8666100017.0
2005-04-13 18:55:00,107.458,107.469,107.392,107.403,6647000015.0
2005-04-13 19:00:00,107.421,107.422,107.344,107.373,4391399995.0
2005-04-13 19:05:00,107.373,107.39,107.32,107.334,6030000015.0
2005-04-13 19:10:00,107.351,107.358,107.278,107.302,3754300014.0
2005-04-13 19:15:00,107.327,107.358,107.298,107.334,6320600018.0
2005-04-13 19:20:00,107.33,107.351,107.308,107.335,5861199984.0
2005-04-13 19:25:00,107.34,107.377,107.332,107.346,6649799982.0
2005-04-13 19:30:00,107.354,107.38,107.339,107.357,6708900019.0
2005-04-13 19:35:00,107.375,107.393,107.352,107.378,4473299995.0
2005-04-13 19:40:00,107.382,107.387,107.318,107.337,3937900010.0
2005-04-13 19:45:00,107.328,107.399,107.321,107.375,4072699992.0
2005-04-13 19:50:00,107.381,107.397,107.34,107.367,5174300023.0
2005-04-13 19:55:00,107.359,107.377,107.321,107.353,4653600034.0
2005-04-13 20:00:00,107.355,107.398,107.323,107.374,3481800000.0
2005-04-13 20:05:00,107.376,107.388,107.334,107.345,5853800001.0
2005-04-13 20:10:00,107.347,107.38,107.321,107.351,5612500033.0
2005-04-13 20:15:00,107.347,107.377,107.318,107.335,4331099995.0
2005-04-13 20:20:00,107.34,107.36,107.313,107.347,4899099996.0
2005-04-13 20:25:00,107.335,107.36,107.291,107.36,6557599989.0
2005-04-13 20:30:00,107.35,107.35,107.3,107.325,4988199997.0
2005-04-13 20:35:00,107.341,107.371,107.305,107.354,4031200018.0
2005-04-13 20:40:00,107.38,107.423,107.338,107.4,6144599988.0
2005-04-13 20:45:00,107.397,107.418,107.353,107.353,7873099990.0
2005-04-13 20:50:00,107.377,107.39,107.343,107.384,4243600027.0
2005-04-13 20:55:00,107.385,107.41,107.326,107.36,7951799970.0
2005-04-13 21:00:00,107.357,107.4,107.352,107.368,5655099975.0
2005-04-13 21:05:00,107.371,107.385,107.335,107.38,3882100006.0
2005-04-13 21:10:00,107.374,107.386,107.34,107.367,3426100005.0
2005-04-13 21:15:00,107.37,107.389,107.339,107.376,6405099973.0
2005-04-13 21:20:00,107.383,107.4,107.348,107.37,7024900002.0
2005-04-13 21:25:00,107.381,107.417,107.342,107.389,4258400017.0
2005-04-13 21:30:00,107.398,107.42,107.367,107.373,2624399989.0
2005-04-13 21:35:00,107.411,107.411,107.369,107.389,2128299998.0
2005-04-13 21:40:00,107.407,107.417,107.355,107.369,3969700002.0
2005-04-13 21:45:00,107.395,107.402,107.362,107.392,3677699998.0
2005-04-13 21:50:00,107.387,107.398,107.344,107.375,2436999997.0
2005-04-13 21:55:00,107.378,107.383,107.324,107.36,1732600009.0
2005-04-13 22:00:00,107.368,107.399,107.338,107.351,4290700013.0
2005-04-13 22:05:00,107.37,107.381,107.305,107.305,1391999990.0
2005-04-13 22:10:00,107.313,107.337,107.297,107.307,1492399998.0
2005-04-13 22:15:00,107.315,107.358,107.31,107.335,1865900026.0
2005-04-13 22:20:00,107.335,107.358,107.313,107.313,1190199999.0
2005-04-13 22:25:00,107.328,107.348,107.294,107.314,2133299998.0
2005-04-13 22:30:00,107.31,107.335,107.281,107.295,2399199998.0
2005-04-13 22:35:00,107.307,107.331,107.287,107.317,1864200008.0
2005-04-13 22:40:00,107.316,107.358,107.297,107.345,1928100002.0
2005-04-13 22:45:00,107.35,107.358,107.306,107.356,1857500005.0
2005-04-13 22:50:00,107.351,107.374,107.332,107.368,1894299991.0
2005-04-13 22:55:00,107.369,107.369,107.274,107.302,1449199986.0
2005-04-13 23:00:00,107.311,107.338,107.304,107.304,1209299995.0
2005-04-13 23:05:00,107.315,107.317,107.278,107.279,1486700013.0
2005-04-13 23:10:00,107.315,107.318,107.262,107.268,1365499995.0
2005-04-13 23:15:00,107.282,107.3,107.262,107.269,1178900003.0
2005-04-13 23:20:00,107.282,107.305,107.269,107.291,1126499998.0
2005-04-13 23:25:00,107.287,107.303,107.244,107.303,1218699994.0
2005-04-13 23:30:00,107.303,107.326,107.286,107.301,934600000.0
2005-04-13 23:35:00,107.325,107.347,107.299,107.344,1122000000.0
2005-04-13 23:40:00,107.316,107.318,107.277,107.312,824300003.0
2005-04-13 23:45:00,107.298,107.32,107.289,107.294,1099000005.0
2005-04-13 23:50:00,107.289,107.338,107.289,107.328,1365800000.0
2005-04-13 23:55:00,107.302,107.328,107.275,107.275,1308899992.0
2005-04-14 00:00:00,107.294,107.323,107.259,107.317,1118899997.0
2005-04-14 00:05:00,107.33,107.35,107.284,107.347,1330099982.0
2005-04-14 00:10:00,107.348,107.369,107.272,107.298,1124800008.0
2005-04-14 00:15:00,107.313,107.352,107.313,107.342,1125400005.0
2005-04-14 00:20:00,107.349,107.366,107.309,107.319,1313599995.0
2005-04-14 00:25:00,107.328,107.349,107.286,107.346,1071699992.0
2005-04-14 00:30:00,107.302,107.334,107.258,107.291,836699991.0
2005-04-14 00:35:00,107.302,107.324,107.289,107.299,1200700011.0
2005-04-14 00:40:00,107.324,107.33,107.288,107.296,1118100001.0
2005-04-14 00:45:00,107.318,107.347,107.295,107.298,1078699996.0
2005-04-14 00:50:00,107.289,107.34,107.247,107.317,1129200000.0
2005-04-14 00:55:00,107.317,107.347,107.308,107.321,1141800012.0
2005-04-14 01:00:00,107.305,107.326,107.279,107.307,1057099997.0
2005-04-14 01:05:00,107.318,107.32,107.278,107.284,1305200002.0
2005-04-14 01:10:00,107.298,107.324,107.281,107.295,1222000006.0
2005-04-14 01:15:00,107.3,107.32,107.268,107.294,920299991.0
2005-04-14 01:20:00,107.293,107.309,107.26,107.285,1352100000.0
2005-04-14 01:25:00,107.278,107.313,107.273,107.301,1085800004.0
2005-04-14 01:30:00,107.282,107.303,107.244,107.244,964899999.0
2005-04-14 01:35:00,107.256,107.308,107.242,107.296,1138899998.0
2005-04-14 01:40:00,107.318,107.329,107.28,107.285,1017600009.0
2005-04-14 01:45:00,107.31,107.328,107.275,107.301,1030199989.0
2005-04-14 01:50:00,107.29,107.32,107.262,107.298,1179000001.0
2005-04-14 01:55:00,107.309,107.327,107.284,107.296,1168799992.0
2005-04-14 02:00:00,107.312,107.323,107.281,107.296,1239699990.0
2005-04-14 02:05:00,107.295,107.372,107.295,107.356,1023199999.0
2005-04-14 02:10:00,107.343,107.359,107.305,107.305,1067800003.0
2005-04-14 02:15:00,107.291,107.303,107.263,107.263,1245399996.0
2005-04-14 02:20:00,107.269,107.291,107.253,107.262,1086399999.0
2005-04-14 02:25:00,107.277,107.289,107.236,107.28,1124699992.0
2005-04-14 02:30:00,107.288,107.301,107.264,107.28,733000000.0
2005-04-14 02:35:00,107.297,107.305,107.257,107.267,1377900003.0
2005-04-14 02:40:00,107.299,107.324,107.284,107.301,1138700011.0
2005-04-14 02:45:00,107.308,107.35,107.308,107.332,1631200006.0
2005-04-14 02:50:00,107.336,107.36,107.327,107.328,1151899994.0
2005-04-14 02:55:00,107.336,107.34,107.293,107.3,748200007.0
2005-04-14 03:00:00,107.29,107.316,107.276,107.309,1168900004.0
2005-04-14 03:05:00,107.312,107.374,107.295,107.359,1199399997.0
2005-04-14 03:10:00,107.355,107.356,107.308,107.315,1423799996.0
2005-04-14 03:15:00,107.341,107.344,107.297,107.329,1497200012.0
2005-04-14 03:20:00,107.342,107.349,107.308,107.332,1164799998.0
2005-04-14 03:25:00,107.33,107.385,107.311,107.379,980900002.0
2005-04-14 03:30:00,107.382,107.422,107.376,107.4,1409499999.0
2005-04-14 03:35:00,107.412,107.471,107.412,107.461,1712599997.0
2005-04-14 03:40:00,107.48,107.539,107.465,107.519,1168200000.0
2005-04-14 03:45:00,107.515,107.541,107.495,107.528,1264599996.0
2005-04-14 03:50:00,107.538,107.611,107.505,107.592,1336499992.0
2005-04-14 03:55:00,107.588,107.6,107.549,107.575,1168199991.0
2005-04-14 04:00:00,107.592,107.609,107.551,107.609,1107500008.0
2005-04-14 04:05:00,107.612,107.647,107.601,107.616,1250199997.0
2005-04-14 04:10:00,107.632,107.639,107.605,107.608,851699997.0
2005-04-14 04:15:00,107.598,107.6,107.536,107.56,809400012.0
2005-04-14 04:20:00,107.567,107.567,107.528,107.529,1223600001.0
2005-04-14 04:25:00,107.533,107.56,107.514,107.552,1487199998.0
2005-04-14 04:30:00,107.575,107.617,107.57,107.573,1391799996.0
2005-04-14 04:35:00,107.587,107.612,107.57,107.587,1079000003.0
2005-04-14 04:40:00,107.595,107.65,107.57,107.645,1489100005.0
2005-04-14 04:45:00,107.658,107.658,107.601,107.61,1190600008.0
2005-04-14 04:50:00,107.607,107.699,107.599,107.686,1204400002.0
2005-04-14 04:55:00,107.675,107.681,107.631,107.681,859400007.0
2005-04-14 05:00:00,107.683,107.726,107.676,107.72,1407899991.0
2005-04-14 05:05:00,107.726,107.741,107.697,107.741,1271100002.0
2005-04-14 05:10:00,107.737,107.739,107.67,107.698,761100001.0
2005-04-14 05:15:00,107.681,107.701,107.661,107.682,1049400002.0
2005-04-14 05:20:00,107.689,107.699,107.658,107.689,1397700001.0
2005-04-14 05:25:00,107.697,107.759,107.686,107.738,1218499998.0
2005-04-14 05:30:00,107.74,107.761,107.72,107.751,1524399990.0
2005-04-14 05:35:00,107.76,107.778,107.739,107.77,899599993.0
2005-04-14 05:40:00,107.782,107.813,107.759,107.775,1471299997.0
2005-04-14 05:45:00,107.783,107.819,107.781,107.786,1065900006.0
2005-04-14 05:50:00,107.79,107.803,107.75,107.765,1278699988.0
2005-04-14 05:55:00,107.777,107.793,107.727,107.751,1406800000.0
2005-04-14 06:00:00,107.755,107.772,107.699,107.699,1261100004.0
2005-04-14 06:05:00,107.732,107.741,107.702,107.709,1301500005.0
2005-04-14 06:10:00,107.713,107.729,107.696,107.7,1361300009.0
2005-04-14 06:15:00,107.703,107.727,107.669,107.715,1317699997.0
2005-04-14 06:20:00,107.712,107.769,107.71,107.75,1328699995.0
2005-04-14 06:25:00,107.787,107.807,107.762,107.781,936799996.0
2005-04-14 06:30:00,107.776,107.789,107.757,107.769,676600000.0
2005-04-14 06:35:00,107.775,107.78,107.728,107.749,1019999995.0
2005-04-14 06:40:00,107.757,107.785,107.725,107.77,870500000.0
2005-04-14 06:45:00,107.768,107.787,107.747,107.777,1028400002.0
2005-04-14 06:50:00,107.778,107.783,107.751,107.78,1349100003.0
2005-04-14 06:55:00,107.755,107.775,107.746,107.749,1326499999.0
2005-04-14 07:00:00,107.75,107.768,107.709,107.718,1600100002.0
2005-04-14 07:05:00,107.743,107.755,107.699,107.699,1357799996.0
2005-04-14 07:10:00,107.72,107.749,107.696,107.709,1118100008.0
2005-04-14 07:15:00,107.74,107.743,107.696,107.705,1271699999.0
2005-04-14 07:20:00,107.728,107.735,107.703,107.703,1222400002.0
2005-04-14 07:25:00,107.72,107.741,107.684,107.732,1074200002.0
2005-04-14 07:30:00,107.726,107.741,107.702,107.72,1154100004.0
2005-04-14 07:35:00,107.709,107.713,107.676,107.69,1055200008.0
2005-04-14 07:40:00,107.699,107.71,107.668,107.693,1110000008.0
2005-04-14 07:45:00,107.694,107.761,107.694,107.758,1358100002.0
2005-04-14 07:50:00,107.775,107.816,107.764,107.806,1124399993.0
2005-04-14 07:55:00,107.82,107.859,107.809,107.859,1442499998.0
2005-04-14 08:00:00,107.866,107.872,107.797,107.846,1139800003.0
2005-04-14 08:05:00,107.85,107.859,107.79,107.798,1275000001.0
2005-04-14 08:10:00,107.787,107.841,107.787,107.794,1088500003.0
2005-04-14 08:15:00,107.8,107.808,107.752,107.764,1380299991.0
2005-04-14 08:20:00,107.792,107.798,107.73,107.747,1265199999.0
2005-04-14 08:25:00,107.751,107.753,107.69,107.744,1061300000.0
2005-04-14 08:30:00,107.742,107.778,107.716,107.763,1246900006.0
2005-04-14 08:35:00,107.768,107.777,107.731,107.731,869199995.0
2005-04-14 08:40:00,107.732,107.769,107.696,107.746,1362499986.0
2005-04-14 08:45:00,107.755,107.755,107.702,107.718,1461199989.0
2005-04-14 08:50:00,107.732,107.758,107.704,107.715,1114400003.0
2005-04-14 08:55:00,107.708,107.74,107.702,107.712,970999998.0
2005-04-14 09:00:00,107.718,107.728,107.682,107.712,1211900002.0
2005-04-14 09:05:00,107.715,107.715,107.648,107.663,1431799995.0
2005-04-14 09:10:00,107.673,107.69,107.641,107.669,1340600004.0
2005-04-14 09:15:00,107.677,107.681,107.64,107.655,1365499998.0
2005-04-14 09:20:00,107.652,107.657,107.602,107.649,1153299999.0
2005-04-14 09:25:00,107.66,107.66,107.617,107.634,952799997.0
2005-04-14 09:30:00,107.644,107.676,107.619,107.669,1080899988.0
2005-04-14 09:35:00,107.668,107.714,107.649,107.708,1374199994.0
2005-04-14 09:40:00,107.702,107.718,107.677,107.682,1381200004.0
2005-04-14 09:45:00,107.669,107.696,107.644,107.683,1227700006.0
2005-04-14 09:50:00,107.69,107.707,107.663,107.685,961899992.0
2005-04-14 09:55:00,107.693,107.712,107.658,107.71,1197200008.0
2005-04-14 10:00:00,107.693,107.707,107.664,107.682,1068800000.0
2005-04-14 10:05:00,107.677,107.702,107.654,107.692,1084600005.0
2005-04-14 10:10:00,107.701,107.701,107.651,107.683,1312000010.0
2005-04-14 10:15:00,107.69,107.702,107.663,107.684,1429999998.0
2005-04-14 10:20:00,107.707,107.71,107.672,107.7,1277700006.0
2005-04-14 10:25:00,107.698,107.717,107.671,107.697,1542499991.0
2005-04-14 10:30:00,107.71,107.717,107.683,107.712,1040899994.0
2005-04-14 10:35:00,107.715,107.73,107.698,107.729,1299499985.0
2005-04-14 10:40:00,107.72,107.786,107.708,107.773,1232399996.0
2005-04-14 10:45:00,107.789,107.819,107.758,107.806,1234799998.0
2005-04-14 10:50:00,107.808,107.837,107.794,107.804,1134100006.0
2005-04-14 10:55:00,107.795,107.855,107.777,107.852,1510599996.0
2005-04-14 11:00:00,107.868,107.905,107.85,107.899,1288000006.0
2005-04-14 11:05:00,107.891,107.917,107.858,107.877,1316800007.0
2005-04-14 11:10:00,107.9,107.9,107.828,107.875,1258799998.0
2005-04-14 11:15:00,107.872,107.877,107.815,107.815,1117399998.0
2005-04-14 11:20:00,107.817,107.817,107.759,107.789,1084300011.0
2005-04-14 11:25:00,107.812,107.821,107.755,107.766,1150600005.0
2005-04-14 11:30:00,107.765,107.814,107.736,107.814,1094600007.0
2005-04-14 11:35:00,107.813,107.93,107.78,107.879,1195600027.0
2005-04-14 11:40:00,107.88,107.919,107.775,107.786,953799999.0
2005-04-14 11:45:00,107.815,107.892,107.795,107.866,1165300005.0
2005-04-14 11:50:00,107.862,107.897,107.812,107.86,1389600004.0
2005-04-14 11:55:00,107.862,107.886,107.824,107.873,1142100005.0
2005-04-14 12:00:00,107.865,107.878,107.807,107.807,1223700005.0
2005-04-14 12:05:00,107.828,107.869,107.827,107.844,1406700003.0
2005-04-14 12:10:00,107.857,107.873,107.842,107.858,1328900000.0
2005-04-14 12:15:00,107.88,107.895,107.843,107.893,1356700007.0
2005-04-14 12:20:00,107.882,107.909,107.864,107.896,1249600014.0
2005-04-14 12:25:00,107.89,107.9,107.849,107.855,839700007.0
2005-04-14 12:30:00,107.877,107.963,107.857,107.954,885699999.0
2005-04-14 12:35:00,107.952,107.965,107.923,107.929,1239200002.0
2005-04-14 12:40:00,107.938,107.967,107.916,107.935,1122399996.0
2005-04-14 12:45:00,107.94,107.94,107.838,107.857,1537399996.0
2005-04-14 12:50:00,107.852,107.887,107.847,107.872,1234400013.0
2005-04-14 12:55:00,107.878,107.946,107.845,107.916,1371800005.0
2005-04-14 13:00:00,107.915,107.915,107.875,107.891,749399992.0
2005-04-14 13:05:00,107.902,107.961,107.895,107.936,1388999997.0
2005-04-14 13:10:00,107.942,108.092,107.927,108.089,1580899997.0
2005-04-14 13:15:00,108.1,108.116,108.034,108.054,910500002.0
2005-04-14 13:20:00,108.06,108.146,108.046,108.129,1165899994.0
2005-04-14 13:25:00,108.147,108.147,108.06,108.089,1219700003.0
2005-04-14 13:30:00,108.088,108.097,108.032,108.068,1232000004.0
2005-04-14 13:35:00,108.078,108.078,107.97,108.002,1421900002.0
2005-04-14 13:40:00,108.01,108.03,107.964,108.02,1163000004.0
2005-04-14 13:45:00,108.028,108.067,108.018,108.061,1411999995.0
2005-04-14 13:50:00,108.056,108.105,108.016,108.095,1126900007.0
2005-04-14 13:55:00,108.103,108.117,108.068,108.073,1049199990.0
2005-04-14 14:00:00,108.077,108.105,108.053,108.081,985500010.0
2005-04-14 14:05:00,108.09,108.09,108.018,108.061,1145000006.0
2005-04-14 14:10:00,108.088,108.109,108.059,108.1,1371299996.0
2005-04-14 14:15:00,108.125,108.145,108.116,108.135,1389900000.0
2005-04-14 14:20:00,108.128,108.128,108.055,108.055,1257300005.0
2005-04-14 14:25:00,108.08,108.116,107.975,107.975,931200001.0
2005-04-14 14:30:00,108.0,108.108,107.977,107.989,1194300002.0
2005-04-14 14:35:00,107.975,108.1,107.971,108.082,1211899994.0
2005-04-14 14:40:00,108.086,108.176,108.086,108.149,1798599983.0
2005-04-14 14:45:00,108.167,108.249,108.162,108.192,1261100004.0
2005-04-14 14:50:00,108.185,108.214,108.147,108.196,1068600001.0
2005-04-14 14:55:00,108.21,108.24,108.175,108.226,1191400004.0
2005-04-14 15:00:00,108.196,108.196,108.119,108.137,829199991.0
2005-04-14 15:05:00,108.16,108.23,108.151,108.221,1435499992.0
2005-04-14 15:10:00,108.221,108.221,108.164,108.172,1034400004.0
2005-04-14 15:15:00,108.168,108.215,108.153,108.192,1089000002.0
2005-04-14 15:20:00,108.188,108.198,108.141,108.158,1177100002.0
2005-04-14 15:25:00,108.165,108.23,108.16,108.198,1383999996.0
2005-04-14 15:30:00,108.198,108.244,108.177,108.178,954700009.0
2005-04-14 15:35:00,108.172,108.215,108.166,108.184,1236300000.0
2005-04-14 15:40:00,108.176,108.264,108.166,108.26,1311999999.0
2005-04-14 15:45:00,108.28,108.332,108.239,108.329,1513599988.0
2005-04-14 15:50:00,108.344,108.348,108.255,108.28,1132100007.0
2005-04-14 15:55:00,108.272,108.318,108.254,108.312,1500900004.0
2005-04-14 16:00:00,108.332,108.368,108.302,108.326,997400003.0
2005-04-14 16:05:00,108.328,108.365,108.301,108.307,1048599998.0
2005-04-14 16:10:00,108.32,108.337,108.245,108.28,1370900012.0
2005-04-14 16:15:00,108.295,108.383,108.295,108.362,937499999.0
2005-04-14 16:20:00,108.342,108.377,108.335,108.377,1097899987.0
2005-04-14 16:25:00,108.382,108.399,108.301,108.314,1513100010.0
2005-04-14 16:30:00,108.325,108.325,108.258,108.294,1062300008.0
2005-04-14 16:35:00,108.314,108.317,108.222,108.222,1547200002.0
2005-04-14 16:40:00,108.228,108.273,108.224,108.262,964399999.0
2005-04-14 16:45:00,108.263,108.33,108.229,108.232,1216000016.0
2005-04-14 16:50:00,108.235,108.243,108.172,108.191,1076999994.0
2005-04-14 16:55:00,108.18,108.237,108.174,108.207,1107600002.0
2005-04-14 17:00:00,108.201,108.237,108.174,108.234,1039800004.0
2005-04-14 17:05:00,108.238,108.244,108.173,108.175,1345700007.0
2005-04-14 17:10:00,108.21,108.241,108.173,108.231,1520499999.0
2005-04-14 17:15:00,108.21,108.254,108.203,108.243,1472200008.0
2005-04-14 17:20:00,108.26,108.265,108.213,108.213,1401400006.0
2005-04-14 17:25:00,108.236,108.236,108.099,108.127,1327100000.0
2005-04-14 17:30:00,108.154,108.189,108.114,108.131,1212199996.0
2005-04-14 17:35:00,108.11,108.129,108.06,108.078,1281000002.0
2005-04-14 17:40:00,108.094,108.142,108.074,108.13,1457100003.0
2005-04-14 17:45:00,108.137,108.253,108.127,108.243,1616000003.0
2005-04-14 17:50:00,108.23,108.242,108.197,108.197,1381499994.0
2005-04-14 17:55:00,108.193,108.194,108.158,108.171,1042699998.0
2005-04-14 18:00:00,108.163,108.21,108.163,108.19,5870700020.0
2005-04-14 18:05:00,108.2,108.2,108.15,108.16,9316000030.0
2005-04-14 18:10:00,108.17,108.18,108.11,108.14,8139699988.0
2005-04-14 18:15:00,108.15,108.19,108.14,108.15,7355499960.0
2005-04-14 18:20:00,108.14,108.18,108.14,108.16,5884399968.0
2005-04-14 18:25:00,108.15,108.16,108.121,108.16,4487100006.0
2005-04-14 18:30:00,108.153,108.19,108.149,108.16,9053699982.0
2005-04-14 18:35:00,108.17,108.176,108.134,108.157,7353999982.0
2005-04-14 18:40:00,108.149,108.196,108.138,108.167,7316100003.0
2005-04-14 18:45:00,108.176,108.186,108.129,108.152,5606700019.0
2005-04-14 18:50:00,108.16,108.195,108.129,108.173,8702499982.0
2005-04-14 18:55:00,108.186,108.188,108.132,108.173,6313700003.0
2005-04-14 19:00:00,108.178,108.197,108.13,108.179,4288900000.0
2005-04-14 19:05:00,108.205,108.208,108.161,108.165,4450200014.0
2005-04-14 19:10:00,108.192,108.213,108.157,108.18,3658900000.0
2005-04-14 19:15:00,108.194,108.217,108.176,108.176,6541699999.0
2005-04-14 19:20:00,108.18,108.2,108.137,108.168,5967799994.0
2005-04-14 19:25:00,108.163,108.198,108.143,108.183,4851200006.0
2005-04-14 19:30:00,108.172,108.219,108.151,108.195,6184200006.0
2005-04-14 19:35:00,108.203,108.228,108.18,108.215,4151300011.0
2005-04-14 19:40:00,108.207,108.249,108.182,108.242,4639700004.0
2005-04-14 19:45:00,108.261,108.261,108.194,108.232,4600000001.0
2005-04-14 19:50:00,108.235,108.249,108.201,108.235,5029999987.0
2005-04-14 19:55:00,108.238,108.249,108.179,108.198,4302900013.0
2005-04-14 20:00:00,108.21,108.237,108.199,108.223,3577000000.0
2005-04-14 20:05:00,108.218,108.266,108.191,108.225,5533799996.0
2005-04-14 20:10:00,108.23,108.3,108.208,108.245,6341999959.0
2005-04-14 20:15:00,108.243,108.258,108.203,108.235,4348499987.0
2005-04-14 20:20:00,108.251,108.259,108.206,108.237,4984800007.0
2005-04-14 20:25:00,108.255,108.28,108.239,108.28,4804500004.0
2005-04-14 20:30:00,108.27,108.27,108.204,108.226,3424800019.0
2005-04-14 20:35:00,108.232,108.237,108.194,108.215,3947200009.0
2005-04-14 20:40:00,108.24,108.24,108.194,108.218,6662900039.0
2005-04-14 20:45:00,108.222,108.252,108.196,108.217,7046500013.0
2005-04-14 20:50:00,108.21,108.242,108.189,108.199,4851199980.0
2005-04-14 20:55:00,108.203,108.203,108.12,108.14,8090799986.0
2005-04-14 21:00:00,108.128,108.161,108.064,108.083,5651899978.0
2005-04-14 21:05:00,108.076,108.133,108.056,108.133,4219800028.0
2005-04-14 21:10:00,108.132,108.15,108.101,108.146,3816400003.0
2005-04-14 21:15:00,108.15,108.168,108.093,108.097,6791499998.0
2005-04-14 21:20:00,108.105,108.125,108.089,108.09,7313900040.0
2005-04-14 21:25:00,108.103,108.111,108.049,108.049,4665100021.0
2005-04-14 21:30:00,108.048,108.091,108.028,108.06,3165599998.0
2005-04-14 21:35:00,108.075,108.086,108.035,108.055,2225100000.0
2005-04-14 21:40:00,108.062,108.082,108.015,108.064,4576200007.0
2005-04-14 21:45:00,108.057,108.088,108.032,108.058,3909600007.0
2005-04-14 21:50:00,108.075,108.109,108.044,108.095,1907500000.0
2005-04-14 21:55:00,108.087,108.128,108.087,108.11,1690700006.0
2005-04-14 22:00:00,108.12,108.121,108.071,108.1,3848499998.0
2005-04-14 22:05:00,108.103,108.128,108.075,108.105,1353599997.0
2005-04-14 22:10:00,108.112,108.14,108.085,108.087,1739100003.0
2005-04-14 22:15:00,108.1,108.129,108.072,108.127,2456299998.0
2005-04-14 22:20:00,108.125,108.129,108.071,108.084,1325300005.0
2005-04-14 22:25:00,108.1,108.111,108.073,108.098,2116900028.0
2005-04-14 22:30:00,108.09,108.105,108.052,108.073,2130099996.0
2005-04-14 22:35:00,108.072,108.099,108.063,108.08,1922400013.0
2005-04-14 22:40:00,108.09,108.125,108.073,108.122,1540299996.0
2005-04-14 22:45:00,108.136,108.185,108.117,108.15,1696099994.0
2005-04-14 22:50:00,108.179,108.188,108.152,108.165,1847200008.0
2005-04-14 22:55:00,108.178,108.189,108.121,108.121,1795200001.0
2005-04-14 23:00:00,108.16,108.192,108.134,108.156,1260100000.0
2005-04-14 23:05:00,108.178,108.202,108.158,108.178,1282299998.0
2005-04-14 23:10:00,108.166,108.191,108.158,108.186,1214599993.0
2005-04-14 23:15:00,108.178,108.21,108.165,108.193,1170600006.0
2005-04-14 23:20:00,108.197,108.209,108.181,108.193,1087299988.0
2005-04-14 23:25:00,108.198,108.219,108.176,108.183,1584000002.0
2005-04-14 23:30:00,108.198,108.218,108.182,108.214,971900004.0
2005-04-14 23:35:00,108.215,108.267,108.189,108.265,1437200007.0
2005-04-14 23:40:00,108.243,108.285,108.22,108.25,1354900016.0
2005-04-14 23:45:00,108.262,108.282,108.224,108.23,1420300003.0
2005-04-14 23:50:00,108.237,108.281,108.225,108.251,1140600006.0
2005-04-14 23:55:00,108.248,108.299,108.231,108.234,1314299991.0
2005-04-15 00:00:00,108.257,108.278,108.225,108.26,1354700000.0
2005-04-15 00:05:00,108.27,108.287,108.235,108.276,1445500003.0
2005-04-15 00:10:00,108.275,108.286,108.234,108.24,1146300006.0
2005-04-15 00:15:00,108.249,108.297,108.247,108.27,1369399994.0
2005-04-15 00:20:00,108.267,108.296,108.258,108.264,1020800003.0
2005-04-15 00:25:00,108.27,108.289,108.251,108.287,782699993.0
2005-04-15 00:30:00,108.273,108.273,108.222,108.238,1043799995.0
2005-04-15 00:35:00,108.252,108.252,108.185,108.194,1374899989.0
2005-04-15 00:40:00,108.233,108.241,108.188,108.216,1372999998.0
2005-04-15 00:45:00,108.212,108.265,108.206,108.258,1292100003.0
2005-04-15 00:50:00,108.282,108.288,108.246,108.258,1210800004.0
2005-04-15 00:55:00,108.267,108.298,108.254,108.29,1100399992.0
2005-04-15 01:00:00,108.283,108.298,108.21,108.22,1100700004.0
2005-04-15 01:05:00,108.23,108.24,108.21,108.224,1475799998.0
2005-04-15 01:10:00,108.225,108.237,108.156,108.156,1021599994.0
2005-04-15 01:15:00,108.178,108.178,108.13,108.143,1250999995.0
2005-04-15 01:20:00,108.148,108.154,108.11,108.124,1322100005.0
2005-04-15 01:25:00,108.125,108.19,108.125,108.156,1075500001.0
2005-04-15 01:30:00,108.148,108.213,108.142,108.192,1065900009.0
2005-04-15 01:35:00,108.178,108.199,108.132,108.177,1094099997.0
2005-04-15 01:40:00,108.18,108.18,108.141,108.152,1360699993.0
2005-04-15 01:45:00,108.132,108.155,108.103,108.128,1181999998.0
2005-04-15 01:50:00,108.127,108.165,108.099,108.143,1468500000.0
2005-04-15 01:55:00,108.162,108.183,108.113,108.117,1277900007.0
2005-04-15 02:00:00,108.141,108.145,108.081,108.101,1016600003.0
2005-04-15 02:05:00,108.104,108.126,108.094,108.112,1004400001.0
2005-04-15 02:10:00,108.094,108.128,108.068,108.068,1088800004.0
2005-04-15 02:15:00,108.077,108.109,108.057,108.107,1177099990.0
2005-04-15 02:20:00,108.102,108.104,108.065,108.091,1234900013.0
2005-04-15 02:25:00,108.082,108.108,108.068,108.071,1290199994.0
2005-04-15 02:30:00,108.092,108.111,108.067,108.11,1551700003.0
2005-04-15 02:35:00,108.117,108.122,108.083,108.122,1002199996.0
2005-04-15 02:40:00,108.116,108.134,108.093,108.125,1177299994.0
2005-04-15 02:45:00,108.133,108.172,108.104,108.166,1750699996.0
2005-04-15 02:50:00,108.17,108.247,108.148,108.239,1346999999.0
2005-04-15 02:55:00,108.248,108.3,108.24,108.257,1170700000.0
2005-04-15 03:00:00,108.247,108.263,108.226,108.259,1438899991.0
2005-04-15 03:05:00,108.252,108.252,108.174,108.186,1076400006.0
2005-04-15 03:10:00,108.19,108.228,108.184,108.194,1266799999.0
2005-04-15 03:15:00,108.19,108.198,108.176,108.196,1440100008.0
2005-04-15 03:20:00,108.21,108.242,108.196,108.225,1119699996.0
2005-04-15 03:25:00,108.218,108.231,108.191,108.217,959400004.0
2005-04-15 03:30:00,108.231,108.288,108.231,108.265,1512200001.0
2005-04-15 03:35:00,108.248,108.248,108.202,108.229,1072800008.0
2005-04-15 03:40:00,108.218,108.234,108.19,108.211,1442000009.0
2005-04-15 03:45:00,108.197,108.215,108.159,108.165,1184300000.0
2005-04-15 03:50:00,108.18,108.197,108.154,108.169,1065099999.0
2005-04-15 03:55:00,108.175,108.176,108.107,108.107,1150700008.0
2005-04-15 04:00:00,108.125,108.188,108.115,108.159,1326900006.0
2005-04-15 04:05:00,108.179,108.206,108.148,108.198,1240200012.0
2005-04-15 04:10:00,108.213,108.233,108.198,108.223,990700000.0
2005-04-15 04:15:00,108.222,108.24,108.194,108.221,1141399999.0
2005-04-15 04:20:00,108.223,108.249,108.205,108.24,1570600002.0
2005-04-15 04:25:00,108.247,108.262,108.204,108.207,1340800012.0
2005-04-15 04:30:00,108.206,108.22,108.19,108.215,1140899990.0
2005-04-15 04:35:00,108.21,108.227,108.186,108.21,1307699990.0
2005-04-15 04:40:00,108.191,108.214,108.179,108.194,878499994.0
2005-04-15 04:45:00,108.218,108.219,108.182,108.206,1457599997.0
2005-04-15 04:50:00,108.207,108.216,108.181,108.197,1385800003.0
2005-04-15 04:55:00,108.194,108.221,108.174,108.217,1047399995.0
2005-04-15 05:00:00,108.227,108.236,108.185,108.23,1115799997.0
2005-04-15 05:05:00,108.23,108.243,108.199,108.223,1354999998.0
2005-04-15 05:10:00,108.233,108.241,108.217,108.237,1057699992.0
2005-04-15 05:15:00,108.242,108.25,108.212,108.239,1074299999.0
2005-04-15 05:20:00,108.235,108.253,108.215,108.247,1434499995.0
2005-04-15 05:25:00,108.23,108.243,108.185,108.189,1457799999.0
2005-04-15 05:30:00,108.19,108.19,108.14,108.152,1360799994.0
2005-04-15 05:35:00,108.152,108.2,108.133,108.185,1149300001.0
2005-04-15 05:40:00,108.188,108.208,108.169,108.195,1279100008.0
2005-04-15 05:45:00,108.206,108.225,108.175,108.193,1291300012.0
2005-04-15 05:50:00,108.19,108.206,108.18,108.202,1019300000.0
2005-04-15 05:55:00,108.21,108.225,108.184,108.208,1173300003.0
2005-04-15 06:00:00,108.193,108.223,108.176,108.219,1279100016.0
2005-04-15 06:05:00,108.203,108.223,108.173,108.202,1083300005.0
2005-04-15 06:10:00,108.206,108.223,108.187,108.203,1365400013.0
2005-04-15 06:15:00,108.193,108.268,108.182,108.265,1003900000.0
2005-04-15 06:20:00,108.255,108.33,108.255,108.319,1291400000.0
2005-04-15 06:25:00,108.33,108.386,108.303,108.355,1035499997.0
2005-04-15 06:30:00,108.36,108.371,108.335,108.359,754299989.0
2005-04-15 06:35:00,108.366,108.41,108.345,108.4,1047400000.0
2005-04-15 06:40:00,108.398,108.425,108.382,108.397,1070299994.0
2005-04-15 06:45:00,108.401,108.42,108.376,108.402,1247599994.0
2005-04-15 06:50:00,108.413,108.435,108.387,108.43,1114799992.0
2005-04-15 06:55:00,108.457,108.509,108.434,108.442,1198399999.0
2005-04-15 07:00:00,108.455,108.464,108.384,108.408,1257100004.0
2005-04-15 07:05:00,108.418,108.42,108.388,108.411,1296399990.0
2005-04-15 07:10:00,108.432,108.448,108.398,108.428,1206900015.0
2005-04-15 07:15:00,108.43,108.464,108.399,108.43,905799997.0
2005-04-15 07:20:00,108.422,108.453,108.396,108.421,1101000008.0
2005-04-15 07:25:00,108.421,108.437,108.375,108.384,1141399992.0
2005-04-15 07:30:00,108.385,108.399,108.358,108.393,1367499998.0
2005-04-15 07:35:00,108.374,108.414,108.374,108.401,1388500006.0
2005-04-15 07:40:00,108.405,108.408,108.336,108.363,1051299993.0
2005-04-15 07:45:00,108.36,108.365,108.326,108.35,991700000.0
2005-04-15 07:50:00,108.343,108.365,108.329,108.357,855700000.0
2005-04-15 07:55:00,108.358,108.364,108.319,108.355,1473000000.0
2005-04-15 08:00:00,108.378,108.38,108.321,108.349,878000002.0
2005-04-15 08:05:00,108.361,108.372,108.315,108.362,1194800012.0
2005-04-15 08:10:00,108.361,108.447,108.347,108.432,1060900002.0
2005-04-15 08:15:00,108.433,108.48,108.429,108.472,1192699984.0
2005-04-15 08:20:00,108.482,108.518,108.438,108.449,1073499997.0
2005-04-15 08:25:00,108.44,108.44,108.364,108.386,943500005.0
2005-04-15 08:30:00,108.359,108.359,108.275,108.288,1062199997.0
2005-04-15 08:35:00,108.288,108.291,108.217,108.244,1065100003.0
2005-04-15 08:40:00,108.256,108.308,108.231,108.302,1359599993.0
2005-04-15 08:45:00,108.3,108.336,108.259,108.268,1405800003.0
2005-04-15 08:50:00,108.279,108.29,108.213,108.254,1263100004.0
2005-04-15 08:55:00,108.243,108.314,108.243,108.286,1189800002.0
2005-04-15 09:00:00,108.283,108.316,108.241,108.249,973799991.0
2005-04-15 09:05:00,108.252,108.276,108.237,108.27,1075399993.0
2005-04-15 09:10:00,108.274,108.277,108.219,108.244,1339499992.0
2005-04-15 09:15:00,108.248,108.285,108.232,108.246,1057699993.0
2005-04-15 09:20:00,108.243,108.267,108.192,108.21,1401300006.0
2005-04-15 09:25:00,108.225,108.229,108.193,108.205,1224999995.0
2005-04-15 09:30:00,108.207,108.207,108.162,108.195,1113600012.0
2005-04-15 09:35:00,108.205,108.254,108.195,108.233,1416099997.0
2005-04-15 09:40:00,108.247,108.253,108.189,108.19,1219500003.0
2005-04-15 09:45:00,108.192,108.192,108.149,108.17,1286999992.0
2005-04-15 09:50:00,108.167,108.226,108.146,108.213,1225599999.0
2005-04-15 09:55:00,108.245,108.258,108.203,108.255,1098199987.0
2005-04-15 10:00:00,108.277,108.37,108.269,108.286,1539100009.0
2005-04-15 10:05:00,108.297,108.358,108.297,108.317,1149599991.0
2005-04-15 10:10:00,108.328,108.364,108.29,108.32,1454699997.0
2005-04-15 10:15:00,108.332,108.346,108.304,108.325,1228900007.0
2005-04-15 10:20:00,108.34,108.37,108.309,108.31,1346500008.0
2005-04-15 10:25:00,108.322,108.356,108.308,108.345,1164500003.0
2005-04-15 10:30:00,108.358,108.359,108.326,108.342,1202600007.0
2005-04-15 10:35:00,108.333,108.333,108.238,108.253,1101499987.0
2005-04-15 10:40:00,108.267,108.281,108.25,108.264,1036599996.0
2005-04-15 10:45:00,108.275,108.296,108.213,108.223,1093900002.0
2005-04-15 10:50:00,108.247,108.247,108.163,108.168,1354600000.0
2005-04-15 10:55:00,108.167,108.213,108.139,108.139,1366300003.0
2005-04-15 11:00:00,108.138,108.16,108.105,108.133,1161799999.0
2005-04-15 11:05:00,108.133,108.148,108.12,108.122,1091100011.0
2005-04-15 11:10:00,108.143,108.182,108.122,108.145,1608800002.0
2005-04-15 11:15:00,108.148,108.201,108.129,108.173,1258699999.0
2005-04-15 11:20:00,108.181,108.197,108.146,108.189,1206499998.0
2005-04-15 11:25:00,108.19,108.238,108.186,108.186,1014100002.0
2005-04-15 11:30:00,108.203,108.218,108.173,108.212,1124699991.0
2005-04-15 11:35:00,108.198,108.243,108.193,108.238,1245400016.0
2005-04-15 11:40:00,108.25,108.3,108.23,108.289,1050400009.0
2005-04-15 11:45:00,108.279,108.299,108.255,108.263,1207900001.0
2005-04-15 11:50:00,108.277,108.298,108.243,108.277,1380900001.0
2005-04-15 11:55:00,108.274,108.297,108.26,108.26,1061999994.0
2005-04-15 12:00:00,108.266,108.275,108.198,108.227,1338500003.0
2005-04-15 12:05:00,108.223,108.241,108.19,108.22,1355799991.0
2005-04-15 12:10:00,108.227,108.252,108.191,108.198,1340800012.0
2005-04-15 12:15:00,108.19,108.223,108.17,108.207,1134700001.0
2005-04-15 12:20:00,108.207,108.213,108.151,108.195,1002299992.0
2005-04-15 12:25:00,108.203,108.228,108.178,108.198,951500002.0
2005-04-15 12:30:00,108.201,108.219,108.188,108.202,949900007.0
2005-04-15 12:35:00,108.2,108.259,108.195,108.229,1210299992.0
2005-04-15 12:40:00,108.224,108.24,108.194,108.203,1151099995.0
2005-04-15 12:45:00,108.22,108.234,108.196,108.214,1402900002.0
2005-04-15 12:50:00,108.237,108.251,108.217,108.235,1291800002.0
2005-04-15 12:55:00,108.228,108.249,108.187,108.225,1697999989.0
2005-04-15 13:00:00,108.258,108.259,108.226,108.24,1086499998.0
2005-04-15 13:05:00,108.24,108.259,108.221,108.248,1249300002.0
2005-04-15 13:10:00,108.258,108.259,108.202,108.23,1517299995.0
2005-04-15 13:15:00,108.223,108.252,108.193,108.193,1147100001.0
2005-04-15 13:20:00,108.186,108.203,108.119,108.119,1033500000.0
2005-04-15 13:25:00,108.127,108.156,108.112,108.145,1114799995.0
2005-04-15 13:30:00,108.14,108.147,108.094,108.102,1074199999.0
2005-04-15 13:35:00,108.125,108.143,108.096,108.099,1406399997.0
2005-04-15 13:40:00,108.092,108.1,108.009,108.044,1571200005.0
2005-04-15 13:45:00,108.063,108.063,107.988,107.988,1262399995.0
2005-04-15 13:50:00,107.989,108.05,107.946,108.04,1227499989.0
2005-04-15 13:55:00,108.043,108.051,107.982,107.982,1228500008.0
2005-04-15 14:00:00,107.985,108.025,107.985,107.998,1041700002.0
2005-04-15 14:05:00,107.987,108.06,107.987,108.041,1146000011.0
2005-04-15 14:10:00,108.062,108.071,108.041,108.057,1265400001.0
2005-04-15 14:15:00,108.075,108.088,108.03,108.054,1281400014.0
2005-04-15 14:20:00,108.055,108.097,108.02,108.077,1453599991.0
2005-04-15 14:25:00,108.075,108.094,108.037,108.056,1090299995.0
2005-04-15 14:30:00,108.055,108.083,107.934,107.979,1339399997.0
2005-04-15 14:35:00,108.003,108.03,107.938,107.938,1216299983.0
2005-04-15 14:40:00,107.97,107.999,107.909,107.971,1362300004.0
2005-04-15 14:45:00,107.962,107.969,107.916,107.936,1220700011.0
2005-04-15 14:50:00,107.955,107.964,107.898,107.923,875000005.0
2005-04-15 14:55:00,107.915,107.991,107.885,107.894,1412500001.0
2005-04-15 15:00:00,108.022,108.147,107.951,108.045,1065000008.0
2005-04-15 15:05:00,108.045,108.143,108.041,108.093,1160199986.0
2005-04-15 15:10:00,108.12,108.146,108.094,108.094,1003099991.0
2005-04-15 15:15:00,108.105,108.156,108.078,108.118,1278300014.0
2005-04-15 15:20:00,108.089,108.127,108.014,108.046,1600899999.0
2005-04-15 15:25:00,108.046,108.069,107.959,107.959,1279100002.0
2005-04-15 15:30:00,107.962,107.979,107.887,107.898,1017300001.0
2005-04-15 15:35:00,107.822,107.903,107.798,107.876,1022499998.0
2005-04-15 15:40:00,107.876,107.902,107.844,107.89,1326000003.0
2005-04-15 15:45:00,107.855,108.005,107.703,108.005,1455400005.0
2005-04-15 15:50:00,108.033,108.056,108.007,108.038,1288799994.0
2005-04-15 15:55:00,108.012,108.034,107.958,107.964,1263400003.0
2005-04-15 16:00:00,107.992,107.992,107.847,107.893,971199995.0
2005-04-15 16:05:00,107.878,107.935,107.869,107.914,1008000007.0
2005-04-15 16:10:00,107.92,107.92,107.796,107.827,991399998.0
2005-04-15 16:15:00,107.82,107.877,107.794,107.795,1096800005.0
2005-04-15 16:20:00,107.773,107.799,107.622,107.799,994899995.0
2005-04-15 16:25:00,107.802,107.828,107.636,107.636,1047400002.0
2005-04-15 16:30:00,107.648,107.733,107.617,107.731,1051199992.0
2005-04-15 16:35:00,107.708,107.734,107.684,107.688,1295299993.0
2005-04-15 16:40:00,107.678,107.702,107.605,107.632,1116400004.0
2005-04-15 16:45:00,107.63,107.633,107.548,107.558,1246200000.0
2005-04-15 16:50:00,107.553,107.586,107.488,107.586,1168600004.0
2005-04-15 16:55:00,107.56,107.564,107.474,107.497,1402900009.0
2005-04-15 17:00:00,107.517,107.585,107.517,107.563,1404300008.0
2005-04-15 17:05:00,107.555,107.563,107.52,107.532,1552100012.0
2005-04-15 17:10:00,107.536,107.536,107.457,107.466,1407000008.0
2005-04-15 17:15:00,107.448,107.528,107.447,107.497,1033500005.0
2005-04-15 17:20:00,107.52,107.569,107.514,107.554,988100000.0
2005-04-15 17:25:00,107.566,107.614,107.493,107.606,1108499993.0
2005-04-15 17:30:00,107.587,107.607,107.542,107.595,1148200005.0
2005-04-15 17:35:00,107.577,107.612,107.568,107.612,1109799996.0
2005-04-15 17:40:00,107.612,107.619,107.554,107.618,1171800014.0
2005-04-15 17:45:00,107.626,107.656,107.614,107.637,1385800001.0
2005-04-15 17:50:00,107.643,107.65,107.593,107.626,1331900017.0
2005-04-15 17:55:00,107.593,107.651,107.578,107.639,1300500014.0
2005-04-15 18:00:00,107.624,107.66,107.618,107.66,6756799993.0
2005-04-15 18:05:00,107.67,107.75,107.66,107.68,8168499995.0
2005-04-15 18:10:00,107.69,107.72,107.671,107.72,7367399996.0
2005-04-15 18:15:00,107.71,107.72,107.661,107.681,8527300008.0
2005-04-15 18:20:00,107.68,107.72,107.62,107.72,8687000015.0
2005-04-15 18:25:00,107.71,107.76,107.694,107.74,7346000000.0
2005-04-15 18:30:00,107.741,107.77,107.72,107.72,7729800006.0
2005-04-15 18:35:00,107.74,107.75,107.689,107.701,7121099997.0
2005-04-15 18:40:00,107.69,107.716,107.654,107.698,7145400018.0
2005-04-15 18:45:00,107.706,107.734,107.682,107.722,6258999999.0
2005-04-15 18:50:00,107.724,107.732,107.669,107.721,8120199986.0
2005-04-15 18:55:00,107.716,107.724,107.657,107.664,5868799996.0
2005-04-15 19:00:00,107.673,107.779,107.659,107.765,5052800008.0
2005-04-15 19:05:00,107.766,107.803,107.754,107.781,5952699984.0
2005-04-15 19:10:00,107.763,107.797,107.741,107.765,3852500023.0
2005-04-15 19:15:00,107.762,107.782,107.731,107.76,6472500004.0
2005-04-15 19:20:00,107.759,107.78,107.718,107.756,4761200019.0
2005-04-15 19:25:00,107.755,107.8,107.75,107.777,6945399992.0
2005-04-15 19:30:00,107.791,107.799,107.748,107.783,5894899995.0
2005-04-15 19:35:00,107.781,107.817,107.755,107.792,4028700012.0
2005-04-15 19:40:00,107.794,107.825,107.779,107.815,4511900015.0
2005-04-15 19:45:00,107.814,107.836,107.753,107.781,4607200004.0
2005-04-15 19:50:00,107.786,107.794,107.758,107.765,5319799994.0
2005-04-15 19:55:00,107.755,107.775,107.728,107.757,3962300005.0
2005-04-15 20:00:00,107.76,107.766,107.714,107.753,3686400007.0
2005-04-15 20:05:00,107.74,107.77,107.721,107.75,5136499984.0
2005-04-15 20:10:00,107.719,107.777,107.71,107.758,4564599993.0
2005-04-15 20:15:00,107.753,107.76,107.693,107.713,4342299988.0
2005-04-15 20:20:00,107.71,107.741,107.674,107.697,5044500027.0
2005-04-15 20:25:00,107.703,107.71,107.659,107.7,7240799992.0
2005-04-15 20:30:00,107.71,107.73,107.664,107.73,5539400024.0
2005-04-15 20:35:00,107.73,107.764,107.704,107.726,3732399976.0
2005-04-15 20:40:00,107.77,107.77,107.713,107.741,6380000002.0
2005-04-15 20:45:00,107.733,107.734,107.668,107.687,7122300009.0
2005-04-15 20:50:00,107.663,107.721,107.657,107.699,4467799983.0
2005-04-15 20:55:00,107.715,107.75,107.679,107.72,7750099995.0
2005-04-15 21:00:00,107.742,107.775,107.717,107.739,5727800008.0
2005-04-15 21:05:00,107.726,107.796,107.721,107.741,3628499983.0
2005-04-15 21:10:00,107.767,107.79,107.742,107.742,3402800018.0
2005-04-15 21:15:00,107.755,107.802,107.74,107.777,6721999991.0
2005-04-15 21:20:00,107.783,107.804,107.751,107.755,7134899999.0
2005-04-15 21:25:00,107.755,107.792,107.715,107.742,4792999990.0
2005-04-15 21:30:00,107.755,107.773,107.718,107.733,2857700007.0
2005-04-15 21:35:00,107.718,107.764,107.711,107.747,2238100005.0
2005-04-15 21:40:00,107.73,107.765,107.704,107.741,4286299989.0
2005-04-15 21:45:00,107.753,107.753,107.695,107.722,3609000003.0
2005-04-15 21:50:00,107.729,107.749,107.706,107.732,2045199992.0
2005-04-15 21:55:00,107.74,107.768,107.712,107.749,1903700001.0
2005-04-15 22:00:00,107.736,107.764,107.714,107.732,3643199994.0
2005-04-15 22:05:00,107.755,107.76,107.715,107.728,963299991.0
2005-04-15 22:10:00,107.722,107.75,107.702,107.712,1701800003.0
2005-04-15 22:15:00,107.721,107.756,107.693,107.729,2061999995.0
2005-04-15 22:20:00,107.73,107.767,107.718,107.757,1279299998.0
2005-04-15 22:25:00,107.758,107.776,107.727,107.744,1967200010.0
2005-04-15 22:30:00,107.726,107.749,107.708,107.733,2490400000.0
2005-04-15 22:35:00,107.733,107.748,107.691,107.691,2107600012.0
2005-04-15 22:40:00,107.725,107.735,107.686,107.711,1635500014.0
2005-04-15 22:45:00,107.708,107.731,107.686,107.703,1789800001.0
2005-04-15 22:50:00,107.686,107.73,107.672,107.706,1423400005.0
2005-04-15 22:55:00,107.714,107.78,107.676,107.761,1744999995.0
2005-04-17 23:00:00,107.73,107.73,107.597,107.597,1266199998.0
2005-04-17 23:05:00,107.625,107.659,107.613,107.623,952500000.0
2005-04-17 23:10:00,107.616,107.648,107.616,107.64,1289999997.0
2005-04-17 23:15:00,107.628,107.647,107.621,107.621,807400004.0
2005-04-17 23:20:00,107.618,107.637,107.604,107.609,798699991.0
2005-04-17 23:25:00,107.623,107.639,107.603,107.627,1387299992.0
2005-04-17 23:30:00,107.626,107.649,107.612,107.635,1076100007.0
2005-04-17 23:35:00,107.623,107.64,107.615,107.62,1572500007.0
2005-04-17 23:40:00,107.625,107.653,107.62,107.639,1376499993.0
2005-04-17 23:45:00,107.658,107.66,107.622,107.622,943900004.0
2005-04-17 23:50:00,107.635,107.654,107.615,107.625,1298600015.0
2005-04-17 23:55:00,107.62,107.64,107.598,107.616,1329399996.0
2005-04-18 00:00:00,107.622,107.634,107.587,107.6,1148599988.0
2005-04-18 00:05:00,107.618,107.618,107.517,107.562,1218900004.0
2005-04-18 00:10:00,107.56,107.599,107.543,107.58,1330400004.0
2005-04-18 00:15:00,107.598,107.621,107.57,107.605,1214300007.0
2005-04-18 00:20:00,107.615,107.648,107.602,107.618,865799997.0
2005-04-18 00:25:00,107.625,107.67,107.595,107.67,1365599997.0
2005-04-18 00:30:00,107.673,107.694,107.655,107.688,1103100004.0
2005-04-18 00:35:00,107.685,107.689,107.6,107.669,1379200018.0
2005-04-18 00:40:00,107.658,107.696,107.649,107.658,1332800002.0
2005-04-18 00:45:00,107.665,107.691,107.644,107.661,1147499994.0
2005-04-18 00:50:00,107.678,107.687,107.643,107.683,1426899997.0
2005-04-18 00:55:00,107.69,107.692,107.639,107.649,1288300006.0
2005-04-18 01:00:00,107.659,107.677,107.639,107.673,985100011.0
2005-04-18 01:05:00,107.66,107.68,107.627,107.644,1329699992.0
2005-04-18 01:10:00,107.64,107.654,107.599,107.617,1288700006.0
2005-04-18 01:15:00,107.628,107.63,107.557,107.575,1021999998.0
2005-04-18 01:20:00,107.576,107.576,107.522,107.545,1494200009.0
2005-04-18 01:25:00,107.547,107.552,107.489,107.521,938799996.0
2005-04-18 01:30:00,107.508,107.554,107.5,107.554,1138799997.0
2005-04-18 01:35:00,107.555,107.571,107.538,107.553,1148299998.0
2005-04-18 01:40:00,107.562,107.58,107.54,107.559,1119899999.0
2005-04-18 01:45:00,107.57,107.574,107.501,107.517,932400006.0
2005-04-18 01:50:00,107.523,107.524,107.472,107.51,1115600007.0
2005-04-18 01:55:00,107.485,107.508,107.463,107.487,1173600007.0
2005-04-18 02:00:00,107.493,107.535,107.477,107.532,1028200001.0
2005-04-18 02:05:00,107.538,107.573,107.527,107.571,1012500008.0
2005-04-18 02:10:00,107.553,107.6,107.544,107.592,1156700010.0
2005-04-18 02:15:00,107.595,107.674,107.586,107.664,1145999992.0
2005-04-18 02:20:00,107.649,107.656,107.613,107.628,1159699996.0
2005-04-18 02:25:00,107.63,107.63,107.574,107.584,1163800003.0
2005-04-18 02:30:00,107.601,107.619,107.571,107.601,1214599997.0
2005-04-18 02:35:00,107.609,107.622,107.583,107.61,1266499986.0
2005-04-18 02:40:00,107.622,107.683,107.613,107.683,1344600008.0
2005-04-18 02:45:00,107.678,107.747,107.678,107.727,1034300007.0
2005-04-18 02:50:00,107.706,107.785,107.687,107.772,976499994.0
2005-04-18 02:55:00,107.795,107.81,107.745,107.752,1232799998.0
2005-04-18 03:00:00,107.753,107.844,107.732,107.844,1282799992.0
2005-04-18 03:05:00,107.846,107.871,107.822,107.869,1439899994.0
2005-04-18 03:10:00,107.862,107.879,107.837,107.847,1650500001.0
2005-04-18 03:15:00,107.87,107.936,107.868,107.868,1323799994.0
2005-04-18 03:20:00,107.885,107.915,107.865,107.914,1260199999.0
2005-04-18 03:25:00,107.93,107.964,107.903,107.933,1112799998.0
2005-04-18 03:30:00,107.914,107.956,107.897,107.9,1398700001.0
2005-04-18 03:35:00,107.913,107.942,107.878,107.939,919199997.0
2005-04-18 03:40:00,107.947,107.96,107.904,107.942,1198200011.0
2005-04-18 03:45:00,107.952,107.974,107.918,107.918,1333399988.0
2005-04-18 03:50:00,107.915,107.933,107.889,107.925,1207900008.0
2005-04-18 03:55:00,107.925,107.927,107.887,107.887,1286900000.0
2005-04-18 04:00:00,107.875,107.884,107.827,107.851,1096199985.0
2005-04-18 04:05:00,107.852,107.865,107.82,107.838,1363899998.0
2005-04-18 04:10:00,107.872,107.944,107.872,107.938,986299995.0
2005-04-18 04:15:00,107.942,108.013,107.917,108.013,984400006.0
2005-04-18 04:20:00,108.01,108.027,107.986,108.015,1038000006.0
2005-04-18 04:25:00,108.017,108.02,107.98,107.992,1402500002.0
2005-04-18 04:30:00,107.983,107.997,107.93,107.93,1112499988.0
2005-04-18 04:35:00,107.962,107.975,107.876,107.896,1250600002.0
2005-04-18 04:40:00,107.906,107.925,107.878,107.879,1344200002.0
2005-04-18 04:45:00,107.919,107.943,107.888,107.921,1115000006.0
2005-04-18 04:50:00,107.92,107.945,107.906,107.914,1233099999.0
2005-04-18 04:55:00,107.929,107.954,107.911,107.923,1484900001.0
2005-04-18 05:00:00,107.938,107.941,107.858,107.867,1233600001.0
2005-04-18 05:05:00,107.885,107.899,107.86,107.895,1407000014.0
2005-04-18 05:10:00,107.88,107.882,107.826,107.869,1081600006.0
2005-04-18 05:15:00,107.843,107.9,107.839,107.883,1066400008.0
2005-04-18 05:20:00,107.902,107.93,107.877,107.92,1010900004.0
2005-04-18 05:25:00,107.935,107.959,107.907,107.955,1089199998.0
2005-04-18 05:30:00,107.961,107.964,107.93,107.934,1624899993.0
2005-04-18 05:35:00,107.937,107.937,107.895,107.916,1236500001.0
2005-04-18 05:40:00,107.91,107.926,107.879,107.879,1151999987.0
2005-04-18 05:45:00,107.901,107.909,107.869,107.875,1068800009.0
2005-04-18 05:50:00,107.87,107.894,107.854,107.882,1093100000.0
2005-04-18 05:55:00,107.888,107.915,107.874,107.905,1083100007.0
2005-04-18 06:00:00,107.903,107.944,107.885,107.941,1039800006.0
2005-04-18 06:05:00,107.949,107.984,107.943,107.975,1139600003.0
2005-04-18 06:10:00,107.966,107.97,107.929,107.939,1156800006.0
2005-04-18 06:15:00,107.958,107.974,107.936,107.964,997300007.0
2005-04-18 06:20:00,107.961,107.969,107.902,107.928,1176599982.0
2005-04-18 06:25:00,107.928,107.944,107.852,107.873,1216700001.0
2005-04-18 06:30:00,107.858,107.878,107.833,107.867,1110399996.0
2005-04-18 06:35:00,107.87,107.874,107.806,107.822,1445899993.0
2005-04-18 06:40:00,107.848,107.867,107.802,107.847,1049799995.0
2005-04-18 06:45:00,107.85,107.87,107.83,107.866,1163199994.0
2005-04-18 06:50:00,107.86,107.875,107.839,107.853,1466599996.0
2005-04-18 06:55:00,107.857,107.876,107.844,107.854,1385199983.0
2005-04-18 07:00:00,107.865,107.882,107.848,107.879,1608299997.0
2005-04-18 07:05:00,107.878,107.892,107.85,107.865,817800007.0
2005-04-18 07:10:00,107.88,107.901,107.861,107.861,1243799994.0
2005-04-18 07:15:00,107.882,107.891,107.823,107.847,1272600014.0
2005-04-18 07:20:00,107.832,107.878,107.829,107.863,747399999.0
2005-04-18 07:25:00,107.864,107.899,107.845,107.854,1132400002.0
2005-04-18 07:30:00,107.833,107.852,107.795,107.806,1539299991.0
2005-04-18 07:35:00,107.809,107.83,107.794,107.822,1407099997.0
2005-04-18 07:40:00,107.818,107.863,107.798,107.846,1227500004.0
2005-04-18 07:45:00,107.823,107.856,107.808,107.843,1207699992.0
2005-04-18 07:50:00,107.833,107.833,107.777,107.815,894600003.0
2005-04-18 07:55:00,107.811,107.837,107.8,107.82,1279200002.0
2005-04-18 08:00:00,107.815,107.815,107.759,107.787,1040399996.0
2005-04-18 08:05:00,107.773,107.828,107.753,107.828,1218600005.0
2005-04-18 08:10:00,107.835,107.883,107.817,107.86,1305100001.0
2005-04-18 08:15:00,107.838,107.839,107.789,107.809,868199999.0
2005-04-18 08:20:00,107.803,107.827,107.745,107.751,1156299995.0
2005-04-18 08:25:00,107.75,107.75,107.712,107.722,1366599995.0
2005-04-18 08:30:00,107.721,107.74,107.688,107.72,1129399994.0
2005-04-18 08:35:00,107.728,107.752,107.719,107.725,1500700009.0
2005-04-18 08:40:00,107.749,107.829,107.747,107.827,1093400000.0
2005-04-18 08:45:00,107.824,107.868,107.76,107.76,1334899995.0
2005-04-18 08:50:00,107.755,107.767,107.651,107.669,1169799991.0
2005-04-18 08:55:00,107.662,107.686,107.606,107.633,1252400001.0
2005-04-18 09:00:00,107.63,107.648,107.58,107.608,1351400007.0
2005-04-18 09:05:00,107.595,107.641,107.594,107.641,1028700012.0
2005-04-18 09:10:00,107.653,107.682,107.642,107.659,1193900010.0
2005-04-18 09:15:00,107.661,107.663,107.621,107.648,1133000002.0
2005-04-18 09:20:00,107.655,107.743,107.647,107.723,1052900008.0
2005-04-18 09:25:00,107.718,107.725,107.618,107.619,1317599992.0
2005-04-18 09:30:00,107.627,107.667,107.614,107.639,910899998.0
2005-04-18 09:35:00,107.638,107.638,107.57,107.59,1077499998.0
2005-04-18 09:40:00,107.605,107.617,107.556,107.581,1352799987.0
2005-04-18 09:45:00,107.583,107.637,107.565,107.634,1630799996.0
2005-04-18 09:50:00,107.628,107.628,107.567,107.601,1103400016.0
2005-04-18 09:55:00,107.61,107.655,107.596,107.651,982799995.0
2005-04-18 10:00:00,107.657,107.686,107.63,107.645,1296600008.0
2005-04-18 10:05:00,107.653,107.692,107.643,107.647,1324299996.0
2005-04-18 10:10:00,107.65,107.654,107.608,107.633,1426899994.0
2005-04-18 10:15:00,107.63,107.658,107.616,107.638,1177299987.0
2005-04-18 10:20:00,107.63,107.67,107.609,107.61,1216099998.0
2005-04-18 10:25:00,107.609,107.628,107.551,107.551,1010900006.0
2005-04-18 10:30:00,107.548,107.554,107.504,107.538,897999998.0
2005-04-18 10:35:00,107.54,107.561,107.489,107.509,1129300008.0
2005-04-18 10:40:00,107.513,107.514,107.474,107.495,1258999985.0
2005-04-18 10:45:00,107.477,107.477,107.415,107.463,900500001.0
2005-04-18 10:50:00,107.481,107.505,107.461,107.485,1190100004.0
2005-04-18 10:55:00,107.484,107.501,107.412,107.431,1394100008.0
2005-04-18 11:00:00,107.45,107.479,107.415,107.46,1107199992.0
2005-04-18 11:05:00,107.478,107.547,107.47,107.523,1361200011.0
2005-04-18 11:10:00,107.536,107.542,107.491,107.525,1463000006.0
2005-04-18 11:15:00,107.522,107.527,107.437,107.448,1188099990.0
2005-04-18 11:20:00,107.463,107.473,107.418,107.428,1113499992.0
2005-04-18 11:25:00,107.423,107.463,107.404,107.452,1099499995.0
2005-04-18 11:30:00,107.452,107.46,107.427,107.443,866199993.0
2005-04-18 11:35:00,107.44,107.456,107.407,107.426,1029899995.0
2005-04-18 11:40:00,107.426,107.429,107.376,107.429,1071000005.0
2005-04-18 11:45:00,107.422,107.44,107.404,107.423,1019000002.0
2005-04-18 11:50:00,107.425,107.449,107.399,107.415,1367999992.0
2005-04-18 11:55:00,107.425,107.434,107.39,107.396,1294599998.0
2005-04-18 12:00:00,107.417,107.474,107.396,107.452,1086599999.0
2005-04-18 12:05:00,107.47,107.522,107.469,107.499,1351100022.0
2005-04-18 12:10:00,107.514,107.514,107.471,107.486,1275300001.0
2005-04-18 12:15:00,107.49,107.532,107.483,107.521,1256699991.0
2005-04-18 12:20:00,107.512,107.54,107.45,107.45,1259199985.0
2005-04-18 12:25:00,107.47,107.493,107.458,107.468,1136600002.0
2005-04-18 12:30:00,107.461,107.497,107.444,107.493,1154000002.0
2005-04-18 12:35:00,107.503,107.519,107.457,107.457,1329400004.0
2005-04-18 12:40:00,107.465,107.491,107.425,107.464,1156000008.0
2005-04-18 12:45:00,107.47,107.478,107.436,107.452,1801600005.0
2005-04-18 12:50:00,107.45,107.479,107.445,107.453,1202799994.0
2005-04-18 12:55:00,107.46,107.464,107.405,107.443,1345899997.0
2005-04-18 13:00:00,107.45,107.506,107.428,107.498,1347099997.0
2005-04-18 13:05:00,107.5,107.533,107.491,107.509,1130600001.0
2005-04-18 13:10:00,107.512,107.512,107.417,107.449,1270099999.0
2005-04-18 13:15:00,107.468,107.513,107.459,107.472,1142600007.0
2005-04-18 13:20:00,107.492,107.526,107.483,107.524,992999998.0
2005-04-18 13:25:00,107.532,107.584,107.505,107.583,1036400001.0
2005-04-18 13:30:00,107.581,107.609,107.564,107.606,1443599981.0
2005-04-18 13:35:00,107.603,107.636,107.581,107.605,1304199994.0
2005-04-18 13:40:00,107.585,107.593,107.517,107.54,1236200000.0
2005-04-18 13:45:00,107.542,107.542,107.46,107.498,1266100003.0
2005-04-18 13:50:00,107.5,107.54,107.476,107.537,1083700015.0
2005-04-18 13:55:00,107.513,107.557,107.508,107.546,1158000000.0
2005-04-18 14:00:00,107.545,107.617,107.545,107.61,1059300002.0
2005-04-18 14:05:00,107.62,107.651,107.607,107.625,1146699994.0
2005-04-18 14:10:00,107.618,107.646,107.563,107.639,1124100006.0
2005-04-18 14:15:00,107.645,107.656,107.625,107.637,1406500010.0
2005-04-18 14:20:00,107.628,107.67,107.605,107.662,1291100007.0
2005-04-18 14:25:00,107.676,107.677,107.604,107.62,1377600019.0
2005-04-18 14:30:00,107.603,107.629,107.595,107.624,1299300002.0
2005-04-18 14:35:00,107.623,107.672,107.586,107.658,1020999998.0
2005-04-18 14:40:00,107.64,107.683,107.614,107.67,1570099983.0
2005-04-18 14:45:00,107.662,107.666,107.579,107.618,1212900013.0
2005-04-18 14:50:00,107.637,107.652,107.587,107.609,1319100013.0
2005-04-18 14:55:00,107.625,107.668,107.617,107.66,1149800009.0
2005-04-18 15:00:00,107.643,107.667,107.626,107.634,1279699988.0
2005-04-18 15:05:00,107.64,107.688,107.636,107.68,918200003.0
2005-04-18 15:10:00,107.677,107.701,107.562,107.58,1306499996.0
2005-04-18 15:15:00,107.575,107.592,107.54,107.592,1612100010.0
2005-04-18 15:20:00,107.612,107.628,107.514,107.559,1266800005.0
2005-04-18 15:25:00,107.557,107.62,107.547,107.613,1459999994.0
2005-04-18 15:30:00,107.622,107.661,107.619,107.64,842600000.0
2005-04-18 15:35:00,107.63,107.639,107.577,107.583,1419300002.0
2005-04-18 15:40:00,107.598,107.628,107.569,107.592,1124999991.0
2005-04-18 15:45:00,107.558,107.598,107.515,107.598,994600000.0
2005-04-18 15:50:00,107.617,107.648,107.574,107.579,1211600004.0
2005-04-18 15:55:00,107.608,107.641,107.602,107.631,881400002.0
2005-04-18 16:00:00,107.602,107.646,107.581,107.632,1013799998.0
2005-04-18 16:05:00,107.628,107.638,107.566,107.595,1082100003.0
2005-04-18 16:10:00,107.598,107.617,107.57,107.581,1464599992.0
2005-04-18 16:15:00,107.605,107.642,107.554,107.631,1278499993.0
2005-04-18 16:20:00,107.633,107.672,107.612,107.664,1198399996.0
2005-04-18 16:25:00,107.648,107.667,107.587,107.59,1272100007.0
2005-04-18 16:30:00,107.603,107.616,107.559,107.599,1096100000.0
2005-04-18 16:35:00,107.612,107.65,107.589,107.611,1215100009.0
2005-04-18 16:40:00,107.615,107.62,107.507,107.532,1659799997.0
2005-04-18 16:45:00,107.532,107.54,107.472,107.479,1398299990.0
2005-04-18 16:50:00,107.51,107.53,107.417,107.464,1162099997.0
2005-04-18 16:55:00,107.455,107.515,107.437,107.495,1108400005.0
2005-04-18 17:00:00,107.477,107.496,107.442,107.482,1458799985.0
2005-04-18 17:05:00,107.478,107.504,107.478,107.49,1098800008.0
2005-04-18 17:10:00,107.485,107.498,107.462,107.49,1051200006.0
2005-04-18 17:15:00,107.473,107.473,107.302,107.312,1092799995.0
2005-04-18 17:20:00,107.323,107.398,107.308,107.391,1277300002.0
2005-04-18 17:25:00,107.369,107.369,107.277,107.314,1005800008.0
2005-04-18 17:30:00,107.32,107.335,107.247,107.268,1190599997.0
2005-04-18 17:35:00,107.27,107.292,107.247,107.288,1102100022.0
2005-04-18 17:40:00,107.298,107.342,107.256,107.337,1227999994.0
2005-04-18 17:45:00,107.338,107.338,107.289,107.297,1573000003.0
2005-04-18 17:50:00,107.296,107.365,107.296,107.343,1333300006.0
2005-04-18 17:55:00,107.335,107.376,107.32,107.368,1419000007.0
2005-04-18 18:00:00,107.374,107.42,107.366,107.4,7735499995.0
2005-04-18 18:05:00,107.41,107.41,107.33,107.33,9372500000.0
2005-04-18 18:10:00,107.32,107.33,107.284,107.32,9333000009.0
2005-04-18 18:15:00,107.31,107.32,107.266,107.3,8629500004.0
2005-04-18 18:20:00,107.29,107.33,107.29,107.32,8092500010.0
2005-04-18 18:25:00,107.34,107.37,107.324,107.37,8519899980.0
2005-04-18 18:30:00,107.362,107.42,107.346,107.41,10278599983.0
2005-04-18 18:35:00,107.39,107.4,107.358,107.37,7220000003.0
2005-04-18 18:40:00,107.373,107.376,107.292,107.308,6725200000.0
2005-04-18 18:45:00,107.317,107.347,107.295,107.33,6331700031.0
2005-04-18 18:50:00,107.334,107.357,107.309,107.34,8344900002.0
2005-04-18 18:55:00,107.34,107.392,107.334,107.392,6256400000.0
2005-04-18 19:00:00,107.379,107.46,107.364,107.446,4944799997.0
2005-04-18 19:05:00,107.435,107.445,107.373,107.422,6578099995.0
2005-04-18 19:10:00,107.41,107.448,107.39,107.391,4430999999.0
2005-04-18 19:15:00,107.42,107.434,107.388,107.407,6246399992.0
2005-04-18 19:20:00,107.407,107.41,107.317,107.34,5790499996.0
2005-04-18 19:25:00,107.334,107.359,107.31,107.317,7043999990.0
2005-04-18 19:30:00,107.335,107.369,107.298,107.364,6175299998.0
2005-04-18 19:35:00,107.355,107.42,107.354,107.368,4309199996.0
2005-04-18 19:40:00,107.375,107.409,107.36,107.395,3974800000.0
2005-04-18 19:45:00,107.414,107.418,107.36,107.36,4604499999.0
2005-04-18 19:50:00,107.373,107.398,107.352,107.393,4892100026.0
2005-04-18 19:55:00,107.387,107.419,107.358,107.377,4252200002.0
2005-04-18 20:00:00,107.392,107.497,107.384,107.483,3805000013.0
2005-04-18 20:05:00,107.47,107.489,107.395,107.425,5194000001.0
2005-04-18 20:10:00,107.443,107.455,107.407,107.443,5079600021.0
2005-04-18 20:15:00,107.443,107.449,107.385,107.416,4315800008.0
2005-04-18 20:20:00,107.415,107.434,107.382,107.417,5094799989.0
2005-04-18 20:25:00,107.415,107.451,107.398,107.42,7086300007.0
2005-04-18 20:30:00,107.43,107.438,107.399,107.408,6535800021.0
2005-04-18 20:35:00,107.422,107.446,107.393,107.413,3765599987.0
2005-04-18 20:40:00,107.42,107.437,107.389,107.397,6399799998.0
2005-04-18 20:45:00,107.415,107.449,107.388,107.403,7031400005.0
2005-04-18 20:50:00,107.418,107.46,107.402,107.421,4056900009.0
2005-04-18 20:55:00,107.412,107.53,107.396,107.49,8358599992.0
2005-04-18 21:00:00,107.487,107.516,107.451,107.496,5664500006.0
2005-04-18 21:05:00,107.505,107.516,107.488,107.511,4498600004.0
2005-04-18 21:10:00,107.515,107.526,107.486,107.51,3535000008.0
2005-04-18 21:15:00,107.51,107.527,107.477,107.497,7028899963.0
2005-04-18 21:20:00,107.518,107.562,107.487,107.549,7066799987.0
2005-04-18 21:25:00,107.551,107.578,107.52,107.555,4114000010.0
2005-04-18 21:30:00,107.56,107.581,107.533,107.559,2837199987.0
2005-04-18 21:35:00,107.564,107.565,107.525,107.544,1826199994.0
2005-04-18 21:40:00,107.544,107.561,107.515,107.545,4179900000.0
2005-04-18 21:45:00,107.547,107.566,107.525,107.547,3206699991.0
2005-04-18 21:50:00,107.528,107.568,107.51,107.555,1710300003.0
2005-04-18 21:55:00,107.538,107.554,107.503,107.54,1751299989.0
2005-04-18 22:00:00,107.536,107.569,107.522,107.54,3920300011.0
2005-04-18 22:05:00,107.545,107.548,107.511,107.525,1230899990.0
2005-04-18 22:10:00,107.538,107.54,107.498,107.523,1645000017.0
2005-04-18 22:15:00,107.562,107.562,107.499,107.518,2165300010.0
2005-04-18 22:20:00,107.522,107.55,107.502,107.525,1588300018.0
2005-04-18 22:25:00,107.535,107.55,107.514,107.522,1948999995.0
2005-04-18 22:30:00,107.532,107.54,107.495,107.506,2606199993.0
2005-04-18 22:35:00,107.522,107.532,107.472,107.489,2042200010.0
2005-04-18 22:40:00,107.488,107.496,107.447,107.465,1764000001.0
2005-04-18 22:45:00,107.47,107.493,107.458,107.481,1435499995.0
2005-04-18 22:50:00,107.473,107.501,107.443,107.45,2028300007.0
2005-04-18 22:55:00,107.46,107.479,107.436,107.441,1427300002.0
2005-04-18 23:00:00,107.443,107.488,107.443,107.459,1306200001.0
2005-04-18 23:05:00,107.463,107.498,107.454,107.476,1511899994.0
2005-04-18 23:10:00,107.46,107.495,107.45,107.475,1205499994.0
2005-04-18 23:15:00,107.471,107.49,107.435,107.483,1105100005.0
2005-04-18 23:20:00,107.462,107.487,107.423,107.429,1290899989.0
2005-04-18 23:25:00,107.441,107.478,107.436,107.453,1183800007.0
2005-04-18 23:30:00,107.446,107.46,107.397,107.406,1092799998.0
2005-04-18 23:35:00,107.43,107.437,107.379,107.405,1045399992.0
2005-04-18 23:40:00,107.39,107.417,107.325,107.396,991000001.0
2005-04-18 23:45:00,107.4,107.449,107.375,107.413,1370900011.0
2005-04-18 23:50:00,107.407,107.41,107.324,107.399,1036399997.0
2005-04-18 23:55:00,107.395,107.397,107.309,107.332,1166300001.0
2005-04-19 00:00:00,107.348,107.383,107.34,107.349,1255600004.0
2005-04-19 00:05:00,107.363,107.407,107.352,107.352,1033600003.0
2005-04-19 00:10:00,107.372,107.397,107.342,107.367,1302799997.0
2005-04-19 00:15:00,107.368,107.389,107.317,107.33,1351200004.0
2005-04-19 00:20:00,107.364,107.365,107.323,107.345,1201500007.0
2005-04-19 00:25:00,107.345,107.366,107.33,107.355,1028299995.0
2005-04-19 00:30:00,107.36,107.378,107.329,107.346,1238399991.0
2005-04-19 00:35:00,107.35,107.375,107.336,107.363,1266000000.0
2005-04-19 00:40:00,107.363,107.38,107.323,107.359,1581700000.0
2005-04-19 00:45:00,107.363,107.413,107.353,107.401,1169899992.0
2005-04-19 00:50:00,107.393,107.448,107.385,107.441,1072200008.0
2005-04-19 00:55:00,107.435,107.465,107.404,107.425,1236999989.0
2005-04-19 01:00:00,107.42,107.425,107.378,107.382,1167600002.0
2005-04-19 01:05:00,107.395,107.42,107.39,107.396,934900004.0
2005-04-19 01:10:00,107.409,107.427,107.375,107.375,1281000004.0
2005-04-19 01:15:00,107.378,107.415,107.366,107.415,1069500007.0
2005-04-19 01:20:00,107.413,107.427,107.399,107.399,1072500007.0
2005-04-19 01:25:00,107.425,107.435,107.384,107.418,1039500005.0
2005-04-19 01:30:00,107.423,107.443,107.401,107.42,1001000003.0
2005-04-19 01:35:00,107.416,107.416,107.374,107.386,1248600008.0
2005-04-19 01:40:00,107.4,107.415,107.378,107.411,1367900007.0
2005-04-19 01:45:00,107.42,107.465,107.41,107.443,1333600011.0
2005-04-19 01:50:00,107.437,107.453,107.419,107.453,1241099997.0
2005-04-19 01:55:00,107.44,107.467,107.419,107.457,1313900003.0
2005-04-19 02:00:00,107.445,107.491,107.421,107.421,1144600004.0
2005-04-19 02:05:00,107.424,107.424,107.351,107.363,1158999997.0
2005-04-19 02:10:00,107.353,107.427,107.344,107.4,1150600001.0
2005-04-19 02:15:00,107.403,107.419,107.379,107.398,1082000001.0
2005-04-19 02:20:00,107.431,107.466,107.409,107.454,1467499999.0
2005-04-19 02:25:00,107.468,107.499,107.439,107.49,795200003.0
2005-04-19 02:30:00,107.481,107.49,107.444,107.47,1325199984.0
2005-04-19 02:35:00,107.479,107.489,107.454,107.488,1465200005.0
2005-04-19 02:40:00,107.487,107.514,107.414,107.443,983399997.0
2005-04-19 02:45:00,107.436,107.445,107.404,107.425,1492300000.0
2005-04-19 02:50:00,107.418,107.477,107.413,107.455,1254800000.0
2005-04-19 02:55:00,107.443,107.443,107.378,107.388,1222500003.0
2005-04-19 03:00:00,107.384,107.411,107.358,107.41,1164099994.0
2005-04-19 03:05:00,107.42,107.425,107.381,107.383,1347100001.0
2005-04-19 03:10:00,107.37,107.395,107.339,107.357,959900003.0
2005-04-19 03:15:00,107.37,107.374,107.33,107.351,1287499995.0
2005-04-19 03:20:00,107.347,107.359,107.309,107.347,1496699997.0
2005-04-19 03:25:00,107.343,107.375,107.327,107.358,1064200005.0
2005-04-19 03:30:00,107.333,107.362,107.332,107.35,1139000004.0
2005-04-19 03:35:00,107.348,107.359,107.323,107.335,873700001.0
2005-04-19 03:40:00,107.335,107.359,107.282,107.284,1254100004.0
2005-04-19 03:45:00,107.34,107.365,107.315,107.354,1056700012.0
2005-04-19 03:50:00,107.363,107.373,107.334,107.365,854799998.0
2005-04-19 03:55:00,107.36,107.377,107.337,107.347,1213399993.0
2005-04-19 04:00:00,107.353,107.355,107.316,107.34,1196400002.0
2005-04-19 04:05:00,107.342,107.342,107.285,107.298,1302299997.0
2005-04-19 04:10:00,107.285,107.298,107.248,107.298,1233799991.0
2005-04-19 04:15:00,107.292,107.35,107.271,107.323,1390000002.0
2005-04-19 04:20:00,107.31,107.329,107.285,107.309,1318100002.0
2005-04-19 04:25:00,107.299,107.333,107.287,107.328,1372700008.0
2005-04-19 04:30:00,107.32,107.362,107.312,107.358,1220299997.0
2005-04-19 04:35:00,107.346,107.358,107.322,107.339,916900007.0
2005-04-19 04:40:00,107.337,107.41,107.337,107.386,1007999996.0
2005-04-19 04:45:00,107.405,107.46,107.389,107.42,1431799985.0
2005-04-19 04:50:00,107.417,107.442,107.388,107.425,1547200020.0
2005-04-19 04:55:00,107.41,107.429,107.376,107.424,1133800001.0
2005-04-19 05:00:00,107.403,107.431,107.389,107.408,1473100003.0
2005-04-19 05:05:00,107.415,107.422,107.38,107.405,1202699991.0
2005-04-19 05:10:00,107.396,107.411,107.363,107.391,1083000013.0
2005-04-19 05:15:00,107.378,107.383,107.358,107.372,1180599998.0
2005-04-19 05:20:00,107.37,107.402,107.361,107.378,1324199990.0
2005-04-19 05:25:00,107.377,107.392,107.355,107.374,1014799988.0
2005-04-19 05:30:00,107.388,107.396,107.352,107.371,1544800000.0
2005-04-19 05:35:00,107.374,107.402,107.34,107.358,999200003.0
2005-04-19 05:40:00,107.352,107.369,107.325,107.346,1129199993.0
2005-04-19 05:45:00,107.352,107.365,107.318,107.318,1048300002.0
2005-04-19 05:50:00,107.335,107.335,107.289,107.314,1071000005.0
2005-04-19 05:55:00,107.3,107.332,107.291,107.332,1232499999.0
2005-04-19 06:00:00,107.318,107.327,107.3,107.314,1195000010.0
2005-04-19 06:05:00,107.308,107.314,107.267,107.29,892899995.0
2005-04-19 06:10:00,107.289,107.295,107.25,107.267,1364200009.0
2005-04-19 06:15:00,107.277,107.296,107.256,107.285,1182600019.0
2005-04-19 06:20:00,107.271,107.295,107.229,107.249,1141799999.0
2005-04-19 06:25:00,107.27,107.275,107.213,107.239,906000000.0
2005-04-19 06:30:00,107.268,107.268,107.224,107.242,1100200001.0
2005-04-19 06:35:00,107.251,107.279,107.224,107.258,1308599997.0
2005-04-19 06:40:00,107.255,107.268,107.227,107.237,919600001.0
2005-04-19 06:45:00,107.238,107.262,107.204,107.222,1377400016.0
2005-04-19 06:50:00,107.218,107.258,107.184,107.255,1215600015.0
2005-04-19 06:55:00,107.218,107.257,107.218,107.249,1198500008.0
2005-04-19 07:00:00,107.223,107.261,107.218,107.257,1222599991.0
2005-04-19 07:05:00,107.265,107.302,107.26,107.285,1491300020.0
2005-04-19 07:10:00,107.3,107.323,107.286,107.304,1078899996.0
2005-04-19 07:15:00,107.33,107.333,107.289,107.32,794199999.0
2005-04-19 07:20:00,107.32,107.327,107.299,107.302,1111799992.0
2005-04-19 07:25:00,107.305,107.329,107.288,107.314,1264799993.0
2005-04-19 07:30:00,107.317,107.317,107.231,107.292,1679399995.0
2005-04-19 07:35:00,107.275,107.277,107.24,107.245,1236999993.0
2005-04-19 07:40:00,107.277,107.277,107.229,107.25,1254299995.0
2005-04-19 07:45:00,107.254,107.269,107.234,107.252,867500007.0
2005-04-19 07:50:00,107.262,107.289,107.236,107.278,1028100003.0
2005-04-19 07:55:00,107.297,107.306,107.258,107.286,1285799998.0
2005-04-19 08:00:00,107.275,107.301,107.259,107.301,984300010.0
2005-04-19 08:05:00,107.299,107.306,107.246,107.279,1198000002.0
2005-04-19 08:10:00,107.275,107.279,107.224,107.244,1046900000.0
2005-04-19 08:15:00,107.24,107.258,107.218,107.25,1266400004.0
2005-04-19 08:20:00,107.232,107.251,107.181,107.23,882900007.0
2005-04-19 08:25:00,107.237,107.246,107.179,107.226,1389400009.0
2005-04-19 08:30:00,107.215,107.222,107.179,107.199,1665899998.0
2005-04-19 08:35:00,107.202,107.24,107.173,107.193,1204599992.0
2005-04-19 08:40:00,107.231,107.277,107.208,107.261,1542400009.0
2005-04-19 08:45:00,107.248,107.319,107.24,107.284,1110700004.0
2005-04-19 08:50:00,107.299,107.329,107.275,107.315,1118200014.0
2005-04-19 08:55:00,107.314,107.314,107.244,107.263,918799999.0
2005-04-19 09:00:00,107.281,107.329,107.277,107.295,1141599992.0
2005-04-19 09:05:00,107.285,107.309,107.275,107.302,1464399992.0
2005-04-19 09:10:00,107.284,107.288,107.205,107.226,1121900010.0
2005-04-19 09:15:00,107.212,107.215,107.119,107.133,1134299995.0
2005-04-19 09:20:00,107.131,107.179,107.103,107.103,1482399998.0
2005-04-19 09:25:00,107.114,107.117,107.058,107.116,973899993.0
2005-04-19 09:30:00,107.124,107.144,107.098,107.132,1150999994.0
2005-04-19 09:35:00,107.12,107.12,107.087,107.089,1332000013.0
2005-04-19 09:40:00,107.082,107.129,107.08,107.1,1282900002.0
2005-04-19 09:45:00,107.088,107.109,107.05,107.105,989200005.0
2005-04-19 09:50:00,107.099,107.11,107.065,107.085,1059200000.0
2005-04-19 09:55:00,107.057,107.073,107.025,107.052,1136299997.0
2005-04-19 10:00:00,107.063,107.086,107.038,107.056,1033400009.0
2005-04-19 10:05:00,107.063,107.071,107.029,107.054,1302000008.0
2005-04-19 10:10:00,107.059,107.094,107.041,107.09,1178399996.0
2005-04-19 10:15:00,107.112,107.148,107.094,107.119,1424000006.0
2005-04-19 10:20:00,107.134,107.202,107.123,107.188,1607599993.0
2005-04-19 10:25:00,107.178,107.187,107.14,107.181,1309200002.0
2005-04-19 10:30:00,107.19,107.231,107.15,107.217,1228199997.0
2005-04-19 10:35:00,107.222,107.386,107.194,107.339,980500011.0
2005-04-19 10:40:00,107.342,107.379,107.33,107.345,1320499997.0
2005-04-19 10:45:00,107.352,107.353,107.323,107.334,1109599989.0
2005-04-19 10:50:00,107.35,107.366,107.335,107.353,1209600000.0
2005-04-19 10:55:00,107.352,107.365,107.321,107.354,1011600005.0
2005-04-19 11:00:00,107.365,107.461,107.365,107.428,1389099995.0
2005-04-19 11:05:00,107.416,107.42,107.35,107.356,1160099997.0
2005-04-19 11:10:00,107.348,107.362,107.315,107.347,1501100001.0
2005-04-19 11:15:00,107.333,107.333,107.28,107.29,1059399991.0
2005-04-19 11:20:00,107.32,107.375,107.309,107.33,992899998.0
2005-04-19 11:25:00,107.337,107.356,107.296,107.296,788199999.0
2005-04-19 11:30:00,107.305,107.326,107.268,107.326,1093599996.0
2005-04-19 11:35:00,107.31,107.336,107.275,107.324,1348399992.0
2005-04-19 11:40:00,107.325,107.356,107.289,107.321,1073900000.0
2005-04-19 11:45:00,107.311,107.341,107.299,107.333,1225000002.0
2005-04-19 11:50:00,107.312,107.338,107.263,107.295,1225500008.0
2005-04-19 11:55:00,107.289,107.298,107.218,107.22,1119100011.0
2005-04-19 12:00:00,107.213,107.239,107.192,107.202,887700002.0
2005-04-19 12:05:00,107.205,107.216,107.142,107.158,1223899997.0
2005-04-19 12:10:00,107.14,107.173,107.132,107.154,1407499991.0
2005-04-19 12:15:00,107.153,107.24,107.132,107.24,1661700000.0
2005-04-19 12:20:00,107.239,107.252,107.204,107.241,1081800005.0
2005-04-19 12:25:00,107.22,107.243,107.207,107.231,1221599998.0
2005-04-19 12:30:00,107.232,107.301,107.221,107.262,984800005.0
2005-04-19 12:35:00,107.272,107.292,107.257,107.289,1325600012.0
2005-04-19 12:40:00,107.29,107.315,107.273,107.3,1406500017.0
2005-04-19 12:45:00,107.3,107.322,107.277,107.3,1946699994.0
2005-04-19 12:50:00,107.307,107.344,107.302,107.332,1231100008.0
2005-04-19 12:55:00,107.345,107.349,107.32,107.341,1423400005.0
2005-04-19 13:00:00,107.34,107.398,107.336,107.393,1090400003.0
2005-04-19 13:05:00,107.391,107.391,107.339,107.348,1237100005.0
2005-04-19 13:10:00,107.36,107.36,107.265,107.269,1039300000.0
2005-04-19 13:15:00,107.263,107.289,107.246,107.248,1069599994.0
2005-04-19 13:20:00,107.268,107.331,107.253,107.316,1227999995.0
2005-04-19 13:25:00,107.335,107.367,107.321,107.335,932200008.0
2005-04-19 13:30:00,107.347,107.351,107.277,107.313,1297800003.0
2005-04-19 13:35:00,107.295,107.311,107.251,107.252,1401000007.0
2005-04-19 13:40:00,107.283,107.333,107.237,107.333,1427699997.0
2005-04-19 13:45:00,107.3,107.361,107.288,107.332,1270400013.0
2005-04-19 13:50:00,107.34,107.415,107.332,107.391,1514600012.0
2005-04-19 13:55:00,107.38,107.389,107.347,107.348,1433200000.0
2005-04-19 14:00:00,107.346,107.358,107.289,107.315,977599995.0
2005-04-19 14:05:00,107.326,107.381,107.326,107.378,1114700005.0
2005-04-19 14:10:00,107.388,107.389,107.341,107.368,891500003.0
2005-04-19 14:15:00,107.358,107.371,107.335,107.35,1305900017.0
2005-04-19 14:20:00,107.352,107.412,107.346,107.395,1184200004.0
2005-04-19 14:25:00,107.403,107.425,107.366,107.402,1449900014.0
2005-04-19 14:30:00,107.399,107.399,107.292,107.388,1185199998.0
2005-04-19 14:35:00,107.403,107.414,107.348,107.402,1110400009.0
2005-04-19 14:40:00,107.399,107.407,107.353,107.361,1315999990.0
2005-04-19 14:45:00,107.368,107.368,107.319,107.321,1008299987.0
2005-04-19 14:50:00,107.322,107.338,107.304,107.33,1237000010.0
2005-04-19 14:55:00,107.317,107.37,107.29,107.365,1322900003.0
2005-04-19 15:00:00,107.358,107.358,107.315,107.331,1035899994.0
2005-04-19 15:05:00,107.333,107.35,107.298,107.321,1037300017.0
2005-04-19 15:10:00,107.31,107.334,107.282,107.332,1066699998.0
2005-04-19 15:15:00,107.323,107.369,107.32,107.348,1060800001.0
2005-04-19 15:20:00,107.35,107.365,107.32,107.34,1410699994.0
2005-04-19 15:25:00,107.332,107.355,107.311,107.322,1078500008.0
2005-04-19 15:30:00,107.33,107.357,107.317,107.344,1255700001.0
2005-04-19 15:35:00,107.335,107.371,107.305,107.347,1262200006.0
2005-04-19 15:40:00,107.349,107.353,107.31,107.334,1245700005.0
2005-04-19 15:45:00,107.331,107.344,107.283,107.33,1427099989.0
2005-04-19 15:50:00,107.327,107.33,107.249,107.273,1193500003.0
2005-04-19 15:55:00,107.257,107.258,107.211,107.239,932700011.0
2005-04-19 16:00:00,107.25,107.255,107.193,107.193,1430600003.0
2005-04-19 16:05:00,107.183,107.221,107.133,107.146,841700000.0
2005-04-19 16:10:00,107.165,107.171,107.106,107.153,1175000016.0
2005-04-19 16:15:00,107.152,107.191,107.152,107.179,1146800022.0
2005-04-19 16:20:00,107.187,107.194,107.128,107.194,770400005.0
2005-04-19 16:25:00,107.185,107.195,107.148,107.169,1087799998.0
2005-04-19 16:30:00,107.166,107.175,107.083,107.098,1208400002.0
2005-04-19 16:35:00,107.097,107.127,107.084,107.117,1056199991.0
2005-04-19 16:40:00,107.137,107.144,107.086,107.098,1194599995.0
2005-04-19 16:45:00,107.091,107.129,107.072,107.123,1150899996.0
2005-04-19 16:50:00,107.128,107.142,107.061,107.074,1606899998.0
2005-04-19 16:55:00,107.043,107.11,107.027,107.11,1052500003.0
2005-04-19 17:00:00,107.108,107.108,107.046,107.073,1542500000.0
2005-04-19 17:05:00,107.062,107.062,106.908,106.939,940600007.0
2005-04-19 17:10:00,106.918,106.988,106.894,106.979,860600006.0
2005-04-19 17:15:00,106.967,106.997,106.935,106.976,1478299993.0
2005-04-19 17:20:00,107.005,107.023,106.979,107.023,1211600013.0
2005-04-19 17:25:00,107.018,107.029,106.983,107.005,1140099997.0
2005-04-19 17:30:00,106.988,106.988,106.945,106.962,1177800005.0
2005-04-19 17:35:00,106.97,106.975,106.941,106.955,1087500006.0
2005-04-19 17:40:00,106.94,107.003,106.939,106.987,1419800006.0
2005-04-19 17:45:00,106.997,107.044,106.984,107.012,1516699992.0
2005-04-19 17:50:00,107.03,107.115,106.999,107.099,1242699996.0
2005-04-19 17:55:00,107.085,107.085,107.007,107.01,1378999996.0
2005-04-19 18:00:00,107.013,107.03,106.95,106.97,8093699983.0
2005-04-19 18:05:00,106.99,107.0,106.97,106.99,9856999985.0
2005-04-19 18:10:00,107.0,107.03,106.958,107.02,9514999983.0
2005-04-19 18:15:00,107.03,107.07,107.02,107.05,9001999980.0
2005-04-19 18:20:00,107.06,107.07,106.97,106.97,7201599984.0
2005-04-19 18:25:00,106.976,107.0,106.957,106.99,5931600012.0
2005-04-19 18:30:00,106.977,107.03,106.955,107.03,7665700014.0
2005-04-19 18:35:00,107.04,107.04,106.965,106.994,6641800019.0
2005-04-19 18:40:00,106.99,107.047,106.981,107.026,6745099997.0
2005-04-19 18:45:00,107.028,107.041,106.973,106.988,6000099983.0
2005-04-19 18:50:00,106.997,107.007,106.958,106.965,8747399986.0
2005-04-19 18:55:00,106.98,107.01,106.954,106.997,5799300019.0
2005-04-19 19:00:00,106.995,107.053,106.981,107.034,4983600002.0
2005-04-19 19:05:00,107.047,107.047,106.989,107.029,4118100002.0
2005-04-19 19:10:00,107.02,107.049,106.996,107.035,3851800017.0
2005-04-19 19:15:00,107.015,107.076,106.991,107.042,6945100000.0
2005-04-19 19:20:00,107.058,107.07,107.028,107.038,4343300002.0
2005-04-19 19:25:00,107.055,107.101,107.04,107.101,7185599982.0
2005-04-19 19:30:00,107.087,107.087,107.034,107.075,6034500018.0
2005-04-19 19:35:00,107.057,107.082,107.045,107.064,4494200024.0
2005-04-19 19:40:00,107.037,107.077,107.01,107.035,4924800013.0
2005-04-19 19:45:00,107.047,107.072,107.01,107.028,4445100005.0
2005-04-19 19:50:00,107.014,107.031,106.985,107.03,5362399990.0
2005-04-19 19:55:00,107.024,107.043,106.993,107.017,4076100029.0
2005-04-19 20:00:00,107.013,107.026,106.981,106.996,3610800005.0
2005-04-19 20:05:00,106.98,107.019,106.976,106.995,5456600009.0
2005-04-19 20:10:00,106.993,107.012,106.96,106.977,5440500007.0
2005-04-19 20:15:00,106.994,107.02,106.956,107.013,4463499994.0
2005-04-19 20:20:00,107.008,107.016,106.956,106.969,4800600007.0
2005-04-19 20:25:00,106.991,106.991,106.93,106.94,7058799995.0
2005-04-19 20:30:00,106.93,106.961,106.921,106.944,6945500018.0
2005-04-19 20:35:00,106.938,106.953,106.895,106.907,3453099992.0
2005-04-19 20:40:00,106.93,106.93,106.88,106.922,5887399987.0
2005-04-19 20:45:00,106.92,106.94,106.875,106.908,7414600004.0
2005-04-19 20:50:00,106.902,106.93,106.885,106.927,4115799981.0
2005-04-19 20:55:00,106.926,106.939,106.89,106.92,7758500021.0
2005-04-19 21:00:00,106.891,106.916,106.851,106.855,5570800017.0
2005-04-19 21:05:00,106.866,106.89,106.845,106.878,4561700004.0
2005-04-19 21:10:00,106.885,106.89,106.826,106.855,3747100014.0
2005-04-19 21:15:00,106.857,106.867,106.814,106.819,6753700010.0
2005-04-19 21:20:00,106.843,106.851,106.79,106.79,7432400016.0
2005-04-19 21:25:00,106.798,106.822,106.776,106.792,5098400044.0
2005-04-19 21:30:00,106.798,106.811,106.779,106.789,3174100014.0
2005-04-19 21:35:00,106.78,106.793,106.74,106.765,1955499996.0
2005-04-19 21:40:00,106.751,106.758,106.694,106.747,4433399987.0
2005-04-19 21:45:00,106.751,106.754,106.694,106.715,3650200019.0
2005-04-19 21:50:00,106.737,106.757,106.701,106.735,1837700010.0
2005-04-19 21:55:00,106.745,106.746,106.699,106.729,1869000001.0
2005-04-19 22:00:00,106.713,106.756,106.713,106.742,4064900015.0
2005-04-19 22:05:00,106.758,106.775,106.731,106.753,1531199998.0
2005-04-19 22:10:00,106.737,106.774,106.722,106.764,2047499986.0
2005-04-19 22:15:00,106.765,106.785,106.727,106.765,1991799986.0
2005-04-19 22:20:00,106.769,106.775,106.714,106.756,1163500006.0
2005-04-19 22:25:00,106.745,106.773,106.721,106.742,2072800011.0
2005-04-19 22:30:00,106.737,106.769,106.72,106.746,2633300004.0
2005-04-19 22:35:00,106.763,106.763,106.727,106.743,1532599997.0
2005-04-19 22:40:00,106.748,106.781,106.735,106.772,1593400002.0
2005-04-19 22:45:00,106.78,106.78,106.722,106.733,1959600011.0
2005-04-19 22:50:00,106.722,106.767,106.706,106.746,1580500006.0
2005-04-19 22:55:00,106.753,106.753,106.69,106.69,1532899996.0
2005-04-19 23:00:00,106.688,106.732,106.688,106.71,1300199995.0
2005-04-19 23:05:00,106.698,106.751,106.69,106.69,1222099995.0
2005-04-19 23:10:00,106.734,106.76,106.713,106.749,1089499996.0
2005-04-19 23:15:00,106.745,106.769,106.724,106.726,962900001.0
2005-04-19 23:20:00,106.732,106.766,106.706,106.737,1311500002.0
2005-04-19 23:25:00,106.732,106.755,106.709,106.739,1277000009.0
2005-04-19 23:30:00,106.746,106.776,106.723,106.746,1235600004.0
2005-04-19 23:35:00,106.766,106.784,106.719,106.76,1132099995.0
2005-04-19 23:40:00,106.76,106.794,106.737,106.783,1221599991.0
2005-04-19 23:45:00,106.763,106.807,106.757,106.787,1706000006.0
2005-04-19 23:50:00,106.794,106.822,106.77,106.804,1581700002.0
2005-04-19 23:55:00,106.813,106.837,106.789,106.82,1378700002.0
2005-04-20 00:00:00,106.838,106.842,106.774,106.798,790700007.0
2005-04-20 00:05:00,106.818,106.834,106.785,106.805,1197500001.0
2005-04-20 00:10:00,106.817,106.838,106.789,106.827,1322299996.0
2005-04-20 00:15:00,106.847,106.854,106.81,106.837,1073500012.0
2005-04-20 00:20:00,106.82,106.859,106.811,106.84,1106800008.0
2005-04-20 00:25:00,106.833,106.857,106.812,106.833,1161400006.0
2005-04-20 00:30:00,106.837,106.845,106.8,106.823,983800008.0
2005-04-20 00:35:00,106.815,106.841,106.802,106.83,1096500003.0
2005-04-20 00:40:00,106.836,106.853,106.808,106.845,1245199994.0
2005-04-20 00:45:00,106.835,106.858,106.819,106.844,1417000004.0
2005-04-20 00:50:00,106.847,106.878,106.835,106.872,1324200011.0
2005-04-20 00:55:00,106.891,106.892,106.827,106.86,1343100002.0
2005-04-20 01:00:00,106.838,106.891,106.829,106.882,1268099998.0
2005-04-20 01:05:00,106.895,106.899,106.857,106.858,1206200000.0
2005-04-20 01:10:00,106.86,106.867,106.82,106.845,1215999994.0
2005-04-20 01:15:00,106.838,106.859,106.817,106.839,1041400016.0
2005-04-20 01:20:00,106.828,106.886,106.818,106.872,1254100011.0
2005-04-20 01:25:00,106.878,106.903,106.869,106.884,1330300009.0
2005-04-20 01:30:00,106.887,106.912,106.856,106.907,1176199996.0
2005-04-20 01:35:00,106.911,106.932,106.896,106.901,816500010.0
2005-04-20 01:40:00,106.917,106.928,106.895,106.911,1028400001.0
2005-04-20 01:45:00,106.907,106.928,106.868,106.883,1110599994.0
2005-04-20 01:50:00,106.861,106.894,106.855,106.893,1076799999.0
2005-04-20 01:55:00,106.885,106.921,106.872,106.897,1383399999.0
2005-04-20 02:00:00,106.903,106.917,106.872,106.897,1371600001.0
2005-04-20 02:05:00,106.897,106.91,106.873,106.9,1339700001.0
2005-04-20 02:10:00,106.895,106.902,106.87,106.888,1418900006.0
2005-04-20 02:15:00,106.883,106.913,106.848,106.85,1175600005.0
2005-04-20 02:20:00,106.851,106.865,106.826,106.836,1240100013.0
2005-04-20 02:25:00,106.813,106.845,106.806,106.838,1119699994.0
2005-04-20 02:30:00,106.844,106.882,106.818,106.879,1300300002.0
2005-04-20 02:35:00,106.866,106.907,106.86,106.865,1229099997.0
2005-04-20 02:40:00,106.87,106.87,106.831,106.866,1157499999.0
2005-04-20 02:45:00,106.842,106.884,106.842,106.87,1457499987.0
2005-04-20 02:50:00,106.863,106.885,106.83,106.83,884700006.0
2005-04-20 02:55:00,106.845,106.85,106.747,106.75,1131299999.0
2005-04-20 03:00:00,106.76,106.794,106.76,106.787,1042800006.0
2005-04-20 03:05:00,106.782,106.809,106.771,106.8,1327100000.0
2005-04-20 03:10:00,106.8,106.821,106.789,106.79,1105899997.0
2005-04-20 03:15:00,106.798,106.833,106.787,106.815,1353700006.0
2005-04-20 03:20:00,106.81,106.827,106.784,106.822,1361599997.0
2005-04-20 03:25:00,106.816,106.821,106.784,106.807,1418699992.0
2005-04-20 03:30:00,106.793,106.821,106.779,106.811,1260700003.0
2005-04-20 03:35:00,106.79,106.825,106.766,106.781,1238000007.0
2005-04-20 03:40:00,106.765,106.799,106.756,106.775,1005000002.0
2005-04-20 03:45:00,106.753,106.804,106.74,106.744,1480699996.0
2005-04-20 03:50:00,106.75,106.82,106.741,106.813,1263300009.0
2005-04-20 03:55:00,106.803,106.837,106.795,106.825,1169200000.0
2005-04-20 04:00:00,106.828,106.851,106.822,106.851,1273300000.0
2005-04-20 04:05:00,106.842,106.858,106.819,106.843,1308699996.0
2005-04-20 04:10:00,106.846,106.855,106.812,106.815,1081199998.0
2005-04-20 04:15:00,106.82,106.842,106.795,106.839,1087200006.0
2005-04-20 04:20:00,106.825,106.869,106.81,106.865,1077200006.0
2005-04-20 04:25:00,106.848,106.879,106.836,106.878,1355600011.0
2005-04-20 04:30:00,106.848,106.873,106.834,106.852,970099995.0
2005-04-20 04:35:00,106.855,106.87,106.822,106.845,1003600004.0
2005-04-20 04:40:00,106.86,106.892,106.847,106.862,1139799994.0
2005-04-20 04:45:00,106.862,106.88,106.831,106.865,1340500005.0
2005-04-20 04:50:00,106.851,106.875,106.834,106.868,1280600002.0
2005-04-20 04:55:00,106.862,106.869,106.839,106.869,779099999.0
2005-04-20 05:00:00,106.852,106.891,106.852,106.877,879299988.0
2005-04-20 05:05:00,106.872,106.929,106.864,106.915,887499995.0
2005-04-20 05:10:00,106.929,106.936,106.889,106.905,1017500002.0
2005-04-20 05:15:00,106.892,106.91,106.877,106.895,1089299993.0
2005-04-20 05:20:00,106.895,106.91,106.878,106.9,1706300000.0
2005-04-20 05:25:00,106.915,106.941,106.885,106.905,1066700005.0
2005-04-20 05:30:00,106.918,106.921,106.863,106.91,1267500002.0
2005-04-20 05:35:00,106.908,106.917,106.877,106.884,1196100009.0
2005-04-20 05:40:00,106.88,106.886,106.839,106.873,1028600001.0
2005-04-20 05:45:00,106.868,106.888,106.834,106.838,1240899996.0
2005-04-20 05:50:00,106.84,106.848,106.789,106.81,1137600007.0
2005-04-20 05:55:00,106.81,106.822,106.791,106.822,1479500002.0
2005-04-20 06:00:00,106.795,106.849,106.785,106.842,1467000000.0
2005-04-20 06:05:00,106.832,106.857,106.813,106.848,1058500013.0
2005-04-20 06:10:00,106.821,106.86,106.816,106.851,1260099996.0
2005-04-20 06:15:00,106.843,106.89,106.827,106.879,1080300001.0
2005-04-20 06:20:00,106.866,106.907,106.866,106.897,1142600008.0
2005-04-20 06:25:00,106.882,106.908,106.865,106.884,1237599994.0
2005-04-20 06:30:00,106.886,106.911,106.881,106.899,1682400008.0
2005-04-20 06:35:00,106.905,106.918,106.852,106.878,1363000011.0
2005-04-20 06:40:00,106.872,106.894,106.852,106.882,918800012.0
2005-04-20 06:45:00,106.87,106.918,106.855,106.907,896999999.0
2005-04-20 06:50:00,106.897,106.908,106.878,106.893,1014400005.0
2005-04-20 06:55:00,106.885,106.908,106.857,106.908,1000300002.0
2005-04-20 07:00:00,106.91,106.915,106.872,106.893,1232699994.0
2005-04-20 07:05:00,106.89,106.926,106.88,106.909,1315299994.0
2005-04-20 07:10:00,106.902,106.916,106.889,106.907,1419700001.0
2005-04-20 07:15:00,106.905,106.915,106.87,106.884,1198799999.0
2005-04-20 07:20:00,106.892,106.903,106.87,106.891,1329299997.0
2005-04-20 07:25:00,106.9,106.923,106.881,106.917,1002700000.0
2005-04-20 07:30:00,106.905,106.925,106.876,106.894,1273300001.0
2005-04-20 07:35:00,106.887,106.902,106.86,106.881,1612300005.0
2005-04-20 07:40:00,106.887,106.891,106.847,106.888,904900000.0
2005-04-20 07:45:00,106.873,106.889,106.847,106.853,1212400009.0
2005-04-20 07:50:00,106.865,106.882,106.831,106.866,944599990.0
2005-04-20 07:55:00,106.873,106.885,106.843,106.868,1107200003.0
2005-04-20 08:00:00,106.861,106.873,106.835,106.852,1090700000.0
2005-04-20 08:05:00,106.87,106.871,106.834,106.857,1088700001.0
2005-04-20 08:10:00,106.847,106.916,106.807,106.883,1318600000.0
2005-04-20 08:15:00,106.89,106.907,106.865,106.907,1057999994.0
2005-04-20 08:20:00,106.897,106.95,106.888,106.936,977300013.0
2005-04-20 08:25:00,106.94,106.94,106.904,106.93,1374300005.0
2005-04-20 08:30:00,106.912,106.99,106.91,106.962,1269799999.0
2005-04-20 08:35:00,106.96,106.96,106.908,106.941,914799999.0
2005-04-20 08:40:00,106.933,106.998,106.913,106.956,1417000016.0
2005-04-20 08:45:00,106.961,106.98,106.919,106.919,1411500010.0
2005-04-20 08:50:00,106.912,106.929,106.884,106.892,973100009.0
2005-04-20 08:55:00,106.884,106.921,106.873,106.882,1259199991.0
2005-04-20 09:00:00,106.892,106.913,106.869,106.87,1365000008.0
2005-04-20 09:05:00,106.87,106.891,106.844,106.891,1369800002.0
2005-04-20 09:10:00,106.892,106.913,106.87,106.878,1239300002.0
2005-04-20 09:15:00,106.867,106.901,106.819,106.867,1159299990.0
2005-04-20 09:20:00,106.882,106.909,106.872,106.896,1124100004.0
2005-04-20 09:25:00,106.886,106.899,106.862,106.876,1461099990.0
2005-04-20 09:30:00,106.875,106.897,106.792,106.812,1128800001.0
2005-04-20 09:35:00,106.822,106.855,106.796,106.855,1268600007.0
2005-04-20 09:40:00,106.859,106.886,106.839,106.872,1318599999.0
2005-04-20 09:45:00,106.895,106.909,106.844,106.863,868500002.0
2005-04-20 09:50:00,106.861,106.91,106.859,106.89,786599996.0
2005-04-20 09:55:00,106.888,106.916,106.866,106.899,1162700006.0
2005-04-20 10:00:00,106.903,106.935,106.857,106.868,1113899993.0
2005-04-20 10:05:00,106.875,106.91,106.839,106.907,1328100003.0
2005-04-20 10:10:00,106.915,106.957,106.896,106.957,1216499991.0
2005-04-20 10:15:00,106.968,106.976,106.9,106.924,1466899996.0
2005-04-20 10:20:00,106.961,106.999,106.943,106.97,1355400009.0
2005-04-20 10:25:00,106.955,106.978,106.919,106.949,821399999.0
2005-04-20 10:30:00,106.952,106.963,106.923,106.925,1199900007.0
2005-04-20 10:35:00,106.93,106.962,106.929,106.939,785999999.0
2005-04-20 10:40:00,106.952,106.987,106.952,106.974,741099998.0
2005-04-20 10:45:00,106.99,107.036,106.959,106.97,1026899996.0
2005-04-20 10:50:00,106.977,106.977,106.926,106.953,1153599998.0
2005-04-20 10:55:00,106.954,106.961,106.895,106.901,1122799998.0
2005-04-20 11:00:00,106.928,106.953,106.908,106.94,1318300006.0
2005-04-20 11:05:00,106.933,106.961,106.918,106.933,1010099999.0
2005-04-20 11:10:00,106.923,106.93,106.866,106.915,1348499993.0
2005-04-20 11:15:00,106.925,106.931,106.88,106.903,1414799991.0
2005-04-20 11:20:00,106.91,106.949,106.878,106.918,854700007.0
2005-04-20 11:25:00,106.916,106.944,106.894,106.921,933400000.0
2005-04-20 11:30:00,106.923,106.947,106.91,106.931,1075500000.0
2005-04-20 11:35:00,106.938,106.973,106.932,106.961,1021900013.0
2005-04-20 11:40:00,106.948,106.961,106.905,106.945,1037000000.0
2005-04-20 11:45:00,106.94,106.952,106.901,106.915,1256799999.0
2005-04-20 11:50:00,106.918,106.929,106.886,106.913,1314600003.0
2005-04-20 11:55:00,106.897,106.925,106.891,106.905,1321799996.0
2005-04-20 12:00:00,106.922,106.929,106.889,106.909,832500014.0
2005-04-20 12:05:00,106.877,106.926,106.876,106.91,1126299987.0
2005-04-20 12:10:00,106.913,106.929,106.897,106.906,1387000004.0
2005-04-20 12:15:00,106.91,106.938,106.9,106.931,1318200011.0
2005-04-20 12:20:00,106.92,106.973,106.914,106.963,1224299997.0
2005-04-20 12:25:00,106.961,106.976,106.929,106.952,1143500011.0
2005-04-20 12:30:00,106.946,106.965,106.914,106.958,1082900006.0
2005-04-20 12:35:00,106.96,106.981,106.93,106.931,1220399997.0
2005-04-20 12:40:00,106.943,106.943,106.851,106.863,1257900008.0
2005-04-20 12:45:00,106.858,106.874,106.821,106.838,1525699989.0
2005-04-20 12:50:00,106.835,106.869,106.82,106.865,978200013.0
2005-04-20 12:55:00,106.842,106.886,106.84,106.884,1351900010.0
2005-04-20 13:00:00,106.868,106.886,106.838,106.873,1473700007.0
2005-04-20 13:05:00,106.853,106.905,106.85,106.899,965599998.0
2005-04-20 13:10:00,106.89,106.895,106.849,106.855,1662600001.0
2005-04-20 13:15:00,106.853,106.873,106.805,106.812,1185000010.0
2005-04-20 13:20:00,106.828,106.844,106.802,106.834,1115000001.0
2005-04-20 13:25:00,106.838,106.845,106.811,106.836,1110399994.0
2005-04-20 13:30:00,106.832,106.841,106.805,106.818,1207099999.0
2005-04-20 13:35:00,106.83,106.848,106.798,106.814,1157599997.0
2005-04-20 13:40:00,106.82,106.829,106.74,106.787,1013600004.0
2005-04-20 13:45:00,106.785,106.797,106.75,106.784,1150600007.0
2005-04-20 13:50:00,106.782,106.825,106.769,106.812,1157700000.0
2005-04-20 13:55:00,106.81,106.831,106.802,106.82,1260499999.0
2005-04-20 14:00:00,106.825,106.836,106.787,106.829,1146400004.0
2005-04-20 14:05:00,106.82,106.888,106.811,106.875,1065400001.0
2005-04-20 14:10:00,106.872,106.892,106.847,106.887,1297599993.0
2005-04-20 14:15:00,106.891,106.935,106.859,106.925,1372900004.0
2005-04-20 14:20:00,106.919,106.998,106.905,106.977,1173699993.0
2005-04-20 14:25:00,106.975,106.998,106.933,106.96,1072399993.0
2005-04-20 14:30:00,107.007,107.322,107.007,107.274,1256700004.0
2005-04-20 14:35:00,107.28,107.334,107.22,107.273,1014600001.0
2005-04-20 14:40:00,107.272,107.3,107.252,107.284,1136299994.0
2005-04-20 14:45:00,107.304,107.351,107.29,107.351,1349500013.0
2005-04-20 14:50:00,107.345,107.371,107.319,107.365,1332400004.0
2005-04-20 14:55:00,107.37,107.375,107.303,107.336,1057799989.0
2005-04-20 15:00:00,107.325,107.358,107.296,107.358,916899994.0
2005-04-20 15:05:00,107.363,107.363,107.329,107.36,960100005.0
2005-04-20 15:10:00,107.366,107.456,107.342,107.433,1315499998.0
2005-04-20 15:15:00,107.413,107.471,107.375,107.467,1323800007.0
2005-04-20 15:20:00,107.466,107.474,107.403,107.42,1195200001.0
2005-04-20 15:25:00,107.408,107.448,107.392,107.424,1371400014.0
2005-04-20 15:30:00,107.448,107.449,107.339,107.373,1327799999.0
2005-04-20 15:35:00,107.38,107.396,107.272,107.279,1260399984.0
2005-04-20 15:40:00,107.286,107.318,107.22,107.25,1286300000.0
2005-04-20 15:45:00,107.261,107.312,107.231,107.312,1025099992.0
2005-04-20 15:50:00,107.321,107.321,107.169,107.178,1415499995.0
2005-04-20 15:55:00,107.175,107.175,107.068,107.083,1070299992.0
2005-04-20 16:00:00,107.059,107.08,107.03,107.047,1259100005.0
2005-04-20 16:05:00,107.04,107.079,107.009,107.032,884199999.0
2005-04-20 16:10:00,107.034,107.041,106.892,106.92,1369400001.0
2005-04-20 16:15:00,106.905,106.962,106.905,106.935,1239499994.0
2005-04-20 16:20:00,106.93,106.979,106.915,106.938,1218899980.0
2005-04-20 16:25:00,106.94,106.98,106.935,106.962,942199994.0
2005-04-20 16:30:00,106.956,106.968,106.804,106.84,1165600000.0
2005-04-20 16:35:00,106.85,106.854,106.775,106.822,1329899996.0
2005-04-20 16:40:00,106.798,106.856,106.798,106.854,1284900001.0
2005-04-20 16:45:00,106.85,106.88,106.819,106.852,1322600011.0
2005-04-20 16:50:00,106.854,106.942,106.813,106.936,1605800014.0
2005-04-20 16:55:00,106.925,106.941,106.876,106.914,1051499999.0
2005-04-20 17:00:00,106.908,106.909,106.861,106.861,1417400008.0
2005-04-20 17:05:00,106.843,106.878,106.831,106.84,1318800010.0
2005-04-20 17:10:00,106.845,106.848,106.797,106.84,1274800006.0
2005-04-20 17:15:00,106.825,106.841,106.755,106.756,1293399992.0
2005-04-20 17:20:00,106.746,106.752,106.602,106.68,1116899991.0
2005-04-20 17:25:00,106.655,106.655,106.595,106.612,1253599995.0
2005-04-20 17:30:00,106.612,106.66,106.612,106.66,1047900000.0
2005-04-20 17:35:00,106.652,106.658,106.598,106.622,1488899992.0
2005-04-20 17:40:00,106.6,106.719,106.588,106.715,1173500002.0
2005-04-20 17:45:00,106.696,106.726,106.644,106.706,1100199989.0
2005-04-20 17:50:00,106.705,106.783,106.705,106.778,1392499997.0
2005-04-20 17:55:00,106.775,106.847,106.765,106.812,1180200004.0
2005-04-20 18:00:00,106.815,106.86,106.78,106.79,7632100041.0
2005-04-20 18:05:00,106.8,106.8,106.76,106.77,9258500050.0
2005-04-20 18:10:00,106.78,106.83,106.771,106.82,9685200039.0
2005-04-20 18:15:00,106.83,106.88,106.82,106.87,9449600035.0
2005-04-20 18:20:00,106.86,106.87,106.84,106.85,8836000015.0
2005-04-20 18:25:00,106.84,106.84,106.78,106.8,8553299981.0
2005-04-20 18:30:00,106.784,106.82,106.77,106.77,6611400003.0
2005-04-20 18:35:00,106.78,106.812,106.771,106.787,6705900012.0
2005-04-20 18:40:00,106.782,106.784,106.712,106.741,6157599998.0
2005-04-20 18:45:00,106.724,106.764,106.687,106.73,5600500018.0
2005-04-20 18:50:00,106.722,106.799,106.702,106.756,8212299971.0
2005-04-20 18:55:00,106.76,106.76,106.72,106.749,4595400010.0
2005-04-20 19:00:00,106.748,106.802,106.73,106.774,4258900016.0
2005-04-20 19:05:00,106.759,106.801,106.726,106.78,5487999989.0
2005-04-20 19:10:00,106.79,106.816,106.775,106.78,4320399996.0
2005-04-20 19:15:00,106.785,106.797,106.719,106.743,6111700017.0
2005-04-20 19:20:00,106.757,106.766,106.729,106.757,5712499971.0
2005-04-20 19:25:00,106.742,106.773,106.714,106.773,5182900000.0
2005-04-20 19:30:00,106.762,106.791,106.731,106.755,6176700012.0
2005-04-20 19:35:00,106.753,106.768,106.704,106.725,4282099983.0
2005-04-20 19:40:00,106.723,106.733,106.687,106.723,4501599984.0
2005-04-20 19:45:00,106.726,106.779,106.708,106.748,4247000015.0
2005-04-20 19:50:00,106.753,106.78,106.712,106.755,5232900009.0
2005-04-20 19:55:00,106.753,106.771,106.713,106.753,4738200038.0
2005-04-20 20:00:00,106.753,106.821,106.731,106.821,3442799982.0
2005-04-20 20:05:00,106.802,106.842,106.783,106.811,5248600000.0
2005-04-20 20:10:00,106.833,106.91,106.81,106.867,5174699985.0
2005-04-20 20:15:00,106.875,106.9,106.841,106.881,4770199987.0
2005-04-20 20:20:00,106.862,106.885,106.809,106.849,5951700019.0
2005-04-20 20:25:00,106.863,106.873,106.813,106.83,7006999998.0
2005-04-20 20:30:00,106.83,106.839,106.79,106.825,7026699967.0
2005-04-20 20:35:00,106.812,106.844,106.788,106.827,3660900010.0
2005-04-20 20:40:00,106.83,106.83,106.765,106.804,7243400024.0
2005-04-20 20:45:00,106.794,106.804,106.742,106.78,7244500009.0
2005-04-20 20:50:00,106.771,106.818,106.758,106.795,4800300008.0
2005-04-20 20:55:00,106.797,106.84,106.775,106.84,6814800034.0
2005-04-20 21:00:00,106.83,106.836,106.785,106.816,4958800011.0
2005-04-20 21:05:00,106.802,106.808,106.762,106.78,4428599981.0
2005-04-20 21:10:00,106.787,106.8,106.758,106.789,3405200009.0
2005-04-20 21:15:00,106.783,106.799,106.743,106.791,6684000009.0
2005-04-20 21:20:00,106.785,106.797,106.709,106.728,6819899993.0
2005-04-20 21:25:00,106.732,106.777,106.716,106.722,4314499986.0
2005-04-20 21:30:00,106.742,106.778,106.723,106.757,2188999996.0
2005-04-20 21:35:00,106.757,106.757,106.713,106.755,2034899988.0
2005-04-20 21:40:00,106.752,106.762,106.712,106.725,4235000000.0
2005-04-20 21:45:00,106.716,106.731,106.681,106.696,4126800013.0
2005-04-20 21:50:00,106.714,106.738,106.686,106.69,1851899989.0
2005-04-20 21:55:00,106.71,106.752,106.7,106.747,1773599997.0
2005-04-20 22:00:00,106.75,106.776,106.73,106.758,3890600010.0
2005-04-20 22:05:00,106.76,106.78,106.735,106.778,1563100004.0
2005-04-20 22:10:00,106.772,106.792,106.75,106.782,1980399994.0
2005-04-20 22:15:00,106.776,106.809,106.761,106.772,2213699992.0
2005-04-20 22:20:00,106.78,106.794,106.762,106.768,1223200003.0
2005-04-20 22:25:00,106.762,106.816,106.756,106.795,2213200015.0
2005-04-20 22:30:00,106.813,106.821,106.782,106.807,2649100005.0
2005-04-20 22:35:00,106.814,106.824,106.764,106.779,1857699991.0
2005-04-20 22:40:00,106.785,106.804,106.766,106.792,1747899992.0
2005-04-20 22:45:00,106.777,106.821,106.768,106.798,1804700005.0
2005-04-20 22:50:00,106.783,106.816,106.766,106.811,1478599995.0
2005-04-20 22:55:00,106.815,106.845,106.79,106.83,1831700007.0
2005-04-20 23:00:00,106.828,106.875,106.815,106.847,1308099996.0
2005-04-20 23:05:00,106.854,106.908,106.838,106.908,1026799985.0
2005-04-20 23:10:00,106.873,106.893,106.825,106.845,1390999982.0
2005-04-20 23:15:00,106.831,106.876,106.823,106.834,1545999997.0
2005-04-20 23:20:00,106.828,106.888,106.826,106.863,1250199994.0
2005-04-20 23:25:00,106.852,106.884,106.836,106.855,1433400005.0
2005-04-20 23:30:00,106.853,106.871,106.816,106.821,1326099995.0
2005-04-20 23:35:00,106.83,106.865,106.803,106.819,1356099994.0
2005-04-20 23:40:00,106.808,106.849,106.804,106.814,1441900004.0
2005-04-20 23:45:00,106.849,106.891,106.848,106.873,1189200007.0
2005-04-20 23:50:00,106.868,106.925,106.864,106.908,1814299992.0
2005-04-20 23:55:00,106.889,106.912,106.864,106.864,822700000.0
2005-04-21 00:00:00,106.887,106.913,106.851,106.894,1072900006.0
2005-04-21 00:05:00,106.883,106.912,106.868,106.884,1278700004.0
2005-04-21 00:10:00,106.885,106.896,106.857,106.86,1330400009.0
2005-04-21 00:15:00,106.873,106.883,106.846,106.857,1273200005.0
2005-04-21 00:20:00,106.854,106.873,106.84,106.851,1807800001.0
2005-04-21 00:25:00,106.85,106.889,106.85,106.889,1018100012.0
2005-04-21 00:30:00,106.885,106.905,106.855,106.891,1254099997.0
2005-04-21 00:35:00,106.9,106.904,106.862,106.881,1119899990.0
2005-04-21 00:40:00,106.895,106.914,106.863,106.89,1342000011.0
2005-04-21 00:45:00,106.895,106.917,106.87,106.898,1098300001.0
2005-04-21 00:50:00,106.888,106.895,106.864,106.864,1282799990.0
2005-04-21 00:55:00,106.878,106.885,106.846,106.86,1304800002.0
2005-04-21 01:00:00,106.87,106.875,106.815,106.857,1029700013.0
2005-04-21 01:05:00,106.865,106.88,106.846,106.866,1172499991.0
2005-04-21 01:10:00,106.865,106.877,106.837,106.84,1379800004.0
2005-04-21 01:15:00,106.852,106.887,106.835,106.879,1486199983.0
2005-04-21 01:20:00,106.87,106.885,106.846,106.863,1151600003.0
2005-04-21 01:25:00,106.853,106.89,106.842,106.886,1009399996.0
2005-04-21 01:30:00,106.892,106.928,106.88,106.89,1188299992.0
2005-04-21 01:35:00,106.905,106.918,106.881,106.913,950300000.0
2005-04-21 01:40:00,106.928,106.96,106.872,106.895,901699997.0
2005-04-21 01:45:00,106.884,106.951,106.875,106.946,1279600004.0
2005-04-21 01:50:00,106.945,106.949,106.897,106.918,975699998.0
2005-04-21 01:55:00,106.925,106.955,106.908,106.93,1179900015.0
2005-04-21 02:00:00,106.927,106.954,106.896,106.906,1159899999.0
2005-04-21 02:05:00,106.917,106.918,106.846,106.87,1081800005.0
2005-04-21 02:10:00,106.875,106.89,106.797,106.814,1041200006.0
2005-04-21 02:15:00,106.832,106.837,106.789,106.831,1266299993.0
2005-04-21 02:20:00,106.833,106.847,106.782,106.809,1333800017.0
2005-04-21 02:25:00,106.78,106.8,106.714,106.724,1239099995.0
2005-04-21 02:30:00,106.732,106.76,106.718,106.741,1008199998.0
2005-04-21 02:35:00,106.737,106.788,106.724,106.773,1374000006.0
2005-04-21 02:40:00,106.784,106.79,106.742,106.79,1317399998.0
2005-04-21 02:45:00,106.777,106.787,106.725,106.786,1508299995.0
2005-04-21 02:50:00,106.78,106.788,106.739,106.753,1049499994.0
2005-04-21 02:55:00,106.761,106.761,106.692,106.716,1108699998.0
2005-04-21 03:00:00,106.72,106.751,106.706,106.751,1173800015.0
2005-04-21 03:05:00,106.745,106.754,106.676,106.701,1350299991.0
2005-04-21 03:10:00,106.705,106.73,106.693,106.704,1046299999.0
2005-04-21 03:15:00,106.714,106.731,106.691,106.699,1662000012.0
2005-04-21 03:20:00,106.717,106.74,106.689,106.74,1312500003.0
2005-04-21 03:25:00,106.738,106.738,106.674,106.736,1059200006.0
2005-04-21 03:30:00,106.728,106.74,106.697,106.713,1385100001.0
2005-04-21 03:35:00,106.717,106.745,106.7,106.727,1039200001.0
2005-04-21 03:40:00,106.72,106.728,106.68,106.684,1237900009.0
2005-04-21 03:45:00,106.7,106.718,106.677,106.715,1017300010.0
2005-04-21 03:50:00,106.71,106.723,106.682,106.721,1438400026.0
2005-04-21 03:55:00,106.71,106.72,106.682,106.685,1380000003.0
2005-04-21 04:00:00,106.693,106.701,106.673,106.7,1154099994.0
2005-04-21 04:05:00,106.71,106.743,106.675,106.723,1262499998.0
2005-04-21 04:10:00,106.728,106.753,106.699,106.748,1370699994.0
2005-04-21 04:15:00,106.738,106.785,106.721,106.777,833000002.0
2005-04-21 04:20:00,106.763,106.788,106.723,106.756,1451799993.0
2005-04-21 04:25:00,106.746,106.765,106.692,106.703,1007399995.0
2005-04-21 04:30:00,106.712,106.722,106.672,106.698,1339499994.0
2005-04-21 04:35:00,106.688,106.731,106.675,106.717,1240800005.0
2005-04-21 04:40:00,106.719,106.747,106.685,106.741,1154399995.0
2005-04-21 04:45:00,106.722,106.761,106.707,106.761,1307500003.0
2005-04-21 04:50:00,106.763,106.778,106.719,106.755,1387099986.0
2005-04-21 04:55:00,106.75,106.782,106.724,106.762,861199998.0
2005-04-21 05:00:00,106.77,106.773,106.718,106.761,1427599986.0
2005-04-21 05:05:00,106.758,106.765,106.714,106.736,1219099992.0
2005-04-21 05:10:00,106.735,106.762,106.72,106.759,1175499995.0
2005-04-21 05:15:00,106.745,106.767,106.723,106.751,1308800001.0
2005-04-21 05:20:00,106.743,106.77,106.734,106.77,1307000014.0
2005-04-21 05:25:00,106.765,106.838,106.757,106.838,1229700000.0
2005-04-21 05:30:00,106.831,106.85,106.798,106.831,1379199999.0
2005-04-21 05:35:00,106.851,106.865,106.826,106.861,1075600002.0
2005-04-21 05:40:00,106.858,106.866,106.825,106.825,1566100013.0
2005-04-21 05:45:00,106.856,106.857,106.818,106.827,981299994.0
2005-04-21 05:50:00,106.825,106.834,106.801,106.822,826799993.0
2005-04-21 05:55:00,106.828,106.84,106.795,106.836,1340899988.0
2005-04-21 06:00:00,106.817,106.85,106.79,106.839,1057500004.0
2005-04-21 06:05:00,106.81,106.847,106.81,106.845,1180300009.0
2005-04-21 06:10:00,106.836,106.84,106.804,106.817,1214699998.0
2005-04-21 06:15:00,106.832,106.836,106.791,106.815,1184100007.0
2005-04-21 06:20:00,106.814,106.844,106.804,106.833,968699991.0
2005-04-21 06:25:00,106.822,106.829,106.782,106.814,1252400000.0
2005-04-21 06:30:00,106.795,106.833,106.79,106.828,1247799997.0
2005-04-21 06:35:00,106.848,106.854,106.811,106.822,1084500005.0
2005-04-21 06:40:00,106.838,106.845,106.802,106.841,699100004.0
2005-04-21 06:45:00,106.841,106.86,106.803,106.847,1204500005.0
2005-04-21 06:50:00,106.86,106.866,106.825,106.85,1078499998.0
2005-04-21 06:55:00,106.852,106.858,106.822,106.839,1128699991.0
2005-04-21 07:00:00,106.84,106.849,106.809,106.84,938600005.0
2005-04-21 07:05:00,106.853,106.86,106.825,106.843,1306499999.0
2005-04-21 07:10:00,106.854,106.89,106.843,106.869,1284700003.0
2005-04-21 07:15:00,106.868,106.868,106.803,106.837,941600003.0
2005-04-21 07:20:00,106.828,106.828,106.774,106.82,983599996.0
2005-04-21 07:25:00,106.813,106.831,106.788,106.831,1300699995.0
2005-04-21 07:30:00,106.809,106.846,106.802,106.83,1149999998.0
2005-04-21 07:35:00,106.837,106.859,106.823,106.856,1150699993.0
2005-04-21 07:40:00,106.84,106.844,106.782,106.815,1132900006.0
2005-04-21 07:45:00,106.823,106.857,106.778,106.853,1225500006.0
2005-04-21 07:50:00,106.872,106.883,106.834,106.843,1039499996.0
2005-04-21 07:55:00,106.857,106.857,106.787,106.812,1101499996.0
2005-04-21 08:00:00,106.818,106.838,106.798,106.824,1141300009.0
2005-04-21 08:05:00,106.831,106.842,106.791,106.799,1239300000.0
2005-04-21 08:10:00,106.785,106.808,106.74,106.771,1033900005.0
2005-04-21 08:15:00,106.758,106.798,106.727,106.769,1001499987.0
2005-04-21 08:20:00,106.765,106.823,106.751,106.8,1370200004.0
2005-04-21 08:25:00,106.819,106.831,106.747,106.759,1107399992.0
2005-04-21 08:30:00,106.758,106.81,106.75,106.786,1348100020.0
2005-04-21 08:35:00,106.788,106.821,106.765,106.798,1128000007.0
2005-04-21 08:40:00,106.803,106.809,106.742,106.764,1317299996.0
2005-04-21 08:45:00,106.759,106.764,106.702,106.746,1488600000.0
2005-04-21 08:50:00,106.747,106.795,106.734,106.795,1326300007.0
2005-04-21 08:55:00,106.78,106.829,106.738,106.787,1145599998.0
2005-04-21 09:00:00,106.823,106.828,106.782,106.786,904999998.0
2005-04-21 09:05:00,106.77,106.778,106.716,106.725,908899996.0
2005-04-21 09:10:00,106.74,106.77,106.722,106.77,1292300012.0
2005-04-21 09:15:00,106.776,106.805,106.735,106.805,781100005.0
2005-04-21 09:20:00,106.818,106.862,106.813,106.858,1154300010.0
2005-04-21 09:25:00,106.856,106.911,106.821,106.872,1149200010.0
2005-04-21 09:30:00,106.859,106.93,106.837,106.923,1077999993.0
2005-04-21 09:35:00,106.93,106.93,106.88,106.916,1470700005.0
2005-04-21 09:40:00,106.91,106.929,106.887,106.924,1178599993.0
2005-04-21 09:45:00,106.922,106.954,106.907,106.941,1216400000.0
2005-04-21 09:50:00,106.948,106.956,106.903,106.946,1495099990.0
2005-04-21 09:55:00,106.958,106.979,106.916,106.916,1216699996.0
2005-04-21 10:00:00,106.922,106.962,106.893,106.906,1474400008.0
2005-04-21 10:05:00,106.922,106.925,106.85,106.883,1164499991.0
2005-04-21 10:10:00,106.891,106.898,106.849,106.887,1576700008.0
2005-04-21 10:15:00,106.898,106.9,106.848,106.866,1522599992.0
2005-04-21 10:20:00,106.89,106.925,106.882,106.886,1127200009.0
2005-04-21 10:25:00,106.882,107.067,106.882,107.034,1230200005.0
2005-04-21 10:30:00,107.062,107.071,106.958,107.013,1189700004.0
2005-04-21 10:35:00,107.012,107.015,106.937,106.987,1272900009.0
2005-04-21 10:40:00,107.004,107.008,106.915,106.915,1164100017.0
2005-04-21 10:45:00,106.911,106.949,106.903,106.94,1094500011.0
2005-04-21 10:50:00,106.957,106.972,106.919,106.926,1002199992.0
2005-04-21 10:55:00,106.908,106.93,106.886,106.911,1230599994.0
2005-04-21 11:00:00,106.912,106.961,106.902,106.958,1179699999.0
2005-04-21 11:05:00,106.954,107.009,106.954,106.993,1279899995.0
2005-04-21 11:10:00,106.996,107.011,106.951,106.981,1414200006.0
2005-04-21 11:15:00,106.978,107.006,106.962,106.993,1136399994.0
2005-04-21 11:20:00,106.992,107.007,106.944,107.003,1195300007.0
2005-04-21 11:25:00,107.002,107.03,106.979,106.985,1138500005.0
2005-04-21 11:30:00,106.983,106.993,106.945,106.976,853499995.0
2005-04-21 11:35:00,106.968,106.978,106.943,106.97,968100010.0
2005-04-21 11:40:00,106.957,106.997,106.935,106.99,742300002.0
2005-04-21 11:45:00,106.983,107.114,106.979,107.09,1303399990.0
2005-04-21 11:50:00,107.104,107.182,107.094,107.105,1440699993.0
2005-04-21 11:55:00,107.102,107.112,107.046,107.091,1246100007.0
2005-04-21 12:00:00,107.098,107.126,107.096,107.105,1247399992.0
2005-04-21 12:05:00,107.115,107.17,107.092,107.161,1263600002.0
2005-04-21 12:10:00,107.162,107.162,107.116,107.128,1496600002.0
2005-04-21 12:15:00,107.13,107.154,107.101,107.148,1572899992.0
2005-04-21 12:20:00,107.15,107.204,107.143,107.203,1428799995.0
2005-04-21 12:25:00,107.203,107.234,107.192,107.213,1251400004.0
2005-04-21 12:30:00,107.208,107.234,107.184,107.218,1450999990.0
2005-04-21 12:35:00,107.227,107.234,107.202,107.206,1099899999.0
2005-04-21 12:40:00,107.215,107.215,107.135,107.135,1450399998.0
2005-04-21 12:45:00,107.16,107.174,107.125,107.15,1852299985.0
2005-04-21 12:50:00,107.148,107.218,107.148,107.19,1126000005.0
2005-04-21 12:55:00,107.183,107.205,107.159,107.204,1323200004.0
2005-04-21 13:00:00,107.197,107.197,107.142,107.17,707899995.0
2005-04-21 13:05:00,107.168,107.199,107.138,107.198,826700007.0
2005-04-21 13:10:00,107.188,107.199,107.143,107.195,1011400008.0
2005-04-21 13:15:00,107.197,107.249,107.197,107.221,1000500008.0
2005-04-21 13:20:00,107.232,107.239,107.168,107.183,1220700008.0
2005-04-21 13:25:00,107.2,107.244,107.175,107.235,1556500008.0
2005-04-21 13:30:00,107.231,107.321,107.231,107.293,1120300009.0
2005-04-21 13:35:00,107.29,107.309,107.266,107.289,825499997.0
2005-04-21 13:40:00,107.293,107.33,107.279,107.327,1497999995.0
2005-04-21 13:45:00,107.324,107.336,107.288,107.305,1312900007.0
2005-04-21 13:50:00,107.302,107.377,107.299,107.375,1315699993.0
2005-04-21 13:55:00,107.38,107.387,107.328,107.352,1435300011.0
2005-04-21 14:00:00,107.353,107.393,107.347,107.377,1313000010.0
2005-04-21 14:05:00,107.358,107.38,107.328,107.354,1018200007.0
2005-04-21 14:10:00,107.363,107.407,107.347,107.399,1127100012.0
2005-04-21 14:15:00,107.38,107.395,107.347,107.357,1665599996.0
2005-04-21 14:20:00,107.353,107.379,107.328,107.347,931100004.0
2005-04-21 14:25:00,107.365,107.375,107.308,107.314,854100009.0
2005-04-21 14:30:00,107.33,107.377,107.291,107.291,882600005.0
2005-04-21 14:35:00,107.29,107.311,107.269,107.275,1154700000.0
2005-04-21 14:40:00,107.28,107.286,107.179,107.181,1352600005.0
2005-04-21 14:45:00,107.185,107.252,107.152,107.248,1249999982.0
2005-04-21 14:50:00,107.25,107.278,107.236,107.264,943299996.0
2005-04-21 14:55:00,107.277,107.294,107.236,107.264,1294000010.0
2005-04-21 15:00:00,107.282,107.339,107.251,107.309,1164900005.0
2005-04-21 15:05:00,107.318,107.322,107.249,107.249,1036199999.0
2005-04-21 15:10:00,107.238,107.238,107.19,107.205,1532300008.0
2005-04-21 15:15:00,107.204,107.216,107.186,107.19,1096100003.0
2005-04-21 15:20:00,107.196,107.257,107.188,107.222,1122800010.0
2005-04-21 15:25:00,107.213,107.235,107.171,107.225,1268499998.0
2005-04-21 15:30:00,107.212,107.246,107.19,107.206,1151600017.0
2005-04-21 15:35:00,107.209,107.237,107.202,107.209,1289599994.0
2005-04-21 15:40:00,107.228,107.238,107.194,107.213,1056500004.0
2005-04-21 15:45:00,107.223,107.236,107.188,107.223,1093599999.0
2005-04-21 15:50:00,107.24,107.249,107.212,107.233,1246799991.0
2005-04-21 15:55:00,107.247,107.293,107.234,107.275,1346199994.0
2005-04-21 16:00:00,107.315,107.326,107.226,107.241,1186800000.0
2005-04-21 16:05:00,107.257,107.269,107.205,107.205,1004700001.0
2005-04-21 16:10:00,107.225,107.252,107.205,107.238,1126699996.0
2005-04-21 16:15:00,107.235,107.254,107.109,107.13,1091800007.0
2005-04-21 16:20:00,107.165,107.176,107.111,107.149,1152599999.0
2005-04-21 16:25:00,107.13,107.146,107.098,107.103,1322300005.0
2005-04-21 16:30:00,107.104,107.194,107.084,107.139,1420100004.0
2005-04-21 16:35:00,107.128,107.175,107.12,107.166,1208000012.0
2005-04-21 16:40:00,107.185,107.196,107.098,107.11,1040000002.0
2005-04-21 16:45:00,107.125,107.185,107.109,107.168,1314900013.0
2005-04-21 16:50:00,107.158,107.17,107.117,107.133,991099993.0
2005-04-21 16:55:00,107.128,107.166,107.09,107.155,1169200011.0
2005-04-21 17:00:00,107.13,107.151,107.05,107.05,1027500009.0
2005-04-21 17:05:00,107.041,107.049,106.952,107.0,1043799988.0
2005-04-21 17:10:00,106.983,107.04,106.964,107.032,1337699995.0
2005-04-21 17:15:00,107.015,107.045,106.985,107.006,926500001.0
2005-04-21 17:20:00,107.028,107.093,106.97,107.037,918400001.0
2005-04-21 17:25:00,107.028,107.028,106.846,106.918,1063999999.0
2005-04-21 17:30:00,106.9,106.931,106.827,106.874,894899999.0
2005-04-21 17:35:00,106.881,106.92,106.824,106.85,1012999998.0
2005-04-21 17:40:00,106.838,106.864,106.79,106.8,1004999994.0
2005-04-21 17:45:00,106.794,106.852,106.794,106.835,1042400009.0
2005-04-21 17:50:00,106.835,106.877,106.826,106.855,1435200016.0
2005-04-21 17:55:00,106.85,106.872,106.823,106.838,1434800002.0
2005-04-21 18:00:00,106.838,106.97,106.836,106.9,8511999997.0
2005-04-21 18:05:00,106.9,107.0,106.88,106.94,10601499995.0
2005-04-21 18:10:00,106.93,106.99,106.876,106.99,9705600004.0
2005-04-21 18:15:00,106.97,107.02,106.954,106.97,8728000021.0
2005-04-21 18:20:00,106.99,107.07,106.99,107.02,6386000008.0
2005-04-21 18:25:00,107.01,107.04,106.963,106.99,6602700005.0
2005-04-21 18:30:00,106.962,107.03,106.959,107.02,7149600044.0
2005-04-21 18:35:00,107.026,107.043,107.003,107.003,4951900009.0
2005-04-21 18:40:00,107.01,107.082,107.008,107.068,7702000016.0
2005-04-21 18:45:00,107.06,107.075,107.015,107.065,6573600002.0
2005-04-21 18:50:00,107.062,107.076,107.004,107.015,8912500017.0
2005-04-21 18:55:00,107.01,107.015,106.962,106.986,6682199993.0
2005-04-21 19:00:00,106.994,107.021,106.932,106.953,4934399979.0
2005-04-21 19:05:00,106.93,106.957,106.885,106.945,6838999998.0
2005-04-21 19:10:00,106.943,106.967,106.917,106.921,3676999964.0
2005-04-21 19:15:00,106.901,106.955,106.887,106.945,6136700002.0
2005-04-21 19:20:00,106.937,106.96,106.884,106.915,5657099995.0
2005-04-21 19:25:00,106.892,106.949,106.884,106.941,7098100018.0
2005-04-21 19:30:00,106.943,106.96,106.874,106.893,6898099974.0
2005-04-21 19:35:00,106.888,106.908,106.841,106.876,3967200005.0
2005-04-21 19:40:00,106.856,106.878,106.791,106.812,4215400000.0
2005-04-21 19:45:00,106.815,106.832,106.786,106.814,5031400008.0
2005-04-21 19:50:00,106.828,106.87,106.806,106.853,4925200007.0
2005-04-21 19:55:00,106.845,106.879,106.804,106.858,4233300033.0
2005-04-21 20:00:00,106.855,106.889,106.843,106.881,3910200020.0
2005-04-21 20:05:00,106.877,106.911,106.861,106.887,5649700006.0
2005-04-21 20:10:00,106.889,106.91,106.87,106.892,5106100022.0
2005-04-21 20:15:00,106.898,106.918,106.878,106.894,5152099993.0
2005-04-21 20:20:00,106.888,106.9,106.858,106.885,5220899991.0
2005-04-21 20:25:00,106.884,106.91,106.86,106.89,5538099973.0
2005-04-21 20:30:00,106.89,106.929,106.871,106.905,4405400020.0
2005-04-21 20:35:00,106.911,106.911,106.851,106.886,3935499999.0
2005-04-21 20:40:00,106.88,106.911,106.851,106.864,6767699974.0
2005-04-21 20:45:00,106.875,106.888,106.846,106.87,7809900006.0
2005-04-21 20:50:00,106.87,106.89,106.841,106.865,4861799979.0
2005-04-21 20:55:00,106.873,106.889,106.83,106.83,5566700019.0
2005-04-21 21:00:00,106.847,106.859,106.815,106.841,5895300019.0
2005-04-21 21:05:00,106.835,106.886,106.803,106.869,3894000009.0
2005-04-21 21:10:00,106.869,106.89,106.809,106.851,3639600002.0
2005-04-21 21:15:00,106.84,106.869,106.826,106.855,6418900000.0
2005-04-21 21:20:00,106.856,106.871,106.822,106.822,6474899996.0
2005-04-21 21:25:00,106.831,106.874,106.822,106.847,4409500009.0
2005-04-21 21:30:00,106.851,106.881,106.845,106.86,2856699992.0
2005-04-21 21:35:00,106.86,106.878,106.817,106.835,2106800005.0
2005-04-21 21:40:00,106.831,106.865,106.821,106.855,4334699990.0
2005-04-21 21:45:00,106.839,106.87,106.828,106.863,3353300005.0
2005-04-21 21:50:00,106.843,106.878,106.824,106.855,1898199994.0
2005-04-21 21:55:00,106.85,106.857,106.815,106.847,2038299996.0
2005-04-21 22:00:00,106.848,106.855,106.819,106.839,3883000001.0
2005-04-21 22:05:00,106.848,106.859,106.803,106.843,1252800000.0
2005-04-21 22:10:00,106.848,106.863,106.824,106.844,1627000007.0
2005-04-21 22:15:00,106.843,106.908,106.833,106.9,1791199992.0
2005-04-21 22:20:00,106.898,106.906,106.86,106.886,1365099985.0
2005-04-21 22:25:00,106.88,106.902,106.828,106.88,2264000013.0
2005-04-21 22:30:00,106.891,106.92,106.885,106.905,2341999962.0
2005-04-21 22:35:00,106.916,106.941,106.88,106.885,1983400020.0
2005-04-21 22:40:00,106.887,106.935,106.869,106.916,1435199996.0
2005-04-21 22:45:00,106.928,106.944,106.905,106.927,1632599985.0
2005-04-21 22:50:00,106.926,106.949,106.898,106.932,1513700002.0
2005-04-21 22:55:00,106.93,106.936,106.877,106.897,1597899996.0
2005-04-21 23:00:00,106.928,106.971,106.913,106.918,1484000001.0
2005-04-21 23:05:00,106.937,106.945,106.901,106.943,1508100003.0
2005-04-21 23:10:00,106.92,106.938,106.875,106.892,1527899992.0
2005-04-21 23:15:00,106.908,106.926,106.86,106.876,1138799995.0
2005-04-21 23:20:00,106.895,106.902,106.837,106.879,1334300012.0
2005-04-21 23:25:00,106.878,106.902,106.856,106.882,1362599976.0
2005-04-21 23:30:00,106.881,106.892,106.83,106.888,1277199998.0
2005-04-21 23:35:00,106.868,106.878,106.826,106.878,944600004.0
2005-04-21 23:40:00,106.854,106.916,106.829,106.902,1449299990.0
2005-04-21 23:45:00,106.892,106.931,106.892,106.905,1217500000.0
2005-04-21 23:50:00,106.914,106.959,106.893,106.927,1427100013.0
2005-04-21 23:55:00,106.938,106.949,106.914,106.915,1200000000.0
2005-04-22 00:00:00,106.938,106.955,106.894,106.915,1319099988.0
2005-04-22 00:05:00,106.907,106.937,106.882,106.904,1143599990.0
2005-04-22 00:10:00,106.892,106.901,106.87,106.885,1396000004.0
2005-04-22 00:15:00,106.872,106.885,106.849,106.863,1341400003.0
2005-04-22 00:20:00,106.879,106.907,106.869,106.891,1369499998.0
2005-04-22 00:25:00,106.895,106.915,106.867,106.898,1096799989.0
2005-04-22 00:30:00,106.902,106.918,106.871,106.877,983700002.0
2005-04-22 00:35:00,106.878,106.879,106.821,106.833,1250300010.0
2005-04-22 00:40:00,106.823,106.839,106.809,106.814,1759900007.0
2005-04-22 00:45:00,106.837,106.839,106.795,106.829,954600002.0
2005-04-22 00:50:00,106.82,106.844,106.803,106.834,1280299998.0
2005-04-22 00:55:00,106.81,106.816,106.775,106.789,1266900014.0
2005-04-22 01:00:00,106.777,106.807,106.76,106.799,972400000.0
2005-04-22 01:05:00,106.795,106.816,106.766,106.787,906699996.0
2005-04-22 01:10:00,106.802,106.831,106.791,106.812,1040600004.0
2005-04-22 01:15:00,106.84,106.843,106.79,106.804,1277000006.0
2005-04-22 01:20:00,106.803,106.858,106.797,106.85,984500004.0
2005-04-22 01:25:00,106.845,106.862,106.796,106.846,1461400014.0
2005-04-22 01:30:00,106.828,106.847,106.797,106.828,1016900000.0
2005-04-22 01:35:00,106.838,106.838,106.762,106.765,1082799996.0
2005-04-22 01:40:00,106.798,106.812,106.761,106.8,1269600002.0
2005-04-22 01:45:00,106.797,106.829,106.783,106.825,1152399996.0
2005-04-22 01:50:00,106.819,106.828,106.784,106.802,994499995.0
2005-04-22 01:55:00,106.795,106.847,106.787,106.834,1226100000.0
2005-04-22 02:00:00,106.842,106.844,106.75,106.75,1175200006.0
2005-04-22 02:05:00,106.767,106.781,106.745,106.758,1308200001.0
2005-04-22 02:10:00,106.743,106.795,106.735,106.784,1348400009.0
2005-04-22 02:15:00,106.782,106.817,106.762,106.815,1149999989.0
2005-04-22 02:20:00,106.8,106.849,106.794,106.841,1125199992.0
2005-04-22 02:25:00,106.852,106.869,106.833,106.85,1230400005.0
2005-04-22 02:30:00,106.845,106.861,106.823,106.855,1159100002.0
2005-04-22 02:35:00,106.849,106.864,106.819,106.846,1078999991.0
2005-04-22 02:40:00,106.83,106.861,106.814,106.829,1381600008.0
2005-04-22 02:45:00,106.825,106.828,106.767,106.816,1752399995.0
2005-04-22 02:50:00,106.812,106.876,106.812,106.856,1114799997.0
2005-04-22 02:55:00,106.87,106.898,106.855,106.869,1250999999.0
2005-04-22 03:00:00,106.877,106.952,106.866,106.952,1260499994.0
2005-04-22 03:05:00,106.948,106.97,106.884,106.919,1074799992.0
2005-04-22 03:10:00,106.897,106.911,106.858,106.909,979600010.0
2005-04-22 03:15:00,106.907,106.934,106.861,106.872,1479899996.0
2005-04-22 03:20:00,106.872,106.893,106.845,106.886,947299990.0
2005-04-22 03:25:00,106.879,106.879,106.827,106.861,976099995.0
2005-04-22 03:30:00,106.833,106.905,106.833,106.886,1210100001.0
2005-04-22 03:35:00,106.878,106.889,106.824,106.851,1088100001.0
2005-04-22 03:40:00,106.852,106.86,106.812,106.845,1206199996.0
2005-04-22 03:45:00,106.822,106.839,106.793,106.829,952000003.0
2005-04-22 03:50:00,106.823,106.865,106.8,106.849,1001200001.0
2005-04-22 03:55:00,106.823,106.845,106.803,106.805,1160799996.0
2005-04-22 04:00:00,106.832,106.838,106.791,106.816,1125300005.0
2005-04-22 04:05:00,106.81,106.822,106.78,106.786,1593000006.0
2005-04-22 04:10:00,106.797,106.806,106.769,106.774,1031700006.0
2005-04-22 04:15:00,106.76,106.781,106.711,106.756,1333399998.0
2005-04-22 04:20:00,106.745,106.79,106.724,106.783,882500000.0
2005-04-22 04:25:00,106.782,106.809,106.751,106.758,1175800001.0
2005-04-22 04:30:00,106.747,106.786,106.723,106.77,1023999993.0
2005-04-22 04:35:00,106.764,106.797,106.742,106.755,777299995.0
2005-04-22 04:40:00,106.758,106.768,106.723,106.747,1018400003.0
2005-04-22 04:45:00,106.724,106.758,106.718,106.739,1252799994.0
2005-04-22 04:50:00,106.733,106.746,106.712,106.727,1561600003.0
2005-04-22 04:55:00,106.727,106.78,106.697,106.78,1056000008.0
2005-04-22 05:00:00,106.782,106.805,106.763,106.766,1322000012.0
2005-04-22 05:05:00,106.769,106.787,106.722,106.773,1274400004.0
2005-04-22 05:10:00,106.771,106.791,106.745,106.761,1071900007.0
2005-04-22 05:15:00,106.773,106.78,106.726,106.757,1415500003.0
2005-04-22 05:20:00,106.777,106.782,106.748,106.77,1524500003.0
2005-04-22 05:25:00,106.775,106.795,106.758,106.78,1297199998.0
2005-04-22 05:30:00,106.782,106.805,106.747,106.777,1502900004.0
2005-04-22 05:35:00,106.778,106.807,106.764,106.79,1375799997.0
2005-04-22 05:40:00,106.775,106.792,106.762,106.783,1510400002.0
2005-04-22 05:45:00,106.753,106.785,106.752,106.757,1219800002.0
2005-04-22 05:50:00,106.762,106.779,106.747,106.775,1104799996.0
2005-04-22 05:55:00,106.768,106.779,106.739,106.776,1403499993.0
2005-04-22 06:00:00,106.765,106.777,106.73,106.75,1281399990.0
2005-04-22 06:05:00,106.757,106.77,106.737,106.755,1576600010.0
2005-04-22 06:10:00,106.735,106.779,106.726,106.755,1689300001.0
2005-04-22 06:15:00,106.753,106.771,106.731,106.754,895600006.0
2005-04-22 06:20:00,106.764,106.782,106.733,106.733,1203800003.0
2005-04-22 06:25:00,106.767,106.78,106.727,106.74,1044699999.0
2005-04-22 06:30:00,106.735,106.776,106.721,106.76,1297899990.0
2005-04-22 06:35:00,106.768,106.786,106.736,106.757,1306199998.0
2005-04-22 06:40:00,106.768,106.768,106.726,106.75,1446699997.0
2005-04-22 06:45:00,106.74,106.757,106.697,106.743,1218600000.0
2005-04-22 06:50:00,106.755,106.771,106.704,106.73,1588099994.0
2005-04-22 06:55:00,106.737,106.755,106.713,106.754,1027500003.0
2005-04-22 07:00:00,106.725,106.764,106.716,106.747,1607399997.0
2005-04-22 07:05:00,106.763,106.777,106.72,106.737,1097700000.0
2005-04-22 07:10:00,106.741,106.765,106.725,106.741,1230299985.0
2005-04-22 07:15:00,106.733,106.768,106.706,106.754,932400004.0
2005-04-22 07:20:00,106.76,106.763,106.716,106.745,1286900004.0
2005-04-22 07:25:00,106.738,106.77,106.705,106.742,1353199999.0
2005-04-22 07:30:00,106.697,106.768,106.697,106.768,1528800019.0
2005-04-22 07:35:00,106.755,106.807,106.742,106.796,1212799999.0
2005-04-22 07:40:00,106.787,106.798,106.751,106.769,1376699985.0
2005-04-22 07:45:00,106.785,106.816,106.778,106.789,1567900003.0
2005-04-22 07:50:00,106.79,106.794,106.768,106.777,1042200011.0
2005-04-22 07:55:00,106.78,106.782,106.698,106.715,1245900002.0
2005-04-22 08:00:00,106.698,106.729,106.695,106.706,1024500005.0
2005-04-22 08:05:00,106.711,106.721,106.674,106.695,967200007.0
2005-04-22 08:10:00,106.703,106.725,106.63,106.717,1483100006.0
2005-04-22 08:15:00,106.725,106.74,106.656,106.74,1238299999.0
2005-04-22 08:20:00,106.733,106.774,106.716,106.746,1386299993.0
2005-04-22 08:25:00,106.767,106.794,106.725,106.77,1100100001.0
2005-04-22 08:30:00,106.778,106.778,106.734,106.759,1208599979.0
2005-04-22 08:35:00,106.76,106.767,106.734,106.747,756399996.0
2005-04-22 08:40:00,106.752,106.77,106.727,106.747,1493699998.0
2005-04-22 08:45:00,106.743,106.768,106.7,106.72,1442499998.0
2005-04-22 08:50:00,106.729,106.737,106.696,106.723,1423499998.0
2005-04-22 08:55:00,106.705,106.751,106.686,106.741,970400004.0
2005-04-22 09:00:00,106.752,106.758,106.7,106.723,932900002.0
2005-04-22 09:05:00,106.702,106.724,106.655,106.691,1028099992.0
2005-04-22 09:10:00,106.7,106.711,106.663,106.688,1047599996.0
2005-04-22 09:15:00,106.669,106.692,106.648,106.667,1012500003.0
2005-04-22 09:20:00,106.674,106.688,106.654,106.667,1035200009.0
2005-04-22 09:25:00,106.685,106.69,106.641,106.676,912499999.0
2005-04-22 09:30:00,106.676,106.691,106.644,106.663,965400003.0
2005-04-22 09:35:00,106.662,106.663,106.627,106.642,1416200002.0
2005-04-22 09:40:00,106.648,106.661,106.596,106.596,1285300005.0
2005-04-22 09:45:00,106.55,106.55,106.479,106.523,1128900006.0
2005-04-22 09:50:00,106.516,106.52,106.426,106.426,1012099999.0
2005-04-22 09:55:00,106.435,106.495,106.435,106.492,798499999.0
2005-04-22 10:00:00,106.5,106.517,106.41,106.41,1386800001.0
2005-04-22 10:05:00,106.395,106.395,106.278,106.287,1010500003.0
2005-04-22 10:10:00,106.291,106.333,106.225,106.287,1333300005.0
2005-04-22 10:15:00,106.285,106.31,106.225,106.268,1416100011.0
2005-04-22 10:20:00,106.288,106.349,106.272,106.345,1294199998.0
2005-04-22 10:25:00,106.352,106.362,106.325,106.347,1280300011.0
2005-04-22 10:30:00,106.34,106.369,106.307,106.308,1390800004.0
2005-04-22 10:35:00,106.32,106.329,106.29,106.303,1038000012.0
2005-04-22 10:40:00,106.318,106.346,106.259,106.334,1102400006.0
2005-04-22 10:45:00,106.342,106.357,106.31,106.347,1094799996.0
2005-04-22 10:50:00,106.344,106.355,106.308,106.349,1439699985.0
2005-04-22 10:55:00,106.337,106.373,106.331,106.373,1220400007.0
2005-04-22 11:00:00,106.386,106.41,106.352,106.389,1286199997.0
2005-04-22 11:05:00,106.399,106.434,106.36,106.391,887600009.0
2005-04-22 11:10:00,106.366,106.39,106.322,106.39,1381300008.0
2005-04-22 11:15:00,106.392,106.397,106.316,106.335,1148500009.0
2005-04-22 11:20:00,106.349,106.354,106.305,106.316,903599996.0
2005-04-22 11:25:00,106.315,106.332,106.295,106.319,1055000007.0
2005-04-22 11:30:00,106.322,106.329,106.243,106.294,922700003.0
2005-04-22 11:35:00,106.3,106.312,106.263,106.301,1328800005.0
2005-04-22 11:40:00,106.302,106.337,106.294,106.308,1332800003.0
2005-04-22 11:45:00,106.318,106.335,106.292,106.326,1535499999.0
2005-04-22 11:50:00,106.325,106.344,106.271,106.283,1235299997.0
2005-04-22 11:55:00,106.284,106.31,106.257,106.31,1266199989.0
2005-04-22 12:00:00,106.316,106.316,106.268,106.298,989900009.0
2005-04-22 12:05:00,106.295,106.321,106.269,106.311,1130099996.0
2005-04-22 12:10:00,106.321,106.362,106.318,106.346,1267300007.0
2005-04-22 12:15:00,106.34,106.345,106.299,106.305,1077600003.0
2005-04-22 12:20:00,106.314,106.314,106.279,106.294,1267400008.0
2005-04-22 12:25:00,106.271,106.282,106.238,106.257,1251199992.0
2005-04-22 12:30:00,106.261,106.303,106.242,106.295,1059599986.0
2005-04-22 12:35:00,106.289,106.325,106.273,106.313,1079399993.0
2005-04-22 12:40:00,106.323,106.338,106.243,106.243,1235699987.0
2005-04-22 12:45:00,106.25,106.302,106.224,106.302,1637900004.0
2005-04-22 12:50:00,106.303,106.317,106.256,106.268,1080299990.0
2005-04-22 12:55:00,106.252,106.268,106.224,106.253,1420300011.0
2005-04-22 13:00:00,106.243,106.258,106.207,106.22,1482500002.0
2005-04-22 13:05:00,106.227,106.233,106.186,106.192,1177700000.0
2005-04-22 13:10:00,106.193,106.212,106.123,106.212,1009100010.0
2005-04-22 13:15:00,106.235,106.247,106.218,106.219,1218499999.0
2005-04-22 13:20:00,106.212,106.283,106.204,106.28,1161200004.0
2005-04-22 13:25:00,106.272,106.278,106.232,106.261,1380700009.0
2005-04-22 13:30:00,106.252,106.297,106.233,106.295,1513899990.0
2005-04-22 13:35:00,106.3,106.346,106.289,106.298,1247899998.0
2005-04-22 13:40:00,106.293,106.321,106.264,106.318,1401500016.0
2005-04-22 13:45:00,106.301,106.318,106.262,106.28,967399998.0
2005-04-22 13:50:00,106.285,106.311,106.243,106.269,1215500006.0
2005-04-22 13:55:00,106.27,106.317,106.256,106.277,1165300017.0
2005-04-22 14:00:00,106.272,106.351,106.242,106.31,1521200000.0
2005-04-22 14:05:00,106.313,106.317,106.258,106.285,1097399999.0
2005-04-22 14:10:00,106.29,106.297,106.196,106.23,1121099994.0
2005-04-22 14:15:00,106.258,106.33,106.233,106.291,1405700007.0
2005-04-22 14:20:00,106.245,106.257,106.204,106.223,1328100006.0
2005-04-22 14:25:00,106.222,106.228,106.159,106.189,1038500012.0
2005-04-22 14:30:00,106.192,106.195,106.151,106.169,1391300001.0
2005-04-22 14:35:00,106.156,106.163,106.092,106.1,1035900008.0
2005-04-22 14:40:00,106.101,106.125,106.09,106.1,1188700003.0
2005-04-22 14:45:00,106.103,106.138,106.095,106.137,1153100010.0
2005-04-22 14:50:00,106.127,106.146,106.058,106.097,1059600003.0
2005-04-22 14:55:00,106.1,106.146,106.089,106.122,1177199991.0
2005-04-22 15:00:00,106.098,106.167,106.097,106.167,1307900006.0
2005-04-22 15:05:00,106.177,106.227,106.154,106.183,1275700002.0
2005-04-22 15:10:00,106.19,106.207,106.15,106.17,1231900002.0
2005-04-22 15:15:00,106.181,106.185,106.046,106.061,1335499987.0
2005-04-22 15:20:00,106.071,106.115,105.993,105.993,1459300007.0
2005-04-22 15:25:00,105.978,106.1,105.978,106.065,1331500007.0
2005-04-22 15:30:00,106.035,106.068,105.985,105.999,766099996.0
2005-04-22 15:35:00,106.003,106.016,105.942,105.948,1193499996.0
2005-04-22 15:40:00,105.948,105.969,105.9,105.915,1441800021.0
2005-04-22 15:45:00,105.908,105.961,105.887,105.957,1256800009.0
2005-04-22 15:50:00,105.95,105.967,105.9,105.902,1569600012.0
2005-04-22 15:55:00,105.929,105.953,105.896,105.913,1246500005.0
2005-04-22 16:00:00,105.898,105.912,105.777,105.789,1286699983.0
2005-04-22 16:05:00,105.795,105.914,105.766,105.914,1163999998.0
2005-04-22 16:10:00,105.926,105.927,105.851,105.86,1262599994.0
2005-04-22 16:15:00,105.861,105.866,105.769,105.808,881100001.0
2005-04-22 16:20:00,105.826,105.89,105.817,105.851,1015899990.0
2005-04-22 16:25:00,105.836,105.836,105.788,105.817,1076200000.0
2005-04-22 16:30:00,105.828,105.836,105.798,105.8,961700003.0
2005-04-22 16:35:00,105.806,105.88,105.793,105.872,1428900002.0
2005-04-22 16:40:00,105.855,105.86,105.808,105.819,895899993.0
2005-04-22 16:45:00,105.828,105.857,105.799,105.837,1266099994.0
2005-04-22 16:50:00,105.827,105.898,105.827,105.858,1198700005.0
2005-04-22 16:55:00,105.851,105.87,105.825,105.861,1212199995.0
2005-04-22 17:00:00,105.875,105.876,105.813,105.817,1256800007.0
2005-04-22 17:05:00,105.825,105.84,105.813,105.819,1031600000.0
2005-04-22 17:10:00,105.826,105.85,105.763,105.798,1100300003.0
2005-04-22 17:15:00,105.784,105.847,105.775,105.841,1039100001.0
2005-04-22 17:20:00,105.838,105.881,105.836,105.866,1133299994.0
2005-04-22 17:25:00,105.871,105.946,105.85,105.936,995099999.0
2005-04-22 17:30:00,105.917,105.959,105.887,105.904,1223899992.0
2005-04-22 17:35:00,105.905,105.921,105.865,105.915,1426300009.0
2005-04-22 17:40:00,105.895,105.95,105.885,105.941,1454100017.0
2005-04-22 17:45:00,105.962,105.992,105.916,105.916,1284199999.0
2005-04-22 17:50:00,105.911,105.921,105.855,105.864,1130000004.0
2005-04-22 17:55:00,105.862,105.869,105.815,105.835,1278200001.0
2005-04-22 18:00:00,105.83,105.839,105.76,105.76,7381999986.0
2005-04-22 18:05:00,105.77,105.8,105.77,105.8,8604499985.0
2005-04-22 18:10:00,105.82,105.85,105.786,105.83,9140899983.0
2005-04-22 18:15:00,105.8,105.85,105.797,105.82,9431199958.0
2005-04-22 18:20:00,105.8,105.83,105.8,105.82,9176499955.0
2005-04-22 18:25:00,105.83,105.88,105.812,105.87,7376499976.0
2005-04-22 18:30:00,105.88,105.9,105.847,105.9,9539599967.0
2005-04-22 18:35:00,105.89,105.913,105.826,105.897,7345099969.0
2005-04-22 18:40:00,105.905,105.938,105.869,105.926,6889899993.0
2005-04-22 18:45:00,105.919,105.937,105.896,105.896,6194599989.0
2005-04-22 18:50:00,105.904,105.962,105.874,105.929,8490900034.0
2005-04-22 18:55:00,105.929,105.942,105.879,105.893,6084199996.0
2005-04-22 19:00:00,105.906,105.915,105.832,105.865,4806200025.0
2005-04-22 19:05:00,105.855,105.941,105.84,105.933,6389000021.0
2005-04-22 19:10:00,105.951,105.957,105.918,105.944,3862200012.0
2005-04-22 19:15:00,105.964,106.014,105.922,105.974,6123900014.0
2005-04-22 19:20:00,105.972,105.992,105.936,105.963,5996799985.0
2005-04-22 19:25:00,105.947,106.02,105.947,106.02,7298500015.0
2005-04-22 19:30:00,106.012,106.041,105.981,105.987,6113900004.0
2005-04-22 19:35:00,106.005,106.01,105.972,105.988,4310300010.0
2005-04-22 19:40:00,105.971,105.992,105.931,105.937,4081299998.0
2005-04-22 19:45:00,105.933,105.935,105.856,105.882,4664800015.0
2005-04-22 19:50:00,105.881,105.907,105.853,105.88,5300900019.0
2005-04-22 19:55:00,105.875,105.931,105.869,105.906,4049400005.0
2005-04-22 20:00:00,105.918,105.935,105.889,105.935,3699899978.0
2005-04-22 20:05:00,105.938,105.949,105.858,105.9,4520199986.0
2005-04-22 20:10:00,105.915,105.94,105.877,105.914,5392300008.0
2005-04-22 20:15:00,105.912,105.939,105.888,105.905,4592100014.0
2005-04-22 20:20:00,105.904,105.925,105.892,105.897,5468099991.0
2005-04-22 20:25:00,105.901,105.901,105.83,105.83,7368900036.0
2005-04-22 20:30:00,105.82,105.881,105.8,105.875,7418000027.0
2005-04-22 20:35:00,105.877,105.901,105.853,105.883,4079799991.0
2005-04-22 20:40:00,105.9,105.91,105.801,105.851,6362100017.0
2005-04-22 20:45:00,105.863,105.933,105.839,105.933,7384300020.0
2005-04-22 20:50:00,105.924,105.957,105.91,105.927,4436199986.0
2005-04-22 20:55:00,105.93,105.97,105.895,105.92,8873900005.0
2005-04-22 21:00:00,105.912,105.967,105.896,105.955,5931700002.0
2005-04-22 21:05:00,105.952,106.039,105.935,106.036,4024499995.0
2005-04-22 21:10:00,106.029,106.029,105.92,105.962,3561399980.0
2005-04-22 21:15:00,105.978,105.998,105.962,105.968,6340399988.0
2005-04-22 21:20:00,105.975,105.996,105.94,105.978,7062700002.0
2005-04-22 21:25:00,105.97,105.98,105.927,105.94,4466700011.0
2005-04-22 21:30:00,105.95,105.991,105.946,105.95,2639600002.0
2005-04-22 21:35:00,105.957,105.969,105.926,105.955,1957599999.0
2005-04-22 21:40:00,105.951,105.978,105.927,105.965,3955600016.0
2005-04-22 21:45:00,105.955,105.991,105.934,105.959,3469499986.0
2005-04-22 21:50:00,105.98,105.987,105.933,105.967,1991599994.0
2005-04-22 21:55:00,105.968,106.034,105.957,106.003,1580699999.0
2005-04-22 22:00:00,106.012,106.036,105.944,105.944,3651300005.0
2005-04-22 22:05:00,105.953,106.012,105.945,106.0,1326900004.0
2005-04-22 22:10:00,105.993,105.995,105.939,105.972,1612799999.0
2005-04-22 22:15:00,105.955,105.988,105.948,105.975,2102499992.0
2005-04-22 22:20:00,106.008,106.036,105.975,106.028,1016100005.0
2005-04-22 22:25:00,106.025,106.04,105.994,106.031,1862499994.0
2005-04-22 22:30:00,106.047,106.055,106.002,106.038,2687599989.0
2005-04-22 22:35:00,106.043,106.068,106.023,106.024,1944300005.0
2005-04-22 22:40:00,106.054,106.066,106.022,106.042,1577299998.0
2005-04-22 22:45:00,106.069,106.071,106.011,106.017,1893800010.0
2005-04-22 22:50:00,106.005,106.067,106.0,106.038,1912900007.0
2005-04-22 22:55:00,106.032,106.058,105.941,105.97,1723700001.0
2005-04-24 23:00:00,105.832,105.832,105.257,105.281,1370300007.0
2005-04-24 23:05:00,105.28,105.301,105.25,105.27,1551100004.0
2005-04-24 23:10:00,105.285,105.325,105.253,105.313,1343800004.0
2005-04-24 23:15:00,105.303,105.416,105.3,105.402,1099100004.0
2005-04-24 23:20:00,105.403,105.445,105.365,105.387,1311600009.0
2005-04-24 23:25:00,105.402,105.419,105.355,105.365,1449800006.0
2005-04-24 23:30:00,105.373,105.446,105.363,105.415,1418399988.0
2005-04-24 23:35:00,105.41,105.451,105.4,105.451,1509499994.0
2005-04-24 23:40:00,105.442,105.449,105.421,105.428,1186200001.0
2005-04-24 23:45:00,105.448,105.465,105.414,105.445,1211600003.0
2005-04-24 23:50:00,105.442,105.5,105.441,105.498,1260999984.0
2005-04-24 23:55:00,105.522,105.53,105.42,105.5,1174599994.0
2005-04-25 00:00:00,105.486,105.517,105.469,105.494,1403099998.0
2005-04-25 00:05:00,105.5,105.523,105.479,105.495,1344099991.0
2005-04-25 00:10:00,105.497,105.559,105.473,105.528,1335499998.0
2005-04-25 00:15:00,105.563,105.605,105.524,105.568,1422600007.0
2005-04-25 00:20:00,105.584,105.588,105.543,105.564,1362300002.0
2005-04-25 00:25:00,105.555,105.598,105.542,105.567,1180000004.0
2005-04-25 00:30:00,105.562,105.646,105.552,105.643,1062800006.0
2005-04-25 00:35:00,105.642,105.642,105.599,105.616,1295900002.0
2005-04-25 00:40:00,105.622,105.639,105.598,105.606,1303200000.0
2005-04-25 00:45:00,105.62,105.647,105.601,105.644,898399999.0
2005-04-25 00:50:00,105.632,105.658,105.605,105.641,1219400001.0
2005-04-25 00:55:00,105.637,105.666,105.612,105.635,1352300010.0
2005-04-25 01:00:00,105.622,105.622,105.505,105.547,997500004.0
2005-04-25 01:05:00,105.563,105.575,105.544,105.555,1104700010.0
2005-04-25 01:10:00,105.56,105.608,105.541,105.605,1631000009.0
2005-04-25 01:15:00,105.598,105.676,105.577,105.676,1190499992.0
2005-04-25 01:20:00,105.698,105.698,105.613,105.651,1322500005.0
2005-04-25 01:25:00,105.655,105.655,105.595,105.609,727600002.0
2005-04-25 01:30:00,105.618,105.67,105.618,105.635,1101799996.0
2005-04-25 01:35:00,105.645,105.745,105.627,105.695,1293400005.0
2005-04-25 01:40:00,105.704,105.783,105.701,105.722,1019099994.0
2005-04-25 01:45:00,105.722,105.745,105.658,105.703,1253400002.0
2005-04-25 01:50:00,105.707,105.719,105.666,105.675,1508000017.0
2005-04-25 01:55:00,105.672,105.693,105.655,105.657,1440699988.0
2005-04-25 02:00:00,105.655,105.733,105.648,105.69,1346499997.0
2005-04-25 02:05:00,105.715,105.764,105.715,105.762,1157999998.0
2005-04-25 02:10:00,105.753,105.806,105.742,105.778,1220700013.0
2005-04-25 02:15:00,105.795,105.815,105.781,105.81,1072600005.0
2005-04-25 02:20:00,105.817,105.86,105.812,105.86,1307999989.0
2005-04-25 02:25:00,105.848,105.864,105.8,105.825,737199994.0
2005-04-25 02:30:00,105.832,105.881,105.804,105.872,1009100001.0
2005-04-25 02:35:00,105.87,105.88,105.828,105.838,1735599992.0
2005-04-25 02:40:00,105.85,105.915,105.844,105.91,1093699992.0
2005-04-25 02:45:00,105.892,105.909,105.843,105.858,1363200019.0
2005-04-25 02:50:00,105.831,105.892,105.813,105.892,1153699996.0
2005-04-25 02:55:00,105.896,105.92,105.869,105.879,1403200021.0
2005-04-25 03:00:00,105.862,105.889,105.84,105.856,1316599989.0
2005-04-25 03:05:00,105.868,105.868,105.818,105.83,1658300008.0
2005-04-25 03:10:00,105.835,105.859,105.794,105.797,1364099995.0
2005-04-25 03:15:00,105.789,105.834,105.763,105.803,1347100002.0
2005-04-25 03:20:00,105.819,105.819,105.772,105.793,1014600007.0
2005-04-25 03:25:00,105.799,105.819,105.772,105.791,1051499996.0
2005-04-25 03:30:00,105.788,105.823,105.777,105.813,1374699999.0
2005-04-25 03:35:00,105.808,105.82,105.768,105.794,1469700000.0
2005-04-25 03:40:00,105.792,105.822,105.77,105.817,1395499989.0
2005-04-25 03:45:00,105.805,105.851,105.783,105.83,1101199999.0
2005-04-25 03:50:00,105.82,105.837,105.794,105.827,1290600000.0
2005-04-25 03:55:00,105.815,105.85,105.794,105.817,1117000009.0
2005-04-25 04:00:00,105.84,105.873,105.807,105.848,1335500004.0
2005-04-25 04:05:00,105.844,105.859,105.815,105.85,1456000004.0
2005-04-25 04:10:00,105.844,105.871,105.83,105.86,1295500009.0
2005-04-25 04:15:00,105.879,105.916,105.854,105.916,1048099996.0
2005-04-25 04:20:00,105.915,106.02,105.915,105.999,1104300011.0
2005-04-25 04:25:00,105.985,105.985,105.947,105.967,1133800007.0
2005-04-25 04:30:00,105.963,105.978,105.89,105.963,1085500005.0
2005-04-25 04:35:00,105.97,105.987,105.952,105.967,1116699994.0
2005-04-25 04:40:00,105.968,105.986,105.945,105.981,952099997.0
2005-04-25 04:45:00,105.972,106.026,105.948,106.025,1162000002.0
2005-04-25 04:50:00,106.013,106.025,105.978,105.993,1299599987.0
2005-04-25 04:55:00,106.002,106.039,106.0,106.013,1387899993.0
2005-04-25 05:00:00,106.017,106.017,105.949,105.983,1067199993.0
2005-04-25 05:05:00,105.987,105.987,105.945,105.949,1148100015.0
2005-04-25 05:10:00,105.96,105.96,105.91,105.93,1148999995.0
2005-04-25 05:15:00,105.94,105.944,105.883,105.91,1307200004.0
2005-04-25 05:20:00,105.915,105.939,105.9,105.909,1298000008.0
2005-04-25 05:25:00,105.935,105.935,105.887,105.89,1104399991.0
2005-04-25 05:30:00,105.888,105.94,105.875,105.909,1432200007.0
2005-04-25 05:35:00,105.92,105.933,105.903,105.925,974600000.0
2005-04-25 05:40:00,105.903,105.95,105.895,105.94,1241400006.0
2005-04-25 05:45:00,105.953,105.967,105.92,105.961,844000006.0
2005-04-25 05:50:00,105.973,105.989,105.935,105.974,1137600002.0
2005-04-25 05:55:00,105.99,105.99,105.941,105.953,1264099999.0
2005-04-25 06:00:00,105.96,105.984,105.942,105.966,1158600002.0
2005-04-25 06:05:00,105.973,105.977,105.946,105.966,897999999.0
2005-04-25 06:10:00,105.985,105.988,105.936,105.952,1483300016.0
2005-04-25 06:15:00,105.965,105.987,105.95,105.975,1189900018.0
2005-04-25 06:20:00,105.968,105.986,105.935,105.962,1193899986.0
2005-04-25 06:25:00,105.97,105.987,105.923,105.927,1433400007.0
2005-04-25 06:30:00,105.935,105.963,105.924,105.95,1300600008.0
2005-04-25 06:35:00,105.942,105.97,105.921,105.95,1586700019.0
2005-04-25 06:40:00,105.96,105.991,105.953,105.985,1324099986.0
2005-04-25 06:45:00,105.975,105.988,105.948,105.963,1492600012.0
2005-04-25 06:50:00,105.97,105.976,105.931,105.974,1707300016.0
2005-04-25 06:55:00,105.964,105.977,105.94,105.959,1007600003.0
2005-04-25 07:00:00,105.958,105.975,105.932,105.953,1211499996.0
2005-04-25 07:05:00,105.963,106.027,105.95,106.015,1039800000.0
2005-04-25 07:10:00,106.022,106.027,105.98,105.992,1445500005.0
2005-04-25 07:15:00,105.997,106.006,105.964,105.991,1196200013.0
2005-04-25 07:20:00,105.978,105.979,105.931,105.94,1430299999.0
2005-04-25 07:25:00,105.961,105.976,105.92,105.921,1696799998.0
2005-04-25 07:30:00,105.938,105.941,105.896,105.922,1449400005.0
2005-04-25 07:35:00,105.905,105.917,105.858,105.865,859900005.0
2005-04-25 07:40:00,105.888,105.888,105.833,105.856,1456900003.0
2005-04-25 07:45:00,105.855,105.897,105.848,105.882,1337800014.0
2005-04-25 07:50:00,105.875,105.923,105.839,105.916,1169899999.0
2005-04-25 07:55:00,105.913,105.931,105.872,105.889,1226300006.0
2005-04-25 08:00:00,105.892,105.905,105.875,105.888,1258500004.0
2005-04-25 08:05:00,105.903,105.932,105.891,105.928,1397300008.0
2005-04-25 08:10:00,105.933,105.933,105.849,105.862,1149799989.0
2005-04-25 08:15:00,105.862,105.885,105.832,105.859,1347099993.0
2005-04-25 08:20:00,105.853,105.859,105.796,105.802,1165599997.0
2005-04-25 08:25:00,105.812,105.839,105.794,105.823,1000900008.0
2005-04-25 08:30:00,105.833,105.84,105.783,105.806,1160699998.0
2005-04-25 08:35:00,105.802,105.82,105.788,105.812,1087800007.0
2005-04-25 08:40:00,105.82,105.837,105.806,105.814,1171800002.0
2005-04-25 08:45:00,105.8,105.814,105.774,105.787,1112000016.0
2005-04-25 08:50:00,105.779,105.809,105.767,105.774,1228299989.0
2005-04-25 08:55:00,105.789,105.803,105.77,105.792,887600002.0
2005-04-25 09:00:00,105.81,105.813,105.781,105.794,1062200006.0
2005-04-25 09:05:00,105.796,105.81,105.771,105.81,1192300000.0
2005-04-25 09:10:00,105.803,105.818,105.785,105.807,1481799999.0
2005-04-25 09:15:00,105.817,105.817,105.717,105.727,1068699992.0
2005-04-25 09:20:00,105.738,105.789,105.735,105.756,1017800001.0
2005-04-25 09:25:00,105.766,105.766,105.727,105.737,1101800005.0
2005-04-25 09:30:00,105.735,105.735,105.646,105.667,816200004.0
2005-04-25 09:35:00,105.673,105.68,105.637,105.665,1211500007.0
2005-04-25 09:40:00,105.653,105.7,105.633,105.664,1340100005.0
2005-04-25 09:45:00,105.672,105.72,105.654,105.72,1278299994.0
2005-04-25 09:50:00,105.716,105.716,105.629,105.65,886199998.0
2005-04-25 09:55:00,105.653,105.67,105.611,105.62,1379099999.0
2005-04-25 10:00:00,105.627,105.676,105.545,105.676,1365699994.0
2005-04-25 10:05:00,105.689,105.7,105.639,105.679,1160100015.0
2005-04-25 10:10:00,105.705,105.705,105.649,105.664,1314100003.0
2005-04-25 10:15:00,105.663,105.751,105.648,105.742,1277500004.0
2005-04-25 10:20:00,105.753,105.774,105.735,105.762,1064999996.0
2005-04-25 10:25:00,105.758,105.877,105.758,105.872,950900000.0
2005-04-25 10:30:00,105.878,105.898,105.861,105.891,1148400000.0
2005-04-25 10:35:00,105.877,105.898,105.802,105.802,998799995.0
2005-04-25 10:40:00,105.799,105.801,105.757,105.766,941599997.0
2005-04-25 10:45:00,105.765,105.84,105.755,105.84,1134800001.0
2005-04-25 10:50:00,105.83,105.893,105.816,105.893,1032199997.0
2005-04-25 10:55:00,105.883,105.919,105.847,105.881,1229599997.0
2005-04-25 11:00:00,105.878,106.004,105.86,105.965,1280499984.0
2005-04-25 11:05:00,105.962,105.978,105.923,105.942,1616499993.0
2005-04-25 11:10:00,105.957,106.002,105.932,105.963,1483499996.0
2005-04-25 11:15:00,105.97,106.018,105.954,106.01,1068400002.0
2005-04-25 11:20:00,106.023,106.035,105.961,105.961,945999985.0
2005-04-25 11:25:00,105.964,106.04,105.936,105.941,1183600007.0
2005-04-25 11:30:00,105.956,105.979,105.907,105.914,1113200001.0
2005-04-25 11:35:00,105.912,105.927,105.789,105.801,1165399999.0
2005-04-25 11:40:00,105.794,105.798,105.724,105.735,1067900004.0
2005-04-25 11:45:00,105.742,105.773,105.7,105.754,1151899994.0
2005-04-25 11:50:00,105.743,105.772,105.684,105.711,1383199989.0
2005-04-25 11:55:00,105.714,105.722,105.688,105.722,1248599994.0
2005-04-25 12:00:00,105.718,105.768,105.717,105.727,1202099995.0
2005-04-25 12:05:00,105.736,105.809,105.73,105.768,1486599996.0
2005-04-25 12:10:00,105.75,105.772,105.724,105.768,1195499999.0
2005-04-25 12:15:00,105.781,105.792,105.754,105.792,1274000009.0
2005-04-25 12:20:00,105.782,105.822,105.764,105.801,1186700012.0
2005-04-25 12:25:00,105.791,105.804,105.755,105.758,1159499996.0
2005-04-25 12:30:00,105.743,105.775,105.735,105.748,1241599991.0
2005-04-25 12:35:00,105.767,105.77,105.736,105.747,1101799996.0
2005-04-25 12:40:00,105.742,105.783,105.732,105.761,1540100017.0
2005-04-25 12:45:00,105.763,105.784,105.697,105.697,1628300002.0
2005-04-25 12:50:00,105.68,105.718,105.68,105.706,1156600008.0
2005-04-25 12:55:00,105.7,105.753,105.682,105.753,1278199994.0
2005-04-25 13:00:00,105.749,105.756,105.711,105.746,1268400003.0
2005-04-25 13:05:00,105.733,105.765,105.719,105.75,1224700005.0
2005-04-25 13:10:00,105.767,105.771,105.718,105.726,1390000004.0
2005-04-25 13:15:00,105.717,105.822,105.717,105.822,852800014.0
2005-04-25 13:20:00,105.824,105.848,105.769,105.783,1199799986.0
2005-04-25 13:25:00,105.787,105.803,105.776,105.785,1388700005.0
2005-04-25 13:30:00,105.772,105.822,105.744,105.819,1505899994.0
2005-04-25 13:35:00,105.808,105.825,105.76,105.783,1261100002.0
2005-04-25 13:40:00,105.798,105.808,105.76,105.776,1149000001.0
2005-04-25 13:45:00,105.783,105.836,105.771,105.823,1270499999.0
2005-04-25 13:50:00,105.843,105.923,105.816,105.855,1243599996.0
2005-04-25 13:55:00,105.857,105.91,105.836,105.897,1484499996.0
2005-04-25 14:00:00,105.873,105.926,105.847,105.92,830899987.0
2005-04-25 14:05:00,105.916,105.926,105.865,105.877,1267499998.0
2005-04-25 14:10:00,105.855,105.898,105.842,105.886,1305600004.0
2005-04-25 14:15:00,105.882,105.905,105.836,105.853,1511399992.0
2005-04-25 14:20:00,105.855,105.869,105.792,105.805,1222299992.0
2005-04-25 14:25:00,105.808,105.887,105.808,105.883,1252800011.0
2005-04-25 14:30:00,105.866,105.866,105.815,105.817,1301500009.0
2005-04-25 14:35:00,105.805,105.815,105.756,105.756,1273599990.0
2005-04-25 14:40:00,105.768,105.778,105.751,105.768,1189599998.0
2005-04-25 14:45:00,105.793,105.812,105.768,105.776,1166899998.0
2005-04-25 14:50:00,105.795,105.809,105.725,105.738,1200399996.0
2005-04-25 14:55:00,105.738,105.74,105.701,105.701,863199994.0
2005-04-25 15:00:00,105.685,105.721,105.68,105.704,1256700007.0
2005-04-25 15:05:00,105.7,105.738,105.698,105.732,1291599996.0
2005-04-25 15:10:00,105.726,105.742,105.704,105.717,1051999993.0
2005-04-25 15:15:00,105.733,105.749,105.696,105.708,1081800005.0
2005-04-25 15:20:00,105.725,105.732,105.684,105.729,1464699994.0
2005-04-25 15:25:00,105.732,105.745,105.713,105.729,1423500002.0
2005-04-25 15:30:00,105.72,105.786,105.711,105.786,1146099996.0
2005-04-25 15:35:00,105.78,105.812,105.755,105.778,1305499994.0
2005-04-25 15:40:00,105.769,105.769,105.714,105.738,1096300001.0
2005-04-25 15:45:00,105.748,105.751,105.678,105.718,1275899999.0
2005-04-25 15:50:00,105.721,105.851,105.69,105.847,1260900012.0
2005-04-25 15:55:00,105.83,105.855,105.8,105.837,1027300004.0
2005-04-25 16:00:00,105.816,105.851,105.772,105.778,1383899997.0
2005-04-25 16:05:00,105.75,105.762,105.718,105.718,1336899992.0
2005-04-25 16:10:00,105.711,105.738,105.678,105.697,972999996.0
2005-04-25 16:15:00,105.713,105.763,105.701,105.742,1353800006.0
2005-04-25 16:20:00,105.751,105.786,105.723,105.757,950100002.0
2005-04-25 16:25:00,105.752,105.778,105.739,105.761,1171500015.0
2005-04-25 16:30:00,105.766,105.771,105.718,105.766,864499995.0
2005-04-25 16:35:00,105.767,105.77,105.719,105.745,1177599994.0
2005-04-25 16:40:00,105.735,105.741,105.676,105.709,1128700004.0
2005-04-25 16:45:00,105.69,105.714,105.678,105.709,1375800003.0
2005-04-25 16:50:00,105.705,105.717,105.624,105.637,1089700008.0
2005-04-25 16:55:00,105.636,105.64,105.556,105.61,1093899994.0
2005-04-25 17:00:00,105.619,105.647,105.59,105.64,1130399999.0
2005-04-25 17:05:00,105.664,105.82,105.66,105.765,984300000.0
2005-04-25 17:10:00,105.771,105.814,105.761,105.785,1449000009.0
2005-04-25 17:15:00,105.775,105.803,105.744,105.77,1047999994.0
2005-04-25 17:20:00,105.788,105.788,105.731,105.748,1062500007.0
2005-04-25 17:25:00,105.754,105.777,105.719,105.734,1010200000.0
2005-04-25 17:30:00,105.72,105.725,105.686,105.707,816200008.0
2005-04-25 17:35:00,105.688,105.711,105.654,105.687,1191199999.0
2005-04-25 17:40:00,105.67,105.685,105.639,105.675,1759399997.0
2005-04-25 17:45:00,105.685,105.72,105.68,105.685,930800006.0
2005-04-25 17:50:00,105.692,105.71,105.651,105.672,1438299985.0
2005-04-25 17:55:00,105.685,105.694,105.628,105.662,1322600000.0
2005-04-25 18:00:00,105.673,105.72,105.644,105.7,8389300039.0
2005-04-25 18:05:00,105.69,105.71,105.68,105.71,10301500045.0
2005-04-25 18:10:00,105.699,105.72,105.668,105.72,9741600035.0
2005-04-25 18:15:00,105.71,105.72,105.637,105.68,9207900038.0
2005-04-25 18:20:00,105.69,105.7,105.66,105.68,8066499995.0
2005-04-25 18:25:00,105.69,105.69,105.641,105.68,9007499969.0
2005-04-25 18:30:00,105.68,105.72,105.666,105.72,6989099986.0
2005-04-25 18:35:00,105.71,105.72,105.601,105.627,6833599988.0
2005-04-25 18:40:00,105.616,105.635,105.578,105.614,6527299990.0
2005-04-25 18:45:00,105.618,105.667,105.575,105.65,5668400025.0
2005-04-25 18:50:00,105.65,105.66,105.607,105.632,7857499998.0
2005-04-25 18:55:00,105.625,105.63,105.576,105.621,5968400020.0
2005-04-25 19:00:00,105.611,105.644,105.552,105.644,4471499997.0
2005-04-25 19:05:00,105.641,105.658,105.603,105.643,5086500021.0
2005-04-25 19:10:00,105.649,105.693,105.63,105.649,4254600004.0
2005-04-25 19:15:00,105.664,105.686,105.62,105.651,5890799992.0
2005-04-25 19:20:00,105.647,105.66,105.619,105.638,5693899993.0
2005-04-25 19:25:00,105.625,105.665,105.619,105.661,4526400006.0
2005-04-25 19:30:00,105.642,105.679,105.621,105.654,6844700026.0
2005-04-25 19:35:00,105.637,105.69,105.61,105.652,4200700005.0
2005-04-25 19:40:00,105.661,105.67,105.613,105.651,4568299997.0
2005-04-25 19:45:00,105.627,105.668,105.62,105.657,4026300000.0
2005-04-25 19:50:00,105.67,105.681,105.629,105.634,5144500002.0
2005-04-25 19:55:00,105.643,105.668,105.608,105.665,4498399994.0
2005-04-25 20:00:00,105.67,105.689,105.631,105.683,4156500010.0
2005-04-25 20:05:00,105.642,105.696,105.638,105.681,5117400018.0
2005-04-25 20:10:00,105.683,105.71,105.656,105.71,5048499982.0
2005-04-25 20:15:00,105.703,105.711,105.659,105.705,4482599990.0
2005-04-25 20:20:00,105.71,105.726,105.67,105.715,5049800005.0
2005-04-25 20:25:00,105.713,105.738,105.69,105.71,7339500000.0
2005-04-25 20:30:00,105.72,105.72,105.656,105.678,5584300024.0
2005-04-25 20:35:00,105.646,105.718,105.642,105.705,3986499996.0
2005-04-25 20:40:00,105.72,105.72,105.664,105.714,6120000052.0
2005-04-25 20:45:00,105.705,105.705,105.655,105.679,6586000006.0
2005-04-25 20:50:00,105.679,105.689,105.623,105.657,4869900048.0
2005-04-25 20:55:00,105.667,105.671,105.622,105.63,7709500038.0
2005-04-25 21:00:00,105.631,105.631,105.548,105.611,5557200005.0
2005-04-25 21:05:00,105.595,105.619,105.556,105.591,4312800014.0
2005-04-25 21:10:00,105.61,105.627,105.564,105.619,3879000014.0
2005-04-25 21:15:00,105.619,105.636,105.596,105.615,6991600008.0
2005-04-25 21:20:00,105.627,105.65,105.596,105.637,6686699995.0
2005-04-25 21:25:00,105.622,105.652,105.609,105.635,4761899979.0
2005-04-25 21:30:00,105.64,105.66,105.619,105.64,2794399998.0
2005-04-25 21:35:00,105.647,105.647,105.601,105.635,2096800005.0
2005-04-25 21:40:00,105.635,105.656,105.597,105.653,4426200020.0
2005-04-25 21:45:00,105.65,105.655,105.591,105.637,3192199997.0
2005-04-25 21:50:00,105.64,105.662,105.616,105.657,1589400011.0
2005-04-25 21:55:00,105.643,105.653,105.591,105.618,1809699996.0
2005-04-25 22:00:00,105.618,105.634,105.572,105.61,3712599999.0
2005-04-25 22:05:00,105.621,105.658,105.603,105.653,1088700001.0
2005-04-25 22:10:00,105.653,105.667,105.605,105.624,1411500006.0
2005-04-25 22:15:00,105.628,105.679,105.628,105.659,1834299993.0
2005-04-25 22:20:00,105.657,105.662,105.619,105.64,1354100012.0
2005-04-25 22:25:00,105.648,105.648,105.605,105.629,1941300008.0
2005-04-25 22:30:00,105.618,105.675,105.599,105.645,2413800019.0
2005-04-25 22:35:00,105.663,105.679,105.647,105.662,1351099991.0
2005-04-25 22:40:00,105.659,105.682,105.634,105.649,1644099998.0
2005-04-25 22:45:00,105.655,105.664,105.624,105.651,1583799989.0
2005-04-25 22:50:00,105.643,105.675,105.625,105.65,1713099993.0
2005-04-25 22:55:00,105.661,105.67,105.618,105.646,1689099999.0
2005-04-25 23:00:00,105.625,105.66,105.608,105.619,1099099987.0
2005-04-25 23:05:00,105.634,105.634,105.588,105.634,1099699995.0
2005-04-25 23:10:00,105.623,105.678,105.604,105.608,1240499995.0
2005-04-25 23:15:00,105.621,105.665,105.596,105.645,927200000.0
2005-04-25 23:20:00,105.625,105.675,105.619,105.658,1164600002.0
2005-04-25 23:25:00,105.652,105.674,105.614,105.64,1027199989.0
2005-04-25 23:30:00,105.636,105.658,105.617,105.653,1250299989.0
2005-04-25 23:35:00,105.65,105.657,105.626,105.654,1068799994.0
2005-04-25 23:40:00,105.66,105.712,105.63,105.7,943699992.0
2005-04-25 23:45:00,105.71,105.76,105.705,105.747,1039800004.0
2005-04-25 23:50:00,105.715,105.757,105.709,105.741,1023199994.0
2005-04-25 23:55:00,105.757,105.763,105.725,105.725,874300010.0
2005-04-26 00:00:00,105.752,105.762,105.719,105.745,1291700018.0
2005-04-26 00:05:00,105.74,105.76,105.725,105.743,1718299996.0
2005-04-26 00:10:00,105.757,105.757,105.685,105.712,1102000011.0
2005-04-26 00:15:00,105.712,105.737,105.695,105.715,1432399999.0
2005-04-26 00:20:00,105.71,105.754,105.703,105.73,1408499999.0
2005-04-26 00:25:00,105.75,105.759,105.719,105.745,962700001.0
2005-04-26 00:30:00,105.75,105.755,105.7,105.726,1553300010.0
2005-04-26 00:35:00,105.73,105.74,105.683,105.73,1649299993.0
2005-04-26 00:40:00,105.733,105.733,105.68,105.702,1457199986.0
2005-04-26 00:45:00,105.687,105.701,105.65,105.677,1085600001.0
2005-04-26 00:50:00,105.67,105.701,105.643,105.681,1283500002.0
2005-04-26 00:55:00,105.695,105.725,105.672,105.709,1230699994.0
2005-04-26 01:00:00,105.695,105.732,105.676,105.724,1299599998.0
2005-04-26 01:05:00,105.722,105.735,105.696,105.723,1105999996.0
2005-04-26 01:10:00,105.73,105.737,105.697,105.731,1256200006.0
2005-04-26 01:15:00,105.708,105.72,105.681,105.707,1191299997.0
2005-04-26 01:20:00,105.705,105.715,105.664,105.678,1124599998.0
2005-04-26 01:25:00,105.685,105.699,105.653,105.693,1067999998.0
2005-04-26 01:30:00,105.678,105.697,105.602,105.608,1198999997.0
2005-04-26 01:35:00,105.612,105.631,105.573,105.599,1263500003.0
2005-04-26 01:40:00,105.618,105.648,105.582,105.648,1369899988.0
2005-04-26 01:45:00,105.638,105.679,105.622,105.679,970600000.0
2005-04-26 01:50:00,105.684,105.7,105.658,105.681,1410699996.0
2005-04-26 01:55:00,105.682,105.698,105.656,105.677,1337800006.0
2005-04-26 02:00:00,105.678,105.705,105.626,105.646,1362799992.0
2005-04-26 02:05:00,105.648,105.68,105.641,105.68,973999995.0
2005-04-26 02:10:00,105.685,105.719,105.671,105.701,1250100005.0
2005-04-26 02:15:00,105.706,105.721,105.684,105.711,1147400004.0
2005-04-26 02:20:00,105.711,105.722,105.678,105.705,999800005.0
2005-04-26 02:25:00,105.702,105.72,105.672,105.708,1202600005.0
2005-04-26 02:30:00,105.717,105.739,105.689,105.716,1232400006.0
2005-04-26 02:35:00,105.708,105.717,105.667,105.708,1236200010.0
2005-04-26 02:40:00,105.714,105.714,105.669,105.702,1135600002.0
2005-04-26 02:45:00,105.685,105.697,105.629,105.659,1257200000.0
2005-04-26 02:50:00,105.651,105.671,105.566,105.566,942699990.0
2005-04-26 02:55:00,105.56,105.648,105.56,105.6,1130000000.0
2005-04-26 03:00:00,105.592,105.612,105.558,105.598,1544300005.0
2005-04-26 03:05:00,105.587,105.629,105.564,105.62,1172199993.0
2005-04-26 03:10:00,105.602,105.624,105.579,105.602,1150900001.0
2005-04-26 03:15:00,105.6,105.637,105.579,105.63,1453599992.0
2005-04-26 03:20:00,105.629,105.643,105.59,105.604,1594600007.0
2005-04-26 03:25:00,105.608,105.641,105.594,105.635,1027699992.0
2005-04-26 03:30:00,105.618,105.648,105.594,105.633,1567600010.0
2005-04-26 03:35:00,105.615,105.655,105.615,105.641,1350700000.0
2005-04-26 03:40:00,105.658,105.668,105.626,105.668,1227400009.0
2005-04-26 03:45:00,105.687,105.687,105.632,105.673,1180800006.0
2005-04-26 03:50:00,105.682,105.709,105.649,105.704,1218100000.0
2005-04-26 03:55:00,105.713,105.755,105.684,105.727,1413499995.0
2005-04-26 04:00:00,105.742,105.745,105.715,105.745,1195999994.0
2005-04-26 04:05:00,105.753,105.796,105.734,105.763,1318100000.0
2005-04-26 04:10:00,105.764,105.77,105.725,105.753,1120399996.0
2005-04-26 04:15:00,105.758,105.78,105.724,105.762,1271300004.0
2005-04-26 04:20:00,105.77,105.795,105.738,105.795,1196199998.0
2005-04-26 04:25:00,105.797,105.806,105.762,105.773,1326000002.0
2005-04-26 04:30:00,105.77,105.776,105.745,105.765,1344899996.0
2005-04-26 04:35:00,105.745,105.77,105.732,105.765,1143700012.0
2005-04-26 04:40:00,105.777,105.777,105.713,105.751,1360900000.0
2005-04-26 04:45:00,105.741,105.769,105.714,105.739,918800012.0
2005-04-26 04:50:00,105.741,105.752,105.712,105.736,1248000006.0
2005-04-26 04:55:00,105.74,105.75,105.715,105.741,1121900000.0
2005-04-26 05:00:00,105.739,105.753,105.695,105.741,1245999991.0
2005-04-26 05:05:00,105.73,105.771,105.705,105.771,1349299996.0
2005-04-26 05:10:00,105.77,105.775,105.735,105.747,1034799990.0
2005-04-26 05:15:00,105.746,105.765,105.72,105.745,1388299997.0
2005-04-26 05:20:00,105.738,105.756,105.701,105.724,1390099992.0
2005-04-26 05:25:00,105.717,105.743,105.703,105.737,1271099993.0
2005-04-26 05:30:00,105.728,105.744,105.702,105.735,1212300001.0
2005-04-26 05:35:00,105.757,105.771,105.729,105.768,1207299992.0
2005-04-26 05:40:00,105.768,105.775,105.734,105.755,1116699994.0
2005-04-26 05:45:00,105.766,105.784,105.747,105.766,1035700010.0
2005-04-26 05:50:00,105.78,105.783,105.738,105.774,1044300001.0
2005-04-26 05:55:00,105.754,105.784,105.739,105.759,1266400002.0
2005-04-26 06:00:00,105.755,105.793,105.725,105.793,1487900004.0
2005-04-26 06:05:00,105.81,105.818,105.782,105.799,920600005.0
2005-04-26 06:10:00,105.808,105.822,105.766,105.775,1457000001.0
2005-04-26 06:15:00,105.77,105.778,105.743,105.752,810500004.0
2005-04-26 06:20:00,105.761,105.781,105.755,105.767,1531699983.0
2005-04-26 06:25:00,105.76,105.777,105.726,105.745,1048900004.0
2005-04-26 06:30:00,105.737,105.772,105.733,105.759,1239800003.0
2005-04-26 06:35:00,105.762,105.777,105.737,105.75,1434699997.0
2005-04-26 06:40:00,105.76,105.764,105.726,105.747,1228300003.0
2005-04-26 06:45:00,105.757,105.767,105.732,105.759,1105500010.0
2005-04-26 06:50:00,105.755,105.764,105.709,105.758,1506800004.0
2005-04-26 06:55:00,105.745,105.758,105.725,105.739,1340700000.0
2005-04-26 07:00:00,105.743,105.765,105.726,105.75,1109900004.0
2005-04-26 07:05:00,105.746,105.768,105.733,105.747,1299599990.0
2005-04-26 07:10:00,105.74,105.776,105.739,105.769,1110300012.0
2005-04-26 07:15:00,105.772,105.797,105.75,105.778,1230000003.0
2005-04-26 07:20:00,105.77,105.797,105.738,105.743,1167899993.0
2005-04-26 07:25:00,105.741,105.764,105.732,105.75,1370999990.0
2005-04-26 07:30:00,105.745,105.781,105.744,105.761,1318300007.0
2005-04-26 07:35:00,105.742,105.776,105.735,105.753,1528699990.0
2005-04-26 07:40:00,105.764,105.771,105.733,105.771,1080300001.0
2005-04-26 07:45:00,105.773,105.785,105.739,105.785,1044199998.0
2005-04-26 07:50:00,105.785,105.794,105.73,105.747,919699998.0
2005-04-26 07:55:00,105.743,105.758,105.714,105.758,1087100004.0
2005-04-26 08:00:00,105.738,105.761,105.693,105.736,1138199997.0
2005-04-26 08:05:00,105.732,105.775,105.708,105.762,1056199995.0
2005-04-26 08:10:00,105.754,105.784,105.747,105.778,1661400006.0
2005-04-26 08:15:00,105.768,105.793,105.737,105.793,1081200001.0
2005-04-26 08:20:00,105.783,105.804,105.744,105.757,938600001.0
2005-04-26 08:25:00,105.78,105.84,105.764,105.84,1185100009.0
2005-04-26 08:30:00,105.818,105.846,105.801,105.829,1407399993.0
2005-04-26 08:35:00,105.84,105.851,105.818,105.825,1170100015.0
2005-04-26 08:40:00,105.832,105.838,105.787,105.811,1264399991.0
2005-04-26 08:45:00,105.817,105.927,105.817,105.909,1301699996.0
2005-04-26 08:50:00,105.897,105.959,105.891,105.935,1084100004.0
2005-04-26 08:55:00,105.914,105.956,105.914,105.925,1023700000.0
2005-04-26 09:00:00,105.932,105.958,105.909,105.917,1117799988.0
2005-04-26 09:05:00,105.908,105.967,105.905,105.96,1384899993.0
2005-04-26 09:10:00,105.963,105.976,105.91,105.938,1090000002.0
2005-04-26 09:15:00,105.947,105.954,105.906,105.954,1267200003.0
2005-04-26 09:20:00,105.958,105.98,105.918,105.97,937599997.0
2005-04-26 09:25:00,105.98,105.99,105.9,105.919,1136600001.0
2005-04-26 09:30:00,105.926,105.945,105.896,105.903,901800003.0
2005-04-26 09:35:00,105.911,105.951,105.893,105.909,963899994.0
2005-04-26 09:40:00,105.912,105.92,105.875,105.903,1103400006.0
2005-04-26 09:45:00,105.893,105.945,105.886,105.943,1292999995.0
2005-04-26 09:50:00,105.928,105.945,105.883,105.925,1034600002.0
2005-04-26 09:55:00,105.924,105.924,105.885,105.888,1196399995.0
2005-04-26 10:00:00,105.885,105.917,105.871,105.915,1114800002.0
2005-04-26 10:05:00,105.913,105.92,105.871,105.915,1008599999.0
2005-04-26 10:10:00,105.93,105.945,105.849,105.895,1277600006.0
2005-04-26 10:15:00,105.908,105.91,105.86,105.867,1199500002.0
2005-04-26 10:20:00,105.88,105.884,105.815,105.817,1009999992.0
2005-04-26 10:25:00,105.832,105.839,105.804,105.826,1306499985.0
2005-04-26 10:30:00,105.828,105.86,105.808,105.833,1051199995.0
2005-04-26 10:35:00,105.85,105.877,105.824,105.858,975100005.0
2005-04-26 10:40:00,105.853,105.854,105.798,105.832,1192100005.0
2005-04-26 10:45:00,105.818,105.848,105.813,105.843,1142599993.0
2005-04-26 10:50:00,105.834,105.852,105.788,105.807,1237400000.0
2005-04-26 10:55:00,105.818,105.877,105.811,105.862,1583800007.0
2005-04-26 11:00:00,105.875,105.886,105.839,105.88,1447599991.0
2005-04-26 11:05:00,105.888,105.951,105.888,105.944,1507500004.0
2005-04-26 11:10:00,105.955,105.99,105.918,105.961,1328400004.0
2005-04-26 11:15:00,105.955,105.965,105.935,105.94,1405699998.0
2005-04-26 11:20:00,105.95,105.956,105.896,105.926,1319099992.0
2005-04-26 11:25:00,105.922,105.99,105.921,105.938,959099991.0
2005-04-26 11:30:00,105.938,105.972,105.909,105.955,877399991.0
2005-04-26 11:35:00,105.958,105.992,105.92,105.952,1017700002.0
2005-04-26 11:40:00,105.947,105.955,105.905,105.928,1093000001.0
2005-04-26 11:45:00,105.94,105.94,105.888,105.899,1512499998.0
2005-04-26 11:50:00,105.919,105.939,105.887,105.919,1273099999.0
2005-04-26 11:55:00,105.911,105.922,105.887,105.887,1360100004.0
2005-04-26 12:00:00,105.902,105.909,105.854,105.879,1028599993.0
2005-04-26 12:05:00,105.874,105.907,105.864,105.89,1295600000.0
2005-04-26 12:10:00,105.886,105.897,105.842,105.886,1519100018.0
2005-04-26 12:15:00,105.89,105.894,105.866,105.891,1177600007.0
2005-04-26 12:20:00,105.887,105.918,105.872,105.914,922999997.0
2005-04-26 12:25:00,105.91,105.926,105.866,105.916,1274200017.0
2005-04-26 12:30:00,105.914,105.943,105.894,105.934,1087600006.0
2005-04-26 12:35:00,105.931,105.94,105.895,105.929,1474399997.0
2005-04-26 12:40:00,105.945,105.948,105.896,105.922,1403100001.0
2005-04-26 12:45:00,105.94,105.946,105.874,105.899,1491800001.0
2005-04-26 12:50:00,105.883,105.919,105.882,105.901,865299994.0
2005-04-26 12:55:00,105.91,105.917,105.885,105.907,1298400002.0
2005-04-26 13:00:00,105.888,105.907,105.854,105.9,1446800016.0
2005-04-26 13:05:00,105.895,105.926,105.879,105.885,1093499987.0
2005-04-26 13:10:00,105.888,105.909,105.86,105.888,976599993.0
2005-04-26 13:15:00,105.9,105.911,105.875,105.899,1312700011.0
2005-04-26 13:20:00,105.915,105.925,105.887,105.904,1278299997.0
2005-04-26 13:25:00,105.908,105.92,105.882,105.889,1498100004.0
2005-04-26 13:30:00,105.88,105.91,105.871,105.91,1238400003.0
2005-04-26 13:35:00,105.906,105.917,105.86,105.909,1482100004.0
2005-04-26 13:40:00,105.905,105.948,105.905,105.932,1398200001.0
2005-04-26 13:45:00,105.927,105.974,105.917,105.938,1095099997.0
2005-04-26 13:50:00,105.958,105.973,105.903,105.968,1436799995.0
2005-04-26 13:55:00,105.96,105.967,105.926,105.946,1153899998.0
2005-04-26 14:00:00,105.952,105.955,105.913,105.954,1133800002.0
2005-04-26 14:05:00,105.958,105.974,105.943,105.955,927300007.0
2005-04-26 14:10:00,105.962,105.975,105.916,105.941,933200005.0
2005-04-26 14:15:00,105.95,105.964,105.894,105.918,954499995.0
2005-04-26 14:20:00,105.906,105.923,105.873,105.876,1228899993.0
2005-04-26 14:25:00,105.875,105.888,105.833,105.853,1324099984.0
2005-04-26 14:30:00,105.847,105.878,105.81,105.854,1217500000.0
2005-04-26 14:35:00,105.844,105.874,105.835,105.862,1505399997.0
2005-04-26 14:40:00,105.855,105.877,105.846,105.877,1089500003.0
2005-04-26 14:45:00,105.879,105.901,105.843,105.882,1176900001.0
2005-04-26 14:50:00,105.875,105.926,105.866,105.926,1223800007.0
2005-04-26 14:55:00,105.913,105.937,105.88,105.904,896000006.0
2005-04-26 15:00:00,105.893,105.937,105.88,105.92,1352800005.0
2005-04-26 15:05:00,105.917,105.931,105.874,105.881,1066200000.0
2005-04-26 15:10:00,105.876,105.897,105.832,105.89,988700001.0
2005-04-26 15:15:00,105.876,105.901,105.856,105.884,1509200000.0
2005-04-26 15:20:00,105.88,105.902,105.86,105.887,1340099996.0
2005-04-26 15:25:00,105.9,105.944,105.898,105.926,874200003.0
2005-04-26 15:30:00,105.935,105.951,105.907,105.92,943599994.0
2005-04-26 15:35:00,105.919,105.954,105.915,105.945,1145999997.0
2005-04-26 15:40:00,105.941,105.974,105.925,105.945,1359399989.0
2005-04-26 15:45:00,105.922,106.038,105.922,106.014,1599799989.0
2005-04-26 15:50:00,106.021,106.047,105.987,106.025,1449200000.0
2005-04-26 15:55:00,106.019,106.036,105.966,105.978,1299099997.0
2005-04-26 16:00:00,105.955,106.108,105.917,106.081,1198000004.0
2005-04-26 16:05:00,106.092,106.138,106.021,106.034,906500004.0
2005-04-26 16:10:00,106.035,106.05,106.002,106.02,1220499992.0
2005-04-26 16:15:00,106.031,106.106,106.026,106.093,1094299987.0
2005-04-26 16:20:00,106.112,106.121,106.053,106.062,1261099997.0
2005-04-26 16:25:00,106.06,106.096,106.033,106.042,976800001.0
2005-04-26 16:30:00,106.048,106.077,106.023,106.077,1175199996.0
2005-04-26 16:35:00,106.078,106.079,105.959,105.977,1484000007.0
2005-04-26 16:40:00,105.963,106.014,105.95,105.998,1315299992.0
2005-04-26 16:45:00,106.006,106.056,106.003,106.028,1245800005.0
2005-04-26 16:50:00,106.016,106.035,105.973,106.0,1273199988.0
2005-04-26 16:55:00,105.995,106.026,105.984,106.025,1201699989.0
2005-04-26 17:00:00,106.039,106.039,105.999,106.007,1229899994.0
2005-04-26 17:05:00,106.007,106.044,105.971,106.018,1158399998.0
2005-04-26 17:10:00,106.031,106.047,106.004,106.046,1520699992.0
2005-04-26 17:15:00,106.035,106.054,106.014,106.032,1164000013.0
2005-04-26 17:20:00,106.041,106.075,106.032,106.056,1392200005.0
2005-04-26 17:25:00,106.058,106.065,106.019,106.019,1054599988.0
2005-04-26 17:30:00,106.025,106.041,105.978,105.99,1268499990.0
2005-04-26 17:35:00,106.018,106.059,106.005,106.047,1275100009.0
2005-04-26 17:40:00,106.045,106.061,106.0,106.057,1166100003.0
2005-04-26 17:45:00,106.03,106.06,106.021,106.034,885100000.0
2005-04-26 17:50:00,106.026,106.061,105.998,106.018,1212399996.0
2005-04-26 17:55:00,106.005,106.021,105.973,106.001,1310400003.0
2005-04-26 18:00:00,105.998,106.01,105.96,105.97,4027900003.0
2005-04-26 18:05:00,105.96,105.99,105.96,105.97,5573100009.0
2005-04-26 18:10:00,105.99,106.03,105.959,106.03,7432600001.0
2005-04-26 18:15:00,106.02,106.025,105.933,105.97,7555099970.0
2005-04-26 18:20:00,105.97,106.03,105.97,106.03,9157999975.0
2005-04-26 18:25:00,106.04,106.05,106.0,106.0,9337399983.0
2005-04-26 18:30:00,105.997,106.03,105.971,106.02,9722100015.0
2005-04-26 18:35:00,105.99,106.02,105.967,106.005,5037799983.0
2005-04-26 18:40:00,105.996,106.021,105.973,106.007,6793100003.0
2005-04-26 18:45:00,106.007,106.057,105.992,106.04,5759899997.0
2005-04-26 18:50:00,106.048,106.055,106.003,106.043,9285900031.0
2005-04-26 18:55:00,106.056,106.076,106.011,106.043,6375200003.0
2005-04-26 19:00:00,106.042,106.05,106.001,106.039,4296900009.0
2005-04-26 19:05:00,106.035,106.039,106.003,106.022,3886799993.0
2005-04-26 19:10:00,106.028,106.053,106.004,106.017,4436799980.0
2005-04-26 19:15:00,106.026,106.055,105.989,106.038,6459199997.0
2005-04-26 19:20:00,106.03,106.054,106.01,106.027,4880099985.0
2005-04-26 19:25:00,106.028,106.033,105.979,106.013,7005200030.0
2005-04-26 19:30:00,106.005,106.059,105.995,106.027,6455499992.0
2005-04-26 19:35:00,106.027,106.068,106.02,106.055,4098899995.0
2005-04-26 19:40:00,106.018,106.128,106.013,106.09,4492600012.0
2005-04-26 19:45:00,106.085,106.138,106.07,106.084,4737100009.0
2005-04-26 19:50:00,106.085,106.105,106.066,106.089,5292799998.0
2005-04-26 19:55:00,106.089,106.119,106.061,106.077,4150999997.0
2005-04-26 20:00:00,106.07,106.092,106.007,106.065,3428200006.0
2005-04-26 20:05:00,106.06,106.079,106.034,106.04,5877100002.0
2005-04-26 20:10:00,106.055,106.114,106.032,106.065,4867600016.0
2005-04-26 20:15:00,106.055,106.078,106.009,106.025,4611600014.0
2005-04-26 20:20:00,106.027,106.07,106.006,106.01,5204599990.0
2005-04-26 20:25:00,106.015,106.032,105.998,106.03,6917600009.0
2005-04-26 20:30:00,106.015,106.03,105.972,105.995,3820800012.0
2005-04-26 20:35:00,105.983,106.006,105.968,105.991,3319300005.0
2005-04-26 20:40:00,106.02,106.02,105.931,105.955,6108200008.0
2005-04-26 20:45:00,105.965,105.979,105.908,105.94,7834699996.0
2005-04-26 20:50:00,105.93,105.98,105.919,105.957,4596000005.0
2005-04-26 20:55:00,105.963,105.99,105.926,105.96,7923000009.0
2005-04-26 21:00:00,105.95,105.988,105.918,105.945,5561600012.0
2005-04-26 21:05:00,105.949,105.973,105.926,105.943,4126800014.0
2005-04-26 21:10:00,105.951,105.99,105.919,105.952,3528099996.0
2005-04-26 21:15:00,105.956,105.975,105.934,105.955,7167399993.0
2005-04-26 21:20:00,105.955,105.972,105.917,105.922,6920800012.0
2005-04-26 21:25:00,105.947,105.975,105.931,105.973,4781899995.0
2005-04-26 21:30:00,105.98,106.015,105.967,105.988,2986500008.0
2005-04-26 21:35:00,105.988,106.012,105.948,105.985,2147799998.0
2005-04-26 21:40:00,105.977,105.998,105.941,105.963,4681800002.0
2005-04-26 21:45:00,105.955,105.978,105.933,105.967,3624300013.0
2005-04-26 21:50:00,105.967,105.988,105.926,105.955,2026500004.0
2005-04-26 21:55:00,105.955,105.961,105.928,105.94,1898999994.0
2005-04-26 22:00:00,105.958,105.988,105.937,105.968,4278400021.0
2005-04-26 22:05:00,105.971,106.003,105.967,105.974,1149000001.0
2005-04-26 22:10:00,105.992,106.004,105.968,105.975,2032399991.0
2005-04-26 22:15:00,105.997,106.004,105.965,105.984,1607300004.0
2005-04-26 22:20:00,105.974,106.007,105.957,105.968,1206699991.0
2005-04-26 22:25:00,105.97,105.975,105.931,105.941,1834899985.0
2005-04-26 22:30:00,105.956,105.981,105.944,105.947,2795300007.0
2005-04-26 22:35:00,105.953,105.98,105.936,105.952,1975899983.0
2005-04-26 22:40:00,105.955,105.984,105.935,105.979,1608100009.0
2005-04-26 22:45:00,105.977,105.991,105.95,105.983,1434599998.0
2005-04-26 22:50:00,105.997,106.013,105.96,105.986,1707899990.0
2005-04-26 22:55:00,105.981,105.993,105.962,105.98,1709100000.0
2005-04-26 23:00:00,105.963,106.045,105.963,106.045,1260999999.0
2005-04-26 23:05:00,106.015,106.076,106.005,106.045,1447399995.0
2005-04-26 23:10:00,106.057,106.1,106.044,106.088,1264799998.0
2005-04-26 23:15:00,106.087,106.118,106.052,106.1,996399993.0
2005-04-26 23:20:00,105.984,106.149,105.984,106.102,1159200000.0
2005-04-26 23:25:00,106.105,106.143,106.092,106.121,1188600011.0
2005-04-26 23:30:00,106.118,106.13,106.043,106.112,896400008.0
2005-04-26 23:35:00,106.09,106.114,106.055,106.086,1015400003.0
2005-04-26 23:40:00,106.075,106.082,106.033,106.049,1122599992.0
2005-04-26 23:45:00,106.048,106.065,106.0,106.04,1387200005.0
2005-04-26 23:50:00,106.042,106.055,106.012,106.037,914399999.0
2005-04-26 23:55:00,106.025,106.073,106.019,106.054,1076700005.0
2005-04-27 00:00:00,106.074,106.087,106.046,106.078,908400000.0
2005-04-27 00:05:00,106.065,106.088,106.04,106.063,1233399999.0
2005-04-27 00:10:00,106.058,106.081,106.037,106.054,1441100011.0
2005-04-27 00:15:00,106.05,106.077,106.036,106.038,1166800000.0
2005-04-27 00:20:00,106.066,106.067,106.02,106.037,1073099997.0
2005-04-27 00:25:00,106.042,106.054,105.997,106.036,1182900004.0
2005-04-27 00:30:00,106.02,106.062,106.005,106.048,1009100008.0
2005-04-27 00:35:00,106.04,106.073,106.03,106.065,1144899993.0
2005-04-27 00:40:00,106.049,106.088,106.042,106.054,1327400004.0
2005-04-27 00:45:00,106.065,106.086,106.051,106.065,1236200010.0
2005-04-27 00:50:00,106.062,106.112,106.055,106.09,1160799996.0
2005-04-27 00:55:00,106.087,106.118,106.08,106.111,1403100002.0
2005-04-27 01:00:00,106.118,106.133,106.086,106.133,1057800000.0
2005-04-27 01:05:00,106.135,106.149,106.108,106.134,1106799996.0
2005-04-27 01:10:00,106.148,106.149,106.084,106.115,1305900005.0
2005-04-27 01:15:00,106.12,106.142,106.077,106.105,1364199998.0
2005-04-27 01:20:00,106.117,106.147,106.101,106.12,1210000007.0
2005-04-27 01:25:00,106.122,106.144,106.084,106.129,1098000005.0
2005-04-27 01:30:00,106.137,106.156,106.104,106.128,962799989.0
2005-04-27 01:35:00,106.122,106.169,106.12,106.159,1134900002.0
2005-04-27 01:40:00,106.139,106.162,106.124,106.137,1012099992.0
2005-04-27 01:45:00,106.142,106.151,106.106,106.123,1527499994.0
2005-04-27 01:50:00,106.116,106.151,106.111,106.13,1274299993.0
2005-04-27 01:55:00,106.139,106.147,106.098,106.124,1178200007.0
2005-04-27 02:00:00,106.108,106.152,106.103,106.126,944000003.0
2005-04-27 02:05:00,106.143,106.149,106.089,106.122,1118200002.0
2005-04-27 02:10:00,106.125,106.146,106.09,106.139,1372599986.0
2005-04-27 02:15:00,106.127,106.137,106.1,106.115,1121200002.0
2005-04-27 02:20:00,106.111,106.125,106.074,106.121,1285300002.0
2005-04-27 02:25:00,106.128,106.165,106.102,106.152,1070000002.0
2005-04-27 02:30:00,106.152,106.16,106.087,106.118,1087700001.0
2005-04-27 02:35:00,106.132,106.148,106.109,106.134,818400000.0
2005-04-27 02:40:00,106.129,106.166,106.121,106.157,1331899991.0
2005-04-27 02:45:00,106.169,106.213,106.148,106.174,1246600009.0
2005-04-27 02:50:00,106.17,106.195,106.143,106.174,1208800020.0
2005-04-27 02:55:00,106.186,106.262,106.168,106.236,1384000000.0
2005-04-27 03:00:00,106.246,106.299,106.206,106.222,974900003.0
2005-04-27 03:05:00,106.222,106.25,106.213,106.238,1306899999.0
2005-04-27 03:10:00,106.238,106.238,106.2,106.204,1453300020.0
2005-04-27 03:15:00,106.202,106.229,106.195,106.215,1175899993.0
2005-04-27 03:20:00,106.228,106.233,106.193,106.199,1089800002.0
2005-04-27 03:25:00,106.193,106.228,106.185,106.213,1442299979.0
2005-04-27 03:30:00,106.202,106.287,106.198,106.243,1217000002.0
2005-04-27 03:35:00,106.242,106.248,106.205,106.228,1150800016.0
2005-04-27 03:40:00,106.223,106.256,106.206,106.242,950800005.0
2005-04-27 03:45:00,106.227,106.24,106.206,106.224,973599992.0
2005-04-27 03:50:00,106.223,106.238,106.205,106.229,1287000004.0
2005-04-27 03:55:00,106.206,106.234,106.189,106.217,1092899990.0
2005-04-27 04:00:00,106.238,106.239,106.198,106.235,1197700001.0
2005-04-27 04:05:00,106.23,106.269,106.219,106.233,1383999999.0
2005-04-27 04:10:00,106.252,106.269,106.232,106.25,1153499996.0
2005-04-27 04:15:00,106.26,106.266,106.218,106.261,1028800000.0
2005-04-27 04:20:00,106.255,106.29,106.239,106.272,1484800017.0
2005-04-27 04:25:00,106.263,106.32,106.255,106.318,1342499990.0
2005-04-27 04:30:00,106.313,106.33,106.284,106.326,1085199985.0
2005-04-27 04:35:00,106.318,106.32,106.255,106.284,1064000003.0
2005-04-27 04:40:00,106.284,106.321,106.268,106.316,1169799992.0
2005-04-27 04:45:00,106.322,106.34,106.3,106.327,1274799994.0
2005-04-27 04:50:00,106.331,106.333,106.276,106.307,1127200004.0
2005-04-27 04:55:00,106.302,106.315,106.269,106.295,1047300011.0
2005-04-27 05:00:00,106.297,106.297,106.239,106.242,873800007.0
2005-04-27 05:05:00,106.255,106.266,106.22,106.244,1038300004.0
2005-04-27 05:10:00,106.253,106.26,106.213,106.244,1209699996.0
2005-04-27 05:15:00,106.242,106.26,106.229,106.245,1057099996.0
2005-04-27 05:20:00,106.25,106.271,106.223,106.25,1210900018.0
2005-04-27 05:25:00,106.262,106.272,106.243,106.264,1036599998.0
2005-04-27 05:30:00,106.265,106.305,106.249,106.281,1616600006.0
2005-04-27 05:35:00,106.288,106.315,106.267,106.309,1202300003.0
2005-04-27 05:40:00,106.317,106.317,106.269,106.296,1332399997.0
2005-04-27 05:45:00,106.298,106.31,106.276,106.295,1445599999.0
2005-04-27 05:50:00,106.31,106.311,106.245,106.28,1036100003.0
2005-04-27 05:55:00,106.28,106.285,106.259,106.275,1424199996.0
2005-04-27 06:00:00,106.263,106.289,106.247,106.249,1304099994.0
2005-04-27 06:05:00,106.275,106.279,106.238,106.257,1251200016.0
2005-04-27 06:10:00,106.272,106.284,106.256,106.259,1335500015.0
2005-04-27 06:15:00,106.268,106.329,106.266,106.326,1178500015.0
2005-04-27 06:20:00,106.308,106.316,106.263,106.293,1198800019.0
2005-04-27 06:25:00,106.291,106.296,106.246,106.281,1303900012.0
2005-04-27 06:30:00,106.282,106.29,106.248,106.251,1314100009.0
2005-04-27 06:35:00,106.267,106.292,106.25,106.271,1329800011.0
2005-04-27 06:40:00,106.281,106.297,106.262,106.262,951600001.0
2005-04-27 06:45:00,106.268,106.277,106.237,106.242,957600006.0
2005-04-27 06:50:00,106.24,106.24,106.19,106.201,1538299992.0
2005-04-27 06:55:00,106.193,106.2,106.132,106.176,869100002.0
2005-04-27 07:00:00,106.168,106.186,106.137,106.157,1349700007.0
2005-04-27 07:05:00,106.155,106.192,106.144,106.183,983799984.0
2005-04-27 07:10:00,106.162,106.184,106.139,106.147,1182800007.0
2005-04-27 07:15:00,106.167,106.167,106.141,106.156,1053600002.0
2005-04-27 07:20:00,106.17,106.174,106.14,106.152,1262400012.0
2005-04-27 07:25:00,106.136,106.181,106.133,106.167,1118900002.0
2005-04-27 07:30:00,106.156,106.169,106.138,106.166,1388599998.0
2005-04-27 07:35:00,106.162,106.199,106.149,106.196,1048599993.0
2005-04-27 07:40:00,106.18,106.189,106.136,106.168,1338299997.0
2005-04-27 07:45:00,106.155,106.17,106.119,106.146,1435500004.0
2005-04-27 07:50:00,106.145,106.165,106.104,106.156,1234400002.0
2005-04-27 07:55:00,106.16,106.24,106.126,106.217,1250799984.0
2005-04-27 08:00:00,106.211,106.311,106.201,106.277,1185200007.0
2005-04-27 08:05:00,106.288,106.362,106.274,106.328,1276099990.0
2005-04-27 08:10:00,106.324,106.339,106.296,106.328,1240199992.0
2005-04-27 08:15:00,106.346,106.368,106.33,106.341,878600000.0
2005-04-27 08:20:00,106.323,106.354,106.291,106.3,1234699996.0
2005-04-27 08:25:00,106.303,106.307,106.268,106.283,1096899990.0
2005-04-27 08:30:00,106.278,106.291,106.242,106.242,1326300003.0
2005-04-27 08:35:00,106.232,106.234,106.174,106.229,886500000.0
2005-04-27 08:40:00,106.23,106.23,106.104,106.174,1371600002.0
2005-04-27 08:45:00,106.182,106.256,106.18,106.236,1364900013.0
2005-04-27 08:50:00,106.227,106.251,106.204,106.22,1280599992.0
2005-04-27 08:55:00,106.196,106.246,106.196,106.232,911099998.0
2005-04-27 09:00:00,106.257,106.266,106.194,106.248,1001199996.0
2005-04-27 09:05:00,106.248,106.251,106.206,106.218,1106900012.0
2005-04-27 09:10:00,106.205,106.227,106.18,106.195,1083699996.0
2005-04-27 09:15:00,106.19,106.192,106.15,106.18,1303400005.0
2005-04-27 09:20:00,106.179,106.19,106.121,106.152,1629600000.0
2005-04-27 09:25:00,106.154,106.166,106.122,106.151,1165400015.0
2005-04-27 09:30:00,106.157,106.19,106.142,106.172,1310199992.0
2005-04-27 09:35:00,106.175,106.189,106.121,106.133,1279799994.0
2005-04-27 09:40:00,106.14,106.146,106.076,106.102,1270300006.0
2005-04-27 09:45:00,106.111,106.162,106.088,106.155,960100001.0
2005-04-27 09:50:00,106.149,106.165,106.132,106.132,843799996.0
2005-04-27 09:55:00,106.152,106.167,106.14,106.143,1021400001.0
2005-04-27 10:00:00,106.156,106.177,106.13,106.171,1191200002.0
2005-04-27 10:05:00,106.178,106.223,106.172,106.205,1077499989.0
2005-04-27 10:10:00,106.197,106.22,106.154,106.22,1229600003.0
2005-04-27 10:15:00,106.208,106.216,106.162,106.196,1481700000.0
2005-04-27 10:20:00,106.208,106.239,106.19,106.207,1220799997.0
2005-04-27 10:25:00,106.215,106.221,106.177,106.193,1223699990.0
2005-04-27 10:30:00,106.203,106.26,106.175,106.239,1038199999.0
2005-04-27 10:35:00,106.258,106.259,106.201,106.211,1408000011.0
2005-04-27 10:40:00,106.205,106.237,106.194,106.203,1257800002.0
2005-04-27 10:45:00,106.214,106.235,106.206,106.221,1059199997.0
2005-04-27 10:50:00,106.24,106.247,106.184,106.229,1163199998.0
2005-04-27 10:55:00,106.245,106.256,106.21,106.238,1165999993.0
2005-04-27 11:00:00,106.233,106.247,106.205,106.236,1393899994.0
2005-04-27 11:05:00,106.225,106.241,106.217,106.228,1035299990.0
2005-04-27 11:10:00,106.228,106.249,106.21,106.243,1507100000.0
2005-04-27 11:15:00,106.218,106.256,106.198,106.205,1238100004.0
2005-04-27 11:20:00,106.204,106.204,106.127,106.129,1244199997.0
2005-04-27 11:25:00,106.129,106.176,106.099,106.168,1238700002.0
2005-04-27 11:30:00,106.169,106.203,106.162,106.189,1221299991.0
2005-04-27 11:35:00,106.191,106.205,106.157,106.169,1283000017.0
2005-04-27 11:40:00,106.152,106.177,106.13,106.177,1055300002.0
2005-04-27 11:45:00,106.192,106.201,106.154,106.183,1077800000.0
2005-04-27 11:50:00,106.18,106.209,106.157,106.178,1362000003.0
2005-04-27 11:55:00,106.169,106.187,106.146,106.183,1454999994.0
2005-04-27 12:00:00,106.183,106.207,106.159,106.188,1362800011.0
2005-04-27 12:05:00,106.185,106.208,106.159,106.188,1048899991.0
2005-04-27 12:10:00,106.185,106.213,106.17,106.199,1357199993.0
2005-04-27 12:15:00,106.207,106.207,106.152,106.165,1186899996.0
2005-04-27 12:20:00,106.167,106.195,106.158,106.191,1172300009.0
2005-04-27 12:25:00,106.203,106.214,106.156,106.183,1247399996.0
2005-04-27 12:30:00,106.188,106.205,106.169,106.188,1261400012.0
2005-04-27 12:35:00,106.2,106.238,106.18,106.232,950200007.0
2005-04-27 12:40:00,106.218,106.248,106.208,106.221,1193300002.0
2005-04-27 12:45:00,106.234,106.256,106.221,106.238,1806299983.0
2005-04-27 12:50:00,106.23,106.247,106.203,106.218,1318400005.0
2005-04-27 12:55:00,106.211,106.229,106.163,106.202,1432100010.0
2005-04-27 13:00:00,106.195,106.218,106.172,106.19,1351800003.0
2005-04-27 13:05:00,106.183,106.19,106.149,106.173,1063299992.0
2005-04-27 13:10:00,106.172,106.216,106.157,106.21,1240299997.0
2005-04-27 13:15:00,106.205,106.23,106.157,106.157,1079600006.0
2005-04-27 13:20:00,106.167,106.193,106.151,106.193,1060199994.0
2005-04-27 13:25:00,106.188,106.207,106.148,106.17,1085100001.0
2005-04-27 13:30:00,106.17,106.198,106.155,106.164,1342800000.0
2005-04-27 13:35:00,106.176,106.201,106.169,106.192,1133500004.0
2005-04-27 13:40:00,106.2,106.219,106.169,106.199,989900001.0
2005-04-27 13:45:00,106.207,106.256,106.191,106.238,1126200013.0
2005-04-27 13:50:00,106.25,106.276,106.23,106.253,1337099993.0
2005-04-27 13:55:00,106.25,106.26,106.225,106.228,1424300002.0
2005-04-27 14:00:00,106.246,106.256,106.223,106.235,1345099996.0
2005-04-27 14:05:00,106.245,106.266,106.231,106.253,1018899998.0
2005-04-27 14:10:00,106.251,106.251,106.199,106.23,1015300000.0
2005-04-27 14:15:00,106.246,106.256,106.205,106.209,1367399994.0
2005-04-27 14:20:00,106.193,106.217,106.156,106.156,1759000004.0
2005-04-27 14:25:00,106.195,106.221,106.172,106.216,1341900011.0
2005-04-27 14:30:00,106.189,106.192,106.033,106.099,1143500009.0
2005-04-27 14:35:00,106.122,106.138,105.994,106.002,1105000002.0
2005-04-27 14:40:00,105.988,106.015,105.918,105.955,1243100009.0
2005-04-27 14:45:00,105.947,106.026,105.935,106.026,996200005.0
2005-04-27 14:50:00,106.034,106.034,105.974,105.993,1115100006.0
2005-04-27 14:55:00,106.0,106.028,105.95,105.952,867400009.0
2005-04-27 15:00:00,105.958,105.96,105.887,105.896,971399992.0
2005-04-27 15:05:00,105.884,105.911,105.851,105.882,1271699997.0
2005-04-27 15:10:00,105.868,105.928,105.867,105.896,1061199998.0
2005-04-27 15:15:00,105.88,105.958,105.88,105.948,1153399990.0
2005-04-27 15:20:00,105.952,105.963,105.92,105.926,1532300006.0
2005-04-27 15:25:00,105.927,105.95,105.908,105.918,1238399997.0
2005-04-27 15:30:00,105.925,105.949,105.9,105.922,925700003.0
2005-04-27 15:35:00,105.92,105.961,105.917,105.94,1254500002.0
2005-04-27 15:40:00,105.941,105.952,105.918,105.94,1465499995.0
2005-04-27 15:45:00,105.96,105.97,105.936,105.946,1087300005.0
2005-04-27 15:50:00,105.931,105.935,105.858,105.89,1396900004.0
2005-04-27 15:55:00,105.894,105.918,105.864,105.881,1060900005.0
2005-04-27 16:00:00,105.88,105.901,105.852,105.865,1183500002.0
2005-04-27 16:05:00,105.862,105.871,105.799,105.811,811899999.0
2005-04-27 16:10:00,105.821,105.865,105.801,105.801,1110900003.0
2005-04-27 16:15:00,105.81,105.834,105.785,105.802,988100000.0
2005-04-27 16:20:00,105.82,105.833,105.793,105.815,1239000006.0
2005-04-27 16:25:00,105.798,105.798,105.724,105.741,921600009.0
2005-04-27 16:30:00,105.751,105.847,105.742,105.841,1114999999.0
2005-04-27 16:35:00,105.832,105.856,105.815,105.833,1145700006.0
2005-04-27 16:40:00,105.835,105.838,105.777,105.789,1588699996.0
2005-04-27 16:45:00,105.81,105.833,105.789,105.803,1422500009.0
2005-04-27 16:50:00,105.807,105.828,105.798,105.825,1147000017.0
2005-04-27 16:55:00,105.803,105.905,105.803,105.905,1076500005.0
2005-04-27 17:00:00,105.897,105.897,105.841,105.867,1294899993.0
2005-04-27 17:05:00,105.872,105.891,105.834,105.868,1123200000.0
2005-04-27 17:10:00,105.856,105.892,105.811,105.889,1280400004.0
2005-04-27 17:15:00,105.858,105.909,105.832,105.844,937900003.0
2005-04-27 17:20:00,105.841,105.849,105.816,105.828,1252400001.0
2005-04-27 17:25:00,105.84,105.886,105.836,105.882,1146500006.0
2005-04-27 17:30:00,105.886,105.914,105.842,105.89,1015599997.0
2005-04-27 17:35:00,105.898,105.935,105.886,105.918,1145300003.0
2005-04-27 17:40:00,105.943,105.943,105.873,105.935,1090799998.0
2005-04-27 17:45:00,105.935,105.954,105.915,105.915,845400008.0
2005-04-27 17:50:00,105.907,105.933,105.896,105.928,1660299987.0
2005-04-27 17:55:00,105.93,105.97,105.92,105.97,1359599999.0
2005-04-27 18:00:00,105.966,106.05,105.947,106.04,7092800004.0
2005-04-27 18:05:00,106.05,106.08,106.04,106.07,8035500020.0
2005-04-27 18:10:00,106.045,106.07,106.031,106.07,7921499995.0
2005-04-27 18:15:00,106.05,106.13,106.05,106.11,10086600007.0
2005-04-27 18:20:00,106.1,106.12,106.05,106.07,8942500045.0
2005-04-27 18:25:00,106.08,106.09,106.05,106.05,9031500017.0
2005-04-27 18:30:00,106.039,106.07,106.016,106.07,5545599996.0
2005-04-27 18:35:00,106.04,106.05,105.997,106.003,6736300017.0
2005-04-27 18:40:00,106.002,106.035,105.991,106.026,7022900007.0
2005-04-27 18:45:00,106.025,106.038,105.99,106.0,6140899986.0
2005-04-27 18:50:00,106.01,106.039,105.98,106.033,8418200001.0
2005-04-27 18:55:00,106.028,106.049,106.001,106.026,6387299983.0
2005-04-27 19:00:00,106.029,106.029,105.973,105.998,4841699991.0
2005-04-27 19:05:00,105.993,106.02,105.969,106.005,5925800014.0
2005-04-27 19:10:00,106.0,106.045,105.996,106.025,3987300013.0
2005-04-27 19:15:00,106.02,106.032,105.992,106.005,6596999981.0
2005-04-27 19:20:00,106.01,106.03,105.985,106.007,5383599970.0
2005-04-27 19:25:00,106.005,106.03,105.952,105.98,6156100014.0
2005-04-27 19:30:00,105.97,106.001,105.957,105.975,6358600006.0
2005-04-27 19:35:00,105.985,106.012,105.968,105.995,4345300032.0
2005-04-27 19:40:00,105.995,106.017,105.932,105.937,4202800009.0
2005-04-27 19:45:00,105.957,105.992,105.894,105.906,4219000015.0
2005-04-27 19:50:00,105.909,105.922,105.878,105.907,4749699980.0
2005-04-27 19:55:00,105.894,105.909,105.862,105.893,4774299999.0
2005-04-27 20:00:00,105.9,105.924,105.871,105.896,3447000004.0
2005-04-27 20:05:00,105.917,105.93,105.884,105.899,5748200009.0
2005-04-27 20:10:00,105.895,105.91,105.843,105.865,6409400037.0
2005-04-27 20:15:00,105.863,105.869,105.744,105.781,5008800010.0
2005-04-27 20:20:00,105.785,105.799,105.707,105.717,5664200001.0
2005-04-27 20:25:00,105.721,105.82,105.682,105.8,6022800018.0
2005-04-27 20:30:00,105.82,105.82,105.732,105.765,3932500035.0
2005-04-27 20:35:00,105.757,105.777,105.74,105.765,3739500001.0
2005-04-27 20:40:00,105.8,105.8,105.744,105.776,6729099997.0
2005-04-27 20:45:00,105.782,105.789,105.752,105.752,7638000028.0
2005-04-27 20:50:00,105.747,105.758,105.702,105.755,4515099991.0
2005-04-27 20:55:00,105.743,105.766,105.69,105.7,6338899991.0
2005-04-27 21:00:00,105.69,105.72,105.666,105.692,5013100030.0
2005-04-27 21:05:00,105.703,105.738,105.679,105.72,4269500007.0
2005-04-27 21:10:00,105.712,105.712,105.67,105.673,3708600000.0
2005-04-27 21:15:00,105.682,105.767,105.674,105.741,6890900001.0
2005-04-27 21:20:00,105.755,105.778,105.726,105.768,6822100022.0
2005-04-27 21:25:00,105.781,105.832,105.771,105.784,5531400022.0
2005-04-27 21:30:00,105.786,105.794,105.755,105.763,2536200004.0
2005-04-27 21:35:00,105.79,105.805,105.759,105.777,1741499986.0
2005-04-27 21:40:00,105.79,105.825,105.775,105.823,4735300005.0
2005-04-27 21:45:00,105.82,105.822,105.777,105.814,3922700001.0
2005-04-27 21:50:00,105.82,105.831,105.754,105.775,2078199999.0
2005-04-27 21:55:00,105.771,105.844,105.763,105.838,1896100011.0
2005-04-27 22:00:00,105.831,105.85,105.802,105.827,4362300015.0
2005-04-27 22:05:00,105.836,105.839,105.795,105.807,1470500011.0
2005-04-27 22:10:00,105.789,105.818,105.766,105.772,1914800018.0
2005-04-27 22:15:00,105.789,105.857,105.786,105.842,2222799992.0
2005-04-27 22:20:00,105.817,105.841,105.8,105.817,1360100003.0
2005-04-27 22:25:00,105.808,105.842,105.794,105.809,1769699996.0
2005-04-27 22:30:00,105.807,105.843,105.8,105.818,2760300001.0
2005-04-27 22:35:00,105.82,105.835,105.794,105.809,1840700009.0
2005-04-27 22:40:00,105.803,105.817,105.785,105.792,1666600006.0
2005-04-27 22:45:00,105.783,105.828,105.769,105.828,1796900005.0
2005-04-27 22:50:00,105.801,105.855,105.787,105.83,1796400011.0
2005-04-27 22:55:00,105.822,105.846,105.79,105.83,1700699994.0
2005-04-27 23:00:00,105.843,105.864,105.799,105.819,1095399992.0
2005-04-27 23:05:00,105.827,105.85,105.78,105.832,1203600002.0
2005-04-27 23:10:00,105.847,105.895,105.806,105.883,1409499990.0
2005-04-27 23:15:00,105.875,105.889,105.827,105.847,1205100003.0
2005-04-27 23:20:00,105.86,105.897,105.844,105.876,1398400001.0
2005-04-27 23:25:00,105.87,105.888,105.835,105.864,1207799995.0
2005-04-27 23:30:00,105.87,105.919,105.855,105.919,965599992.0
2005-04-27 23:35:00,105.91,105.925,105.885,105.915,1510600006.0
2005-04-27 23:40:00,105.895,105.921,105.889,105.909,1003200018.0
2005-04-27 23:45:00,105.906,105.917,105.879,105.883,1300099999.0
2005-04-27 23:50:00,105.892,105.924,105.887,105.903,1360799995.0
2005-04-27 23:55:00,105.905,105.929,105.888,105.916,1198500002.0
2005-04-28 00:00:00,105.905,105.909,105.861,105.876,1031400000.0
2005-04-28 00:05:00,105.892,105.938,105.883,105.928,1304000006.0
2005-04-28 00:10:00,105.92,105.924,105.845,105.857,1234600011.0
2005-04-28 00:15:00,105.86,105.889,105.836,105.852,1454400006.0
2005-04-28 00:20:00,105.864,105.88,105.836,105.874,1354099990.0
2005-04-28 00:25:00,105.847,105.903,105.847,105.88,1257300001.0
2005-04-28 00:30:00,105.878,105.897,105.831,105.851,1238200006.0
2005-04-28 00:35:00,105.843,105.879,105.834,105.87,1199500006.0
2005-04-28 00:40:00,105.875,105.877,105.844,105.856,1116700001.0
2005-04-28 00:45:00,105.888,105.892,105.853,105.859,949600001.0
2005-04-28 00:50:00,105.843,105.935,105.843,105.924,1237299998.0
2005-04-28 00:55:00,105.915,105.957,105.911,105.919,1010200006.0
2005-04-28 01:00:00,105.923,105.936,105.894,105.932,1203899997.0
2005-04-28 01:05:00,105.918,105.969,105.915,105.944,1196099997.0
2005-04-28 01:10:00,105.948,105.964,105.922,105.93,1376500005.0
2005-04-28 01:15:00,105.957,105.96,105.914,105.925,1271699995.0
2005-04-28 01:20:00,105.927,105.939,105.903,105.927,1519099997.0
2005-04-28 01:25:00,105.908,105.925,105.884,105.911,1023899998.0
2005-04-28 01:30:00,105.887,105.904,105.865,105.879,1119299999.0
2005-04-28 01:35:00,105.89,105.924,105.876,105.901,800099999.0
2005-04-28 01:40:00,105.915,105.943,105.9,105.919,1212199993.0
2005-04-28 01:45:00,105.922,105.956,105.911,105.921,915100007.0
2005-04-28 01:50:00,105.965,106.055,105.955,106.025,1148499998.0
2005-04-28 01:55:00,106.025,106.047,105.993,106.035,1476700010.0
2005-04-28 02:00:00,106.048,106.07,105.998,106.052,1277600001.0
2005-04-28 02:05:00,106.062,106.082,106.042,106.066,1169299996.0
2005-04-28 02:10:00,106.068,106.095,106.046,106.089,1368200000.0
2005-04-28 02:15:00,106.093,106.122,106.08,106.111,1148200000.0
2005-04-28 02:20:00,106.096,106.168,106.093,106.163,1253000002.0
2005-04-28 02:25:00,106.16,106.182,106.122,106.168,1045199991.0
2005-04-28 02:30:00,106.148,106.18,106.138,106.175,1327999991.0
2005-04-28 02:35:00,106.16,106.225,106.134,106.21,1076999999.0
2005-04-28 02:40:00,106.208,106.211,106.175,106.195,1256499993.0
2005-04-28 02:45:00,106.175,106.193,106.149,106.177,1222299993.0
2005-04-28 02:50:00,106.171,106.253,106.159,106.231,991000001.0
2005-04-28 02:55:00,106.215,106.273,106.199,106.209,987600014.0
2005-04-28 03:00:00,106.19,106.19,106.118,106.136,788900002.0
2005-04-28 03:05:00,106.125,106.125,106.065,106.108,1304099999.0
2005-04-28 03:10:00,106.105,106.118,106.078,106.104,1185000003.0
2005-04-28 03:15:00,106.113,106.135,106.098,106.123,1226600001.0
2005-04-28 03:20:00,106.116,106.129,106.076,106.085,1371899997.0
2005-04-28 03:25:00,106.077,106.084,106.033,106.077,1004700003.0
2005-04-28 03:30:00,106.053,106.114,106.049,106.11,1278599988.0
2005-04-28 03:35:00,106.098,106.163,106.098,106.131,941999998.0
2005-04-28 03:40:00,106.128,106.128,106.067,106.084,1209699994.0
2005-04-28 03:45:00,106.09,106.109,106.075,106.086,891900000.0
2005-04-28 03:50:00,106.082,106.095,106.027,106.032,1051000002.0
2005-04-28 03:55:00,106.003,106.012,105.974,105.975,993100003.0
2005-04-28 04:00:00,106.0,106.04,105.965,105.985,1218600008.0
2005-04-28 04:05:00,105.985,105.988,105.901,105.901,1302899994.0
2005-04-28 04:10:00,105.895,105.92,105.864,105.916,1089899988.0
2005-04-28 04:15:00,105.883,105.912,105.798,105.848,1000999983.0
2005-04-28 04:20:00,105.833,105.86,105.82,105.855,1059500004.0
2005-04-28 04:25:00,105.846,105.86,105.809,105.84,1251299996.0
2005-04-28 04:30:00,105.829,105.87,105.822,105.868,1164300004.0
2005-04-28 04:35:00,105.854,105.904,105.844,105.894,914999999.0
2005-04-28 04:40:00,105.872,105.88,105.85,105.856,1325599990.0
2005-04-28 04:45:00,105.875,105.908,105.853,105.9,1523000017.0
2005-04-28 04:50:00,105.897,105.916,105.876,105.916,1515399985.0
2005-04-28 04:55:00,105.893,105.93,105.871,105.929,1015300000.0
2005-04-28 05:00:00,105.93,105.947,105.889,105.93,1159800005.0
2005-04-28 05:05:00,105.946,105.948,105.889,105.903,1397600000.0
2005-04-28 05:10:00,105.907,105.91,105.875,105.896,1401499990.0
2005-04-28 05:15:00,105.896,105.919,105.885,105.892,1378700013.0
2005-04-28 05:20:00,105.9,105.92,105.865,105.87,1773899993.0
2005-04-28 05:25:00,105.873,105.904,105.861,105.895,1225999997.0
2005-04-28 05:30:00,105.89,105.892,105.859,105.862,1463700002.0
2005-04-28 05:35:00,105.869,105.869,105.837,105.858,1130600010.0
2005-04-28 05:40:00,105.868,105.874,105.831,105.853,1363100010.0
2005-04-28 05:45:00,105.833,105.873,105.827,105.856,1069400007.0
2005-04-28 05:50:00,105.855,105.876,105.835,105.851,1103299987.0
2005-04-28 05:55:00,105.848,105.866,105.825,105.846,1472999991.0
2005-04-28 06:00:00,105.855,105.891,105.844,105.845,1011599997.0
2005-04-28 06:05:00,105.862,105.897,105.835,105.896,1090300002.0
2005-04-28 06:10:00,105.887,105.927,105.877,105.921,1112400006.0
2005-04-28 06:15:00,105.913,105.937,105.884,105.896,1158799993.0
2005-04-28 06:20:00,105.895,105.926,105.885,105.918,1358499984.0
2005-04-28 06:25:00,105.912,105.925,105.867,105.897,1156200004.0
2005-04-28 06:30:00,105.885,105.914,105.868,105.9,1220500001.0
2005-04-28 06:35:00,105.912,105.942,105.891,105.92,1541200005.0
2005-04-28 06:40:00,105.938,105.945,105.903,105.908,1435599996.0
2005-04-28 06:45:00,105.91,105.928,105.889,105.919,1332000004.0
2005-04-28 06:50:00,105.91,105.934,105.893,105.918,1424499991.0
2005-04-28 06:55:00,105.913,105.919,105.879,105.901,1099500005.0
2005-04-28 07:00:00,105.905,105.913,105.846,105.877,1265799996.0
2005-04-28 07:05:00,105.873,105.89,105.842,105.865,1273100001.0
2005-04-28 07:10:00,105.875,105.885,105.851,105.868,957200001.0
2005-04-28 07:15:00,105.87,105.919,105.858,105.9,1005899995.0
2005-04-28 07:20:00,105.903,105.921,105.873,105.91,1445000005.0
2005-04-28 07:25:00,105.918,105.931,105.88,105.903,1435200000.0
2005-04-28 07:30:00,105.893,105.912,105.854,105.89,1216700007.0
2005-04-28 07:35:00,105.879,105.89,105.835,105.85,1266999998.0
2005-04-28 07:40:00,105.86,105.868,105.81,105.853,1264400001.0
2005-04-28 07:45:00,105.848,105.915,105.84,105.913,1223899998.0
2005-04-28 07:50:00,105.895,105.908,105.843,105.847,734300002.0
2005-04-28 07:55:00,105.87,105.88,105.825,105.849,1113400009.0
2005-04-28 08:00:00,105.833,105.844,105.763,105.763,1018199993.0
2005-04-28 08:05:00,105.772,105.775,105.734,105.752,1463400005.0
2005-04-28 08:10:00,105.753,105.795,105.738,105.794,1237600007.0
2005-04-28 08:15:00,105.801,105.807,105.753,105.788,1052000009.0
2005-04-28 08:20:00,105.765,105.81,105.752,105.785,1150800015.0
2005-04-28 08:25:00,105.785,105.841,105.773,105.841,1193199996.0
2005-04-28 08:30:00,105.833,105.886,105.829,105.878,1234900000.0
2005-04-28 08:35:00,105.862,105.885,105.814,105.88,1059100004.0
2005-04-28 08:40:00,105.868,105.881,105.801,105.83,1194400001.0
2005-04-28 08:45:00,105.828,105.858,105.785,105.786,1332200003.0
2005-04-28 08:50:00,105.797,105.813,105.759,105.779,1222300005.0
2005-04-28 08:55:00,105.768,105.806,105.762,105.795,1050099994.0
2005-04-28 09:00:00,105.81,105.846,105.798,105.846,1475100007.0
2005-04-28 09:05:00,105.868,105.901,105.857,105.901,883699990.0
2005-04-28 09:10:00,105.89,105.911,105.858,105.903,1388400005.0
2005-04-28 09:15:00,105.897,105.901,105.85,105.882,1062700001.0
2005-04-28 09:20:00,105.874,105.945,105.867,105.945,1152000010.0
2005-04-28 09:25:00,105.96,105.988,105.925,105.961,1196099989.0
2005-04-28 09:30:00,105.966,105.977,105.858,105.914,1417599992.0
2005-04-28 09:35:00,105.911,105.921,105.855,105.885,1297200002.0
2005-04-28 09:40:00,105.897,105.902,105.837,105.837,1600799992.0
2005-04-28 09:45:00,105.875,105.887,105.831,105.845,1266999992.0
2005-04-28 09:50:00,105.838,105.86,105.823,105.843,1508899998.0
2005-04-28 09:55:00,105.852,105.859,105.82,105.843,1098900004.0
2005-04-28 10:00:00,105.848,105.897,105.844,105.859,1382799996.0
2005-04-28 10:05:00,105.878,105.888,105.849,105.875,1095700006.0
2005-04-28 10:10:00,105.888,105.899,105.816,105.833,1606400011.0
2005-04-28 10:15:00,105.831,105.839,105.797,105.81,1146800005.0
2005-04-28 10:20:00,105.83,105.838,105.802,105.813,1439299995.0
2005-04-28 10:25:00,105.803,105.837,105.784,105.81,1159300006.0
2005-04-28 10:30:00,105.8,105.819,105.778,105.806,1391599996.0
2005-04-28 10:35:00,105.796,105.857,105.792,105.84,1248700008.0
2005-04-28 10:40:00,105.85,105.85,105.818,105.835,1166599994.0
2005-04-28 10:45:00,105.836,105.854,105.805,105.847,1605899989.0
2005-04-28 10:50:00,105.842,105.871,105.835,105.855,985200000.0
2005-04-28 10:55:00,105.862,105.869,105.81,105.847,1470599990.0
2005-04-28 11:00:00,105.839,105.847,105.79,105.841,1282800000.0
2005-04-28 11:05:00,105.834,105.867,105.809,105.846,1186200007.0
2005-04-28 11:10:00,105.833,105.882,105.806,105.875,1239099995.0
2005-04-28 11:15:00,105.874,105.887,105.836,105.881,1006099999.0
2005-04-28 11:20:00,105.874,105.879,105.831,105.844,1408099983.0
2005-04-28 11:25:00,105.857,105.857,105.81,105.816,892799999.0
2005-04-28 11:30:00,105.825,105.843,105.798,105.843,1102399996.0
2005-04-28 11:35:00,105.834,105.865,105.822,105.832,1193599995.0
2005-04-28 11:40:00,105.828,105.845,105.808,105.832,1049900009.0
2005-04-28 11:45:00,105.832,105.861,105.816,105.846,1157100006.0
2005-04-28 11:50:00,105.845,105.861,105.82,105.854,1410299987.0
2005-04-28 11:55:00,105.83,105.863,105.815,105.852,1257699994.0
2005-04-28 12:00:00,105.845,105.878,105.831,105.846,1071900012.0
2005-04-28 12:05:00,105.84,105.868,105.823,105.834,1574099993.0
2005-04-28 12:10:00,105.862,105.878,105.838,105.876,1256399995.0
2005-04-28 12:15:00,105.872,105.895,105.85,105.883,1515200010.0
2005-04-28 12:20:00,105.887,105.927,105.884,105.919,1269199998.0
2005-04-28 12:25:00,105.905,105.947,105.892,105.904,1131999995.0
2005-04-28 12:30:00,105.905,105.915,105.863,105.908,925600000.0
2005-04-28 12:35:00,105.9,105.914,105.806,105.825,1460699992.0
2005-04-28 12:40:00,105.822,105.828,105.791,105.8,1522199992.0
2005-04-28 12:45:00,105.822,105.832,105.786,105.823,2001699995.0
2005-04-28 12:50:00,105.81,105.834,105.792,105.803,1075199994.0
2005-04-28 12:55:00,105.783,105.814,105.775,105.805,1447199992.0
2005-04-28 13:00:00,105.803,105.821,105.777,105.796,1618100004.0
2005-04-28 13:05:00,105.803,105.824,105.78,105.79,1472899990.0
2005-04-28 13:10:00,105.788,105.809,105.769,105.77,1102400014.0
2005-04-28 13:15:00,105.767,105.797,105.748,105.778,1179099989.0
2005-04-28 13:20:00,105.777,105.81,105.771,105.78,1371600001.0
2005-04-28 13:25:00,105.795,105.802,105.739,105.793,1440100003.0
2005-04-28 13:30:00,105.798,105.827,105.773,105.808,1873200012.0
2005-04-28 13:35:00,105.796,105.823,105.785,105.81,1282899998.0
2005-04-28 13:40:00,105.792,105.831,105.772,105.817,1129299998.0
2005-04-28 13:45:00,105.788,105.828,105.782,105.79,1050300006.0
2005-04-28 13:50:00,105.812,105.843,105.794,105.82,1254099991.0
2005-04-28 13:55:00,105.82,105.862,105.812,105.838,1063099999.0
2005-04-28 14:00:00,105.858,105.897,105.854,105.858,1318000006.0
2005-04-28 14:05:00,105.882,105.914,105.854,105.874,1014699994.0
2005-04-28 14:10:00,105.863,105.87,105.813,105.845,1151399995.0
2005-04-28 14:15:00,105.86,105.868,105.818,105.823,1278000013.0
2005-04-28 14:20:00,105.826,105.871,105.799,105.855,1438700000.0
2005-04-28 14:25:00,105.848,105.889,105.839,105.851,1129700004.0
2005-04-28 14:30:00,105.755,105.952,105.708,105.834,1684899998.0
2005-04-28 14:35:00,105.816,105.816,105.705,105.751,1015499986.0
2005-04-28 14:40:00,105.745,105.758,105.536,105.6,1212900008.0
2005-04-28 14:45:00,105.614,105.785,105.612,105.772,1479000004.0
2005-04-28 14:50:00,105.747,105.784,105.73,105.749,1031799999.0
2005-04-28 14:55:00,105.733,105.855,105.721,105.79,1026099998.0
2005-04-28 15:00:00,105.798,105.9,105.794,105.893,1181499994.0
2005-04-28 15:05:00,105.905,105.923,105.82,105.824,1131999990.0
2005-04-28 15:10:00,105.835,105.918,105.819,105.918,996800006.0
2005-04-28 15:15:00,105.924,105.961,105.9,105.911,987399996.0
2005-04-28 15:20:00,105.911,105.929,105.857,105.915,1461699993.0
2005-04-28 15:25:00,105.915,105.919,105.838,105.84,1174699991.0
2005-04-28 15:30:00,105.847,105.877,105.831,105.847,1482200024.0
2005-04-28 15:35:00,105.85,105.903,105.827,105.898,1386500004.0
2005-04-28 15:40:00,105.918,105.93,105.889,105.93,934300006.0
2005-04-28 15:45:00,105.948,105.988,105.937,105.972,1494300009.0
2005-04-28 15:50:00,105.945,105.967,105.857,105.885,1210099998.0
2005-04-28 15:55:00,105.89,105.907,105.833,105.887,1196999999.0
2005-04-28 16:00:00,105.9,105.903,105.843,105.871,1107700001.0
2005-04-28 16:05:00,105.863,105.919,105.853,105.853,1225699995.0
2005-04-28 16:10:00,105.872,105.879,105.844,105.878,1189000003.0
2005-04-28 16:15:00,105.87,105.877,105.841,105.851,1147999988.0
2005-04-28 16:20:00,105.848,105.889,105.824,105.878,1322199982.0
2005-04-28 16:25:00,105.883,105.883,105.81,105.82,1392900007.0
2005-04-28 16:30:00,105.813,105.865,105.797,105.847,1226900001.0
2005-04-28 16:35:00,105.86,105.877,105.823,105.865,1188500007.0
2005-04-28 16:40:00,105.88,105.907,105.855,105.904,954599998.0
2005-04-28 16:45:00,105.9,105.929,105.885,105.911,1327800003.0
2005-04-28 16:50:00,105.889,105.918,105.852,105.894,1235499994.0
2005-04-28 16:55:00,105.888,106.032,105.879,105.992,1422599999.0
2005-04-28 17:00:00,105.974,105.974,105.896,105.924,1591199992.0
2005-04-28 17:05:00,105.936,105.951,105.903,105.951,783899998.0
2005-04-28 17:10:00,105.956,105.97,105.939,105.961,1354499997.0
2005-04-28 17:15:00,105.95,105.975,105.924,105.952,1027600006.0
2005-04-28 17:20:00,105.969,106.047,105.928,106.034,1101600005.0
2005-04-28 17:25:00,106.028,106.037,105.959,106.035,878300005.0
2005-04-28 17:30:00,106.032,106.057,105.929,105.929,1128699999.0
2005-04-28 17:35:00,105.927,106.018,105.92,106.015,1025200004.0
2005-04-28 17:40:00,105.99,105.999,105.958,105.985,1451700005.0
2005-04-28 17:45:00,105.988,106.018,105.976,106.004,1360900007.0
2005-04-28 17:50:00,106.008,106.019,105.967,105.991,1149000006.0
2005-04-28 17:55:00,105.977,105.987,105.948,105.961,1033500004.0
2005-04-28 18:00:00,105.945,105.976,105.929,105.94,6181200024.0
2005-04-28 18:05:00,105.93,105.93,105.88,105.88,7914400044.0
2005-04-28 18:10:00,105.87,105.91,105.87,105.89,9893000055.0
2005-04-28 18:15:00,105.9,105.92,105.878,105.89,9544600037.0
2005-04-28 18:20:00,105.9,105.9,105.87,105.88,7217600008.0
2005-04-28 18:25:00,105.89,105.9,105.841,105.87,8756799972.0
2005-04-28 18:30:00,105.848,105.86,105.82,105.85,9686600019.0
2005-04-28 18:35:00,105.85,105.85,105.796,105.823,7386300012.0
2005-04-28 18:40:00,105.827,105.869,105.799,105.84,5802300013.0
2005-04-28 18:45:00,105.841,105.898,105.836,105.877,5572199977.0
2005-04-28 18:50:00,105.878,105.928,105.859,105.928,8504899984.0
2005-04-28 18:55:00,105.922,105.939,105.884,105.904,6116699994.0
2005-04-28 19:00:00,105.903,105.913,105.855,105.894,4931599985.0
2005-04-28 19:05:00,105.89,105.91,105.848,105.86,5576699980.0
2005-04-28 19:10:00,105.864,105.902,105.858,105.877,3825099998.0
2005-04-28 19:15:00,105.876,105.884,105.846,105.858,6598300001.0
2005-04-28 19:20:00,105.856,105.882,105.821,105.842,6148099986.0
2005-04-28 19:25:00,105.842,105.9,105.837,105.865,4766599994.0
2005-04-28 19:30:00,105.862,105.899,105.845,105.891,5899299981.0
2005-04-28 19:35:00,105.884,105.9,105.843,105.89,4063200011.0
2005-04-28 19:40:00,105.893,105.92,105.868,105.915,4601600025.0
2005-04-28 19:45:00,105.913,105.956,105.888,105.932,4296899997.0
2005-04-28 19:50:00,105.933,105.986,105.903,105.932,5171400040.0
2005-04-28 19:55:00,105.918,105.938,105.885,105.909,4197500001.0
2005-04-28 20:00:00,105.907,105.957,105.885,105.943,3835499984.0
2005-04-28 20:05:00,105.938,105.959,105.903,105.937,5139000012.0
2005-04-28 20:10:00,105.947,105.986,105.931,105.975,5206400002.0
2005-04-28 20:15:00,105.966,105.979,105.941,105.965,4751300003.0
2005-04-28 20:20:00,105.958,105.99,105.942,105.967,4947099993.0
2005-04-28 20:25:00,105.993,105.999,105.942,105.97,6859500029.0
2005-04-28 20:30:00,105.99,106.004,105.951,105.977,5330900011.0
2005-04-28 20:35:00,105.991,106.021,105.955,106.021,3884100001.0
2005-04-28 20:40:00,106.02,106.05,105.981,106.005,6041700029.0
2005-04-28 20:45:00,106.002,106.055,105.996,106.026,7217400001.0
2005-04-28 20:50:00,106.016,106.017,105.97,106.006,4722399995.0
2005-04-28 20:55:00,106.003,106.03,105.937,106.0,6157499988.0
2005-04-28 21:00:00,106.02,106.02,105.971,105.995,5048499993.0
2005-04-28 21:05:00,105.998,106.035,105.974,106.023,4126600004.0
2005-04-28 21:10:00,106.006,106.023,105.978,106.005,3539099993.0
2005-04-28 21:15:00,106.01,106.025,105.952,105.993,6387900008.0
2005-04-28 21:20:00,106.001,106.009,105.961,105.982,6950999991.0
2005-04-28 21:25:00,105.98,105.999,105.959,105.965,4342799981.0
2005-04-28 21:30:00,105.966,105.991,105.929,105.979,2955599989.0
2005-04-28 21:35:00,105.99,106.009,105.96,106.003,2217299997.0
2005-04-28 21:40:00,105.982,106.003,105.96,105.994,4401299979.0
2005-04-28 21:45:00,105.996,106.039,105.977,106.039,3535300000.0
2005-04-28 21:50:00,106.042,106.059,106.007,106.031,2153799999.0
2005-04-28 21:55:00,106.035,106.036,105.994,106.026,1521799999.0
2005-04-28 22:00:00,106.013,106.079,106.006,106.033,4500799992.0
2005-04-28 22:05:00,106.036,106.053,106.021,106.044,1195299991.0
2005-04-28 22:10:00,106.037,106.056,106.007,106.025,1664400003.0
2005-04-28 22:15:00,106.042,106.049,106.007,106.047,1802999995.0
2005-04-28 22:20:00,106.035,106.047,106.016,106.035,1216300001.0
2005-04-28 22:25:00,106.05,106.051,106.002,106.013,1850900000.0
2005-04-28 22:30:00,106.016,106.049,106.008,106.025,2537199973.0
2005-04-28 22:35:00,106.047,106.103,106.047,106.088,1620900009.0
2005-04-28 22:40:00,106.098,106.127,106.071,106.093,2002200010.0
2005-04-28 22:45:00,106.089,106.113,106.067,106.085,1577599994.0
2005-04-28 22:50:00,106.087,106.11,106.052,106.09,2171999995.0
2005-04-28 22:55:00,106.097,106.104,106.08,106.093,2025700005.0
2005-04-28 23:00:00,106.097,106.12,106.076,106.076,1031700003.0
2005-04-28 23:05:00,106.107,106.111,106.063,106.072,1523500000.0
2005-04-28 23:10:00,106.088,106.12,106.074,106.086,1414000003.0
2005-04-28 23:15:00,106.09,106.114,106.077,106.1,1206900000.0
2005-04-28 23:20:00,106.095,106.119,106.065,106.089,1499300002.0
2005-04-28 23:25:00,106.112,106.121,106.086,106.09,1035699997.0
2005-04-28 23:30:00,106.11,106.112,106.067,106.083,1125400006.0
2005-04-28 23:35:00,106.078,106.108,106.068,106.095,1166100000.0
2005-04-28 23:40:00,106.088,106.108,106.043,106.084,1071999985.0
2005-04-28 23:45:00,106.082,106.093,106.059,106.073,1347300004.0
2005-04-28 23:50:00,106.093,106.113,106.063,106.083,1517600008.0
2005-04-28 23:55:00,106.09,106.132,106.081,106.116,1414600000.0
2005-04-29 00:00:00,106.115,106.129,106.077,106.086,1510100005.0
2005-04-29 00:05:00,106.085,106.085,106.022,106.034,822400002.0
2005-04-29 00:10:00,106.057,106.065,106.02,106.061,1138800004.0
2005-04-29 00:15:00,106.056,106.075,106.035,106.062,1415299996.0
2005-04-29 00:20:00,106.074,106.094,106.041,106.078,1278500014.0
2005-04-29 00:25:00,106.05,106.057,106.027,106.048,1084799996.0
2005-04-29 00:30:00,106.068,106.087,106.036,106.065,1177999997.0
2005-04-29 00:35:00,106.052,106.086,106.051,106.085,1279399992.0
2005-04-29 00:40:00,106.065,106.079,106.04,106.052,1255499984.0
2005-04-29 00:45:00,106.072,106.088,106.024,106.066,1304999984.0
2005-04-29 00:50:00,106.045,106.065,106.014,106.037,1134100013.0
2005-04-29 00:55:00,106.035,106.067,106.021,106.03,1139500003.0
2005-04-29 01:00:00,106.045,106.068,106.031,106.058,1645599998.0
2005-04-29 01:05:00,106.06,106.088,106.04,106.081,1164800001.0
2005-04-29 01:10:00,106.083,106.113,106.078,106.085,1330400006.0
2005-04-29 01:15:00,106.108,106.121,106.07,106.101,1328500007.0
2005-04-29 01:20:00,106.097,106.118,106.073,106.077,1260299999.0
2005-04-29 01:25:00,106.083,106.104,106.053,106.075,1167100010.0
2005-04-29 01:30:00,106.067,106.092,106.023,106.039,973699998.0
2005-04-29 01:35:00,106.055,106.081,106.045,106.068,1197900008.0
2005-04-29 01:40:00,106.088,106.097,106.051,106.06,1244100011.0
2005-04-29 01:45:00,106.05,106.071,106.013,106.068,1135799995.0
2005-04-29 01:50:00,106.059,106.06,105.999,106.026,969300001.0
2005-04-29 01:55:00,106.015,106.067,106.014,106.048,1135199997.0
2005-04-29 02:00:00,106.052,106.068,106.014,106.032,1321299999.0
2005-04-29 02:05:00,106.025,106.049,106.002,106.021,1191100016.0
2005-04-29 02:10:00,106.033,106.043,105.991,106.002,1423100003.0
2005-04-29 02:15:00,105.994,106.015,105.973,105.986,940100003.0
2005-04-29 02:20:00,105.967,105.98,105.922,105.942,1029300003.0
2005-04-29 02:25:00,105.94,105.959,105.923,105.951,1069799998.0
2005-04-29 02:30:00,105.953,106.011,105.923,106.003,1224600003.0
2005-04-29 02:35:00,105.995,106.01,105.98,105.998,1382000022.0
2005-04-29 02:40:00,105.999,106.011,105.93,105.941,1313300010.0
2005-04-29 02:45:00,105.933,105.956,105.896,105.934,1537800011.0
2005-04-29 02:50:00,105.928,105.932,105.866,105.866,1137400015.0
2005-04-29 02:55:00,105.878,105.878,105.834,105.852,1355199998.0
2005-04-29 03:00:00,105.848,105.882,105.831,105.88,1201600006.0
2005-04-29 03:05:00,105.873,105.89,105.854,105.885,1156099998.0
2005-04-29 03:10:00,105.89,105.899,105.836,105.848,1118599996.0
2005-04-29 03:15:00,105.858,105.86,105.809,105.843,1288100001.0
2005-04-29 03:20:00,105.833,105.863,105.823,105.844,1128300000.0
2005-04-29 03:25:00,105.842,105.871,105.832,105.848,1170400001.0
2005-04-29 03:30:00,105.847,105.879,105.818,105.848,1135999994.0
2005-04-29 03:35:00,105.852,105.873,105.832,105.855,801200003.0
2005-04-29 03:40:00,105.85,105.856,105.801,105.83,1316400006.0
2005-04-29 03:45:00,105.835,105.844,105.811,105.822,789500001.0
2005-04-29 03:50:00,105.825,105.87,105.814,105.864,930600005.0
2005-04-29 03:55:00,105.863,105.881,105.847,105.847,1670699999.0
2005-04-29 04:00:00,105.845,105.878,105.832,105.871,1167700003.0
2005-04-29 04:05:00,105.868,105.879,105.81,105.831,1264100012.0
2005-04-29 04:10:00,105.835,105.87,105.816,105.845,1071400003.0
2005-04-29 04:15:00,105.84,105.865,105.818,105.824,1168799990.0
2005-04-29 04:20:00,105.858,105.86,105.818,105.824,1368900008.0
2005-04-29 04:25:00,105.833,105.86,105.818,105.835,1154900000.0
2005-04-29 04:30:00,105.827,105.858,105.818,105.832,941800006.0
2005-04-29 04:35:00,105.832,105.843,105.81,105.819,990700011.0
2005-04-29 04:40:00,105.837,105.839,105.787,105.834,1217799991.0
2005-04-29 04:45:00,105.827,105.838,105.801,105.81,1292200001.0
2005-04-29 04:50:00,105.805,105.841,105.797,105.821,1652199996.0
2005-04-29 04:55:00,105.832,105.841,105.816,105.817,998300004.0
2005-04-29 05:00:00,105.818,105.827,105.787,105.808,1474000006.0
2005-04-29 05:05:00,105.809,105.843,105.792,105.835,1113000007.0
2005-04-29 05:10:00,105.829,105.848,105.815,105.833,1234799992.0
2005-04-29 05:15:00,105.826,105.834,105.799,105.816,1198199999.0
2005-04-29 05:20:00,105.838,105.842,105.783,105.783,1105800002.0
2005-04-29 05:25:00,105.82,105.845,105.804,105.828,1259399999.0
2005-04-29 05:30:00,105.832,105.843,105.802,105.837,1505099998.0
2005-04-29 05:35:00,105.822,105.85,105.812,105.835,1201699997.0
2005-04-29 05:40:00,105.825,105.845,105.803,105.833,1125800002.0
2005-04-29 05:45:00,105.829,105.855,105.811,105.839,1165199995.0
2005-04-29 05:50:00,105.835,105.858,105.83,105.847,1318999996.0
2005-04-29 05:55:00,105.832,105.867,105.826,105.855,1362300005.0
2005-04-29 06:00:00,105.852,105.871,105.836,105.854,1041100003.0
2005-04-29 06:05:00,105.85,105.858,105.798,105.828,1157099994.0
2005-04-29 06:10:00,105.835,105.842,105.78,105.786,1333300000.0
2005-04-29 06:15:00,105.795,105.802,105.765,105.769,1189199989.0
2005-04-29 06:20:00,105.75,105.759,105.684,105.741,1259100015.0
2005-04-29 06:25:00,105.753,105.767,105.688,105.701,1304700005.0
2005-04-29 06:30:00,105.686,105.698,105.575,105.575,1262200008.0
2005-04-29 06:35:00,105.582,105.643,105.58,105.591,1011200005.0
2005-04-29 06:40:00,105.59,105.605,105.424,105.452,1079300002.0
2005-04-29 06:45:00,105.475,105.764,105.465,105.669,1387000015.0
2005-04-29 06:50:00,105.606,105.673,105.522,105.627,1027399999.0
2005-04-29 06:55:00,105.601,105.642,105.539,105.545,1202800007.0
2005-04-29 07:00:00,105.525,105.574,105.501,105.501,1388899993.0
2005-04-29 07:05:00,105.513,105.521,105.475,105.507,1175399998.0
2005-04-29 07:10:00,105.502,105.544,105.468,105.522,1196399997.0
2005-04-29 07:15:00,105.52,105.606,105.519,105.606,1019800007.0
2005-04-29 07:20:00,105.624,105.628,105.551,105.56,1272800000.0
2005-04-29 07:25:00,105.552,105.555,105.501,105.52,1232100000.0
2005-04-29 07:30:00,105.521,105.585,105.516,105.54,1128100016.0
2005-04-29 07:35:00,105.554,105.567,105.528,105.542,1281599999.0
2005-04-29 07:40:00,105.536,105.536,105.468,105.508,1246700000.0
2005-04-29 07:45:00,105.492,105.646,105.37,105.645,782499998.0
2005-04-29 07:50:00,105.615,105.615,105.396,105.402,1124600002.0
2005-04-29 07:55:00,105.427,105.475,105.412,105.419,1266499992.0
2005-04-29 08:00:00,105.405,105.405,105.341,105.373,1190100019.0
2005-04-29 08:05:00,105.363,105.363,105.284,105.293,1415399989.0
2005-04-29 08:10:00,105.296,105.31,105.223,105.26,1046600008.0
2005-04-29 08:15:00,105.262,105.351,105.251,105.271,1389199995.0
2005-04-29 08:20:00,105.238,105.348,105.233,105.241,1097800007.0
2005-04-29 08:25:00,105.213,105.253,105.16,105.249,1393500009.0
2005-04-29 08:30:00,105.258,105.296,105.236,105.248,1398699991.0
2005-04-29 08:35:00,105.272,105.31,105.201,105.214,1198400005.0
2005-04-29 08:40:00,105.22,105.298,105.213,105.257,1017400000.0
2005-04-29 08:45:00,105.259,105.295,105.233,105.267,1013400002.0
2005-04-29 08:50:00,105.267,105.308,105.263,105.294,1180100007.0
2005-04-29 08:55:00,105.299,105.314,105.244,105.244,1056699998.0
2005-04-29 09:00:00,105.242,105.245,105.18,105.194,1257599998.0
2005-04-29 09:05:00,105.188,105.238,105.176,105.237,1116399998.0
2005-04-29 09:10:00,105.234,105.245,105.208,105.231,1421599999.0
2005-04-29 09:15:00,105.243,105.302,105.226,105.287,1185199999.0
2005-04-29 09:20:00,105.278,105.312,105.267,105.269,1107799996.0
2005-04-29 09:25:00,105.268,105.297,105.24,105.246,927500006.0
2005-04-29 09:30:00,105.237,105.237,105.195,105.211,1060199995.0
2005-04-29 09:35:00,105.211,105.236,105.198,105.225,1288100012.0
2005-04-29 09:40:00,105.238,105.252,105.195,105.195,1273499988.0
2005-04-29 09:45:00,105.193,105.195,105.144,105.173,1045300000.0
2005-04-29 09:50:00,105.161,105.162,105.091,105.105,1332800006.0
2005-04-29 09:55:00,105.119,105.119,105.072,105.092,1091999993.0
2005-04-29 10:00:00,105.093,105.095,105.007,105.032,1014599998.0
2005-04-29 10:05:00,105.04,105.1,105.01,105.092,969600008.0
2005-04-29 10:10:00,105.083,105.15,105.072,105.143,1320400005.0
2005-04-29 10:15:00,105.137,105.187,105.127,105.167,1036100010.0
2005-04-29 10:20:00,105.177,105.254,105.167,105.226,1480499988.0
2005-04-29 10:25:00,105.23,105.281,105.216,105.281,1086199987.0
2005-04-29 10:30:00,105.292,105.38,105.254,105.259,987800007.0
2005-04-29 10:35:00,105.263,105.288,105.25,105.279,1065100002.0
2005-04-29 10:40:00,105.263,105.291,105.205,105.281,1143899980.0
2005-04-29 10:45:00,105.263,105.276,105.21,105.241,1105099999.0
2005-04-29 10:50:00,105.25,105.253,105.209,105.209,1482700007.0
2005-04-29 10:55:00,105.217,105.33,105.199,105.206,1005800008.0
2005-04-29 11:00:00,105.218,105.245,105.05,105.058,853099992.0
2005-04-29 11:05:00,105.08,105.124,105.058,105.123,1148100000.0
2005-04-29 11:10:00,105.135,105.139,105.092,105.139,1092199999.0
2005-04-29 11:15:00,105.13,105.162,105.109,105.109,939799990.0
2005-04-29 11:20:00,105.105,105.187,105.088,105.154,970600006.0
2005-04-29 11:25:00,105.159,105.196,105.112,105.149,1284499985.0
2005-04-29 11:30:00,105.155,105.165,105.123,105.158,988299995.0
2005-04-29 11:35:00,105.142,105.174,105.133,105.151,1244799995.0
2005-04-29 11:40:00,105.132,105.153,105.052,105.075,1058800003.0
2005-04-29 11:45:00,105.095,105.119,105.074,105.116,1132000008.0
2005-04-29 11:50:00,105.117,105.127,105.095,105.104,1707600010.0
2005-04-29 11:55:00,105.095,105.105,105.051,105.056,1158999992.0
2005-04-29 12:00:00,105.056,105.071,105.044,105.046,1264900008.0
2005-04-29 12:05:00,105.065,105.075,105.025,105.056,1119500015.0
2005-04-29 12:10:00,105.075,105.075,105.013,105.069,1125999993.0
2005-04-29 12:15:00,105.082,105.141,105.082,105.107,1446400003.0
2005-04-29 12:20:00,105.105,105.147,105.091,105.136,1171800021.0
2005-04-29 12:25:00,105.118,105.163,105.104,105.139,1121199998.0
2005-04-29 12:30:00,105.152,105.178,105.126,105.136,1316500000.0
2005-04-29 12:35:00,105.12,105.153,105.103,105.132,1185900006.0
2005-04-29 12:40:00,105.14,105.146,105.083,105.1,1210100005.0
2005-04-29 12:45:00,105.1,105.139,105.069,105.111,1694899987.0
2005-04-29 12:50:00,105.11,105.129,105.064,105.084,1213800012.0
2005-04-29 12:55:00,105.083,105.131,105.08,105.131,1467600005.0
2005-04-29 13:00:00,105.148,105.169,105.125,105.15,1523899998.0
2005-04-29 13:05:00,105.15,105.163,105.138,105.153,1403899991.0
2005-04-29 13:10:00,105.15,105.152,105.062,105.076,1100099997.0
2005-04-29 13:15:00,105.086,105.116,105.077,105.094,1076700000.0
2005-04-29 13:20:00,105.095,105.126,105.079,105.099,1121899995.0
2005-04-29 13:25:00,105.123,105.146,105.103,105.136,940700000.0
2005-04-29 13:30:00,105.13,105.149,105.112,105.132,1040799995.0
2005-04-29 13:35:00,105.14,105.15,105.079,105.08,876999999.0
2005-04-29 13:40:00,105.081,105.129,105.049,105.119,1535700012.0
2005-04-29 13:45:00,105.113,105.136,105.101,105.122,1126699990.0
2005-04-29 13:50:00,105.131,105.131,105.084,105.095,1336100003.0
2005-04-29 13:55:00,105.107,105.115,105.074,105.082,1320200006.0
2005-04-29 14:00:00,105.088,105.119,105.086,105.098,1302800000.0
2005-04-29 14:05:00,105.103,105.129,105.074,105.099,1179800017.0
2005-04-29 14:10:00,105.092,105.114,105.083,105.108,1243000005.0
2005-04-29 14:15:00,105.108,105.145,105.093,105.121,945699998.0
2005-04-29 14:20:00,105.098,105.113,104.998,105.005,1690200003.0
2005-04-29 14:25:00,105.002,105.012,104.976,105.002,1177399999.0
2005-04-29 14:30:00,104.984,105.099,104.974,105.096,1100900003.0
2005-04-29 14:35:00,105.075,105.092,105.015,105.081,1158299996.0
2005-04-29 14:40:00,105.073,105.13,105.073,105.123,1530200008.0
2005-04-29 14:45:00,105.115,105.127,105.068,105.126,1126400007.0
2005-04-29 14:50:00,105.093,105.113,105.043,105.059,1400499998.0
2005-04-29 14:55:00,105.035,105.039,104.986,105.035,1215799997.0
2005-04-29 15:00:00,105.045,105.099,105.033,105.074,918400003.0
2005-04-29 15:05:00,105.068,105.068,105.021,105.029,1245100023.0
2005-04-29 15:10:00,105.026,105.07,105.013,105.063,1029299990.0
2005-04-29 15:15:00,105.055,105.071,105.019,105.031,1258299997.0
2005-04-29 15:20:00,105.022,105.055,104.999,105.045,1117600004.0
2005-04-29 15:25:00,105.005,105.026,104.898,104.936,992799998.0
2005-04-29 15:30:00,104.933,105.056,104.93,105.024,1283899994.0
2005-04-29 15:35:00,105.005,105.038,104.947,104.947,1129099990.0
2005-04-29 15:40:00,104.941,104.978,104.897,104.978,1303499997.0
2005-04-29 15:45:00,104.965,104.982,104.87,104.876,1414900001.0
2005-04-29 15:50:00,104.96,104.976,104.866,104.893,1054500012.0
2005-04-29 15:55:00,104.888,104.974,104.823,104.968,1386499992.0
2005-04-29 16:00:00,104.975,105.045,104.887,104.899,1456399983.0
2005-04-29 16:05:00,104.903,104.94,104.872,104.885,1081800003.0
2005-04-29 16:10:00,104.895,104.945,104.88,104.894,1410999998.0
2005-04-29 16:15:00,104.918,104.952,104.899,104.947,1009300001.0
2005-04-29 16:20:00,104.958,104.982,104.943,104.97,994899998.0
2005-04-29 16:25:00,104.979,104.999,104.939,104.981,1402999999.0
2005-04-29 16:30:00,104.983,105.079,104.97,105.079,911000001.0
2005-04-29 16:35:00,105.076,105.084,105.02,105.03,1299999978.0
2005-04-29 16:40:00,105.025,105.056,104.9,104.903,1185299999.0
2005-04-29 16:45:00,104.894,104.98,104.889,104.889,1288899998.0
2005-04-29 16:50:00,104.913,104.966,104.898,104.904,1002499990.0
2005-04-29 16:55:00,104.913,104.961,104.865,104.889,1237299991.0
2005-04-29 17:00:00,104.902,104.917,104.87,104.885,1530100004.0
2005-04-29 17:05:00,104.902,104.917,104.82,104.834,1197200014.0
2005-04-29 17:10:00,104.821,104.826,104.712,104.758,1482599990.0
2005-04-29 17:15:00,104.763,104.808,104.725,104.748,888099997.0
2005-04-29 17:20:00,104.751,104.751,104.661,104.741,1350499993.0
2005-04-29 17:25:00,104.76,104.784,104.681,104.681,1152300001.0
2005-04-29 17:30:00,104.647,104.696,104.607,104.664,974899999.0
2005-04-29 17:35:00,104.669,104.773,104.651,104.77,1192499999.0
2005-04-29 17:40:00,104.748,104.779,104.728,104.776,1472500001.0
2005-04-29 17:45:00,104.773,104.774,104.665,104.683,1491600009.0
2005-04-29 17:50:00,104.674,104.702,104.648,104.681,1084700012.0
2005-04-29 17:55:00,104.677,104.711,104.584,104.618,1097199984.0
2005-04-29 18:00:00,104.621,104.69,104.608,104.68,8365500019.0
2005-04-29 18:05:00,104.67,104.77,104.66,104.77,9990500015.0
2005-04-29 18:10:00,104.75,104.76,104.68,104.69,9471500023.0
2005-04-29 18:15:00,104.68,104.69,104.63,104.66,9087700023.0
2005-04-29 18:20:00,104.67,104.71,104.66,104.71,9804999975.0
2005-04-29 18:25:00,104.72,104.76,104.666,104.72,8844700002.0
2005-04-29 18:30:00,104.709,104.76,104.695,104.74,7712899989.0
2005-04-29 18:35:00,104.75,104.76,104.643,104.643,7546799992.0
2005-04-29 18:40:00,104.66,104.707,104.637,104.696,6705100017.0
2005-04-29 18:45:00,104.711,104.747,104.711,104.72,6041800000.0
2005-04-29 18:50:00,104.72,104.761,104.68,104.72,7939800008.0
2005-04-29 18:55:00,104.695,104.751,104.67,104.739,6248200003.0
2005-04-29 19:00:00,104.718,104.762,104.718,104.762,4844700007.0
2005-04-29 19:05:00,104.746,104.781,104.691,104.759,5984100065.0
2005-04-29 19:10:00,104.755,104.789,104.727,104.755,3963100004.0
2005-04-29 19:15:00,104.758,104.78,104.736,104.752,6012099992.0
2005-04-29 19:20:00,104.771,104.82,104.74,104.768,6427000006.0
2005-04-29 19:25:00,104.769,104.839,104.769,104.826,7310599986.0
2005-04-29 19:30:00,104.812,104.868,104.8,104.833,5581400013.0
2005-04-29 19:35:00,104.833,104.847,104.797,104.835,3954999998.0
2005-04-29 19:40:00,104.805,104.839,104.767,104.832,5030899984.0
2005-04-29 19:45:00,104.815,104.851,104.811,104.835,4247000004.0
2005-04-29 19:50:00,104.845,104.876,104.811,104.835,5574200005.0
2005-04-29 19:55:00,104.797,104.839,104.786,104.809,4326600012.0
2005-04-29 20:00:00,104.827,104.869,104.811,104.849,3970299985.0
2005-04-29 20:05:00,104.848,104.86,104.792,104.819,4978999987.0
2005-04-29 20:10:00,104.805,104.83,104.782,104.795,5282300021.0
2005-04-29 20:15:00,104.813,104.835,104.781,104.822,4884300018.0
2005-04-29 20:20:00,104.816,104.829,104.791,104.807,4908299990.0
2005-04-29 20:25:00,104.815,104.9,104.8,104.9,6896899971.0
2005-04-29 20:30:00,104.91,104.91,104.871,104.893,6884699986.0
2005-04-29 20:35:00,104.898,104.933,104.882,104.915,3467200003.0
2005-04-29 20:40:00,104.93,104.959,104.907,104.945,7659999975.0
2005-04-29 20:45:00,104.945,104.996,104.922,104.972,7312799983.0
2005-04-29 20:50:00,104.968,104.981,104.904,104.965,4901300010.0
2005-04-29 20:55:00,104.957,104.958,104.85,104.86,7273100029.0
2005-04-29 21:00:00,104.844,104.864,104.825,104.845,5349500014.0
2005-04-29 21:05:00,104.839,104.898,104.831,104.877,4375400002.0
2005-04-29 21:10:00,104.913,104.913,104.867,104.891,3828900012.0
2005-04-29 21:15:00,104.907,104.943,104.882,104.895,6754300029.0
2005-04-29 21:20:00,104.898,104.939,104.887,104.913,6325000013.0
2005-04-29 21:25:00,104.932,104.943,104.892,104.924,4293499992.0
2005-04-29 21:30:00,104.916,104.928,104.871,104.904,3155199995.0
2005-04-29 21:35:00,104.916,104.94,104.896,104.927,2136600012.0
2005-04-29 21:40:00,104.915,104.94,104.879,104.893,4251000002.0
2005-04-29 21:45:00,104.882,104.895,104.828,104.865,3640200020.0
2005-04-29 21:50:00,104.87,104.875,104.812,104.851,2167399980.0
2005-04-29 21:55:00,104.838,104.849,104.812,104.82,1818899988.0
2005-04-29 22:00:00,104.811,104.846,104.796,104.823,3606199996.0
2005-04-29 22:05:00,104.83,104.86,104.797,104.799,1169499993.0
2005-04-29 22:10:00,104.81,104.841,104.738,104.802,1976600008.0
2005-04-29 22:15:00,104.785,104.823,104.761,104.786,2057099990.0
2005-04-29 22:20:00,104.785,104.822,104.773,104.796,1226500008.0
2005-04-29 22:25:00,104.802,104.825,104.764,104.771,1963599995.0
2005-04-29 22:30:00,104.763,104.832,104.754,104.782,3116800006.0
2005-04-29 22:35:00,104.792,104.84,104.778,104.813,1951299995.0
2005-04-29 22:40:00,104.82,104.865,104.81,104.834,1808799997.0
2005-04-29 22:45:00,104.843,104.869,104.79,104.801,1423699998.0
2005-04-29 22:50:00,104.821,104.83,104.768,104.768,1363900001.0
2005-04-29 22:55:00,104.77,104.79,104.698,104.703,1939699995.0
2005-05-01 23:00:00,104.828,105.067,104.828,105.033,1390999992.0
2005-05-01 23:05:00,105.019,105.07,105.019,105.045,1032400002.0
2005-05-01 23:10:00,105.048,105.068,105.029,105.039,1035399999.0
2005-05-01 23:15:00,105.04,105.07,105.016,105.029,1113200005.0
2005-05-01 23:20:00,105.039,105.063,105.013,105.013,1411600004.0
2005-05-01 23:25:00,105.03,105.033,104.977,104.987,1395399991.0
2005-05-01 23:30:00,104.99,105.019,104.977,105.019,1382200011.0
2005-05-01 23:35:00,104.998,105.024,104.985,104.994,1039600008.0
2005-05-01 23:40:00,104.989,105.018,104.981,105.003,1518400001.0
2005-05-01 23:45:00,105.0,105.021,104.974,104.99,1222899992.0
2005-05-01 23:50:00,104.993,105.054,104.984,105.033,1323400003.0
2005-05-01 23:55:00,105.038,105.058,105.019,105.05,1129300003.0
2005-05-02 00:00:00,105.028,105.05,105.001,105.006,1031400001.0
2005-05-02 00:05:00,105.012,105.028,104.991,104.997,1264999989.0
2005-05-02 00:10:00,104.983,105.0,104.976,104.997,1259900001.0
2005-05-02 00:15:00,104.99,105.013,104.975,105.002,953099992.0
2005-05-02 00:20:00,104.989,105.043,104.972,105.021,1220300009.0
2005-05-02 00:25:00,105.018,105.06,105.017,105.049,1046100005.0
2005-05-02 00:30:00,105.053,105.065,105.023,105.061,860999994.0
2005-05-02 00:35:00,105.078,105.079,105.031,105.051,1341800011.0
2005-05-02 00:40:00,105.055,105.103,105.036,105.077,1176999999.0
2005-05-02 00:45:00,105.09,105.096,105.06,105.079,1067099988.0
2005-05-02 00:50:00,105.057,105.126,105.057,105.104,1570300003.0
2005-05-02 00:55:00,105.1,105.116,105.069,105.094,1510499991.0
2005-05-02 01:00:00,105.105,105.138,105.072,105.136,1440300003.0
2005-05-02 01:05:00,105.135,105.188,105.122,105.185,1131200007.0
2005-05-02 01:10:00,105.185,105.22,105.174,105.204,1185600000.0
2005-05-02 01:15:00,105.213,105.249,105.18,105.202,1188200006.0
2005-05-02 01:20:00,105.23,105.23,105.162,105.167,1366599992.0
2005-05-02 01:25:00,105.145,105.18,105.125,105.129,829499996.0
2005-05-02 01:30:00,105.118,105.136,105.057,105.097,1178600005.0
2005-05-02 01:35:00,105.1,105.106,105.066,105.091,1077999995.0
2005-05-02 01:40:00,105.089,105.127,105.074,105.115,1333300004.0
2005-05-02 01:45:00,105.138,105.162,105.097,105.162,1190900001.0
2005-05-02 01:50:00,105.148,105.163,105.108,105.129,1100199996.0
2005-05-02 01:55:00,105.132,105.14,105.09,105.127,1156500002.0
2005-05-02 02:00:00,105.127,105.166,105.127,105.156,1216600006.0
2005-05-02 02:05:00,105.137,105.166,105.134,105.143,1100299998.0
2005-05-02 02:10:00,105.138,105.178,105.12,105.17,1228499992.0
2005-05-02 02:15:00,105.162,105.171,105.132,105.158,1422100000.0
2005-05-02 02:20:00,105.157,105.211,105.148,105.211,1014300010.0
2005-05-02 02:25:00,105.215,105.227,105.19,105.213,1222300006.0
2005-05-02 02:30:00,105.202,105.24,105.185,105.233,1259600005.0
2005-05-02 02:35:00,105.216,105.243,105.202,105.206,1273699995.0
2005-05-02 02:40:00,105.207,105.225,105.188,105.215,1312599994.0
2005-05-02 02:45:00,105.222,105.24,105.204,105.228,1361400002.0
2005-05-02 02:50:00,105.22,105.236,105.188,105.216,1225399994.0
2005-05-02 02:55:00,105.218,105.272,105.2,105.204,1539599997.0
2005-05-02 03:00:00,105.201,105.24,105.187,105.24,1350800009.0
2005-05-02 03:05:00,105.228,105.25,105.214,105.229,1525199996.0
2005-05-02 03:10:00,105.223,105.278,105.205,105.257,1217200000.0
2005-05-02 03:15:00,105.26,105.288,105.241,105.278,1226099998.0
2005-05-02 03:20:00,105.287,105.287,105.254,105.257,1312800000.0
2005-05-02 03:25:00,105.248,105.271,105.229,105.252,1205299999.0
2005-05-02 03:30:00,105.24,105.288,105.226,105.28,1353200004.0
2005-05-02 03:35:00,105.268,105.284,105.249,105.263,1090000002.0
2005-05-02 03:40:00,105.27,105.284,105.239,105.263,1001199994.0
2005-05-02 03:45:00,105.263,105.327,105.25,105.32,1102900002.0
2005-05-02 03:50:00,105.335,105.348,105.315,105.33,1039399997.0
2005-05-02 03:55:00,105.331,105.366,105.321,105.354,1084300010.0
2005-05-02 04:00:00,105.378,105.387,105.331,105.356,1623099999.0
2005-05-02 04:05:00,105.352,105.352,105.295,105.331,1247699995.0
2005-05-02 04:10:00,105.323,105.341,105.285,105.322,1202099993.0
2005-05-02 04:15:00,105.323,105.354,105.314,105.349,1224100005.0
2005-05-02 04:20:00,105.33,105.375,105.33,105.375,1270399997.0
2005-05-02 04:25:00,105.376,105.382,105.334,105.351,1174599983.0
2005-05-02 04:30:00,105.342,105.378,105.342,105.375,1203100004.0
2005-05-02 04:35:00,105.387,105.387,105.339,105.34,953300005.0
2005-05-02 04:40:00,105.338,105.357,105.317,105.349,1247900017.0
2005-05-02 04:45:00,105.357,105.375,105.328,105.36,1047300012.0
2005-05-02 04:50:00,105.339,105.342,105.273,105.29,1386400003.0
2005-05-02 04:55:00,105.28,105.306,105.264,105.301,1915299979.0
2005-05-02 05:00:00,105.305,105.314,105.261,105.285,1170799993.0
2005-05-02 05:05:00,105.283,105.307,105.245,105.273,1377000001.0
2005-05-02 05:10:00,105.265,105.279,105.24,105.266,1243099995.0
2005-05-02 05:15:00,105.26,105.269,105.239,105.243,1189699998.0
2005-05-02 05:20:00,105.253,105.263,105.236,105.251,1203900001.0
2005-05-02 05:25:00,105.26,105.303,105.257,105.292,1424299993.0
2005-05-02 05:30:00,105.298,105.309,105.269,105.298,1496100001.0
2005-05-02 05:35:00,105.299,105.323,105.286,105.291,1091799999.0
2005-05-02 05:40:00,105.305,105.325,105.291,105.3,1162400006.0
2005-05-02 05:45:00,105.301,105.309,105.264,105.294,1207800002.0
2005-05-02 05:50:00,105.29,105.305,105.259,105.294,1110400004.0
2005-05-02 05:55:00,105.282,105.296,105.263,105.27,1425800006.0
2005-05-02 06:00:00,105.272,105.287,105.254,105.281,967900004.0
2005-05-02 06:05:00,105.281,105.292,105.255,105.259,1201500002.0
2005-05-02 06:10:00,105.274,105.283,105.253,105.261,1220399984.0
2005-05-02 06:15:00,105.262,105.266,105.195,105.223,888500008.0
2005-05-02 06:20:00,105.232,105.247,105.213,105.233,1326199983.0
2005-05-02 06:25:00,105.21,105.259,105.202,105.242,1208900005.0
2005-05-02 06:30:00,105.235,105.263,105.218,105.251,1100900004.0
2005-05-02 06:35:00,105.263,105.271,105.228,105.268,1365600008.0
2005-05-02 06:40:00,105.258,105.276,105.24,105.259,1553300012.0
2005-05-02 06:45:00,105.26,105.274,105.229,105.264,1228799999.0
2005-05-02 06:50:00,105.26,105.268,105.242,105.26,1132399991.0
2005-05-02 06:55:00,105.26,105.268,105.237,105.267,1010000017.0
2005-05-02 07:00:00,105.252,105.268,105.248,105.266,1328499993.0
2005-05-02 07:05:00,105.255,105.283,105.246,105.262,1207899996.0
2005-05-02 07:10:00,105.255,105.272,105.234,105.267,1140699996.0
2005-05-02 07:15:00,105.266,105.278,105.238,105.253,868800001.0
2005-05-02 07:20:00,105.268,105.27,105.228,105.256,1346599984.0
2005-05-02 07:25:00,105.248,105.272,105.241,105.265,1164300001.0
2005-05-02 07:30:00,105.255,105.29,105.248,105.283,1557199994.0
2005-05-02 07:35:00,105.263,105.289,105.258,105.285,853200001.0
2005-05-02 07:40:00,105.263,105.302,105.256,105.283,1257700000.0
2005-05-02 07:45:00,105.293,105.293,105.26,105.275,1284800005.0
2005-05-02 07:50:00,105.264,105.274,105.22,105.246,1326900003.0
2005-05-02 07:55:00,105.247,105.267,105.237,105.254,1439600000.0
2005-05-02 08:00:00,105.259,105.274,105.224,105.267,1243599997.0
2005-05-02 08:05:00,105.274,105.274,105.238,105.258,1158100005.0
2005-05-02 08:10:00,105.253,105.27,105.245,105.257,1467899989.0
2005-05-02 08:15:00,105.245,105.248,105.217,105.238,1092599992.0
2005-05-02 08:20:00,105.232,105.242,105.202,105.217,1097100007.0
2005-05-02 08:25:00,105.224,105.245,105.209,105.238,934900001.0
2005-05-02 08:30:00,105.232,105.261,105.181,105.247,1370099994.0
2005-05-02 08:35:00,105.232,105.27,105.231,105.265,1415400009.0
2005-05-02 08:40:00,105.26,105.289,105.246,105.263,1406399979.0
2005-05-02 08:45:00,105.264,105.273,105.187,105.251,1415699978.0
2005-05-02 08:50:00,105.25,105.273,105.228,105.271,1020700003.0
2005-05-02 08:55:00,105.26,105.272,105.228,105.238,1027999999.0
2005-05-02 09:00:00,105.236,105.256,105.217,105.251,1232900008.0
2005-05-02 09:05:00,105.255,105.262,105.23,105.25,1353499996.0
2005-05-02 09:10:00,105.259,105.308,105.25,105.308,1329699998.0
2005-05-02 09:15:00,105.316,105.335,105.291,105.325,1266499996.0
2005-05-02 09:20:00,105.309,105.323,105.261,105.305,1256999989.0
2005-05-02 09:25:00,105.32,105.32,105.273,105.303,1291100005.0
2005-05-02 09:30:00,105.31,105.345,105.291,105.345,1389799994.0
2005-05-02 09:35:00,105.333,105.338,105.286,105.332,1300800008.0
2005-05-02 09:40:00,105.348,105.35,105.306,105.306,1359699990.0
2005-05-02 09:45:00,105.306,105.316,105.245,105.271,1315800001.0
2005-05-02 09:50:00,105.266,105.327,105.252,105.309,988400008.0
2005-05-02 09:55:00,105.318,105.371,105.298,105.371,971600007.0
2005-05-02 10:00:00,105.377,105.377,105.332,105.359,1288400013.0
2005-05-02 10:05:00,105.368,105.38,105.347,105.377,1168999994.0
2005-05-02 10:10:00,105.375,105.383,105.34,105.356,1609499995.0
2005-05-02 10:15:00,105.373,105.373,105.326,105.338,1475900005.0
2005-05-02 10:20:00,105.36,105.365,105.302,105.306,1007700001.0
2005-05-02 10:25:00,105.315,105.321,105.259,105.271,1220100000.0
2005-05-02 10:30:00,105.298,105.302,105.263,105.286,971000011.0
2005-05-02 10:35:00,105.283,105.319,105.271,105.301,781300006.0
2005-05-02 10:40:00,105.307,105.314,105.256,105.293,1307600011.0
2005-05-02 10:45:00,105.302,105.331,105.285,105.331,1065800002.0
2005-05-02 10:50:00,105.322,105.335,105.296,105.323,1328100010.0
2005-05-02 10:55:00,105.306,105.347,105.302,105.328,1349400004.0
2005-05-02 11:00:00,105.321,105.339,105.295,105.338,1628399993.0
2005-05-02 11:05:00,105.345,105.349,105.311,105.323,903099990.0
2005-05-02 11:10:00,105.336,105.337,105.307,105.318,1714899993.0
2005-05-02 11:15:00,105.317,105.322,105.272,105.32,1296800002.0
2005-05-02 11:20:00,105.319,105.327,105.304,105.319,1051800012.0
2005-05-02 11:25:00,105.31,105.318,105.287,105.295,1053399999.0
2005-05-02 11:30:00,105.298,105.33,105.298,105.326,999300001.0
2005-05-02 11:35:00,105.325,105.334,105.296,105.32,1064400003.0
2005-05-02 11:40:00,105.33,105.332,105.29,105.295,1282700000.0
2005-05-02 11:45:00,105.31,105.326,105.295,105.309,1276799998.0
2005-05-02 11:50:00,105.305,105.318,105.276,105.303,1772800002.0
2005-05-02 11:55:00,105.315,105.315,105.274,105.3,973099995.0
2005-05-02 12:00:00,105.301,105.325,105.259,105.31,1108300006.0
2005-05-02 12:05:00,105.33,105.358,105.311,105.35,1291200000.0
2005-05-02 12:10:00,105.33,105.367,105.299,105.338,1522500002.0
2005-05-02 12:15:00,105.343,105.367,105.307,105.333,1170699995.0
2005-05-02 12:20:00,105.322,105.337,105.294,105.327,1176999997.0
2005-05-02 12:25:00,105.324,105.341,105.304,105.322,1082699994.0
2005-05-02 12:30:00,105.318,105.327,105.289,105.323,941300012.0
2005-05-02 12:35:00,105.323,105.324,105.296,105.296,1260499986.0
2005-05-02 12:40:00,105.31,105.328,105.293,105.299,991599997.0
2005-05-02 12:45:00,105.32,105.337,105.282,105.315,1685399997.0
2005-05-02 12:50:00,105.33,105.347,105.258,105.289,1309599993.0
2005-05-02 12:55:00,105.295,105.339,105.284,105.309,1829899986.0
2005-05-02 13:00:00,105.325,105.358,105.271,105.343,1392600012.0
2005-05-02 13:05:00,105.347,105.365,105.324,105.344,1274100004.0
2005-05-02 13:10:00,105.332,105.368,105.325,105.366,1000200005.0
2005-05-02 13:15:00,105.355,105.372,105.335,105.372,1242400002.0
2005-05-02 13:20:00,105.373,105.392,105.356,105.365,1408500013.0
2005-05-02 13:25:00,105.368,105.389,105.35,105.355,1238799995.0
2005-05-02 13:30:00,105.378,105.385,105.336,105.376,1271499997.0
2005-05-02 13:35:00,105.368,105.388,105.321,105.378,1275499995.0
2005-05-02 13:40:00,105.383,105.398,105.356,105.369,1162600001.0
2005-05-02 13:45:00,105.365,105.383,105.354,105.367,1035799992.0
2005-05-02 13:50:00,105.368,105.384,105.336,105.352,1354200010.0
2005-05-02 13:55:00,105.37,105.404,105.363,105.388,1190799999.0
2005-05-02 14:00:00,105.385,105.409,105.372,105.407,1412399996.0
2005-05-02 14:05:00,105.394,105.394,105.269,105.324,1012900006.0
2005-05-02 14:10:00,105.328,105.329,105.299,105.321,1045099992.0
2005-05-02 14:15:00,105.323,105.323,105.26,105.267,1326400013.0
2005-05-02 14:20:00,105.255,105.255,105.2,105.215,1575999998.0
2005-05-02 14:25:00,105.217,105.249,105.208,105.236,1297100006.0
2005-05-02 14:30:00,105.218,105.243,105.195,105.207,1056100000.0
2005-05-02 14:35:00,105.225,105.231,105.154,105.154,904399993.0
2005-05-02 14:40:00,105.166,105.188,105.123,105.132,1141800003.0
2005-05-02 14:45:00,105.145,105.168,105.113,105.141,1190900001.0
2005-05-02 14:50:00,105.128,105.128,105.082,105.115,1081199993.0
2005-05-02 14:55:00,105.122,105.158,105.111,105.158,1094999996.0
2005-05-02 15:00:00,105.129,105.136,105.108,105.128,813900002.0
2005-05-02 15:05:00,105.115,105.12,105.079,105.08,1193999998.0
2005-05-02 15:10:00,105.08,105.097,105.063,105.069,1325700002.0
2005-05-02 15:15:00,105.081,105.084,105.049,105.08,843500000.0
2005-05-02 15:20:00,105.08,105.088,105.06,105.069,1499299998.0
2005-05-02 15:25:00,105.068,105.107,105.064,105.084,989600006.0
2005-05-02 15:30:00,105.061,105.076,105.032,105.069,1046800009.0
2005-05-02 15:35:00,105.058,105.103,105.037,105.103,1041500006.0
2005-05-02 15:40:00,105.131,105.15,105.093,105.104,1306400011.0
2005-05-02 15:45:00,105.098,105.111,105.069,105.08,1878699996.0
2005-05-02 15:50:00,105.08,105.08,105.029,105.042,1101600005.0
2005-05-02 15:55:00,105.049,105.076,104.982,105.064,1504599986.0
2005-05-02 16:00:00,105.041,105.097,105.002,105.093,1116899994.0
2005-05-02 16:05:00,105.099,105.128,105.083,105.093,1133099997.0
2005-05-02 16:10:00,105.1,105.127,105.084,105.086,1045800009.0
2005-05-02 16:15:00,105.111,105.12,105.082,105.089,1021500014.0
2005-05-02 16:20:00,105.108,105.197,105.108,105.178,1202400009.0
2005-05-02 16:25:00,105.188,105.194,105.126,105.155,1346899993.0
2005-05-02 16:30:00,105.148,105.148,105.111,105.111,1100299984.0
2005-05-02 16:35:00,105.108,105.151,105.099,105.14,1443200003.0
2005-05-02 16:40:00,105.117,105.15,105.096,105.145,1412199998.0
2005-05-02 16:45:00,105.14,105.149,105.112,105.137,1006999998.0
2005-05-02 16:50:00,105.132,105.14,105.102,105.124,1027300013.0
2005-05-02 16:55:00,105.108,105.14,105.095,105.137,1184499992.0
2005-05-02 17:00:00,105.128,105.128,105.042,105.053,1320499998.0
2005-05-02 17:05:00,105.045,105.074,105.023,105.044,1611600013.0
2005-05-02 17:10:00,105.037,105.073,105.035,105.064,1454400004.0
2005-05-02 17:15:00,105.08,105.113,105.063,105.086,1353700006.0
2005-05-02 17:20:00,105.1,105.1,105.028,105.028,1199899999.0
2005-05-02 17:25:00,105.05,105.059,105.022,105.036,1269799997.0
2005-05-02 17:30:00,105.03,105.057,105.013,105.041,1556399998.0
2005-05-02 17:35:00,105.05,105.072,105.033,105.053,1168400011.0
2005-05-02 17:40:00,105.053,105.08,105.04,105.08,1547900009.0
2005-05-02 17:45:00,105.074,105.119,105.074,105.102,1194499997.0
2005-05-02 17:50:00,105.103,105.138,105.055,105.138,1110600002.0
2005-05-02 17:55:00,105.152,105.158,105.032,105.05,961900008.0
2005-05-02 18:00:00,105.051,105.08,105.047,105.08,7583400023.0
2005-05-02 18:05:00,105.09,105.09,105.05,105.05,5402400021.0
2005-05-02 18:10:00,105.06,105.077,105.037,105.05,7600600014.0
2005-05-02 18:15:00,105.04,105.05,105.04,105.05,1992800009.0
2005-05-02 18:20:00,105.04,105.07,105.04,105.07,5978400027.0
2005-05-02 18:25:00,105.05,105.07,105.02,105.02,9766700022.0
2005-05-02 18:30:00,105.005,105.02,104.976,105.0,9547599986.0
2005-05-02 18:35:00,105.01,105.021,104.983,105.0,7364300001.0
2005-05-02 18:40:00,105.021,105.043,104.991,105.026,6821700032.0
2005-05-02 18:45:00,105.028,105.04,104.986,104.994,5913500012.0
2005-05-02 18:50:00,105.013,105.043,104.991,105.041,8859199983.0
2005-05-02 18:55:00,105.047,105.056,105.002,105.023,6094100010.0
2005-05-02 19:00:00,105.02,105.02,104.967,105.004,4921199993.0
2005-05-02 19:05:00,105.007,105.02,104.967,105.003,5804499988.0
2005-05-02 19:10:00,105.01,105.024,104.981,104.989,3413400005.0
2005-05-02 19:15:00,105.004,105.016,104.971,104.993,5630599999.0
2005-05-02 19:20:00,104.993,105.021,104.983,105.007,5365299988.0
2005-05-02 19:25:00,105.008,105.038,104.993,105.024,5136199991.0
2005-05-02 19:30:00,104.996,105.032,104.988,105.022,6291800002.0
2005-05-02 19:35:00,105.036,105.077,105.029,105.038,3967199994.0
2005-05-02 19:40:00,105.027,105.066,105.019,105.044,4227599998.0
2005-05-02 19:45:00,105.029,105.069,105.007,105.048,4518399994.0
2005-05-02 19:50:00,105.055,105.07,105.018,105.063,5393400006.0
2005-05-02 19:55:00,105.048,105.056,105.01,105.033,4526200006.0
2005-05-02 20:00:00,105.028,105.029,104.967,105.007,3441000009.0
2005-05-02 20:05:00,105.012,105.055,104.992,105.03,4980999999.0
2005-05-02 20:10:00,105.045,105.047,104.945,104.98,6638099969.0
2005-05-02 20:15:00,104.975,105.011,104.963,105.011,4773999992.0
2005-05-02 20:20:00,105.006,105.019,104.95,104.996,5439100035.0
2005-05-02 20:25:00,105.014,105.03,104.971,105.02,5010400020.0
2005-05-02 20:30:00,105.03,105.03,104.979,105.001,7228300016.0
2005-05-02 20:35:00,105.013,105.027,104.987,104.995,3791000019.0
2005-05-02 20:40:00,105.01,105.02,104.951,104.969,5515000010.0
2005-05-02 20:45:00,104.98,104.984,104.932,104.97,7455400005.0
2005-05-02 20:50:00,104.982,105.016,104.962,104.98,4578699991.0
2005-05-02 20:55:00,104.97,104.99,104.947,104.96,7708700019.0
2005-05-02 21:00:00,104.94,104.955,104.918,104.918,5268900003.0
2005-05-02 21:05:00,104.935,104.951,104.914,104.945,4189099996.0
2005-05-02 21:10:00,104.943,104.944,104.877,104.882,3987900017.0
2005-05-02 21:15:00,104.89,104.948,104.87,104.919,6833099962.0
2005-05-02 21:20:00,104.944,104.978,104.917,104.952,7031399987.0
2005-05-02 21:25:00,104.962,104.968,104.939,104.941,4615900019.0
2005-05-02 21:30:00,104.95,104.988,104.948,104.977,2955000006.0
2005-05-02 21:35:00,104.977,104.987,104.937,104.981,2120800004.0
2005-05-02 21:40:00,104.975,105.002,104.961,104.967,3948700019.0
2005-05-02 21:45:00,104.975,104.992,104.93,104.971,3249299998.0
2005-05-02 21:50:00,104.97,104.994,104.92,104.975,2212899991.0
2005-05-02 21:55:00,104.97,105.002,104.955,104.99,1938300003.0
2005-05-02 22:00:00,104.988,105.002,104.953,105.0,4503899996.0
2005-05-02 22:05:00,104.998,105.04,104.994,105.025,1344999995.0
2005-05-02 22:10:00,105.032,105.05,105.015,105.033,2010100008.0
2005-05-02 22:15:00,105.03,105.051,105.012,105.014,2071400000.0
2005-05-02 22:20:00,105.03,105.052,105.014,105.026,1456699998.0
2005-05-02 22:25:00,105.022,105.05,104.99,104.994,2057300005.0
2005-05-02 22:30:00,104.988,105.014,104.965,105.003,2687800026.0
2005-05-02 22:35:00,105.006,105.029,104.984,104.99,1752699995.0
2005-05-02 22:40:00,104.98,105.014,104.967,104.991,1668000005.0
2005-05-02 22:45:00,104.992,105.025,104.977,105.01,1548300001.0
2005-05-02 22:50:00,104.999,105.03,104.984,105.03,1741300021.0
2005-05-02 22:55:00,105.039,105.049,104.991,105.003,1687799981.0
2005-05-02 23:00:00,105.012,105.075,104.999,105.033,1185800016.0
2005-05-02 23:05:00,105.064,105.083,105.033,105.054,996200000.0
2005-05-02 23:10:00,105.055,105.08,105.036,105.065,1476599988.0
2005-05-02 23:15:00,105.08,105.086,105.052,105.081,1020800005.0
2005-05-02 23:20:00,105.067,105.091,105.049,105.063,1029400000.0
2005-05-02 23:25:00,105.071,105.086,105.056,105.081,1023300004.0
2005-05-02 23:30:00,105.075,105.09,105.05,105.062,1318699997.0
2005-05-02 23:35:00,105.084,105.089,105.038,105.081,1244400004.0
2005-05-02 23:40:00,105.067,105.09,105.06,105.068,1306599992.0
2005-05-02 23:45:00,105.102,105.115,105.084,105.1,925300005.0
2005-05-02 23:50:00,105.094,105.121,105.084,105.114,1128400012.0
2005-05-02 23:55:00,105.11,105.15,105.1,105.102,1569300009.0
2005-05-03 00:00:00,105.116,105.116,105.069,105.091,1152500000.0
2005-05-03 00:05:00,105.092,105.117,105.081,105.113,1071299997.0
2005-05-03 00:10:00,105.1,105.102,105.059,105.075,1345500010.0
2005-05-03 00:15:00,105.07,105.117,105.064,105.111,1307600007.0
2005-05-03 00:20:00,105.115,105.138,105.102,105.12,1302699997.0
2005-05-03 00:25:00,105.12,105.14,105.101,105.113,921000004.0
2005-05-03 00:30:00,105.118,105.131,105.092,105.12,1071700006.0
2005-05-03 00:35:00,105.128,105.149,105.096,105.136,1322099994.0
2005-05-03 00:40:00,105.122,105.134,105.064,105.065,1623799987.0
2005-05-03 00:45:00,105.048,105.087,105.044,105.086,1028499994.0
2005-05-03 00:50:00,105.087,105.117,105.05,105.098,1234300001.0
2005-05-03 00:55:00,105.097,105.113,105.067,105.11,1369599998.0
2005-05-03 01:00:00,105.11,105.112,105.051,105.08,1283500008.0
2005-05-03 01:05:00,105.083,105.094,105.039,105.075,1271500010.0
2005-05-03 01:10:00,105.07,105.082,105.05,105.073,1174600005.0
2005-05-03 01:15:00,105.092,105.097,105.049,105.074,1126300008.0
2005-05-03 01:20:00,105.07,105.088,104.991,105.021,1186499998.0
2005-05-03 01:25:00,105.025,105.03,104.936,104.944,1016000003.0
2005-05-03 01:30:00,104.92,104.962,104.913,104.93,1340300007.0
2005-05-03 01:35:00,104.947,104.992,104.91,104.97,1053600012.0
2005-05-03 01:40:00,104.988,104.997,104.941,104.953,1088700006.0
2005-05-03 01:45:00,104.95,104.954,104.916,104.952,737300002.0
2005-05-03 01:50:00,104.935,104.967,104.906,104.959,1089899991.0
2005-05-03 01:55:00,104.968,104.996,104.949,104.968,1506800010.0
2005-05-03 02:00:00,104.997,105.015,104.987,104.992,1113999994.0
2005-05-03 02:05:00,104.995,105.028,104.978,104.981,1168200000.0
2005-05-03 02:10:00,104.987,105.017,104.969,104.996,1388100008.0
2005-05-03 02:15:00,104.988,105.016,104.977,104.979,1182800002.0
2005-05-03 02:20:00,104.965,104.985,104.934,104.938,1000899999.0
2005-05-03 02:25:00,104.95,104.955,104.909,104.94,1606500000.0
2005-05-03 02:30:00,104.968,104.969,104.926,104.943,1160199989.0
2005-05-03 02:35:00,104.942,104.964,104.928,104.943,1252400001.0
2005-05-03 02:40:00,104.974,104.974,104.925,104.964,1232599997.0
2005-05-03 02:45:00,104.955,104.974,104.938,104.955,1384199999.0
2005-05-03 02:50:00,104.963,104.985,104.93,104.937,1117099992.0
2005-05-03 02:55:00,104.948,104.989,104.943,104.964,1234200005.0
2005-05-03 03:00:00,104.966,105.002,104.962,104.98,1163799996.0
2005-05-03 03:05:00,104.99,105.009,104.974,105.009,1423200011.0
2005-05-03 03:10:00,105.01,105.049,104.988,105.049,1075999990.0
2005-05-03 03:15:00,105.063,105.101,105.048,105.082,1133499995.0
2005-05-03 03:20:00,105.11,105.131,105.074,105.119,1418300010.0
2005-05-03 03:25:00,105.126,105.16,105.09,105.16,1434699998.0
2005-05-03 03:30:00,105.148,105.18,105.142,105.143,1513599999.0
2005-05-03 03:35:00,105.153,105.169,105.118,105.129,893199992.0
2005-05-03 03:40:00,105.115,105.14,105.093,105.14,1199699997.0
2005-05-03 03:45:00,105.137,105.143,105.108,105.114,1022999997.0
2005-05-03 03:50:00,105.134,105.134,105.087,105.122,1289600016.0
2005-05-03 03:55:00,105.12,105.18,105.099,105.165,1340700014.0
2005-05-03 04:00:00,105.18,105.222,105.17,105.213,1045700005.0
2005-05-03 04:05:00,105.22,105.249,105.194,105.213,1321700011.0
2005-05-03 04:10:00,105.235,105.24,105.204,105.22,1011899998.0
2005-05-03 04:15:00,105.21,105.22,105.177,105.2,1279200003.0
2005-05-03 04:20:00,105.205,105.221,105.157,105.221,1175300000.0
2005-05-03 04:25:00,105.223,105.236,105.202,105.228,1392299987.0
2005-05-03 04:30:00,105.223,105.237,105.196,105.218,996399993.0
2005-05-03 04:35:00,105.207,105.224,105.194,105.215,1299200003.0
2005-05-03 04:40:00,105.213,105.269,105.194,105.264,1488299986.0
2005-05-03 04:45:00,105.283,105.325,105.268,105.316,1538900007.0
2005-05-03 04:50:00,105.31,105.327,105.287,105.31,1121800000.0
2005-05-03 04:55:00,105.311,105.315,105.271,105.285,1309400005.0
2005-05-03 05:00:00,105.306,105.317,105.244,105.246,1294800008.0
2005-05-03 05:05:00,105.228,105.262,105.218,105.255,1495999988.0
2005-05-03 05:10:00,105.251,105.292,105.24,105.292,1268900012.0
2005-05-03 05:15:00,105.251,105.285,105.244,105.264,1008699994.0
2005-05-03 05:20:00,105.28,105.31,105.269,105.31,1502799990.0
2005-05-03 05:25:00,105.282,105.299,105.249,105.252,1217200000.0
2005-05-03 05:30:00,105.285,105.3,105.249,105.249,1617100004.0
2005-05-03 05:35:00,105.3,105.306,105.259,105.306,1076000003.0
2005-05-03 05:40:00,105.307,105.307,105.267,105.28,1056600011.0
2005-05-03 05:45:00,105.275,105.275,105.226,105.236,1175599988.0
2005-05-03 05:50:00,105.228,105.23,105.187,105.19,976399999.0
2005-05-03 05:55:00,105.208,105.219,105.166,105.195,1390900019.0
2005-05-03 06:00:00,105.205,105.226,105.187,105.221,1216399989.0
2005-05-03 06:05:00,105.22,105.23,105.178,105.195,1331199993.0
2005-05-03 06:10:00,105.196,105.228,105.182,105.214,1066000009.0
2005-05-03 06:15:00,105.22,105.235,105.19,105.221,1118500002.0
2005-05-03 06:20:00,105.215,105.235,105.174,105.183,1276999996.0
2005-05-03 06:25:00,105.197,105.24,105.185,105.215,1660699988.0
2005-05-03 06:30:00,105.205,105.247,105.198,105.238,1201299996.0
2005-05-03 06:35:00,105.248,105.264,105.221,105.251,1280500011.0
2005-05-03 06:40:00,105.243,105.265,105.205,105.23,1227899997.0
2005-05-03 06:45:00,105.21,105.253,105.21,105.25,1124400004.0
2005-05-03 06:50:00,105.25,105.274,105.243,105.255,1403800008.0
2005-05-03 06:55:00,105.255,105.27,105.233,105.233,1319299992.0
2005-05-03 07:00:00,105.247,105.289,105.236,105.277,1402400015.0
2005-05-03 07:05:00,105.293,105.299,105.233,105.26,1133800003.0
2005-05-03 07:10:00,105.25,105.289,105.243,105.265,1471700022.0
2005-05-03 07:15:00,105.298,105.3,105.245,105.265,1063899994.0
2005-05-03 07:20:00,105.272,105.272,105.22,105.229,1007699999.0
2005-05-03 07:25:00,105.206,105.251,105.198,105.238,1197400001.0
2005-05-03 07:30:00,105.233,105.255,105.2,105.202,1074600003.0
2005-05-03 07:35:00,105.222,105.255,105.212,105.248,1372099998.0
2005-05-03 07:40:00,105.236,105.251,105.164,105.172,1093199991.0
2005-05-03 07:45:00,105.173,105.176,105.129,105.176,1510200001.0
2005-05-03 07:50:00,105.17,105.179,105.121,105.129,1038000013.0
2005-05-03 07:55:00,105.129,105.155,105.09,105.155,775000001.0
2005-05-03 08:00:00,105.163,105.185,105.143,105.15,895299997.0
2005-05-03 08:05:00,105.161,105.161,105.092,105.136,984899995.0
2005-05-03 08:10:00,105.142,105.15,105.095,105.149,916199997.0
2005-05-03 08:15:00,105.16,105.218,105.151,105.214,1277400005.0
2005-05-03 08:20:00,105.203,105.208,105.15,105.197,1463499995.0
2005-05-03 08:25:00,105.198,105.221,105.167,105.209,841299997.0
2005-05-03 08:30:00,105.215,105.242,105.198,105.224,1118399994.0
2005-05-03 08:35:00,105.242,105.255,105.159,105.191,786100003.0
2005-05-03 08:40:00,105.212,105.212,105.165,105.183,1237299997.0
2005-05-03 08:45:00,105.192,105.209,105.171,105.186,1657100003.0
2005-05-03 08:50:00,105.155,105.2,105.139,105.2,1246200003.0
2005-05-03 08:55:00,105.193,105.243,105.171,105.173,631500003.0
2005-05-03 09:00:00,105.167,105.186,105.125,105.181,1362999994.0
2005-05-03 09:05:00,105.195,105.227,105.169,105.212,880700002.0
2005-05-03 09:10:00,105.204,105.249,105.198,105.214,1492500011.0
2005-05-03 09:15:00,105.225,105.241,105.208,105.226,1178599999.0
2005-05-03 09:20:00,105.237,105.244,105.178,105.221,1446100006.0
2005-05-03 09:25:00,105.216,105.234,105.187,105.19,1016300002.0
2005-05-03 09:30:00,105.211,105.218,105.175,105.218,1051600005.0
2005-05-03 09:35:00,105.225,105.249,105.193,105.238,1394300004.0
2005-05-03 09:40:00,105.242,105.242,105.149,105.153,1071799990.0
2005-05-03 09:45:00,105.145,105.171,105.081,105.117,1069199993.0
2005-05-03 09:50:00,105.109,105.109,105.073,105.086,1263700006.0
2005-05-03 09:55:00,105.09,105.104,105.034,105.044,990800004.0
2005-05-03 10:00:00,105.038,105.087,105.036,105.084,1325600007.0
2005-05-03 10:05:00,105.081,105.104,105.053,105.07,1223299994.0
2005-05-03 10:10:00,105.066,105.081,105.01,105.032,1452300005.0
2005-05-03 10:15:00,105.02,105.066,105.008,105.064,1207200010.0
2005-05-03 10:20:00,105.07,105.104,105.057,105.058,1063899998.0
2005-05-03 10:25:00,105.049,105.089,105.049,105.05,1233500014.0
2005-05-03 10:30:00,105.085,105.145,105.073,105.113,1282700002.0
2005-05-03 10:35:00,105.098,105.135,105.098,105.12,1204199992.0
2005-05-03 10:40:00,105.118,105.121,105.048,105.048,1279200001.0
2005-05-03 10:45:00,105.06,105.1,105.048,105.067,1073099992.0
2005-05-03 10:50:00,105.07,105.084,105.045,105.063,1025099990.0
2005-05-03 10:55:00,105.085,105.148,105.085,105.105,1279500003.0
2005-05-03 11:00:00,105.115,105.115,105.05,105.073,1451399987.0
2005-05-03 11:05:00,105.088,105.148,105.084,105.115,1239099999.0
2005-05-03 11:10:00,105.1,105.111,105.038,105.075,1206800010.0
2005-05-03 11:15:00,105.065,105.096,105.028,105.057,1470499996.0
2005-05-03 11:20:00,105.073,105.106,105.055,105.088,1038600002.0
2005-05-03 11:25:00,105.083,105.121,105.06,105.069,1023299988.0
2005-05-03 11:30:00,105.083,105.113,105.058,105.065,1451399983.0
2005-05-03 11:35:00,105.068,105.091,105.051,105.071,941400000.0
2005-05-03 11:40:00,105.072,105.108,105.066,105.089,803699995.0
2005-05-03 11:45:00,105.092,105.112,105.08,105.108,986300003.0
2005-05-03 11:50:00,105.103,105.115,105.057,105.076,1210100007.0
2005-05-03 11:55:00,105.085,105.086,105.052,105.055,1057199993.0
2005-05-03 12:00:00,105.055,105.058,105.014,105.016,893200001.0
2005-05-03 12:05:00,105.026,105.028,104.972,104.996,1394800006.0
2005-05-03 12:10:00,105.014,105.052,104.998,105.01,1633099995.0
2005-05-03 12:15:00,105.03,105.056,105.019,105.047,1536299996.0
2005-05-03 12:20:00,105.044,105.05,104.989,105.029,1311400006.0
2005-05-03 12:25:00,105.035,105.065,105.02,105.055,1220799997.0
2005-05-03 12:30:00,105.035,105.057,105.019,105.036,1358700004.0
2005-05-03 12:35:00,105.058,105.103,105.03,105.088,1256599996.0
2005-05-03 12:40:00,105.089,105.11,105.055,105.083,1062700005.0
2005-05-03 12:45:00,105.1,105.127,105.075,105.127,1483799988.0
2005-05-03 12:50:00,105.118,105.185,105.118,105.153,1115099999.0
2005-05-03 12:55:00,105.145,105.171,105.121,105.153,1264899991.0
2005-05-03 13:00:00,105.143,105.172,105.13,105.164,1743400018.0
2005-05-03 13:05:00,105.157,105.251,105.123,105.235,1121499998.0
2005-05-03 13:10:00,105.248,105.248,105.215,105.221,1075899991.0
2005-05-03 13:15:00,105.205,105.224,105.18,105.192,1446399992.0
2005-05-03 13:20:00,105.193,105.205,105.138,105.174,1092299998.0
2005-05-03 13:25:00,105.158,105.178,105.111,105.136,1045400004.0
2005-05-03 13:30:00,105.142,105.151,105.118,105.134,1423500008.0
2005-05-03 13:35:00,105.138,105.162,105.114,105.137,1666199987.0
2005-05-03 13:40:00,105.14,105.17,105.129,105.158,1466500002.0
2005-05-03 13:45:00,105.152,105.158,105.108,105.145,1027999999.0
2005-05-03 13:50:00,105.143,105.182,105.124,105.161,1502599990.0
2005-05-03 13:55:00,105.163,105.165,105.124,105.124,1114299994.0
2005-05-03 14:00:00,105.133,105.16,105.117,105.16,1283700009.0
2005-05-03 14:05:00,105.138,105.154,105.115,105.124,902599995.0
2005-05-03 14:10:00,105.138,105.146,105.1,105.143,1232200016.0
2005-05-03 14:15:00,105.145,105.162,105.118,105.135,1169099993.0
2005-05-03 14:20:00,105.126,105.126,105.061,105.072,1505000004.0
2005-05-03 14:25:00,105.075,105.108,105.052,105.094,1167300001.0
2005-05-03 14:30:00,105.103,105.12,105.093,105.114,1114600006.0
2005-05-03 14:35:00,105.098,105.113,105.074,105.101,1310100007.0
2005-05-03 14:40:00,105.104,105.168,105.104,105.168,1233499991.0
2005-05-03 14:45:00,105.172,105.204,105.155,105.202,1361600008.0
2005-05-03 14:50:00,105.188,105.188,105.146,105.154,1069499990.0
2005-05-03 14:55:00,105.147,105.18,105.123,105.176,1017799999.0
2005-05-03 15:00:00,105.172,105.175,105.104,105.115,1171400004.0
2005-05-03 15:05:00,105.1,105.117,105.067,105.073,1199600004.0
2005-05-03 15:10:00,105.07,105.096,105.023,105.038,1579900006.0
2005-05-03 15:15:00,105.035,105.047,104.973,105.017,1287799975.0
2005-05-03 15:20:00,105.018,105.04,104.993,104.993,1495700005.0
2005-05-03 15:25:00,104.975,105.021,104.966,105.012,1105300002.0
2005-05-03 15:30:00,105.01,105.033,104.994,105.024,1146800012.0
2005-05-03 15:35:00,105.032,105.051,105.007,105.04,1181200004.0
2005-05-03 15:40:00,105.047,105.069,105.03,105.04,1114299999.0
2005-05-03 15:45:00,105.031,105.041,104.982,105.001,1404299999.0
2005-05-03 15:50:00,105.011,105.011,104.959,104.966,1301400007.0
2005-05-03 15:55:00,104.959,105.027,104.949,105.01,1271600000.0
2005-05-03 16:00:00,105.015,105.096,105.0,105.096,798800000.0
2005-05-03 16:05:00,105.095,105.106,105.06,105.083,1217899994.0
2005-05-03 16:10:00,105.087,105.092,105.032,105.069,1465000010.0
2005-05-03 16:15:00,105.048,105.115,105.048,105.11,1236299990.0
2005-05-03 16:20:00,105.125,105.196,105.11,105.17,1103700000.0
2005-05-03 16:25:00,105.168,105.174,105.133,105.134,1041799996.0
2005-05-03 16:30:00,105.136,105.157,105.101,105.156,1205700006.0
2005-05-03 16:35:00,105.152,105.169,105.113,105.13,987699990.0
2005-05-03 16:40:00,105.144,105.15,105.096,105.115,1666300010.0
2005-05-03 16:45:00,105.139,105.15,105.105,105.14,1546099987.0
2005-05-03 16:50:00,105.135,105.149,105.089,105.095,1493199999.0
2005-05-03 16:55:00,105.063,105.139,105.063,105.135,1238700008.0
2005-05-03 17:00:00,105.13,105.155,105.118,105.138,1141100001.0
2005-05-03 17:05:00,105.135,105.163,105.115,105.133,1040600002.0
2005-05-03 17:10:00,105.125,105.195,105.118,105.183,1324299996.0
2005-05-03 17:15:00,105.148,105.21,105.144,105.154,1623300004.0
2005-05-03 17:20:00,105.18,105.182,105.145,105.157,1104800003.0
2005-05-03 17:25:00,105.158,105.164,105.123,105.16,1131699996.0
2005-05-03 17:30:00,105.145,105.145,105.105,105.125,1184700003.0
2005-05-03 17:35:00,105.13,105.22,105.112,105.211,1090800001.0
2005-05-03 17:40:00,105.222,105.237,105.175,105.19,1254100003.0
2005-05-03 17:45:00,105.167,105.203,105.16,105.178,1076899998.0
2005-05-03 17:50:00,105.18,105.2,105.159,105.174,1541699986.0
2005-05-03 17:55:00,105.15,105.168,105.123,105.143,986099993.0
2005-05-03 18:00:00,105.137,105.19,105.137,105.18,8055400007.0
2005-05-03 18:05:00,105.17,105.18,105.17,105.18,9674500010.0
2005-05-03 18:10:00,105.19,105.19,105.146,105.16,7596100006.0
2005-05-03 18:15:00,105.135,105.151,105.123,105.151,1937099994.0
2005-05-03 18:20:00,105.15,105.16,105.15,105.15,4723499967.0
2005-05-03 18:25:00,105.16,105.16,105.131,105.136,3148999978.0
2005-05-03 18:30:00,105.138,105.16,105.121,105.15,3732099980.0
2005-05-03 18:35:00,105.14,105.15,105.051,105.057,7204600001.0
2005-05-03 18:40:00,105.06,105.108,105.047,105.096,6430799990.0
2005-05-03 18:45:00,105.09,105.135,105.084,105.111,6069699995.0
2005-05-03 18:50:00,105.122,105.125,105.052,105.073,8024500013.0
2005-05-03 18:55:00,105.074,105.107,105.043,105.073,6081499986.0
2005-05-03 19:00:00,105.078,105.083,105.039,105.083,4994499979.0
2005-05-03 19:05:00,105.066,105.099,105.038,105.065,5495399993.0
2005-05-03 19:10:00,105.09,105.09,105.056,105.067,4309599977.0
2005-05-03 19:15:00,105.08,105.105,105.052,105.09,6491499979.0
2005-05-03 19:20:00,105.081,105.096,105.055,105.067,5391100011.0
2005-05-03 19:25:00,105.075,105.09,105.029,105.055,4417400018.0
2005-05-03 19:30:00,105.059,105.127,105.033,105.095,6588900019.0
2005-05-03 19:35:00,105.105,105.121,105.082,105.105,4233700001.0
2005-05-03 19:40:00,105.105,105.109,105.073,105.095,3976400015.0
2005-05-03 19:45:00,105.095,105.111,105.071,105.085,5022600008.0
2005-05-03 19:50:00,105.083,105.103,105.07,105.084,4884999991.0
2005-05-03 19:55:00,105.093,105.116,105.071,105.079,4565900013.0
2005-05-03 20:00:00,105.09,105.117,105.066,105.084,3681900022.0
2005-05-03 20:05:00,105.081,105.117,105.049,105.073,5145100005.0
2005-05-03 20:10:00,105.074,105.164,105.052,105.127,5906600018.0
2005-05-03 20:15:00,105.128,105.197,105.047,105.173,4574500016.0
2005-05-03 20:20:00,105.185,105.225,105.146,105.182,4774500001.0
2005-05-03 20:25:00,105.208,105.23,105.15,105.17,5121300008.0
2005-05-03 20:30:00,105.16,105.17,105.08,105.105,3263600008.0
2005-05-03 20:35:00,105.113,105.16,105.087,105.15,3743100016.0
2005-05-03 20:40:00,105.16,105.17,105.065,105.069,6509099996.0
2005-05-03 20:45:00,105.064,105.14,105.045,105.126,5863999971.0
2005-05-03 20:50:00,105.119,105.13,105.079,105.103,4546099985.0
2005-05-03 20:55:00,105.093,105.093,105.03,105.03,8266700001.0
2005-05-03 21:00:00,105.021,105.076,105.014,105.047,5972999999.0
2005-05-03 21:05:00,105.038,105.068,105.003,105.013,3912700002.0
2005-05-03 21:10:00,105.032,105.065,104.996,105.016,3411099988.0
2005-05-03 21:15:00,105.033,105.085,105.026,105.055,6029800029.0
2005-05-03 21:20:00,105.053,105.097,105.028,105.097,6793499984.0
2005-05-03 21:25:00,105.094,105.116,105.068,105.09,4493600000.0
2005-05-03 21:30:00,105.09,105.11,105.024,105.039,2862000008.0
2005-05-03 21:35:00,105.047,105.047,105.009,105.043,2209100007.0
2005-05-03 21:40:00,105.045,105.081,105.025,105.065,4368399988.0
2005-05-03 21:45:00,105.068,105.083,105.008,105.039,3563599989.0
2005-05-03 21:50:00,105.023,105.053,105.006,105.023,1907299995.0
2005-05-03 21:55:00,105.028,105.032,104.856,104.906,1822299992.0
2005-05-03 22:00:00,104.89,104.932,104.855,104.906,4099900013.0
2005-05-03 22:05:00,104.918,104.978,104.9,104.978,1152600001.0
2005-05-03 22:10:00,104.998,105.0,104.952,104.977,1992399994.0
2005-05-03 22:15:00,104.966,104.976,104.946,104.967,2044599999.0
2005-05-03 22:20:00,104.963,104.997,104.956,104.968,1401499998.0
2005-05-03 22:25:00,104.962,105.0,104.956,104.972,2027299971.0
2005-05-03 22:30:00,104.988,105.063,104.97,105.035,2111700012.0
2005-05-03 22:35:00,105.044,105.055,105.017,105.046,1306099988.0
2005-05-03 22:40:00,105.048,105.077,105.019,105.053,1489200008.0
2005-05-03 22:45:00,105.044,105.054,105.015,105.037,1906699987.0
2005-05-03 22:50:00,105.035,105.058,105.012,105.029,1788900006.0
2005-05-03 22:55:00,105.035,105.058,105.02,105.039,1670999997.0
2005-05-03 23:00:00,105.05,105.095,105.05,105.073,1244799997.0
2005-05-03 23:05:00,105.045,105.083,105.031,105.032,1531899999.0
2005-05-03 23:10:00,105.037,105.103,105.018,105.082,1687100016.0
2005-05-03 23:15:00,105.078,105.1,105.045,105.081,1005800005.0
2005-05-03 23:20:00,105.085,105.095,105.045,105.056,1112899993.0
2005-05-03 23:25:00,105.07,105.074,105.025,105.053,1238699999.0
2005-05-03 23:30:00,105.048,105.114,105.038,105.061,1132799996.0
2005-05-03 23:35:00,105.038,105.07,105.024,105.033,1488200017.0
2005-05-03 23:40:00,105.034,105.034,104.967,104.993,1157099996.0
2005-05-03 23:45:00,104.995,105.015,104.976,104.984,1210399999.0
2005-05-03 23:50:00,104.975,104.996,104.922,104.967,1150300004.0
2005-05-03 23:55:00,104.983,104.997,104.906,104.943,1091099995.0
2005-05-04 00:00:00,104.957,105.005,104.947,104.972,1200100013.0
2005-05-04 00:05:00,104.963,104.99,104.932,104.983,1212899992.0
2005-05-04 00:10:00,104.957,104.966,104.94,104.962,1210200004.0
2005-05-04 00:15:00,104.955,104.972,104.92,104.927,1406899994.0
2005-05-04 00:20:00,104.929,104.965,104.919,104.929,1446799995.0
2005-05-04 00:25:00,104.945,104.96,104.928,104.941,1347100000.0
2005-05-04 00:30:00,104.946,104.97,104.928,104.943,966500000.0
2005-05-04 00:35:00,104.925,104.95,104.902,104.92,1142999991.0
2005-05-04 00:40:00,104.912,104.929,104.885,104.887,1296800000.0
2005-05-04 00:45:00,104.89,104.916,104.872,104.876,1293300010.0
2005-05-04 00:50:00,104.867,104.868,104.835,104.846,1312800001.0
2005-05-04 00:55:00,104.84,104.857,104.817,104.848,1204399999.0
2005-05-04 01:00:00,104.856,104.875,104.836,104.87,1291499998.0
2005-05-04 01:05:00,104.887,104.906,104.864,104.894,1194700011.0
2005-05-04 01:10:00,104.888,104.96,104.879,104.95,1028999997.0
2005-05-04 01:15:00,104.96,104.96,104.922,104.931,1399099987.0
2005-05-04 01:20:00,104.928,104.966,104.913,104.964,1180800000.0
2005-05-04 01:25:00,104.975,104.982,104.95,104.973,1065500000.0
2005-05-04 01:30:00,104.947,104.962,104.919,104.941,954200004.0
2005-05-04 01:35:00,104.943,104.987,104.933,104.974,1137000002.0
2005-05-04 01:40:00,104.946,104.957,104.88,104.908,1075999990.0
2005-05-04 01:45:00,104.905,104.924,104.884,104.924,1218000008.0
2005-05-04 01:50:00,104.9,104.941,104.892,104.936,1260500006.0
2005-05-04 01:55:00,104.927,104.927,104.865,104.894,1301000002.0
2005-05-04 02:00:00,104.885,104.912,104.852,104.904,1517200006.0
2005-05-04 02:05:00,104.9,104.965,104.893,104.958,1174599989.0
2005-05-04 02:10:00,104.923,104.949,104.903,104.92,1363499989.0
2005-05-04 02:15:00,104.915,104.948,104.9,104.941,1281799988.0
2005-05-04 02:20:00,104.921,104.939,104.893,104.913,1222300003.0
2005-05-04 02:25:00,104.92,104.922,104.814,104.839,982099995.0
2005-05-04 02:30:00,104.848,104.877,104.82,104.847,1102500004.0
2005-05-04 02:35:00,104.842,104.842,104.789,104.834,919599998.0
2005-05-04 02:40:00,104.837,104.86,104.811,104.842,1430900007.0
2005-05-04 02:45:00,104.823,104.867,104.823,104.848,1318099989.0
2005-05-04 02:50:00,104.853,104.877,104.829,104.86,1220099998.0
2005-05-04 02:55:00,104.855,104.881,104.842,104.851,1157399995.0
2005-05-04 03:00:00,104.847,104.881,104.826,104.866,1117399994.0
2005-05-04 03:05:00,104.862,104.877,104.831,104.866,1496299998.0
2005-05-04 03:10:00,104.862,104.871,104.825,104.825,1514800008.0
2005-05-04 03:15:00,104.829,104.835,104.773,104.797,1217500006.0
2005-05-04 03:20:00,104.801,104.817,104.768,104.793,1121899999.0
2005-05-04 03:25:00,104.79,104.813,104.77,104.808,1074500006.0
2005-05-04 03:30:00,104.787,104.814,104.771,104.778,1205700000.0
2005-05-04 03:35:00,104.782,104.8,104.715,104.734,864999991.0
2005-05-04 03:40:00,104.723,104.734,104.696,104.72,1065500007.0
2005-05-04 03:45:00,104.71,104.737,104.681,104.729,1157500006.0
2005-05-04 03:50:00,104.728,104.758,104.681,104.718,1112400009.0
2005-05-04 03:55:00,104.71,104.732,104.678,104.686,1465600002.0
2005-05-04 04:00:00,104.68,104.76,104.667,104.748,1154800010.0
2005-05-04 04:05:00,104.741,104.789,104.73,104.773,1312899998.0
2005-05-04 04:10:00,104.775,104.838,104.764,104.838,916999997.0
2005-05-04 04:15:00,104.85,104.85,104.724,104.766,1102700003.0
2005-05-04 04:20:00,104.768,104.778,104.711,104.748,999999991.0
2005-05-04 04:25:00,104.733,104.751,104.679,104.684,1153299989.0
2005-05-04 04:30:00,104.665,104.719,104.658,104.709,983099995.0
2005-05-04 04:35:00,104.707,104.76,104.678,104.727,1175800016.0
2005-05-04 04:40:00,104.729,104.729,104.661,104.684,786000003.0
2005-05-04 04:45:00,104.672,104.681,104.625,104.64,1192700009.0
2005-05-04 04:50:00,104.625,104.67,104.6,104.612,1389400008.0
2005-05-04 04:55:00,104.6,104.651,104.57,104.619,1209600009.0
2005-05-04 05:00:00,104.627,104.667,104.608,104.652,1070799994.0
2005-05-04 05:05:00,104.638,104.678,104.63,104.645,1233999995.0
2005-05-04 05:10:00,104.66,104.665,104.619,104.619,994999997.0
2005-05-04 05:15:00,104.616,104.652,104.616,104.635,1082999988.0
2005-05-04 05:20:00,104.648,104.666,104.631,104.657,1489600002.0
2005-05-04 05:25:00,104.65,104.712,104.648,104.675,1237600000.0
2005-05-04 05:30:00,104.69,104.723,104.678,104.709,1332199997.0
2005-05-04 05:35:00,104.707,104.709,104.657,104.702,1356799995.0
2005-05-04 05:40:00,104.708,104.708,104.676,104.693,1364799988.0
2005-05-04 05:45:00,104.696,104.721,104.672,104.695,899199994.0
2005-05-04 05:50:00,104.695,104.721,104.663,104.677,1087400001.0
2005-05-04 05:55:00,104.679,104.69,104.645,104.686,1323100004.0
2005-05-04 06:00:00,104.664,104.701,104.649,104.649,1326900002.0
2005-05-04 06:05:00,104.656,104.666,104.632,104.657,1129099999.0
2005-05-04 06:10:00,104.648,104.675,104.637,104.65,1133499995.0
2005-05-04 06:15:00,104.65,104.681,104.635,104.66,1031099997.0
2005-05-04 06:20:00,104.66,104.68,104.636,104.66,1038100002.0
2005-05-04 06:25:00,104.65,104.666,104.589,104.594,942599983.0
2005-05-04 06:30:00,104.602,104.639,104.583,104.636,1265900015.0
2005-05-04 06:35:00,104.648,104.662,104.608,104.629,1279599995.0
2005-05-04 06:40:00,104.63,104.661,104.598,104.626,1480699996.0
2005-05-04 06:45:00,104.635,104.649,104.596,104.607,1031599996.0
2005-05-04 06:50:00,104.622,104.64,104.603,104.62,1578599998.0
2005-05-04 06:55:00,104.607,104.672,104.607,104.667,1178999993.0
2005-05-04 07:00:00,104.662,104.675,104.64,104.649,1425800010.0
2005-05-04 07:05:00,104.647,104.668,104.626,104.639,1665300014.0
2005-05-04 07:10:00,104.652,104.668,104.63,104.643,1009099999.0
2005-05-04 07:15:00,104.65,104.663,104.637,104.663,1198300008.0
2005-05-04 07:20:00,104.648,104.667,104.627,104.646,1236400007.0
2005-05-04 07:25:00,104.649,104.663,104.615,104.637,1095000003.0
2005-05-04 07:30:00,104.635,104.667,104.626,104.644,960200013.0
2005-05-04 07:35:00,104.635,104.657,104.626,104.647,914900002.0
2005-05-04 07:40:00,104.661,104.673,104.633,104.643,1199099988.0
2005-05-04 07:45:00,104.652,104.666,104.624,104.644,1247699993.0
2005-05-04 07:50:00,104.636,104.68,104.624,104.644,1064600009.0
2005-05-04 07:55:00,104.633,104.7,104.629,104.684,1119299994.0
2005-05-04 08:00:00,104.669,104.69,104.635,104.663,1108200001.0
2005-05-04 08:05:00,104.659,104.667,104.63,104.647,1275199980.0
2005-05-04 08:10:00,104.643,104.654,104.605,104.641,1129500005.0
2005-05-04 08:15:00,104.638,104.642,104.594,104.609,1215200010.0
2005-05-04 08:20:00,104.605,104.648,104.59,104.631,1095800003.0
2005-05-04 08:25:00,104.65,104.664,104.619,104.649,1435799993.0
2005-05-04 08:30:00,104.64,104.714,104.64,104.69,1540499989.0
2005-05-04 08:35:00,104.702,104.744,104.701,104.728,1170599994.0
2005-05-04 08:40:00,104.73,104.736,104.7,104.705,1083699993.0
2005-05-04 08:45:00,104.713,104.748,104.707,104.737,1251000000.0
2005-05-04 08:50:00,104.73,104.746,104.71,104.722,1231300011.0
2005-05-04 08:55:00,104.704,104.716,104.679,104.71,1035900006.0
2005-05-04 09:00:00,104.715,104.792,104.695,104.762,752399999.0
2005-05-04 09:05:00,104.769,104.822,104.755,104.806,1168999994.0
2005-05-04 09:10:00,104.789,104.801,104.773,104.8,1527699998.0
2005-05-04 09:15:00,104.801,104.801,104.742,104.762,1103600005.0
2005-05-04 09:20:00,104.757,104.767,104.694,104.71,1353200000.0
2005-05-04 09:25:00,104.706,104.739,104.684,104.707,1278400005.0
2005-05-04 09:30:00,104.687,104.712,104.665,104.678,1228400001.0
2005-05-04 09:35:00,104.678,104.713,104.658,104.668,1543799994.0
2005-05-04 09:40:00,104.658,104.69,104.649,104.674,1228000001.0
2005-05-04 09:45:00,104.669,104.702,104.658,104.701,1132300008.0
2005-05-04 09:50:00,104.7,104.76,104.682,104.745,1132900003.0
2005-05-04 09:55:00,104.743,104.743,104.686,104.704,1244999995.0
2005-05-04 10:00:00,104.718,104.748,104.699,104.702,1092399997.0
2005-05-04 10:05:00,104.717,104.722,104.658,104.691,1007100001.0
2005-05-04 10:10:00,104.688,104.688,104.631,104.668,1565999990.0
2005-05-04 10:15:00,104.672,104.691,104.642,104.677,1301100000.0
2005-05-04 10:20:00,104.68,104.688,104.649,104.65,1440199993.0
2005-05-04 10:25:00,104.657,104.669,104.601,104.623,1187200004.0
2005-05-04 10:30:00,104.628,104.63,104.594,104.619,902299993.0
2005-05-04 10:35:00,104.642,104.65,104.596,104.626,1023800005.0
2005-05-04 10:40:00,104.605,104.626,104.557,104.557,1346000009.0
2005-05-04 10:45:00,104.566,104.58,104.518,104.524,748600000.0
2005-05-04 10:50:00,104.528,104.546,104.506,104.534,1020099991.0
2005-05-04 10:55:00,104.523,104.592,104.512,104.592,1545000012.0
2005-05-04 11:00:00,104.615,104.615,104.529,104.537,1278799991.0
2005-05-04 11:05:00,104.54,104.559,104.498,104.552,1220399995.0
2005-05-04 11:10:00,104.557,104.565,104.498,104.529,1320600001.0
2005-05-04 11:15:00,104.511,104.554,104.493,104.545,1022499998.0
2005-05-04 11:20:00,104.55,104.634,104.539,104.628,965400006.0
2005-05-04 11:25:00,104.626,104.638,104.578,104.598,1116200002.0
2005-05-04 11:30:00,104.599,104.63,104.586,104.599,1133000003.0
2005-05-04 11:35:00,104.585,104.631,104.57,104.574,1093500005.0
2005-05-04 11:40:00,104.57,104.59,104.517,104.537,1248900011.0
2005-05-04 11:45:00,104.561,104.615,104.552,104.61,1280900006.0
2005-05-04 11:50:00,104.603,104.626,104.584,104.603,1456500004.0
2005-05-04 11:55:00,104.585,104.599,104.539,104.561,1082400007.0
2005-05-04 12:00:00,104.55,104.55,104.522,104.54,1071100002.0
2005-05-04 12:05:00,104.562,104.584,104.552,104.578,1451600014.0
2005-05-04 12:10:00,104.58,104.593,104.55,104.566,1063999996.0
2005-05-04 12:15:00,104.565,104.571,104.524,104.545,1181699999.0
2005-05-04 12:20:00,104.557,104.561,104.511,104.535,1459699988.0
2005-05-04 12:25:00,104.523,104.535,104.492,104.514,1537300002.0
2005-05-04 12:30:00,104.514,104.546,104.471,104.546,1161699992.0
2005-05-04 12:35:00,104.56,104.565,104.517,104.517,1077800012.0
2005-05-04 12:40:00,104.51,104.539,104.493,104.493,943900000.0
2005-05-04 12:45:00,104.508,104.509,104.402,104.427,1721599998.0
2005-05-04 12:50:00,104.4,104.414,104.348,104.376,1259099997.0
2005-05-04 12:55:00,104.373,104.396,104.358,104.385,1225600000.0
2005-05-04 13:00:00,104.388,104.426,104.38,104.402,1507900005.0
2005-05-04 13:05:00,104.395,104.427,104.367,104.403,1751699995.0
2005-05-04 13:10:00,104.397,104.42,104.323,104.337,726799996.0
2005-05-04 13:15:00,104.337,104.367,104.333,104.345,894600005.0
2005-05-04 13:20:00,104.357,104.367,104.31,104.314,1223199991.0
2005-05-04 13:25:00,104.335,104.379,104.327,104.375,1088899990.0
2005-05-04 13:30:00,104.36,104.392,104.351,104.361,1251799995.0
2005-05-04 13:35:00,104.36,104.371,104.331,104.353,1211299999.0
2005-05-04 13:40:00,104.353,104.359,104.318,104.346,1234700000.0
2005-05-04 13:45:00,104.34,104.365,104.319,104.335,1306399989.0
2005-05-04 13:50:00,104.33,104.355,104.322,104.344,1428500010.0
2005-05-04 13:55:00,104.352,104.377,104.333,104.366,1472099996.0
2005-05-04 14:00:00,104.359,104.392,104.33,104.351,1115600005.0
2005-05-04 14:05:00,104.355,104.39,104.344,104.356,920800000.0
2005-05-04 14:10:00,104.358,104.372,104.321,104.355,1423500004.0
2005-05-04 14:15:00,104.358,104.364,104.323,104.35,1455699999.0
2005-05-04 14:20:00,104.328,104.368,104.209,104.209,1212700002.0
2005-05-04 14:25:00,104.22,104.251,104.208,104.233,1061999993.0
2005-05-04 14:30:00,104.227,104.249,104.187,104.208,1229200005.0
2005-05-04 14:35:00,104.217,104.259,104.198,104.241,1178300015.0
2005-05-04 14:40:00,104.24,104.271,104.236,104.25,1227000005.0
2005-05-04 14:45:00,104.263,104.3,104.242,104.252,979700005.0
2005-05-04 14:50:00,104.253,104.256,104.188,104.235,1011899997.0
2005-05-04 14:55:00,104.26,104.309,104.232,104.265,1270900012.0
2005-05-04 15:00:00,104.274,104.388,104.274,104.388,1108000014.0
2005-05-04 15:05:00,104.42,104.42,104.336,104.387,1095300008.0
2005-05-04 15:10:00,104.379,104.379,104.331,104.344,1339099999.0
2005-05-04 15:15:00,104.33,104.388,104.324,104.386,1187200013.0
2005-05-04 15:20:00,104.395,104.469,104.356,104.441,1627900001.0
2005-05-04 15:25:00,104.437,104.453,104.347,104.363,1330099998.0
2005-05-04 15:30:00,104.362,104.4,104.335,104.358,1214999991.0
2005-05-04 15:35:00,104.37,104.375,104.329,104.356,950000006.0
2005-05-04 15:40:00,104.378,104.398,104.353,104.383,1179700002.0
2005-05-04 15:45:00,104.37,104.381,104.341,104.362,1454100004.0
2005-05-04 15:50:00,104.358,104.379,104.329,104.334,1344000005.0
2005-05-04 15:55:00,104.348,104.368,104.339,104.368,961800000.0
2005-05-04 16:00:00,104.393,104.471,104.369,104.45,1030700000.0
2005-05-04 16:05:00,104.433,104.453,104.411,104.419,1106100006.0
2005-05-04 16:10:00,104.43,104.471,104.418,104.457,1246699995.0
2005-05-04 16:15:00,104.448,104.528,104.43,104.497,1294500009.0
2005-05-04 16:20:00,104.484,104.488,104.445,104.485,1057600008.0
2005-05-04 16:25:00,104.498,104.507,104.416,104.425,881000000.0
2005-05-04 16:30:00,104.407,104.407,104.246,104.32,762800012.0
2005-05-04 16:35:00,104.328,104.329,104.252,104.268,1151300000.0
2005-05-04 16:40:00,104.282,104.289,104.232,104.278,1440700000.0
2005-05-04 16:45:00,104.259,104.27,104.215,104.219,1133200003.0
2005-05-04 16:50:00,104.207,104.26,104.198,104.26,1177599997.0
2005-05-04 16:55:00,104.245,104.28,104.238,104.269,980399997.0
2005-05-04 17:00:00,104.277,104.28,104.212,104.215,1267700014.0
2005-05-04 17:05:00,104.195,104.273,104.195,104.245,1209899991.0
2005-05-04 17:10:00,104.265,104.272,104.227,104.254,1230999998.0
2005-05-04 17:15:00,104.266,104.378,104.256,104.281,1388200012.0
2005-05-04 17:20:00,104.283,104.542,104.273,104.53,1652799997.0
2005-05-04 17:25:00,104.51,104.585,104.506,104.585,1153799999.0
2005-05-04 17:30:00,104.602,104.637,104.587,104.63,1460700004.0
2005-05-04 17:35:00,104.643,104.716,104.64,104.713,1319300001.0
2005-05-04 17:40:00,104.707,104.715,104.604,104.62,1282000002.0
2005-05-04 17:45:00,104.63,104.721,104.63,104.705,1316799985.0
2005-05-04 17:50:00,104.691,104.722,104.687,104.702,1261500000.0
2005-05-04 17:55:00,104.684,104.746,104.664,104.746,1246900003.0
2005-05-04 18:00:00,104.756,104.96,104.756,104.9,7109300012.0
2005-05-04 18:05:00,104.87,104.93,104.8,104.82,8566000010.0
2005-05-04 18:10:00,104.83,104.84,104.741,104.82,8824500008.0
2005-05-04 18:15:00,104.8,104.85,104.754,104.76,8441399976.0
2005-05-04 18:20:00,104.77,104.79,104.75,104.77,7799000020.0
2005-05-04 18:25:00,104.76,104.76,104.658,104.71,8492000010.0
2005-05-04 18:30:00,104.68,104.7,104.653,104.69,10042699999.0
2005-05-04 18:35:00,104.7,104.72,104.66,104.677,7628800001.0
2005-05-04 18:40:00,104.674,104.701,104.655,104.678,6484299997.0
2005-05-04 18:45:00,104.674,104.746,104.644,104.721,5799100003.0
2005-05-04 18:50:00,104.76,104.76,104.684,104.722,8635500010.0
2005-05-04 18:55:00,104.726,104.754,104.7,104.745,6357299989.0
2005-05-04 19:00:00,104.746,104.746,104.673,104.698,5080299994.0
2005-05-04 19:05:00,104.688,104.71,104.653,104.653,5729400003.0
2005-05-04 19:10:00,104.639,104.71,104.636,104.705,4152200019.0
2005-05-04 19:15:00,104.709,104.716,104.632,104.671,5876699995.0
2005-05-04 19:20:00,104.678,104.71,104.644,104.677,6680699976.0
2005-05-04 19:25:00,104.676,104.72,104.66,104.685,6373200006.0
2005-05-04 19:30:00,104.701,104.708,104.66,104.703,6209399999.0
2005-05-04 19:35:00,104.677,104.716,104.669,104.693,4313000024.0
2005-05-04 19:40:00,104.693,104.708,104.648,104.693,4093499990.0
2005-05-04 19:45:00,104.695,104.703,104.669,104.692,4241100018.0
2005-05-04 19:50:00,104.679,104.701,104.66,104.662,4920300003.0
2005-05-04 19:55:00,104.657,104.68,104.642,104.664,4304499980.0
2005-05-04 20:00:00,104.652,104.66,104.598,104.605,3586700007.0
2005-05-04 20:05:00,104.588,104.618,104.564,104.598,5635300014.0
2005-05-04 20:10:00,104.597,104.63,104.574,104.613,4872700000.0
2005-05-04 20:15:00,104.607,104.639,104.579,104.625,4883500018.0
2005-05-04 20:20:00,104.602,104.637,104.597,104.625,4751700001.0
2005-05-04 20:25:00,104.615,104.63,104.584,104.61,3947200014.0
2005-05-04 20:30:00,104.6,104.61,104.535,104.565,1890000004.0
2005-05-04 20:35:00,104.575,104.619,104.543,104.611,3893299996.0
2005-05-04 20:40:00,104.62,104.63,104.555,104.588,6069299997.0
2005-05-04 20:45:00,104.595,104.61,104.544,104.544,8251599976.0
2005-05-04 20:50:00,104.55,104.555,104.436,104.439,4467999981.0
2005-05-04 20:55:00,104.452,104.51,104.442,104.47,6345999985.0
2005-05-04 21:00:00,104.49,104.49,104.436,104.449,4999199992.0
2005-05-04 21:05:00,104.443,104.458,104.348,104.376,4824400002.0
2005-05-04 21:10:00,104.369,104.41,104.354,104.406,4050400006.0
2005-05-04 21:15:00,104.391,104.423,104.358,104.389,7556700010.0
2005-05-04 21:20:00,104.387,104.485,104.382,104.485,6397800008.0
2005-05-04 21:25:00,104.46,104.541,104.455,104.532,4625400013.0
2005-05-04 21:30:00,104.531,104.557,104.51,104.523,2903099998.0
2005-05-04 21:35:00,104.518,104.53,104.431,104.489,2047600002.0
2005-05-04 21:40:00,104.502,104.514,104.476,104.496,4110800008.0
2005-05-04 21:45:00,104.486,104.51,104.464,104.49,3412399990.0
2005-05-04 21:50:00,104.475,104.498,104.444,104.472,1993199998.0
2005-05-04 21:55:00,104.478,104.485,104.46,104.462,1694700008.0
2005-05-04 22:00:00,104.449,104.477,104.418,104.436,4294600015.0
2005-05-04 22:05:00,104.431,104.468,104.426,104.447,1264400013.0
2005-05-04 22:10:00,104.431,104.481,104.431,104.454,1767599997.0
2005-05-04 22:15:00,104.433,104.488,104.431,104.48,1904100010.0
2005-05-04 22:20:00,104.46,104.485,104.446,104.467,1189200018.0
2005-05-04 22:25:00,104.482,104.491,104.459,104.459,1782499993.0
2005-05-04 22:30:00,104.458,104.52,104.45,104.506,2590200000.0
2005-05-04 22:35:00,104.523,104.54,104.501,104.516,1851099995.0
2005-05-04 22:40:00,104.515,104.547,104.492,104.54,1941099999.0
2005-05-04 22:45:00,104.514,104.538,104.473,104.491,1609300001.0
2005-05-04 22:50:00,104.5,104.52,104.45,104.508,1583600001.0
2005-05-04 22:55:00,104.517,104.534,104.474,104.515,1549399996.0
2005-05-04 23:00:00,104.537,104.55,104.495,104.501,1526500005.0
2005-05-04 23:05:00,104.509,104.52,104.483,104.5,1430500008.0
2005-05-04 23:10:00,104.51,104.558,104.493,104.536,1193700000.0
2005-05-04 23:15:00,104.535,104.542,104.493,104.516,1171800009.0
2005-05-04 23:20:00,104.506,104.533,104.486,104.506,1173599996.0
2005-05-04 23:25:00,104.5,104.526,104.46,104.488,1216699993.0
2005-05-04 23:30:00,104.486,104.537,104.479,104.529,1231299999.0
2005-05-04 23:35:00,104.525,104.537,104.499,104.507,1438599998.0
2005-05-04 23:40:00,104.515,104.544,104.502,104.517,885000003.0
2005-05-04 23:45:00,104.514,104.548,104.509,104.534,1050299999.0
2005-05-04 23:50:00,104.533,104.537,104.476,104.5,1432200004.0
2005-05-04 23:55:00,104.5,104.539,104.495,104.519,1251400020.0
2005-05-05 00:00:00,104.53,104.532,104.476,104.516,1328700001.0
2005-05-05 00:05:00,104.512,104.529,104.488,104.509,1499000021.0
2005-05-05 00:10:00,104.5,104.513,104.471,104.491,1162499992.0
2005-05-05 00:15:00,104.497,104.526,104.475,104.515,1369700009.0
2005-05-05 00:20:00,104.525,104.538,104.471,104.497,1333899980.0
2005-05-05 00:25:00,104.493,104.506,104.459,104.471,1095900007.0
2005-05-05 00:30:00,104.46,104.487,104.433,104.485,1198800004.0
2005-05-05 00:35:00,104.471,104.484,104.437,104.471,1416200001.0
2005-05-05 00:40:00,104.464,104.487,104.443,104.459,1388100013.0
2005-05-05 00:45:00,104.468,104.488,104.448,104.478,1292599991.0
2005-05-05 00:50:00,104.46,104.485,104.439,104.456,1163900012.0
2005-05-05 00:55:00,104.475,104.501,104.463,104.497,1117100003.0
2005-05-05 01:00:00,104.485,104.528,104.485,104.511,805800001.0
2005-05-05 01:05:00,104.487,104.532,104.486,104.514,1077900006.0
2005-05-05 01:10:00,104.482,104.523,104.481,104.507,1065400001.0
2005-05-05 01:15:00,104.51,104.536,104.485,104.503,1268700006.0
2005-05-05 01:20:00,104.509,104.528,104.478,104.518,1263599995.0
2005-05-05 01:25:00,104.508,104.526,104.472,104.508,1362900002.0
2005-05-05 01:30:00,104.482,104.529,104.482,104.51,1211199996.0
2005-05-05 01:35:00,104.502,104.536,104.488,104.488,1359000003.0
2005-05-05 01:40:00,104.48,104.526,104.473,104.49,1134500012.0
2005-05-05 01:45:00,104.488,104.516,104.47,104.508,1221500015.0
2005-05-05 01:50:00,104.505,104.536,104.49,104.536,961800008.0
2005-05-05 01:55:00,104.514,104.537,104.501,104.526,845200008.0
2005-05-05 02:00:00,104.513,104.537,104.486,104.495,1053699998.0
2005-05-05 02:05:00,104.497,104.52,104.475,104.504,1426000000.0
2005-05-05 02:10:00,104.513,104.514,104.458,104.46,1401799983.0
2005-05-05 02:15:00,104.455,104.467,104.428,104.436,1075200012.0
2005-05-05 02:20:00,104.45,104.486,104.45,104.477,1358400001.0
2005-05-05 02:25:00,104.485,104.513,104.46,104.507,1068900002.0
2005-05-05 02:30:00,104.53,104.536,104.498,104.509,1098499998.0
2005-05-05 02:35:00,104.507,104.513,104.461,104.486,1232800010.0
2005-05-05 02:40:00,104.497,104.519,104.463,104.518,1342900001.0
2005-05-05 02:45:00,104.523,104.523,104.419,104.443,1222700002.0
2005-05-05 02:50:00,104.442,104.463,104.412,104.457,1015100011.0
2005-05-05 02:55:00,104.453,104.478,104.439,104.468,1142200011.0
2005-05-05 03:00:00,104.459,104.464,104.436,104.463,1613999997.0
2005-05-05 03:05:00,104.468,104.5,104.44,104.493,1117599998.0
2005-05-05 03:10:00,104.49,104.57,104.49,104.57,1471400004.0
2005-05-05 03:15:00,104.6,104.626,104.592,104.619,1397300003.0
2005-05-05 03:20:00,104.618,104.644,104.613,104.625,1185999991.0
2005-05-05 03:25:00,104.618,104.63,104.598,104.626,1051800003.0
2005-05-05 03:30:00,104.622,104.647,104.577,104.587,1175300000.0
2005-05-05 03:35:00,104.571,104.571,104.506,104.523,853299986.0
2005-05-05 03:40:00,104.54,104.54,104.509,104.509,1179899984.0
2005-05-05 03:45:00,104.525,104.537,104.488,104.506,938299996.0
2005-05-05 03:50:00,104.515,104.557,104.5,104.54,1371499989.0
2005-05-05 03:55:00,104.543,104.624,104.532,104.62,1073899997.0
2005-05-05 04:00:00,104.618,104.642,104.597,104.62,1344299994.0
2005-05-05 04:05:00,104.62,104.643,104.593,104.603,1416500004.0
2005-05-05 04:10:00,104.625,104.645,104.585,104.592,1433500012.0
2005-05-05 04:15:00,104.605,104.632,104.581,104.605,1112099998.0
2005-05-05 04:20:00,104.598,104.614,104.565,104.599,1571100002.0
2005-05-05 04:25:00,104.603,104.656,104.589,104.645,1133500001.0
2005-05-05 04:30:00,104.635,104.649,104.618,104.637,975000007.0
2005-05-05 04:35:00,104.637,104.638,104.589,104.61,1048799988.0
2005-05-05 04:40:00,104.633,104.654,104.605,104.627,1006400004.0
2005-05-05 04:45:00,104.64,104.66,104.612,104.653,1361900001.0
2005-05-05 04:50:00,104.637,104.661,104.618,104.657,1064299997.0
2005-05-05 04:55:00,104.655,104.661,104.614,104.654,1086900007.0
2005-05-05 05:00:00,104.613,104.657,104.605,104.649,1187499987.0
2005-05-05 05:05:00,104.656,104.659,104.614,104.645,1573400000.0
2005-05-05 05:10:00,104.637,104.639,104.593,104.618,914799998.0
2005-05-05 05:15:00,104.61,104.632,104.596,104.605,1338900007.0
2005-05-05 05:20:00,104.62,104.631,104.585,104.62,1203199993.0
2005-05-05 05:25:00,104.625,104.636,104.591,104.61,1381600009.0
2005-05-05 05:30:00,104.615,104.629,104.594,104.614,1273499999.0
2005-05-05 05:35:00,104.622,104.641,104.596,104.621,1234100004.0
2005-05-05 05:40:00,104.632,104.642,104.597,104.608,1158600004.0
2005-05-05 05:45:00,104.608,104.625,104.59,104.606,1345400003.0
2005-05-05 05:50:00,104.598,104.609,104.552,104.565,1294899993.0
2005-05-05 05:55:00,104.552,104.577,104.524,104.546,1404499999.0
2005-05-05 06:00:00,104.537,104.553,104.504,104.51,979599993.0
2005-05-05 06:05:00,104.513,104.539,104.491,104.533,1093800004.0
2005-05-05 06:10:00,104.538,104.542,104.499,104.531,1112899995.0
2005-05-05 06:15:00,104.543,104.567,104.515,104.563,1083400003.0
2005-05-05 06:20:00,104.543,104.568,104.517,104.531,1167700004.0
2005-05-05 06:25:00,104.563,104.568,104.513,104.545,1200699993.0
2005-05-05 06:30:00,104.555,104.57,104.53,104.543,1445400002.0
2005-05-05 06:35:00,104.55,104.559,104.514,104.538,1165600001.0
2005-05-05 06:40:00,104.542,104.555,104.52,104.535,890099995.0
2005-05-05 06:45:00,104.512,104.548,104.488,104.498,1185899999.0
2005-05-05 06:50:00,104.518,104.529,104.484,104.511,1227899987.0
2005-05-05 06:55:00,104.51,104.511,104.477,104.491,818899999.0
2005-05-05 07:00:00,104.475,104.503,104.449,104.468,1582599998.0
2005-05-05 07:05:00,104.47,104.478,104.443,104.462,1400200010.0
2005-05-05 07:10:00,104.442,104.487,104.439,104.466,1306699992.0
2005-05-05 07:15:00,104.488,104.494,104.456,104.481,955099993.0
2005-05-05 07:20:00,104.48,104.484,104.397,104.407,1009399997.0
2005-05-05 07:25:00,104.407,104.424,104.36,104.418,1153199999.0
2005-05-05 07:30:00,104.412,104.419,104.361,104.407,1228799999.0
2005-05-05 07:35:00,104.39,104.407,104.34,104.378,1027300005.0
2005-05-05 07:40:00,104.378,104.38,104.333,104.342,1197099992.0
2005-05-05 07:45:00,104.348,104.35,104.313,104.327,1084500000.0
2005-05-05 07:50:00,104.318,104.337,104.312,104.332,1052300001.0
2005-05-05 07:55:00,104.35,104.38,104.321,104.337,1438199993.0
2005-05-05 08:00:00,104.323,104.355,104.31,104.337,1426700010.0
2005-05-05 08:05:00,104.332,104.337,104.293,104.32,1466199984.0
2005-05-05 08:10:00,104.311,104.331,104.288,104.327,1612100008.0
2005-05-05 08:15:00,104.33,104.35,104.302,104.34,1016600003.0
2005-05-05 08:20:00,104.345,104.357,104.309,104.328,1375800015.0
2005-05-05 08:25:00,104.342,104.396,104.309,104.396,925699998.0
2005-05-05 08:30:00,104.391,104.407,104.336,104.357,956899997.0
2005-05-05 08:35:00,104.36,104.379,104.336,104.371,1014599983.0
2005-05-05 08:40:00,104.367,104.414,104.356,104.41,1261800009.0
2005-05-05 08:45:00,104.401,104.426,104.376,104.4,1425100010.0
2005-05-05 08:50:00,104.405,104.435,104.361,104.415,1114699994.0
2005-05-05 08:55:00,104.395,104.42,104.38,104.403,972799997.0
2005-05-05 09:00:00,104.4,104.407,104.375,104.379,1408900002.0
2005-05-05 09:05:00,104.373,104.422,104.352,104.422,1314499996.0
2005-05-05 09:10:00,104.413,104.438,104.385,104.437,1082200004.0
2005-05-05 09:15:00,104.435,104.49,104.418,104.451,1329199987.0
2005-05-05 09:20:00,104.452,104.466,104.422,104.45,1311300014.0
2005-05-05 09:25:00,104.446,104.474,104.434,104.452,1034699992.0
2005-05-05 09:30:00,104.454,104.495,104.45,104.491,1320099995.0
2005-05-05 09:35:00,104.493,104.502,104.438,104.463,1257500001.0
2005-05-05 09:40:00,104.467,104.48,104.442,104.455,1328900004.0
2005-05-05 09:45:00,104.455,104.455,104.358,104.384,1159400006.0
2005-05-05 09:50:00,104.384,104.424,104.363,104.399,1373899994.0
2005-05-05 09:55:00,104.408,104.408,104.322,104.344,1010299988.0
2005-05-05 10:00:00,104.333,104.36,104.301,104.345,1174799991.0
2005-05-05 10:05:00,104.367,104.398,104.345,104.376,998399996.0
2005-05-05 10:10:00,104.378,104.381,104.318,104.319,1207299999.0
2005-05-05 10:15:00,104.297,104.328,104.261,104.264,1563499993.0
2005-05-05 10:20:00,104.29,104.307,104.266,104.283,1409199989.0
2005-05-05 10:25:00,104.296,104.315,104.26,104.315,990300006.0
2005-05-05 10:30:00,104.34,104.378,104.314,104.378,1088599995.0
2005-05-05 10:35:00,104.366,104.387,104.294,104.318,1054300001.0
2005-05-05 10:40:00,104.323,104.346,104.295,104.338,962100001.0
2005-05-05 10:45:00,104.333,104.352,104.298,104.351,1199199988.0
2005-05-05 10:50:00,104.35,104.355,104.273,104.305,913700004.0
2005-05-05 10:55:00,104.298,104.45,104.289,104.45,1307599989.0
2005-05-05 11:00:00,104.434,104.514,104.35,104.385,1193099995.0
2005-05-05 11:05:00,104.376,104.401,104.328,104.355,1047800001.0
2005-05-05 11:10:00,104.356,104.362,104.308,104.353,901200004.0
2005-05-05 11:15:00,104.335,104.367,104.32,104.32,1226200003.0
2005-05-05 11:20:00,104.293,104.357,104.287,104.342,951999999.0
2005-05-05 11:25:00,104.332,104.336,104.295,104.303,1195600005.0
2005-05-05 11:30:00,104.315,104.354,104.308,104.34,1088100002.0
2005-05-05 11:35:00,104.335,104.344,104.277,104.301,1134400002.0
2005-05-05 11:40:00,104.263,104.329,104.259,104.303,1021900007.0
2005-05-05 11:45:00,104.32,104.351,104.295,104.317,1161800008.0
2005-05-05 11:50:00,104.323,104.327,104.288,104.313,1538600007.0
2005-05-05 11:55:00,104.308,104.337,104.285,104.323,1272700015.0
2005-05-05 12:00:00,104.308,104.327,104.272,104.284,1177899993.0
2005-05-05 12:05:00,104.287,104.306,104.263,104.292,1509700002.0
2005-05-05 12:10:00,104.286,104.306,104.27,104.288,1609099999.0
2005-05-05 12:15:00,104.29,104.33,104.271,104.292,1722199998.0
2005-05-05 12:20:00,104.28,104.304,104.255,104.291,1034499993.0
2005-05-05 12:25:00,104.29,104.299,104.266,104.28,1399900008.0
2005-05-05 12:30:00,104.275,104.308,104.264,104.268,1523600003.0
2005-05-05 12:35:00,104.288,104.289,104.252,104.281,1069399997.0
2005-05-05 12:40:00,104.281,104.366,104.263,104.322,1377800003.0
2005-05-05 12:45:00,104.328,104.353,104.311,104.33,1746800004.0
2005-05-05 12:50:00,104.318,104.349,104.296,104.33,1190599994.0
2005-05-05 12:55:00,104.317,104.384,104.311,104.377,1310700005.0
2005-05-05 13:00:00,104.378,104.38,104.334,104.362,1355200006.0
2005-05-05 13:05:00,104.372,104.388,104.352,104.379,1111800001.0
2005-05-05 13:10:00,104.39,104.407,104.37,104.38,1246899993.0
2005-05-05 13:15:00,104.37,104.394,104.338,104.372,1131800000.0
2005-05-05 13:20:00,104.372,104.389,104.327,104.377,1322100004.0
2005-05-05 13:25:00,104.395,104.413,104.365,104.39,1436000011.0
2005-05-05 13:30:00,104.4,104.425,104.366,104.402,1435799999.0
2005-05-05 13:35:00,104.391,104.426,104.389,104.426,893300010.0
2005-05-05 13:40:00,104.435,104.446,104.407,104.438,1458900006.0
2005-05-05 13:45:00,104.425,104.446,104.4,104.425,1129799994.0
2005-05-05 13:50:00,104.438,104.548,104.428,104.521,1124799999.0
2005-05-05 13:55:00,104.51,104.512,104.427,104.441,1327199990.0
2005-05-05 14:00:00,104.446,104.457,104.413,104.425,1207799994.0
2005-05-05 14:05:00,104.428,104.442,104.383,104.399,1484299998.0
2005-05-05 14:10:00,104.38,104.414,104.366,104.407,1141400002.0
2005-05-05 14:15:00,104.408,104.409,104.328,104.334,1116500004.0
2005-05-05 14:20:00,104.325,104.352,104.301,104.343,1260200002.0
2005-05-05 14:25:00,104.338,104.353,104.309,104.318,1148100001.0
2005-05-05 14:30:00,104.31,104.35,104.305,104.322,1341299988.0
2005-05-05 14:35:00,104.305,104.31,104.251,104.289,1074899999.0
2005-05-05 14:40:00,104.29,104.331,104.276,104.3,1240499999.0
2005-05-05 14:45:00,104.307,104.341,104.3,104.335,1436800000.0
2005-05-05 14:50:00,104.327,104.333,104.245,104.252,812400003.0
2005-05-05 14:55:00,104.253,104.276,104.24,104.253,879599995.0
2005-05-05 15:00:00,104.248,104.284,104.242,104.284,993000002.0
2005-05-05 15:05:00,104.28,104.328,104.236,104.322,1087000011.0
2005-05-05 15:10:00,104.339,104.395,104.31,104.381,923199995.0
2005-05-05 15:15:00,104.382,104.392,104.363,104.387,998900005.0
2005-05-05 15:20:00,104.38,104.395,104.343,104.385,1249200008.0
2005-05-05 15:25:00,104.404,104.437,104.358,104.358,1025700008.0
2005-05-05 15:30:00,104.362,104.43,104.359,104.375,1190399993.0
2005-05-05 15:35:00,104.388,104.406,104.321,104.377,1165400005.0
2005-05-05 15:40:00,104.387,104.44,104.376,104.414,1190800010.0
2005-05-05 15:45:00,104.411,104.445,104.386,104.399,1209900003.0
2005-05-05 15:50:00,104.391,104.407,104.349,104.394,1258400010.0
2005-05-05 15:55:00,104.387,104.395,104.367,104.372,1286400002.0
2005-05-05 16:00:00,104.38,104.406,104.349,104.359,1094799998.0
2005-05-05 16:05:00,104.365,104.424,104.345,104.407,1213800008.0
2005-05-05 16:10:00,104.417,104.417,104.371,104.385,1318299996.0
2005-05-05 16:15:00,104.397,104.397,104.362,104.369,1365499998.0
2005-05-05 16:20:00,104.387,104.389,104.306,104.338,1303100008.0
2005-05-05 16:25:00,104.355,104.359,104.308,104.338,1067699995.0
2005-05-05 16:30:00,104.341,104.394,104.341,104.374,1068900004.0
2005-05-05 16:35:00,104.382,104.437,104.381,104.415,1388499988.0
2005-05-05 16:40:00,104.412,104.42,104.348,104.397,943200003.0
2005-05-05 16:45:00,104.4,104.409,104.372,104.409,1135500003.0
2005-05-05 16:50:00,104.408,104.446,104.399,104.446,1140699996.0
2005-05-05 16:55:00,104.435,104.459,104.403,104.425,1079499987.0
2005-05-05 17:00:00,104.418,104.488,104.404,104.456,1340199984.0
2005-05-05 17:05:00,104.445,104.465,104.43,104.453,1185400001.0
2005-05-05 17:10:00,104.463,104.486,104.435,104.478,1287799998.0
2005-05-05 17:15:00,104.487,104.501,104.38,104.38,1002200011.0
2005-05-05 17:20:00,104.395,104.427,104.369,104.427,1166300005.0
2005-05-05 17:25:00,104.42,104.439,104.395,104.435,1015600002.0
2005-05-05 17:30:00,104.422,104.535,104.422,104.535,1074000000.0
2005-05-05 17:35:00,104.528,104.561,104.477,104.484,1151199982.0
2005-05-05 17:40:00,104.475,104.514,104.458,104.5,1235000006.0
2005-05-05 17:45:00,104.493,104.514,104.463,104.463,1404900011.0
2005-05-05 17:50:00,104.47,104.487,104.42,104.42,1342700004.0
2005-05-05 17:55:00,104.413,104.417,104.383,104.393,1220300004.0
2005-05-05 18:00:00,104.373,104.42,104.373,104.4,6134900027.0
2005-05-05 18:05:00,104.41,104.41,104.35,104.37,9697500040.0
2005-05-05 18:10:00,104.36,104.37,104.341,104.37,10063900024.0
2005-05-05 18:15:00,104.38,104.44,104.363,104.43,9558300009.0
2005-05-05 18:20:00,104.42,104.42,104.39,104.39,4879800000.0
2005-05-05 18:25:00,104.38,104.4,104.255,104.3,8813999964.0
2005-05-05 18:30:00,104.285,104.35,104.285,104.32,10028699934.0
2005-05-05 18:35:00,104.33,104.345,104.266,104.314,7369800024.0
2005-05-05 18:40:00,104.309,104.381,104.309,104.359,6415899999.0
2005-05-05 18:45:00,104.363,104.371,104.293,104.296,6286900001.0
2005-05-05 18:50:00,104.292,104.304,104.202,104.271,8674000018.0
2005-05-05 18:55:00,104.278,104.354,104.27,104.329,6026500005.0
2005-05-05 19:00:00,104.343,104.405,104.31,104.394,4518999992.0
2005-05-05 19:05:00,104.377,104.38,104.303,104.343,6636600031.0
2005-05-05 19:10:00,104.33,104.357,104.287,104.324,4538700005.0
2005-05-05 19:15:00,104.332,104.371,104.304,104.342,6450299977.0
2005-05-05 19:20:00,104.33,104.39,104.314,104.374,5809700011.0
2005-05-05 19:25:00,104.362,104.372,104.311,104.355,6775599977.0
2005-05-05 19:30:00,104.364,104.382,104.336,104.381,6867199990.0
2005-05-05 19:35:00,104.387,104.514,104.371,104.442,4516399985.0
2005-05-05 19:40:00,104.441,104.456,104.411,104.451,4524800002.0
2005-05-05 19:45:00,104.465,104.497,104.438,104.476,4484399986.0
2005-05-05 19:50:00,104.457,104.569,104.446,104.519,5460600006.0
2005-05-05 19:55:00,104.51,104.531,104.439,104.453,4492299995.0
2005-05-05 20:00:00,104.453,104.5,104.443,104.493,3709699994.0
2005-05-05 20:05:00,104.498,104.506,104.452,104.49,5648300002.0
2005-05-05 20:10:00,104.497,104.529,104.463,104.487,6064100031.0
2005-05-05 20:15:00,104.491,104.491,104.448,104.482,4218400009.0
2005-05-05 20:20:00,104.471,104.481,104.415,104.457,5126300001.0
2005-05-05 20:25:00,104.465,104.47,104.42,104.44,7424100013.0
2005-05-05 20:30:00,104.45,104.451,104.411,104.445,7534500006.0
2005-05-05 20:35:00,104.437,104.471,104.419,104.457,3787200021.0
2005-05-05 20:40:00,104.47,104.47,104.36,104.38,6725999953.0
2005-05-05 20:45:00,104.389,104.411,104.358,104.377,7717699997.0
2005-05-05 20:50:00,104.386,104.437,104.367,104.433,4106599992.0
2005-05-05 20:55:00,104.435,104.462,104.39,104.43,7797600028.0
2005-05-05 21:00:00,104.411,104.448,104.398,104.425,5387600005.0
2005-05-05 21:05:00,104.407,104.436,104.387,104.415,4359599991.0
2005-05-05 21:10:00,104.42,104.437,104.388,104.417,3561199999.0
2005-05-05 21:15:00,104.419,104.438,104.383,104.404,6940899992.0
2005-05-05 21:20:00,104.386,104.417,104.373,104.393,8069700012.0
2005-05-05 21:25:00,104.382,104.42,104.374,104.417,4555599957.0
2005-05-05 21:30:00,104.397,104.408,104.373,104.392,3162099996.0
2005-05-05 21:35:00,104.39,104.411,104.375,104.393,2346899991.0
2005-05-05 21:40:00,104.4,104.407,104.356,104.383,4119299999.0
2005-05-05 21:45:00,104.395,104.41,104.339,104.387,3935000011.0
2005-05-05 21:50:00,104.388,104.41,104.358,104.405,1914900004.0
2005-05-05 21:55:00,104.401,104.478,104.401,104.478,1788500006.0
2005-05-05 22:00:00,104.468,104.486,104.422,104.456,4186099994.0
2005-05-05 22:05:00,104.466,104.479,104.419,104.425,1543299998.0
2005-05-05 22:10:00,104.422,104.43,104.395,104.422,1859499989.0
2005-05-05 22:15:00,104.432,104.435,104.399,104.426,2133500010.0
2005-05-05 22:20:00,104.415,104.437,104.39,104.419,1151100011.0
2005-05-05 22:25:00,104.43,104.44,104.396,104.407,2132699999.0
2005-05-05 22:30:00,104.417,104.456,104.416,104.434,2470199982.0
2005-05-05 22:35:00,104.453,104.476,104.44,104.468,1914100009.0
2005-05-05 22:40:00,104.454,104.481,104.414,104.419,1471499997.0
2005-05-05 22:45:00,104.424,104.455,104.41,104.453,1332300001.0
2005-05-05 22:50:00,104.44,104.469,104.428,104.44,2033600003.0
2005-05-05 22:55:00,104.431,104.445,104.402,104.423,1515300005.0
2005-05-05 23:00:00,104.402,104.46,104.402,104.417,1305400001.0
2005-05-05 23:05:00,104.444,104.449,104.394,104.441,1259999989.0
2005-05-05 23:10:00,104.443,104.47,104.436,104.45,1258199996.0
2005-05-05 23:15:00,104.453,104.463,104.422,104.427,1224899999.0
2005-05-05 23:20:00,104.462,104.469,104.402,104.436,1156000011.0
2005-05-05 23:25:00,104.449,104.469,104.419,104.465,1143700006.0
2005-05-05 23:30:00,104.468,104.481,104.452,104.473,1446900005.0
2005-05-05 23:35:00,104.458,104.466,104.421,104.458,1199300000.0
2005-05-05 23:40:00,104.445,104.475,104.431,104.446,1427199992.0
2005-05-05 23:45:00,104.442,104.48,104.44,104.475,1763500008.0
2005-05-05 23:50:00,104.445,104.505,104.445,104.495,959399982.0
2005-05-05 23:55:00,104.489,104.517,104.472,104.506,1020600005.0
2005-05-06 00:00:00,104.503,104.51,104.465,104.487,1475000004.0
2005-05-06 00:05:00,104.468,104.497,104.454,104.484,1200099990.0
2005-05-06 00:10:00,104.483,104.497,104.392,104.453,1386900004.0
2005-05-06 00:15:00,104.46,104.487,104.444,104.454,1049300004.0
2005-05-06 00:20:00,104.466,104.473,104.436,104.455,1418600010.0
2005-05-06 00:25:00,104.45,104.476,104.429,104.461,1397099998.0
2005-05-06 00:30:00,104.458,104.484,104.432,104.483,1569000001.0
2005-05-06 00:35:00,104.48,104.5,104.465,104.488,1047199990.0
2005-05-06 00:40:00,104.482,104.517,104.47,104.487,1685199992.0
2005-05-06 00:45:00,104.495,104.519,104.484,104.516,967599996.0
2005-05-06 00:50:00,104.501,104.525,104.489,104.509,867999995.0
2005-05-06 00:55:00,104.505,104.529,104.49,104.511,1445499997.0
2005-05-06 01:00:00,104.517,104.523,104.472,104.52,1248700004.0
2005-05-06 01:05:00,104.505,104.517,104.479,104.516,1070900008.0
2005-05-06 01:10:00,104.505,104.554,104.492,104.544,838800001.0
2005-05-06 01:15:00,104.53,104.551,104.518,104.543,1225799991.0
2005-05-06 01:20:00,104.538,104.574,104.534,104.555,1461200001.0
2005-05-06 01:25:00,104.547,104.581,104.527,104.581,1056900001.0
2005-05-06 01:30:00,104.587,104.611,104.559,104.606,1374800002.0
2005-05-06 01:35:00,104.608,104.621,104.582,104.593,1011500010.0
2005-05-06 01:40:00,104.581,104.627,104.574,104.625,1105100009.0
2005-05-06 01:45:00,104.627,104.63,104.59,104.59,1373099994.0
2005-05-06 01:50:00,104.596,104.62,104.569,104.619,1207399993.0
2005-05-06 01:55:00,104.61,104.63,104.59,104.62,1019599995.0
2005-05-06 02:00:00,104.618,104.644,104.597,104.597,1136699992.0
2005-05-06 02:05:00,104.598,104.621,104.571,104.617,803400005.0
2005-05-06 02:10:00,104.608,104.68,104.59,104.668,1106499997.0
2005-05-06 02:15:00,104.658,104.686,104.629,104.681,964299997.0
2005-05-06 02:20:00,104.66,104.722,104.653,104.722,963900001.0
2005-05-06 02:25:00,104.735,104.77,104.721,104.761,979200005.0
2005-05-06 02:30:00,104.763,104.819,104.743,104.782,1206399988.0
2005-05-06 02:35:00,104.782,104.812,104.768,104.795,1378200007.0
2005-05-06 02:40:00,104.795,104.805,104.73,104.74,1639300003.0
2005-05-06 02:45:00,104.746,104.756,104.704,104.72,1406399987.0
2005-05-06 02:50:00,104.703,104.717,104.656,104.677,1073800005.0
2005-05-06 02:55:00,104.673,104.673,104.59,104.59,1059599995.0
2005-05-06 03:00:00,104.595,104.632,104.593,104.624,1265200002.0
2005-05-06 03:05:00,104.597,104.625,104.592,104.607,1396799991.0
2005-05-06 03:10:00,104.609,104.622,104.562,104.599,1606299999.0
2005-05-06 03:15:00,104.608,104.623,104.53,104.573,1119400004.0
2005-05-06 03:20:00,104.563,104.612,104.547,104.595,1303199996.0
2005-05-06 03:25:00,104.61,104.61,104.566,104.583,1097500008.0
2005-05-06 03:30:00,104.58,104.598,104.543,104.543,1357799996.0
2005-05-06 03:35:00,104.525,104.572,104.52,104.54,1031200008.0
2005-05-06 03:40:00,104.54,104.56,104.513,104.541,1230499999.0
2005-05-06 03:45:00,104.533,104.597,104.521,104.581,1096800002.0
2005-05-06 03:50:00,104.597,104.604,104.564,104.601,1139599996.0
2005-05-06 03:55:00,104.599,104.62,104.578,104.595,1253900000.0
2005-05-06 04:00:00,104.605,104.648,104.575,104.641,958700000.0
2005-05-06 04:05:00,104.635,104.65,104.597,104.629,1376299997.0
2005-05-06 04:10:00,104.627,104.647,104.607,104.638,961100007.0
2005-05-06 04:15:00,104.624,104.646,104.604,104.624,1462599994.0
2005-05-06 04:20:00,104.627,104.644,104.607,104.633,930800006.0
2005-05-06 04:25:00,104.615,104.629,104.569,104.585,1350200006.0
2005-05-06 04:30:00,104.583,104.629,104.576,104.624,1020500012.0
2005-05-06 04:35:00,104.638,104.639,104.587,104.604,1158500007.0
2005-05-06 04:40:00,104.612,104.636,104.595,104.595,948500003.0
2005-05-06 04:45:00,104.628,104.63,104.584,104.584,1385200000.0
2005-05-06 04:50:00,104.589,104.617,104.556,104.608,1226899988.0
2005-05-06 04:55:00,104.602,104.618,104.581,104.608,1002000011.0
2005-05-06 05:00:00,104.612,104.62,104.577,104.615,1489200007.0
2005-05-06 05:05:00,104.616,104.63,104.591,104.622,1366600004.0
2005-05-06 05:10:00,104.592,104.641,104.592,104.633,1222900009.0
2005-05-06 05:15:00,104.613,104.628,104.594,104.614,1343700010.0
2005-05-06 05:20:00,104.63,104.657,104.604,104.654,1345500001.0
2005-05-06 05:25:00,104.653,104.673,104.641,104.645,1501299994.0
2005-05-06 05:30:00,104.658,104.678,104.639,104.65,1756000000.0
2005-05-06 05:35:00,104.652,104.671,104.626,104.665,906599998.0
2005-05-06 05:40:00,104.663,104.67,104.63,104.653,1130800000.0
2005-05-06 05:45:00,104.656,104.676,104.624,104.671,1523200009.0
2005-05-06 05:50:00,104.66,104.664,104.622,104.651,1389299995.0
2005-05-06 05:55:00,104.65,104.651,104.614,104.646,1370400010.0
2005-05-06 06:00:00,104.635,104.652,104.588,104.631,1046000002.0
2005-05-06 06:05:00,104.62,104.626,104.591,104.616,1593100006.0
2005-05-06 06:10:00,104.62,104.631,104.581,104.61,1465899983.0
2005-05-06 06:15:00,104.607,104.631,104.585,104.61,1256799998.0
2005-05-06 06:20:00,104.617,104.655,104.601,104.655,1434900003.0
2005-05-06 06:25:00,104.65,104.654,104.605,104.619,1328999999.0
2005-05-06 06:30:00,104.619,104.655,104.611,104.638,1110400003.0
2005-05-06 06:35:00,104.635,104.677,104.619,104.676,1444099998.0
2005-05-06 06:40:00,104.687,104.759,104.669,104.726,1544699997.0
2005-05-06 06:45:00,104.715,104.732,104.692,104.696,1075099995.0
2005-05-06 06:50:00,104.713,104.75,104.705,104.714,1319000007.0
2005-05-06 06:55:00,104.727,104.741,104.693,104.711,815900002.0
2005-05-06 07:00:00,104.682,104.682,104.622,104.647,941400008.0
2005-05-06 07:05:00,104.663,104.675,104.636,104.654,1221800008.0
2005-05-06 07:10:00,104.67,104.68,104.638,104.668,1244799994.0
2005-05-06 07:15:00,104.66,104.698,104.641,104.674,1250800006.0
2005-05-06 07:20:00,104.665,104.679,104.639,104.65,1229900000.0
2005-05-06 07:25:00,104.663,104.689,104.628,104.634,1252700003.0
2005-05-06 07:30:00,104.641,104.671,104.618,104.671,1012700003.0
2005-05-06 07:35:00,104.669,104.7,104.647,104.663,1013800000.0
2005-05-06 07:40:00,104.667,104.667,104.633,104.652,1172299991.0
2005-05-06 07:45:00,104.655,104.659,104.621,104.628,1241000006.0
2005-05-06 07:50:00,104.623,104.635,104.578,104.623,1316300000.0
2005-05-06 07:55:00,104.617,104.639,104.578,104.618,1323399995.0
2005-05-06 08:00:00,104.618,104.648,104.584,104.641,1022899999.0
2005-05-06 08:05:00,104.65,104.663,104.626,104.648,1137099993.0
2005-05-06 08:10:00,104.643,104.675,104.617,104.647,1099300010.0
2005-05-06 08:15:00,104.643,104.71,104.622,104.701,1075100009.0
2005-05-06 08:20:00,104.685,104.72,104.662,104.687,1278500009.0
2005-05-06 08:25:00,104.712,104.741,104.704,104.725,1240499996.0
2005-05-06 08:30:00,104.724,104.768,104.715,104.751,1078600013.0
2005-05-06 08:35:00,104.762,104.777,104.733,104.751,1075400003.0
2005-05-06 08:40:00,104.753,104.762,104.717,104.727,1646600020.0
2005-05-06 08:45:00,104.732,104.77,104.709,104.764,1408000002.0
2005-05-06 08:50:00,104.761,104.783,104.724,104.742,1396699996.0
2005-05-06 08:55:00,104.732,104.763,104.726,104.744,1085799991.0
2005-05-06 09:00:00,104.743,104.745,104.674,104.688,1459000008.0
2005-05-06 09:05:00,104.687,104.687,104.627,104.666,1102800003.0
2005-05-06 09:10:00,104.671,104.72,104.664,104.711,1338099998.0
2005-05-06 09:15:00,104.7,104.721,104.665,104.685,1386699990.0
2005-05-06 09:20:00,104.699,104.704,104.67,104.7,1173099998.0
2005-05-06 09:25:00,104.696,104.707,104.664,104.682,1067100009.0
2005-05-06 09:30:00,104.685,104.685,104.641,104.662,1345599998.0
2005-05-06 09:35:00,104.665,104.688,104.646,104.678,1108899995.0
2005-05-06 09:40:00,104.685,104.719,104.668,104.669,1300399994.0
2005-05-06 09:45:00,104.665,104.726,104.655,104.717,966400012.0
2005-05-06 09:50:00,104.736,104.752,104.688,104.701,1110399987.0
2005-05-06 09:55:00,104.712,104.728,104.691,104.718,1002500003.0
2005-05-06 10:00:00,104.72,104.743,104.698,104.723,1266399981.0
2005-05-06 10:05:00,104.725,104.75,104.707,104.727,1278399987.0
2005-05-06 10:10:00,104.723,104.738,104.697,104.735,1135199995.0
2005-05-06 10:15:00,104.728,104.738,104.677,104.704,1309400008.0
2005-05-06 10:20:00,104.717,104.727,104.679,104.704,1454499986.0
2005-05-06 10:25:00,104.705,104.738,104.695,104.708,1272899993.0
2005-05-06 10:30:00,104.72,104.736,104.699,104.724,1283999997.0
2005-05-06 10:35:00,104.712,104.725,104.681,104.708,1377900008.0
2005-05-06 10:40:00,104.707,104.727,104.685,104.712,1271900005.0
2005-05-06 10:45:00,104.708,104.718,104.678,104.712,1042599995.0
2005-05-06 10:50:00,104.7,104.715,104.684,104.702,1367600000.0
2005-05-06 10:55:00,104.691,104.717,104.678,104.708,1274999996.0
2005-05-06 11:00:00,104.72,104.728,104.682,104.719,1259400003.0
2005-05-06 11:05:00,104.706,104.727,104.663,104.7,1187000010.0
2005-05-06 11:10:00,104.696,104.721,104.669,104.702,1577200014.0
2005-05-06 11:15:00,104.688,104.726,104.678,104.713,1184700003.0
2005-05-06 11:20:00,104.723,104.723,104.673,104.711,1633099995.0
2005-05-06 11:25:00,104.693,104.717,104.688,104.705,1184099998.0
2005-05-06 11:30:00,104.683,104.726,104.664,104.726,1273599993.0
2005-05-06 11:35:00,104.713,104.72,104.688,104.704,1222499996.0
2005-05-06 11:40:00,104.703,104.721,104.677,104.677,1422899992.0
2005-05-06 11:45:00,104.683,104.712,104.662,104.707,1427000001.0
2005-05-06 11:50:00,104.69,104.701,104.627,104.652,1428000008.0
2005-05-06 11:55:00,104.663,104.683,104.632,104.64,1145599996.0
2005-05-06 12:00:00,104.659,104.663,104.63,104.64,907599993.0
2005-05-06 12:05:00,104.649,104.673,104.602,104.659,1053500007.0
2005-05-06 12:10:00,104.652,104.668,104.636,104.658,1228400004.0
2005-05-06 12:15:00,104.64,104.667,104.619,104.635,1485299991.0
2005-05-06 12:20:00,104.657,104.657,104.545,104.564,1219999999.0
2005-05-06 12:25:00,104.55,104.569,104.519,104.555,979200007.0
2005-05-06 12:30:00,104.555,104.596,104.547,104.589,1082699991.0
2005-05-06 12:35:00,104.59,104.604,104.57,104.592,1163099993.0
2005-05-06 12:40:00,104.587,104.648,104.551,104.633,1291100009.0
2005-05-06 12:45:00,104.622,104.658,104.602,104.64,1717200004.0
2005-05-06 12:50:00,104.64,104.657,104.628,104.657,865199992.0
2005-05-06 12:55:00,104.653,104.659,104.604,104.642,1401899996.0
2005-05-06 13:00:00,104.64,104.656,104.613,104.641,1416100002.0
2005-05-06 13:05:00,104.652,104.658,104.617,104.632,1494300013.0
2005-05-06 13:10:00,104.647,104.659,104.612,104.652,1040400006.0
2005-05-06 13:15:00,104.643,104.685,104.617,104.683,1381299990.0
2005-05-06 13:20:00,104.69,104.7,104.637,104.637,1200200004.0
2005-05-06 13:25:00,104.626,104.673,104.61,104.658,1058400010.0
2005-05-06 13:30:00,104.665,104.716,104.633,104.709,1443599996.0
2005-05-06 13:35:00,104.691,104.716,104.679,104.702,1023499996.0
2005-05-06 13:40:00,104.696,104.696,104.641,104.669,1196100007.0
2005-05-06 13:45:00,104.66,104.69,104.644,104.681,1112799997.0
2005-05-06 13:50:00,104.662,104.704,104.658,104.699,1380899997.0
2005-05-06 13:55:00,104.68,104.682,104.636,104.666,1258099998.0
2005-05-06 14:00:00,104.671,104.731,104.665,104.731,1450700005.0
2005-05-06 14:05:00,104.738,104.773,104.714,104.773,1250299999.0
2005-05-06 14:10:00,104.778,104.793,104.744,104.778,1185500010.0
2005-05-06 14:15:00,104.799,104.826,104.742,104.745,1471100008.0
2005-05-06 14:20:00,104.76,104.776,104.696,104.763,1222199992.0
2005-05-06 14:25:00,104.758,104.785,104.714,104.726,1099799997.0
2005-05-06 14:30:00,104.754,105.019,104.754,105.019,1302200008.0
2005-05-06 14:35:00,105.002,105.02,104.757,104.849,1303500003.0
2005-05-06 14:40:00,104.853,104.945,104.83,104.913,1452800007.0
2005-05-06 14:45:00,104.924,104.937,104.865,104.903,1255900002.0
2005-05-06 14:50:00,104.87,104.945,104.863,104.945,1292500010.0
2005-05-06 14:55:00,104.942,104.949,104.852,104.912,1504800007.0
2005-05-06 15:00:00,104.899,104.941,104.863,104.904,836100005.0
2005-05-06 15:05:00,104.89,104.921,104.858,104.891,898999989.0
2005-05-06 15:10:00,104.88,104.898,104.842,104.897,1346400011.0
2005-05-06 15:15:00,104.904,104.926,104.821,104.845,1008499999.0
2005-05-06 15:20:00,104.832,104.868,104.805,104.834,1655700003.0
2005-05-06 15:25:00,104.816,104.835,104.747,104.791,1014100001.0
2005-05-06 15:30:00,104.792,104.835,104.738,104.817,1360799986.0
2005-05-06 15:35:00,104.804,104.821,104.723,104.77,953799990.0
2005-05-06 15:40:00,104.762,104.815,104.745,104.763,1393200007.0
2005-05-06 15:45:00,104.746,104.808,104.743,104.805,1362699985.0
2005-05-06 15:50:00,104.792,104.822,104.785,104.815,1174199998.0
2005-05-06 15:55:00,104.809,104.816,104.753,104.769,1477899990.0
2005-05-06 16:00:00,104.792,104.815,104.729,104.736,1413399993.0
2005-05-06 16:05:00,104.757,104.826,104.733,104.791,1098400013.0
2005-05-06 16:10:00,104.793,104.8,104.721,104.726,1226999990.0
2005-05-06 16:15:00,104.703,104.775,104.687,104.687,1369599995.0
2005-05-06 16:20:00,104.691,104.712,104.633,104.696,1390899992.0
2005-05-06 16:25:00,104.704,104.738,104.687,104.718,1271900007.0
2005-05-06 16:30:00,104.75,104.767,104.717,104.761,1072299989.0
2005-05-06 16:35:00,104.755,104.783,104.685,104.725,1324100002.0
2005-05-06 16:40:00,104.739,104.739,104.671,104.685,1177500022.0
2005-05-06 16:45:00,104.712,104.721,104.663,104.67,981900007.0
2005-05-06 16:50:00,104.68,104.72,104.667,104.707,1486100001.0
2005-05-06 16:55:00,104.673,104.77,104.671,104.77,1293699999.0
2005-05-06 17:00:00,104.764,104.919,104.754,104.873,1604200004.0
2005-05-06 17:05:00,104.825,104.843,104.791,104.807,1158500005.0
2005-05-06 17:10:00,104.815,104.832,104.775,104.832,1270600010.0
2005-05-06 17:15:00,104.835,104.926,104.826,104.91,1401699992.0
2005-05-06 17:20:00,104.93,104.968,104.909,104.909,1258100006.0
2005-05-06 17:25:00,104.92,105.058,104.905,105.007,1041699990.0
2005-05-06 17:30:00,104.97,105.015,104.921,104.966,1290499997.0
2005-05-06 17:35:00,104.967,104.967,104.881,104.91,1034600001.0
2005-05-06 17:40:00,104.923,104.94,104.883,104.915,1173799992.0
2005-05-06 17:45:00,104.93,104.973,104.918,104.955,768500010.0
2005-05-06 17:50:00,104.931,104.974,104.924,104.966,1303899994.0
2005-05-06 17:55:00,104.958,104.973,104.913,104.919,1023599987.0
2005-05-06 18:00:00,104.911,104.919,104.888,104.894,262100005.0
2005-05-06 18:10:00,104.834,104.86,104.818,104.84,4073099980.0
2005-05-06 18:15:00,104.83,104.843,104.786,104.8,3842800014.0
2005-05-06 18:25:00,104.815,104.839,104.797,104.817,1703399987.0
2005-05-06 18:30:00,104.802,104.817,104.794,104.808,1668700010.0
2005-05-06 18:35:00,104.799,104.827,104.774,104.807,5525799982.0
2005-05-06 18:40:00,104.817,104.83,104.761,104.788,6710200023.0
2005-05-06 18:45:00,104.79,104.802,104.731,104.767,5925300010.0
2005-05-06 18:50:00,104.761,104.784,104.733,104.743,9122900026.0
2005-05-06 18:55:00,104.71,104.774,104.684,104.758,5709999970.0
2005-05-06 19:00:00,104.758,104.816,104.758,104.788,4519699970.0
2005-05-06 19:05:00,104.805,104.812,104.757,104.781,4294800017.0
2005-05-06 19:10:00,104.787,104.844,104.768,104.809,4308500014.0
2005-05-06 19:15:00,104.822,104.838,104.788,104.81,6046299966.0
2005-05-06 19:20:00,104.811,104.837,104.788,104.802,4745899997.0
2005-05-06 19:25:00,104.82,104.848,104.81,104.819,4949400004.0
2005-05-06 19:30:00,104.825,104.849,104.8,104.833,6434000021.0
2005-05-06 19:35:00,104.809,104.844,104.802,104.825,4117100006.0
2005-05-06 19:40:00,104.835,104.85,104.801,104.807,4778700011.0
2005-05-06 19:45:00,104.795,104.84,104.772,104.825,4007400022.0
2005-05-06 19:50:00,104.83,104.841,104.777,104.818,4974699976.0
2005-05-06 19:55:00,104.798,104.834,104.779,104.823,4483599981.0
2005-05-06 20:00:00,104.818,104.851,104.809,104.835,3783800000.0
2005-05-06 20:05:00,104.825,104.875,104.825,104.875,5611099968.0
2005-05-06 20:10:00,104.863,104.872,104.829,104.855,5255500018.0
2005-05-06 20:15:00,104.857,104.897,104.834,104.865,4704399990.0
2005-05-06 20:20:00,104.858,104.895,104.844,104.862,5073099994.0
2005-05-06 20:25:00,104.875,104.898,104.869,104.892,3009099976.0
2005-05-06 20:30:00,104.914,104.937,104.907,104.933,1304799998.0
2005-05-06 20:35:00,104.954,105.005,104.93,104.962,4049600002.0
2005-05-06 20:40:00,104.955,104.969,104.903,104.952,5142899999.0
2005-05-06 20:45:00,104.937,104.961,104.898,104.916,6951900015.0
2005-05-06 20:50:00,104.911,104.966,104.883,104.916,4680100016.0
2005-05-06 20:55:00,104.914,104.947,104.893,104.909,4085999991.0
2005-05-06 21:00:00,104.883,104.967,104.883,104.927,6102800003.0
2005-05-06 21:05:00,104.933,104.96,104.906,104.945,3779100003.0
2005-05-06 21:10:00,104.945,104.958,104.915,104.93,3811700006.0
2005-05-06 21:15:00,104.932,104.948,104.89,104.925,6202199998.0
2005-05-06 21:20:00,104.924,104.948,104.897,104.928,6493900004.0
2005-05-06 21:25:00,104.93,104.945,104.894,104.901,4598499981.0
2005-05-06 21:30:00,104.92,104.977,104.899,104.961,2988000002.0
2005-05-06 21:35:00,104.973,104.987,104.931,104.947,1779600015.0
2005-05-06 21:40:00,104.945,104.973,104.928,104.963,4785399992.0
2005-05-06 21:45:00,104.972,104.979,104.928,104.958,3470600016.0
2005-05-06 21:50:00,104.968,104.982,104.935,104.954,1939799988.0
2005-05-06 21:55:00,104.956,104.995,104.947,104.952,1743099993.0
2005-05-06 22:00:00,104.97,104.979,104.944,104.96,3785300024.0
2005-05-06 22:05:00,104.961,104.961,104.915,104.928,1198900008.0
2005-05-06 22:10:00,104.952,104.963,104.914,104.928,1987700001.0
2005-05-06 22:15:00,104.918,104.97,104.914,104.958,2028499986.0
2005-05-06 22:20:00,104.952,104.964,104.931,104.938,1575899992.0
2005-05-06 22:25:00,104.952,104.995,104.939,104.952,1953500000.0
2005-05-06 22:30:00,104.972,104.997,104.956,104.997,2711400013.0
2005-05-06 22:35:00,104.988,105.008,104.95,104.982,1938599995.0
2005-05-06 22:40:00,104.971,105.001,104.959,104.992,1592099989.0
2005-05-06 22:45:00,104.993,105.02,104.959,105.02,1479699994.0
2005-05-06 22:50:00,105.007,105.043,105.0,105.021,1522700004.0
2005-05-06 22:55:00,105.036,105.062,105.01,105.018,1639899981.0
2005-05-08 23:00:00,105.03,105.106,105.03,105.085,1491999992.0
2005-05-08 23:05:00,105.087,105.1,105.073,105.078,1204799997.0
2005-05-08 23:10:00,105.083,105.103,105.063,105.076,1433999992.0
2005-05-08 23:15:00,105.08,105.111,105.057,105.068,1194999989.0
2005-05-08 23:20:00,105.068,105.086,105.055,105.073,1206700000.0
2005-05-08 23:25:00,105.071,105.08,105.054,105.08,1316899994.0
2005-05-08 23:30:00,105.086,105.095,105.058,105.083,1106799997.0
2005-05-08 23:35:00,105.08,105.103,105.061,105.078,1287499996.0
2005-05-08 23:40:00,105.09,105.109,105.056,105.091,1437200008.0
2005-05-08 23:45:00,105.074,105.102,105.057,105.089,1267299993.0
2005-05-08 23:50:00,105.083,105.096,105.073,105.091,1345100000.0
2005-05-08 23:55:00,105.102,105.103,105.048,105.069,1375700002.0
2005-05-09 00:00:00,105.073,105.113,105.046,105.108,1039099988.0
2005-05-09 00:05:00,105.118,105.128,105.086,105.115,1389899996.0
2005-05-09 00:10:00,105.113,105.118,105.072,105.095,1483500009.0
2005-05-09 00:15:00,105.108,105.138,105.085,105.113,1328199996.0
2005-05-09 00:20:00,105.127,105.146,105.102,105.13,1152999997.0
2005-05-09 00:25:00,105.125,105.141,105.101,105.111,1469699999.0
2005-05-09 00:30:00,105.118,105.14,105.099,105.128,1157199992.0
2005-05-09 00:35:00,105.125,105.146,105.103,105.145,1231700002.0
2005-05-09 00:40:00,105.15,105.18,105.129,105.17,1327800000.0
2005-05-09 00:45:00,105.178,105.207,105.152,105.207,1103000008.0
2005-05-09 00:50:00,105.192,105.217,105.175,105.196,1439499996.0
2005-05-09 00:55:00,105.188,105.209,105.176,105.2,1206899993.0
2005-05-09 01:00:00,105.186,105.256,105.185,105.232,1225399999.0
2005-05-09 01:05:00,105.255,105.256,105.198,105.223,1119899998.0
2005-05-09 01:10:00,105.228,105.239,105.191,105.196,1297200005.0
2005-05-09 01:15:00,105.201,105.258,105.182,105.232,1136499996.0
2005-05-09 01:20:00,105.252,105.264,105.184,105.207,1357099992.0
2005-05-09 01:25:00,105.193,105.216,105.177,105.211,790500000.0
2005-05-09 01:30:00,105.218,105.24,105.186,105.202,1336599999.0
2005-05-09 01:35:00,105.225,105.255,105.207,105.249,1005600009.0
2005-05-09 01:40:00,105.248,105.282,105.232,105.265,1121700005.0
2005-05-09 01:45:00,105.28,105.285,105.226,105.272,1486600002.0
2005-05-09 01:50:00,105.264,105.318,105.235,105.305,1212800001.0
2005-05-09 01:55:00,105.322,105.331,105.262,105.296,1354000008.0
2005-05-09 02:00:00,105.305,105.317,105.276,105.296,1373800010.0
2005-05-09 02:05:00,105.312,105.319,105.271,105.29,1326800005.0
2005-05-09 02:10:00,105.285,105.3,105.224,105.235,1411099995.0
2005-05-09 02:15:00,105.242,105.259,105.201,105.244,993799989.0
2005-05-09 02:20:00,105.24,105.264,105.225,105.242,1094600006.0
2005-05-09 02:25:00,105.248,105.26,105.211,105.247,959399997.0
2005-05-09 02:30:00,105.242,105.316,105.225,105.312,1459900009.0
2005-05-09 02:35:00,105.317,105.317,105.266,105.279,1021300004.0
2005-05-09 02:40:00,105.281,105.291,105.179,105.196,1499099995.0
2005-05-09 02:45:00,105.195,105.195,105.148,105.179,1551900001.0
2005-05-09 02:50:00,105.168,105.196,105.127,105.127,1193499998.0
2005-05-09 02:55:00,105.14,105.228,105.14,105.227,1002700010.0
2005-05-09 03:00:00,105.235,105.289,105.235,105.272,1262800017.0
2005-05-09 03:05:00,105.27,105.326,105.259,105.326,1424800014.0
2005-05-09 03:10:00,105.32,105.357,105.307,105.321,961400002.0
2005-05-09 03:15:00,105.323,105.337,105.292,105.307,1380000008.0
2005-05-09 03:20:00,105.298,105.318,105.281,105.312,1143999993.0
2005-05-09 03:25:00,105.309,105.314,105.216,105.228,1167800001.0
2005-05-09 03:30:00,105.232,105.282,105.226,105.269,1263300002.0
2005-05-09 03:35:00,105.258,105.27,105.199,105.246,1307400005.0
2005-05-09 03:40:00,105.242,105.258,105.22,105.255,1155100011.0
2005-05-09 03:45:00,105.248,105.281,105.23,105.268,1001900008.0
2005-05-09 03:50:00,105.262,105.27,105.234,105.257,1531999995.0
2005-05-09 03:55:00,105.259,105.267,105.208,105.208,1234600001.0
2005-05-09 04:00:00,105.22,105.261,105.2,105.261,908399998.0
2005-05-09 04:05:00,105.264,105.282,105.247,105.261,1429600004.0
2005-05-09 04:10:00,105.277,105.298,105.253,105.276,937500002.0
2005-05-09 04:15:00,105.275,105.318,105.257,105.288,911600003.0
2005-05-09 04:20:00,105.282,105.306,105.269,105.288,1107100012.0
2005-05-09 04:25:00,105.285,105.289,105.251,105.282,1441299996.0
2005-05-09 04:30:00,105.27,105.306,105.257,105.3,1049900008.0
2005-05-09 04:35:00,105.262,105.29,105.253,105.263,1378799988.0
2005-05-09 04:40:00,105.281,105.288,105.245,105.275,1094700004.0
2005-05-09 04:45:00,105.278,105.289,105.234,105.258,1294200004.0
2005-05-09 04:50:00,105.26,105.262,105.22,105.256,1150099999.0
2005-05-09 04:55:00,105.242,105.271,105.227,105.255,1310900001.0
2005-05-09 05:00:00,105.271,105.276,105.236,105.27,1327300000.0
2005-05-09 05:05:00,105.268,105.275,105.242,105.265,1508799995.0
2005-05-09 05:10:00,105.27,105.276,105.243,105.252,1070100006.0
2005-05-09 05:15:00,105.233,105.269,105.225,105.228,1477299993.0
2005-05-09 05:20:00,105.252,105.254,105.222,105.247,1004699991.0
2005-05-09 05:25:00,105.255,105.271,105.212,105.245,1319299995.0
2005-05-09 05:30:00,105.258,105.273,105.236,105.256,1452599997.0
2005-05-09 05:35:00,105.268,105.286,105.235,105.275,1389300003.0
2005-05-09 05:40:00,105.277,105.285,105.248,105.263,1124700009.0
2005-05-09 05:45:00,105.27,105.285,105.245,105.267,1334400000.0
2005-05-09 05:50:00,105.272,105.302,105.246,105.28,1097799995.0
2005-05-09 05:55:00,105.282,105.298,105.261,105.282,1407000010.0
2005-05-09 06:00:00,105.272,105.315,105.255,105.31,1074899989.0
2005-05-09 06:05:00,105.3,105.328,105.292,105.298,1280599994.0
2005-05-09 06:10:00,105.287,105.316,105.259,105.27,1176100003.0
2005-05-09 06:15:00,105.298,105.338,105.279,105.294,834599999.0
2005-05-09 06:20:00,105.326,105.344,105.296,105.32,1248500009.0
2005-05-09 06:25:00,105.318,105.334,105.281,105.317,1308899989.0
2005-05-09 06:30:00,105.307,105.343,105.295,105.338,1011499995.0
2005-05-09 06:35:00,105.33,105.339,105.273,105.279,1160699991.0
2005-05-09 06:40:00,105.253,105.275,105.221,105.259,1143199994.0
2005-05-09 06:45:00,105.252,105.269,105.207,105.233,1186599997.0
2005-05-09 06:50:00,105.21,105.242,105.199,105.235,1476000007.0
2005-05-09 06:55:00,105.225,105.27,105.217,105.27,1196800014.0
2005-05-09 07:00:00,105.247,105.287,105.243,105.287,1567300011.0
2005-05-09 07:05:00,105.275,105.298,105.23,105.243,1304299994.0
2005-05-09 07:10:00,105.244,105.292,105.234,105.285,1496399998.0
2005-05-09 07:15:00,105.268,105.298,105.245,105.291,892500003.0
2005-05-09 07:20:00,105.28,105.294,105.24,105.251,1182000003.0
2005-05-09 07:25:00,105.248,105.271,105.222,105.25,1279199990.0
2005-05-09 07:30:00,105.245,105.275,105.223,105.265,1333100003.0
2005-05-09 07:35:00,105.248,105.292,105.241,105.27,1342900012.0
2005-05-09 07:40:00,105.278,105.289,105.25,105.271,1072800005.0
2005-05-09 07:45:00,105.287,105.287,105.241,105.253,1245499993.0
2005-05-09 07:50:00,105.253,105.275,105.231,105.263,1161399986.0
2005-05-09 07:55:00,105.267,105.267,105.204,105.227,1485300016.0
2005-05-09 08:00:00,105.23,105.262,105.22,105.25,1180299998.0
2005-05-09 08:05:00,105.253,105.264,105.223,105.245,1250799997.0
2005-05-09 08:10:00,105.245,105.297,105.218,105.283,1299800006.0
2005-05-09 08:15:00,105.278,105.312,105.247,105.274,1069800005.0
2005-05-09 08:20:00,105.276,105.339,105.265,105.318,1184999999.0
2005-05-09 08:25:00,105.327,105.354,105.3,105.32,977499995.0
2005-05-09 08:30:00,105.328,105.346,105.308,105.339,1306399987.0
2005-05-09 08:35:00,105.345,105.345,105.29,105.296,931600001.0
2005-05-09 08:40:00,105.302,105.319,105.28,105.311,1514799998.0
2005-05-09 08:45:00,105.303,105.324,105.285,105.308,1296599997.0
2005-05-09 08:50:00,105.302,105.329,105.281,105.319,1136700002.0
2005-05-09 08:55:00,105.306,105.306,105.255,105.288,1078999996.0
2005-05-09 09:00:00,105.285,105.294,105.248,105.273,1247600005.0
2005-05-09 09:05:00,105.265,105.282,105.244,105.282,1044900005.0
2005-05-09 09:10:00,105.276,105.318,105.263,105.317,1285300006.0
2005-05-09 09:15:00,105.322,105.322,105.27,105.275,1383600004.0
2005-05-09 09:20:00,105.29,105.29,105.222,105.227,1154300003.0
2005-05-09 09:25:00,105.23,105.275,105.218,105.275,1107499998.0
2005-05-09 09:30:00,105.269,105.298,105.246,105.278,1022600002.0
2005-05-09 09:35:00,105.271,105.287,105.254,105.275,1402800016.0
2005-05-09 09:40:00,105.278,105.298,105.253,105.267,1193500004.0
2005-05-09 09:45:00,105.264,105.282,105.243,105.259,1539599994.0
2005-05-09 09:50:00,105.266,105.324,105.243,105.315,1041900007.0
2005-05-09 09:55:00,105.317,105.317,105.265,105.311,980100006.0
2005-05-09 10:00:00,105.304,105.347,105.29,105.341,905899999.0
2005-05-09 10:05:00,105.346,105.358,105.308,105.336,1674899996.0
2005-05-09 10:10:00,105.326,105.344,105.3,105.336,1404900017.0
2005-05-09 10:15:00,105.318,105.326,105.276,105.298,1293600003.0
2005-05-09 10:20:00,105.3,105.326,105.279,105.291,1360300002.0
2005-05-09 10:25:00,105.305,105.321,105.28,105.302,1312399996.0
2005-05-09 10:30:00,105.309,105.346,105.279,105.339,1022600002.0
2005-05-09 10:35:00,105.337,105.372,105.319,105.356,1258399994.0
2005-05-09 10:40:00,105.355,105.366,105.338,105.338,1215699991.0
2005-05-09 10:45:00,105.327,105.369,105.32,105.369,1327100003.0
2005-05-09 10:50:00,105.357,105.382,105.343,105.381,1212200010.0
2005-05-09 10:55:00,105.366,105.389,105.331,105.339,1162300003.0
2005-05-09 11:00:00,105.336,105.344,105.303,105.314,1360799992.0
2005-05-09 11:05:00,105.32,105.329,105.293,105.32,1296600010.0
2005-05-09 11:10:00,105.325,105.35,105.299,105.332,1406600006.0
2005-05-09 11:15:00,105.323,105.323,105.255,105.291,949499992.0
2005-05-09 11:20:00,105.288,105.297,105.256,105.285,1236999997.0
2005-05-09 11:25:00,105.282,105.294,105.258,105.281,1075400008.0
2005-05-09 11:30:00,105.279,105.304,105.259,105.28,992500010.0
2005-05-09 11:35:00,105.26,105.287,105.246,105.279,1237799996.0
2005-05-09 11:40:00,105.27,105.291,105.245,105.281,997599993.0
2005-05-09 11:45:00,105.273,105.296,105.258,105.292,1055899995.0
2005-05-09 11:50:00,105.28,105.299,105.248,105.269,1381900001.0
2005-05-09 11:55:00,105.269,105.308,105.244,105.301,1242000002.0
2005-05-09 12:00:00,105.305,105.359,105.294,105.335,1049200001.0
2005-05-09 12:05:00,105.343,105.362,105.308,105.334,1283799993.0
2005-05-09 12:10:00,105.335,105.356,105.318,105.326,1320799993.0
2005-05-09 12:15:00,105.325,105.351,105.297,105.351,1891400007.0
2005-05-09 12:20:00,105.33,105.411,105.323,105.407,1399099989.0
2005-05-09 12:25:00,105.401,105.517,105.401,105.513,1380700019.0
2005-05-09 12:30:00,105.516,105.517,105.451,105.459,946700001.0
2005-05-09 12:35:00,105.46,105.46,105.41,105.42,1259200004.0
2005-05-09 12:40:00,105.42,105.447,105.397,105.42,1417600006.0
2005-05-09 12:45:00,105.432,105.449,105.407,105.43,1612100002.0
2005-05-09 12:50:00,105.42,105.47,105.416,105.454,1133500012.0
2005-05-09 12:55:00,105.452,105.469,105.423,105.469,1746400008.0
2005-05-09 13:00:00,105.474,105.512,105.452,105.507,756699992.0
2005-05-09 13:05:00,105.513,105.567,105.508,105.558,1286399999.0
2005-05-09 13:10:00,105.547,105.552,105.51,105.552,1065799997.0
2005-05-09 13:15:00,105.555,105.565,105.514,105.556,1347500010.0
2005-05-09 13:20:00,105.548,105.576,105.53,105.54,1360000021.0
2005-05-09 13:25:00,105.535,105.558,105.507,105.542,1065400003.0
2005-05-09 13:30:00,105.54,105.548,105.489,105.53,1151000004.0
2005-05-09 13:35:00,105.526,105.54,105.495,105.504,946500007.0
2005-05-09 13:40:00,105.528,105.58,105.527,105.556,1501699997.0
2005-05-09 13:45:00,105.553,105.618,105.541,105.617,1112899994.0
2005-05-09 13:50:00,105.615,105.635,105.592,105.598,1340699996.0
2005-05-09 13:55:00,105.61,105.616,105.571,105.581,1111900003.0
2005-05-09 14:00:00,105.585,105.596,105.554,105.585,1291900000.0
2005-05-09 14:05:00,105.602,105.605,105.565,105.591,1203899994.0
2005-05-09 14:10:00,105.578,105.615,105.559,105.608,1017200002.0
2005-05-09 14:15:00,105.618,105.647,105.574,105.647,1215900001.0
2005-05-09 14:20:00,105.643,105.671,105.614,105.634,1277599993.0
2005-05-09 14:25:00,105.648,105.659,105.617,105.647,1227700004.0
2005-05-09 14:30:00,105.624,105.667,105.611,105.664,1439700004.0
2005-05-09 14:35:00,105.657,105.666,105.624,105.642,1006700005.0
2005-05-09 14:40:00,105.629,105.657,105.6,105.657,1296900000.0
2005-05-09 14:45:00,105.655,105.657,105.613,105.637,1157399997.0
2005-05-09 14:50:00,105.648,105.657,105.624,105.648,1393599997.0
2005-05-09 14:55:00,105.625,105.636,105.592,105.636,992400001.0
2005-05-09 15:00:00,105.63,105.641,105.612,105.641,891599991.0
2005-05-09 15:05:00,105.657,105.657,105.608,105.617,1398599999.0
2005-05-09 15:10:00,105.605,105.622,105.568,105.573,1320800012.0
2005-05-09 15:15:00,105.616,105.63,105.587,105.614,1326399996.0
2005-05-09 15:20:00,105.608,105.622,105.553,105.568,1090000004.0
2005-05-09 15:25:00,105.58,105.595,105.555,105.569,1079900001.0
2005-05-09 15:30:00,105.568,105.577,105.482,105.492,1035699997.0
2005-05-09 15:35:00,105.483,105.498,105.453,105.459,1194299995.0
2005-05-09 15:40:00,105.45,105.463,105.417,105.438,1367400009.0
2005-05-09 15:45:00,105.436,105.439,105.405,105.429,1431400009.0
2005-05-09 15:50:00,105.437,105.502,105.407,105.5,780899993.0
2005-05-09 15:55:00,105.51,105.524,105.452,105.461,831600000.0
2005-05-09 16:00:00,105.469,105.491,105.418,105.463,1235900004.0
2005-05-09 16:05:00,105.482,105.518,105.435,105.515,1281699999.0
2005-05-09 16:10:00,105.522,105.557,105.505,105.515,1129600004.0
2005-05-09 16:15:00,105.502,105.526,105.466,105.507,1082699989.0
2005-05-09 16:20:00,105.505,105.529,105.486,105.507,1335499990.0
2005-05-09 16:25:00,105.498,105.511,105.468,105.491,1368499999.0
2005-05-09 16:30:00,105.505,105.509,105.458,105.459,1073599999.0
2005-05-09 16:35:00,105.472,105.554,105.453,105.521,1224300000.0
2005-05-09 16:40:00,105.522,105.571,105.501,105.554,1391000010.0
2005-05-09 16:45:00,105.57,105.609,105.547,105.603,1354600010.0
2005-05-09 16:50:00,105.603,105.61,105.577,105.586,971000001.0
2005-05-09 16:55:00,105.575,105.616,105.548,105.615,1269000000.0
2005-05-09 17:00:00,105.618,105.633,105.583,105.585,1396599996.0
2005-05-09 17:05:00,105.587,105.601,105.552,105.561,1004500002.0
2005-05-09 17:10:00,105.575,105.606,105.548,105.594,1234500005.0
2005-05-09 17:15:00,105.595,105.624,105.571,105.574,949599996.0
2005-05-09 17:20:00,105.577,105.588,105.549,105.571,1327000006.0
2005-05-09 17:25:00,105.576,105.585,105.506,105.515,1450800007.0
2005-05-09 17:30:00,105.503,105.523,105.482,105.507,1185700007.0
2005-05-09 17:35:00,105.518,105.552,105.481,105.543,1540599989.0
2005-05-09 17:40:00,105.548,105.575,105.506,105.521,1264399990.0
2005-05-09 17:45:00,105.52,105.539,105.504,105.513,1252700002.0
2005-05-09 17:50:00,105.52,105.529,105.5,105.509,1493699989.0
2005-05-09 17:55:00,105.516,105.533,105.493,105.521,1274799996.0
2005-05-09 18:00:00,105.53,105.57,105.51,105.57,7308899959.0
2005-05-09 18:05:00,105.55,105.58,105.55,105.57,7032399956.0
2005-05-09 18:10:00,105.556,105.58,105.545,105.58,5724699992.0
2005-05-09 18:15:00,105.57,105.62,105.554,105.62,6847399978.0
2005-05-09 18:20:00,105.61,105.64,105.59,105.64,8015499955.0
2005-05-09 18:25:00,105.64,105.64,105.6,105.63,5133899976.0
2005-05-09 18:30:00,105.603,105.64,105.592,105.62,9532499978.0
2005-05-09 18:35:00,105.61,105.62,105.564,105.586,6677899989.0
2005-05-09 18:40:00,105.57,105.61,105.553,105.596,7045100017.0
2005-05-09 18:45:00,105.606,105.644,105.589,105.62,5782499994.0
2005-05-09 18:50:00,105.629,105.641,105.569,105.63,8502800001.0
2005-05-09 18:55:00,105.624,105.633,105.588,105.605,6238299987.0
2005-05-09 19:00:00,105.589,105.597,105.557,105.596,4872500009.0
2005-05-09 19:05:00,105.596,105.62,105.567,105.586,6533000034.0
2005-05-09 19:10:00,105.6,105.614,105.57,105.57,3358799986.0
2005-05-09 19:15:00,105.58,105.597,105.554,105.56,6227699998.0
2005-05-09 19:20:00,105.568,105.59,105.554,105.568,4342300002.0
2005-05-09 19:25:00,105.56,105.597,105.558,105.583,4739800004.0
2005-05-09 19:30:00,105.578,105.59,105.539,105.571,6927800010.0
2005-05-09 19:35:00,105.573,105.602,105.547,105.555,3893800003.0
2005-05-09 19:40:00,105.555,105.589,105.533,105.574,4822799995.0
2005-05-09 19:45:00,105.575,105.609,105.543,105.587,4324200005.0
2005-05-09 19:50:00,105.587,105.618,105.565,105.582,4454000008.0
2005-05-09 19:55:00,105.578,105.62,105.554,105.613,4456699996.0
2005-05-09 20:00:00,105.608,105.627,105.563,105.607,3927100003.0
2005-05-09 20:05:00,105.614,105.617,105.565,105.608,6148799988.0
2005-05-09 20:10:00,105.613,105.629,105.57,105.593,6003499985.0
2005-05-09 20:15:00,105.585,105.608,105.558,105.583,4091399974.0
2005-05-09 20:20:00,105.576,105.592,105.534,105.582,5290700013.0
2005-05-09 20:25:00,105.585,105.61,105.538,105.61,4968699992.0
2005-05-09 20:30:00,105.62,105.63,105.58,105.616,7141399992.0
2005-05-09 20:35:00,105.612,105.617,105.571,105.588,3310399979.0
2005-05-09 20:40:00,105.58,105.601,105.551,105.567,6742900033.0
2005-05-09 20:45:00,105.557,105.575,105.524,105.547,7275899998.0
2005-05-09 20:50:00,105.53,105.569,105.483,105.546,4606499998.0
2005-05-09 20:55:00,105.549,105.57,105.514,105.53,7987600023.0
2005-05-09 21:00:00,105.526,105.581,105.518,105.581,6029999993.0
2005-05-09 21:05:00,105.58,105.588,105.546,105.572,4537700007.0
2005-05-09 21:10:00,105.583,105.587,105.536,105.58,3479800009.0
2005-05-09 21:15:00,105.577,105.58,105.541,105.564,7001600021.0
2005-05-09 21:20:00,105.585,105.607,105.545,105.588,7108499974.0
2005-05-09 21:25:00,105.587,105.592,105.55,105.577,4925300004.0
2005-05-09 21:30:00,105.578,105.589,105.546,105.576,2866099999.0
2005-05-09 21:35:00,105.568,105.585,105.547,105.559,2045100005.0
2005-05-09 21:40:00,105.565,105.579,105.536,105.567,3973300027.0
2005-05-09 21:45:00,105.577,105.596,105.562,105.571,3234599997.0
2005-05-09 21:50:00,105.597,105.617,105.576,105.604,2185100008.0
2005-05-09 21:55:00,105.606,105.618,105.583,105.608,1671699991.0
2005-05-09 22:00:00,105.61,105.629,105.578,105.582,4316100003.0
2005-05-09 22:05:00,105.603,105.615,105.564,105.567,1098800007.0
2005-05-09 22:10:00,105.615,105.627,105.587,105.595,1569000007.0
2005-05-09 22:15:00,105.616,105.627,105.591,105.611,2405900017.0
2005-05-09 22:20:00,105.608,105.625,105.594,105.618,1290499987.0
2005-05-09 22:25:00,105.6,105.627,105.587,105.613,1706000005.0
2005-05-09 22:30:00,105.619,105.625,105.595,105.613,2378400015.0
2005-05-09 22:35:00,105.603,105.625,105.583,105.607,2554900005.0
2005-05-09 22:40:00,105.608,105.618,105.577,105.599,1348200000.0
2005-05-09 22:45:00,105.609,105.612,105.578,105.59,1745899992.0
2005-05-09 22:50:00,105.585,105.612,105.578,105.59,1749500010.0
2005-05-09 22:55:00,105.612,105.618,105.573,105.591,1275900007.0
2005-05-09 23:00:00,105.612,105.63,105.583,105.613,1457399999.0
2005-05-09 23:05:00,105.617,105.633,105.6,105.617,1483999990.0
2005-05-09 23:10:00,105.627,105.638,105.509,105.55,1429599990.0
2005-05-09 23:15:00,105.56,105.625,105.555,105.623,968200006.0
2005-05-09 23:20:00,105.614,105.63,105.594,105.6,1190100005.0
2005-05-09 23:25:00,105.615,105.647,105.602,105.641,1364400003.0
2005-05-09 23:30:00,105.628,105.655,105.617,105.628,1199500004.0
2005-05-09 23:35:00,105.648,105.652,105.611,105.626,1217400003.0
2005-05-09 23:40:00,105.63,105.651,105.605,105.628,1292300007.0
2005-05-09 23:45:00,105.638,105.649,105.617,105.638,1454999995.0
2005-05-09 23:50:00,105.633,105.653,105.61,105.63,1090600002.0
2005-05-09 23:55:00,105.622,105.661,105.614,105.642,1286399999.0
2005-05-10 00:00:00,105.641,105.671,105.63,105.641,1453200007.0
2005-05-10 00:05:00,105.66,105.667,105.638,105.638,992700001.0
2005-05-10 00:10:00,105.63,105.659,105.622,105.653,1075099990.0
2005-05-10 00:15:00,105.672,105.698,105.665,105.672,1265999985.0
2005-05-10 00:20:00,105.677,105.711,105.668,105.683,1243699997.0
2005-05-10 00:25:00,105.678,105.704,105.662,105.679,983699985.0
2005-05-10 00:30:00,105.672,105.698,105.662,105.692,930600006.0
2005-05-10 00:35:00,105.695,105.715,105.674,105.701,916100006.0
2005-05-10 00:40:00,105.693,105.705,105.639,105.646,1423499993.0
2005-05-10 00:45:00,105.663,105.693,105.657,105.689,1026100010.0
2005-05-10 00:50:00,105.682,105.701,105.678,105.684,957800001.0
2005-05-10 00:55:00,105.687,105.704,105.666,105.695,1428800007.0
2005-05-10 01:00:00,105.702,105.72,105.673,105.692,1355399986.0
2005-05-10 01:05:00,105.712,105.717,105.687,105.711,1122500002.0
2005-05-10 01:10:00,105.718,105.72,105.681,105.701,1095700007.0
2005-05-10 01:15:00,105.698,105.719,105.679,105.71,941899994.0
2005-05-10 01:20:00,105.705,105.714,105.67,105.682,1429499988.0
2005-05-10 01:25:00,105.675,105.702,105.665,105.7,1264499996.0
2005-05-10 01:30:00,105.704,105.758,105.704,105.723,989100000.0
2005-05-10 01:35:00,105.74,105.75,105.718,105.725,1503400003.0
2005-05-10 01:40:00,105.735,105.777,105.718,105.725,1228799993.0
2005-05-10 01:45:00,105.723,105.742,105.713,105.739,1032800003.0
2005-05-10 01:50:00,105.74,105.756,105.712,105.732,1166699985.0
2005-05-10 01:55:00,105.73,105.75,105.71,105.72,1425300010.0
2005-05-10 02:00:00,105.74,105.742,105.712,105.72,1624300003.0
2005-05-10 02:05:00,105.725,105.804,105.725,105.769,849799991.0
2005-05-10 02:10:00,105.777,105.787,105.734,105.743,1315900008.0
2005-05-10 02:15:00,105.738,105.747,105.715,105.741,1071100008.0
2005-05-10 02:20:00,105.739,105.748,105.708,105.71,950100006.0
2005-05-10 02:25:00,105.702,105.743,105.696,105.7,1127999992.0
2005-05-10 02:30:00,105.718,105.732,105.691,105.708,1047099999.0
2005-05-10 02:35:00,105.695,105.716,105.679,105.716,1266199999.0
2005-05-10 02:40:00,105.707,105.725,105.685,105.704,1143400015.0
2005-05-10 02:45:00,105.718,105.777,105.718,105.777,1423900003.0
2005-05-10 02:50:00,105.77,105.8,105.75,105.787,1171100003.0
2005-05-10 02:55:00,105.783,105.783,105.68,105.68,1270900004.0
2005-05-10 03:00:00,105.683,105.705,105.639,105.645,1250100007.0
2005-05-10 03:05:00,105.65,105.65,105.607,105.64,1083399999.0
2005-05-10 03:10:00,105.65,105.669,105.616,105.616,1643200009.0
2005-05-10 03:15:00,105.612,105.641,105.59,105.629,1062699988.0
2005-05-10 03:20:00,105.63,105.647,105.603,105.625,754800001.0
2005-05-10 03:25:00,105.645,105.67,105.618,105.655,1133400000.0
2005-05-10 03:30:00,105.65,105.669,105.634,105.65,1357499994.0
2005-05-10 03:35:00,105.648,105.68,105.643,105.663,1295499996.0
2005-05-10 03:40:00,105.663,105.679,105.627,105.649,1167000009.0
2005-05-10 03:45:00,105.645,105.662,105.625,105.648,1165900005.0
2005-05-10 03:50:00,105.657,105.659,105.607,105.659,925900005.0
2005-05-10 03:55:00,105.651,105.651,105.607,105.622,1078700000.0
2005-05-10 04:00:00,105.621,105.639,105.595,105.631,1244699999.0
2005-05-10 04:05:00,105.619,105.647,105.588,105.638,1344400008.0
2005-05-10 04:10:00,105.618,105.646,105.615,105.625,1240300010.0
2005-05-10 04:15:00,105.617,105.636,105.597,105.618,1086600008.0
2005-05-10 04:20:00,105.613,105.634,105.584,105.598,1185600000.0
2005-05-10 04:25:00,105.596,105.596,105.545,105.588,1115399998.0
2005-05-10 04:30:00,105.583,105.61,105.574,105.598,1097899995.0
2005-05-10 04:35:00,105.596,105.615,105.571,105.597,1095099995.0
2005-05-10 04:40:00,105.615,105.637,105.581,105.619,1010300011.0
2005-05-10 04:45:00,105.64,105.644,105.58,105.611,1303700015.0
2005-05-10 04:50:00,105.604,105.637,105.601,105.636,1099900011.0
2005-05-10 04:55:00,105.633,105.639,105.601,105.624,984000003.0
2005-05-10 05:00:00,105.63,105.649,105.604,105.635,1395300003.0
2005-05-10 05:05:00,105.618,105.634,105.592,105.615,1541300004.0
2005-05-10 05:10:00,105.621,105.625,105.586,105.625,902900006.0
2005-05-10 05:15:00,105.608,105.635,105.593,105.595,1081799991.0
2005-05-10 05:20:00,105.625,105.636,105.605,105.626,1431899994.0
2005-05-10 05:25:00,105.622,105.644,105.607,105.629,1241400005.0
2005-05-10 05:30:00,105.638,105.638,105.601,105.63,1378700006.0
2005-05-10 05:35:00,105.637,105.647,105.618,105.646,1144299994.0
2005-05-10 05:40:00,105.63,105.653,105.606,105.631,1170799982.0
2005-05-10 05:45:00,105.641,105.666,105.62,105.653,1078500004.0
2005-05-10 05:50:00,105.66,105.672,105.619,105.643,1103899996.0
2005-05-10 05:55:00,105.644,105.66,105.615,105.649,1297200002.0
2005-05-10 06:00:00,105.645,105.657,105.625,105.634,1375200001.0
2005-05-10 06:05:00,105.65,105.661,105.621,105.647,1257600001.0
2005-05-10 06:10:00,105.64,105.665,105.622,105.642,1314100002.0
2005-05-10 06:15:00,105.645,105.67,105.635,105.65,995400001.0
2005-05-10 06:20:00,105.651,105.666,105.63,105.663,1387599988.0
2005-05-10 06:25:00,105.658,105.696,105.656,105.696,1382100000.0
2005-05-10 06:30:00,105.703,105.708,105.672,105.672,1541499997.0
2005-05-10 06:35:00,105.693,105.703,105.662,105.682,1284500002.0
2005-05-10 06:40:00,105.68,105.72,105.67,105.704,1108399994.0
2005-05-10 06:45:00,105.728,105.736,105.685,105.696,1311700008.0
2005-05-10 06:50:00,105.7,105.702,105.658,105.681,1185400008.0
2005-05-10 06:55:00,105.663,105.693,105.644,105.659,1234100002.0
2005-05-10 07:00:00,105.661,105.68,105.627,105.645,1301600000.0
2005-05-10 07:05:00,105.643,105.675,105.626,105.657,1358999990.0
2005-05-10 07:10:00,105.654,105.68,105.65,105.667,907300000.0
2005-05-10 07:15:00,105.68,105.69,105.656,105.68,1163700004.0
2005-05-10 07:20:00,105.675,105.685,105.634,105.641,1335400005.0
2005-05-10 07:25:00,105.655,105.67,105.633,105.654,1155299992.0
2005-05-10 07:30:00,105.658,105.662,105.626,105.658,1357499995.0
2005-05-10 07:35:00,105.642,105.67,105.637,105.656,1125000006.0
2005-05-10 07:40:00,105.658,105.666,105.634,105.643,1078400002.0
2005-05-10 07:45:00,105.645,105.655,105.616,105.616,1330499988.0
2005-05-10 07:50:00,105.642,105.656,105.612,105.629,1031300004.0
2005-05-10 07:55:00,105.637,105.648,105.621,105.637,1137399989.0
2005-05-10 08:00:00,105.631,105.674,105.614,105.656,1050500010.0
2005-05-10 08:05:00,105.662,105.71,105.658,105.692,1100099999.0
2005-05-10 08:10:00,105.695,105.724,105.678,105.701,1377100003.0
2005-05-10 08:15:00,105.717,105.779,105.703,105.779,1342399994.0
2005-05-10 08:20:00,105.765,105.817,105.74,105.79,1008099996.0
2005-05-10 08:25:00,105.783,105.796,105.75,105.796,1296700000.0
2005-05-10 08:30:00,105.79,105.86,105.783,105.855,1567399998.0
2005-05-10 08:35:00,105.869,105.931,105.869,105.924,884600000.0
2005-05-10 08:40:00,105.928,105.944,105.914,105.934,1270500010.0
2005-05-10 08:45:00,105.911,105.931,105.89,105.908,1362999998.0
2005-05-10 08:50:00,105.91,105.919,105.878,105.883,1504999994.0
2005-05-10 08:55:00,105.876,105.896,105.837,105.891,1154899997.0
2005-05-10 09:00:00,105.893,105.942,105.885,105.933,1267099997.0
2005-05-10 09:05:00,105.938,105.938,105.882,105.892,1155900007.0
2005-05-10 09:10:00,105.896,105.9,105.82,105.827,1526000001.0
2005-05-10 09:15:00,105.851,105.853,105.816,105.827,1207999992.0
2005-05-10 09:20:00,105.82,105.838,105.786,105.815,1495800002.0
2005-05-10 09:25:00,105.818,105.839,105.787,105.81,1298899998.0
2005-05-10 09:30:00,105.817,105.838,105.801,105.808,1007699994.0
2005-05-10 09:35:00,105.831,105.831,105.793,105.809,1274600006.0
2005-05-10 09:40:00,105.81,105.846,105.774,105.791,1288800015.0
2005-05-10 09:45:00,105.8,105.84,105.787,105.807,1028999996.0
2005-05-10 09:50:00,105.828,105.835,105.805,105.807,919900000.0
2005-05-10 09:55:00,105.813,105.827,105.785,105.806,1057499995.0
2005-05-10 10:00:00,105.807,105.837,105.798,105.821,1247399989.0
2005-05-10 10:05:00,105.818,105.854,105.794,105.853,1048699989.0
2005-05-10 10:10:00,105.858,105.907,105.847,105.897,1092200003.0
2005-05-10 10:15:00,105.89,105.906,105.853,105.895,1481600011.0
2005-05-10 10:20:00,105.9,105.92,105.875,105.898,1294400011.0
2005-05-10 10:25:00,105.895,105.916,105.87,105.895,1130199997.0
2005-05-10 10:30:00,105.92,105.926,105.878,105.884,1232499992.0
2005-05-10 10:35:00,105.876,105.887,105.81,105.81,1222200002.0
2005-05-10 10:40:00,105.8,105.812,105.714,105.733,1609099994.0
2005-05-10 10:45:00,105.736,105.752,105.712,105.746,1147699996.0
2005-05-10 10:50:00,105.747,105.747,105.662,105.703,1338500013.0
2005-05-10 10:55:00,105.705,105.744,105.703,105.715,927300006.0
2005-05-10 11:00:00,105.726,105.755,105.716,105.75,1360100003.0
2005-05-10 11:05:00,105.739,105.747,105.671,105.696,963799999.0
2005-05-10 11:10:00,105.686,105.705,105.662,105.691,1517800002.0
2005-05-10 11:15:00,105.682,105.725,105.676,105.714,1003800004.0
2005-05-10 11:20:00,105.717,105.736,105.689,105.725,1123900001.0
2005-05-10 11:25:00,105.729,105.736,105.692,105.701,1217200006.0
2005-05-10 11:30:00,105.715,105.748,105.71,105.736,1030899996.0
2005-05-10 11:35:00,105.708,105.724,105.682,105.717,1020899998.0
2005-05-10 11:40:00,105.715,105.756,105.678,105.756,983800008.0
2005-05-10 11:45:00,105.767,105.769,105.718,105.746,1070400003.0
2005-05-10 11:50:00,105.76,105.766,105.724,105.747,1494199998.0
2005-05-10 11:55:00,105.737,105.746,105.709,105.74,1329900006.0
2005-05-10 12:00:00,105.746,105.768,105.722,105.75,1124699992.0
2005-05-10 12:05:00,105.75,105.774,105.744,105.76,1055800005.0
2005-05-10 12:10:00,105.76,105.783,105.742,105.775,1822500016.0
2005-05-10 12:15:00,105.79,105.809,105.74,105.785,1194100010.0
2005-05-10 12:20:00,105.794,105.804,105.769,105.783,987799996.0
2005-05-10 12:25:00,105.743,105.793,105.743,105.784,1111099998.0
2005-05-10 12:30:00,105.795,105.818,105.782,105.814,1142500007.0
2005-05-10 12:35:00,105.797,105.819,105.77,105.786,1348700000.0
2005-05-10 12:40:00,105.785,105.804,105.741,105.752,1331600005.0
2005-05-10 12:45:00,105.768,105.773,105.728,105.735,1638900008.0
2005-05-10 12:50:00,105.727,105.748,105.662,105.688,858099995.0
2005-05-10 12:55:00,105.692,105.707,105.664,105.695,1447399995.0
2005-05-10 13:00:00,105.69,105.704,105.646,105.659,1246299999.0
2005-05-10 13:05:00,105.66,105.695,105.649,105.681,1429599992.0
2005-05-10 13:10:00,105.675,105.69,105.64,105.64,1205999994.0
2005-05-10 13:15:00,105.637,105.662,105.628,105.654,1336699994.0
2005-05-10 13:20:00,105.666,105.696,105.631,105.696,921000008.0
2005-05-10 13:25:00,105.706,105.715,105.684,105.698,1125500011.0
2005-05-10 13:30:00,105.712,105.719,105.685,105.694,1484600003.0
2005-05-10 13:35:00,105.698,105.698,105.653,105.666,1240999993.0
2005-05-10 13:40:00,105.664,105.664,105.605,105.637,1016900006.0
2005-05-10 13:45:00,105.63,105.641,105.594,105.6,1242100014.0
2005-05-10 13:50:00,105.588,105.609,105.571,105.609,1172600005.0
2005-05-10 13:55:00,105.61,105.646,105.57,105.597,1557600013.0
2005-05-10 14:00:00,105.622,105.627,105.578,105.615,996799989.0
2005-05-10 14:05:00,105.618,105.642,105.608,105.623,1128099999.0
2005-05-10 14:10:00,105.632,105.669,105.621,105.658,1216599986.0
2005-05-10 14:15:00,105.67,105.686,105.64,105.665,1334199989.0
2005-05-10 14:20:00,105.66,105.663,105.621,105.646,1523600005.0
2005-05-10 14:25:00,105.64,105.675,105.635,105.675,1361200005.0
2005-05-10 14:30:00,105.675,105.695,105.66,105.688,1586400000.0
2005-05-10 14:35:00,105.687,105.71,105.67,105.682,1095899993.0
2005-05-10 14:40:00,105.673,105.673,105.601,105.616,1268799995.0
2005-05-10 14:45:00,105.599,105.65,105.598,105.648,917599994.0
2005-05-10 14:50:00,105.639,105.652,105.608,105.635,1056399997.0
2005-05-10 14:55:00,105.64,105.663,105.611,105.645,1369699994.0
2005-05-10 15:00:00,105.64,105.665,105.621,105.643,1067799998.0
2005-05-10 15:05:00,105.664,105.688,105.632,105.681,1262700000.0
2005-05-10 15:10:00,105.678,105.721,105.673,105.721,980000002.0
2005-05-10 15:15:00,105.693,105.693,105.603,105.609,806900009.0
2005-05-10 15:20:00,105.6,105.611,105.436,105.459,1770099995.0
2005-05-10 15:25:00,105.456,105.524,105.45,105.507,1051200001.0
2005-05-10 15:30:00,105.5,105.508,105.436,105.474,1460100001.0
2005-05-10 15:35:00,105.472,105.489,105.447,105.485,1074799992.0
2005-05-10 15:40:00,105.478,105.493,105.418,105.423,1304100007.0
2005-05-10 15:45:00,105.418,105.469,105.396,105.469,1216499996.0
2005-05-10 15:50:00,105.477,105.487,105.425,105.445,980000001.0
2005-05-10 15:55:00,105.445,105.466,105.416,105.452,1030899996.0
2005-05-10 16:00:00,105.442,105.442,105.363,105.372,1260199993.0
2005-05-10 16:05:00,105.388,105.431,105.369,105.369,1342300014.0
2005-05-10 16:10:00,105.368,105.437,105.354,105.4,1284199993.0
2005-05-10 16:15:00,105.421,105.472,105.41,105.465,1191399998.0
2005-05-10 16:20:00,105.458,105.481,105.433,105.463,1148500004.0
2005-05-10 16:25:00,105.467,105.538,105.459,105.53,1272199997.0
2005-05-10 16:30:00,105.528,105.535,105.467,105.489,910200001.0
2005-05-10 16:35:00,105.487,105.531,105.473,105.525,1299200012.0
2005-05-10 16:40:00,105.506,105.533,105.441,105.441,1209499999.0
2005-05-10 16:45:00,105.451,105.514,105.437,105.514,1239400003.0
2005-05-10 16:50:00,105.51,105.51,105.452,105.485,1247399998.0
2005-05-10 16:55:00,105.483,105.538,105.458,105.538,1382800001.0
2005-05-10 17:00:00,105.552,105.567,105.539,105.566,1159500008.0
2005-05-10 17:05:00,105.582,105.617,105.556,105.56,1184599990.0
2005-05-10 17:10:00,105.556,105.569,105.539,105.554,1585399995.0
2005-05-10 17:15:00,105.565,105.586,105.54,105.566,1233300010.0
2005-05-10 17:20:00,105.58,105.59,105.556,105.559,946100005.0
2005-05-10 17:25:00,105.565,105.577,105.541,105.545,1095400011.0
2005-05-10 17:30:00,105.577,105.616,105.563,105.609,1048999998.0
2005-05-10 17:35:00,105.602,105.616,105.576,105.586,1189400002.0
2005-05-10 17:40:00,105.575,105.599,105.539,105.561,1170300000.0
2005-05-10 17:45:00,105.55,105.558,105.523,105.525,1314499989.0
2005-05-10 17:50:00,105.523,105.538,105.488,105.519,1552300010.0
2005-05-10 17:55:00,105.5,105.552,105.494,105.528,1213600000.0
2005-05-10 18:00:00,105.523,105.55,105.523,105.55,3957600003.0
2005-05-10 18:05:00,105.54,105.55,105.51,105.52,7294399996.0
2005-05-10 18:10:00,105.53,105.64,105.52,105.6,9557200025.0
2005-05-10 18:15:00,105.6,105.63,105.574,105.61,9189900007.0
2005-05-10 18:20:00,105.62,105.62,105.57,105.58,8412499950.0
2005-05-10 18:25:00,105.58,105.6,105.55,105.57,9148899952.0
2005-05-10 18:30:00,105.552,105.58,105.548,105.55,7666999985.0
2005-05-10 18:35:00,105.54,105.55,105.493,105.512,7621499984.0
2005-05-10 18:40:00,105.526,105.582,105.526,105.556,6716299987.0
2005-05-10 18:45:00,105.566,105.59,105.546,105.553,5838499992.0
2005-05-10 18:50:00,105.57,105.579,105.545,105.573,9143900022.0
2005-05-10 18:55:00,105.577,105.588,105.547,105.568,6312500013.0
2005-05-10 19:00:00,105.569,105.569,105.53,105.557,4760400001.0
2005-05-10 19:05:00,105.557,105.558,105.502,105.522,6429800018.0
2005-05-10 19:10:00,105.536,105.554,105.485,105.525,3701200001.0
2005-05-10 19:15:00,105.54,105.556,105.506,105.545,6666699989.0
2005-05-10 19:20:00,105.546,105.561,105.511,105.537,4410500040.0
2005-05-10 19:25:00,105.529,105.59,105.529,105.565,6781499992.0
2005-05-10 19:30:00,105.564,105.59,105.541,105.575,6952700006.0
2005-05-10 19:35:00,105.583,105.59,105.545,105.563,4376399994.0
2005-05-10 19:40:00,105.565,105.571,105.528,105.547,4907900018.0
2005-05-10 19:45:00,105.552,105.568,105.532,105.542,4785999989.0
2005-05-10 19:50:00,105.553,105.563,105.519,105.544,5017800005.0
2005-05-10 19:55:00,105.547,105.652,105.519,105.544,3940600028.0
2005-05-10 20:00:00,105.558,105.56,105.505,105.517,3412499990.0
2005-05-10 20:05:00,105.517,105.526,105.493,105.507,4594799984.0
2005-05-10 20:10:00,105.513,105.55,105.479,105.505,5479199992.0
2005-05-10 20:15:00,105.512,105.529,105.481,105.511,4633400006.0
2005-05-10 20:20:00,105.51,105.522,105.473,105.477,4749499994.0
2005-05-10 20:25:00,105.492,105.499,105.452,105.47,7309199981.0
2005-05-10 20:30:00,105.49,105.55,105.48,105.535,6050199984.0
2005-05-10 20:35:00,105.526,105.546,105.505,105.525,3812799991.0
2005-05-10 20:40:00,105.52,105.541,105.476,105.513,6343400005.0
2005-05-10 20:45:00,105.515,105.519,105.467,105.49,6819400020.0
2005-05-10 20:50:00,105.49,105.503,105.462,105.469,4688299983.0
2005-05-10 20:55:00,105.467,105.469,105.42,105.44,7987499973.0
2005-05-10 21:00:00,105.435,105.498,105.435,105.491,5634999992.0
2005-05-10 21:05:00,105.484,105.501,105.461,105.484,3941400003.0
2005-05-10 21:10:00,105.476,105.498,105.457,105.48,3776300019.0
2005-05-10 21:15:00,105.477,105.522,105.462,105.505,7166200006.0
2005-05-10 21:20:00,105.517,105.533,105.502,105.51,7419400011.0
2005-05-10 21:25:00,105.497,105.504,105.456,105.474,4504699992.0
2005-05-10 21:30:00,105.49,105.515,105.482,105.5,2788199999.0
2005-05-10 21:35:00,105.51,105.53,105.49,105.508,2263200012.0
2005-05-10 21:40:00,105.505,105.534,105.46,105.533,4297699983.0
2005-05-10 21:45:00,105.537,105.555,105.505,105.536,3115900000.0
2005-05-10 21:50:00,105.523,105.543,105.498,105.523,2503700008.0
2005-05-10 21:55:00,105.528,105.577,105.515,105.568,2054999997.0
2005-05-10 22:00:00,105.568,105.588,105.541,105.567,3889900014.0
2005-05-10 22:05:00,105.565,105.576,105.543,105.567,1532099990.0
2005-05-10 22:10:00,105.568,105.588,105.552,105.552,1873300018.0
2005-05-10 22:15:00,105.558,105.567,105.517,105.533,1948899997.0
2005-05-10 22:20:00,105.535,105.569,105.528,105.569,1282099996.0
2005-05-10 22:25:00,105.578,105.588,105.547,105.551,2407299995.0
2005-05-10 22:30:00,105.546,105.569,105.526,105.558,2632300007.0
2005-05-10 22:35:00,105.567,105.581,105.53,105.55,2026499995.0
2005-05-10 22:40:00,105.545,105.565,105.519,105.556,1829000001.0
2005-05-10 22:45:00,105.565,105.565,105.52,105.54,1913999999.0
2005-05-10 22:50:00,105.535,105.552,105.516,105.54,2062699989.0
2005-05-10 22:55:00,105.525,105.54,105.503,105.524,1704899976.0
2005-05-10 23:00:00,105.533,105.556,105.515,105.515,1393100004.0
2005-05-10 23:05:00,105.516,105.547,105.5,105.519,1258899990.0
2005-05-10 23:10:00,105.522,105.525,105.487,105.5,1307800000.0
2005-05-10 23:15:00,105.492,105.532,105.487,105.504,1016000007.0
2005-05-10 23:20:00,105.517,105.538,105.49,105.507,1214500013.0
2005-05-10 23:25:00,105.532,105.541,105.49,105.531,1516899997.0
2005-05-10 23:30:00,105.525,105.539,105.495,105.533,1416599998.0
2005-05-10 23:35:00,105.523,105.544,105.496,105.516,1257399995.0
2005-05-10 23:40:00,105.503,105.547,105.493,105.545,1135000003.0
2005-05-10 23:45:00,105.514,105.542,105.496,105.507,1186099994.0
2005-05-10 23:50:00,105.503,105.559,105.46,105.527,1327800018.0
2005-05-10 23:55:00,105.52,105.553,105.514,105.514,1231199988.0
2005-05-11 00:00:00,105.527,105.547,105.447,105.486,1568299991.0
2005-05-11 00:05:00,105.512,105.517,105.464,105.486,1209899998.0
2005-05-11 00:10:00,105.483,105.502,105.459,105.479,1203000002.0
2005-05-11 00:15:00,105.492,105.496,105.406,105.452,1125299997.0
2005-05-11 00:20:00,105.447,105.47,105.426,105.44,1134399998.0
2005-05-11 00:25:00,105.446,105.466,105.434,105.449,915699994.0
2005-05-11 00:30:00,105.44,105.476,105.434,105.465,1342799994.0
2005-05-11 00:35:00,105.453,105.479,105.435,105.46,1219600011.0
2005-05-11 00:40:00,105.455,105.467,105.435,105.45,1345799997.0
2005-05-11 00:45:00,105.464,105.496,105.448,105.496,1068099992.0
2005-05-11 00:50:00,105.475,105.502,105.46,105.491,1307500010.0
2005-05-11 00:55:00,105.468,105.491,105.451,105.47,1341200003.0
2005-05-11 01:00:00,105.473,105.485,105.451,105.467,1212900006.0
2005-05-11 01:05:00,105.47,105.497,105.401,105.409,1494000008.0
2005-05-11 01:10:00,105.413,105.418,105.368,105.402,1552100006.0
2005-05-11 01:15:00,105.42,105.426,105.39,105.41,764799999.0
2005-05-11 01:20:00,105.418,105.418,105.385,105.411,1348700004.0
2005-05-11 01:25:00,105.412,105.415,105.359,105.383,863899997.0
2005-05-11 01:30:00,105.372,105.38,105.329,105.37,1138599998.0
2005-05-11 01:35:00,105.359,105.411,105.359,105.39,1386700002.0
2005-05-11 01:40:00,105.391,105.407,105.38,105.396,1092500005.0
2005-05-11 01:45:00,105.397,105.416,105.366,105.393,1250999999.0
2005-05-11 01:50:00,105.377,105.425,105.371,105.416,1170300004.0
2005-05-11 01:55:00,105.42,105.439,105.392,105.425,1475900005.0
2005-05-11 02:00:00,105.423,105.457,105.401,105.439,1452900012.0
2005-05-11 02:05:00,105.432,105.46,105.428,105.45,1484000008.0
2005-05-11 02:10:00,105.447,105.479,105.445,105.459,1525000007.0
2005-05-11 02:15:00,105.46,105.48,105.442,105.464,1291100010.0
2005-05-11 02:20:00,105.45,105.489,105.448,105.471,945500003.0
2005-05-11 02:25:00,105.478,105.478,105.414,105.44,1225699999.0
2005-05-11 02:30:00,105.443,105.476,105.423,105.452,1295100002.0
2005-05-11 02:35:00,105.47,105.485,105.447,105.469,1493400012.0
2005-05-11 02:40:00,105.464,105.48,105.437,105.463,1628400020.0
2005-05-11 02:45:00,105.455,105.501,105.44,105.481,1504000003.0
2005-05-11 02:50:00,105.489,105.517,105.467,105.509,1106399998.0
2005-05-11 02:55:00,105.508,105.521,105.481,105.507,1295900007.0
2005-05-11 03:00:00,105.503,105.509,105.477,105.504,1122799993.0
2005-05-11 03:05:00,105.502,105.509,105.475,105.509,1620199991.0
2005-05-11 03:10:00,105.505,105.513,105.475,105.498,1422400005.0
2005-05-11 03:15:00,105.5,105.51,105.48,105.503,1501399995.0
2005-05-11 03:20:00,105.493,105.526,105.466,105.517,1068599994.0
2005-05-11 03:25:00,105.51,105.539,105.495,105.508,886200004.0
2005-05-11 03:30:00,105.482,105.513,105.46,105.476,1201200011.0
2005-05-11 03:35:00,105.478,105.492,105.45,105.463,1008600003.0
2005-05-11 03:40:00,105.448,105.448,105.4,105.43,1146200001.0
2005-05-11 03:45:00,105.46,105.467,105.417,105.446,961500010.0
2005-05-11 03:50:00,105.44,105.456,105.426,105.446,1228800000.0
2005-05-11 03:55:00,105.448,105.471,105.444,105.447,1357300006.0
2005-05-11 04:00:00,105.455,105.475,105.418,105.475,1229400002.0
2005-05-11 04:05:00,105.48,105.489,105.45,105.489,1294399992.0
2005-05-11 04:10:00,105.505,105.52,105.485,105.508,1189400003.0
2005-05-11 04:15:00,105.507,105.507,105.451,105.487,1292599999.0
2005-05-11 04:20:00,105.495,105.561,105.484,105.554,1551000008.0
2005-05-11 04:25:00,105.541,105.549,105.501,105.541,1500100006.0
2005-05-11 04:30:00,105.547,105.59,105.516,105.59,1412099998.0
2005-05-11 04:35:00,105.594,105.605,105.546,105.58,1038900009.0
2005-05-11 04:40:00,105.582,105.605,105.564,105.573,1402200000.0
2005-05-11 04:45:00,105.583,105.607,105.547,105.567,1165299993.0
2005-05-11 04:50:00,105.562,105.587,105.544,105.562,1274900008.0
2005-05-11 04:55:00,105.558,105.576,105.542,105.568,1112500019.0
2005-05-11 05:00:00,105.57,105.57,105.537,105.55,1313600004.0
2005-05-11 05:05:00,105.565,105.603,105.546,105.583,1155899997.0
2005-05-11 05:10:00,105.59,105.623,105.563,105.592,1356100016.0
2005-05-11 05:15:00,105.595,105.61,105.572,105.583,1328099995.0
2005-05-11 05:20:00,105.608,105.609,105.572,105.609,1150500008.0
2005-05-11 05:25:00,105.6,105.622,105.571,105.572,1279100006.0
2005-05-11 05:30:00,105.598,105.598,105.548,105.555,1449000009.0
2005-05-11 05:35:00,105.568,105.576,105.531,105.546,1278599995.0
2005-05-11 05:40:00,105.545,105.577,105.522,105.531,998599989.0
2005-05-11 05:45:00,105.567,105.58,105.539,105.574,1368099998.0
2005-05-11 05:50:00,105.58,105.598,105.562,105.593,1130500012.0
2005-05-11 05:55:00,105.59,105.605,105.561,105.604,1188499996.0
2005-05-11 06:00:00,105.587,105.608,105.575,105.602,1351099989.0
2005-05-11 06:05:00,105.606,105.627,105.6,105.613,995099998.0
2005-05-11 06:10:00,105.607,105.629,105.578,105.591,961100003.0
2005-05-11 06:15:00,105.587,105.619,105.56,105.585,1247300021.0
2005-05-11 06:20:00,105.61,105.62,105.587,105.607,815900003.0
2005-05-11 06:25:00,105.598,105.622,105.58,105.606,1257600000.0
2005-05-11 06:30:00,105.623,105.643,105.601,105.618,1357100008.0
2005-05-11 06:35:00,105.632,105.642,105.603,105.612,1361900001.0
2005-05-11 06:40:00,105.623,105.654,105.598,105.627,817400004.0
2005-05-11 06:45:00,105.628,105.65,105.611,105.62,907600001.0
2005-05-11 06:50:00,105.63,105.651,105.616,105.64,1411199996.0
2005-05-11 06:55:00,105.647,105.691,105.622,105.672,1325900007.0
2005-05-11 07:00:00,105.66,105.661,105.623,105.638,1421599994.0
2005-05-11 07:05:00,105.647,105.672,105.63,105.657,1257299989.0
2005-05-11 07:10:00,105.652,105.683,105.628,105.668,1176599998.0
2005-05-11 07:15:00,105.67,105.682,105.631,105.665,1619899994.0
2005-05-11 07:20:00,105.67,105.673,105.649,105.66,1388100001.0
2005-05-11 07:25:00,105.656,105.672,105.639,105.658,1095199997.0
2005-05-11 07:30:00,105.653,105.672,105.635,105.665,1309299993.0
2005-05-11 07:35:00,105.665,105.675,105.636,105.655,1105300001.0
2005-05-11 07:40:00,105.651,105.658,105.609,105.651,1108600008.0
2005-05-11 07:45:00,105.643,105.676,105.625,105.676,1259999997.0
2005-05-11 07:50:00,105.667,105.675,105.637,105.655,1090100007.0
2005-05-11 07:55:00,105.643,105.681,105.63,105.674,1411500008.0
2005-05-11 08:00:00,105.678,105.727,105.667,105.679,1059099997.0
2005-05-11 08:05:00,105.685,105.709,105.67,105.691,1186500006.0
2005-05-11 08:10:00,105.703,105.705,105.66,105.666,1277099993.0
2005-05-11 08:15:00,105.668,105.701,105.657,105.691,769099997.0
2005-05-11 08:20:00,105.702,105.737,105.68,105.73,1059199994.0
2005-05-11 08:25:00,105.737,105.737,105.695,105.734,1048200015.0
2005-05-11 08:30:00,105.725,105.754,105.709,105.718,1110700002.0
2005-05-11 08:35:00,105.74,105.747,105.662,105.662,981100003.0
2005-05-11 08:40:00,105.68,105.699,105.646,105.649,1321300000.0
2005-05-11 08:45:00,105.65,105.7,105.65,105.676,1365299997.0
2005-05-11 08:50:00,105.669,105.669,105.575,105.59,1239400019.0
2005-05-11 08:55:00,105.59,105.62,105.573,105.606,1217700004.0
2005-05-11 09:00:00,105.61,105.667,105.596,105.66,1235999994.0
2005-05-11 09:05:00,105.658,105.68,105.628,105.663,933599992.0
2005-05-11 09:10:00,105.661,105.687,105.631,105.644,1282600004.0
2005-05-11 09:15:00,105.663,105.663,105.626,105.631,1167300005.0
2005-05-11 09:20:00,105.637,105.656,105.618,105.65,1225100005.0
2005-05-11 09:25:00,105.66,105.66,105.618,105.65,935599996.0
2005-05-11 09:30:00,105.638,105.682,105.626,105.682,1332599988.0
2005-05-11 09:35:00,105.68,105.68,105.633,105.653,1103300007.0
2005-05-11 09:40:00,105.671,105.711,105.647,105.7,1403799994.0
2005-05-11 09:45:00,105.702,105.708,105.613,105.634,1312299993.0
2005-05-11 09:50:00,105.629,105.648,105.611,105.615,1244199997.0
2005-05-11 09:55:00,105.633,105.642,105.567,105.576,1269700009.0
2005-05-11 10:00:00,105.568,105.587,105.549,105.583,1385500001.0
2005-05-11 10:05:00,105.578,105.579,105.512,105.552,1000499988.0
2005-05-11 10:10:00,105.571,105.585,105.544,105.572,1109500009.0
2005-05-11 10:15:00,105.573,105.573,105.507,105.52,1400900010.0
2005-05-11 10:20:00,105.535,105.541,104.911,105.179,1416999992.0
2005-05-11 10:25:00,105.192,105.331,105.081,105.147,1182600011.0
2005-05-11 10:30:00,105.155,105.211,104.926,105.047,1257899997.0
2005-05-11 10:35:00,105.102,105.161,104.975,105.02,1484699999.0
2005-05-11 10:40:00,105.012,105.102,105.007,105.092,1188400010.0
2005-05-11 10:45:00,105.086,105.491,105.086,105.235,1244199996.0
2005-05-11 10:50:00,105.227,105.228,105.168,105.203,1273300005.0
2005-05-11 10:55:00,105.197,105.24,105.088,105.088,1374100022.0
2005-05-11 11:00:00,105.103,105.188,105.103,105.178,899600002.0
2005-05-11 11:05:00,105.208,105.225,105.141,105.185,1439200007.0
2005-05-11 11:10:00,105.193,105.222,105.156,105.185,1343199993.0
2005-05-11 11:15:00,105.164,105.25,105.15,105.203,1192900009.0
2005-05-11 11:20:00,105.223,105.32,105.223,105.248,1067800008.0
2005-05-11 11:25:00,105.259,105.266,105.166,105.213,770399997.0
2005-05-11 11:30:00,105.227,105.285,105.206,105.256,1097000010.0
2005-05-11 11:35:00,105.243,105.243,105.191,105.196,828600007.0
2005-05-11 11:40:00,105.167,105.21,105.154,105.177,883300002.0
2005-05-11 11:45:00,105.195,105.27,105.18,105.266,1093099999.0
2005-05-11 11:50:00,105.278,105.338,105.272,105.308,1183100005.0
2005-05-11 11:55:00,105.297,105.375,105.289,105.375,1228899997.0
2005-05-11 12:00:00,105.363,105.372,105.332,105.339,993699994.0
2005-05-11 12:05:00,105.342,105.36,105.273,105.314,1322899990.0
2005-05-11 12:10:00,105.293,105.341,105.293,105.316,1547400004.0
2005-05-11 12:15:00,105.32,105.369,105.313,105.348,1358900008.0
2005-05-11 12:20:00,105.345,105.345,105.294,105.308,1072800001.0
2005-05-11 12:25:00,105.308,105.357,105.306,105.343,1030400002.0
2005-05-11 12:30:00,105.329,105.345,105.317,105.32,1198099992.0
2005-05-11 12:35:00,105.322,105.344,105.299,105.331,1150600006.0
2005-05-11 12:40:00,105.338,105.339,105.294,105.302,1519100006.0
2005-05-11 12:45:00,105.322,105.332,105.289,105.3,1754299998.0
2005-05-11 12:50:00,105.288,105.354,105.288,105.335,1168699992.0
2005-05-11 12:55:00,105.34,105.37,105.315,105.37,1594499997.0
2005-05-11 13:00:00,105.388,105.389,105.334,105.384,1509899994.0
2005-05-11 13:05:00,105.385,105.387,105.354,105.367,1288800006.0
2005-05-11 13:10:00,105.365,105.378,105.337,105.34,1305300001.0
2005-05-11 13:15:00,105.325,105.362,105.321,105.356,1377700011.0
2005-05-11 13:20:00,105.352,105.366,105.298,105.309,1210099994.0
2005-05-11 13:25:00,105.308,105.318,105.272,105.304,1397700010.0
2005-05-11 13:30:00,105.32,105.336,105.301,105.314,1483100000.0
2005-05-11 13:35:00,105.335,105.34,105.305,105.32,1506100003.0
2005-05-11 13:40:00,105.328,105.338,105.288,105.303,1318100008.0
2005-05-11 13:45:00,105.293,105.32,105.272,105.279,1109700001.0
2005-05-11 13:50:00,105.305,105.32,105.275,105.302,1120199997.0
2005-05-11 13:55:00,105.305,105.32,105.272,105.3,968900003.0
2005-05-11 14:00:00,105.313,105.33,105.284,105.321,1570199999.0
2005-05-11 14:05:00,105.337,105.352,105.299,105.318,1242000018.0
2005-05-11 14:10:00,105.308,105.328,105.292,105.302,1291099997.0
2005-05-11 14:15:00,105.328,105.36,105.29,105.36,1325200004.0
2005-05-11 14:20:00,105.35,105.374,105.319,105.347,1068699998.0
2005-05-11 14:25:00,105.355,105.369,105.269,105.304,1136200003.0
2005-05-11 14:30:00,105.276,105.624,105.276,105.623,1126500011.0
2005-05-11 14:35:00,105.615,105.703,105.613,105.676,1126700002.0
2005-05-11 14:40:00,105.7,105.72,105.65,105.71,1223299998.0
2005-05-11 14:45:00,105.735,105.757,105.717,105.734,944999995.0
2005-05-11 14:50:00,105.747,105.845,105.736,105.835,1080300006.0
2005-05-11 14:55:00,105.852,105.875,105.788,105.803,1289800005.0
2005-05-11 15:00:00,105.796,105.796,105.721,105.741,890299996.0
2005-05-11 15:05:00,105.742,105.781,105.698,105.739,1263700008.0
2005-05-11 15:10:00,105.728,105.803,105.721,105.745,1087099999.0
2005-05-11 15:15:00,105.764,105.787,105.721,105.728,1190500003.0
2005-05-11 15:20:00,105.747,105.805,105.718,105.805,1385799999.0
2005-05-11 15:25:00,105.807,105.81,105.707,105.721,965900008.0
2005-05-11 15:30:00,105.738,105.748,105.694,105.748,1132999998.0
2005-05-11 15:35:00,105.743,105.781,105.722,105.781,1159500007.0
2005-05-11 15:40:00,105.778,105.795,105.742,105.766,958300001.0
2005-05-11 15:45:00,105.776,105.855,105.772,105.83,1260300003.0
2005-05-11 15:50:00,105.795,105.857,105.759,105.795,1262299993.0
2005-05-11 15:55:00,105.798,105.828,105.762,105.828,1036699996.0
2005-05-11 16:00:00,105.844,105.922,105.84,105.915,1263899995.0
2005-05-11 16:05:00,105.916,105.918,105.792,105.838,1070500006.0
2005-05-11 16:10:00,105.853,105.897,105.833,105.838,1238200005.0
2005-05-11 16:15:00,105.832,105.847,105.77,105.817,1273000000.0
2005-05-11 16:20:00,105.823,105.85,105.798,105.835,1105599995.0
2005-05-11 16:25:00,105.832,105.854,105.733,105.743,1305499991.0
2005-05-11 16:30:00,105.736,105.783,105.731,105.744,1246100006.0
2005-05-11 16:35:00,105.736,105.736,105.677,105.708,1386500006.0
2005-05-11 16:40:00,105.724,105.78,105.709,105.758,1347900000.0
2005-05-11 16:45:00,105.767,105.771,105.698,105.708,1313100005.0
2005-05-11 16:50:00,105.703,105.736,105.674,105.692,1233400009.0
2005-05-11 16:55:00,105.671,105.697,105.617,105.688,1125800011.0
2005-05-11 17:00:00,105.672,105.73,105.637,105.645,1358599999.0
2005-05-11 17:05:00,105.66,105.686,105.594,105.63,1248500009.0
2005-05-11 17:10:00,105.635,105.687,105.63,105.678,1232700011.0
2005-05-11 17:15:00,105.673,105.702,105.653,105.68,1000700001.0
2005-05-11 17:20:00,105.678,105.712,105.651,105.691,1316699998.0
2005-05-11 17:25:00,105.686,105.734,105.659,105.715,1247699994.0
2005-05-11 17:30:00,105.718,105.738,105.668,105.67,1033699993.0
2005-05-11 17:35:00,105.677,105.691,105.643,105.68,1187000000.0
2005-05-11 17:40:00,105.68,105.709,105.652,105.706,1284699998.0
2005-05-11 17:45:00,105.683,105.725,105.675,105.675,814299993.0
2005-05-11 17:50:00,105.704,105.717,105.667,105.711,1186699991.0
2005-05-11 17:55:00,105.69,105.731,105.681,105.722,1120700006.0
2005-05-11 18:00:00,105.725,105.728,105.693,105.704,2197299987.0
2005-05-11 18:05:00,105.71,105.71,105.55,105.69,9126499960.0
2005-05-11 18:10:00,105.69,105.72,105.65,105.68,9381399986.0
2005-05-11 18:15:00,105.71,105.75,105.625,105.69,10277200044.0
2005-05-11 18:20:00,105.68,105.69,105.65,105.67,10717000050.0
2005-05-11 18:25:00,105.648,105.69,105.641,105.69,6856800012.0
2005-05-11 18:30:00,105.67,105.7,105.662,105.7,9442100052.0
2005-05-11 18:35:00,105.69,105.69,105.629,105.659,8025900030.0
2005-05-11 18:40:00,105.679,105.683,105.631,105.631,6719500020.0
2005-05-11 18:45:00,105.63,105.661,105.609,105.612,5474100013.0
2005-05-11 18:50:00,105.633,105.633,105.552,105.592,8786199968.0
2005-05-11 18:55:00,105.589,105.609,105.556,105.601,6782799982.0
2005-05-11 19:00:00,105.609,105.635,105.592,105.635,4841599998.0
2005-05-11 19:05:00,105.632,105.637,105.592,105.627,6529500005.0
2005-05-11 19:10:00,105.64,105.655,105.61,105.637,4068000007.0
2005-05-11 19:15:00,105.623,105.648,105.611,105.623,6445999992.0
2005-05-11 19:20:00,105.622,105.74,105.608,105.736,5249300010.0
2005-05-11 19:25:00,105.734,105.76,105.67,105.688,5644000022.0
2005-05-11 19:30:00,105.693,105.73,105.664,105.708,6658399994.0
2005-05-11 19:35:00,105.721,105.729,105.684,105.7,4368300022.0
2005-05-11 19:40:00,105.715,105.718,105.679,105.703,4382100010.0
2005-05-11 19:45:00,105.705,105.711,105.671,105.705,3818000007.0
2005-05-11 19:50:00,105.702,105.702,105.672,105.689,5384599983.0
2005-05-11 19:55:00,105.676,105.71,105.663,105.693,4032199987.0
2005-05-11 20:00:00,105.698,105.749,105.667,105.732,4029000006.0
2005-05-11 20:05:00,105.729,105.762,105.693,105.759,5681199986.0
2005-05-11 20:10:00,105.765,105.783,105.731,105.748,6004899989.0
2005-05-11 20:15:00,105.755,105.779,105.718,105.765,4712600004.0
2005-05-11 20:20:00,105.76,105.786,105.726,105.739,5600799991.0
2005-05-11 20:25:00,105.774,105.79,105.75,105.78,6668699985.0
2005-05-11 20:30:00,105.77,105.789,105.752,105.775,5883100004.0
2005-05-11 20:35:00,105.753,105.777,105.724,105.762,3841100006.0
2005-05-11 20:40:00,105.78,105.78,105.732,105.745,6594800018.0
2005-05-11 20:45:00,105.755,105.758,105.676,105.73,6839499993.0
2005-05-11 20:50:00,105.729,105.752,105.718,105.736,4371499996.0
2005-05-11 20:55:00,105.75,105.79,105.72,105.72,6948999982.0
2005-05-11 21:00:00,105.706,105.786,105.706,105.773,5665599996.0
2005-05-11 21:05:00,105.765,105.798,105.747,105.752,4161199991.0
2005-05-11 21:10:00,105.753,105.788,105.733,105.77,3582400015.0
2005-05-11 21:15:00,105.768,105.779,105.732,105.755,6845100040.0
2005-05-11 21:20:00,105.756,105.771,105.723,105.741,6499699985.0
2005-05-11 21:25:00,105.76,105.77,105.72,105.721,4935400009.0
2005-05-11 21:30:00,105.74,105.771,105.727,105.75,2712800003.0
2005-05-11 21:35:00,105.76,105.777,105.726,105.753,2132500010.0
2005-05-11 21:40:00,105.747,105.76,105.714,105.747,4443700015.0
2005-05-11 21:45:00,105.753,105.773,105.726,105.773,3460099993.0
2005-05-11 21:50:00,105.78,105.789,105.735,105.755,2104399999.0
2005-05-11 21:55:00,105.753,105.767,105.718,105.748,2047800001.0
2005-05-11 22:00:00,105.747,105.758,105.702,105.727,4285999998.0
2005-05-11 22:05:00,105.721,105.732,105.698,105.72,1203800003.0
2005-05-11 22:10:00,105.715,105.746,105.7,105.717,1882600009.0
2005-05-11 22:15:00,105.698,105.741,105.694,105.714,1966699989.0
2005-05-11 22:20:00,105.718,105.74,105.709,105.718,1308600008.0
2005-05-11 22:25:00,105.72,105.749,105.71,105.711,2372299999.0
2005-05-11 22:30:00,105.713,105.737,105.697,105.714,2744299998.0
2005-05-11 22:35:00,105.709,105.732,105.687,105.71,1687199983.0
2005-05-11 22:40:00,105.717,105.736,105.702,105.707,1761899990.0
2005-05-11 22:45:00,105.731,105.772,105.712,105.743,1510999999.0
2005-05-11 22:50:00,105.741,105.753,105.706,105.74,2003200005.0
2005-05-11 22:55:00,105.75,105.75,105.699,105.699,1387899996.0
2005-05-11 23:00:00,105.717,105.757,105.704,105.739,1133300007.0
2005-05-11 23:05:00,105.747,105.792,105.741,105.783,1489299997.0
2005-05-11 23:10:00,105.8,105.834,105.787,105.799,1452700017.0
2005-05-11 23:15:00,105.82,105.82,105.782,105.806,1221199994.0
2005-05-11 23:20:00,105.8,105.814,105.781,105.788,1314999998.0
2005-05-11 23:25:00,105.799,105.817,105.771,105.79,1143799993.0
2005-05-11 23:30:00,105.806,105.815,105.731,105.8,1144300007.0
2005-05-11 23:35:00,105.787,105.807,105.756,105.782,1066600008.0
2005-05-11 23:40:00,105.786,105.803,105.761,105.787,1182600000.0
2005-05-11 23:45:00,105.79,105.83,105.775,105.804,1224799997.0
2005-05-11 23:50:00,105.78,105.834,105.78,105.813,1313700009.0
2005-05-11 23:55:00,105.805,105.826,105.798,105.822,1289199994.0
2005-05-12 00:00:00,105.806,105.827,105.777,105.782,1256100009.0
2005-05-12 00:05:00,105.8,105.821,105.778,105.82,1639399991.0
2005-05-12 00:10:00,105.803,105.828,105.787,105.807,1201299996.0
2005-05-12 00:15:00,105.818,105.839,105.801,105.82,1283900006.0
2005-05-12 00:20:00,105.844,105.856,105.797,105.811,1312500005.0
2005-05-12 00:25:00,105.823,105.824,105.778,105.8,850499996.0
2005-05-12 00:30:00,105.812,105.824,105.786,105.808,1456899993.0
2005-05-12 00:35:00,105.818,105.821,105.788,105.81,1563199995.0
2005-05-12 00:40:00,105.807,105.807,105.756,105.764,1295499985.0
2005-05-12 00:45:00,105.765,105.797,105.735,105.746,1330099992.0
2005-05-12 00:50:00,105.738,105.738,105.693,105.703,1149899998.0
2005-05-12 00:55:00,105.705,105.761,105.7,105.748,1415699998.0
2005-05-12 01:00:00,105.753,105.774,105.73,105.73,1241299992.0
2005-05-12 01:05:00,105.775,105.792,105.764,105.766,717699995.0
2005-05-12 01:10:00,105.769,105.775,105.748,105.77,895500003.0
2005-05-12 01:15:00,105.77,105.777,105.743,105.769,1277899995.0
2005-05-12 01:20:00,105.772,105.783,105.746,105.774,1145900005.0
2005-05-12 01:25:00,105.775,105.798,105.754,105.778,1513799993.0
2005-05-12 01:30:00,105.794,105.801,105.73,105.739,1191400001.0
2005-05-12 01:35:00,105.764,105.77,105.741,105.758,1253200000.0
2005-05-12 01:40:00,105.766,105.766,105.736,105.743,1069200004.0
2005-05-12 01:45:00,105.76,105.764,105.71,105.737,969500002.0
2005-05-12 01:50:00,105.743,105.744,105.676,105.699,1291799991.0
2005-05-12 01:55:00,105.702,105.715,105.67,105.688,985300001.0
2005-05-12 02:00:00,105.667,105.744,105.667,105.736,1184499997.0
2005-05-12 02:05:00,105.729,105.76,105.715,105.76,1002500008.0
2005-05-12 02:10:00,105.752,105.813,105.732,105.803,1468199998.0
2005-05-12 02:15:00,105.821,105.832,105.795,105.806,1189000006.0
2005-05-12 02:20:00,105.829,105.847,105.79,105.836,1247500005.0
2005-05-12 02:25:00,105.815,105.85,105.785,105.794,1232599999.0
2005-05-12 02:30:00,105.83,105.877,105.812,105.825,1464300001.0
2005-05-12 02:35:00,105.85,105.85,105.809,105.847,1033200013.0
2005-05-12 02:40:00,105.837,105.87,105.817,105.853,1449100008.0
2005-05-12 02:45:00,105.856,105.878,105.82,105.869,1353399997.0
2005-05-12 02:50:00,105.87,105.877,105.825,105.873,1082400010.0
2005-05-12 02:55:00,105.863,105.886,105.847,105.88,1174100005.0
2005-05-12 03:00:00,105.865,105.89,105.854,105.861,1111299996.0
2005-05-12 03:05:00,105.842,105.858,105.799,105.823,1377900004.0
2005-05-12 03:10:00,105.827,106.013,105.796,106.0,1181600006.0
2005-05-12 03:15:00,106.012,106.058,105.995,106.008,1098800012.0
2005-05-12 03:20:00,106.017,106.04,105.989,106.025,1232199992.0
2005-05-12 03:25:00,106.05,106.106,106.05,106.077,1359899985.0
2005-05-12 03:30:00,106.088,106.1,106.013,106.027,1175100000.0
2005-05-12 03:35:00,106.037,106.086,106.029,106.074,997200013.0
2005-05-12 03:40:00,106.07,106.108,106.038,106.105,1370700006.0
2005-05-12 03:45:00,106.098,106.113,106.077,106.077,1086499989.0
2005-05-12 03:50:00,106.095,106.136,106.08,106.132,877300004.0
2005-05-12 03:55:00,106.116,106.122,106.075,106.094,1596399995.0
2005-05-12 04:00:00,106.122,106.139,106.093,106.139,1256099998.0
2005-05-12 04:05:00,106.128,106.132,106.073,106.073,1288300008.0
2005-05-12 04:10:00,106.066,106.1,106.05,106.082,1055900007.0
2005-05-12 04:15:00,106.107,106.107,106.056,106.081,1080700003.0
2005-05-12 04:20:00,106.07,106.092,106.056,106.086,1237199998.0
2005-05-12 04:25:00,106.065,106.091,106.051,106.085,1472700009.0
2005-05-12 04:30:00,106.079,106.09,106.056,106.069,1142499993.0
2005-05-12 04:35:00,106.059,106.088,106.051,106.055,1186299999.0
2005-05-12 04:40:00,106.062,106.066,106.034,106.061,1014699998.0
2005-05-12 04:45:00,106.059,106.065,106.021,106.024,1053899994.0
2005-05-12 04:50:00,106.03,106.056,106.015,106.056,1324500001.0
2005-05-12 04:55:00,106.047,106.053,106.011,106.032,1226399997.0
2005-05-12 05:00:00,106.047,106.047,106.002,106.025,1070999998.0
2005-05-12 05:05:00,106.033,106.054,106.018,106.035,1217200007.0
2005-05-12 05:10:00,106.04,106.051,106.009,106.04,1124299999.0
2005-05-12 05:15:00,106.021,106.057,106.015,106.023,1199599999.0
2005-05-12 05:20:00,106.043,106.051,106.014,106.038,1493600006.0
2005-05-12 05:25:00,106.043,106.055,106.02,106.033,1040899995.0
2005-05-12 05:30:00,106.048,106.063,106.021,106.024,1542899995.0
2005-05-12 05:35:00,106.048,106.06,106.021,106.021,1273600010.0
2005-05-12 05:40:00,106.04,106.043,106.0,106.003,1004699989.0
2005-05-12 05:45:00,106.018,106.02,105.961,105.991,1645799997.0
2005-05-12 05:50:00,105.98,105.991,105.944,105.986,1145499999.0
2005-05-12 05:55:00,105.99,106.004,105.961,105.966,1119199987.0
2005-05-12 06:00:00,105.97,105.995,105.956,105.964,1091399998.0
2005-05-12 06:05:00,105.962,105.98,105.959,105.96,1356599990.0
2005-05-12 06:10:00,105.977,106.036,105.957,106.026,1216300008.0
2005-05-12 06:15:00,106.033,106.058,106.001,106.046,1350099987.0
2005-05-12 06:20:00,106.045,106.06,106.004,106.045,1161699994.0
2005-05-12 06:25:00,106.035,106.063,105.995,106.043,1446800003.0
2005-05-12 06:30:00,106.055,106.07,106.031,106.05,1387700009.0
2005-05-12 06:35:00,106.039,106.101,106.039,106.081,1425899995.0
2005-05-12 06:40:00,106.088,106.107,106.057,106.09,1671900005.0
2005-05-12 06:45:00,106.097,106.112,106.079,106.088,913300005.0
2005-05-12 06:50:00,106.1,106.14,106.082,106.12,1153999996.0
2005-05-12 06:55:00,106.142,106.148,106.082,106.116,1320199994.0
2005-05-12 07:00:00,106.099,106.121,106.082,106.097,1148700004.0
2005-05-12 07:05:00,106.097,106.12,106.083,106.103,1471600010.0
2005-05-12 07:10:00,106.107,106.136,106.099,106.116,1136899997.0
2005-05-12 07:15:00,106.128,106.155,106.11,106.138,1088299993.0
2005-05-12 07:20:00,106.14,106.166,106.128,106.147,931399990.0
2005-05-12 07:25:00,106.133,106.155,106.116,106.144,1529000001.0
2005-05-12 07:30:00,106.133,106.145,106.092,106.105,1238899996.0
2005-05-12 07:35:00,106.093,106.113,106.078,106.081,762100011.0
2005-05-12 07:40:00,106.108,106.111,106.037,106.065,1224100001.0
2005-05-12 07:45:00,106.077,106.088,106.04,106.04,1359900005.0
2005-05-12 07:50:00,106.064,106.071,106.028,106.048,1407099992.0
2005-05-12 07:55:00,106.062,106.094,106.047,106.093,1210200005.0
2005-05-12 08:00:00,106.113,106.174,106.07,106.155,1025399996.0
2005-05-12 08:05:00,106.15,106.15,106.04,106.103,1131499997.0
2005-05-12 08:10:00,106.122,106.129,106.087,106.117,887099995.0
2005-05-12 08:15:00,106.125,106.145,106.109,106.122,1004600001.0
2005-05-12 08:20:00,106.134,106.137,106.101,106.12,1280300001.0
2005-05-12 08:25:00,106.12,106.133,106.095,106.126,1202900004.0
2005-05-12 08:30:00,106.108,106.132,106.083,106.105,1285499996.0
2005-05-12 08:35:00,106.112,106.18,106.11,106.149,1465500008.0
2005-05-12 08:40:00,106.14,106.156,106.061,106.084,1256000011.0
2005-05-12 08:45:00,106.082,106.103,106.068,106.085,1395399988.0
2005-05-12 08:50:00,106.08,106.119,106.071,106.119,1177400011.0
2005-05-12 08:55:00,106.16,106.256,106.151,106.214,1321500000.0
2005-05-12 09:00:00,106.218,106.226,106.17,106.171,997599991.0
2005-05-12 09:05:00,106.17,106.177,106.107,106.129,910300005.0
2005-05-12 09:10:00,106.121,106.182,106.12,106.14,1458400002.0
2005-05-12 09:15:00,106.143,106.177,106.124,106.152,804699997.0
2005-05-12 09:20:00,106.163,106.278,106.142,106.231,1271700002.0
2005-05-12 09:25:00,106.253,106.267,106.177,106.217,1118500002.0
2005-05-12 09:30:00,106.214,106.22,106.177,106.22,985799998.0
2005-05-12 09:35:00,106.221,106.228,106.159,106.228,1279200011.0
2005-05-12 09:40:00,106.238,106.24,106.188,106.219,1235200003.0
2005-05-12 09:45:00,106.213,106.222,106.175,106.178,1092599990.0
2005-05-12 09:50:00,106.18,106.18,106.114,106.114,1011999995.0
2005-05-12 09:55:00,106.137,106.249,106.118,106.172,935199997.0
2005-05-12 10:00:00,106.155,106.195,106.149,106.176,1343199984.0
2005-05-12 10:05:00,106.197,106.278,106.164,106.239,1125800002.0
2005-05-12 10:10:00,106.246,106.271,106.191,106.205,1227500003.0
2005-05-12 10:15:00,106.182,106.264,106.18,106.264,1469500006.0
2005-05-12 10:20:00,106.264,106.264,106.18,106.186,1148399994.0
2005-05-12 10:25:00,106.202,106.207,106.142,106.142,1303900016.0
2005-05-12 10:30:00,106.15,106.182,106.129,106.167,1321099995.0
2005-05-12 10:35:00,106.168,106.186,106.112,106.123,1233099986.0
2005-05-12 10:40:00,106.113,106.144,106.08,106.095,1462600005.0
2005-05-12 10:45:00,106.108,106.134,106.089,106.121,1654900005.0
2005-05-12 10:50:00,106.13,106.154,106.105,106.148,1032599995.0
2005-05-12 10:55:00,106.161,106.182,106.054,106.054,1234800000.0
2005-05-12 11:00:00,106.071,106.158,106.057,106.147,1301999994.0
2005-05-12 11:05:00,106.135,106.151,106.099,106.112,1523100003.0
2005-05-12 11:10:00,106.111,106.141,106.102,106.132,1121500015.0
2005-05-12 11:15:00,106.138,106.139,106.079,106.117,993000003.0
2005-05-12 11:20:00,106.12,106.13,106.093,106.123,933999999.0
2005-05-12 11:25:00,106.122,106.145,106.108,106.121,1277200005.0
2005-05-12 11:30:00,106.114,106.131,106.09,106.121,1230900008.0
2005-05-12 11:35:00,106.14,106.148,106.112,106.148,1276900001.0
2005-05-12 11:40:00,106.141,106.179,106.124,106.132,1001500004.0
2005-05-12 11:45:00,106.13,106.154,106.102,106.131,1703499997.0
2005-05-12 11:50:00,106.13,106.181,106.111,106.181,1221899993.0
2005-05-12 11:55:00,106.19,106.303,106.147,106.303,1013999997.0
2005-05-12 12:00:00,106.294,106.302,106.214,106.228,1308800002.0
2005-05-12 12:05:00,106.218,106.255,106.217,106.233,1194900001.0
2005-05-12 12:10:00,106.208,106.233,106.178,106.233,1426700003.0
2005-05-12 12:15:00,106.23,106.236,106.198,106.217,1368199995.0
2005-05-12 12:20:00,106.202,106.21,106.168,106.187,1184799990.0
2005-05-12 12:25:00,106.183,106.194,106.152,106.158,1345900006.0
2005-05-12 12:30:00,106.173,106.183,106.134,106.173,679999998.0
2005-05-12 12:35:00,106.167,106.192,106.156,106.186,839800007.0
2005-05-12 12:40:00,106.18,106.199,106.143,106.174,973300012.0
2005-05-12 12:45:00,106.178,106.193,106.137,106.137,1708199996.0
2005-05-12 12:50:00,106.153,106.201,106.153,106.187,805199998.0
2005-05-12 12:55:00,106.199,106.235,106.159,106.235,1213499992.0
2005-05-12 13:00:00,106.22,106.232,106.175,106.175,828200003.0
2005-05-12 13:05:00,106.213,106.29,106.213,106.273,1361700000.0
2005-05-12 13:10:00,106.258,106.308,106.244,106.247,806999996.0
2005-05-12 13:15:00,106.255,106.275,106.208,106.251,1257600001.0
2005-05-12 13:20:00,106.243,106.261,106.228,106.242,1212599998.0
2005-05-12 13:25:00,106.248,106.31,106.243,106.279,1083399992.0
2005-05-12 13:30:00,106.288,106.289,106.208,106.221,1259799996.0
2005-05-12 13:35:00,106.216,106.246,106.198,106.237,1155900012.0
2005-05-12 13:40:00,106.25,106.268,106.227,106.238,1362599995.0
2005-05-12 13:45:00,106.242,106.242,106.191,106.225,1351400003.0
2005-05-12 13:50:00,106.228,106.236,106.19,106.23,1148000004.0
2005-05-12 13:55:00,106.21,106.239,106.188,106.231,962100005.0
2005-05-12 14:00:00,106.226,106.241,106.207,106.207,1103099999.0
2005-05-12 14:05:00,106.198,106.213,106.179,106.195,1105600004.0
2005-05-12 14:10:00,106.187,106.211,106.17,106.207,1340200002.0
2005-05-12 14:15:00,106.208,106.299,106.185,106.299,1118900006.0
2005-05-12 14:20:00,106.302,106.322,106.27,106.305,1097700000.0
2005-05-12 14:25:00,106.317,106.376,106.317,106.331,1230000001.0
2005-05-12 14:30:00,106.279,106.578,106.279,106.578,1173500002.0
2005-05-12 14:35:00,106.575,106.58,106.469,106.483,1160000004.0
2005-05-12 14:40:00,106.477,106.649,106.477,106.628,1344599998.0
2005-05-12 14:45:00,106.653,106.863,106.64,106.855,1080499999.0
2005-05-12 14:50:00,106.877,106.883,106.799,106.839,1542200008.0
2005-05-12 14:55:00,106.835,106.867,106.778,106.813,1038900002.0
2005-05-12 15:00:00,106.772,106.795,106.711,106.759,1231900013.0
2005-05-12 15:05:00,106.757,106.759,106.714,106.72,1262999992.0
2005-05-12 15:10:00,106.716,106.728,106.642,106.661,1245400008.0
2005-05-12 15:15:00,106.685,106.764,106.672,106.739,1146899985.0
2005-05-12 15:20:00,106.743,106.752,106.656,106.699,1521999990.0
2005-05-12 15:25:00,106.697,106.734,106.685,106.717,1302200004.0
2005-05-12 15:30:00,106.713,106.717,106.634,106.637,967699996.0
2005-05-12 15:35:00,106.63,106.667,106.605,106.616,1124699988.0
2005-05-12 15:40:00,106.616,106.655,106.589,106.655,975399988.0
2005-05-12 15:45:00,106.655,106.712,106.624,106.712,1320100003.0
2005-05-12 15:50:00,106.719,106.76,106.658,106.665,1216800001.0
2005-05-12 15:55:00,106.665,106.71,106.649,106.71,1167200010.0
2005-05-12 16:00:00,106.728,106.755,106.693,106.743,1649200011.0
2005-05-12 16:05:00,106.757,106.761,106.718,106.731,1270000013.0
2005-05-12 16:10:00,106.739,106.742,106.672,106.677,1165300007.0
2005-05-12 16:15:00,106.7,106.731,106.664,106.677,1249599998.0
2005-05-12 16:20:00,106.683,106.721,106.673,106.717,952999993.0
2005-05-12 16:25:00,106.71,106.733,106.692,106.697,1160799992.0
2005-05-12 16:30:00,106.695,106.699,106.62,106.645,1105000006.0
2005-05-12 16:35:00,106.68,106.72,106.636,106.702,1307899995.0
2005-05-12 16:40:00,106.678,106.679,106.644,106.657,831700011.0
2005-05-12 16:45:00,106.669,106.711,106.647,106.667,1452400008.0
2005-05-12 16:50:00,106.67,106.692,106.632,106.669,1343499995.0
2005-05-12 16:55:00,106.69,106.699,106.635,106.654,1287500004.0
2005-05-12 17:00:00,106.659,106.678,106.63,106.643,1309500006.0
2005-05-12 17:05:00,106.629,106.668,106.613,106.637,866500003.0
2005-05-12 17:10:00,106.638,106.657,106.613,106.651,1386100002.0
2005-05-12 17:15:00,106.638,106.65,106.599,106.615,1358399995.0
2005-05-12 17:20:00,106.648,106.656,106.536,106.565,864700004.0
2005-05-12 17:25:00,106.563,106.617,106.54,106.576,1194600006.0
2005-05-12 17:30:00,106.58,106.617,106.548,106.586,1199599999.0
2005-05-12 17:35:00,106.596,106.627,106.587,106.618,1076400004.0
2005-05-12 17:40:00,106.606,106.671,106.595,106.637,1465500002.0
2005-05-12 17:45:00,106.627,106.653,106.619,106.643,916700004.0
2005-05-12 17:50:00,106.653,106.661,106.606,106.612,1345399981.0
2005-05-12 17:55:00,106.642,106.665,106.635,106.659,1119200001.0
2005-05-12 18:00:00,106.643,106.677,106.634,106.66,8618000033.0
2005-05-12 18:05:00,106.67,106.67,106.64,106.65,8363600048.0
2005-05-12 18:10:00,106.64,106.67,106.64,106.67,8363600048.0
2005-05-12 18:15:00,106.68,106.69,106.654,106.68,9424700032.0
2005-05-12 18:20:00,106.67,106.68,106.61,106.68,7879999990.0
2005-05-12 18:25:00,106.69,106.71,106.667,106.69,6506799993.0
2005-05-12 18:30:00,106.677,106.7,106.667,106.69,7390000002.0
2005-05-12 18:35:00,106.668,106.676,106.625,106.629,5190199981.0
2005-05-12 18:40:00,106.622,106.688,106.617,106.668,6705100029.0
2005-05-12 18:45:00,106.68,106.712,106.666,106.708,6505899991.0
2005-05-12 18:50:00,106.711,106.723,106.693,106.713,8313699995.0
2005-05-12 18:55:00,106.7,106.731,106.681,106.7,6384700011.0
2005-05-12 19:00:00,106.703,106.713,106.68,106.706,5057200012.0
2005-05-12 19:05:00,106.708,106.723,106.648,106.668,6093199965.0
2005-05-12 19:10:00,106.67,106.697,106.641,106.659,4102000003.0
2005-05-12 19:15:00,106.666,106.687,106.624,106.67,6135800016.0
2005-05-12 19:20:00,106.667,106.69,106.644,106.678,6269299964.0
2005-05-12 19:25:00,106.673,106.699,106.653,106.695,4728000002.0
2005-05-12 19:30:00,106.695,106.731,106.689,106.697,6671100000.0
2005-05-12 19:35:00,106.698,106.765,106.69,106.752,4492400010.0
2005-05-12 19:40:00,106.745,106.752,106.709,106.743,4156699983.0
2005-05-12 19:45:00,106.735,106.759,106.691,106.745,4491199983.0
2005-05-12 19:50:00,106.745,106.771,106.724,106.77,4626099984.0
2005-05-12 19:55:00,106.767,106.771,106.716,106.751,4348900011.0
2005-05-12 20:00:00,106.755,106.82,106.742,106.8,4065700027.0
2005-05-12 20:05:00,106.785,106.825,106.772,106.781,5283900014.0
2005-05-12 20:10:00,106.785,106.82,106.764,106.778,6238500015.0
2005-05-12 20:15:00,106.781,106.789,106.746,106.767,4370400011.0
2005-05-12 20:20:00,106.76,106.799,106.735,106.758,4761799970.0
2005-05-12 20:25:00,106.767,106.779,106.725,106.742,5347900016.0
2005-05-12 20:30:00,106.753,106.759,106.702,106.733,3063300009.0
2005-05-12 20:35:00,106.727,106.741,106.704,106.735,3912900008.0
2005-05-12 20:40:00,106.72,106.791,106.716,106.783,6624999998.0
2005-05-12 20:45:00,106.767,106.801,106.748,106.751,7346600009.0
2005-05-12 20:50:00,106.758,106.764,106.696,106.733,4118999985.0
2005-05-12 20:55:00,106.735,106.735,106.67,106.69,4116800038.0
2005-05-12 21:00:00,106.7,106.766,106.69,106.755,4686000042.0
2005-05-12 21:05:00,106.764,106.768,106.733,106.765,4471700025.0
2005-05-12 21:10:00,106.753,106.765,106.731,106.748,4073200020.0
2005-05-12 21:15:00,106.76,106.77,106.73,106.745,6976999982.0
2005-05-12 21:20:00,106.747,106.768,106.714,106.723,6906800036.0
2005-05-12 21:25:00,106.737,106.762,106.722,106.722,4407199998.0
2005-05-12 21:30:00,106.719,106.769,106.712,106.753,2815599993.0
2005-05-12 21:35:00,106.767,106.768,106.727,106.753,2295899979.0
2005-05-12 21:40:00,106.763,106.767,106.731,106.765,4037600020.0
2005-05-12 21:45:00,106.762,106.766,106.719,106.729,3519399978.0
2005-05-12 21:50:00,106.738,106.769,106.723,106.747,1643199991.0
2005-05-12 21:55:00,106.748,106.765,106.727,106.747,2249200016.0
2005-05-12 22:00:00,106.758,106.779,106.728,106.733,4123899989.0
2005-05-12 22:05:00,106.741,106.75,106.701,106.71,1579699998.0
2005-05-12 22:10:00,106.698,106.763,106.698,106.739,1837700004.0
2005-05-12 22:15:00,106.749,106.781,106.738,106.776,2324600005.0
2005-05-12 22:20:00,106.78,106.785,106.729,106.747,1285599996.0
2005-05-12 22:25:00,106.748,106.757,106.708,106.708,2061900000.0
2005-05-12 22:30:00,106.727,106.754,106.705,106.727,2892300004.0
2005-05-12 22:35:00,106.743,106.765,106.718,106.738,2069600002.0
2005-05-12 22:40:00,106.76,106.774,106.731,106.759,1847100008.0
2005-05-12 22:45:00,106.756,106.769,106.731,106.755,1867999993.0
2005-05-12 22:50:00,106.738,106.762,106.711,106.742,1659899996.0
2005-05-12 22:55:00,106.747,106.762,106.713,106.73,1599600008.0
2005-05-12 23:00:00,106.737,106.831,106.733,106.784,1227200002.0
2005-05-12 23:05:00,106.802,106.834,106.781,106.806,1387699990.0
2005-05-12 23:10:00,106.81,106.839,106.789,106.835,1102100007.0
2005-05-12 23:15:00,106.84,106.879,106.821,106.847,1048399997.0
2005-05-12 23:20:00,106.862,106.911,106.84,106.85,1300000006.0
2005-05-12 23:25:00,106.872,106.883,106.843,106.869,1098399997.0
2005-05-12 23:30:00,106.862,106.878,106.821,106.849,1239600000.0
2005-05-12 23:35:00,106.762,106.866,106.762,106.845,1337800001.0
2005-05-12 23:40:00,106.845,106.872,106.817,106.839,1209299990.0
2005-05-12 23:45:00,106.858,106.883,106.825,106.833,1241699990.0
2005-05-12 23:50:00,106.85,106.86,106.798,106.828,1130300007.0
2005-05-12 23:55:00,106.82,106.847,106.743,106.8,1262099998.0
2005-05-13 00:00:00,106.801,106.837,106.791,106.805,1155300000.0
2005-05-13 00:05:00,106.805,106.814,106.764,106.812,1192100005.0
2005-05-13 00:10:00,106.82,106.822,106.736,106.76,1088999999.0
2005-05-13 00:15:00,106.76,106.774,106.724,106.739,1317700001.0
2005-05-13 00:20:00,106.742,106.784,106.727,106.758,1447899996.0
2005-05-13 00:25:00,106.762,106.767,106.721,106.75,1220599999.0
2005-05-13 00:30:00,106.752,106.79,106.746,106.781,824899997.0
2005-05-13 00:35:00,106.786,106.8,106.764,106.796,1199799997.0
2005-05-13 00:40:00,106.79,106.817,106.78,106.793,1240600000.0
2005-05-13 00:45:00,106.798,106.827,106.785,106.807,942700004.0
2005-05-13 00:50:00,106.8,106.817,106.778,106.793,967099993.0
2005-05-13 00:55:00,106.805,106.82,106.787,106.82,1320000008.0
2005-05-13 01:00:00,106.796,106.827,106.783,106.796,1395000002.0
2005-05-13 01:05:00,106.8,106.824,106.779,106.779,1064100003.0
2005-05-13 01:10:00,106.802,106.824,106.787,106.8,1230100001.0
2005-05-13 01:15:00,106.81,106.831,106.785,106.801,1134899999.0
2005-05-13 01:20:00,106.812,106.818,106.751,106.8,1370599995.0
2005-05-13 01:25:00,106.787,106.8,106.744,106.762,1319900012.0
2005-05-13 01:30:00,106.765,106.815,106.764,106.777,1162100006.0
2005-05-13 01:35:00,106.797,106.81,106.768,106.788,1256400014.0
2005-05-13 01:40:00,106.776,106.797,106.745,106.756,1114400001.0
2005-05-13 01:45:00,106.76,106.765,106.72,106.74,1163999994.0
2005-05-13 01:50:00,106.725,106.765,106.717,106.758,1465600000.0
2005-05-13 01:55:00,106.762,106.762,106.715,106.746,1194900005.0
2005-05-13 02:00:00,106.73,106.735,106.67,106.673,1081699989.0
2005-05-13 02:05:00,106.677,106.726,106.665,106.693,1076899997.0
2005-05-13 02:10:00,106.688,106.699,106.648,106.686,1287700009.0
2005-05-13 02:15:00,106.675,106.695,106.656,106.674,1064200007.0
2005-05-13 02:20:00,106.672,106.686,106.664,106.673,1148700008.0
2005-05-13 02:25:00,106.662,106.685,106.649,106.66,957300001.0
2005-05-13 02:30:00,106.66,106.681,106.635,106.664,903299999.0
2005-05-13 02:35:00,106.645,106.713,106.645,106.713,1624700006.0
2005-05-13 02:40:00,106.714,106.732,106.68,106.699,1336799995.0
2005-05-13 02:45:00,106.715,106.75,106.7,106.75,1404300004.0
2005-05-13 02:50:00,106.738,106.8,106.721,106.787,1216899993.0
2005-05-13 02:55:00,106.796,106.866,106.76,106.866,1251700000.0
2005-05-13 03:00:00,106.86,106.88,106.837,106.862,1076899995.0
2005-05-13 03:05:00,106.878,106.878,106.804,106.838,1475499987.0
2005-05-13 03:10:00,106.832,106.862,106.805,106.805,1409599997.0
2005-05-13 03:15:00,106.83,106.851,106.807,106.817,981899995.0
2005-05-13 03:20:00,106.82,106.859,106.807,106.847,947200003.0
2005-05-13 03:25:00,106.857,106.932,106.826,106.92,1199899991.0
2005-05-13 03:30:00,106.921,106.928,106.843,106.86,1347000012.0
2005-05-13 03:35:00,106.867,106.903,106.858,106.871,1382200009.0
2005-05-13 03:40:00,106.848,106.857,106.796,106.825,1137000002.0
2005-05-13 03:45:00,106.83,106.832,106.778,106.8,1234700016.0
2005-05-13 03:50:00,106.8,106.81,106.757,106.775,1236699993.0
2005-05-13 03:55:00,106.771,106.788,106.745,106.757,1265900004.0
2005-05-13 04:00:00,106.745,106.774,106.711,106.774,1033599987.0
2005-05-13 04:05:00,106.76,106.777,106.727,106.758,1422000002.0
2005-05-13 04:10:00,106.738,106.781,106.733,106.775,1203099993.0
2005-05-13 04:15:00,106.777,106.788,106.742,106.776,1258399982.0
2005-05-13 04:20:00,106.754,106.773,106.73,106.765,1015600005.0
2005-05-13 04:25:00,106.755,106.763,106.717,106.755,1289999988.0
2005-05-13 04:30:00,106.755,106.78,106.729,106.744,1176699995.0
2005-05-13 04:35:00,106.722,106.774,106.716,106.772,1307600017.0
2005-05-13 04:40:00,106.769,106.785,106.732,106.737,881900001.0
2005-05-13 04:45:00,106.733,106.776,106.727,106.748,1227800005.0
2005-05-13 04:50:00,106.75,106.777,106.728,106.742,1408500003.0
2005-05-13 04:55:00,106.742,106.762,106.73,106.745,1044599996.0
2005-05-13 05:00:00,106.758,106.767,106.728,106.76,1158599997.0
2005-05-13 05:05:00,106.765,106.786,106.727,106.776,1673800003.0
2005-05-13 05:10:00,106.788,106.789,106.757,106.773,1226400014.0
2005-05-13 05:15:00,106.753,106.786,106.745,106.766,1385900005.0
2005-05-13 05:20:00,106.76,106.797,106.75,106.793,1439199995.0
2005-05-13 05:25:00,106.755,106.792,106.755,106.771,1209899999.0
2005-05-13 05:30:00,106.783,106.794,106.744,106.789,1599499983.0
2005-05-13 05:35:00,106.79,106.799,106.761,106.777,1214700000.0
2005-05-13 05:40:00,106.797,106.804,106.771,106.786,1429700014.0
2005-05-13 05:45:00,106.78,106.807,106.767,106.78,1271600000.0
2005-05-13 05:50:00,106.788,106.789,106.75,106.766,1007200004.0
2005-05-13 05:55:00,106.76,106.76,106.72,106.753,1026999992.0
2005-05-13 06:00:00,106.75,106.77,106.717,106.727,1077999998.0
2005-05-13 06:05:00,106.752,106.771,106.726,106.756,1083799988.0
2005-05-13 06:10:00,106.75,106.758,106.713,106.725,1365199999.0
2005-05-13 06:15:00,106.716,106.75,106.702,106.74,1385300004.0
2005-05-13 06:20:00,106.733,106.763,106.721,106.757,1026700011.0
2005-05-13 06:25:00,106.733,106.785,106.728,106.766,1291199994.0
2005-05-13 06:30:00,106.767,106.795,106.753,106.78,1135700000.0
2005-05-13 06:35:00,106.772,106.789,106.741,106.76,1217199989.0
2005-05-13 06:40:00,106.77,106.793,106.741,106.793,1296200000.0
2005-05-13 06:45:00,106.79,106.827,106.779,106.822,1315000009.0
2005-05-13 06:50:00,106.83,106.831,106.795,106.819,1204799992.0
2005-05-13 06:55:00,106.807,106.852,106.802,106.831,1089200001.0
2005-05-13 07:00:00,106.792,106.824,106.75,106.81,1380499995.0
2005-05-13 07:05:00,106.787,106.823,106.756,106.775,1183699992.0
2005-05-13 07:10:00,106.747,106.791,106.741,106.767,1108000003.0
2005-05-13 07:15:00,106.758,106.785,106.734,106.773,1222000015.0
2005-05-13 07:20:00,106.762,106.823,106.76,106.803,1616199995.0
2005-05-13 07:25:00,106.796,106.841,106.796,106.832,1448400009.0
2005-05-13 07:30:00,106.828,106.868,106.828,106.854,1398599998.0
2005-05-13 07:35:00,106.847,106.866,106.822,106.832,1317600010.0
2005-05-13 07:40:00,106.813,106.855,106.806,106.844,1360400006.0
2005-05-13 07:45:00,106.839,106.884,106.826,106.853,1402300000.0
2005-05-13 07:50:00,106.832,106.879,106.826,106.849,1178599985.0
2005-05-13 07:55:00,106.867,106.867,106.801,106.841,999299999.0
2005-05-13 08:00:00,106.843,106.864,106.826,106.843,1083899993.0
2005-05-13 08:05:00,106.852,106.855,106.791,106.825,1118000005.0
2005-05-13 08:10:00,106.803,106.86,106.78,106.828,941499995.0
2005-05-13 08:15:00,106.798,106.844,106.796,106.811,1310799996.0
2005-05-13 08:20:00,106.806,106.833,106.794,106.82,1289799996.0
2005-05-13 08:25:00,106.816,106.834,106.79,106.827,1208700007.0
2005-05-13 08:30:00,106.825,106.845,106.798,106.831,1499199997.0
2005-05-13 08:35:00,106.815,106.826,106.761,106.781,1490700002.0
2005-05-13 08:40:00,106.772,106.821,106.745,106.79,1424400006.0
2005-05-13 08:45:00,106.78,106.804,106.73,106.75,1322700002.0
2005-05-13 08:50:00,106.734,106.813,106.734,106.792,1241800004.0
2005-05-13 08:55:00,106.817,106.833,106.792,106.798,1274900008.0
2005-05-13 09:00:00,106.795,106.804,106.76,106.767,1137700002.0
2005-05-13 09:05:00,106.77,106.797,106.744,106.768,1502499979.0
2005-05-13 09:10:00,106.744,106.786,106.731,106.752,1383299998.0
2005-05-13 09:15:00,106.763,106.794,106.754,106.79,1106600004.0
2005-05-13 09:20:00,106.782,106.787,106.754,106.769,1470400006.0
2005-05-13 09:25:00,106.778,106.851,106.778,106.848,1161500002.0
2005-05-13 09:30:00,106.867,106.87,106.821,106.845,1434599993.0
2005-05-13 09:35:00,106.842,106.911,106.83,106.88,1441200009.0
2005-05-13 09:40:00,106.875,106.881,106.798,106.813,1201600002.0
2005-05-13 09:45:00,106.833,106.874,106.81,106.865,1283999996.0
2005-05-13 09:50:00,106.868,106.874,106.829,106.869,1704199987.0
2005-05-13 09:55:00,106.871,106.911,106.848,106.882,1156999995.0
2005-05-13 10:00:00,106.875,106.909,106.841,106.873,1611200006.0
2005-05-13 10:05:00,106.863,106.894,106.836,106.865,1120100005.0
2005-05-13 10:10:00,106.868,106.924,106.86,106.91,1196099990.0
2005-05-13 10:15:00,106.88,106.912,106.862,106.884,1037600006.0
2005-05-13 10:20:00,106.88,106.899,106.866,106.874,1344200020.0
2005-05-13 10:25:00,106.883,106.897,106.848,106.849,960699984.0
2005-05-13 10:30:00,106.862,106.868,106.827,106.853,1344000008.0
2005-05-13 10:35:00,106.867,106.873,106.82,106.861,1339500007.0
2005-05-13 10:40:00,106.852,106.916,106.847,106.908,1393899993.0
2005-05-13 10:45:00,106.918,106.92,106.897,106.919,1614299994.0
2005-05-13 10:50:00,106.908,106.938,106.894,106.938,1109000001.0
2005-05-13 10:55:00,106.938,106.955,106.903,106.954,1297499995.0
2005-05-13 11:00:00,106.962,106.992,106.93,106.963,1126399993.0
2005-05-13 11:05:00,106.953,106.953,106.897,106.915,1108300006.0
2005-05-13 11:10:00,106.915,106.949,106.906,106.949,1408699999.0
2005-05-13 11:15:00,106.943,106.956,106.911,106.946,1146000005.0
2005-05-13 11:20:00,106.957,106.967,106.912,106.918,1266300012.0
2005-05-13 11:25:00,106.926,106.961,106.925,106.942,1222900001.0
2005-05-13 11:30:00,106.952,107.005,106.94,107.005,1135000013.0
2005-05-13 11:35:00,107.0,107.146,106.982,107.146,1448400014.0
2005-05-13 11:40:00,107.135,107.157,107.064,107.08,1056400002.0
2005-05-13 11:45:00,107.087,107.089,107.053,107.071,1018699999.0
2005-05-13 11:50:00,107.067,107.093,107.051,107.071,1255199988.0
2005-05-13 11:55:00,107.07,107.103,107.031,107.103,1242500002.0
2005-05-13 12:00:00,107.105,107.158,107.084,107.135,1064600006.0
2005-05-13 12:05:00,107.159,107.167,107.114,107.164,1100599996.0
2005-05-13 12:10:00,107.167,107.17,107.052,107.076,1351999984.0
2005-05-13 12:15:00,107.077,107.131,107.064,107.117,1144799992.0
2005-05-13 12:20:00,107.112,107.112,107.056,107.07,1222500000.0
2005-05-13 12:25:00,107.073,107.119,107.073,107.112,1383699987.0
2005-05-13 12:30:00,107.122,107.13,107.084,107.119,1068899993.0
2005-05-13 12:35:00,107.117,107.132,107.089,107.123,1214499998.0
2005-05-13 12:40:00,107.13,107.154,107.118,107.14,1232599998.0
2005-05-13 12:45:00,107.142,107.177,107.116,107.177,1810000004.0
2005-05-13 12:50:00,107.16,107.181,107.11,107.151,1093499994.0
2005-05-13 12:55:00,107.151,107.168,107.105,107.168,1273899996.0
2005-05-13 13:00:00,107.163,107.2,107.11,107.192,1410000005.0
2005-05-13 13:05:00,107.179,107.217,107.155,107.197,1367799991.0
2005-05-13 13:10:00,107.2,107.2,107.151,107.17,1313199996.0
2005-05-13 13:15:00,107.157,107.186,107.146,107.167,1211999995.0
2005-05-13 13:20:00,107.182,107.19,107.163,107.185,1184200001.0
2005-05-13 13:25:00,107.182,107.219,107.165,107.19,1067100000.0
2005-05-13 13:30:00,107.17,107.197,107.111,107.158,1426000001.0
2005-05-13 13:35:00,107.14,107.184,107.105,107.114,1064699989.0
2005-05-13 13:40:00,107.13,107.13,107.086,107.117,1192000004.0
2005-05-13 13:45:00,107.125,107.145,107.043,107.051,1090099996.0
2005-05-13 13:50:00,107.053,107.106,107.049,107.09,1289600014.0
2005-05-13 13:55:00,107.087,107.087,107.041,107.068,1135899989.0
2005-05-13 14:00:00,107.078,107.078,107.012,107.027,1294800001.0
2005-05-13 14:05:00,107.023,107.041,106.984,106.984,727200001.0
2005-05-13 14:10:00,106.978,106.999,106.958,106.985,878100003.0
2005-05-13 14:15:00,106.992,107.068,106.975,107.068,1303000013.0
2005-05-13 14:20:00,107.065,107.119,107.048,107.105,1260600006.0
2005-05-13 14:25:00,107.112,107.124,107.079,107.089,1181699992.0
2005-05-13 14:30:00,107.073,107.087,107.05,107.067,1421000015.0
2005-05-13 14:35:00,107.075,107.126,107.032,107.049,1215300008.0
2005-05-13 14:40:00,107.037,107.065,107.005,107.028,1041800001.0
2005-05-13 14:45:00,107.008,107.036,106.971,106.981,1134900024.0
2005-05-13 14:50:00,106.982,107.05,106.965,107.05,906599995.0
2005-05-13 14:55:00,107.035,107.095,107.015,107.095,1536300002.0
2005-05-13 15:00:00,107.108,107.108,107.039,107.066,1233200005.0
2005-05-13 15:05:00,107.063,107.087,107.042,107.064,915800002.0
2005-05-13 15:10:00,107.061,107.086,107.009,107.062,1050899999.0
2005-05-13 15:15:00,107.058,107.072,106.963,106.985,995899994.0
2005-05-13 15:20:00,106.991,106.991,106.915,106.959,1500599991.0
2005-05-13 15:25:00,106.955,107.064,106.944,107.031,1028500004.0
2005-05-13 15:30:00,107.048,107.05,106.998,106.998,1177500002.0
2005-05-13 15:35:00,106.99,107.037,106.971,107.03,1353100000.0
2005-05-13 15:40:00,107.034,107.095,107.03,107.073,1157400012.0
2005-05-13 15:45:00,107.088,107.088,106.953,106.982,1511100016.0
2005-05-13 15:50:00,106.988,107.072,106.979,107.069,1047200004.0
2005-05-13 15:55:00,107.058,107.155,107.045,107.155,785100002.0
2005-05-13 16:00:00,107.16,107.172,107.103,107.149,1052199992.0
2005-05-13 16:05:00,107.145,107.157,107.104,107.121,1189900007.0
2005-05-13 16:10:00,107.131,107.147,107.102,107.113,896499998.0
2005-05-13 16:15:00,107.121,107.139,107.102,107.125,1572599994.0
2005-05-13 16:20:00,107.127,107.163,107.115,107.163,1167800008.0
2005-05-13 16:25:00,107.153,107.158,107.095,107.119,1177399990.0
2005-05-13 16:30:00,107.13,107.167,107.129,107.157,1414500007.0
2005-05-13 16:35:00,107.162,107.185,107.091,107.137,1282700002.0
2005-05-13 16:40:00,107.126,107.164,107.125,107.164,1501699987.0
2005-05-13 16:45:00,107.153,107.197,107.143,107.15,1343100022.0
2005-05-13 16:50:00,107.185,107.185,107.078,107.085,1470499993.0
2005-05-13 16:55:00,107.097,107.136,107.049,107.084,1299899999.0
2005-05-13 17:00:00,107.085,107.181,107.074,107.127,1273900004.0
2005-05-13 17:05:00,107.125,107.125,107.033,107.071,861400000.0
2005-05-13 17:10:00,107.088,107.125,107.085,107.116,1225500002.0
2005-05-13 17:15:00,107.114,107.168,107.105,107.15,1303400000.0
2005-05-13 17:20:00,107.17,107.205,107.145,107.148,1273299999.0
2005-05-13 17:25:00,107.178,107.205,107.127,107.196,1047999997.0
2005-05-13 17:30:00,107.197,107.21,107.156,107.191,1305299999.0
2005-05-13 17:35:00,107.175,107.175,107.121,107.141,1350700005.0
2005-05-13 17:40:00,107.142,107.182,107.126,107.134,1060800004.0
2005-05-13 17:45:00,107.14,107.156,107.114,107.125,1024199996.0
2005-05-13 17:50:00,107.128,107.145,107.102,107.114,1381999996.0
2005-05-13 17:55:00,107.102,107.152,107.095,107.13,1244300000.0
2005-05-13 18:00:00,107.133,107.17,107.13,107.15,8803000001.0
2005-05-13 18:05:00,107.16,107.17,107.15,107.16,10736000000.0
2005-05-13 18:10:00,107.153,107.173,107.12,107.14,6063999996.0
2005-05-13 18:15:00,107.13,107.14,107.116,107.12,3916799996.0
2005-05-13 18:20:00,107.15,107.18,107.14,107.15,8489999940.0
2005-05-13 18:25:00,107.16,107.18,107.128,107.15,8143399958.0
2005-05-13 18:30:00,107.14,107.155,107.122,107.14,7213599985.0
2005-05-13 18:35:00,107.15,107.173,107.114,107.13,7170799978.0
2005-05-13 18:40:00,107.144,107.195,107.131,107.16,6563099968.0
2005-05-13 18:45:00,107.18,107.38,107.18,107.34,5701800002.0
2005-05-13 18:50:00,107.335,107.402,107.312,107.399,8749699978.0
2005-05-13 18:55:00,107.388,107.399,107.339,107.386,5749400001.0
2005-05-13 19:00:00,107.375,107.413,107.296,107.358,4742500008.0
2005-05-13 19:05:00,107.369,107.39,107.329,107.332,5984599972.0
2005-05-13 19:10:00,107.351,107.359,107.302,107.327,4112899997.0
2005-05-13 19:15:00,107.333,107.368,107.308,107.343,6568599982.0
2005-05-13 19:20:00,107.356,107.406,107.342,107.344,6121100019.0
2005-05-13 19:25:00,107.345,107.369,107.328,107.344,6452799972.0
2005-05-13 19:30:00,107.34,107.372,107.32,107.345,6409800023.0
2005-05-13 19:35:00,107.353,107.401,107.332,107.36,4063800008.0
2005-05-13 19:40:00,107.357,107.409,107.354,107.392,4419100007.0
2005-05-13 19:45:00,107.405,107.413,107.364,107.377,4294199993.0
2005-05-13 19:50:00,107.377,107.393,107.31,107.332,4946999999.0
2005-05-13 19:55:00,107.318,107.347,107.305,107.343,4384899985.0
2005-05-13 20:00:00,107.336,107.336,107.271,107.305,3467300025.0
2005-05-13 20:05:00,107.3,107.331,107.285,107.298,5617500001.0
2005-05-13 20:10:00,107.305,107.338,107.269,107.323,5623199983.0
2005-05-13 20:15:00,107.324,107.343,107.286,107.317,4260000001.0
2005-05-13 20:20:00,107.308,107.31,107.271,107.295,4631599997.0
2005-05-13 20:25:00,107.295,107.318,107.268,107.3,5155100018.0
2005-05-13 20:30:00,107.29,107.311,107.275,107.287,4910100007.0
2005-05-13 20:35:00,107.286,107.321,107.267,107.287,3691500029.0
2005-05-13 20:40:00,107.28,107.299,107.256,107.282,7123399991.0
2005-05-13 20:45:00,107.29,107.326,107.254,107.28,7233600037.0
2005-05-13 20:50:00,107.272,107.316,107.261,107.312,4255200018.0
2005-05-13 20:55:00,107.319,107.33,107.27,107.28,5979499995.0
2005-05-13 21:00:00,107.29,107.356,107.274,107.353,4433400007.0
2005-05-13 21:05:00,107.354,107.361,107.276,107.298,4241100014.0
2005-05-13 21:10:00,107.306,107.331,107.275,107.315,3610699982.0
2005-05-13 21:15:00,107.311,107.343,107.3,107.333,6946699987.0
2005-05-13 21:20:00,107.325,107.344,107.301,107.33,7192000007.0
2005-05-13 21:25:00,107.327,107.343,107.29,107.342,5044900016.0
2005-05-13 21:30:00,107.338,107.367,107.311,107.36,2969900015.0
2005-05-13 21:35:00,107.348,107.351,107.327,107.337,2424399999.0
2005-05-13 21:40:00,107.345,107.37,107.324,107.347,4060300003.0
2005-05-13 21:45:00,107.338,107.375,107.316,107.352,3769500025.0
2005-05-13 21:50:00,107.358,107.371,107.324,107.362,1921400005.0
2005-05-13 21:55:00,107.356,107.389,107.316,107.348,1755099993.0
2005-05-13 22:00:00,107.35,107.376,107.327,107.358,3616800005.0
2005-05-13 22:05:00,107.348,107.366,107.329,107.337,1424899995.0
2005-05-13 22:10:00,107.337,107.365,107.329,107.36,1851900010.0
2005-05-13 22:15:00,107.357,107.367,107.33,107.343,2206200005.0
2005-05-13 22:20:00,107.338,107.352,107.302,107.302,1112299999.0
2005-05-13 22:25:00,107.309,107.343,107.298,107.324,1772800005.0
2005-05-13 22:30:00,107.323,107.345,107.295,107.334,2702800004.0
2005-05-13 22:35:00,107.32,107.342,107.298,107.318,1495600000.0
2005-05-13 22:40:00,107.341,107.342,107.309,107.33,1833699998.0
2005-05-13 22:45:00,107.344,107.356,107.308,107.356,1655800001.0
2005-05-13 22:50:00,107.345,107.362,107.296,107.32,1826400005.0
2005-05-13 22:55:00,107.315,107.327,107.263,107.273,1539700001.0
2005-05-15 23:00:00,107.268,107.285,107.247,107.265,1313699992.0
2005-05-15 23:05:00,107.263,107.31,107.258,107.29,1403500017.0
2005-05-15 23:10:00,107.268,107.299,107.261,107.28,1797100005.0
2005-05-15 23:15:00,107.279,107.309,107.272,107.277,1158400005.0
2005-05-15 23:20:00,107.276,107.309,107.268,107.282,1463900006.0
2005-05-15 23:25:00,107.273,107.319,107.266,107.283,1191499990.0
2005-05-15 23:30:00,107.286,107.307,107.263,107.275,1480499978.0
2005-05-15 23:35:00,107.267,107.292,107.255,107.285,1074800000.0
2005-05-15 23:40:00,107.267,107.298,107.262,107.276,1206500011.0
2005-05-15 23:45:00,107.308,107.309,107.243,107.26,1360799992.0
2005-05-15 23:50:00,107.252,107.286,107.247,107.248,1237099996.0
2005-05-15 23:55:00,107.263,107.283,107.248,107.266,1245800008.0
2005-05-16 00:00:00,107.285,107.3,107.249,107.275,1430599995.0
2005-05-16 00:05:00,107.273,107.305,107.266,107.302,1029199992.0
2005-05-16 00:10:00,107.283,107.307,107.261,107.302,1292699998.0
2005-05-16 00:15:00,107.295,107.329,107.28,107.304,1298300003.0
2005-05-16 00:20:00,107.309,107.317,107.237,107.285,1155300010.0
2005-05-16 00:25:00,107.3,107.35,107.283,107.314,1282600007.0
2005-05-16 00:30:00,107.327,107.37,107.311,107.36,1495200003.0
2005-05-16 00:35:00,107.352,107.362,107.305,107.313,1202699990.0
2005-05-16 00:40:00,107.307,107.393,107.289,107.385,1332700012.0
2005-05-16 00:45:00,107.38,107.38,107.344,107.364,974399997.0
2005-05-16 00:50:00,107.372,107.39,107.346,107.366,1561399993.0
2005-05-16 00:55:00,107.373,107.386,107.349,107.37,1040099991.0
2005-05-16 01:00:00,107.365,107.423,107.345,107.423,1137299994.0
2005-05-16 01:05:00,107.412,107.426,107.381,107.389,1218999994.0
2005-05-16 01:10:00,107.4,107.432,107.369,107.389,1373600000.0
2005-05-16 01:15:00,107.39,107.39,107.313,107.323,1132999994.0
2005-05-16 01:20:00,107.33,107.355,107.306,107.353,1181599997.0
2005-05-16 01:25:00,107.345,107.38,107.321,107.336,814499997.0
2005-05-16 01:30:00,107.32,107.431,107.32,107.428,1097899992.0
2005-05-16 01:35:00,107.432,107.437,107.403,107.411,888800004.0
2005-05-16 01:40:00,107.389,107.436,107.378,107.432,1241100008.0
2005-05-16 01:45:00,107.432,107.439,107.406,107.426,1033900007.0
2005-05-16 01:50:00,107.424,107.43,107.389,107.419,1301999999.0
2005-05-16 01:55:00,107.429,107.448,107.404,107.407,912099995.0
2005-05-16 02:00:00,107.442,107.447,107.393,107.411,1346799996.0
2005-05-16 02:05:00,107.393,107.416,107.375,107.38,1299800016.0
2005-05-16 02:10:00,107.385,107.392,107.342,107.364,1088299994.0
2005-05-16 02:15:00,107.335,107.392,107.335,107.387,1227000009.0
2005-05-16 02:20:00,107.375,107.39,107.356,107.39,928600003.0
2005-05-16 02:25:00,107.382,107.417,107.373,107.396,991899996.0
2005-05-16 02:30:00,107.41,107.443,107.387,107.436,1159200008.0
2005-05-16 02:35:00,107.438,107.464,107.42,107.436,1293800003.0
2005-05-16 02:40:00,107.409,107.434,107.391,107.434,1393000015.0
2005-05-16 02:45:00,107.413,107.423,107.38,107.391,1210699995.0
2005-05-16 02:50:00,107.361,107.419,107.349,107.407,897899997.0
2005-05-16 02:55:00,107.406,107.476,107.394,107.463,1036600007.0
2005-05-16 03:00:00,107.443,107.475,107.435,107.474,1461600003.0
2005-05-16 03:05:00,107.482,107.497,107.404,107.44,1359700000.0
2005-05-16 03:10:00,107.447,107.464,107.424,107.435,1290299996.0
2005-05-16 03:15:00,107.443,107.445,107.414,107.423,1048200003.0
2005-05-16 03:20:00,107.432,107.482,107.42,107.455,1245800010.0
2005-05-16 03:25:00,107.443,107.461,107.412,107.445,990500004.0
2005-05-16 03:30:00,107.41,107.441,107.405,107.418,1065300010.0
2005-05-16 03:35:00,107.418,107.45,107.414,107.441,1007600001.0
2005-05-16 03:40:00,107.414,107.456,107.401,107.456,1206400001.0
2005-05-16 03:45:00,107.457,107.465,107.418,107.458,1381000010.0
2005-05-16 03:50:00,107.463,107.47,107.422,107.451,1274600004.0
2005-05-16 03:55:00,107.449,107.481,107.435,107.473,1018400000.0
2005-05-16 04:00:00,107.483,107.511,107.476,107.502,1485800000.0
2005-05-16 04:05:00,107.5,107.522,107.466,107.474,1345200004.0
2005-05-16 04:10:00,107.493,107.547,107.463,107.546,1186000007.0
2005-05-16 04:15:00,107.542,107.57,107.517,107.565,1200799993.0
2005-05-16 04:20:00,107.543,107.552,107.482,107.501,1051200010.0
2005-05-16 04:25:00,107.498,107.498,107.445,107.473,1436300002.0
2005-05-16 04:30:00,107.45,107.522,107.442,107.522,1078199996.0
2005-05-16 04:35:00,107.521,107.547,107.505,107.53,997900007.0
2005-05-16 04:40:00,107.52,107.539,107.499,107.519,871900012.0
2005-05-16 04:45:00,107.51,107.522,107.48,107.498,1408700010.0
2005-05-16 04:50:00,107.505,107.517,107.472,107.508,1030600004.0
2005-05-16 04:55:00,107.51,107.513,107.466,107.506,1031200000.0
2005-05-16 05:00:00,107.51,107.535,107.493,107.499,1341999999.0
2005-05-16 05:05:00,107.513,107.53,107.501,107.515,991600001.0
2005-05-16 05:10:00,107.531,107.532,107.498,107.53,1047799994.0
2005-05-16 05:15:00,107.503,107.529,107.494,107.522,1393199995.0
2005-05-16 05:20:00,107.502,107.55,107.501,107.531,1256199997.0
2005-05-16 05:25:00,107.547,107.56,107.497,107.543,1229099985.0
2005-05-16 05:30:00,107.538,107.553,107.497,107.536,1379699992.0
2005-05-16 05:35:00,107.538,107.555,107.516,107.533,1735500001.0
2005-05-16 05:40:00,107.548,107.555,107.514,107.539,1156100000.0
2005-05-16 05:45:00,107.542,107.556,107.517,107.53,904699999.0
2005-05-16 05:50:00,107.55,107.567,107.524,107.546,1188299997.0
2005-05-16 05:55:00,107.555,107.562,107.516,107.549,1185499994.0
2005-05-16 06:00:00,107.548,107.574,107.538,107.569,1265499992.0
2005-05-16 06:05:00,107.563,107.589,107.538,107.571,1115699990.0
2005-05-16 06:10:00,107.57,107.586,107.535,107.571,1219499996.0
2005-05-16 06:15:00,107.577,107.612,107.568,107.59,906400000.0
2005-05-16 06:20:00,107.595,107.616,107.562,107.606,1273100009.0
2005-05-16 06:25:00,107.6,107.622,107.572,107.573,1578500008.0
2005-05-16 06:30:00,107.577,107.617,107.563,107.608,1713399994.0
2005-05-16 06:35:00,107.613,107.62,107.572,107.582,1344100002.0
2005-05-16 06:40:00,107.562,107.601,107.558,107.592,1311399999.0
2005-05-16 06:45:00,107.595,107.624,107.556,107.613,1413399992.0
2005-05-16 06:50:00,107.627,107.627,107.589,107.622,1296700001.0
2005-05-16 06:55:00,107.598,107.631,107.598,107.609,1229699995.0
2005-05-16 07:00:00,107.622,107.634,107.586,107.613,1025399991.0
2005-05-16 07:05:00,107.605,107.625,107.578,107.585,1148099995.0
2005-05-16 07:10:00,107.565,107.618,107.565,107.613,1234099995.0
2005-05-16 07:15:00,107.62,107.657,107.615,107.643,1298200014.0
2005-05-16 07:20:00,107.64,107.646,107.602,107.63,1288099997.0
2005-05-16 07:25:00,107.618,107.647,107.608,107.647,1249800013.0
2005-05-16 07:30:00,107.653,107.66,107.604,107.615,1203000003.0
2005-05-16 07:35:00,107.597,107.603,107.548,107.571,1100600001.0
2005-05-16 07:40:00,107.564,107.575,107.496,107.555,1371700012.0
2005-05-16 07:45:00,107.555,107.586,107.546,107.586,1077600005.0
2005-05-16 07:50:00,107.588,107.622,107.577,107.601,1296999999.0
2005-05-16 07:55:00,107.615,107.625,107.567,107.602,1443100005.0
2005-05-16 08:00:00,107.621,107.636,107.594,107.631,843700000.0
2005-05-16 08:05:00,107.65,107.668,107.62,107.668,1470999984.0
2005-05-16 08:10:00,107.662,107.673,107.623,107.66,1381200006.0
2005-05-16 08:15:00,107.645,107.669,107.641,107.659,1153099997.0
2005-05-16 08:20:00,107.653,107.68,107.639,107.67,1071599984.0
2005-05-16 08:25:00,107.684,107.729,107.671,107.711,1166099995.0
2005-05-16 08:30:00,107.715,107.764,107.708,107.753,1013600008.0
2005-05-16 08:35:00,107.76,107.77,107.721,107.736,799800000.0
2005-05-16 08:40:00,107.74,107.758,107.711,107.74,1301899990.0
2005-05-16 08:45:00,107.736,107.743,107.703,107.706,1252000007.0
2005-05-16 08:50:00,107.71,107.717,107.657,107.696,1450299984.0
2005-05-16 08:55:00,107.68,107.73,107.68,107.698,1083000005.0
2005-05-16 09:00:00,107.71,107.71,107.652,107.668,1363200006.0
2005-05-16 09:05:00,107.675,107.696,107.645,107.661,1162600000.0
2005-05-16 09:10:00,107.661,107.711,107.654,107.695,1360800009.0
2005-05-16 09:15:00,107.691,107.7,107.662,107.675,1307600010.0
2005-05-16 09:20:00,107.682,107.707,107.654,107.661,1524200005.0
2005-05-16 09:25:00,107.673,107.705,107.66,107.705,1236800006.0
2005-05-16 09:30:00,107.706,107.725,107.677,107.715,905000006.0
2005-05-16 09:35:00,107.718,107.718,107.677,107.698,1279500008.0
2005-05-16 09:40:00,107.714,107.721,107.659,107.667,941400001.0
2005-05-16 09:45:00,107.657,107.675,107.639,107.673,1581499989.0
2005-05-16 09:50:00,107.662,107.663,107.621,107.638,1139899998.0
2005-05-16 09:55:00,107.653,107.665,107.612,107.66,1070200001.0
2005-05-16 10:00:00,107.657,107.663,107.625,107.646,1072699999.0
2005-05-16 10:05:00,107.662,107.667,107.623,107.66,1229999998.0
2005-05-16 10:10:00,107.657,107.663,107.619,107.641,1418400002.0
2005-05-16 10:15:00,107.655,107.661,107.61,107.656,1235700001.0
2005-05-16 10:20:00,107.663,107.68,107.639,107.663,1380200002.0
2005-05-16 10:25:00,107.673,107.688,107.63,107.658,1352900020.0
2005-05-16 10:30:00,107.673,107.688,107.639,107.682,1177000001.0
2005-05-16 10:35:00,107.671,107.703,107.659,107.703,1130499997.0
2005-05-16 10:40:00,107.678,107.738,107.678,107.725,1342000002.0
2005-05-16 10:45:00,107.733,107.74,107.692,107.721,1627000001.0
2005-05-16 10:50:00,107.718,107.726,107.632,107.652,1114000001.0
2005-05-16 10:55:00,107.654,107.7,107.643,107.689,1169799995.0
2005-05-16 11:00:00,107.7,107.717,107.66,107.701,1282499992.0
2005-05-16 11:05:00,107.693,107.701,107.668,107.691,1192100013.0
2005-05-16 11:10:00,107.693,107.707,107.66,107.675,1307500001.0
2005-05-16 11:15:00,107.657,107.681,107.544,107.547,1180800000.0
2005-05-16 11:20:00,107.55,107.564,107.519,107.519,955999997.0
2005-05-16 11:25:00,107.502,107.527,107.487,107.513,1144200009.0
2005-05-16 11:30:00,107.531,107.576,107.485,107.576,1382299989.0
2005-05-16 11:35:00,107.58,107.618,107.572,107.583,1081500002.0
2005-05-16 11:40:00,107.582,107.635,107.572,107.626,1409999995.0
2005-05-16 11:45:00,107.637,107.644,107.609,107.644,1181300004.0
2005-05-16 11:50:00,107.665,107.678,107.608,107.631,1367499991.0
2005-05-16 11:55:00,107.657,107.675,107.637,107.652,1181200003.0
2005-05-16 12:00:00,107.648,107.66,107.614,107.65,1334200002.0
2005-05-16 12:05:00,107.645,107.679,107.626,107.632,1597300004.0
2005-05-16 12:10:00,107.632,107.643,107.577,107.58,1340800002.0
2005-05-16 12:15:00,107.583,107.61,107.558,107.61,1261800009.0
2005-05-16 12:20:00,107.607,107.644,107.587,107.643,1368200000.0
2005-05-16 12:25:00,107.63,107.656,107.589,107.589,1283299997.0
2005-05-16 12:30:00,107.618,107.636,107.604,107.618,959900002.0
2005-05-16 12:35:00,107.631,107.655,107.611,107.645,1252000010.0
2005-05-16 12:40:00,107.66,107.687,107.629,107.663,1149900001.0
2005-05-16 12:45:00,107.677,107.68,107.625,107.674,1755500004.0
2005-05-16 12:50:00,107.666,107.694,107.644,107.69,877900006.0
2005-05-16 12:55:00,107.69,107.718,107.67,107.718,1268200006.0
2005-05-16 13:00:00,107.723,107.723,107.66,107.668,1214900001.0
2005-05-16 13:05:00,107.655,107.671,107.63,107.652,1454200005.0
2005-05-16 13:10:00,107.668,107.677,107.643,107.675,1052300009.0
2005-05-16 13:15:00,107.665,107.685,107.642,107.662,1355600003.0
2005-05-16 13:20:00,107.653,107.669,107.63,107.634,1325199998.0
2005-05-16 13:25:00,107.652,107.695,107.621,107.678,1241099994.0
2005-05-16 13:30:00,107.68,107.681,107.642,107.659,1381399995.0
2005-05-16 13:35:00,107.666,107.67,107.628,107.653,1130700002.0
2005-05-16 13:40:00,107.68,107.69,107.639,107.642,1376500001.0
2005-05-16 13:45:00,107.65,107.656,107.588,107.598,1134799981.0
2005-05-16 13:50:00,107.61,107.62,107.554,107.582,1172800007.0
2005-05-16 13:55:00,107.585,107.59,107.526,107.533,1352200000.0
2005-05-16 14:00:00,107.533,107.56,107.49,107.525,1163400003.0
2005-05-16 14:05:00,107.515,107.53,107.478,107.493,1176100009.0
2005-05-16 14:10:00,107.483,107.505,107.439,107.469,1428699999.0
2005-05-16 14:15:00,107.488,107.5,107.452,107.454,1102499993.0
2005-05-16 14:20:00,107.451,107.464,107.406,107.459,1392400000.0
2005-05-16 14:25:00,107.457,107.522,107.455,107.522,1087800010.0
2005-05-16 14:30:00,107.491,107.491,107.391,107.466,1015099999.0
2005-05-16 14:35:00,107.465,107.526,107.456,107.5,1272499998.0
2005-05-16 14:40:00,107.509,107.516,107.468,107.497,1754700000.0
2005-05-16 14:45:00,107.488,107.559,107.488,107.559,1248199989.0
2005-05-16 14:50:00,107.563,107.567,107.513,107.556,1159500010.0
2005-05-16 14:55:00,107.563,107.567,107.527,107.565,1020400002.0
2005-05-16 15:00:00,107.493,107.493,107.36,107.414,1215500013.0
2005-05-16 15:05:00,107.382,107.408,107.284,107.292,934499991.0
2005-05-16 15:10:00,107.306,107.327,107.278,107.326,1369000009.0
2005-05-16 15:15:00,107.306,107.355,107.292,107.304,1122299999.0
2005-05-16 15:20:00,107.304,107.32,107.267,107.317,1567900005.0
2005-05-16 15:25:00,107.325,107.351,107.306,107.331,1203900010.0
2005-05-16 15:30:00,107.323,107.331,107.259,107.27,859899995.0
2005-05-16 15:35:00,107.285,107.305,107.229,107.232,1174299996.0
2005-05-16 15:40:00,107.234,107.259,107.221,107.246,1483999983.0
2005-05-16 15:45:00,107.24,107.284,107.218,107.273,1234599993.0
2005-05-16 15:50:00,107.253,107.278,107.234,107.278,1208800006.0
2005-05-16 15:55:00,107.285,107.287,107.243,107.257,1074900002.0
2005-05-16 16:00:00,107.247,107.284,107.235,107.237,1080800002.0
2005-05-16 16:05:00,107.242,107.259,107.153,107.155,1007700002.0
2005-05-16 16:10:00,107.151,107.203,107.14,107.183,1014600004.0
2005-05-16 16:15:00,107.179,107.189,107.129,107.145,1179499989.0
2005-05-16 16:20:00,107.16,107.2,107.152,107.193,1063300012.0
2005-05-16 16:25:00,107.208,107.216,107.181,107.206,1363699995.0
2005-05-16 16:30:00,107.183,107.188,107.146,107.165,1147600006.0
2005-05-16 16:35:00,107.187,107.241,107.166,107.238,1350499991.0
2005-05-16 16:40:00,107.232,107.239,107.184,107.188,859799992.0
2005-05-16 16:45:00,107.182,107.215,107.173,107.209,967500004.0
2005-05-16 16:50:00,107.195,107.215,107.176,107.189,1157200009.0
2005-05-16 16:55:00,107.176,107.184,107.117,107.125,1290199993.0
2005-05-16 17:00:00,107.13,107.135,107.066,107.099,1605000003.0
2005-05-16 17:05:00,107.104,107.115,107.056,107.062,1093499994.0
2005-05-16 17:10:00,107.069,107.069,107.024,107.031,1324699998.0
2005-05-16 17:15:00,107.037,107.075,107.015,107.07,1191300001.0
2005-05-16 17:20:00,107.068,107.079,107.037,107.049,1140300007.0
2005-05-16 17:25:00,107.046,107.06,107.02,107.055,1429799989.0
2005-05-16 17:30:00,107.043,107.059,107.012,107.028,1163899997.0
2005-05-16 17:35:00,107.025,107.059,107.01,107.02,955000009.0
2005-05-16 17:40:00,106.998,106.998,106.897,106.905,1318600009.0
2005-05-16 17:45:00,106.9,106.956,106.89,106.95,938200004.0
2005-05-16 17:50:00,106.951,107.018,106.951,107.018,1307999998.0
2005-05-16 17:55:00,107.014,107.03,106.984,107.018,1147600007.0
2005-05-16 18:00:00,107.013,107.013,106.95,106.96,8732699971.0
2005-05-16 18:05:00,106.97,106.97,106.93,106.95,8512799976.0
2005-05-16 18:10:00,106.94,106.96,106.912,106.95,8253599996.0
2005-05-16 18:15:00,106.94,107.0,106.922,106.955,8094500008.0
2005-05-16 18:20:00,107.01,107.01,106.94,106.95,6114900000.0
2005-05-16 18:25:00,106.96,106.97,106.953,106.964,6114900000.0
2005-05-16 18:30:00,106.952,106.974,106.938,106.97,7628900021.0
2005-05-16 18:35:00,106.958,106.983,106.933,106.947,4922200008.0
2005-05-16 18:40:00,106.969,107.001,106.955,106.961,6055400009.0
2005-05-16 18:45:00,106.963,106.972,106.932,106.965,5082000000.0
2005-05-16 18:50:00,106.958,106.99,106.935,106.974,8888699995.0
2005-05-16 18:55:00,106.968,106.99,106.94,106.99,5873800006.0
2005-05-16 19:00:00,106.989,106.989,106.934,106.965,4742199987.0
2005-05-16 19:05:00,106.965,106.976,106.941,106.965,4233600010.0
2005-05-16 19:10:00,106.952,106.989,106.931,106.966,3942999998.0
2005-05-16 19:15:00,106.961,106.979,106.938,106.96,5924100018.0
2005-05-16 19:20:00,106.967,106.974,106.926,106.945,4212099986.0
2005-05-16 19:25:00,106.946,106.997,106.941,106.965,4972399994.0
2005-05-16 19:30:00,106.952,106.99,106.947,106.968,5918399992.0
2005-05-16 19:35:00,106.964,106.994,106.951,106.978,4151100007.0
2005-05-16 19:40:00,106.98,106.998,106.938,106.982,4145000003.0
2005-05-16 19:45:00,106.968,106.997,106.947,106.956,4684299983.0
2005-05-16 19:50:00,106.967,106.974,106.932,106.952,4968099997.0
2005-05-16 19:55:00,106.957,106.994,106.936,106.982,4498099992.0
2005-05-16 20:00:00,106.99,107.001,106.931,106.995,3132500012.0
2005-05-16 20:05:00,106.978,106.992,106.943,106.962,5610100034.0
2005-05-16 20:10:00,106.959,106.99,106.933,106.964,5475099995.0
2005-05-16 20:15:00,106.965,106.98,106.931,106.962,4704499998.0
2005-05-16 20:20:00,106.914,106.978,106.912,106.967,5272400030.0
2005-05-16 20:25:00,106.973,106.979,106.941,106.965,3276600044.0
2005-05-16 20:30:00,106.97,107.0,106.957,106.966,4141300006.0
2005-05-16 20:35:00,106.976,106.981,106.941,106.955,3997400021.0
2005-05-16 20:40:00,106.957,106.99,106.933,106.94,4733600005.0
2005-05-16 20:45:00,106.966,107.005,106.959,106.98,7247700016.0
2005-05-16 20:50:00,106.988,107.007,106.95,106.959,4901800015.0
2005-05-16 20:55:00,106.994,106.994,106.95,106.97,6155599985.0
2005-05-16 21:00:00,106.985,107.002,106.953,107.002,5204899997.0
2005-05-16 21:05:00,106.993,107.061,106.979,107.061,4390300004.0
2005-05-16 21:10:00,107.077,107.083,107.031,107.067,3710800007.0
2005-05-16 21:15:00,107.066,107.067,106.988,107.015,6959599992.0
2005-05-16 21:20:00,107.012,107.012,106.948,106.972,7050800002.0
2005-05-16 21:25:00,106.971,106.987,106.918,106.973,4703200007.0
2005-05-16 21:30:00,106.968,106.985,106.943,106.97,2833800002.0
2005-05-16 21:35:00,106.98,106.98,106.848,106.884,1971600005.0
2005-05-16 21:40:00,106.881,106.888,106.793,106.817,3949400030.0
2005-05-16 21:45:00,106.805,106.86,106.767,106.811,3538699993.0
2005-05-16 21:50:00,106.797,106.819,106.77,106.787,2044500000.0
2005-05-16 21:55:00,106.799,106.847,106.789,106.809,1579999999.0
2005-05-16 22:00:00,106.803,106.844,106.801,106.83,3954799997.0
2005-05-16 22:05:00,106.798,106.858,106.798,106.845,1422300013.0
2005-05-16 22:10:00,106.854,106.868,106.83,106.85,1710300004.0
2005-05-16 22:15:00,106.839,106.861,106.816,106.833,1913100003.0
2005-05-16 22:20:00,106.828,106.844,106.789,106.813,1153799995.0
2005-05-16 22:25:00,106.792,106.834,106.786,106.81,2007999991.0
2005-05-16 22:30:00,106.812,106.824,106.747,106.756,2883700011.0
2005-05-16 22:35:00,106.755,106.768,106.715,106.735,1719100007.0
2005-05-16 22:40:00,106.717,106.752,106.696,106.733,1587399995.0
2005-05-16 22:45:00,106.743,106.743,106.702,106.709,1598200000.0
2005-05-16 22:50:00,106.723,106.738,106.683,106.696,2007199994.0
2005-05-16 22:55:00,106.693,106.707,106.665,106.707,1728399988.0
2005-05-16 23:00:00,106.704,106.761,106.689,106.758,1487700008.0
2005-05-16 23:05:00,106.745,106.794,106.734,106.764,1244300001.0
2005-05-16 23:10:00,106.757,106.8,106.73,106.762,1676500006.0
2005-05-16 23:15:00,106.792,106.815,106.737,106.782,1023900000.0
2005-05-16 23:20:00,106.78,106.813,106.769,106.794,1343799998.0
2005-05-16 23:25:00,106.798,106.813,106.766,106.804,1025199996.0
2005-05-16 23:30:00,106.798,106.798,106.755,106.78,1304400009.0
2005-05-16 23:35:00,106.792,106.829,106.779,106.822,1319100010.0
2005-05-16 23:40:00,106.813,106.851,106.807,106.836,923899999.0
2005-05-16 23:45:00,106.822,106.855,106.805,106.855,1305900007.0
2005-05-16 23:50:00,106.837,106.898,106.828,106.879,1054599998.0
2005-05-16 23:55:00,106.889,106.941,106.864,106.938,1337600008.0
2005-05-17 00:00:00,106.937,106.963,106.902,106.909,1130000020.0
2005-05-17 00:05:00,106.92,106.933,106.886,106.909,1357800013.0
2005-05-17 00:10:00,106.898,106.911,106.817,106.85,1276000013.0
2005-05-17 00:15:00,106.847,106.858,106.831,106.842,1042799997.0
2005-05-17 00:20:00,106.847,106.875,106.838,106.86,1248200007.0
2005-05-17 00:25:00,106.863,106.903,106.85,106.903,1271900000.0
2005-05-17 00:30:00,106.9,106.921,106.884,106.9,685599992.0
2005-05-17 00:35:00,106.91,106.925,106.88,106.893,1076399994.0
2005-05-17 00:40:00,106.897,106.903,106.872,106.887,1076700009.0
2005-05-17 00:45:00,106.876,106.899,106.844,106.866,992999985.0
2005-05-17 00:50:00,106.84,106.856,106.825,106.851,1459299995.0
2005-05-17 00:55:00,106.835,106.857,106.82,106.83,1555599992.0
2005-05-17 01:00:00,106.82,106.851,106.818,106.827,1104300000.0
2005-05-17 01:05:00,106.83,106.837,106.793,106.826,1177799991.0
2005-05-17 01:10:00,106.827,106.844,106.804,106.84,1310899996.0
2005-05-17 01:15:00,106.83,106.857,106.824,106.852,954500005.0
2005-05-17 01:20:00,106.852,106.892,106.844,106.892,1414499996.0
2005-05-17 01:25:00,106.885,106.906,106.867,106.903,932899999.0
2005-05-17 01:30:00,106.885,106.921,106.875,106.899,1417599999.0
2005-05-17 01:35:00,106.92,106.925,106.879,106.896,1049400000.0
2005-05-17 01:40:00,106.899,106.911,106.864,106.91,1737700010.0
2005-05-17 01:45:00,106.905,106.909,106.751,106.802,1105500002.0
2005-05-17 01:50:00,106.772,106.772,106.559,106.683,1263299991.0
2005-05-17 01:55:00,106.67,106.67,106.543,106.548,1159300012.0
2005-05-17 02:00:00,106.575,106.655,106.565,106.649,1536599999.0
2005-05-17 02:05:00,106.659,106.672,106.618,106.621,1031799997.0
2005-05-17 02:10:00,106.615,106.627,106.577,106.604,1221400002.0
2005-05-17 02:15:00,106.598,106.626,106.541,106.619,947499997.0
2005-05-17 02:20:00,106.632,106.642,106.571,106.6,1337900002.0
2005-05-17 02:25:00,106.6,106.614,106.582,106.6,1525700008.0
2005-05-17 02:30:00,106.615,106.676,106.59,106.675,1343399999.0
2005-05-17 02:35:00,106.655,106.691,106.644,106.665,1334899994.0
2005-05-17 02:40:00,106.679,106.738,106.667,106.724,1434300003.0
2005-05-17 02:45:00,106.716,106.75,106.689,106.746,1520600000.0
2005-05-17 02:50:00,106.735,106.791,106.725,106.775,1191800002.0
2005-05-17 02:55:00,106.771,106.774,106.732,106.757,1115899987.0
2005-05-17 03:00:00,106.76,106.838,106.749,106.823,1159400003.0
2005-05-17 03:05:00,106.83,106.87,106.798,106.87,1212600009.0
2005-05-17 03:10:00,106.858,106.869,106.833,106.845,1273800003.0
2005-05-17 03:15:00,106.84,106.854,106.786,106.803,1129800001.0
2005-05-17 03:20:00,106.803,106.869,106.787,106.835,1593200015.0
2005-05-17 03:25:00,106.848,106.855,106.796,106.832,1403099998.0
2005-05-17 03:30:00,106.826,106.841,106.77,106.782,1191100005.0
2005-05-17 03:35:00,106.77,106.823,106.77,106.805,1254200009.0
2005-05-17 03:40:00,106.795,106.801,106.76,106.772,1204900005.0
2005-05-17 03:45:00,106.775,106.802,106.748,106.802,1288099997.0
2005-05-17 03:50:00,106.803,106.977,106.798,106.977,1360800004.0
2005-05-17 03:55:00,106.961,106.996,106.947,106.965,1291800001.0
2005-05-17 04:00:00,106.946,106.974,106.935,106.96,1483600012.0
2005-05-17 04:05:00,106.948,107.027,106.94,107.011,1237199991.0
2005-05-17 04:10:00,107.007,107.057,106.994,107.019,1014100004.0
2005-05-17 04:15:00,107.023,107.05,106.986,107.05,1404299988.0
2005-05-17 04:20:00,107.052,107.141,107.03,107.127,1400999996.0
2005-05-17 04:25:00,107.116,107.151,107.111,107.124,1034300010.0
2005-05-17 04:30:00,107.092,107.1,107.02,107.032,1113100002.0
2005-05-17 04:35:00,107.036,107.057,107.0,107.022,1252600007.0
2005-05-17 04:40:00,107.028,107.05,106.974,107.05,1141899997.0
2005-05-17 04:45:00,107.078,107.081,107.026,107.046,1105700003.0
2005-05-17 04:50:00,107.055,107.07,107.035,107.06,923100000.0
2005-05-17 04:55:00,107.052,107.063,106.997,107.009,985400010.0
2005-05-17 05:00:00,107.015,107.025,106.985,106.993,1431000007.0
2005-05-17 05:05:00,106.995,107.017,106.956,107.005,1107400008.0
2005-05-17 05:10:00,107.008,107.023,106.975,106.975,1316200008.0
2005-05-17 05:15:00,106.984,106.999,106.948,106.953,1338999993.0
2005-05-17 05:20:00,106.95,106.965,106.928,106.956,1213900006.0
2005-05-17 05:25:00,106.953,106.978,106.945,106.963,1540899988.0
2005-05-17 05:30:00,106.963,107.0,106.954,106.987,1364099996.0
2005-05-17 05:35:00,106.99,106.994,106.953,106.992,1115800002.0
2005-05-17 05:40:00,107.007,107.022,106.973,107.017,1352699995.0
2005-05-17 05:45:00,107.021,107.04,107.007,107.009,674799999.0
2005-05-17 05:50:00,107.037,107.037,106.995,107.027,1394099999.0
2005-05-17 05:55:00,107.038,107.038,107.0,107.031,1304300008.0
2005-05-17 06:00:00,107.015,107.055,107.005,107.05,1048100007.0
2005-05-17 06:05:00,107.058,107.065,107.013,107.059,1209599991.0
2005-05-17 06:10:00,107.048,107.059,107.02,107.05,1149199986.0
2005-05-17 06:15:00,107.046,107.054,107.019,107.027,949200002.0
2005-05-17 06:20:00,107.038,107.049,107.003,107.038,1238199996.0
2005-05-17 06:25:00,107.048,107.065,107.015,107.053,869200003.0
2005-05-17 06:30:00,107.053,107.077,107.038,107.057,1273699999.0
2005-05-17 06:35:00,107.058,107.106,107.049,107.098,1188000000.0
2005-05-17 06:40:00,107.102,107.131,107.085,107.085,799100002.0
2005-05-17 06:45:00,107.073,107.097,107.052,107.076,1312700006.0
2005-05-17 06:50:00,107.072,107.092,107.06,107.077,1104000006.0
2005-05-17 06:55:00,107.067,107.075,107.027,107.067,909699991.0
2005-05-17 07:00:00,107.051,107.051,106.977,106.98,1149199995.0
2005-05-17 07:05:00,106.983,107.021,106.983,107.0,938499998.0
2005-05-17 07:10:00,106.964,107.056,106.964,107.038,1219199994.0
2005-05-17 07:15:00,107.057,107.088,107.025,107.087,1142400001.0
2005-05-17 07:20:00,107.08,107.121,107.069,107.118,999100000.0
2005-05-17 07:25:00,107.132,107.146,107.104,107.127,1328299998.0
2005-05-17 07:30:00,107.136,107.175,107.129,107.156,1325599998.0
2005-05-17 07:35:00,107.153,107.171,107.133,107.152,1108000009.0
2005-05-17 07:40:00,107.143,107.143,107.084,107.11,985899993.0
2005-05-17 07:45:00,107.106,107.127,107.088,107.11,1442999999.0
2005-05-17 07:50:00,107.093,107.143,107.087,107.143,1132500000.0
2005-05-17 07:55:00,107.13,107.151,107.105,107.127,906600003.0
2005-05-17 08:00:00,107.136,107.179,107.129,107.169,1238700006.0
2005-05-17 08:05:00,107.163,107.22,107.143,107.22,1213900004.0
2005-05-17 08:10:00,107.215,107.224,107.178,107.178,1071299999.0
2005-05-17 08:15:00,107.171,107.198,107.151,107.179,1086700006.0
2005-05-17 08:20:00,107.173,107.179,107.105,107.111,1246299985.0
2005-05-17 08:25:00,107.13,107.146,107.1,107.138,1573500003.0
2005-05-17 08:30:00,107.147,107.164,107.101,107.13,1481300003.0
2005-05-17 08:35:00,107.122,107.203,107.121,107.197,912400004.0
2005-05-17 08:40:00,107.19,107.213,107.1,107.106,1507200003.0
2005-05-17 08:45:00,107.11,107.141,107.109,107.111,1422000003.0
2005-05-17 08:50:00,107.123,107.132,107.091,107.118,1624800001.0
2005-05-17 08:55:00,107.125,107.16,107.111,107.152,876800006.0
2005-05-17 09:00:00,107.148,107.17,107.13,107.132,1270000004.0
2005-05-17 09:05:00,107.132,107.144,107.101,107.135,1184900003.0
2005-05-17 09:10:00,107.118,107.144,107.106,107.139,1110900006.0
2005-05-17 09:15:00,107.143,107.156,107.097,107.13,1270200005.0
2005-05-17 09:20:00,107.14,107.156,107.096,107.123,1743700006.0
2005-05-17 09:25:00,107.116,107.149,107.102,107.146,967599988.0
2005-05-17 09:30:00,107.127,107.147,107.114,107.147,1030700004.0
2005-05-17 09:35:00,107.147,107.168,107.113,107.125,1396499998.0
2005-05-17 09:40:00,107.142,107.181,107.128,107.171,1047300007.0
2005-05-17 09:45:00,107.167,107.189,107.144,107.165,1368400008.0
2005-05-17 09:50:00,107.159,107.175,107.132,107.162,1322099994.0
2005-05-17 09:55:00,107.163,107.19,107.153,107.155,1240599999.0
2005-05-17 10:00:00,107.163,107.187,107.144,107.162,1454599999.0
2005-05-17 10:05:00,107.172,107.188,107.138,107.165,1561500017.0
2005-05-17 10:10:00,107.178,107.181,107.144,107.166,1163699990.0
2005-05-17 10:15:00,107.158,107.174,107.135,107.15,1755999999.0
2005-05-17 10:20:00,107.163,107.163,107.122,107.133,1401300005.0
2005-05-17 10:25:00,107.132,107.136,107.078,107.105,1340999987.0
2005-05-17 10:30:00,107.098,107.138,107.078,107.114,977299992.0
2005-05-17 10:35:00,107.113,107.113,107.058,107.083,1245500011.0
2005-05-17 10:40:00,107.082,107.082,107.025,107.047,1204700007.0
2005-05-17 10:45:00,107.05,107.063,107.014,107.014,911800002.0
2005-05-17 10:50:00,107.004,107.047,106.993,107.035,1255199996.0
2005-05-17 10:55:00,107.035,107.046,107.002,107.006,1425299992.0
2005-05-17 11:00:00,107.01,107.01,106.931,106.973,1134400003.0
2005-05-17 11:05:00,106.98,106.991,106.957,106.981,1172300000.0
2005-05-17 11:10:00,106.968,107.0,106.917,107.0,1530600010.0
2005-05-17 11:15:00,106.998,107.065,106.994,107.047,1130400001.0
2005-05-17 11:20:00,107.047,107.077,107.035,107.038,1228599999.0
2005-05-17 11:25:00,107.035,107.067,107.018,107.047,1098699993.0
2005-05-17 11:30:00,107.048,107.11,107.032,107.095,905800000.0
2005-05-17 11:35:00,107.098,107.117,107.071,107.09,1103400000.0
2005-05-17 11:40:00,107.095,107.121,107.074,107.089,1027500010.0
2005-05-17 11:45:00,107.083,107.119,107.063,107.116,998599995.0
2005-05-17 11:50:00,107.125,107.125,107.04,107.1,1509899991.0
2005-05-17 11:55:00,107.089,107.1,107.067,107.079,1714399996.0
2005-05-17 12:00:00,107.067,107.142,107.056,107.129,1231800005.0
2005-05-17 12:05:00,107.129,107.136,107.094,107.103,1496900007.0
2005-05-17 12:10:00,107.087,107.115,107.075,107.098,1398699991.0
2005-05-17 12:15:00,107.108,107.118,107.05,107.063,1535199985.0
2005-05-17 12:20:00,107.079,107.11,107.067,107.11,864700001.0
2005-05-17 12:25:00,107.09,107.119,107.071,107.105,1223400003.0
2005-05-17 12:30:00,107.105,107.121,107.082,107.116,1428999981.0
2005-05-17 12:35:00,107.12,107.143,107.094,107.136,1062699996.0
2005-05-17 12:40:00,107.127,107.175,107.127,107.14,834599998.0
2005-05-17 12:45:00,107.164,107.205,107.152,107.195,1681700009.0
2005-05-17 12:50:00,107.197,107.229,107.18,107.225,1370599982.0
2005-05-17 12:55:00,107.242,107.32,107.227,107.32,1533200000.0
2005-05-17 13:00:00,107.322,107.328,107.277,107.284,1032499994.0
2005-05-17 13:05:00,107.268,107.292,107.235,107.281,901999995.0
2005-05-17 13:10:00,107.268,107.307,107.255,107.277,1112400013.0
2005-05-17 13:15:00,107.28,107.297,107.25,107.274,1252499998.0
2005-05-17 13:20:00,107.276,107.276,107.195,107.195,1461899985.0
2005-05-17 13:25:00,107.207,107.222,107.184,107.208,1155900005.0
2005-05-17 13:30:00,107.218,107.258,107.173,107.256,1224800010.0
2005-05-17 13:35:00,107.248,107.292,107.239,107.272,1295000006.0
2005-05-17 13:40:00,107.282,107.366,107.277,107.34,1206300001.0
2005-05-17 13:45:00,107.343,107.351,107.296,107.343,1241699989.0
2005-05-17 13:50:00,107.33,107.348,107.285,107.318,1375100002.0
2005-05-17 13:55:00,107.31,107.325,107.295,107.308,1217699987.0
2005-05-17 14:00:00,107.303,107.319,107.266,107.284,1069600002.0
2005-05-17 14:05:00,107.295,107.311,107.225,107.226,1105800007.0
2005-05-17 14:10:00,107.224,107.253,107.211,107.215,1339599997.0
2005-05-17 14:15:00,107.22,107.293,107.216,107.288,1278200002.0
2005-05-17 14:20:00,107.278,107.292,107.245,107.288,1003700007.0
2005-05-17 14:25:00,107.293,107.32,107.202,107.205,875499999.0
2005-05-17 14:30:00,107.338,107.483,107.253,107.349,1441399993.0
2005-05-17 14:35:00,107.363,107.384,107.238,107.238,1061100005.0
2005-05-17 14:40:00,107.242,107.317,107.213,107.263,1466700002.0
2005-05-17 14:45:00,107.312,107.358,107.305,107.348,740900004.0
2005-05-17 14:50:00,107.365,107.372,107.299,107.302,1100000001.0
2005-05-17 14:55:00,107.308,107.361,107.29,107.328,1174899987.0
2005-05-17 15:00:00,107.332,107.34,107.314,107.324,983300002.0
2005-05-17 15:05:00,107.32,107.331,107.294,107.298,944700003.0
2005-05-17 15:10:00,107.286,107.286,107.24,107.249,1254799996.0
2005-05-17 15:15:00,107.228,107.241,107.169,107.231,1185199995.0
2005-05-17 15:20:00,107.245,107.259,107.217,107.249,1359900009.0
2005-05-17 15:25:00,107.233,107.253,107.197,107.225,1282100005.0
2005-05-17 15:30:00,107.238,107.24,107.196,107.203,934199998.0
2005-05-17 15:35:00,107.188,107.203,107.144,107.155,1053799994.0
2005-05-17 15:40:00,107.17,107.181,107.113,107.133,1137199996.0
2005-05-17 15:45:00,107.142,107.191,107.131,107.191,1182699993.0
2005-05-17 15:50:00,107.175,107.188,107.139,107.171,1564499998.0
2005-05-17 15:55:00,107.18,107.198,107.162,107.198,1255100003.0
2005-05-17 16:00:00,107.215,107.24,107.192,107.222,1071199997.0
2005-05-17 16:05:00,107.24,107.306,107.235,107.265,1465899998.0
2005-05-17 16:10:00,107.275,107.275,107.23,107.234,1529200007.0
2005-05-17 16:15:00,107.232,107.287,107.232,107.266,1145000004.0
2005-05-17 16:20:00,107.271,107.281,107.25,107.268,1010300001.0
2005-05-17 16:25:00,107.278,107.335,107.262,107.318,1204499999.0
2005-05-17 16:30:00,107.31,107.359,107.299,107.34,1082800007.0
2005-05-17 16:35:00,107.328,107.328,107.276,107.308,1769600008.0
2005-05-17 16:40:00,107.305,107.318,107.237,107.265,1338099998.0
2005-05-17 16:45:00,107.263,107.263,107.175,107.198,1218900006.0
2005-05-17 16:50:00,107.193,107.232,107.177,107.205,1384799996.0
2005-05-17 16:55:00,107.206,107.222,107.177,107.21,1108700008.0
2005-05-17 17:00:00,107.212,107.221,107.183,107.207,1168399990.0
2005-05-17 17:05:00,107.2,107.211,107.18,107.183,913600000.0
2005-05-17 17:10:00,107.181,107.19,107.143,107.151,1162799996.0
2005-05-17 17:15:00,107.155,107.19,107.141,107.155,1227600009.0
2005-05-17 17:20:00,107.172,107.208,107.136,107.208,1245499998.0
2005-05-17 17:25:00,107.216,107.232,107.173,107.175,1390000006.0
2005-05-17 17:30:00,107.158,107.189,107.133,107.167,1324700002.0
2005-05-17 17:35:00,107.16,107.181,107.134,107.15,1208499995.0
2005-05-17 17:40:00,107.128,107.166,107.078,107.115,1218699998.0
2005-05-17 17:45:00,107.103,107.152,107.094,107.135,1160799996.0
2005-05-17 17:50:00,107.14,107.169,107.111,107.142,1248799995.0
2005-05-17 17:55:00,107.132,107.157,107.103,107.142,1083899988.0
2005-05-17 18:00:00,107.132,107.18,107.132,107.18,8109299974.0
2005-05-17 18:05:00,107.19,107.19,107.18,107.18,5959499979.0
2005-05-17 18:10:00,107.17,107.18,107.131,107.18,7995399985.0
2005-05-17 18:15:00,107.19,107.2,107.168,107.19,9790100019.0
2005-05-17 18:20:00,107.2,107.21,107.19,107.2,5318700009.0
2005-05-17 18:25:00,107.21,107.21,107.174,107.195,3545800006.0
2005-05-17 18:30:00,107.178,107.2,107.162,107.2,9660999966.0
2005-05-17 18:35:00,107.22,107.22,107.127,107.155,7313599970.0
2005-05-17 18:40:00,107.155,107.162,107.08,107.08,5735400026.0
2005-05-17 18:45:00,107.082,107.127,107.054,107.092,6567800004.0
2005-05-17 18:50:00,107.1,107.131,107.084,107.119,8120100021.0
2005-05-17 18:55:00,107.115,107.166,107.098,107.116,6359100017.0
2005-05-17 19:00:00,107.12,107.148,107.097,107.138,4954900002.0
2005-05-17 19:05:00,107.145,107.162,107.125,107.148,6497300006.0
2005-05-17 19:10:00,107.135,107.171,107.11,107.135,4274500007.0
2005-05-17 19:15:00,107.147,107.151,107.116,107.13,5843799991.0
2005-05-17 19:20:00,107.126,107.17,107.103,107.157,6137800006.0
2005-05-17 19:25:00,107.158,107.188,107.133,107.149,4324699991.0
2005-05-17 19:30:00,107.146,107.152,107.102,107.127,6696999986.0
2005-05-17 19:35:00,107.123,107.157,107.103,107.133,3912499978.0
2005-05-17 19:40:00,107.135,107.158,107.111,107.145,4287299999.0
2005-05-17 19:45:00,107.146,107.16,107.108,107.134,4289600009.0
2005-05-17 19:50:00,107.135,107.167,107.091,107.133,5587799975.0
2005-05-17 19:55:00,107.108,107.149,107.101,107.133,4422200005.0
2005-05-17 20:00:00,107.138,107.139,107.098,107.115,4318300015.0
2005-05-17 20:05:00,107.122,107.16,107.083,107.11,5447699983.0
2005-05-17 20:10:00,107.111,107.126,107.072,107.097,5539299979.0
2005-05-17 20:15:00,107.095,107.149,107.086,107.115,5095700010.0
2005-05-17 20:20:00,107.092,107.157,107.066,107.112,4915800006.0
2005-05-17 20:25:00,107.105,107.117,107.023,107.09,4568300039.0
2005-05-17 20:30:00,107.08,107.17,107.07,107.113,2859100033.0
2005-05-17 20:35:00,107.15,107.188,107.096,107.116,3736300009.0
2005-05-17 20:40:00,107.11,107.179,107.067,107.165,6475400002.0
2005-05-17 20:45:00,107.136,107.24,107.133,107.211,7123500019.0
2005-05-17 20:50:00,107.205,107.25,107.158,107.235,4730099987.0
2005-05-17 20:55:00,107.253,107.27,107.21,107.27,8467699994.0
2005-05-17 21:00:00,107.241,107.302,107.214,107.302,5901499969.0
2005-05-17 21:05:00,107.291,107.307,107.241,107.286,3960300012.0
2005-05-17 21:10:00,107.275,107.314,107.255,107.3,3786400001.0
2005-05-17 21:15:00,107.301,107.372,107.285,107.372,6512499993.0
2005-05-17 21:20:00,107.379,107.45,107.368,107.374,6752299997.0
2005-05-17 21:25:00,107.375,107.385,107.33,107.34,4102000002.0
2005-05-17 21:30:00,107.35,107.369,107.32,107.349,2729799986.0
2005-05-17 21:35:00,107.348,107.425,107.335,107.369,2329300017.0
2005-05-17 21:40:00,107.371,107.391,107.326,107.391,4102799985.0
2005-05-17 21:45:00,107.4,107.463,107.379,107.463,3871899995.0
2005-05-17 21:50:00,107.458,107.518,107.431,107.505,1994399987.0
2005-05-17 21:55:00,107.497,107.505,107.448,107.505,1750400007.0
2005-05-17 22:00:00,107.516,107.526,107.453,107.463,3709500012.0
2005-05-17 22:05:00,107.448,107.486,107.447,107.449,1042000005.0
2005-05-17 22:10:00,107.478,107.515,107.456,107.479,1735599997.0
2005-05-17 22:15:00,107.482,107.491,107.455,107.485,1947700001.0
2005-05-17 22:20:00,107.47,107.482,107.45,107.458,1227200009.0
2005-05-17 22:25:00,107.47,107.483,107.45,107.461,1936799988.0
2005-05-17 22:30:00,107.467,107.488,107.444,107.461,2613600014.0
2005-05-17 22:35:00,107.474,107.484,107.448,107.463,2233000012.0
2005-05-17 22:40:00,107.468,107.506,107.465,107.486,1692999996.0
2005-05-17 22:45:00,107.513,107.53,107.488,107.506,1537899992.0
2005-05-17 22:50:00,107.503,107.514,107.479,107.508,1475100006.0
2005-05-17 22:55:00,107.514,107.526,107.478,107.49,1769499994.0
2005-05-17 23:00:00,107.49,107.538,107.486,107.493,1067300004.0
2005-05-17 23:05:00,107.497,107.522,107.476,107.484,1378100003.0
2005-05-17 23:10:00,107.495,107.506,107.456,107.5,1300900001.0
2005-05-17 23:15:00,107.507,107.509,107.433,107.442,1401300002.0
2005-05-17 23:20:00,107.467,107.48,107.421,107.434,1152099990.0
2005-05-17 23:25:00,107.452,107.47,107.429,107.467,1525299992.0
2005-05-17 23:30:00,107.446,107.45,107.402,107.437,811800000.0
2005-05-17 23:35:00,107.433,107.461,107.42,107.439,1495200016.0
2005-05-17 23:40:00,107.44,107.459,107.402,107.407,1354999999.0
2005-05-17 23:45:00,107.41,107.456,107.376,107.391,951999997.0
2005-05-17 23:50:00,107.397,107.415,107.371,107.397,1387100004.0
2005-05-17 23:55:00,107.402,107.416,107.373,107.392,1221599998.0
2005-05-18 00:00:00,107.39,107.419,107.373,107.399,1068199986.0
2005-05-18 00:05:00,107.393,107.42,107.37,107.414,1076000009.0
2005-05-18 00:10:00,107.407,107.442,107.397,107.423,1172800003.0
2005-05-18 00:15:00,107.433,107.433,107.385,107.404,1335800003.0
2005-05-18 00:20:00,107.415,107.461,107.402,107.448,1292999995.0
2005-05-18 00:25:00,107.452,107.46,107.421,107.453,1084899991.0
2005-05-18 00:30:00,107.438,107.467,107.414,107.456,1289799995.0
2005-05-18 00:35:00,107.441,107.449,107.404,107.427,1289100007.0
2005-05-18 00:40:00,107.44,107.44,107.406,107.428,1350400011.0
2005-05-18 00:45:00,107.395,107.466,107.395,107.443,1098600005.0
2005-05-18 00:50:00,107.425,107.484,107.425,107.442,1502900005.0
2005-05-18 00:55:00,107.438,107.455,107.409,107.454,1030700001.0
2005-05-18 01:00:00,107.437,107.437,107.38,107.4,1177800005.0
2005-05-18 01:05:00,107.4,107.415,107.379,107.406,1133300007.0
2005-05-18 01:10:00,107.408,107.445,107.393,107.43,1089700001.0
2005-05-18 01:15:00,107.418,107.428,107.382,107.412,1195299994.0
2005-05-18 01:20:00,107.416,107.442,107.388,107.435,1325400003.0
2005-05-18 01:25:00,107.445,107.469,107.418,107.453,1104499997.0
2005-05-18 01:30:00,107.438,107.461,107.427,107.44,1091799996.0
2005-05-18 01:35:00,107.433,107.476,107.432,107.474,1400499999.0
2005-05-18 01:40:00,107.485,107.485,107.444,107.451,1533399980.0
2005-05-18 01:45:00,107.465,107.485,107.451,107.475,1300899997.0
2005-05-18 01:50:00,107.46,107.479,107.44,107.478,974400003.0
2005-05-18 01:55:00,107.482,107.541,107.45,107.507,1513999998.0
2005-05-18 02:00:00,107.508,107.531,107.498,107.509,1358100003.0
2005-05-18 02:05:00,107.517,107.539,107.496,107.526,1390499994.0
2005-05-18 02:10:00,107.511,107.521,107.419,107.45,1080399997.0
2005-05-18 02:15:00,107.454,107.48,107.437,107.459,871699998.0
2005-05-18 02:20:00,107.432,107.445,107.393,107.445,1088399996.0
2005-05-18 02:25:00,107.442,107.48,107.435,107.472,938999993.0
2005-05-18 02:30:00,107.47,107.477,107.43,107.458,1094000009.0
2005-05-18 02:35:00,107.443,107.476,107.434,107.454,1165300003.0
2005-05-18 02:40:00,107.476,107.491,107.444,107.483,855199999.0
2005-05-18 02:45:00,107.472,107.5,107.458,107.478,1761099996.0
2005-05-18 02:50:00,107.473,107.534,107.457,107.517,1118100004.0
2005-05-18 02:55:00,107.521,107.623,107.52,107.62,1319900001.0
2005-05-18 03:00:00,107.61,107.633,107.581,107.611,1058200008.0
2005-05-18 03:05:00,107.619,107.679,107.619,107.678,1185100008.0
2005-05-18 03:10:00,107.665,107.691,107.642,107.642,1403999998.0
2005-05-18 03:15:00,107.64,107.665,107.617,107.627,1314900001.0
2005-05-18 03:20:00,107.63,107.673,107.616,107.665,1209900007.0
2005-05-18 03:25:00,107.66,107.699,107.647,107.693,1036499996.0
2005-05-18 03:30:00,107.683,107.746,107.667,107.745,1148600003.0
2005-05-18 03:35:00,107.747,107.758,107.724,107.739,1027499996.0
2005-05-18 03:40:00,107.742,107.758,107.724,107.735,968700005.0
2005-05-18 03:45:00,107.715,107.738,107.688,107.722,1166599997.0
2005-05-18 03:50:00,107.738,107.757,107.707,107.716,956799993.0
2005-05-18 03:55:00,107.709,107.723,107.651,107.662,1270900003.0
2005-05-18 04:00:00,107.67,107.694,107.641,107.688,1449200001.0
2005-05-18 04:05:00,107.66,107.735,107.66,107.695,1556600002.0
2005-05-18 04:10:00,107.71,107.733,107.685,107.728,1194199998.0
2005-05-18 04:15:00,107.725,107.73,107.676,107.726,1043200004.0
2005-05-18 04:20:00,107.723,107.729,107.666,107.673,975399998.0
2005-05-18 04:25:00,107.702,107.732,107.671,107.722,1271300011.0
2005-05-18 04:30:00,107.7,107.746,107.69,107.746,1339399998.0
2005-05-18 04:35:00,107.721,107.74,107.688,107.728,1577499991.0
2005-05-18 04:40:00,107.725,107.738,107.703,107.721,1160600004.0
2005-05-18 04:45:00,107.701,107.723,107.672,107.696,1255800008.0
2005-05-18 04:50:00,107.692,107.702,107.641,107.665,1207599999.0
2005-05-18 04:55:00,107.658,107.668,107.631,107.646,827700001.0
2005-05-18 05:00:00,107.638,107.656,107.61,107.626,1451800000.0
2005-05-18 05:05:00,107.625,107.635,107.584,107.635,1436000000.0
2005-05-18 05:10:00,107.629,107.661,107.596,107.628,1092499996.0
2005-05-18 05:15:00,107.606,107.632,107.587,107.613,1294400017.0
2005-05-18 05:20:00,107.623,107.66,107.613,107.647,1395500002.0
2005-05-18 05:25:00,107.662,107.679,107.631,107.653,1129600004.0
2005-05-18 05:30:00,107.66,107.671,107.62,107.65,1167699992.0
2005-05-18 05:35:00,107.658,107.66,107.628,107.65,838399991.0
2005-05-18 05:40:00,107.639,107.655,107.609,107.617,1497600009.0
2005-05-18 05:45:00,107.633,107.666,107.616,107.636,1289400009.0
2005-05-18 05:50:00,107.635,107.652,107.614,107.632,1275799994.0
2005-05-18 05:55:00,107.628,107.634,107.606,107.619,1354600003.0
2005-05-18 06:00:00,107.622,107.632,107.597,107.612,763200007.0
2005-05-18 06:05:00,107.622,107.635,107.605,107.629,1230499994.0
2005-05-18 06:10:00,107.626,107.65,107.614,107.629,1573000022.0
2005-05-18 06:15:00,107.633,107.665,107.616,107.651,1026700008.0
2005-05-18 06:20:00,107.651,107.666,107.617,107.655,1048700002.0
2005-05-18 06:25:00,107.662,107.675,107.62,107.647,1496700004.0
2005-05-18 06:30:00,107.637,107.654,107.612,107.648,1571000001.0
2005-05-18 06:35:00,107.648,107.659,107.624,107.656,1453500013.0
2005-05-18 06:40:00,107.66,107.66,107.614,107.643,1019199993.0
2005-05-18 06:45:00,107.644,107.67,107.641,107.65,1054900000.0
2005-05-18 06:50:00,107.652,107.681,107.643,107.674,1440100003.0
2005-05-18 06:55:00,107.665,107.684,107.654,107.664,1029899997.0
2005-05-18 07:00:00,107.67,107.695,107.653,107.674,1618799992.0
2005-05-18 07:05:00,107.682,107.689,107.647,107.65,1081000007.0
2005-05-18 07:10:00,107.652,107.681,107.636,107.673,1004400011.0
2005-05-18 07:15:00,107.673,107.685,107.655,107.679,1015200000.0
2005-05-18 07:20:00,107.688,107.69,107.641,107.666,1294000003.0
2005-05-18 07:25:00,107.663,107.675,107.639,107.649,1213799999.0
2005-05-18 07:30:00,107.643,107.656,107.612,107.63,1367399994.0
2005-05-18 07:35:00,107.634,107.65,107.595,107.628,1325300009.0
2005-05-18 07:40:00,107.632,107.643,107.612,107.638,1277399994.0
2005-05-18 07:45:00,107.635,107.665,107.593,107.652,1300600006.0
2005-05-18 07:50:00,107.63,107.665,107.609,107.644,1150400003.0
2005-05-18 07:55:00,107.66,107.662,107.599,107.611,991399988.0
2005-05-18 08:00:00,107.617,107.62,107.575,107.611,1191200009.0
2005-05-18 08:05:00,107.632,107.635,107.596,107.62,1150000008.0
2005-05-18 08:10:00,107.614,107.642,107.586,107.597,1448600010.0
2005-05-18 08:15:00,107.608,107.62,107.589,107.598,978100011.0
2005-05-18 08:20:00,107.593,107.594,107.523,107.55,1382999998.0
2005-05-18 08:25:00,107.56,107.57,107.535,107.57,1068899994.0
2005-05-18 08:30:00,107.555,107.555,107.501,107.523,1296600003.0
2005-05-18 08:35:00,107.518,107.543,107.499,107.533,1104000003.0
2005-05-18 08:40:00,107.532,107.559,107.507,107.55,1758400000.0
2005-05-18 08:45:00,107.54,107.56,107.509,107.53,1471200012.0
2005-05-18 08:50:00,107.512,107.548,107.51,107.539,1201099992.0
2005-05-18 08:55:00,107.53,107.569,107.504,107.56,946299999.0
2005-05-18 09:00:00,107.548,107.562,107.519,107.561,1247399999.0
2005-05-18 09:05:00,107.573,107.573,107.513,107.555,995800011.0
2005-05-18 09:10:00,107.53,107.573,107.528,107.573,1231800003.0
2005-05-18 09:15:00,107.577,107.615,107.535,107.615,1304600001.0
2005-05-18 09:20:00,107.61,107.611,107.572,107.583,1225899998.0
2005-05-18 09:25:00,107.568,107.6,107.546,107.586,830200000.0
2005-05-18 09:30:00,107.577,107.633,107.557,107.612,1039900002.0
2005-05-18 09:35:00,107.615,107.621,107.573,107.586,1173700009.0
2005-05-18 09:40:00,107.592,107.615,107.573,107.604,1065899992.0
2005-05-18 09:45:00,107.601,107.623,107.564,107.585,1460100000.0
2005-05-18 09:50:00,107.601,107.603,107.524,107.537,1312799997.0
2005-05-18 09:55:00,107.532,107.532,107.45,107.457,930699999.0
2005-05-18 10:00:00,107.445,107.459,107.391,107.398,1138500007.0
2005-05-18 10:05:00,107.423,107.447,107.383,107.397,1180300004.0
2005-05-18 10:10:00,107.391,107.423,107.383,107.412,1415900003.0
2005-05-18 10:15:00,107.405,107.411,107.351,107.356,1333400006.0
2005-05-18 10:20:00,107.37,107.37,107.323,107.345,1118000004.0
2005-05-18 10:25:00,107.347,107.399,107.343,107.375,1007999990.0
2005-05-18 10:30:00,107.38,107.403,107.34,107.403,1303799997.0
2005-05-18 10:35:00,107.405,107.437,107.384,107.406,1019199998.0
2005-05-18 10:40:00,107.395,107.409,107.343,107.369,1137300002.0
2005-05-18 10:45:00,107.373,107.393,107.351,107.383,1201400000.0
2005-05-18 10:50:00,107.41,107.421,107.385,107.389,1124199997.0
2005-05-18 10:55:00,107.403,107.438,107.394,107.394,1235400010.0
2005-05-18 11:00:00,107.426,107.485,107.396,107.485,1118999999.0
2005-05-18 11:05:00,107.464,107.551,107.464,107.544,1364999989.0
2005-05-18 11:10:00,107.536,107.539,107.506,107.535,1502600010.0
2005-05-18 11:15:00,107.525,107.55,107.504,107.517,1474800000.0
2005-05-18 11:20:00,107.527,107.555,107.491,107.53,929500003.0
2005-05-18 11:25:00,107.537,107.545,107.505,107.507,826400001.0
2005-05-18 11:30:00,107.505,107.535,107.477,107.528,1194199991.0
2005-05-18 11:35:00,107.53,107.531,107.459,107.516,1165400007.0
2005-05-18 11:40:00,107.512,107.527,107.468,107.496,1362499989.0
2005-05-18 11:45:00,107.499,107.499,107.443,107.453,1108500005.0
2005-05-18 11:50:00,107.47,107.499,107.457,107.474,1528300000.0
2005-05-18 11:55:00,107.463,107.483,107.412,107.424,1027299998.0
2005-05-18 12:00:00,107.42,107.443,107.394,107.395,1029200000.0
2005-05-18 12:05:00,107.405,107.425,107.387,107.416,1446599998.0
2005-05-18 12:10:00,107.406,107.422,107.387,107.406,1313000003.0
2005-05-18 12:15:00,107.4,107.431,107.381,107.431,1320399997.0
2005-05-18 12:20:00,107.429,107.455,107.408,107.433,1150699999.0
2005-05-18 12:25:00,107.435,107.474,107.419,107.453,1282499996.0
2005-05-18 12:30:00,107.452,107.471,107.405,107.418,1091299996.0
2005-05-18 12:35:00,107.418,107.623,107.318,107.506,861799997.0
2005-05-18 12:40:00,107.499,107.546,107.421,107.535,1113300002.0
2005-05-18 12:45:00,107.541,107.543,107.425,107.425,1422700002.0
2005-05-18 12:50:00,107.403,107.403,107.303,107.343,1042200000.0
2005-05-18 12:55:00,107.345,107.345,107.282,107.287,1190799998.0
2005-05-18 13:00:00,107.283,107.343,107.276,107.343,1256000013.0
2005-05-18 13:05:00,107.328,107.328,107.268,107.309,1440800004.0
2005-05-18 13:10:00,107.305,107.404,107.283,107.391,1332200003.0
2005-05-18 13:15:00,107.395,107.435,107.369,107.428,1157900003.0
2005-05-18 13:20:00,107.418,107.445,107.365,107.365,1273599985.0
2005-05-18 13:25:00,107.377,107.382,107.327,107.374,1131400010.0
2005-05-18 13:30:00,107.37,107.4,107.352,107.393,1400399990.0
2005-05-18 13:35:00,107.385,107.385,107.295,107.312,1343699999.0
2005-05-18 13:40:00,107.32,107.353,107.288,107.346,1528800007.0
2005-05-18 13:45:00,107.362,107.368,107.295,107.314,1373100012.0
2005-05-18 13:50:00,107.328,107.329,107.241,107.262,1095200008.0
2005-05-18 13:55:00,107.25,107.27,107.221,107.236,1343700005.0
2005-05-18 14:00:00,107.233,107.246,107.159,107.19,1054200009.0
2005-05-18 14:05:00,107.194,107.229,107.177,107.208,1054600002.0
2005-05-18 14:10:00,107.208,107.314,107.185,107.303,1357000011.0
2005-05-18 14:15:00,107.309,107.346,107.278,107.323,1330099991.0
2005-05-18 14:20:00,107.323,107.341,107.274,107.277,1377600002.0
2005-05-18 14:25:00,107.285,107.348,107.233,107.233,985900002.0
2005-05-18 14:30:00,107.283,107.283,107.065,107.249,1215199999.0
2005-05-18 14:35:00,107.233,107.246,107.193,107.206,1082100008.0
2005-05-18 14:40:00,107.19,107.206,107.114,107.143,1313900012.0
2005-05-18 14:45:00,107.148,107.148,107.104,107.125,1158999997.0
2005-05-18 14:50:00,107.128,107.129,107.057,107.057,1146499996.0
2005-05-18 14:55:00,107.057,107.117,107.039,107.111,1061100004.0
2005-05-18 15:00:00,107.104,107.186,107.089,107.171,938600003.0
2005-05-18 15:05:00,107.178,107.238,107.155,107.226,1274499998.0
2005-05-18 15:10:00,107.22,107.229,107.172,107.193,1376399995.0
2005-05-18 15:15:00,107.195,107.255,107.18,107.254,1341500001.0
2005-05-18 15:20:00,107.258,107.269,107.216,107.247,1211100012.0
2005-05-18 15:25:00,107.243,107.262,107.181,107.201,796899996.0
2005-05-18 15:30:00,107.2,107.205,107.141,107.15,961600005.0
2005-05-18 15:35:00,107.15,107.306,107.13,107.306,1087200001.0
2005-05-18 15:40:00,107.3,107.3,107.244,107.244,1271200005.0
2005-05-18 15:45:00,107.25,107.256,107.213,107.227,1110599999.0
2005-05-18 15:50:00,107.207,107.269,107.197,107.212,1341700003.0
2005-05-18 15:55:00,107.2,107.232,107.19,107.222,1061600009.0
2005-05-18 16:00:00,107.228,107.24,107.189,107.189,1454200004.0
2005-05-18 16:05:00,107.192,107.203,107.167,107.174,1270899997.0
2005-05-18 16:10:00,107.192,107.199,107.144,107.159,1263300008.0
2005-05-18 16:15:00,107.162,107.179,107.137,107.15,1202400001.0
2005-05-18 16:20:00,107.15,107.183,107.136,107.182,1187100008.0
2005-05-18 16:25:00,107.206,107.219,107.166,107.183,1158699991.0
2005-05-18 16:30:00,107.17,107.219,107.165,107.194,1107599993.0
2005-05-18 16:35:00,107.2,107.212,107.158,107.194,1486000000.0
2005-05-18 16:40:00,107.193,107.218,107.167,107.182,1260599994.0
2005-05-18 16:45:00,107.167,107.167,107.078,107.082,1421699995.0
2005-05-18 16:50:00,107.06,107.122,107.056,107.075,1035600008.0
2005-05-18 16:55:00,107.078,107.154,107.076,107.131,1171799997.0
2005-05-18 17:00:00,107.129,107.138,107.075,107.077,991200003.0
2005-05-18 17:05:00,107.085,107.114,107.059,107.088,1181600007.0
2005-05-18 17:10:00,107.087,107.126,107.058,107.083,1270300003.0
2005-05-18 17:15:00,107.072,107.084,107.045,107.045,1253400001.0
2005-05-18 17:20:00,107.055,107.064,106.952,107.037,892500000.0
2005-05-18 17:25:00,107.065,107.087,107.04,107.065,1177899992.0
2005-05-18 17:30:00,107.074,107.086,107.02,107.054,1172799997.0
2005-05-18 17:35:00,107.06,107.06,107.015,107.035,984199994.0
2005-05-18 17:40:00,107.025,107.055,106.965,107.034,1331800005.0
2005-05-18 17:45:00,107.018,107.019,106.95,106.977,1357600007.0
2005-05-18 17:50:00,106.99,107.07,106.989,107.053,1434999984.0
2005-05-18 17:55:00,107.035,107.057,107.01,107.032,1060900007.0
2005-05-18 18:00:00,107.041,107.062,107.018,107.05,4283500003.0
2005-05-18 18:05:00,107.07,107.15,107.07,107.12,9564499935.0
2005-05-18 18:10:00,107.11,107.14,107.096,107.11,9439999950.0
2005-05-18 18:15:00,107.12,107.12,107.082,107.11,9282499961.0
2005-05-18 18:20:00,107.12,107.14,107.05,107.05,7770499965.0
2005-05-18 18:25:00,107.05,107.07,107.039,107.05,5015299979.0
2005-05-18 18:30:00,107.039,107.07,107.014,107.05,3671099987.0
2005-05-18 18:35:00,107.04,107.04,106.915,107.008,6464199995.0
2005-05-18 18:40:00,107.012,107.014,106.951,106.959,6865100008.0
2005-05-18 18:45:00,106.952,106.961,106.904,106.93,5639800016.0
2005-05-18 18:50:00,106.96,106.97,106.921,106.926,8302299952.0
2005-05-18 18:55:00,106.93,106.962,106.92,106.943,6248500020.0
2005-05-18 19:00:00,106.942,106.955,106.895,106.909,5013300024.0
2005-05-18 19:05:00,106.905,106.931,106.871,106.91,6526500007.0
2005-05-18 19:10:00,106.922,106.927,106.88,106.916,4090799967.0
2005-05-18 19:15:00,106.916,106.94,106.9,106.93,6540300000.0
2005-05-18 19:20:00,106.944,106.975,106.932,106.94,4061500009.0
2005-05-18 19:25:00,106.937,106.979,106.921,106.965,6437700004.0
2005-05-18 19:30:00,106.97,106.983,106.934,106.966,6191399993.0
2005-05-18 19:35:00,106.973,107.002,106.949,106.983,4340999996.0
2005-05-18 19:40:00,106.976,107.01,106.962,107.005,4308500000.0
2005-05-18 19:45:00,106.987,107.014,106.976,107.001,4523500015.0
2005-05-18 19:50:00,106.991,107.01,106.956,106.992,5788699976.0
2005-05-18 19:55:00,106.987,106.999,106.952,106.965,3947400007.0
2005-05-18 20:00:00,106.968,106.985,106.937,106.973,3319700005.0
2005-05-18 20:05:00,106.95,106.979,106.919,106.937,5261699990.0
2005-05-18 20:10:00,106.948,106.98,106.928,106.962,6095900017.0
2005-05-18 20:15:00,106.943,106.97,106.919,106.927,5013999975.0
2005-05-18 20:20:00,106.929,106.932,106.871,106.884,5106900001.0
2005-05-18 20:25:00,106.895,106.91,106.871,106.9,7562500002.0
2005-05-18 20:30:00,106.91,106.91,106.754,106.782,5747999985.0
2005-05-18 20:35:00,106.776,106.789,106.742,106.775,3257300002.0
2005-05-18 20:40:00,106.8,106.812,106.742,106.781,6274999972.0
2005-05-18 20:45:00,106.785,106.801,106.732,106.741,7166300013.0
2005-05-18 20:50:00,106.742,106.799,106.732,106.797,4719800019.0
2005-05-18 20:55:00,106.791,106.83,106.754,106.8,6056000016.0
2005-05-18 21:00:00,106.789,106.863,106.789,106.835,5669699999.0
2005-05-18 21:05:00,106.843,106.843,106.802,106.823,4334899985.0
2005-05-18 21:10:00,106.833,106.86,106.801,106.83,3566699992.0
2005-05-18 21:15:00,106.84,106.861,106.794,106.845,6291800024.0
2005-05-18 21:20:00,106.838,106.854,106.795,106.822,7245900034.0
2005-05-18 21:25:00,106.836,106.852,106.81,106.843,4803599995.0
2005-05-18 21:30:00,106.857,106.869,106.834,106.86,2706600007.0
2005-05-18 21:35:00,106.855,106.868,106.816,106.856,2497599994.0
2005-05-18 21:40:00,106.877,106.877,106.824,106.837,4381899991.0
2005-05-18 21:45:00,106.827,106.841,106.798,106.827,3484699984.0
2005-05-18 21:50:00,106.828,106.828,106.783,106.805,2432500003.0
2005-05-18 21:55:00,106.805,106.814,106.765,106.8,1804599999.0
2005-05-18 22:00:00,106.79,106.831,106.769,106.818,3215600001.0
2005-05-18 22:05:00,106.813,106.831,106.792,106.807,1625099993.0
2005-05-18 22:10:00,106.82,106.853,106.798,106.85,1915999995.0
2005-05-18 22:15:00,106.843,106.864,106.821,106.833,2007800007.0
2005-05-18 22:20:00,106.83,106.847,106.811,106.833,1298400003.0
2005-05-18 22:25:00,106.845,106.913,106.838,106.883,2149599988.0
2005-05-18 22:30:00,106.894,106.911,106.864,106.873,2601900000.0
2005-05-18 22:35:00,106.887,106.894,106.852,106.887,2002500003.0
2005-05-18 22:40:00,106.883,106.917,106.88,106.903,1803800017.0
2005-05-18 22:45:00,106.897,106.915,106.884,106.899,1553499991.0
2005-05-18 22:50:00,106.89,106.919,106.864,106.919,1625300000.0
2005-05-18 22:55:00,106.922,106.957,106.906,106.952,1812600005.0
2005-05-18 23:00:00,106.95,107.031,106.94,106.951,1083900006.0
2005-05-18 23:05:00,106.977,107.009,106.953,107.003,1476300001.0
2005-05-18 23:10:00,107.005,107.011,106.947,106.971,1297100001.0
2005-05-18 23:15:00,106.976,107.007,106.956,106.999,1012299993.0
2005-05-18 23:20:00,106.999,107.014,106.985,107.008,1146499999.0
2005-05-18 23:25:00,106.997,107.015,106.974,106.995,1250900003.0
2005-05-18 23:30:00,106.996,107.049,106.97,107.049,1089000006.0
2005-05-18 23:35:00,107.06,107.093,107.037,107.067,1270400003.0
2005-05-18 23:40:00,107.055,107.076,107.007,107.033,872900002.0
2005-05-18 23:45:00,107.03,107.039,107.004,107.021,1352600006.0
2005-05-18 23:50:00,107.032,107.04,106.996,107.014,1656100007.0
2005-05-18 23:55:00,107.026,107.047,106.997,107.028,814999994.0
2005-05-19 00:00:00,107.019,107.081,107.004,107.068,1218499995.0
2005-05-19 00:05:00,107.08,107.085,107.039,107.077,1486700001.0
2005-05-19 00:10:00,107.073,107.1,107.058,107.075,1105200009.0
2005-05-19 00:15:00,107.102,107.117,107.068,107.082,1255699997.0
2005-05-19 00:20:00,107.077,107.097,107.059,107.071,1116000009.0
2005-05-19 00:25:00,107.075,107.105,107.07,107.092,1104399995.0
2005-05-19 00:30:00,107.072,107.105,107.043,107.088,1269000007.0
2005-05-19 00:35:00,107.103,107.107,107.061,107.098,1561600003.0
2005-05-19 00:40:00,107.083,107.093,107.01,107.023,1599300001.0
2005-05-19 00:45:00,107.028,107.028,106.971,106.989,1367799994.0
2005-05-19 00:50:00,106.988,107.053,106.971,107.026,1320499997.0
2005-05-19 00:55:00,107.033,107.04,106.99,107.024,903600003.0
2005-05-19 01:00:00,107.003,107.019,106.967,106.98,855699995.0
2005-05-19 01:05:00,106.982,106.999,106.926,106.944,1122299992.0
2005-05-19 01:10:00,106.939,106.997,106.939,106.988,1452200006.0
2005-05-19 01:15:00,107.017,107.061,106.991,107.025,1164000005.0
2005-05-19 01:20:00,107.008,107.039,106.982,107.019,1243900009.0
2005-05-19 01:25:00,107.042,107.047,107.0,107.005,942300003.0
2005-05-19 01:30:00,107.002,107.029,106.983,107.026,1357500004.0
2005-05-19 01:35:00,107.04,107.047,106.992,107.014,906899998.0
2005-05-19 01:40:00,107.006,107.056,106.992,107.052,1403600004.0
2005-05-19 01:45:00,107.05,107.087,107.031,107.045,840700007.0
2005-05-19 01:50:00,107.032,107.062,107.005,107.042,810200005.0
2005-05-19 01:55:00,107.045,107.067,107.006,107.047,1341899987.0
2005-05-19 02:00:00,107.055,107.076,107.031,107.038,1169599996.0
2005-05-19 02:05:00,107.03,107.062,107.02,107.038,1248300008.0
2005-05-19 02:10:00,107.053,107.066,107.024,107.034,1192299999.0
2005-05-19 02:15:00,107.023,107.037,107.001,107.034,1077600007.0
2005-05-19 02:20:00,107.043,107.051,107.011,107.038,1291400006.0
2005-05-19 02:25:00,107.03,107.072,107.015,107.063,965400004.0
2005-05-19 02:30:00,107.068,107.112,107.041,107.112,1435500001.0
2005-05-19 02:35:00,107.117,107.128,107.087,107.11,1369599995.0
2005-05-19 02:40:00,107.108,107.152,107.093,107.145,1327200006.0
2005-05-19 02:45:00,107.142,107.19,107.118,107.144,1346799995.0
2005-05-19 02:50:00,107.138,107.167,107.125,107.14,1271799990.0
2005-05-19 02:55:00,107.148,107.196,107.145,107.165,1060400002.0
2005-05-19 03:00:00,107.158,107.212,107.122,107.211,1396600016.0
2005-05-19 03:05:00,107.208,107.223,107.136,107.151,1406500007.0
2005-05-19 03:10:00,107.168,107.18,107.133,107.133,1101899995.0
2005-05-19 03:15:00,107.167,107.197,107.148,107.176,1254800003.0
2005-05-19 03:20:00,107.188,107.201,107.144,107.161,1180399994.0
2005-05-19 03:25:00,107.146,107.156,107.074,107.098,1299300003.0
2005-05-19 03:30:00,107.108,107.109,107.056,107.083,1138400006.0
2005-05-19 03:35:00,107.072,107.129,107.072,107.111,1082399998.0
2005-05-19 03:40:00,107.128,107.136,107.097,107.112,1172600001.0
2005-05-19 03:45:00,107.12,107.122,107.089,107.102,1081700007.0
2005-05-19 03:50:00,107.098,107.122,107.075,107.109,1503099998.0
2005-05-19 03:55:00,107.128,107.132,107.084,107.094,1529700006.0
2005-05-19 04:00:00,107.082,107.109,107.063,107.109,1144799995.0
2005-05-19 04:05:00,107.1,107.101,107.067,107.09,1587699998.0
2005-05-19 04:10:00,107.077,107.128,107.071,107.127,957300004.0
2005-05-19 04:15:00,107.13,107.159,107.114,107.114,767500002.0
2005-05-19 04:20:00,107.123,107.145,107.099,107.112,1085799990.0
2005-05-19 04:25:00,107.119,107.158,107.1,107.136,1337000002.0
2005-05-19 04:30:00,107.125,107.139,107.08,107.119,1063199994.0
2005-05-19 04:35:00,107.108,107.121,107.09,107.105,1064799997.0
2005-05-19 04:40:00,107.109,107.121,107.068,107.074,934500003.0
2005-05-19 04:45:00,107.098,107.099,107.047,107.08,1306000008.0
2005-05-19 04:50:00,107.073,107.101,107.065,107.092,1178599995.0
2005-05-19 04:55:00,107.088,107.113,107.073,107.079,1213200012.0
2005-05-19 05:00:00,107.097,107.097,107.05,107.051,1046299995.0
2005-05-19 05:05:00,107.065,107.069,106.987,107.035,1585000010.0
2005-05-19 05:10:00,107.036,107.041,107.007,107.035,1056900004.0
2005-05-19 05:15:00,107.04,107.047,107.003,107.014,1195400001.0
2005-05-19 05:20:00,107.037,107.052,107.012,107.036,1235999998.0
2005-05-19 05:25:00,107.033,107.043,106.988,107.034,945400005.0
2005-05-19 05:30:00,107.038,107.056,107.016,107.056,1276499996.0
2005-05-19 05:35:00,107.051,107.051,107.012,107.047,1147200007.0
2005-05-19 05:40:00,107.042,107.058,107.016,107.05,1413200010.0
2005-05-19 05:45:00,107.042,107.058,107.015,107.022,1078100000.0
2005-05-19 05:50:00,107.026,107.03,106.981,106.988,1548799998.0
2005-05-19 05:55:00,107.003,107.011,106.958,106.97,1155500005.0
2005-05-19 06:00:00,106.972,106.984,106.93,106.979,1137899994.0
2005-05-19 06:05:00,106.998,107.008,106.962,106.999,1273399999.0
2005-05-19 06:10:00,107.005,107.027,106.975,106.989,939699997.0
2005-05-19 06:15:00,107.005,107.029,106.976,107.017,1163599999.0
2005-05-19 06:20:00,107.016,107.047,106.998,107.029,1105000005.0
2005-05-19 06:25:00,107.037,107.049,106.998,107.041,1300800002.0
2005-05-19 06:30:00,107.018,107.054,107.015,107.048,1741699999.0
2005-05-19 06:35:00,107.05,107.055,107.013,107.032,995200007.0
2005-05-19 06:40:00,107.023,107.039,106.994,107.025,1026699998.0
2005-05-19 06:45:00,107.025,107.048,107.006,107.029,755000003.0
2005-05-19 06:50:00,107.057,107.067,107.031,107.05,1399300006.0
2005-05-19 06:55:00,107.055,107.086,107.042,107.086,1053999996.0
2005-05-19 07:00:00,107.073,107.104,107.072,107.098,1277800012.0
2005-05-19 07:05:00,107.087,107.124,107.084,107.112,1204899995.0
2005-05-19 07:10:00,107.093,107.103,107.069,107.09,1035300013.0
2005-05-19 07:15:00,107.103,107.11,107.087,107.104,1131000005.0
2005-05-19 07:20:00,107.108,107.125,107.078,107.108,1272100002.0
2005-05-19 07:25:00,107.105,107.139,107.084,107.135,1130699998.0
2005-05-19 07:30:00,107.113,107.171,107.11,107.146,1251700005.0
2005-05-19 07:35:00,107.127,107.159,107.119,107.146,1086800002.0
2005-05-19 07:40:00,107.149,107.153,107.116,107.142,1057499996.0
2005-05-19 07:45:00,107.123,107.149,107.112,107.146,1307100010.0
2005-05-19 07:50:00,107.14,107.158,107.108,107.141,1071500012.0
2005-05-19 07:55:00,107.152,107.167,107.107,107.111,1199299992.0
2005-05-19 08:00:00,107.117,107.129,106.994,106.999,932800010.0
2005-05-19 08:05:00,106.997,107.027,106.97,107.017,1088599998.0
2005-05-19 08:10:00,107.003,107.012,106.971,107.008,1213300011.0
2005-05-19 08:15:00,107.015,107.028,106.979,107.0,942400000.0
2005-05-19 08:20:00,107.022,107.022,106.96,106.998,898899997.0
2005-05-19 08:25:00,106.984,107.028,106.941,107.021,1149900007.0
2005-05-19 08:30:00,107.023,107.064,107.015,107.05,1113999995.0
2005-05-19 08:35:00,107.038,107.06,107.011,107.017,1106600004.0
2005-05-19 08:40:00,107.041,107.054,107.009,107.04,1691500014.0
2005-05-19 08:45:00,107.027,107.05,107.016,107.033,1394799994.0
2005-05-19 08:50:00,107.036,107.089,107.036,107.089,1072000003.0
2005-05-19 08:55:00,107.105,107.145,107.094,107.145,1073900004.0
2005-05-19 09:00:00,107.149,107.154,107.094,107.143,1124299996.0
2005-05-19 09:05:00,107.133,107.14,107.114,107.122,1124900000.0
2005-05-19 09:10:00,107.098,107.122,107.062,107.105,1524600008.0
2005-05-19 09:15:00,107.101,107.12,107.076,107.105,1285500007.0
2005-05-19 09:20:00,107.108,107.111,107.075,107.078,1193500000.0
2005-05-19 09:25:00,107.083,107.096,107.007,107.093,1146900014.0
2005-05-19 09:30:00,107.1,107.123,107.085,107.109,1035300003.0
2005-05-19 09:35:00,107.12,107.126,107.082,107.11,1042400011.0
2005-05-19 09:40:00,107.117,107.134,107.09,107.099,1243099998.0
2005-05-19 09:45:00,107.107,107.115,107.079,107.095,1136400003.0
2005-05-19 09:50:00,107.099,107.127,107.078,107.087,1081200001.0
2005-05-19 09:55:00,107.107,107.118,107.07,107.098,1076300001.0
2005-05-19 10:00:00,107.105,107.116,107.081,107.099,1573200015.0
2005-05-19 10:05:00,107.098,107.109,107.077,107.086,1334299997.0
2005-05-19 10:10:00,107.105,107.108,107.057,107.097,1535400000.0
2005-05-19 10:15:00,107.09,107.109,107.065,107.089,1429199996.0
2005-05-19 10:20:00,107.1,107.138,107.062,107.113,1080399998.0
2005-05-19 10:25:00,107.11,107.134,107.101,107.122,1257300002.0
2005-05-19 10:30:00,107.123,107.123,107.053,107.067,1197100003.0
2005-05-19 10:35:00,107.062,107.092,107.049,107.071,1079600006.0
2005-05-19 10:40:00,107.08,107.08,107.028,107.028,1220500008.0
2005-05-19 10:45:00,107.05,107.056,107.014,107.039,1522299999.0
2005-05-19 10:50:00,107.043,107.06,107.015,107.039,1249200004.0
2005-05-19 10:55:00,107.044,107.064,107.019,107.043,908999997.0
2005-05-19 11:00:00,107.06,107.111,107.036,107.1,1039400016.0
2005-05-19 11:05:00,107.108,107.118,107.075,107.09,1244900002.0
2005-05-19 11:10:00,107.092,107.137,107.064,107.131,1035999999.0
2005-05-19 11:15:00,107.115,107.148,107.103,107.14,1208600005.0
2005-05-19 11:20:00,107.137,107.137,107.095,107.111,1206400010.0
2005-05-19 11:25:00,107.111,107.15,107.096,107.134,1024899992.0
2005-05-19 11:30:00,107.143,107.159,107.108,107.114,1430900007.0
2005-05-19 11:35:00,107.106,107.157,107.106,107.157,1409000025.0
2005-05-19 11:40:00,107.167,107.221,107.15,107.197,1004699999.0
2005-05-19 11:45:00,107.216,107.22,107.174,107.209,1219399991.0
2005-05-19 11:50:00,107.196,107.225,107.176,107.201,1716299994.0
2005-05-19 11:55:00,107.201,107.219,107.172,107.19,1287799997.0
2005-05-19 12:00:00,107.179,107.22,107.166,107.188,1175400001.0
2005-05-19 12:05:00,107.19,107.205,107.159,107.181,1326500003.0
2005-05-19 12:10:00,107.17,107.17,107.107,107.141,1282800000.0
2005-05-19 12:15:00,107.138,107.163,107.119,107.135,1235699999.0
2005-05-19 12:20:00,107.157,107.168,107.115,107.14,1349400003.0
2005-05-19 12:25:00,107.123,107.168,107.115,107.154,1193599999.0
2005-05-19 12:30:00,107.151,107.173,107.141,107.162,1270600000.0
2005-05-19 12:35:00,107.177,107.23,107.153,107.224,1103500006.0
2005-05-19 12:40:00,107.213,107.238,107.191,107.202,1378500006.0
2005-05-19 12:45:00,107.217,107.258,107.172,107.246,1437699992.0
2005-05-19 12:50:00,107.243,107.277,107.235,107.247,1370000005.0
2005-05-19 12:55:00,107.253,107.275,107.233,107.262,1300500010.0
2005-05-19 13:00:00,107.265,107.272,107.239,107.268,1019700015.0
2005-05-19 13:05:00,107.255,107.271,107.231,107.245,1280999998.0
2005-05-19 13:10:00,107.248,107.263,107.215,107.239,1231800004.0
2005-05-19 13:15:00,107.231,107.255,107.194,107.235,1059500002.0
2005-05-19 13:20:00,107.245,107.271,107.232,107.261,1273399996.0
2005-05-19 13:25:00,107.255,107.303,107.23,107.301,1171999994.0
2005-05-19 13:30:00,107.3,107.31,107.289,107.297,1417400000.0
2005-05-19 13:35:00,107.272,107.295,107.256,107.288,1264799979.0
2005-05-19 13:40:00,107.286,107.333,107.274,107.316,1152300003.0
2005-05-19 13:45:00,107.31,107.35,107.304,107.324,1362799993.0
2005-05-19 13:50:00,107.321,107.323,107.269,107.323,1387799999.0
2005-05-19 13:55:00,107.322,107.324,107.255,107.268,1106100000.0
2005-05-19 14:00:00,107.278,107.297,107.251,107.27,1299200003.0
2005-05-19 14:05:00,107.263,107.286,107.249,107.271,863500002.0
2005-05-19 14:10:00,107.26,107.284,107.238,107.274,1157499997.0
2005-05-19 14:15:00,107.268,107.307,107.26,107.288,1439000003.0
2005-05-19 14:20:00,107.275,107.318,107.258,107.275,1423799990.0
2005-05-19 14:25:00,107.332,107.433,107.327,107.401,1144399999.0
2005-05-19 14:30:00,107.31,107.458,107.302,107.458,1132100014.0
2005-05-19 14:35:00,107.447,107.447,107.351,107.423,1328500008.0
2005-05-19 14:40:00,107.411,107.427,107.392,107.396,1310300007.0
2005-05-19 14:45:00,107.373,107.387,107.354,107.371,1083900003.0
2005-05-19 14:50:00,107.365,107.377,107.332,107.366,1127700006.0
2005-05-19 14:55:00,107.348,107.408,107.33,107.39,1330400010.0
2005-05-19 15:00:00,107.392,107.426,107.354,107.406,1027899999.0
2005-05-19 15:05:00,107.413,107.419,107.322,107.415,1271300008.0
2005-05-19 15:10:00,107.395,107.458,107.395,107.432,1154099995.0
2005-05-19 15:15:00,107.421,107.466,107.414,107.44,1196199996.0
2005-05-19 15:20:00,107.445,107.46,107.412,107.434,1270100002.0
2005-05-19 15:25:00,107.432,107.458,107.421,107.434,1291999992.0
2005-05-19 15:30:00,107.443,107.448,107.384,107.414,1048100000.0
2005-05-19 15:35:00,107.42,107.425,107.351,107.358,1300200009.0
2005-05-19 15:40:00,107.38,107.393,107.338,107.381,1116100008.0
2005-05-19 15:45:00,107.371,107.41,107.345,107.41,1148399991.0
2005-05-19 15:50:00,107.422,107.423,107.373,107.389,1203699999.0
2005-05-19 15:55:00,107.394,107.425,107.344,107.415,1256399997.0
2005-05-19 16:00:00,107.394,107.41,107.316,107.358,1295799999.0
2005-05-19 16:05:00,107.387,107.45,107.381,107.427,1131300000.0
2005-05-19 16:10:00,107.42,107.42,107.369,107.393,1260599995.0
2005-05-19 16:15:00,107.393,107.415,107.367,107.4,1040299997.0
2005-05-19 16:20:00,107.405,107.469,107.391,107.435,1018899998.0
2005-05-19 16:25:00,107.46,107.474,107.422,107.469,1047500005.0
2005-05-19 16:30:00,107.466,107.48,107.421,107.464,943100009.0
2005-05-19 16:35:00,107.47,107.475,107.413,107.447,1112699997.0
2005-05-19 16:40:00,107.43,107.542,107.423,107.538,1410899991.0
2005-05-19 16:45:00,107.559,107.601,107.557,107.567,1611300009.0
2005-05-19 16:50:00,107.555,107.576,107.526,107.54,1136499993.0
2005-05-19 16:55:00,107.535,107.574,107.514,107.574,1355600004.0
2005-05-19 17:00:00,107.57,107.57,107.516,107.525,1414400005.0
2005-05-19 17:05:00,107.542,107.544,107.437,107.447,1293800000.0
2005-05-19 17:10:00,107.458,107.484,107.376,107.402,999199998.0
2005-05-19 17:15:00,107.411,107.47,107.41,107.451,1227899998.0
2005-05-19 17:20:00,107.46,107.49,107.439,107.47,1170899993.0
2005-05-19 17:25:00,107.461,107.472,107.409,107.445,1163100001.0
2005-05-19 17:30:00,107.45,107.482,107.417,107.468,1037200003.0
2005-05-19 17:35:00,107.46,107.49,107.45,107.49,1360399987.0
2005-05-19 17:40:00,107.48,107.503,107.464,107.499,1396100018.0
2005-05-19 17:45:00,107.492,107.501,107.458,107.482,1525000009.0
2005-05-19 17:50:00,107.483,107.501,107.427,107.447,950900005.0
2005-05-19 17:55:00,107.453,107.466,107.395,107.417,1316699992.0
2005-05-19 18:00:00,107.41,107.6,107.382,107.6,7891600002.0
2005-05-19 18:05:00,107.61,107.64,107.49,107.5,9407999990.0
2005-05-19 18:10:00,107.51,107.549,107.496,107.53,9345599998.0
2005-05-19 18:15:00,107.52,107.52,107.45,107.47,8138299969.0
2005-05-19 18:20:00,107.46,107.52,107.44,107.47,7249999945.0
2005-05-19 18:25:00,107.49,107.55,107.467,107.52,7814399969.0
2005-05-19 18:30:00,107.5,107.53,107.47,107.52,8661000005.0
2005-05-19 18:35:00,107.53,107.539,107.487,107.496,6577499989.0
2005-05-19 18:40:00,107.488,107.52,107.468,107.508,7183700000.0
2005-05-19 18:45:00,107.514,107.563,107.488,107.556,5119299989.0
2005-05-19 18:50:00,107.565,107.592,107.493,107.522,8864199989.0
2005-05-19 18:55:00,107.512,107.554,107.489,107.528,5685999993.0
2005-05-19 19:00:00,107.515,107.541,107.442,107.478,4796600003.0
2005-05-19 19:05:00,107.475,107.481,107.445,107.465,4096000015.0
2005-05-19 19:10:00,107.489,107.495,107.425,107.464,3506999986.0
2005-05-19 19:15:00,107.452,107.452,107.386,107.419,6411599994.0
2005-05-19 19:20:00,107.417,107.457,107.391,107.446,5744100000.0
2005-05-19 19:25:00,107.424,107.454,107.399,107.435,7216800015.0
2005-05-19 19:30:00,107.43,107.478,107.387,107.475,6258500024.0
2005-05-19 19:35:00,107.461,107.468,107.415,107.434,4425799998.0
2005-05-19 19:40:00,107.443,107.478,107.387,107.457,4073299994.0
2005-05-19 19:45:00,107.465,107.518,107.447,107.518,4257299987.0
2005-05-19 19:50:00,107.505,107.539,107.464,107.512,5669999980.0
2005-05-19 19:55:00,107.509,107.531,107.464,107.485,4453599993.0
2005-05-19 20:00:00,107.48,107.49,107.448,107.48,3684599993.0
2005-05-19 20:05:00,107.487,107.49,107.441,107.484,5613900031.0
2005-05-19 20:10:00,107.483,107.498,107.444,107.465,5772200014.0
2005-05-19 20:15:00,107.482,107.551,107.444,107.551,4759200005.0
2005-05-19 20:20:00,107.548,107.551,107.507,107.51,5539600008.0
2005-05-19 20:25:00,107.535,107.59,107.517,107.59,4831200001.0
2005-05-19 20:30:00,107.6,107.607,107.569,107.595,7307099982.0
2005-05-19 20:35:00,107.598,107.618,107.566,107.597,3654200007.0
2005-05-19 20:40:00,107.6,107.63,107.554,107.613,7159200026.0
2005-05-19 20:45:00,107.618,107.618,107.542,107.56,6773400022.0
2005-05-19 20:50:00,107.577,107.589,107.53,107.566,4653599991.0
2005-05-19 20:55:00,107.567,107.589,107.53,107.57,7797400001.0
2005-05-19 21:00:00,107.551,107.61,107.539,107.601,5814399985.0
2005-05-19 21:05:00,107.604,107.617,107.57,107.593,4100900014.0
2005-05-19 21:10:00,107.588,107.612,107.542,107.606,3729700000.0
2005-05-19 21:15:00,107.61,107.637,107.59,107.607,6321499990.0
2005-05-19 21:20:00,107.61,107.63,107.557,107.62,6549299993.0
2005-05-19 21:25:00,107.633,107.641,107.592,107.612,4824700011.0
2005-05-19 21:30:00,107.62,107.658,107.595,107.64,2813599987.0
2005-05-19 21:35:00,107.637,107.645,107.597,107.632,2063799997.0
2005-05-19 21:40:00,107.642,107.663,107.614,107.646,4329099985.0
2005-05-19 21:45:00,107.635,107.648,107.589,107.622,3295599999.0
2005-05-19 21:50:00,107.63,107.665,107.619,107.643,1901500006.0
2005-05-19 21:55:00,107.649,107.649,107.594,107.62,2119300000.0
2005-05-19 22:00:00,107.622,107.658,107.579,107.605,4092400011.0
2005-05-19 22:05:00,107.598,107.626,107.589,107.614,1358799996.0
2005-05-19 22:10:00,107.617,107.636,107.571,107.628,1801899997.0
2005-05-19 22:15:00,107.615,107.651,107.605,107.642,2284600004.0
2005-05-19 22:20:00,107.645,107.651,107.609,107.635,991699999.0
2005-05-19 22:25:00,107.65,107.65,107.598,107.606,1848100007.0
2005-05-19 22:30:00,107.609,107.639,107.604,107.625,2946300010.0
2005-05-19 22:35:00,107.642,107.661,107.594,107.624,1427399989.0
2005-05-19 22:40:00,107.62,107.637,107.6,107.633,1426200004.0
2005-05-19 22:45:00,107.633,107.656,107.591,107.611,1755399996.0
2005-05-19 22:50:00,107.605,107.639,107.59,107.627,1766199982.0
2005-05-19 22:55:00,107.632,107.634,107.597,107.597,1786700005.0
2005-05-19 23:00:00,107.602,107.631,107.592,107.601,1485800003.0
2005-05-19 23:05:00,107.618,107.658,107.595,107.646,1301900008.0
2005-05-19 23:10:00,107.633,107.658,107.603,107.606,1511600004.0
2005-05-19 23:15:00,107.606,107.675,107.603,107.647,1229099983.0
2005-05-19 23:20:00,107.647,107.664,107.629,107.635,1088899997.0
2005-05-19 23:25:00,107.64,107.671,107.633,107.655,1260399992.0
2005-05-19 23:30:00,107.655,107.662,107.624,107.624,1224400003.0
2005-05-19 23:35:00,107.632,107.656,107.617,107.638,1590299996.0
2005-05-19 23:40:00,107.666,107.666,107.602,107.609,1177700001.0
2005-05-19 23:45:00,107.638,107.649,107.6,107.638,1542899998.0
2005-05-19 23:50:00,107.637,107.641,107.604,107.604,1055499996.0
2005-05-19 23:55:00,107.612,107.627,107.597,107.6,638599996.0
2005-05-20 00:00:00,107.604,107.605,107.558,107.58,1324299998.0
2005-05-20 00:05:00,107.582,107.598,107.548,107.565,1392100005.0
2005-05-20 00:10:00,107.563,107.577,107.548,107.564,880800005.0
2005-05-20 00:15:00,107.538,107.58,107.522,107.533,1304400006.0
2005-05-20 00:20:00,107.542,107.562,107.523,107.542,1274899996.0
2005-05-20 00:25:00,107.535,107.592,107.531,107.589,937199996.0
2005-05-20 00:30:00,107.587,107.589,107.545,107.575,1040999999.0
2005-05-20 00:35:00,107.567,107.617,107.548,107.611,1357300013.0
2005-05-20 00:40:00,107.622,107.633,107.589,107.593,1234100006.0
2005-05-20 00:45:00,107.595,107.609,107.548,107.579,1070400003.0
2005-05-20 00:50:00,107.561,107.599,107.557,107.568,1290200007.0
2005-05-20 00:55:00,107.589,107.615,107.568,107.583,1212699996.0
2005-05-20 01:00:00,107.574,107.613,107.574,107.592,1205499991.0
2005-05-20 01:05:00,107.586,107.617,107.578,107.596,1145900005.0
2005-05-20 01:10:00,107.603,107.633,107.583,107.625,1216400003.0
2005-05-20 01:15:00,107.65,107.656,107.594,107.649,1165999998.0
2005-05-20 01:20:00,107.649,107.649,107.613,107.639,1576900018.0
2005-05-20 01:25:00,107.63,107.639,107.598,107.622,914300004.0
2005-05-20 01:30:00,107.605,107.635,107.588,107.62,1133400001.0
2005-05-20 01:35:00,107.63,107.641,107.598,107.614,1229900014.0
2005-05-20 01:40:00,107.618,107.666,107.597,107.662,1521200010.0
2005-05-20 01:45:00,107.652,107.68,107.628,107.667,1348799992.0
2005-05-20 01:50:00,107.665,107.676,107.63,107.66,1172199997.0
2005-05-20 01:55:00,107.659,107.676,107.63,107.657,1407799997.0
2005-05-20 02:00:00,107.638,107.68,107.632,107.653,1031799987.0
2005-05-20 02:05:00,107.655,107.679,107.645,107.665,1130399987.0
2005-05-20 02:10:00,107.66,107.725,107.648,107.697,1512799996.0
2005-05-20 02:15:00,107.692,107.708,107.668,107.706,858199994.0
2005-05-20 02:20:00,107.709,107.717,107.641,107.666,1134999995.0
2005-05-20 02:25:00,107.65,107.698,107.641,107.694,1498799992.0
2005-05-20 02:30:00,107.699,107.701,107.649,107.667,1238100001.0
2005-05-20 02:35:00,107.69,107.697,107.669,107.674,1269200001.0
2005-05-20 02:40:00,107.677,107.72,107.668,107.72,1210199996.0
2005-05-20 02:45:00,107.713,107.756,107.699,107.732,1146799998.0
2005-05-20 02:50:00,107.722,107.746,107.682,107.699,1123900017.0
2005-05-20 02:55:00,107.696,107.696,107.559,107.577,1057700004.0
2005-05-20 03:00:00,107.55,107.578,107.525,107.566,1267500010.0
2005-05-20 03:05:00,107.572,107.59,107.526,107.535,1299899992.0
2005-05-20 03:10:00,107.535,107.556,107.521,107.538,1278000007.0
2005-05-20 03:15:00,107.547,107.549,107.511,107.516,1426300004.0
2005-05-20 03:20:00,107.518,107.518,107.469,107.492,1303999988.0
2005-05-20 03:25:00,107.487,107.509,107.459,107.478,1328200001.0
2005-05-20 03:30:00,107.481,107.516,107.472,107.491,1070699995.0
2005-05-20 03:35:00,107.465,107.515,107.462,107.491,917799993.0
2005-05-20 03:40:00,107.487,107.504,107.467,107.502,1033100005.0
2005-05-20 03:45:00,107.508,107.512,107.466,107.492,1097199992.0
2005-05-20 03:50:00,107.5,107.521,107.49,107.503,1048000001.0
2005-05-20 03:55:00,107.5,107.503,107.471,107.486,919400001.0
2005-05-20 04:00:00,107.49,107.495,107.448,107.473,1593000003.0
2005-05-20 04:05:00,107.478,107.497,107.447,107.493,1333500005.0
2005-05-20 04:10:00,107.477,107.489,107.448,107.47,919000001.0
2005-05-20 04:15:00,107.477,107.478,107.444,107.451,987200012.0
2005-05-20 04:20:00,107.452,107.47,107.433,107.458,1429699985.0
2005-05-20 04:25:00,107.455,107.504,107.437,107.498,1488200009.0
2005-05-20 04:30:00,107.495,107.506,107.436,107.468,1654299998.0
2005-05-20 04:35:00,107.477,107.508,107.457,107.493,818799996.0
2005-05-20 04:40:00,107.503,107.527,107.486,107.513,1296199999.0
2005-05-20 04:45:00,107.498,107.51,107.468,107.49,1252600004.0
2005-05-20 04:50:00,107.475,107.512,107.469,107.476,1014699993.0
2005-05-20 04:55:00,107.472,107.517,107.47,107.508,1342600005.0
2005-05-20 05:00:00,107.499,107.509,107.472,107.486,1229200009.0
2005-05-20 05:05:00,107.488,107.5,107.46,107.495,1273500000.0
2005-05-20 05:10:00,107.472,107.488,107.446,107.465,1082999995.0
2005-05-20 05:15:00,107.468,107.499,107.455,107.486,1142399995.0
2005-05-20 05:20:00,107.492,107.494,107.468,107.478,1180100001.0
2005-05-20 05:25:00,107.475,107.499,107.451,107.49,1413700006.0
2005-05-20 05:30:00,107.498,107.505,107.464,107.484,1670999998.0
2005-05-20 05:35:00,107.492,107.508,107.477,107.493,1141800005.0
2005-05-20 05:40:00,107.473,107.512,107.468,107.512,1220299987.0
2005-05-20 05:45:00,107.508,107.545,107.49,107.536,1463900004.0
2005-05-20 05:50:00,107.548,107.548,107.493,107.544,1277500019.0
2005-05-20 05:55:00,107.548,107.548,107.509,107.528,1398599995.0
2005-05-20 06:00:00,107.508,107.526,107.482,107.511,1044200005.0
2005-05-20 06:05:00,107.5,107.507,107.463,107.506,1200599992.0
2005-05-20 06:10:00,107.504,107.511,107.462,107.495,1148100001.0
2005-05-20 06:15:00,107.502,107.517,107.471,107.514,906400017.0
2005-05-20 06:20:00,107.5,107.51,107.475,107.505,1124600005.0
2005-05-20 06:25:00,107.478,107.509,107.462,107.484,1237800003.0
2005-05-20 06:30:00,107.46,107.523,107.449,107.518,1058800006.0
2005-05-20 06:35:00,107.513,107.526,107.494,107.5,1121200008.0
2005-05-20 06:40:00,107.502,107.561,107.495,107.544,1036499996.0
2005-05-20 06:45:00,107.55,107.562,107.522,107.538,1153200000.0
2005-05-20 06:50:00,107.538,107.551,107.514,107.536,1313000008.0
2005-05-20 06:55:00,107.533,107.556,107.515,107.549,1334399993.0
2005-05-20 07:00:00,107.535,107.56,107.512,107.548,1651399987.0
2005-05-20 07:05:00,107.55,107.563,107.519,107.531,1465299995.0
2005-05-20 07:10:00,107.517,107.535,107.494,107.517,1366500010.0
2005-05-20 07:15:00,107.528,107.529,107.479,107.483,1205700011.0
2005-05-20 07:20:00,107.505,107.528,107.481,107.497,1267399997.0
2005-05-20 07:25:00,107.493,107.525,107.483,107.525,1416600005.0
2005-05-20 07:30:00,107.522,107.53,107.496,107.515,1372100005.0
2005-05-20 07:35:00,107.512,107.529,107.495,107.523,1094300000.0
2005-05-20 07:40:00,107.518,107.537,107.505,107.521,1155499986.0
2005-05-20 07:45:00,107.528,107.54,107.498,107.535,1042900000.0
2005-05-20 07:50:00,107.532,107.535,107.502,107.514,1196600008.0
2005-05-20 07:55:00,107.52,107.538,107.501,107.526,1218000007.0
2005-05-20 08:00:00,107.522,107.523,107.481,107.486,770400008.0
2005-05-20 08:05:00,107.485,107.502,107.467,107.494,1174900000.0
2005-05-20 08:10:00,107.488,107.535,107.472,107.516,1463499991.0
2005-05-20 08:15:00,107.503,107.536,107.492,107.529,1447600007.0
2005-05-20 08:20:00,107.525,107.558,107.469,107.532,1152300008.0
2005-05-20 08:25:00,107.542,107.561,107.514,107.534,1251800002.0
2005-05-20 08:30:00,107.526,107.575,107.518,107.547,1320300000.0
2005-05-20 08:35:00,107.548,107.629,107.534,107.607,781100003.0
2005-05-20 08:40:00,107.57,107.627,107.57,107.598,1346299985.0
2005-05-20 08:45:00,107.584,107.63,107.58,107.615,1173699997.0
2005-05-20 08:50:00,107.611,107.636,107.519,107.549,1418300002.0
2005-05-20 08:55:00,107.539,107.576,107.531,107.564,1046999997.0
2005-05-20 09:00:00,107.556,107.57,107.507,107.509,1380599990.0
2005-05-20 09:05:00,107.513,107.513,107.448,107.463,1214500000.0
2005-05-20 09:10:00,107.477,107.504,107.457,107.463,824500002.0
2005-05-20 09:15:00,107.448,107.498,107.434,107.476,1285300006.0
2005-05-20 09:20:00,107.47,107.51,107.46,107.485,1049099997.0
2005-05-20 09:25:00,107.492,107.527,107.477,107.498,1472299996.0
2005-05-20 09:30:00,107.494,107.507,107.472,107.497,1036399995.0
2005-05-20 09:35:00,107.49,107.49,107.447,107.459,1072199997.0
2005-05-20 09:40:00,107.465,107.469,107.432,107.439,1199500007.0
2005-05-20 09:45:00,107.452,107.486,107.434,107.458,868900007.0
2005-05-20 09:50:00,107.488,107.514,107.467,107.491,1064700001.0
2005-05-20 09:55:00,107.495,107.509,107.468,107.492,1005200002.0
2005-05-20 10:00:00,107.477,107.489,107.443,107.452,1337500004.0
2005-05-20 10:05:00,107.463,107.486,107.42,107.472,1347800012.0
2005-05-20 10:10:00,107.475,107.483,107.388,107.428,1205299990.0
2005-05-20 10:15:00,107.419,107.419,107.349,107.384,1238299991.0
2005-05-20 10:20:00,107.396,107.396,107.344,107.352,1376000002.0
2005-05-20 10:25:00,107.355,107.397,107.353,107.387,1500499994.0
2005-05-20 10:30:00,107.397,107.421,107.376,107.395,1069600002.0
2005-05-20 10:35:00,107.392,107.392,107.353,107.372,1283900004.0
2005-05-20 10:40:00,107.363,107.375,107.292,107.345,1402000001.0
2005-05-20 10:45:00,107.352,107.38,107.327,107.38,1177999993.0
2005-05-20 10:50:00,107.378,107.38,107.337,107.357,1172800005.0
2005-05-20 10:55:00,107.384,107.472,107.384,107.461,1267300008.0
2005-05-20 11:00:00,107.498,107.515,107.435,107.446,1488099993.0
2005-05-20 11:05:00,107.441,107.45,107.391,107.422,1170200014.0
2005-05-20 11:10:00,107.413,107.436,107.393,107.431,1435600003.0
2005-05-20 11:15:00,107.423,107.488,107.408,107.481,1460699990.0
2005-05-20 11:20:00,107.478,107.516,107.446,107.5,1078399997.0
2005-05-20 11:25:00,107.504,107.529,107.494,107.521,1161400007.0
2005-05-20 11:30:00,107.515,107.542,107.463,107.542,1305600003.0
2005-05-20 11:35:00,107.557,107.557,107.498,107.509,1184199997.0
2005-05-20 11:40:00,107.529,107.537,107.51,107.519,1007499993.0
2005-05-20 11:45:00,107.532,107.548,107.512,107.534,1110999998.0
2005-05-20 11:50:00,107.543,107.547,107.489,107.521,1555899992.0
2005-05-20 11:55:00,107.517,107.535,107.488,107.495,1174199994.0
2005-05-20 12:00:00,107.507,107.525,107.486,107.509,1061400007.0
2005-05-20 12:05:00,107.525,107.545,107.501,107.51,1078900016.0
2005-05-20 12:10:00,107.517,107.541,107.503,107.533,1385299991.0
2005-05-20 12:15:00,107.53,107.544,107.502,107.525,1254300001.0
2005-05-20 12:20:00,107.51,107.533,107.492,107.516,1237899995.0
2005-05-20 12:25:00,107.508,107.537,107.491,107.522,1291700012.0
2005-05-20 12:30:00,107.531,107.533,107.503,107.508,896000002.0
2005-05-20 12:35:00,107.515,107.562,107.506,107.552,1115299995.0
2005-05-20 12:40:00,107.545,107.583,107.537,107.572,1432399996.0
2005-05-20 12:45:00,107.582,107.615,107.547,107.591,1340800003.0
2005-05-20 12:50:00,107.59,107.628,107.584,107.606,1203200000.0
2005-05-20 12:55:00,107.595,107.623,107.573,107.623,1158199987.0
2005-05-20 13:00:00,107.624,107.645,107.603,107.603,933699992.0
2005-05-20 13:05:00,107.617,107.625,107.585,107.609,1150499996.0
2005-05-20 13:10:00,107.608,107.624,107.571,107.579,1007299989.0
2005-05-20 13:15:00,107.589,107.639,107.581,107.633,1172200002.0
2005-05-20 13:20:00,107.646,107.679,107.628,107.663,1313400011.0
2005-05-20 13:25:00,107.645,107.676,107.63,107.63,1359700017.0
2005-05-20 13:30:00,107.625,107.661,107.609,107.66,1479800003.0
2005-05-20 13:35:00,107.666,107.672,107.598,107.599,1127900000.0
2005-05-20 13:40:00,107.612,107.67,107.612,107.67,1469400018.0
2005-05-20 13:45:00,107.677,107.731,107.673,107.675,1117599994.0
2005-05-20 13:50:00,107.672,107.699,107.628,107.697,1059899991.0
2005-05-20 13:55:00,107.693,107.716,107.641,107.65,1512900010.0
2005-05-20 14:00:00,107.655,107.699,107.592,107.697,1254099995.0
2005-05-20 14:05:00,107.692,107.725,107.685,107.716,1181799989.0
2005-05-20 14:10:00,107.718,107.833,107.709,107.832,1256500009.0
2005-05-20 14:15:00,107.827,107.868,107.818,107.858,1477400007.0
2005-05-20 14:20:00,107.847,107.899,107.835,107.846,1076799996.0
2005-05-20 14:25:00,107.855,107.867,107.807,107.823,1105899993.0
2005-05-20 14:30:00,107.823,107.902,107.814,107.858,1191400005.0
2005-05-20 14:35:00,107.855,107.883,107.824,107.868,1123400001.0
2005-05-20 14:40:00,107.875,107.933,107.861,107.87,1140600000.0
2005-05-20 14:45:00,107.882,107.955,107.863,107.955,1059400008.0
2005-05-20 14:50:00,107.958,108.01,107.918,108.01,1251300002.0
2005-05-20 14:55:00,108.001,108.038,107.952,108.038,1197999993.0
2005-05-20 15:00:00,108.045,108.128,108.026,108.097,877000002.0
2005-05-20 15:05:00,108.088,108.102,108.018,108.024,1048099996.0
2005-05-20 15:10:00,108.019,108.137,108.019,108.095,1150599993.0
2005-05-20 15:15:00,108.083,108.147,108.076,108.14,1100200009.0
2005-05-20 15:20:00,108.14,108.145,108.103,108.128,1375900001.0
2005-05-20 15:25:00,108.133,108.173,108.105,108.157,1341999997.0
2005-05-20 15:30:00,108.16,108.169,108.138,108.169,1092800000.0
2005-05-20 15:35:00,108.158,108.158,108.09,108.108,925100005.0
2005-05-20 15:40:00,108.109,108.111,108.057,108.087,1505000001.0
2005-05-20 15:45:00,108.093,108.1,108.068,108.099,1191000001.0
2005-05-20 15:50:00,108.103,108.13,108.093,108.13,1236699995.0
2005-05-20 15:55:00,108.12,108.121,108.062,108.085,1127199998.0
2005-05-20 16:00:00,108.101,108.137,108.079,108.108,1443700002.0
2005-05-20 16:05:00,108.125,108.148,108.095,108.095,1098899996.0
2005-05-20 16:10:00,108.118,108.154,108.115,108.126,1091700003.0
2005-05-20 16:15:00,108.124,108.163,108.112,108.149,1288500006.0
2005-05-20 16:20:00,108.16,108.175,108.127,108.175,1143600003.0
2005-05-20 16:25:00,108.178,108.178,108.091,108.101,1259000000.0
2005-05-20 16:30:00,108.1,108.113,108.079,108.079,1095899999.0
2005-05-20 16:35:00,108.1,108.115,108.08,108.107,1652800010.0
2005-05-20 16:40:00,108.12,108.149,108.095,108.11,1280900013.0
2005-05-20 16:45:00,108.112,108.158,108.106,108.149,1209800001.0
2005-05-20 16:50:00,108.14,108.166,108.119,108.165,1315499996.0
2005-05-20 16:55:00,108.151,108.16,108.107,108.125,1285200008.0
2005-05-20 17:00:00,108.133,108.142,108.105,108.117,1135399999.0
2005-05-20 17:05:00,108.118,108.133,108.048,108.069,1202600001.0
2005-05-20 17:10:00,108.068,108.115,108.068,108.104,1027500004.0
2005-05-20 17:15:00,108.093,108.102,108.062,108.089,1521000007.0
2005-05-20 17:20:00,108.1,108.187,108.09,108.167,1366700006.0
2005-05-20 17:25:00,108.186,108.21,108.156,108.193,1463800016.0
2005-05-20 17:30:00,108.187,108.268,108.187,108.22,1114999998.0
2005-05-20 17:35:00,108.228,108.24,108.173,108.173,1009200000.0
2005-05-20 17:40:00,108.161,108.163,108.104,108.15,1206000014.0
2005-05-20 17:45:00,108.165,108.222,108.148,108.187,1310800012.0
2005-05-20 17:50:00,108.196,108.229,108.174,108.174,1288299996.0
2005-05-20 17:55:00,108.18,108.205,108.136,108.149,1033600008.0
2005-05-20 18:00:00,108.135,108.22,108.135,108.22,6271099959.0
2005-05-20 18:05:00,108.24,108.24,108.18,108.18,7805999944.0
2005-05-20 18:10:00,108.19,108.236,108.155,108.18,7786299977.0
2005-05-20 18:15:00,108.17,108.19,108.139,108.17,7499700013.0
2005-05-20 18:20:00,108.17,108.25,108.17,108.2,10420500065.0
2005-05-20 18:25:00,108.21,108.21,108.134,108.17,9139900030.0
2005-05-20 18:30:00,108.15,108.27,108.119,108.26,6543999981.0
2005-05-20 18:35:00,108.245,108.256,108.211,108.227,4956100003.0
2005-05-20 18:40:00,108.232,108.262,108.206,108.228,6862800029.0
2005-05-20 18:45:00,108.238,108.266,108.205,108.23,5771099997.0
2005-05-20 18:50:00,108.242,108.276,108.218,108.245,8600700012.0
2005-05-20 18:55:00,108.256,108.294,108.228,108.255,5910600020.0
2005-05-20 19:00:00,108.256,108.294,108.201,108.231,3923699990.0
2005-05-20 19:05:00,108.231,108.261,108.213,108.24,4156999988.0
2005-05-20 19:10:00,108.235,108.262,108.124,108.124,4209999985.0
2005-05-20 19:15:00,108.123,108.173,108.059,108.071,5927099989.0
2005-05-20 19:20:00,108.093,108.197,108.089,108.168,4640499990.0
2005-05-20 19:25:00,108.167,108.22,108.127,108.157,6848099973.0
2005-05-20 19:30:00,108.157,108.199,108.131,108.159,6530400032.0
2005-05-20 19:35:00,108.199,108.216,108.146,108.187,4033500011.0
2005-05-20 19:40:00,108.175,108.22,108.162,108.177,4529300007.0
2005-05-20 19:45:00,108.179,108.21,108.152,108.166,4836400015.0
2005-05-20 19:50:00,108.191,108.202,108.142,108.195,4711700007.0
2005-05-20 19:55:00,108.185,108.22,108.147,108.191,4204300011.0
2005-05-20 20:00:00,108.188,108.217,108.146,108.177,3435399987.0
2005-05-20 20:05:00,108.19,108.216,108.155,108.2,5578299997.0
2005-05-20 20:10:00,108.205,108.231,108.181,108.208,5960200011.0
2005-05-20 20:15:00,108.205,108.245,108.18,108.234,4244299999.0
2005-05-20 20:20:00,108.192,108.247,108.188,108.217,5313600011.0
2005-05-20 20:25:00,108.227,108.25,108.189,108.25,6271900025.0
2005-05-20 20:30:00,108.25,108.274,108.22,108.247,3966800020.0
2005-05-20 20:35:00,108.25,108.277,108.197,108.215,4209599985.0
2005-05-20 20:40:00,108.227,108.257,108.209,108.229,5135899984.0
2005-05-20 20:45:00,108.225,108.247,108.194,108.202,7337900015.0
2005-05-20 20:50:00,108.216,108.228,108.172,108.189,4455099992.0
2005-05-20 20:55:00,108.207,108.207,108.09,108.12,7664900012.0
2005-05-20 21:00:00,108.107,108.155,108.097,108.135,5819300019.0
2005-05-20 21:05:00,108.145,108.173,108.116,108.131,4592300004.0
2005-05-20 21:10:00,108.129,108.169,108.097,108.12,3660800009.0
2005-05-20 21:15:00,108.095,108.155,108.094,108.108,5831999999.0
2005-05-20 21:20:00,108.114,108.153,108.091,108.11,6780899987.0
2005-05-20 21:25:00,108.127,108.16,108.114,108.117,4665500005.0
2005-05-20 21:30:00,108.148,108.161,108.12,108.13,3100100002.0
2005-05-20 21:35:00,108.137,108.158,108.116,108.135,2131800008.0
2005-05-20 21:40:00,108.144,108.157,108.099,108.117,4262500010.0
2005-05-20 21:45:00,108.133,108.142,108.075,108.102,3794600004.0
2005-05-20 21:50:00,108.102,108.152,108.101,108.117,2016099980.0
2005-05-20 21:55:00,108.149,108.15,108.1,108.107,1854300000.0
2005-05-20 22:00:00,108.122,108.158,108.107,108.13,4188499990.0
2005-05-20 22:05:00,108.135,108.148,108.102,108.133,1145200008.0
2005-05-20 22:10:00,108.123,108.157,108.104,108.15,2367899998.0
2005-05-20 22:15:00,108.162,108.176,108.108,108.152,2070200000.0
2005-05-20 22:20:00,108.158,108.16,108.118,108.119,1116900004.0
2005-05-20 22:25:00,108.131,108.165,108.105,108.105,1708200005.0
2005-05-20 22:30:00,108.116,108.165,108.08,108.08,2678100004.0
2005-05-20 22:35:00,108.083,108.168,108.083,108.14,1908299995.0
2005-05-20 22:40:00,108.137,108.147,108.115,108.132,1778300002.0
2005-05-20 22:45:00,108.13,108.17,108.119,108.17,1158000005.0
2005-05-20 22:50:00,108.162,108.17,108.126,108.15,1714599992.0
2005-05-20 22:55:00,108.15,108.166,108.128,108.141,1928099994.0
2005-05-22 23:00:00,108.102,108.235,108.102,108.188,1112000004.0
2005-05-22 23:05:00,108.172,108.214,108.168,108.197,1046600002.0
2005-05-22 23:10:00,108.194,108.194,108.147,108.164,1409299999.0
2005-05-22 23:15:00,108.169,108.203,108.15,108.182,914499977.0
2005-05-22 23:20:00,108.181,108.214,108.16,108.194,1160399999.0
2005-05-22 23:25:00,108.193,108.202,108.157,108.191,1244400016.0
2005-05-22 23:30:00,108.186,108.22,108.16,108.206,915199998.0
2005-05-22 23:35:00,108.211,108.216,108.169,108.211,1037599992.0
2005-05-22 23:40:00,108.209,108.219,108.194,108.211,1216200011.0
2005-05-22 23:45:00,108.217,108.219,108.172,108.192,1115300000.0
2005-05-22 23:50:00,108.203,108.22,108.185,108.185,974400001.0
2005-05-22 23:55:00,108.184,108.223,108.177,108.191,1161099996.0
2005-05-23 00:00:00,108.19,108.239,108.172,108.172,1563799996.0
2005-05-23 00:05:00,108.203,108.219,108.167,108.196,1271700004.0
2005-05-23 00:10:00,108.178,108.2,108.129,108.129,1232999998.0
2005-05-23 00:15:00,108.128,108.195,108.124,108.175,1178099998.0
2005-05-23 00:20:00,108.183,108.194,108.152,108.188,1119299999.0
2005-05-23 00:25:00,108.141,108.196,108.117,108.16,912799997.0
2005-05-23 00:30:00,108.17,108.176,108.112,108.176,1369799999.0
2005-05-23 00:35:00,108.18,108.18,108.127,108.169,1428899995.0
2005-05-23 00:40:00,108.138,108.189,108.115,108.115,1098899996.0
2005-05-23 00:45:00,108.127,108.196,108.104,108.105,1195899998.0
2005-05-23 00:50:00,108.14,108.17,108.11,108.135,1018499993.0
2005-05-23 00:55:00,108.125,108.18,108.117,108.154,1095500007.0
2005-05-23 01:00:00,108.18,108.18,108.096,108.14,1434599995.0
2005-05-23 01:05:00,108.132,108.179,108.114,108.126,1338700000.0
2005-05-23 01:10:00,108.136,108.2,108.118,108.186,1673199994.0
2005-05-23 01:15:00,108.21,108.214,108.175,108.182,1119199990.0
2005-05-23 01:20:00,108.18,108.218,108.164,108.185,1470099992.0
2005-05-23 01:25:00,108.19,108.228,108.17,108.228,1246200000.0
2005-05-23 01:30:00,108.212,108.24,108.164,108.233,1127900005.0
2005-05-23 01:35:00,108.205,108.237,108.171,108.203,1166400004.0
2005-05-23 01:40:00,108.199,108.25,108.173,108.223,1085900001.0
2005-05-23 01:45:00,108.235,108.259,108.217,108.254,1514200012.0
2005-05-23 01:50:00,108.243,108.285,108.199,108.202,1345700000.0
2005-05-23 01:55:00,108.244,108.244,108.176,108.176,1162400000.0
2005-05-23 02:00:00,108.19,108.209,108.118,108.118,1071399998.0
2005-05-23 02:05:00,108.131,108.147,108.048,108.14,1032400000.0
2005-05-23 02:10:00,108.131,108.21,108.126,108.171,1020500005.0
2005-05-23 02:15:00,108.16,108.16,108.11,108.119,999699999.0
2005-05-23 02:20:00,108.123,108.148,108.11,108.121,1343399990.0
2005-05-23 02:25:00,108.13,108.166,108.106,108.111,1253000006.0
2005-05-23 02:30:00,108.112,108.14,108.083,108.098,1473099995.0
2005-05-23 02:35:00,108.104,108.122,108.086,108.106,1136600004.0
2005-05-23 02:40:00,108.12,108.129,108.085,108.089,1370000012.0
2005-05-23 02:45:00,108.09,108.112,108.039,108.041,1203600007.0
2005-05-23 02:50:00,108.046,108.11,108.046,108.083,1081699997.0
2005-05-23 02:55:00,108.098,108.131,108.074,108.094,1076000005.0
2005-05-23 03:00:00,108.085,108.13,108.079,108.116,1158300007.0
2005-05-23 03:05:00,108.1,108.133,108.085,108.089,1427600004.0
2005-05-23 03:10:00,108.09,108.143,108.087,108.13,921800000.0
2005-05-23 03:15:00,108.102,108.14,108.063,108.063,1088299997.0
2005-05-23 03:20:00,108.053,108.102,108.046,108.051,1139499991.0
2005-05-23 03:25:00,108.053,108.1,108.038,108.086,996400003.0
2005-05-23 03:30:00,108.037,108.077,108.03,108.03,1306899992.0
2005-05-23 03:35:00,108.033,108.067,108.027,108.03,951900003.0
2005-05-23 03:40:00,108.057,108.057,108.002,108.016,1342399999.0
2005-05-23 03:45:00,108.028,108.052,107.996,108.015,1153400008.0
2005-05-23 03:50:00,108.015,108.056,108.015,108.041,1022500000.0
2005-05-23 03:55:00,108.023,108.054,107.998,108.008,949500006.0
2005-05-23 04:00:00,108.035,108.051,108.009,108.029,1178000000.0
2005-05-23 04:05:00,108.042,108.07,108.031,108.07,1060299998.0
2005-05-23 04:10:00,108.03,108.067,108.03,108.06,1100699994.0
2005-05-23 04:15:00,108.066,108.074,108.03,108.042,978899999.0
2005-05-23 04:20:00,108.055,108.078,108.025,108.042,1037700008.0
2005-05-23 04:25:00,108.044,108.091,108.036,108.077,1288200009.0
2005-05-23 04:30:00,108.062,108.099,108.053,108.091,1313000008.0
2005-05-23 04:35:00,108.088,108.105,108.055,108.07,1067600004.0
2005-05-23 04:40:00,108.071,108.091,108.057,108.064,1428300008.0
2005-05-23 04:45:00,108.077,108.098,108.031,108.038,1401000005.0
2005-05-23 04:50:00,108.042,108.083,108.033,108.06,901600000.0
2005-05-23 04:55:00,108.065,108.117,108.057,108.095,1293000010.0
2005-05-23 05:00:00,108.066,108.1,108.055,108.065,893300006.0
2005-05-23 05:05:00,108.097,108.107,108.067,108.088,1636299994.0
2005-05-23 05:10:00,108.092,108.103,108.063,108.081,1146500008.0
2005-05-23 05:15:00,108.052,108.075,108.022,108.022,1111200001.0
2005-05-23 05:20:00,108.037,108.079,108.023,108.078,1293899988.0
2005-05-23 05:25:00,108.036,108.075,108.018,108.036,1269399999.0
2005-05-23 05:30:00,108.033,108.065,107.998,108.006,1829800022.0
2005-05-23 05:35:00,108.025,108.047,107.993,108.015,1185499999.0
2005-05-23 05:40:00,108.002,108.032,107.965,107.965,1240799996.0
2005-05-23 05:45:00,107.975,108.005,107.958,107.959,1084700002.0
2005-05-23 05:50:00,107.96,107.995,107.945,107.987,1185600007.0
2005-05-23 05:55:00,107.954,108.005,107.954,107.974,1362400003.0
2005-05-23 06:00:00,107.958,107.981,107.94,107.966,970600004.0
2005-05-23 06:05:00,107.96,107.986,107.942,107.942,1183800011.0
2005-05-23 06:10:00,107.944,107.987,107.944,107.974,1571800007.0
2005-05-23 06:15:00,107.938,107.998,107.938,107.965,1004799997.0
2005-05-23 06:20:00,107.978,108.01,107.953,108.008,1110100008.0
2005-05-23 06:25:00,107.994,108.039,107.981,108.007,1632100004.0
2005-05-23 06:30:00,108.016,108.058,108.004,108.024,1128500004.0
2005-05-23 06:35:00,108.012,108.036,107.995,108.035,1473100004.0
2005-05-23 06:40:00,108.02,108.032,107.982,108.0,1215900000.0
2005-05-23 06:45:00,108.002,108.03,107.979,107.979,658999996.0
2005-05-23 06:50:00,107.986,108.017,107.954,108.007,1359299991.0
2005-05-23 06:55:00,107.995,108.031,107.984,107.995,1179099982.0
2005-05-23 07:00:00,108.018,108.042,107.989,107.995,1468400001.0
2005-05-23 07:05:00,107.987,108.031,107.981,108.009,1238900000.0
2005-05-23 07:10:00,107.995,108.009,107.953,107.967,1046800004.0
2005-05-23 07:15:00,107.977,108.017,107.969,108.016,644800002.0
2005-05-23 07:20:00,108.015,108.044,107.982,108.044,1081299992.0
2005-05-23 07:25:00,107.997,108.043,107.991,108.013,1285799983.0
2005-05-23 07:30:00,108.015,108.045,107.987,108.029,1312800006.0
2005-05-23 07:35:00,107.995,108.037,107.986,108.002,1408899982.0
2005-05-23 07:40:00,108.025,108.057,108.0,108.0,1255300006.0
2005-05-23 07:45:00,108.005,108.038,107.989,108.038,1002299997.0
2005-05-23 07:50:00,108.008,108.055,108.0,108.001,1166299992.0
2005-05-23 07:55:00,108.063,108.063,107.987,107.993,1355000008.0
2005-05-23 08:00:00,107.978,108.042,107.978,108.026,1170899998.0
2005-05-23 08:05:00,108.038,108.045,107.962,107.966,1131500007.0
2005-05-23 08:10:00,107.955,108.057,107.955,108.039,1614900005.0
2005-05-23 08:15:00,108.008,108.027,107.977,107.995,1081800003.0
2005-05-23 08:20:00,107.984,108.066,107.984,108.015,1255300009.0
2005-05-23 08:25:00,108.025,108.061,108.008,108.028,1083500013.0
2005-05-23 08:30:00,108.025,108.076,108.024,108.033,1008800002.0
2005-05-23 08:35:00,108.06,108.082,108.037,108.051,1099700016.0
2005-05-23 08:40:00,108.072,108.106,108.053,108.094,1176800008.0
2005-05-23 08:45:00,108.06,108.118,108.06,108.089,1135500003.0
2005-05-23 08:50:00,108.131,108.151,108.087,108.103,1263999998.0
2005-05-23 08:55:00,108.107,108.132,108.057,108.06,862900004.0
2005-05-23 09:00:00,108.097,108.114,108.046,108.067,1071100005.0
2005-05-23 09:05:00,108.078,108.099,108.057,108.071,1666899992.0
2005-05-23 09:10:00,108.103,108.124,108.042,108.052,1016899994.0
2005-05-23 09:15:00,108.046,108.087,108.046,108.064,844000002.0
2005-05-23 09:20:00,108.063,108.089,108.001,108.007,1341300003.0
2005-05-23 09:25:00,108.015,108.063,107.994,108.02,1049600006.0
2005-05-23 09:30:00,108.064,108.064,108.024,108.024,1181899990.0
2005-05-23 09:35:00,108.027,108.056,107.98,107.98,1439700006.0
2005-05-23 09:40:00,107.997,108.013,107.976,107.985,1250200013.0
2005-05-23 09:45:00,107.992,108.015,107.957,107.973,1060899991.0
2005-05-23 09:50:00,107.961,107.993,107.944,107.951,1161400008.0
2005-05-23 09:55:00,107.967,107.991,107.923,107.928,887799997.0
2005-05-23 10:00:00,107.942,108.011,107.937,107.988,1216799998.0
2005-05-23 10:05:00,107.995,108.018,107.95,107.969,1275899998.0
2005-05-23 10:10:00,107.971,108.012,107.944,107.964,1332300001.0
2005-05-23 10:15:00,107.972,107.981,107.928,107.968,1209500003.0
2005-05-23 10:20:00,107.943,107.975,107.925,107.957,1210699995.0
2005-05-23 10:25:00,107.94,107.966,107.917,107.941,1425900002.0
2005-05-23 10:30:00,107.957,107.988,107.9,107.9,768600004.0
2005-05-23 10:35:00,107.907,107.963,107.896,107.957,1427800000.0
2005-05-23 10:40:00,107.941,107.97,107.926,107.96,1333700014.0
2005-05-23 10:45:00,107.935,107.96,107.896,107.904,964899997.0
2005-05-23 10:50:00,107.92,107.951,107.886,107.936,888100001.0
2005-05-23 10:55:00,107.935,107.96,107.905,107.935,1142400002.0
2005-05-23 11:00:00,107.923,107.963,107.916,107.921,1329300006.0
2005-05-23 11:05:00,107.92,107.946,107.91,107.932,1352000004.0
2005-05-23 11:10:00,107.92,107.951,107.9,107.936,1265300001.0
2005-05-23 11:15:00,107.91,107.941,107.891,107.891,832299994.0
2005-05-23 11:20:00,107.905,107.931,107.885,107.918,1349200002.0
2005-05-23 11:25:00,107.888,107.933,107.865,107.884,1023600013.0
2005-05-23 11:30:00,107.907,107.937,107.897,107.904,1055399996.0
2005-05-23 11:35:00,107.898,107.953,107.891,107.911,1181800005.0
2005-05-23 11:40:00,107.89,107.914,107.852,107.895,1452799993.0
2005-05-23 11:45:00,107.878,107.906,107.855,107.855,1132499998.0
2005-05-23 11:50:00,107.867,107.895,107.843,107.885,1528099993.0
2005-05-23 11:55:00,107.862,107.88,107.829,107.87,1385699984.0
2005-05-23 12:00:00,107.87,107.889,107.836,107.869,1144600001.0
2005-05-23 12:05:00,107.873,107.89,107.841,107.874,1261300012.0
2005-05-23 12:10:00,107.873,107.884,107.835,107.866,1618000015.0
2005-05-23 12:15:00,107.849,107.887,107.841,107.841,1490899995.0
2005-05-23 12:20:00,107.849,107.863,107.818,107.853,1205599996.0
2005-05-23 12:25:00,107.84,107.863,107.816,107.84,1047200005.0
2005-05-23 12:30:00,107.841,107.874,107.825,107.855,894799998.0
2005-05-23 12:35:00,107.832,107.877,107.796,107.866,1019199996.0
2005-05-23 12:40:00,107.838,107.881,107.833,107.851,1323599992.0
2005-05-23 12:45:00,107.858,107.894,107.843,107.873,1457799997.0
2005-05-23 12:50:00,107.843,107.894,107.843,107.873,1272999992.0
2005-05-23 12:55:00,107.872,107.88,107.821,107.848,1299399998.0
2005-05-23 13:00:00,107.848,107.865,107.824,107.843,1326999999.0
2005-05-23 13:05:00,107.836,107.868,107.82,107.839,1413500003.0
2005-05-23 13:10:00,107.843,107.877,107.833,107.858,1125500003.0
2005-05-23 13:15:00,107.835,107.884,107.835,107.874,1221200006.0
2005-05-23 13:20:00,107.897,107.932,107.887,107.923,1182200011.0
2005-05-23 13:25:00,107.911,107.911,107.865,107.887,1149500001.0
2005-05-23 13:30:00,107.903,107.911,107.833,107.854,1310200023.0
2005-05-23 13:35:00,107.872,107.89,107.833,107.871,1354999995.0
2005-05-23 13:40:00,107.898,107.9,107.844,107.844,1271699990.0
2005-05-23 13:45:00,107.842,107.865,107.813,107.813,1246999997.0
2005-05-23 13:50:00,107.835,107.871,107.798,107.86,1024599997.0
2005-05-23 13:55:00,107.843,107.895,107.839,107.862,1276800006.0
2005-05-23 14:00:00,107.885,107.889,107.85,107.875,1360000003.0
2005-05-23 14:05:00,107.867,107.888,107.845,107.854,1119399996.0
2005-05-23 14:10:00,107.865,107.945,107.865,107.92,885800004.0
2005-05-23 14:15:00,107.932,107.939,107.895,107.905,1462999991.0
2005-05-23 14:20:00,107.922,107.925,107.872,107.91,1203999990.0
2005-05-23 14:25:00,107.917,107.94,107.89,107.915,1188900004.0
2005-05-23 14:30:00,107.893,107.924,107.858,107.897,1358700015.0
2005-05-23 14:35:00,107.885,107.893,107.82,107.833,809999994.0
2005-05-23 14:40:00,107.86,107.86,107.774,107.808,1068800006.0
2005-05-23 14:45:00,107.822,107.835,107.783,107.807,1449700002.0
2005-05-23 14:50:00,107.802,107.836,107.787,107.829,1363899991.0
2005-05-23 14:55:00,107.83,107.88,107.808,107.842,1610100004.0
2005-05-23 15:00:00,107.86,107.895,107.819,107.828,975200003.0
2005-05-23 15:05:00,107.845,107.859,107.792,107.818,1267600013.0
2005-05-23 15:10:00,107.811,107.846,107.788,107.813,1467699988.0
2005-05-23 15:15:00,107.805,107.834,107.781,107.801,1211399995.0
2005-05-23 15:20:00,107.793,107.823,107.742,107.751,1446099999.0
2005-05-23 15:25:00,107.756,107.783,107.742,107.749,1286100001.0
2005-05-23 15:30:00,107.74,107.77,107.727,107.728,1159199997.0
2005-05-23 15:35:00,107.735,107.762,107.718,107.753,1249399993.0
2005-05-23 15:40:00,107.746,107.763,107.675,107.675,1085599997.0
2005-05-23 15:45:00,107.674,107.674,107.6,107.616,789100004.0
2005-05-23 15:50:00,107.619,107.648,107.599,107.622,1027899987.0
2005-05-23 15:55:00,107.63,107.665,107.621,107.664,1626100015.0
2005-05-23 16:00:00,107.646,107.674,107.626,107.638,1145800001.0
2005-05-23 16:05:00,107.662,107.671,107.622,107.631,954099999.0
2005-05-23 16:10:00,107.632,107.674,107.626,107.654,992799990.0
2005-05-23 16:15:00,107.671,107.672,107.614,107.631,1004799996.0
2005-05-23 16:20:00,107.622,107.636,107.538,107.557,1333000000.0
2005-05-23 16:25:00,107.575,107.586,107.528,107.554,1145699994.0
2005-05-23 16:30:00,107.54,107.593,107.525,107.54,1196700012.0
2005-05-23 16:35:00,107.562,107.627,107.548,107.626,1088100005.0
2005-05-23 16:40:00,107.64,107.685,107.613,107.62,1361900002.0
2005-05-23 16:45:00,107.621,107.654,107.602,107.63,955300001.0
2005-05-23 16:50:00,107.635,107.646,107.59,107.633,1252900014.0
2005-05-23 16:55:00,107.64,107.671,107.619,107.625,1150700001.0
2005-05-23 17:00:00,107.644,107.675,107.623,107.664,1656799998.0
2005-05-23 17:05:00,107.68,107.713,107.664,107.676,945699996.0
2005-05-23 17:10:00,107.668,107.718,107.656,107.717,1261199997.0
2005-05-23 17:15:00,107.719,107.737,107.706,107.712,955699997.0
2005-05-23 17:20:00,107.722,107.751,107.694,107.721,907500003.0
2005-05-23 17:25:00,107.731,107.731,107.65,107.713,1033899997.0
2005-05-23 17:30:00,107.727,107.741,107.705,107.725,1402800009.0
2005-05-23 17:35:00,107.73,107.738,107.668,107.709,1318500005.0
2005-05-23 17:40:00,107.707,107.714,107.668,107.695,1479000000.0
2005-05-23 17:45:00,107.702,107.733,107.679,107.729,1329700009.0
2005-05-23 17:50:00,107.715,107.741,107.687,107.695,1406000009.0
2005-05-23 17:55:00,107.697,107.713,107.67,107.707,1373600001.0
2005-05-23 18:00:00,107.706,107.8,107.706,107.8,8093100034.0
2005-05-23 18:05:00,107.79,107.8,107.75,107.75,9920500040.0
2005-05-23 18:10:00,107.74,107.78,107.72,107.78,9411699995.0
2005-05-23 18:15:00,107.77,107.83,107.768,107.82,9010699977.0
2005-05-23 18:20:00,107.8,107.9,107.77,107.79,7535000000.0
2005-05-23 18:25:00,107.8,107.818,107.76,107.77,8753000018.0
2005-05-23 18:30:00,107.78,107.83,107.763,107.82,5930300038.0
2005-05-23 18:35:00,107.83,107.843,107.798,107.807,6613400039.0
2005-05-23 18:40:00,107.806,107.825,107.78,107.798,7340800012.0
2005-05-23 18:45:00,107.804,107.83,107.772,107.793,6382200013.0
2005-05-23 18:50:00,107.811,107.821,107.771,107.79,8934999993.0
2005-05-23 18:55:00,107.789,107.809,107.754,107.781,6441600010.0
2005-05-23 19:00:00,107.786,107.812,107.744,107.744,4107399997.0
2005-05-23 19:05:00,107.746,107.798,107.719,107.743,5952099997.0
2005-05-23 19:10:00,107.746,107.776,107.733,107.741,4262300008.0
2005-05-23 19:15:00,107.732,107.796,107.729,107.75,6177700001.0
2005-05-23 19:20:00,107.733,107.803,107.687,107.704,5233800002.0
2005-05-23 19:25:00,107.698,107.758,107.692,107.696,6587699996.0
2005-05-23 19:30:00,107.694,107.712,107.645,107.665,6803900043.0
2005-05-23 19:35:00,107.665,107.718,107.653,107.695,4093100012.0
2005-05-23 19:40:00,107.688,107.719,107.662,107.685,4364800014.0
2005-05-23 19:45:00,107.705,107.717,107.635,107.657,3743299995.0
2005-05-23 19:50:00,107.653,107.667,107.612,107.622,4891900014.0
2005-05-23 19:55:00,107.616,107.667,107.599,107.629,4339899987.0
2005-05-23 20:00:00,107.638,107.675,107.603,107.661,3141100016.0
2005-05-23 20:05:00,107.642,107.669,107.622,107.633,5313000015.0
2005-05-23 20:10:00,107.643,107.667,107.594,107.604,6319200010.0
2005-05-23 20:15:00,107.617,107.648,107.598,107.643,4549799993.0
2005-05-23 20:20:00,107.636,107.639,107.591,107.603,5381200012.0
2005-05-23 20:25:00,107.615,107.656,107.59,107.64,4403400002.0
2005-05-23 20:30:00,107.63,107.648,107.588,107.623,1610900005.0
2005-05-23 20:35:00,107.643,107.675,107.608,107.645,3384299993.0
2005-05-23 20:40:00,107.634,107.663,107.613,107.636,5560099984.0
2005-05-23 20:45:00,107.651,107.666,107.598,107.624,6296099991.0
2005-05-23 20:50:00,107.632,107.661,107.603,107.61,4112200001.0
2005-05-23 20:55:00,107.612,107.65,107.59,107.65,8183899985.0
2005-05-23 21:00:00,107.628,107.636,107.58,107.615,5464099980.0
2005-05-23 21:05:00,107.617,107.649,107.585,107.645,3740699998.0
2005-05-23 21:10:00,107.615,107.643,107.585,107.614,3973100002.0
2005-05-23 21:15:00,107.626,107.639,107.586,107.625,6538399979.0
2005-05-23 21:20:00,107.625,107.64,107.585,107.585,7194300010.0
2005-05-23 21:25:00,107.582,107.616,107.558,107.598,5065300032.0
2005-05-23 21:30:00,107.617,107.648,107.594,107.618,2659200034.0
2005-05-23 21:35:00,107.632,107.637,107.58,107.598,1952699987.0
2005-05-23 21:40:00,107.598,107.637,107.587,107.625,4563700017.0
2005-05-23 21:45:00,107.615,107.631,107.564,107.608,3203400000.0
2005-05-23 21:50:00,107.607,107.647,107.582,107.607,1714899996.0
2005-05-23 21:55:00,107.623,107.632,107.583,107.6,1742300006.0
2005-05-23 22:00:00,107.601,107.631,107.588,107.603,4061600007.0
2005-05-23 22:05:00,107.601,107.634,107.565,107.616,1215699995.0
2005-05-23 22:10:00,107.622,107.637,107.593,107.621,1967199985.0
2005-05-23 22:15:00,107.608,107.65,107.603,107.612,2377300004.0
2005-05-23 22:20:00,107.615,107.637,107.598,107.608,1096699990.0
2005-05-23 22:25:00,107.606,107.643,107.586,107.6,1761299997.0
2005-05-23 22:30:00,107.615,107.619,107.584,107.598,2262300001.0
2005-05-23 22:35:00,107.604,107.631,107.589,107.609,2151799998.0
2005-05-23 22:40:00,107.609,107.62,107.582,107.596,1992900013.0
2005-05-23 22:45:00,107.602,107.618,107.584,107.604,1792000019.0
2005-05-23 22:50:00,107.618,107.633,107.588,107.63,1879900014.0
2005-05-23 22:55:00,107.613,107.653,107.589,107.622,1551500007.0
2005-05-23 23:00:00,107.623,107.669,107.621,107.644,1091899991.0
2005-05-23 23:05:00,107.649,107.68,107.618,107.667,1353400000.0
2005-05-23 23:10:00,107.677,107.688,107.623,107.645,1204099985.0
2005-05-23 23:15:00,107.643,107.674,107.613,107.626,1253500004.0
2005-05-23 23:20:00,107.64,107.653,107.614,107.622,1075499999.0
2005-05-23 23:25:00,107.635,107.657,107.62,107.634,1391400003.0
2005-05-23 23:30:00,107.633,107.669,107.618,107.651,1237599994.0
2005-05-23 23:35:00,107.645,107.66,107.625,107.645,990400007.0
2005-05-23 23:40:00,107.685,107.685,107.632,107.657,1106999990.0
2005-05-23 23:45:00,107.657,107.694,107.622,107.622,1208000005.0
2005-05-23 23:50:00,107.654,107.697,107.654,107.668,1302399991.0
2005-05-23 23:55:00,107.707,107.708,107.658,107.688,1230399997.0
2005-05-24 00:00:00,107.666,107.707,107.649,107.701,974699989.0
2005-05-24 00:05:00,107.685,107.715,107.677,107.686,1566299994.0
2005-05-24 00:10:00,107.717,107.719,107.674,107.711,882899991.0
2005-05-24 00:15:00,107.682,107.719,107.681,107.686,1466899993.0
2005-05-24 00:20:00,107.68,107.733,107.674,107.702,1177699989.0
2005-05-24 00:25:00,107.695,107.731,107.67,107.701,1240300001.0
2005-05-24 00:30:00,107.705,107.733,107.656,107.703,1356399998.0
2005-05-24 00:35:00,107.698,107.736,107.691,107.721,1310199996.0
2005-05-24 00:40:00,107.751,107.758,107.711,107.717,1599599997.0
2005-05-24 00:45:00,107.715,107.768,107.71,107.768,1208700006.0
2005-05-24 00:50:00,107.763,107.777,107.726,107.765,1453900004.0
2005-05-24 00:55:00,107.778,107.778,107.738,107.745,872599995.0
2005-05-24 01:00:00,107.752,107.805,107.741,107.773,1371100002.0
2005-05-24 01:05:00,107.745,107.776,107.736,107.762,1088899995.0
2005-05-24 01:10:00,107.765,107.777,107.735,107.765,888499995.0
2005-05-24 01:15:00,107.737,107.797,107.735,107.781,1195899998.0
2005-05-24 01:20:00,107.785,107.81,107.749,107.775,1375800006.0
2005-05-24 01:25:00,107.75,107.765,107.687,107.721,1081900002.0
2005-05-24 01:30:00,107.712,107.742,107.69,107.73,1343600015.0
2005-05-24 01:35:00,107.728,107.759,107.711,107.744,954400013.0
2005-05-24 01:40:00,107.733,107.786,107.731,107.786,1276399996.0
2005-05-24 01:45:00,107.776,107.777,107.734,107.748,1202199981.0
2005-05-24 01:50:00,107.757,107.788,107.717,107.72,1057599991.0
2005-05-24 01:55:00,107.742,107.753,107.64,107.64,964700002.0
2005-05-24 02:00:00,107.637,107.682,107.628,107.637,1193500001.0
2005-05-24 02:05:00,107.649,107.695,107.643,107.662,1085500003.0
2005-05-24 02:10:00,107.67,107.71,107.653,107.672,1345500010.0
2005-05-24 02:15:00,107.685,107.693,107.616,107.652,998499997.0
2005-05-24 02:20:00,107.645,107.695,107.645,107.672,950500000.0
2005-05-24 02:25:00,107.685,107.708,107.653,107.701,987099990.0
2005-05-24 02:30:00,107.7,107.705,107.659,107.688,948000003.0
2005-05-24 02:35:00,107.67,107.701,107.654,107.691,1411800005.0
2005-05-24 02:40:00,107.68,107.714,107.65,107.669,1321000008.0
2005-05-24 02:45:00,107.695,107.718,107.66,107.706,1424499982.0
2005-05-24 02:50:00,107.712,107.733,107.674,107.677,1178100001.0
2005-05-24 02:55:00,107.678,107.71,107.663,107.671,1013600005.0
2005-05-24 03:00:00,107.687,107.709,107.669,107.702,1135799996.0
2005-05-24 03:05:00,107.683,107.745,107.676,107.725,1192299999.0
2005-05-24 03:10:00,107.74,107.786,107.735,107.741,1148199999.0
2005-05-24 03:15:00,107.74,107.77,107.71,107.727,1237700004.0
2005-05-24 03:20:00,107.722,107.759,107.709,107.731,1404799999.0
2005-05-24 03:25:00,107.735,107.745,107.694,107.737,1351599994.0
2005-05-24 03:30:00,107.71,107.743,107.7,107.706,1171499993.0
2005-05-24 03:35:00,107.723,107.742,107.699,107.714,1328200016.0
2005-05-24 03:40:00,107.742,107.748,107.71,107.732,1174999981.0
2005-05-24 03:45:00,107.752,107.758,107.706,107.725,1252999983.0
2005-05-24 03:50:00,107.723,107.757,107.712,107.725,1108700005.0
2005-05-24 03:55:00,107.728,107.754,107.713,107.723,1312299992.0
2005-05-24 04:00:00,107.732,107.767,107.725,107.749,1253300008.0
2005-05-24 04:05:00,107.731,107.752,107.699,107.699,951500002.0
2005-05-24 04:10:00,107.712,107.732,107.68,107.698,1235900013.0
2005-05-24 04:15:00,107.68,107.718,107.676,107.685,1271499999.0
2005-05-24 04:20:00,107.728,107.734,107.687,107.725,1351299987.0
2005-05-24 04:25:00,107.732,107.733,107.686,107.72,954099998.0
2005-05-24 04:30:00,107.707,107.73,107.679,107.684,1154500010.0
2005-05-24 04:35:00,107.685,107.738,107.685,107.725,1206799999.0
2005-05-24 04:40:00,107.71,107.734,107.674,107.675,1108500005.0
2005-05-24 04:45:00,107.678,107.71,107.661,107.674,1451099992.0
2005-05-24 04:50:00,107.681,107.702,107.641,107.67,1341700008.0
2005-05-24 04:55:00,107.69,107.695,107.658,107.68,1178899997.0
2005-05-24 05:00:00,107.692,107.697,107.646,107.688,1322300000.0
2005-05-24 05:05:00,107.683,107.693,107.655,107.665,1333499995.0
2005-05-24 05:10:00,107.669,107.677,107.641,107.645,1141300010.0
2005-05-24 05:15:00,107.647,107.678,107.621,107.621,1345200005.0
2005-05-24 05:20:00,107.657,107.671,107.611,107.63,1263899994.0
2005-05-24 05:25:00,107.635,107.673,107.628,107.629,889699996.0
2005-05-24 05:30:00,107.64,107.672,107.623,107.623,1707300010.0
2005-05-24 05:35:00,107.652,107.666,107.621,107.638,1193700011.0
2005-05-24 05:40:00,107.65,107.673,107.63,107.645,1224399997.0
2005-05-24 05:45:00,107.643,107.685,107.64,107.673,1449400000.0
2005-05-24 05:50:00,107.673,107.689,107.642,107.658,1177100004.0
2005-05-24 05:55:00,107.652,107.687,107.643,107.66,1420299990.0
2005-05-24 06:00:00,107.67,107.689,107.64,107.671,1459499996.0
2005-05-24 06:05:00,107.653,107.675,107.637,107.661,1157700006.0
2005-05-24 06:10:00,107.641,107.65,107.613,107.633,1115999997.0
2005-05-24 06:15:00,107.63,107.655,107.613,107.623,856200000.0
2005-05-24 06:20:00,107.646,107.665,107.622,107.648,1160399992.0
2005-05-24 06:25:00,107.66,107.664,107.623,107.623,994999997.0
2005-05-24 06:30:00,107.63,107.66,107.599,107.637,1319899992.0
2005-05-24 06:35:00,107.635,107.643,107.59,107.59,889800000.0
2005-05-24 06:40:00,107.597,107.638,107.583,107.583,920300001.0
2005-05-24 06:45:00,107.595,107.617,107.579,107.607,1486700000.0
2005-05-24 06:50:00,107.612,107.626,107.566,107.59,1298499998.0
2005-05-24 06:55:00,107.615,107.626,107.567,107.575,1019099999.0
2005-05-24 07:00:00,107.574,107.609,107.561,107.561,1031399994.0
2005-05-24 07:05:00,107.569,107.603,107.54,107.54,1235000002.0
2005-05-24 07:10:00,107.549,107.582,107.534,107.578,1251999994.0
2005-05-24 07:15:00,107.568,107.589,107.54,107.552,1480900014.0
2005-05-24 07:20:00,107.565,107.576,107.519,107.53,1062500005.0
2005-05-24 07:25:00,107.538,107.577,107.52,107.551,1012600006.0
2005-05-24 07:30:00,107.552,107.576,107.517,107.549,1119500008.0
2005-05-24 07:35:00,107.555,107.572,107.525,107.568,1184200004.0
2005-05-24 07:40:00,107.547,107.587,107.545,107.578,1218300009.0
2005-05-24 07:45:00,107.562,107.596,107.544,107.545,1171099997.0
2005-05-24 07:50:00,107.557,107.567,107.498,107.501,1139100001.0
2005-05-24 07:55:00,107.498,107.551,107.491,107.534,1272399998.0
2005-05-24 08:00:00,107.525,107.543,107.441,107.454,1154800004.0
2005-05-24 08:05:00,107.481,107.501,107.422,107.49,1386000004.0
2005-05-24 08:10:00,107.5,107.519,107.448,107.468,1607599988.0
2005-05-24 08:15:00,107.45,107.526,107.45,107.526,1161200006.0
2005-05-24 08:20:00,107.527,107.54,107.475,107.503,1266199988.0
2005-05-24 08:25:00,107.515,107.526,107.48,107.487,1189199997.0
2005-05-24 08:30:00,107.493,107.521,107.464,107.502,1103400003.0
2005-05-24 08:35:00,107.498,107.524,107.442,107.442,843200003.0
2005-05-24 08:40:00,107.433,107.471,107.426,107.429,1620799996.0
2005-05-24 08:45:00,107.417,107.433,107.383,107.417,1663800012.0
2005-05-24 08:50:00,107.413,107.441,107.39,107.432,1095600004.0
2005-05-24 08:55:00,107.405,107.436,107.377,107.423,911700004.0
2005-05-24 09:00:00,107.43,107.446,107.394,107.424,1465699992.0
2005-05-24 09:05:00,107.417,107.453,107.415,107.438,1180900002.0
2005-05-24 09:10:00,107.442,107.466,107.411,107.417,1116899997.0
2005-05-24 09:15:00,107.442,107.461,107.422,107.435,1169599989.0
2005-05-24 09:20:00,107.46,107.489,107.423,107.434,1216799987.0
2005-05-24 09:25:00,107.43,107.46,107.414,107.445,1021800002.0
2005-05-24 09:30:00,107.454,107.466,107.415,107.456,1306900010.0
2005-05-24 09:35:00,107.475,107.488,107.431,107.437,1321400004.0
2005-05-24 09:40:00,107.427,107.461,107.405,107.441,1189000004.0
2005-05-24 09:45:00,107.448,107.511,107.442,107.448,1336000003.0
2005-05-24 09:50:00,107.448,107.478,107.438,107.468,1131400004.0
2005-05-24 09:55:00,107.46,107.486,107.433,107.462,914399995.0
2005-05-24 10:00:00,107.458,107.485,107.43,107.458,1035600001.0
2005-05-24 10:05:00,107.463,107.498,107.449,107.474,1221600004.0
2005-05-24 10:10:00,107.451,107.533,107.444,107.528,1115699996.0
2005-05-24 10:15:00,107.541,107.566,107.496,107.534,1623099998.0
2005-05-24 10:20:00,107.54,107.56,107.491,107.536,1318099989.0
2005-05-24 10:25:00,107.518,107.589,107.518,107.562,1010700000.0
2005-05-24 10:30:00,107.59,107.593,107.518,107.518,1162100008.0
2005-05-24 10:35:00,107.518,107.554,107.501,107.527,1447799996.0
2005-05-24 10:40:00,107.51,107.553,107.508,107.53,1175099992.0
2005-05-24 10:45:00,107.537,107.55,107.494,107.546,1263000002.0
2005-05-24 10:50:00,107.54,107.551,107.498,107.507,1167500011.0
2005-05-24 10:55:00,107.506,107.539,107.497,107.52,1081999996.0
2005-05-24 11:00:00,107.516,107.587,107.516,107.58,1415500011.0
2005-05-24 11:05:00,107.558,107.623,107.547,107.623,1491899999.0
2005-05-24 11:10:00,107.628,107.652,107.564,107.575,1357099999.0
2005-05-24 11:15:00,107.585,107.622,107.558,107.577,1188899994.0
2005-05-24 11:20:00,107.582,107.616,107.553,107.585,1077100002.0
2005-05-24 11:25:00,107.607,107.62,107.536,107.548,1187599990.0
2005-05-24 11:30:00,107.557,107.598,107.549,107.562,1425599990.0
2005-05-24 11:35:00,107.557,107.58,107.537,107.567,849399993.0
2005-05-24 11:40:00,107.559,107.594,107.546,107.557,1006300003.0
2005-05-24 11:45:00,107.565,107.576,107.532,107.563,1374399991.0
2005-05-24 11:50:00,107.55,107.582,107.528,107.535,1529299992.0
2005-05-24 11:55:00,107.536,107.565,107.406,107.406,991799992.0
2005-05-24 12:00:00,107.397,107.448,107.393,107.399,1194500002.0
2005-05-24 12:05:00,107.39,107.425,107.333,107.415,1270899988.0
2005-05-24 12:10:00,107.407,107.445,107.362,107.381,1661500002.0
2005-05-24 12:15:00,107.395,107.407,107.315,107.348,1528999995.0
2005-05-24 12:20:00,107.349,107.355,107.321,107.329,1362900013.0
2005-05-24 12:25:00,107.307,107.336,107.254,107.329,867000001.0
2005-05-24 12:30:00,107.34,107.367,107.309,107.309,1324699994.0
2005-05-24 12:35:00,107.326,107.354,107.272,107.342,877199999.0
2005-05-24 12:40:00,107.343,107.356,107.293,107.293,1196199996.0
2005-05-24 12:45:00,107.317,107.37,107.296,107.346,1508400008.0
2005-05-24 12:50:00,107.34,107.366,107.314,107.32,1029700009.0
2005-05-24 12:55:00,107.318,107.336,107.278,107.289,1326900003.0
2005-05-24 13:00:00,107.287,107.31,107.256,107.289,1237000007.0
2005-05-24 13:05:00,107.27,107.292,107.239,107.255,1451700011.0
2005-05-24 13:10:00,107.258,107.316,107.245,107.264,690100007.0
2005-05-24 13:15:00,107.265,107.361,107.265,107.357,1300299994.0
2005-05-24 13:20:00,107.367,107.391,107.348,107.352,1415000008.0
2005-05-24 13:25:00,107.37,107.388,107.346,107.355,1117600011.0
2005-05-24 13:30:00,107.353,107.353,107.261,107.338,1155700003.0
2005-05-24 13:35:00,107.336,107.359,107.306,107.333,1151999983.0
2005-05-24 13:40:00,107.328,107.351,107.302,107.313,1056499997.0
2005-05-24 13:45:00,107.298,107.32,107.263,107.274,1099600007.0
2005-05-24 13:50:00,107.297,107.3,107.236,107.269,1428200010.0
2005-05-24 13:55:00,107.27,107.286,107.224,107.235,1082499995.0
2005-05-24 14:00:00,107.253,107.292,107.225,107.281,1313399992.0
2005-05-24 14:05:00,107.258,107.296,107.251,107.282,984700015.0
2005-05-24 14:10:00,107.283,107.324,107.253,107.28,986300007.0
2005-05-24 14:15:00,107.305,107.371,107.281,107.369,1034099999.0
2005-05-24 14:20:00,107.333,107.386,107.325,107.355,1414300000.0
2005-05-24 14:25:00,107.375,107.384,107.315,107.323,1357599995.0
2005-05-24 14:30:00,107.313,107.396,107.292,107.389,1192900004.0
2005-05-24 14:35:00,107.364,107.403,107.364,107.38,1215700006.0
2005-05-24 14:40:00,107.397,107.436,107.387,107.433,1387000006.0
2005-05-24 14:45:00,107.444,107.449,107.363,107.369,935199994.0
2005-05-24 14:50:00,107.377,107.395,107.35,107.373,840000002.0
2005-05-24 14:55:00,107.361,107.389,107.333,107.361,1185800003.0
2005-05-24 15:00:00,107.365,107.378,107.327,107.327,955799986.0
2005-05-24 15:05:00,107.345,107.362,107.322,107.348,1018200010.0
2005-05-24 15:10:00,107.338,107.386,107.338,107.359,1531500000.0
2005-05-24 15:15:00,107.346,107.385,107.331,107.36,1093100002.0
2005-05-24 15:20:00,107.367,107.424,107.366,107.382,1378499998.0
2005-05-24 15:25:00,107.395,107.433,107.376,107.409,1091300003.0
2005-05-24 15:30:00,107.42,107.458,107.413,107.435,1322700004.0
2005-05-24 15:35:00,107.428,107.443,107.377,107.41,1306400008.0
2005-05-24 15:40:00,107.394,107.436,107.373,107.414,1294699997.0
2005-05-24 15:45:00,107.408,107.459,107.396,107.437,1494399998.0
2005-05-24 15:50:00,107.44,107.518,107.412,107.485,1104099997.0
2005-05-24 15:55:00,107.495,107.537,107.479,107.51,1229000007.0
2005-05-24 16:00:00,107.522,107.547,107.499,107.517,1349200008.0
2005-05-24 16:05:00,107.518,107.544,107.466,107.476,1308799998.0
2005-05-24 16:10:00,107.471,107.506,107.437,107.485,1122800010.0
2005-05-24 16:15:00,107.466,107.486,107.446,107.46,1264499997.0
2005-05-24 16:20:00,107.478,107.485,107.435,107.463,1380700000.0
2005-05-24 16:25:00,107.472,107.513,107.456,107.498,796300009.0
2005-05-24 16:30:00,107.486,107.499,107.456,107.479,1542600000.0
2005-05-24 16:35:00,107.48,107.535,107.476,107.518,1352000000.0
2005-05-24 16:40:00,107.516,107.554,107.472,107.474,1215400004.0
2005-05-24 16:45:00,107.48,107.514,107.462,107.49,1248300008.0
2005-05-24 16:50:00,107.504,107.532,107.481,107.485,1491500005.0
2005-05-24 16:55:00,107.483,107.531,107.481,107.495,1283099990.0
2005-05-24 17:00:00,107.492,107.538,107.462,107.506,1328999987.0
2005-05-24 17:05:00,107.498,107.591,107.498,107.564,1046300003.0
2005-05-24 17:10:00,107.57,107.583,107.485,107.506,1221900010.0
2005-05-24 17:15:00,107.499,107.539,107.475,107.532,903500013.0
2005-05-24 17:20:00,107.541,107.568,107.514,107.525,953699998.0
2005-05-24 17:25:00,107.54,107.577,107.511,107.562,1144200003.0
2005-05-24 17:30:00,107.544,107.568,107.525,107.553,1527699990.0
2005-05-24 17:35:00,107.56,107.571,107.507,107.512,1104100000.0
2005-05-24 17:40:00,107.51,107.523,107.464,107.495,934900002.0
2005-05-24 17:45:00,107.492,107.528,107.466,107.49,1068499997.0
2005-05-24 17:50:00,107.483,107.535,107.465,107.507,976800005.0
2005-05-24 17:55:00,107.522,107.535,107.461,107.471,1053799993.0
2005-05-24 18:00:00,107.456,107.518,107.456,107.49,8102300004.0
2005-05-24 18:05:00,107.5,107.52,107.49,107.52,7857600008.0
2005-05-24 18:10:00,107.51,107.53,107.481,107.53,9657400024.0
2005-05-24 18:15:00,107.52,107.52,107.469,107.51,7479300013.0
2005-05-24 18:20:00,107.5,107.53,107.5,107.53,7174000000.0
2005-05-24 18:25:00,107.52,107.53,107.483,107.5,8203499996.0
2005-05-24 18:30:00,107.49,107.5,107.47,107.47,5645999992.0
2005-05-24 18:35:00,107.49,107.49,107.429,107.447,4715300001.0
2005-05-24 18:40:00,107.45,107.518,107.442,107.506,6857699994.0
2005-05-24 18:45:00,107.489,107.536,107.449,107.52,5809399977.0
2005-05-24 18:50:00,107.502,107.531,107.461,107.501,8671000023.0
2005-05-24 18:55:00,107.484,107.517,107.45,107.495,6125000032.0
2005-05-24 19:00:00,107.486,107.523,107.475,107.504,4443899995.0
2005-05-24 19:05:00,107.495,107.52,107.465,107.483,6090400035.0
2005-05-24 19:10:00,107.492,107.536,107.466,107.466,3581099983.0
2005-05-24 19:15:00,107.485,107.508,107.454,107.472,6325399999.0
2005-05-24 19:20:00,107.48,107.571,107.459,107.505,5657200009.0
2005-05-24 19:25:00,107.512,107.557,107.479,107.479,6407899961.0
2005-05-24 19:30:00,107.485,107.518,107.471,107.503,5997500007.0
2005-05-24 19:35:00,107.498,107.577,107.498,107.563,4530800001.0
2005-05-24 19:40:00,107.565,107.588,107.52,107.538,3647399995.0
2005-05-24 19:45:00,107.543,107.628,107.508,107.607,4563199978.0
2005-05-24 19:50:00,107.581,107.589,107.52,107.53,4135300017.0
2005-05-24 19:55:00,107.528,107.548,107.51,107.519,4888600006.0
2005-05-24 20:00:00,107.517,107.52,107.406,107.442,3453800006.0
2005-05-24 20:05:00,107.438,107.463,107.395,107.413,5150499991.0
2005-05-24 20:10:00,107.413,107.432,107.382,107.417,5898300000.0
2005-05-24 20:15:00,107.418,107.458,107.348,107.359,4275600019.0
2005-05-24 20:20:00,107.369,107.427,107.343,107.371,4986799979.0
2005-05-24 20:25:00,107.387,107.5,107.372,107.5,7360300031.0
2005-05-24 20:30:00,107.49,107.5,107.445,107.476,6192400024.0
2005-05-24 20:35:00,107.493,107.526,107.427,107.455,3663700013.0
2005-05-24 20:40:00,107.45,107.481,107.425,107.481,6226500006.0
2005-05-24 20:45:00,107.465,107.498,107.435,107.462,6596500030.0
2005-05-24 20:50:00,107.488,107.537,107.462,107.49,4670300016.0
2005-05-24 20:55:00,107.489,107.5,107.449,107.47,8297000032.0
2005-05-24 21:00:00,107.48,107.516,107.47,107.512,5181000024.0
2005-05-24 21:05:00,107.524,107.55,107.489,107.535,4689200039.0
2005-05-24 21:10:00,107.543,107.565,107.508,107.551,3702799994.0
2005-05-24 21:15:00,107.55,107.604,107.524,107.565,6641699973.0
2005-05-24 21:20:00,107.569,107.609,107.55,107.55,7135300010.0
2005-05-24 21:25:00,107.554,107.584,107.539,107.572,4954899996.0
2005-05-24 21:30:00,107.582,107.596,107.546,107.566,3037700008.0
2005-05-24 21:35:00,107.557,107.581,107.538,107.55,2427700013.0
2005-05-24 21:40:00,107.548,107.585,107.518,107.56,4598299999.0
2005-05-24 21:45:00,107.557,107.585,107.54,107.557,3555399995.0
2005-05-24 21:50:00,107.553,107.57,107.509,107.563,1876800003.0
2005-05-24 21:55:00,107.556,107.572,107.518,107.531,2035800002.0
2005-05-24 22:00:00,107.531,107.552,107.491,107.523,4130899991.0
2005-05-24 22:05:00,107.543,107.558,107.502,107.527,1673899992.0
2005-05-24 22:10:00,107.534,107.566,107.5,107.553,1607699986.0
2005-05-24 22:15:00,107.556,107.566,107.508,107.557,2240100006.0
2005-05-24 22:20:00,107.545,107.578,107.534,107.557,1427099992.0
2005-05-24 22:25:00,107.553,107.587,107.533,107.569,1929900008.0
2005-05-24 22:30:00,107.578,107.605,107.517,107.566,2822999996.0
2005-05-24 22:35:00,107.565,107.613,107.565,107.595,1973799998.0
2005-05-24 22:40:00,107.596,107.602,107.521,107.54,1720400011.0
2005-05-24 22:45:00,107.572,107.588,107.55,107.574,1536099996.0
2005-05-24 22:50:00,107.578,107.598,107.542,107.55,1692200010.0
2005-05-24 22:55:00,107.568,107.64,107.558,107.622,1839500003.0
2005-05-24 23:00:00,107.63,107.65,107.574,107.574,882999995.0
2005-05-24 23:05:00,107.592,107.617,107.535,107.537,985099988.0
2005-05-24 23:10:00,107.568,107.569,107.522,107.525,1500300014.0
2005-05-24 23:15:00,107.53,107.591,107.524,107.545,968599988.0
2005-05-24 23:20:00,107.547,107.568,107.527,107.554,1100999989.0
2005-05-24 23:25:00,107.58,107.593,107.547,107.565,1628299992.0
2005-05-24 23:30:00,107.581,107.628,107.555,107.585,1098100004.0
2005-05-24 23:35:00,107.575,107.636,107.554,107.611,1189599995.0
2005-05-24 23:40:00,107.614,107.628,107.579,107.598,1121700000.0
2005-05-24 23:45:00,107.6,107.637,107.596,107.609,1236400006.0
2005-05-24 23:50:00,107.606,107.648,107.606,107.621,1413900003.0
2005-05-24 23:55:00,107.616,107.649,107.605,107.625,844100006.0
2005-05-25 00:00:00,107.632,107.654,107.606,107.632,1811600003.0
2005-05-25 00:05:00,107.612,107.668,107.605,107.629,1206299998.0
2005-05-25 00:10:00,107.628,107.639,107.598,107.616,1311699999.0
2005-05-25 00:15:00,107.625,107.656,107.591,107.618,1004599998.0
2005-05-25 00:20:00,107.65,107.65,107.601,107.621,1286400002.0
2005-05-25 00:25:00,107.613,107.657,107.605,107.656,739900002.0
2005-05-25 00:30:00,107.668,107.685,107.631,107.66,1041699992.0
2005-05-25 00:35:00,107.688,107.696,107.64,107.659,1397400002.0
2005-05-25 00:40:00,107.672,107.688,107.647,107.678,1136500013.0
2005-05-25 00:45:00,107.664,107.689,107.633,107.641,646899998.0
2005-05-25 00:50:00,107.642,107.674,107.605,107.63,1387100010.0
2005-05-25 00:55:00,107.621,107.649,107.601,107.613,1413700002.0
2005-05-25 01:00:00,107.638,107.639,107.586,107.589,1511100002.0
2005-05-25 01:05:00,107.582,107.648,107.576,107.626,1253100006.0
2005-05-25 01:10:00,107.622,107.635,107.575,107.589,1359000015.0
2005-05-25 01:15:00,107.592,107.623,107.572,107.574,1085600002.0
2005-05-25 01:20:00,107.569,107.602,107.501,107.514,1514099994.0
2005-05-25 01:25:00,107.512,107.566,107.504,107.547,1295800003.0
2005-05-25 01:30:00,107.527,107.553,107.507,107.532,1393200002.0
2005-05-25 01:35:00,107.521,107.537,107.452,107.512,1109200006.0
2005-05-25 01:40:00,107.508,107.554,107.498,107.541,972100009.0
2005-05-25 01:45:00,107.55,107.566,107.522,107.536,1409799994.0
2005-05-25 01:50:00,107.513,107.546,107.464,107.508,1154899994.0
2005-05-25 01:55:00,107.513,107.561,107.51,107.532,1392399999.0
2005-05-25 02:00:00,107.552,107.574,107.525,107.542,1284900011.0
2005-05-25 02:05:00,107.544,107.6,107.544,107.58,1254199990.0
2005-05-25 02:10:00,107.567,107.594,107.548,107.587,1178499998.0
2005-05-25 02:15:00,107.556,107.605,107.554,107.569,982500008.0
2005-05-25 02:20:00,107.563,107.618,107.553,107.616,1265900001.0
2005-05-25 02:25:00,107.615,107.651,107.589,107.635,1368699994.0
2005-05-25 02:30:00,107.65,107.658,107.62,107.64,1341499996.0
2005-05-25 02:35:00,107.64,107.661,107.602,107.631,1180099998.0
2005-05-25 02:40:00,107.622,107.65,107.6,107.615,1600399990.0
2005-05-25 02:45:00,107.625,107.635,107.571,107.584,1058399995.0
2005-05-25 02:50:00,107.566,107.597,107.542,107.559,1008400000.0
2005-05-25 02:55:00,107.548,107.597,107.543,107.577,1316400003.0
2005-05-25 03:00:00,107.592,107.609,107.566,107.585,1165400000.0
2005-05-25 03:05:00,107.588,107.609,107.557,107.579,1374699996.0
2005-05-25 03:10:00,107.58,107.603,107.547,107.555,1465899996.0
2005-05-25 03:15:00,107.56,107.586,107.538,107.573,1350499990.0
2005-05-25 03:20:00,107.572,107.602,107.548,107.589,1067100002.0
2005-05-25 03:25:00,107.563,107.567,107.531,107.541,955900007.0
2005-05-25 03:30:00,107.541,107.574,107.492,107.506,1422700003.0
2005-05-25 03:35:00,107.493,107.517,107.471,107.474,1184999988.0
2005-05-25 03:40:00,107.49,107.503,107.407,107.424,1239199997.0
2005-05-25 03:45:00,107.432,107.446,107.283,107.318,853399999.0
2005-05-25 03:50:00,107.33,107.368,107.325,107.367,1246900008.0
2005-05-25 03:55:00,107.363,107.387,107.341,107.366,1249299992.0
2005-05-25 04:00:00,107.34,107.372,107.311,107.347,1659500000.0
2005-05-25 04:05:00,107.352,107.363,107.297,107.297,1313199993.0
2005-05-25 04:10:00,107.298,107.341,107.292,107.328,1200099987.0
2005-05-25 04:15:00,107.338,107.372,107.32,107.362,1313200014.0
2005-05-25 04:20:00,107.362,107.389,107.333,107.36,1187700004.0
2005-05-25 04:25:00,107.35,107.383,107.344,107.383,1157499999.0
2005-05-25 04:30:00,107.343,107.371,107.322,107.341,1193300001.0
2005-05-25 04:35:00,107.362,107.369,107.329,107.355,929900006.0
2005-05-25 04:40:00,107.363,107.363,107.286,107.295,1058499995.0
2005-05-25 04:45:00,107.302,107.32,107.28,107.3,1173000004.0
2005-05-25 04:50:00,107.293,107.34,107.29,107.329,1093700004.0
2005-05-25 04:55:00,107.306,107.347,107.283,107.29,1361600007.0
2005-05-25 05:00:00,107.301,107.351,107.286,107.324,1125300001.0
2005-05-25 05:05:00,107.355,107.358,107.286,107.307,954599993.0
2005-05-25 05:10:00,107.303,107.349,107.302,107.314,1115900011.0
2005-05-25 05:15:00,107.324,107.35,107.304,107.319,1094399998.0
2005-05-25 05:20:00,107.323,107.356,107.3,107.331,1386600000.0
2005-05-25 05:25:00,107.33,107.358,107.31,107.331,1466200001.0
2005-05-25 05:30:00,107.335,107.366,107.302,107.333,1562999993.0
2005-05-25 05:35:00,107.355,107.375,107.316,107.359,1095300012.0
2005-05-25 05:40:00,107.367,107.367,107.31,107.346,1281299995.0
2005-05-25 05:45:00,107.34,107.376,107.327,107.345,1067800005.0
2005-05-25 05:50:00,107.343,107.374,107.338,107.348,1170300008.0
2005-05-25 05:55:00,107.348,107.386,107.313,107.38,1616900008.0
2005-05-25 06:00:00,107.36,107.378,107.331,107.354,1180200008.0
2005-05-25 06:05:00,107.35,107.407,107.323,107.407,1102700006.0
2005-05-25 06:10:00,107.401,107.401,107.34,107.36,1269300014.0
2005-05-25 06:15:00,107.356,107.395,107.35,107.372,1076700007.0
2005-05-25 06:20:00,107.36,107.401,107.358,107.383,1150700009.0
2005-05-25 06:25:00,107.36,107.397,107.351,107.369,1370299994.0
2005-05-25 06:30:00,107.36,107.393,107.338,107.34,1147800002.0
2005-05-25 06:35:00,107.356,107.368,107.298,107.349,1550800006.0
2005-05-25 06:40:00,107.315,107.335,107.291,107.33,860599992.0
2005-05-25 06:45:00,107.318,107.35,107.289,107.304,1047700000.0
2005-05-25 06:50:00,107.328,107.328,107.28,107.302,1350699987.0
2005-05-25 06:55:00,107.302,107.323,107.267,107.289,1272599992.0
2005-05-25 07:00:00,107.288,107.32,107.263,107.287,1475600003.0
2005-05-25 07:05:00,107.307,107.341,107.272,107.294,1124300009.0
2005-05-25 07:10:00,107.299,107.352,107.298,107.326,1185500007.0
2005-05-25 07:15:00,107.328,107.345,107.296,107.315,1527900000.0
2005-05-25 07:20:00,107.31,107.323,107.293,107.3,1278699998.0
2005-05-25 07:25:00,107.32,107.342,107.287,107.314,1257100002.0
2005-05-25 07:30:00,107.345,107.384,107.312,107.364,1579299997.0
2005-05-25 07:35:00,107.385,107.395,107.353,107.394,932400003.0
2005-05-25 07:40:00,107.383,107.438,107.378,107.412,1031199998.0
2005-05-25 07:45:00,107.422,107.451,107.392,107.437,1269500007.0
2005-05-25 07:50:00,107.425,107.473,107.4,107.449,1009700003.0
2005-05-25 07:55:00,107.435,107.475,107.408,107.438,1323699995.0
2005-05-25 08:00:00,107.432,107.465,107.385,107.412,1456600020.0
2005-05-25 08:05:00,107.448,107.456,107.411,107.425,1340499997.0
2005-05-25 08:10:00,107.433,107.447,107.4,107.423,1268599993.0
2005-05-25 08:15:00,107.4,107.425,107.356,107.392,985599997.0
2005-05-25 08:20:00,107.382,107.397,107.342,107.342,1370399999.0
2005-05-25 08:25:00,107.377,107.43,107.355,107.43,1544700002.0
2005-05-25 08:30:00,107.407,107.479,107.406,107.436,1195200002.0
2005-05-25 08:35:00,107.422,107.458,107.384,107.412,1391699995.0
2005-05-25 08:40:00,107.393,107.435,107.383,107.421,1310899995.0
2005-05-25 08:45:00,107.415,107.454,107.408,107.445,1477500008.0
2005-05-25 08:50:00,107.423,107.455,107.389,107.411,1490899990.0
2005-05-25 08:55:00,107.417,107.444,107.395,107.397,1125000000.0
2005-05-25 09:00:00,107.415,107.431,107.389,107.421,1501299996.0
2005-05-25 09:05:00,107.425,107.435,107.385,107.428,1363400008.0
2005-05-25 09:10:00,107.425,107.451,107.402,107.43,1293899993.0
2005-05-25 09:15:00,107.42,107.454,107.396,107.425,1204299999.0
2005-05-25 09:20:00,107.445,107.448,107.373,107.417,1370799998.0
2005-05-25 09:25:00,107.378,107.429,107.378,107.402,1101100008.0
2005-05-25 09:30:00,107.434,107.434,107.386,107.409,1211799996.0
2005-05-25 09:35:00,107.405,107.445,107.395,107.398,1469200004.0
2005-05-25 09:40:00,107.413,107.456,107.413,107.425,1144599994.0
2005-05-25 09:45:00,107.422,107.448,107.4,107.411,1148999999.0
2005-05-25 09:50:00,107.398,107.487,107.397,107.462,1134699999.0
2005-05-25 09:55:00,107.482,107.493,107.429,107.429,1097600007.0
2005-05-25 10:00:00,107.429,107.458,107.394,107.401,1329999995.0
2005-05-25 10:05:00,107.409,107.409,107.346,107.346,1154599992.0
2005-05-25 10:10:00,107.35,107.424,107.322,107.418,1297100001.0
2005-05-25 10:15:00,107.412,107.441,107.385,107.385,1498900001.0
2005-05-25 10:20:00,107.4,107.436,107.385,107.393,1431200003.0
2005-05-25 10:25:00,107.389,107.447,107.378,107.428,1127700005.0
2005-05-25 10:30:00,107.432,107.485,107.417,107.464,1281900008.0
2005-05-25 10:35:00,107.468,107.485,107.432,107.471,993800002.0
2005-05-25 10:40:00,107.472,107.506,107.46,107.494,1116799995.0
2005-05-25 10:45:00,107.512,107.527,107.477,107.495,805499999.0
2005-05-25 10:50:00,107.503,107.526,107.48,107.488,1072599996.0
2005-05-25 10:55:00,107.487,107.512,107.455,107.483,1121900000.0
2005-05-25 11:00:00,107.478,107.501,107.457,107.475,940299994.0
2005-05-25 11:05:00,107.444,107.502,107.444,107.475,1121399988.0
2005-05-25 11:10:00,107.48,107.5,107.46,107.467,1543099981.0
2005-05-25 11:15:00,107.467,107.493,107.451,107.475,1103900007.0
2005-05-25 11:20:00,107.457,107.518,107.433,107.475,1106500011.0
2005-05-25 11:25:00,107.48,107.566,107.48,107.558,956900002.0
2005-05-25 11:30:00,107.545,107.637,107.545,107.622,1003400000.0
2005-05-25 11:35:00,107.622,107.636,107.599,107.636,993000011.0
2005-05-25 11:40:00,107.625,107.631,107.599,107.605,924499996.0
2005-05-25 11:45:00,107.642,107.647,107.588,107.618,1203199985.0
2005-05-25 11:50:00,107.635,107.669,107.617,107.647,1676599996.0
2005-05-25 11:55:00,107.63,107.678,107.614,107.66,1412199986.0
2005-05-25 12:00:00,107.658,107.69,107.635,107.656,1108600000.0
2005-05-25 12:05:00,107.667,107.687,107.64,107.655,1339700009.0
2005-05-25 12:10:00,107.664,107.669,107.625,107.632,1271800008.0
2005-05-25 12:15:00,107.652,107.702,107.631,107.684,1608599997.0
2005-05-25 12:20:00,107.69,107.703,107.664,107.67,1070600008.0
2005-05-25 12:25:00,107.675,107.691,107.652,107.672,1167600008.0
2005-05-25 12:30:00,107.693,107.738,107.684,107.714,685799999.0
2005-05-25 12:35:00,107.722,107.751,107.714,107.727,1049599996.0
2005-05-25 12:40:00,107.734,107.754,107.7,107.722,1089500010.0
2005-05-25 12:45:00,107.707,107.73,107.685,107.709,1422899992.0
2005-05-25 12:50:00,107.68,107.749,107.68,107.723,771399998.0
2005-05-25 12:55:00,107.742,107.775,107.714,107.755,1192399994.0
2005-05-25 13:00:00,107.772,107.831,107.726,107.81,1099100017.0
2005-05-25 13:05:00,107.805,107.838,107.79,107.803,1196999994.0
2005-05-25 13:10:00,107.803,107.814,107.759,107.769,1059200008.0
2005-05-25 13:15:00,107.765,107.867,107.765,107.862,1224600002.0
2005-05-25 13:20:00,107.843,107.876,107.822,107.837,1543199998.0
2005-05-25 13:25:00,107.845,107.848,107.775,107.794,1525900009.0
2005-05-25 13:30:00,107.808,107.862,107.799,107.857,1331100009.0
2005-05-25 13:35:00,107.856,107.859,107.795,107.835,1336999987.0
2005-05-25 13:40:00,107.824,107.833,107.776,107.808,1488499988.0
2005-05-25 13:45:00,107.798,107.854,107.784,107.807,1111300008.0
2005-05-25 13:50:00,107.82,107.833,107.789,107.793,1039900009.0
2005-05-25 13:55:00,107.795,107.841,107.793,107.801,1355500001.0
2005-05-25 14:00:00,107.815,107.827,107.746,107.749,960800012.0
2005-05-25 14:05:00,107.748,107.798,107.739,107.749,1284800003.0
2005-05-25 14:10:00,107.768,107.768,107.683,107.685,1213400012.0
2005-05-25 14:15:00,107.712,107.741,107.697,107.718,1701100000.0
2005-05-25 14:20:00,107.705,107.741,107.69,107.725,1652200014.0
2005-05-25 14:25:00,107.725,107.776,107.72,107.757,847099991.0
2005-05-25 14:30:00,107.743,107.761,107.663,107.709,884800003.0
2005-05-25 14:35:00,107.725,107.771,107.712,107.725,1229700002.0
2005-05-25 14:40:00,107.762,107.809,107.69,107.799,1152699994.0
2005-05-25 14:45:00,107.807,107.815,107.731,107.767,1113499991.0
2005-05-25 14:50:00,107.75,107.753,107.657,107.663,1169299989.0
2005-05-25 14:55:00,107.648,107.667,107.601,107.601,1016700004.0
2005-05-25 15:00:00,107.62,107.632,107.565,107.571,1092800005.0
2005-05-25 15:05:00,107.575,107.59,107.532,107.563,1103600003.0
2005-05-25 15:10:00,107.588,107.594,107.53,107.551,1103200007.0
2005-05-25 15:15:00,107.536,107.541,107.475,107.495,1286400006.0
2005-05-25 15:20:00,107.5,107.5,107.446,107.464,1619300014.0
2005-05-25 15:25:00,107.457,107.472,107.438,107.451,1108800006.0
2005-05-25 15:30:00,107.47,107.477,107.413,107.421,950699996.0
2005-05-25 15:35:00,107.428,107.462,107.411,107.417,1137399996.0
2005-05-25 15:40:00,107.432,107.493,107.432,107.473,1288500006.0
2005-05-25 15:45:00,107.485,107.496,107.446,107.469,1453999996.0
2005-05-25 15:50:00,107.474,107.492,107.439,107.441,1112899998.0
2005-05-25 15:55:00,107.437,107.452,107.409,107.415,1023199996.0
2005-05-25 16:00:00,107.422,107.482,107.42,107.426,1112099995.0
2005-05-25 16:05:00,107.429,107.459,107.401,107.426,1400000006.0
2005-05-25 16:10:00,107.433,107.581,107.421,107.484,1001400003.0
2005-05-25 16:15:00,107.493,107.653,107.487,107.584,1328300006.0
2005-05-25 16:20:00,107.608,107.617,107.57,107.572,928299999.0
2005-05-25 16:25:00,107.582,107.602,107.565,107.589,1336000001.0
2005-05-25 16:30:00,107.571,107.582,107.534,107.556,1296700002.0
2005-05-25 16:35:00,107.566,107.694,107.566,107.64,1368199998.0
2005-05-25 16:40:00,107.648,107.705,107.645,107.645,883699999.0
2005-05-25 16:45:00,107.643,107.663,107.631,107.637,1133099997.0
2005-05-25 16:50:00,107.647,107.72,107.639,107.72,1471699988.0
2005-05-25 16:55:00,107.706,107.749,107.683,107.749,1059300008.0
2005-05-25 17:00:00,107.747,107.768,107.68,107.714,1365400003.0
2005-05-25 17:05:00,107.707,107.748,107.685,107.726,1069600000.0
2005-05-25 17:10:00,107.758,107.765,107.684,107.697,1533599993.0
2005-05-25 17:15:00,107.697,107.758,107.697,107.712,1063100003.0
2005-05-25 17:20:00,107.714,107.772,107.702,107.753,1355699997.0
2005-05-25 17:25:00,107.74,107.753,107.709,107.747,844699998.0
2005-05-25 17:30:00,107.737,107.749,107.699,107.709,1081799988.0
2005-05-25 17:35:00,107.712,107.745,107.704,107.73,1147399986.0
2005-05-25 17:40:00,107.735,107.746,107.704,107.729,1215900005.0
2005-05-25 17:45:00,107.733,107.77,107.707,107.718,1199600003.0
2005-05-25 17:50:00,107.72,107.752,107.692,107.729,1298300022.0
2005-05-25 17:55:00,107.735,107.748,107.723,107.723,1306800015.0
2005-05-25 18:00:00,107.715,107.73,107.63,107.67,7905000012.0
2005-05-25 18:05:00,107.68,107.69,107.63,107.63,7800800012.0
2005-05-25 18:10:00,107.64,107.679,107.63,107.653,3900400006.0
2005-05-25 18:15:00,107.67,107.692,107.66,107.67,10338299975.0
2005-05-25 18:20:00,107.68,107.68,107.65,107.65,10150999960.0
2005-05-25 18:25:00,107.66,107.678,107.639,107.67,9832399973.0
2005-05-25 18:30:00,107.66,107.71,107.66,107.68,9708499960.0
2005-05-25 18:35:00,107.69,107.71,107.642,107.668,7241800000.0
2005-05-25 18:40:00,107.686,107.703,107.654,107.668,7588999988.0
2005-05-25 18:45:00,107.668,107.734,107.655,107.703,6356700009.0
2005-05-25 18:50:00,107.711,107.745,107.678,107.741,8242200005.0
2005-05-25 18:55:00,107.746,107.764,107.703,107.743,6369900011.0
2005-05-25 19:00:00,107.741,107.755,107.696,107.755,4536399997.0
2005-05-25 19:05:00,107.758,107.779,107.723,107.743,4382600001.0
2005-05-25 19:10:00,107.745,107.766,107.705,107.73,3971300002.0
2005-05-25 19:15:00,107.737,107.755,107.705,107.739,6195999967.0
2005-05-25 19:20:00,107.743,107.765,107.703,107.738,4812299991.0
2005-05-25 19:25:00,107.735,107.777,107.693,107.723,4709600012.0
2005-05-25 19:30:00,107.724,107.761,107.698,107.743,6609099996.0
2005-05-25 19:35:00,107.745,107.767,107.711,107.726,4461400016.0
2005-05-25 19:40:00,107.725,107.755,107.705,107.717,4283800006.0
2005-05-25 19:45:00,107.722,107.737,107.675,107.711,4933600006.0
2005-05-25 19:50:00,107.712,107.739,107.672,107.692,5104000008.0
2005-05-25 19:55:00,107.691,107.736,107.656,107.705,4432299991.0
2005-05-25 20:00:00,107.702,107.736,107.688,107.712,4058299995.0
2005-05-25 20:05:00,107.734,107.797,107.721,107.76,5367900003.0
2005-05-25 20:10:00,107.769,107.816,107.764,107.794,5859799992.0
2005-05-25 20:15:00,107.783,107.798,107.744,107.774,5141199985.0
2005-05-25 20:20:00,107.75,107.796,107.742,107.759,5067000003.0
2005-05-25 20:25:00,107.77,107.8,107.748,107.77,7328200025.0
2005-05-25 20:30:00,107.76,107.802,107.752,107.765,5166200030.0
2005-05-25 20:35:00,107.794,107.799,107.747,107.785,3944899990.0
2005-05-25 20:40:00,107.775,107.793,107.731,107.747,5560300004.0
2005-05-25 20:45:00,107.726,107.777,107.712,107.733,8139000036.0
2005-05-25 20:50:00,107.741,107.776,107.714,107.746,4209500003.0
2005-05-25 20:55:00,107.745,107.766,107.72,107.74,7635399973.0
2005-05-25 21:00:00,107.736,107.774,107.723,107.746,5206499989.0
2005-05-25 21:05:00,107.763,107.775,107.715,107.74,3960000010.0
2005-05-25 21:10:00,107.736,107.762,107.718,107.734,3720100009.0
2005-05-25 21:15:00,107.742,107.764,107.668,107.695,6876599991.0
2005-05-25 21:20:00,107.689,107.728,107.671,107.671,6591600014.0
2005-05-25 21:25:00,107.673,107.711,107.668,107.687,4981100021.0
2005-05-25 21:30:00,107.69,107.713,107.655,107.683,2598999997.0
2005-05-25 21:35:00,107.667,107.698,107.657,107.67,1904899999.0
2005-05-25 21:40:00,107.67,107.721,107.67,107.705,4018700011.0
2005-05-25 21:45:00,107.714,107.722,107.674,107.705,3770500003.0
2005-05-25 21:50:00,107.675,107.723,107.669,107.693,2024399983.0
2005-05-25 21:55:00,107.688,107.718,107.673,107.675,1636499990.0
2005-05-25 22:00:00,107.676,107.711,107.653,107.693,4048800005.0
2005-05-25 22:05:00,107.686,107.71,107.666,107.666,1220299990.0
2005-05-25 22:10:00,107.668,107.712,107.662,107.67,2034000003.0
2005-05-25 22:15:00,107.687,107.705,107.656,107.675,2096300009.0
2005-05-25 22:20:00,107.698,107.712,107.67,107.691,1308800014.0
2005-05-25 22:25:00,107.685,107.711,107.655,107.675,2030399993.0
2005-05-25 22:30:00,107.673,107.694,107.62,107.62,2412399998.0
2005-05-25 22:35:00,107.634,107.705,107.634,107.67,2175700001.0
2005-05-25 22:40:00,107.682,107.716,107.661,107.679,1764800000.0
2005-05-25 22:45:00,107.714,107.738,107.676,107.733,1742799993.0
2005-05-25 22:50:00,107.708,107.735,107.694,107.718,1886099999.0
2005-05-25 22:55:00,107.72,107.734,107.666,107.697,1304199998.0
2005-05-25 23:00:00,107.709,107.743,107.687,107.7,1069500004.0
2005-05-25 23:05:00,107.682,107.705,107.659,107.699,1278899990.0
2005-05-25 23:10:00,107.715,107.718,107.671,107.681,1520600014.0
2005-05-25 23:15:00,107.682,107.729,107.674,107.723,1196500003.0
2005-05-25 23:20:00,107.705,107.74,107.688,107.712,1328400005.0
2005-05-25 23:25:00,107.73,107.737,107.692,107.722,1148200003.0
2005-05-25 23:30:00,107.724,107.739,107.677,107.72,1361100001.0
2005-05-25 23:35:00,107.707,107.714,107.665,107.691,1360000003.0
2005-05-25 23:40:00,107.68,107.71,107.669,107.68,1102300004.0
2005-05-25 23:45:00,107.67,107.707,107.653,107.7,1017399997.0
2005-05-25 23:50:00,107.659,107.696,107.602,107.602,1190200001.0
2005-05-25 23:55:00,107.64,107.648,107.595,107.62,1395899990.0
2005-05-26 00:00:00,107.634,107.644,107.601,107.625,1183700001.0
2005-05-26 00:05:00,107.625,107.66,107.604,107.619,1233199989.0
2005-05-26 00:10:00,107.632,107.644,107.595,107.618,1093300000.0
2005-05-26 00:15:00,107.635,107.658,107.6,107.632,1356100011.0
2005-05-26 00:20:00,107.619,107.656,107.616,107.647,1302699995.0
2005-05-26 00:25:00,107.653,107.658,107.605,107.631,1172899994.0
2005-05-26 00:30:00,107.63,107.686,107.63,107.659,1004200011.0
2005-05-26 00:35:00,107.682,107.699,107.637,107.698,1532699999.0
2005-05-26 00:40:00,107.7,107.7,107.655,107.688,1457400012.0
2005-05-26 00:45:00,107.673,107.699,107.656,107.679,828000004.0
2005-05-26 00:50:00,107.678,107.709,107.655,107.702,1318899985.0
2005-05-26 00:55:00,107.706,107.718,107.659,107.694,1340300003.0
2005-05-26 01:00:00,107.705,107.733,107.685,107.696,1330800000.0
2005-05-26 01:05:00,107.695,107.748,107.685,107.741,1314200002.0
2005-05-26 01:10:00,107.741,107.751,107.702,107.717,854899996.0
2005-05-26 01:15:00,107.72,107.75,107.705,107.739,1025700000.0
2005-05-26 01:20:00,107.722,107.747,107.703,107.703,1409099991.0
2005-05-26 01:25:00,107.695,107.708,107.618,107.669,1055299981.0
2005-05-26 01:30:00,107.664,107.692,107.632,107.633,1086500012.0
2005-05-26 01:35:00,107.647,107.689,107.625,107.655,1020299993.0
2005-05-26 01:40:00,107.673,107.754,107.673,107.748,1346499998.0
2005-05-26 01:45:00,107.729,107.79,107.71,107.714,1274700011.0
2005-05-26 01:50:00,107.718,107.752,107.69,107.745,1463600003.0
2005-05-26 01:55:00,107.704,107.77,107.691,107.729,1172299998.0
2005-05-26 02:00:00,107.715,107.768,107.701,107.718,1296300000.0
2005-05-26 02:05:00,107.72,107.74,107.69,107.735,1159299983.0
2005-05-26 02:10:00,107.713,107.74,107.667,107.702,1369399996.0
2005-05-26 02:15:00,107.672,107.74,107.672,107.733,1405599998.0
2005-05-26 02:20:00,107.692,107.756,107.676,107.678,1198399991.0
2005-05-26 02:25:00,107.672,107.747,107.666,107.736,960799989.0
2005-05-26 02:30:00,107.73,107.779,107.72,107.736,1043599999.0
2005-05-26 02:35:00,107.723,107.752,107.704,107.726,1239700001.0
2005-05-26 02:40:00,107.754,107.762,107.702,107.746,1245300007.0
2005-05-26 02:45:00,107.725,107.776,107.707,107.774,1513599997.0
2005-05-26 02:50:00,107.743,107.782,107.736,107.751,1072200002.0
2005-05-26 02:55:00,107.748,107.763,107.721,107.73,1424699993.0
2005-05-26 03:00:00,107.734,107.768,107.727,107.763,1347100013.0
2005-05-26 03:05:00,107.752,107.789,107.746,107.767,1222599994.0
2005-05-26 03:10:00,107.79,107.814,107.732,107.732,1157399989.0
2005-05-26 03:15:00,107.752,107.772,107.725,107.75,1283700006.0
2005-05-26 03:20:00,107.767,107.798,107.75,107.774,1019200020.0
2005-05-26 03:25:00,107.787,107.843,107.775,107.812,1131800004.0
2005-05-26 03:30:00,107.81,107.842,107.791,107.805,1121700002.0
2005-05-26 03:35:00,107.807,107.856,107.807,107.822,1110100002.0
2005-05-26 03:40:00,107.828,107.846,107.803,107.814,1155199997.0
2005-05-26 03:45:00,107.835,107.859,107.826,107.827,1202200004.0
2005-05-26 03:50:00,107.842,107.85,107.801,107.825,1227999998.0
2005-05-26 03:55:00,107.828,107.872,107.808,107.819,1341399998.0
2005-05-26 04:00:00,107.83,107.885,107.83,107.881,1072899998.0
2005-05-26 04:05:00,107.877,107.905,107.858,107.858,1422500002.0
2005-05-26 04:10:00,107.87,107.898,107.862,107.874,984000015.0
2005-05-26 04:15:00,107.873,107.887,107.836,107.852,1238399992.0
2005-05-26 04:20:00,107.852,107.888,107.84,107.853,1000500005.0
2005-05-26 04:25:00,107.855,107.898,107.85,107.883,1370100000.0
2005-05-26 04:30:00,107.905,107.918,107.858,107.918,1370800003.0
2005-05-26 04:35:00,107.935,107.996,107.915,107.947,1164600004.0
2005-05-26 04:40:00,107.972,107.993,107.942,107.949,1329699992.0
2005-05-26 04:45:00,107.955,107.996,107.947,107.953,1114899998.0
2005-05-26 04:50:00,107.933,107.983,107.932,107.966,1019400006.0
2005-05-26 04:55:00,107.942,107.977,107.922,107.939,1483599993.0
2005-05-26 05:00:00,107.927,107.971,107.919,107.948,1293299995.0
2005-05-26 05:05:00,107.955,107.973,107.923,107.951,1540300004.0
2005-05-26 05:10:00,107.954,107.961,107.915,107.932,1010800001.0
2005-05-26 05:15:00,107.927,107.96,107.905,107.93,1522300001.0
2005-05-26 05:20:00,107.937,107.954,107.914,107.919,1184300001.0
2005-05-26 05:25:00,107.925,107.95,107.905,107.93,1115499997.0
2005-05-26 05:30:00,107.928,107.955,107.892,107.934,1567200003.0
2005-05-26 05:35:00,107.908,107.937,107.893,107.913,986100005.0
2005-05-26 05:40:00,107.912,107.946,107.901,107.941,1009599996.0
2005-05-26 05:45:00,107.931,107.937,107.885,107.93,1195299995.0
2005-05-26 05:50:00,107.937,107.948,107.881,107.918,1244099998.0
2005-05-26 05:55:00,107.915,107.945,107.907,107.914,1133800002.0
2005-05-26 06:00:00,107.9,107.937,107.888,107.899,1439800003.0
2005-05-26 06:05:00,107.917,107.934,107.886,107.909,1200000006.0
2005-05-26 06:10:00,107.92,107.925,107.879,107.886,1294800011.0
2005-05-26 06:15:00,107.88,107.886,107.849,107.852,1040500017.0
2005-05-26 06:20:00,107.86,107.905,107.847,107.872,1327600002.0
2005-05-26 06:25:00,107.882,107.943,107.865,107.924,1386599999.0
2005-05-26 06:30:00,107.917,107.964,107.902,107.93,1482999989.0
2005-05-26 06:35:00,107.94,107.973,107.91,107.94,1401799985.0
2005-05-26 06:40:00,107.972,107.995,107.94,107.977,673799997.0
2005-05-26 06:45:00,107.943,107.986,107.927,107.947,888699993.0
2005-05-26 06:50:00,107.965,107.97,107.898,107.961,1297699999.0
2005-05-26 06:55:00,107.965,107.99,107.948,107.954,1419199994.0
2005-05-26 07:00:00,107.958,107.995,107.937,107.979,1256800003.0
2005-05-26 07:05:00,107.989,108.025,107.945,107.973,1228600009.0
2005-05-26 07:10:00,107.974,108.049,107.971,108.029,1133799991.0
2005-05-26 07:15:00,108.04,108.04,107.914,107.955,1147400002.0
2005-05-26 07:20:00,107.94,107.968,107.881,107.893,1075700014.0
2005-05-26 07:25:00,107.892,107.94,107.88,107.893,991800004.0
2005-05-26 07:30:00,107.887,107.94,107.886,107.9,1421799995.0
2005-05-26 07:35:00,107.899,107.962,107.896,107.942,878500010.0
2005-05-26 07:40:00,107.944,107.947,107.904,107.922,1284199990.0
2005-05-26 07:45:00,107.927,107.94,107.869,107.899,843699993.0
2005-05-26 07:50:00,107.878,107.923,107.837,107.907,847999997.0
2005-05-26 07:55:00,107.91,107.952,107.899,107.899,997200001.0
2005-05-26 08:00:00,107.902,107.906,107.865,107.865,1427699996.0
2005-05-26 08:05:00,107.882,107.923,107.854,107.92,1142700011.0
2005-05-26 08:10:00,107.908,107.946,107.889,107.889,995199993.0
2005-05-26 08:15:00,107.902,107.958,107.89,107.918,1299299987.0
2005-05-26 08:20:00,107.895,107.921,107.873,107.889,1234699991.0
2005-05-26 08:25:00,107.894,107.925,107.853,107.913,1063000002.0
2005-05-26 08:30:00,107.893,107.928,107.88,107.91,1156400008.0
2005-05-26 08:35:00,107.913,107.98,107.91,107.967,1543500000.0
2005-05-26 08:40:00,107.97,108.055,107.929,107.929,1086600005.0
2005-05-26 08:45:00,107.928,108.024,107.926,107.997,1346300003.0
2005-05-26 08:50:00,107.995,108.026,107.947,107.959,1355800012.0
2005-05-26 08:55:00,107.936,108.03,107.927,107.987,1260700011.0
2005-05-26 09:00:00,108.0,108.033,107.983,107.994,1369399988.0
2005-05-26 09:05:00,108.002,108.028,107.938,108.01,967699993.0
2005-05-26 09:10:00,108.022,108.047,107.993,108.0,1320300006.0
2005-05-26 09:15:00,108.001,108.027,107.954,107.988,1012799997.0
2005-05-26 09:20:00,108.022,108.025,107.982,108.011,1193899997.0
2005-05-26 09:25:00,108.015,108.061,107.998,108.042,1072200007.0
2005-05-26 09:30:00,108.038,108.114,108.028,108.111,1105599999.0
2005-05-26 09:35:00,108.103,108.136,108.082,108.082,1156499989.0
2005-05-26 09:40:00,108.085,108.11,108.055,108.083,851000001.0
2005-05-26 09:45:00,108.085,108.132,108.073,108.125,876800001.0
2005-05-26 09:50:00,108.111,108.12,108.053,108.059,925200006.0
2005-05-26 09:55:00,108.074,108.091,108.056,108.091,1256899993.0
2005-05-26 10:00:00,108.071,108.102,108.065,108.086,1491199994.0
2005-05-26 10:05:00,108.095,108.115,108.073,108.086,1296399998.0
2005-05-26 10:10:00,108.09,108.116,108.028,108.051,1316500002.0
2005-05-26 10:15:00,108.062,108.113,108.04,108.111,1410300004.0
2005-05-26 10:20:00,108.122,108.131,108.062,108.063,1210100006.0
2005-05-26 10:25:00,108.07,108.091,108.044,108.052,1121200002.0
2005-05-26 10:30:00,108.07,108.075,108.016,108.061,1032800012.0
2005-05-26 10:35:00,108.038,108.1,108.03,108.083,659700003.0
2005-05-26 10:40:00,108.083,108.089,108.058,108.065,916799995.0
2005-05-26 10:45:00,108.075,108.104,108.018,108.056,1226599991.0
2005-05-26 10:50:00,108.062,108.072,108.019,108.036,1063099991.0
2005-05-26 10:55:00,108.028,108.046,107.997,108.001,1741699994.0
2005-05-26 11:00:00,108.02,108.053,107.953,107.969,1067799996.0
2005-05-26 11:05:00,107.959,107.975,107.931,107.954,1073400007.0
2005-05-26 11:10:00,107.963,107.978,107.934,107.956,1407700000.0
2005-05-26 11:15:00,107.948,107.97,107.915,107.931,880600000.0
2005-05-26 11:20:00,107.928,107.962,107.9,107.9,1353299988.0
2005-05-26 11:25:00,107.895,107.929,107.868,107.903,1082800007.0
2005-05-26 11:30:00,107.885,107.945,107.871,107.933,1700100011.0
2005-05-26 11:35:00,107.937,107.961,107.909,107.945,1114600004.0
2005-05-26 11:40:00,107.94,107.986,107.923,107.949,897100001.0
2005-05-26 11:45:00,107.957,107.969,107.917,107.917,1236400000.0
2005-05-26 11:50:00,107.903,107.972,107.896,107.972,1414299997.0
2005-05-26 11:55:00,107.959,108.018,107.944,107.981,1302899989.0
2005-05-26 12:00:00,107.989,108.012,107.924,107.932,935200011.0
2005-05-26 12:05:00,107.928,107.997,107.926,107.994,1018599998.0
2005-05-26 12:10:00,107.982,108.002,107.957,107.969,1105500004.0
2005-05-26 12:15:00,107.988,108.012,107.955,107.976,1305700001.0
2005-05-26 12:20:00,107.972,108.005,107.953,107.953,1447100003.0
2005-05-26 12:25:00,107.966,108.021,107.955,108.013,1201099995.0
2005-05-26 12:30:00,108.009,108.026,107.971,108.011,1116199996.0
2005-05-26 12:35:00,108.012,108.089,108.011,108.066,1158300000.0
2005-05-26 12:40:00,108.065,108.093,108.032,108.058,1050599996.0
2005-05-26 12:45:00,108.064,108.073,108.022,108.051,1607900007.0
2005-05-26 12:50:00,108.042,108.064,107.976,108.002,1040600008.0
2005-05-26 12:55:00,108.02,108.047,107.978,108.02,1475499999.0
2005-05-26 13:00:00,108.001,108.035,107.981,108.015,1282400011.0
2005-05-26 13:05:00,108.027,108.055,108.005,108.017,1137900003.0
2005-05-26 13:10:00,108.035,108.064,108.011,108.035,1071299987.0
2005-05-26 13:15:00,108.041,108.12,108.041,108.1,1162400012.0
2005-05-26 13:20:00,108.094,108.141,108.087,108.103,1342000005.0
2005-05-26 13:25:00,108.108,108.131,108.07,108.118,1511700002.0
2005-05-26 13:30:00,108.125,108.179,108.125,108.168,1410200010.0
2005-05-26 13:35:00,108.151,108.171,108.124,108.134,1043500008.0
2005-05-26 13:40:00,108.142,108.177,108.132,108.164,1194200005.0
2005-05-26 13:45:00,108.172,108.196,108.139,108.163,1021100006.0
2005-05-26 13:50:00,108.172,108.198,108.155,108.163,979799996.0
2005-05-26 13:55:00,108.167,108.176,108.126,108.14,1367400005.0
2005-05-26 14:00:00,108.145,108.19,108.13,108.17,1303000017.0
2005-05-26 14:05:00,108.195,108.272,108.174,108.26,911300004.0
2005-05-26 14:10:00,108.28,108.285,108.224,108.234,898900007.0
2005-05-26 14:15:00,108.243,108.252,108.193,108.237,1413900006.0
2005-05-26 14:20:00,108.233,108.254,108.139,108.139,1038299995.0
2005-05-26 14:25:00,108.154,108.205,108.154,108.171,1098100004.0
2005-05-26 14:30:00,108.127,108.175,108.103,108.173,1433099996.0
2005-05-26 14:35:00,108.171,108.229,108.171,108.206,1105699998.0
2005-05-26 14:40:00,108.193,108.228,108.175,108.207,1270699996.0
2005-05-26 14:45:00,108.209,108.248,108.192,108.22,1268199991.0
2005-05-26 14:50:00,108.219,108.229,108.12,108.137,1249600009.0
2005-05-26 14:55:00,108.152,108.166,108.114,108.129,982999994.0
2005-05-26 15:00:00,108.138,108.187,108.116,108.17,1135899991.0
2005-05-26 15:05:00,108.187,108.192,108.131,108.159,1035600001.0
2005-05-26 15:10:00,108.165,108.192,108.135,108.145,1234899998.0
2005-05-26 15:15:00,108.153,108.2,108.147,108.164,1097099995.0
2005-05-26 15:20:00,108.187,108.223,108.172,108.183,1428999996.0
2005-05-26 15:25:00,108.184,108.222,108.135,108.149,739999996.0
2005-05-26 15:30:00,108.155,108.183,108.118,108.118,1316900010.0
2005-05-26 15:35:00,108.109,108.158,108.067,108.07,1439400010.0
2005-05-26 15:40:00,108.073,108.124,108.045,108.045,993199996.0
2005-05-26 15:45:00,108.053,108.062,107.988,108.012,1314600004.0
2005-05-26 15:50:00,108.021,108.05,108.021,108.029,1133799996.0
2005-05-26 15:55:00,108.025,108.085,108.01,108.052,1245299995.0
2005-05-26 16:00:00,108.063,108.148,108.053,108.053,1396600006.0
2005-05-26 16:05:00,108.06,108.124,108.06,108.109,1030399995.0
2005-05-26 16:10:00,108.112,108.169,108.094,108.134,1194400004.0
2005-05-26 16:15:00,108.143,108.146,108.121,108.131,897400005.0
2005-05-26 16:20:00,108.14,108.158,108.066,108.078,1086899996.0
2005-05-26 16:25:00,108.102,108.134,108.074,108.096,1026099995.0
2005-05-26 16:30:00,108.087,108.105,108.052,108.097,1444800004.0
2005-05-26 16:35:00,108.099,108.138,108.087,108.105,1082999994.0
2005-05-26 16:40:00,108.125,108.135,108.072,108.102,1050199997.0
2005-05-26 16:45:00,108.098,108.121,108.039,108.058,1103200010.0
2005-05-26 16:50:00,108.048,108.095,108.039,108.071,1351900004.0
2005-05-26 16:55:00,108.086,108.1,108.05,108.055,1230200003.0
2005-05-26 17:00:00,108.04,108.066,107.9,107.911,1168900001.0
2005-05-26 17:05:00,107.927,107.974,107.871,107.871,1207600006.0
2005-05-26 17:10:00,107.867,107.937,107.862,107.908,1399599999.0
2005-05-26 17:15:00,107.917,107.976,107.901,107.97,1271000014.0
2005-05-26 17:20:00,107.975,108.039,107.974,108.013,924500002.0
2005-05-26 17:25:00,108.03,108.139,108.03,108.11,1329099991.0
2005-05-26 17:30:00,108.102,108.107,108.036,108.069,1243099991.0
2005-05-26 17:35:00,108.065,108.069,107.989,107.999,1313500004.0
2005-05-26 17:40:00,108.015,108.018,107.951,108.0,1033599997.0
2005-05-26 17:45:00,107.99,108.005,107.92,107.952,1122799998.0
2005-05-26 17:50:00,107.965,108.035,107.965,108.023,1245899992.0
2005-05-26 17:55:00,108.017,108.036,107.966,107.972,1198300006.0
2005-05-26 18:00:00,107.97,108.04,107.97,108.01,5922499982.0
2005-05-26 18:05:00,108.02,108.05,108.01,108.05,6983499975.0
2005-05-26 18:10:00,108.04,108.04,107.97,107.97,7869499995.0
2005-05-26 18:15:00,107.98,108.007,107.967,107.99,5864100005.0
2005-05-26 18:20:00,108.0,108.0,107.97,107.99,4202600002.0
2005-05-26 18:25:00,107.97,108.019,107.97,107.97,9332699980.0
2005-05-26 18:30:00,107.957,107.957,107.91,107.94,9566100027.0
2005-05-26 18:35:00,107.95,107.991,107.94,107.957,6847900032.0
2005-05-26 18:40:00,107.953,108.011,107.953,107.98,6331199991.0
2005-05-26 18:45:00,107.973,107.98,107.909,107.938,6790299986.0
2005-05-26 18:50:00,107.924,107.994,107.922,107.96,9106400026.0
2005-05-26 18:55:00,107.961,107.992,107.933,107.96,5586899999.0
2005-05-26 19:00:00,107.957,107.984,107.916,107.979,4597299996.0
2005-05-26 19:05:00,107.959,107.96,107.909,107.94,6160400006.0
2005-05-26 19:10:00,107.942,107.961,107.909,107.92,4378800006.0
2005-05-26 19:15:00,107.942,107.957,107.86,107.88,5521800025.0
2005-05-26 19:20:00,107.88,107.92,107.87,107.88,6320499979.0
2005-05-26 19:25:00,107.875,107.927,107.873,107.905,6999300057.0
2005-05-26 19:30:00,107.911,107.936,107.882,107.913,6644099991.0
2005-05-26 19:35:00,107.905,107.949,107.9,107.917,4017199994.0
2005-05-26 19:40:00,107.928,107.957,107.885,107.915,4380200030.0
2005-05-26 19:45:00,107.916,107.957,107.895,107.949,4218200013.0
2005-05-26 19:50:00,107.954,108.007,107.928,107.965,4994099986.0
2005-05-26 19:55:00,107.955,107.998,107.928,107.975,4917000001.0
2005-05-26 20:00:00,107.968,108.015,107.959,107.977,3679300014.0
2005-05-26 20:05:00,107.975,108.007,107.946,107.971,5459299990.0
2005-05-26 20:10:00,107.985,107.998,107.938,107.946,5872800005.0
2005-05-26 20:15:00,107.957,107.988,107.907,107.94,4137400005.0
2005-05-26 20:20:00,107.93,107.965,107.893,107.913,5140900002.0
2005-05-26 20:25:00,107.909,107.959,107.899,107.93,7468100000.0
2005-05-26 20:30:00,107.94,107.949,107.906,107.907,6123899991.0
2005-05-26 20:35:00,107.942,107.967,107.907,107.95,3663799990.0
2005-05-26 20:40:00,107.96,107.971,107.927,107.965,5849499997.0
2005-05-26 20:45:00,107.957,108.019,107.952,107.986,7011699986.0
2005-05-26 20:50:00,107.973,108.01,107.958,107.974,4780300012.0
2005-05-26 20:55:00,107.983,108.005,107.93,107.94,8065799995.0
2005-05-26 21:00:00,107.908,107.969,107.908,107.929,5555100010.0
2005-05-26 21:05:00,107.935,107.968,107.912,107.94,4445699994.0
2005-05-26 21:10:00,107.941,107.951,107.902,107.905,3672799992.0
2005-05-26 21:15:00,107.905,107.967,107.896,107.899,6549400017.0
2005-05-26 21:20:00,107.903,107.949,107.888,107.93,7417000021.0
2005-05-26 21:25:00,107.933,107.953,107.9,107.926,4621400004.0
2005-05-26 21:30:00,107.92,107.946,107.89,107.9,3386199979.0
2005-05-26 21:35:00,107.915,107.942,107.879,107.9,2066199995.0
2005-05-26 21:40:00,107.895,107.956,107.885,107.945,4501399988.0
2005-05-26 21:45:00,107.953,107.968,107.91,107.916,3770499982.0
2005-05-26 21:50:00,107.923,107.963,107.894,107.923,1721300010.0
2005-05-26 21:55:00,107.925,107.927,107.879,107.883,1826500004.0
2005-05-26 22:00:00,107.881,107.93,107.878,107.927,4084400003.0
2005-05-26 22:05:00,107.945,107.992,107.927,107.934,1425800011.0
2005-05-26 22:10:00,107.94,107.975,107.91,107.929,1840699991.0
2005-05-26 22:15:00,107.923,107.953,107.894,107.938,1881399995.0
2005-05-26 22:20:00,107.915,107.98,107.903,107.903,1244000008.0
2005-05-26 22:25:00,107.91,107.943,107.881,107.895,2122100003.0
2005-05-26 22:30:00,107.926,107.957,107.872,107.894,2534499991.0
2005-05-26 22:35:00,107.897,107.927,107.885,107.916,1743100003.0
2005-05-26 22:40:00,107.894,107.934,107.869,107.885,1675600001.0
2005-05-26 22:45:00,107.89,107.932,107.882,107.93,1756100019.0
2005-05-26 22:50:00,107.931,107.979,107.928,107.95,2052599981.0
2005-05-26 22:55:00,107.965,107.999,107.92,107.93,1522200004.0
2005-05-26 23:00:00,107.943,107.977,107.906,107.949,1283800005.0
2005-05-26 23:05:00,107.96,107.962,107.911,107.923,1051999998.0
2005-05-26 23:10:00,107.929,107.99,107.929,107.95,1280000007.0
2005-05-26 23:15:00,107.933,107.988,107.929,107.939,1151300004.0
2005-05-26 23:20:00,107.942,107.978,107.939,107.947,1122600008.0
2005-05-26 23:25:00,107.957,107.967,107.909,107.944,1109500002.0
2005-05-26 23:30:00,107.939,107.979,107.928,107.979,959599999.0
2005-05-26 23:35:00,107.945,107.991,107.938,107.98,1377200008.0
2005-05-26 23:40:00,107.949,107.968,107.927,107.959,1473699992.0
2005-05-26 23:45:00,107.942,107.976,107.932,107.945,1460300002.0
2005-05-26 23:50:00,107.945,107.973,107.915,107.928,1137000001.0
2005-05-26 23:55:00,107.924,107.974,107.916,107.936,1082600012.0
2005-05-27 00:00:00,107.935,107.971,107.92,107.941,1189499993.0
2005-05-27 00:05:00,107.955,107.974,107.923,107.941,1318499996.0
2005-05-27 00:10:00,107.943,107.974,107.923,107.931,1347500000.0
2005-05-27 00:15:00,107.956,107.999,107.927,107.973,1316100012.0
2005-05-27 00:20:00,107.96,108.001,107.954,107.967,1295999995.0
2005-05-27 00:25:00,107.958,108.018,107.956,108.007,1541000009.0
2005-05-27 00:30:00,108.017,108.06,108.009,108.038,821799998.0
2005-05-27 00:35:00,108.038,108.076,108.03,108.045,1218299989.0
2005-05-27 00:40:00,108.042,108.072,108.014,108.026,1525099990.0
2005-05-27 00:45:00,108.035,108.069,108.015,108.03,810500002.0
2005-05-27 00:50:00,108.02,108.02,107.959,107.994,1269599998.0
2005-05-27 00:55:00,107.985,108.024,107.98,108.006,847600010.0
2005-05-27 01:00:00,108.035,108.067,108.008,108.066,1270699996.0
2005-05-27 01:05:00,108.022,108.06,107.997,108.005,1084500000.0
2005-05-27 01:10:00,108.009,108.055,107.998,107.998,1231300008.0
2005-05-27 01:15:00,108.011,108.034,107.983,108.013,1394799990.0
2005-05-27 01:20:00,108.007,108.038,107.984,108.018,1070799998.0
2005-05-27 01:25:00,108.005,108.038,107.994,108.019,1110099988.0
2005-05-27 01:30:00,108.02,108.048,108.001,108.014,1226300009.0
2005-05-27 01:35:00,108.01,108.047,107.993,108.023,1055400007.0
2005-05-27 01:40:00,108.006,108.053,108.002,108.008,1238199990.0
2005-05-27 01:45:00,108.028,108.045,107.982,108.022,1049499998.0
2005-05-27 01:50:00,108.016,108.072,108.01,108.04,1380399987.0
2005-05-27 01:55:00,108.04,108.071,107.998,107.998,1167099996.0
2005-05-27 02:00:00,108.015,108.033,107.965,107.965,1293600000.0
2005-05-27 02:05:00,107.966,108.008,107.954,107.984,1309700010.0
2005-05-27 02:10:00,107.987,108.027,107.965,107.978,1024100004.0
2005-05-27 02:15:00,107.973,107.988,107.938,107.944,1113000003.0
2005-05-27 02:20:00,107.941,107.99,107.941,107.987,1221900002.0
2005-05-27 02:25:00,107.97,107.988,107.951,107.956,1280699998.0
2005-05-27 02:30:00,107.962,107.996,107.948,107.969,1023900001.0
2005-05-27 02:35:00,107.959,107.992,107.95,107.992,1211000000.0
2005-05-27 02:40:00,107.95,107.993,107.944,107.971,1316300006.0
2005-05-27 02:45:00,107.958,107.977,107.929,107.971,1437099998.0
2005-05-27 02:50:00,107.946,107.989,107.92,107.981,964300009.0
2005-05-27 02:55:00,107.97,108.013,107.968,107.991,1329700000.0
2005-05-27 03:00:00,107.99,108.036,107.99,108.036,1189600006.0
2005-05-27 03:05:00,108.015,108.056,108.005,108.056,1197199998.0
2005-05-27 03:10:00,108.057,108.087,108.028,108.035,846299995.0
2005-05-27 03:15:00,108.047,108.056,108.009,108.011,1408699996.0
2005-05-27 03:20:00,108.003,108.043,107.993,107.999,1395500008.0
2005-05-27 03:25:00,108.003,108.038,107.983,108.038,1193700001.0
2005-05-27 03:30:00,107.985,107.999,107.963,107.975,1352600006.0
2005-05-27 03:35:00,107.965,107.991,107.953,107.969,929400005.0
2005-05-27 03:40:00,107.972,107.994,107.945,107.98,1122499999.0
2005-05-27 03:45:00,107.992,108.0,107.961,107.967,1127000008.0
2005-05-27 03:50:00,107.97,107.999,107.949,107.982,1118999996.0
2005-05-27 03:55:00,107.981,108.004,107.942,107.944,1231200006.0
2005-05-27 04:00:00,107.96,107.985,107.944,107.955,1010000010.0
2005-05-27 04:05:00,107.975,107.99,107.945,107.947,1368799989.0
2005-05-27 04:10:00,107.957,107.992,107.935,107.978,1050799992.0
2005-05-27 04:15:00,107.953,107.982,107.939,107.962,1357800004.0
2005-05-27 04:20:00,107.957,108.009,107.955,108.001,1553200004.0
2005-05-27 04:25:00,107.975,108.029,107.975,108.012,1101699998.0
2005-05-27 04:30:00,108.006,108.019,107.978,107.997,1056300009.0
2005-05-27 04:35:00,108.01,108.015,107.961,107.981,1545600000.0
2005-05-27 04:40:00,107.963,107.981,107.941,107.975,1244400001.0
2005-05-27 04:45:00,107.988,107.989,107.945,107.953,1109000005.0
2005-05-27 04:50:00,107.977,107.977,107.938,107.959,1203399998.0
2005-05-27 04:55:00,107.932,107.976,107.921,107.939,858000000.0
2005-05-27 05:00:00,107.93,107.976,107.918,107.92,1323200009.0
2005-05-27 05:05:00,107.93,107.95,107.902,107.92,1254300005.0
2005-05-27 05:10:00,107.922,107.949,107.898,107.929,1202600000.0
2005-05-27 05:15:00,107.904,107.952,107.9,107.928,1029300009.0
2005-05-27 05:20:00,107.942,107.957,107.908,107.936,1372999989.0
2005-05-27 05:25:00,107.937,107.954,107.915,107.936,1301399992.0
2005-05-27 05:30:00,107.937,107.978,107.924,107.924,1524000011.0
2005-05-27 05:35:00,107.938,107.958,107.917,107.94,891699986.0
2005-05-27 05:40:00,107.968,107.968,107.899,107.907,1181700010.0
2005-05-27 05:45:00,107.923,107.96,107.912,107.919,1143500001.0
2005-05-27 05:50:00,107.932,107.949,107.899,107.949,1195699999.0
2005-05-27 05:55:00,107.912,107.944,107.896,107.907,1233000001.0
2005-05-27 06:00:00,107.897,107.939,107.885,107.9,1350199996.0
2005-05-27 06:05:00,107.9,107.933,107.879,107.889,1520399999.0
2005-05-27 06:10:00,107.888,107.91,107.854,107.854,1155499996.0
2005-05-27 06:15:00,107.848,107.9,107.839,107.879,1311800000.0
2005-05-27 06:20:00,107.875,107.908,107.857,107.869,1292899997.0
2005-05-27 06:25:00,107.871,107.915,107.822,107.823,1547699994.0
2005-05-27 06:30:00,107.83,107.851,107.814,107.83,1416399998.0
2005-05-27 06:35:00,107.822,107.861,107.818,107.824,1087200000.0
2005-05-27 06:40:00,107.82,107.859,107.782,107.805,1530100013.0
2005-05-27 06:45:00,107.795,107.818,107.758,107.785,926200001.0
2005-05-27 06:50:00,107.8,107.818,107.754,107.762,1362400006.0
2005-05-27 06:55:00,107.767,107.797,107.747,107.771,1079200006.0
2005-05-27 07:00:00,107.77,107.792,107.751,107.751,1220400004.0
2005-05-27 07:05:00,107.757,107.822,107.757,107.797,1302500010.0
2005-05-27 07:10:00,107.8,107.832,107.784,107.805,1184700003.0
2005-05-27 07:15:00,107.802,107.84,107.795,107.819,1289900004.0
2005-05-27 07:20:00,107.825,107.846,107.804,107.83,1227199996.0
2005-05-27 07:25:00,107.84,107.878,107.827,107.854,1306600002.0
2005-05-27 07:30:00,107.847,107.873,107.804,107.812,1393699994.0
2005-05-27 07:35:00,107.805,107.844,107.799,107.827,1030499994.0
2005-05-27 07:40:00,107.847,107.856,107.816,107.844,1255300003.0
2005-05-27 07:45:00,107.852,107.852,107.808,107.83,1323099992.0
2005-05-27 07:50:00,107.837,107.854,107.809,107.822,1129700004.0
2005-05-27 07:55:00,107.831,107.853,107.803,107.812,1307100003.0
2005-05-27 08:00:00,107.808,107.847,107.758,107.824,1237500009.0
2005-05-27 08:05:00,107.816,107.862,107.8,107.841,1056599998.0
2005-05-27 08:10:00,107.832,107.869,107.827,107.86,1174300004.0
2005-05-27 08:15:00,107.83,107.844,107.811,107.817,1380699999.0
2005-05-27 08:20:00,107.818,107.853,107.808,107.839,1509100010.0
2005-05-27 08:25:00,107.845,107.872,107.817,107.824,940100003.0
2005-05-27 08:30:00,107.828,107.838,107.765,107.765,1280400012.0
2005-05-27 08:35:00,107.763,107.806,107.759,107.783,1288700004.0
2005-05-27 08:40:00,107.797,107.847,107.784,107.819,1201600001.0
2005-05-27 08:45:00,107.818,107.868,107.813,107.813,1388800002.0
2005-05-27 08:50:00,107.809,107.845,107.792,107.845,1307699996.0
2005-05-27 08:55:00,107.833,107.851,107.794,107.799,1148100008.0
2005-05-27 09:00:00,107.81,107.846,107.799,107.823,966399991.0
2005-05-27 09:05:00,107.815,107.837,107.794,107.82,1047899992.0
2005-05-27 09:10:00,107.805,107.835,107.79,107.797,1561599997.0
2005-05-27 09:15:00,107.812,107.825,107.787,107.795,1134599998.0
2005-05-27 09:20:00,107.802,107.824,107.766,107.821,977599995.0
2005-05-27 09:25:00,107.826,107.844,107.788,107.811,1067100004.0
2005-05-27 09:30:00,107.812,107.834,107.784,107.787,1127000014.0
2005-05-27 09:35:00,107.82,107.841,107.793,107.815,1351399996.0
2005-05-27 09:40:00,107.819,107.849,107.806,107.806,1072800004.0
2005-05-27 09:45:00,107.842,107.846,107.807,107.835,1239699994.0
2005-05-27 09:50:00,107.83,107.856,107.803,107.819,1169799999.0
2005-05-27 09:55:00,107.817,107.846,107.804,107.809,1016499995.0
2005-05-27 10:00:00,107.807,107.822,107.773,107.792,1294000007.0
2005-05-27 10:05:00,107.79,107.834,107.778,107.825,847900003.0
2005-05-27 10:10:00,107.838,107.886,107.828,107.886,1330599994.0
2005-05-27 10:15:00,107.86,107.88,107.837,107.849,1521599996.0
2005-05-27 10:20:00,107.859,107.934,107.843,107.914,1146600005.0
2005-05-27 10:25:00,107.908,107.945,107.895,107.9,1013200010.0
2005-05-27 10:30:00,107.91,107.915,107.865,107.874,1259200002.0
2005-05-27 10:35:00,107.86,107.9,107.86,107.891,1226799999.0
2005-05-27 10:40:00,107.892,107.92,107.863,107.881,958600006.0
2005-05-27 10:45:00,107.873,107.912,107.861,107.888,1195000006.0
2005-05-27 10:50:00,107.895,107.919,107.845,107.9,1250400001.0
2005-05-27 10:55:00,107.88,107.913,107.869,107.897,1074900007.0
2005-05-27 11:00:00,107.894,107.908,107.859,107.878,1330799995.0
2005-05-27 11:05:00,107.855,107.887,107.823,107.829,1281699995.0
2005-05-27 11:10:00,107.841,107.881,107.835,107.854,1461199990.0
2005-05-27 11:15:00,107.857,107.875,107.813,107.846,1362900003.0
2005-05-27 11:20:00,107.85,107.865,107.807,107.832,1253199990.0
2005-05-27 11:25:00,107.834,107.851,107.789,107.816,1168100010.0
2005-05-27 11:30:00,107.825,107.849,107.795,107.802,929000009.0
2005-05-27 11:35:00,107.8,107.844,107.795,107.813,1176299996.0
2005-05-27 11:40:00,107.81,107.855,107.805,107.844,867099999.0
2005-05-27 11:45:00,107.852,107.86,107.803,107.807,1264900005.0
2005-05-27 11:50:00,107.815,107.828,107.785,107.825,1108199996.0
2005-05-27 11:55:00,107.815,107.84,107.777,107.813,1260300000.0
2005-05-27 12:00:00,107.805,107.837,107.791,107.814,771799997.0
2005-05-27 12:05:00,107.799,107.848,107.789,107.845,1355200015.0
2005-05-27 12:10:00,107.833,107.855,107.814,107.822,1444699998.0
2005-05-27 12:15:00,107.828,107.861,107.817,107.842,1581399992.0
2005-05-27 12:20:00,107.847,107.861,107.817,107.837,1353800012.0
2005-05-27 12:25:00,107.85,107.864,107.823,107.851,1145400007.0
2005-05-27 12:30:00,107.815,107.865,107.81,107.831,1005699997.0
2005-05-27 12:35:00,107.828,107.857,107.804,107.852,1311199996.0
2005-05-27 12:40:00,107.852,107.863,107.811,107.827,1199599998.0
2005-05-27 12:45:00,107.83,107.869,107.823,107.852,1279699992.0
2005-05-27 12:50:00,107.86,107.878,107.832,107.832,933699990.0
2005-05-27 12:55:00,107.822,107.849,107.815,107.843,871099997.0
2005-05-27 13:00:00,107.846,107.853,107.814,107.828,1314500009.0
2005-05-27 13:05:00,107.81,107.846,107.804,107.836,1183000003.0
2005-05-27 13:10:00,107.828,107.847,107.779,107.78,1455599999.0
2005-05-27 13:15:00,107.781,107.797,107.749,107.749,1042599995.0
2005-05-27 13:20:00,107.755,107.79,107.741,107.766,1059000008.0
2005-05-27 13:25:00,107.777,107.815,107.764,107.793,1040100004.0
2005-05-27 13:30:00,107.798,107.815,107.768,107.79,1299700006.0
2005-05-27 13:35:00,107.76,107.78,107.736,107.752,1118299998.0
2005-05-27 13:40:00,107.742,107.784,107.736,107.755,1255500018.0
2005-05-27 13:45:00,107.735,107.793,107.727,107.778,1146400002.0
2005-05-27 13:50:00,107.788,107.84,107.784,107.799,1250699992.0
2005-05-27 13:55:00,107.793,107.84,107.787,107.799,985400013.0
2005-05-27 14:00:00,107.794,107.82,107.767,107.8,1272400004.0
2005-05-27 14:05:00,107.808,107.847,107.783,107.783,1172999992.0
2005-05-27 14:10:00,107.787,107.8,107.738,107.752,1193100008.0
2005-05-27 14:15:00,107.765,107.84,107.739,107.827,1571900018.0
2005-05-27 14:20:00,107.816,107.849,107.768,107.768,1219300007.0
2005-05-27 14:25:00,107.805,107.854,107.797,107.849,1198300000.0
2005-05-27 14:30:00,107.833,107.85,107.77,107.801,997699997.0
2005-05-27 14:35:00,107.792,107.813,107.767,107.791,1142600000.0
2005-05-27 14:40:00,107.785,107.884,107.778,107.884,1338800009.0
2005-05-27 14:45:00,107.897,107.901,107.83,107.858,1057699998.0
2005-05-27 14:50:00,107.849,107.908,107.849,107.899,1192500003.0
2005-05-27 14:55:00,107.917,107.94,107.89,107.902,1135999995.0
2005-05-27 15:00:00,107.895,108.054,107.887,108.054,950199996.0
2005-05-27 15:05:00,108.068,108.068,108.002,108.007,1119600005.0
2005-05-27 15:10:00,108.02,108.036,107.982,108.036,1184499995.0
2005-05-27 15:15:00,107.988,108.002,107.952,107.975,1495900018.0
2005-05-27 15:20:00,107.99,108.016,107.965,107.97,1457300017.0
2005-05-27 15:25:00,107.98,108.013,107.972,108.0,1239599997.0
2005-05-27 15:30:00,108.02,108.057,108.001,108.009,1187600000.0
2005-05-27 15:35:00,108.0,108.035,107.994,108.01,1311700002.0
2005-05-27 15:40:00,108.023,108.051,108.012,108.028,1106000002.0
2005-05-27 15:45:00,108.036,108.042,108.002,108.003,1318899986.0
2005-05-27 15:50:00,108.011,108.052,107.946,107.992,1428400003.0
2005-05-27 15:55:00,107.997,108.011,107.953,108.001,1168200006.0
2005-05-27 16:00:00,108.012,108.036,107.961,107.961,1259899994.0
2005-05-27 16:05:00,107.958,107.998,107.954,107.982,1048400008.0
2005-05-27 16:10:00,107.971,107.976,107.902,107.906,1182400011.0
2005-05-27 16:15:00,107.9,107.989,107.9,107.963,836300000.0
2005-05-27 16:20:00,107.962,107.984,107.931,107.965,969599992.0
2005-05-27 16:25:00,107.972,107.981,107.935,107.975,1171600003.0
2005-05-27 16:30:00,107.98,108.015,107.959,107.971,1294499992.0
2005-05-27 16:35:00,107.979,107.998,107.949,107.968,1197400000.0
2005-05-27 16:40:00,107.977,107.991,107.918,107.971,1082299991.0
2005-05-27 16:45:00,107.953,107.971,107.926,107.929,1155700001.0
2005-05-27 16:50:00,107.93,107.977,107.911,107.959,1305600006.0
2005-05-27 16:55:00,107.965,108.053,107.955,108.012,1062800003.0
2005-05-27 17:00:00,108.022,108.072,107.991,108.03,1360900003.0
2005-05-27 17:05:00,108.032,108.057,108.002,108.004,1122000008.0
2005-05-27 17:10:00,108.025,108.045,107.981,108.005,1125500000.0
2005-05-27 17:15:00,108.003,108.029,107.98,108.003,1439600007.0
2005-05-27 17:20:00,108.011,108.032,107.952,107.977,1124400010.0
2005-05-27 17:25:00,107.968,107.99,107.92,107.957,1254699996.0
2005-05-27 17:30:00,107.96,107.983,107.91,107.911,1111200001.0
2005-05-27 17:35:00,107.903,107.929,107.806,107.832,1232599992.0
2005-05-27 17:40:00,107.845,107.908,107.843,107.882,799800004.0
2005-05-27 17:45:00,107.88,107.919,107.796,107.796,1204599993.0
2005-05-27 17:50:00,107.793,107.844,107.781,107.781,1541900001.0
2005-05-27 17:55:00,107.782,107.886,107.782,107.878,1358100002.0
2005-05-27 18:00:00,107.874,107.935,107.874,107.89,8241899999.0
2005-05-27 18:05:00,107.88,107.92,107.88,107.9,7926000004.0
2005-05-27 18:10:00,107.91,107.92,107.89,107.91,7335200014.0
2005-05-27 18:15:00,107.94,107.941,107.914,107.93,3145200014.0
2005-05-27 18:20:00,107.92,107.94,107.91,107.94,5836400032.0
2005-05-27 18:25:00,107.95,107.978,107.91,107.91,8353299994.0
2005-05-27 18:30:00,107.909,107.93,107.893,107.91,9367699975.0
2005-05-27 18:35:00,107.9,107.91,107.818,107.82,6784399997.0
2005-05-27 18:40:00,107.818,107.919,107.816,107.89,6865000000.0
2005-05-27 18:45:00,107.887,107.897,107.844,107.861,4865400003.0
2005-05-27 18:50:00,107.88,107.921,107.867,107.92,8692699974.0
2005-05-27 18:55:00,107.911,107.961,107.897,107.905,6219299991.0
2005-05-27 19:00:00,107.938,107.94,107.893,107.94,4175200027.0
2005-05-27 19:05:00,107.916,107.94,107.898,107.903,4222700025.0
2005-05-27 19:10:00,107.912,107.974,107.905,107.937,4522399992.0
2005-05-27 19:15:00,107.958,107.991,107.925,107.968,6200900003.0
2005-05-27 19:20:00,107.96,107.994,107.95,107.96,4826000011.0
2005-05-27 19:25:00,107.94,108.007,107.94,107.955,5206600003.0
2005-05-27 19:30:00,107.956,107.988,107.943,107.972,5739800022.0
2005-05-27 19:35:00,107.977,107.992,107.923,107.961,3967200007.0
2005-05-27 19:40:00,107.927,107.967,107.908,107.945,3902599999.0
2005-05-27 19:45:00,107.949,108.016,107.949,107.976,4792100003.0
2005-05-27 19:50:00,107.976,108.014,107.951,107.952,5153799993.0
2005-05-27 19:55:00,107.97,108.009,107.947,107.982,4059100012.0
2005-05-27 20:00:00,107.952,107.997,107.944,107.986,3224099981.0
2005-05-27 20:05:00,107.952,107.999,107.945,107.962,5527200002.0
2005-05-27 20:10:00,107.969,108.001,107.948,107.966,5641700010.0
2005-05-27 20:15:00,107.959,108.011,107.959,108.002,4774700006.0
2005-05-27 20:20:00,107.971,107.999,107.951,107.979,4852000006.0
2005-05-27 20:25:00,107.958,108.055,107.955,107.99,4314499992.0
2005-05-27 20:30:00,107.96,107.998,107.959,107.968,1542100005.0
2005-05-27 20:35:00,107.984,108.0,107.949,107.973,3586399995.0
2005-05-27 20:40:00,107.967,107.997,107.942,107.947,4969800019.0
2005-05-27 20:45:00,107.946,107.984,107.928,107.97,6665299997.0
2005-05-27 20:50:00,107.954,108.031,107.954,108.017,4382300014.0
2005-05-27 20:55:00,107.999,108.017,107.968,108.0,8480699971.0
2005-05-27 21:00:00,107.98,108.027,107.949,107.992,5857499998.0
2005-05-27 21:05:00,107.977,108.017,107.957,108.011,4177000021.0
2005-05-27 21:10:00,107.977,108.008,107.961,107.97,3580100010.0
2005-05-27 21:15:00,107.992,108.034,107.965,107.979,6540400025.0
2005-05-27 21:20:00,108.003,108.046,107.977,108.002,7273800020.0
2005-05-27 21:25:00,107.995,108.041,107.988,108.017,4903000029.0
2005-05-27 21:30:00,108.021,108.042,107.974,107.974,2901299994.0
2005-05-27 21:35:00,107.97,108.01,107.949,107.95,2132199995.0
2005-05-27 21:40:00,107.983,107.989,107.935,107.945,4374599996.0
2005-05-27 21:45:00,107.93,107.939,107.888,107.933,3501900005.0
2005-05-27 21:50:00,107.937,107.937,107.897,107.905,1656800003.0
2005-05-27 21:55:00,107.91,107.958,107.904,107.924,1945199985.0
2005-05-27 22:00:00,107.923,107.994,107.912,107.953,3943199989.0
2005-05-27 22:05:00,107.97,107.993,107.937,107.937,1215300016.0
2005-05-27 22:10:00,107.947,107.981,107.944,107.963,1978400006.0
2005-05-27 22:15:00,107.97,107.999,107.956,107.992,2145899991.0
2005-05-27 22:20:00,107.978,107.992,107.885,107.888,1080799995.0
2005-05-27 22:25:00,107.898,107.982,107.895,107.939,2001499994.0
2005-05-27 22:30:00,107.957,107.966,107.878,107.878,2730800000.0
2005-05-27 22:35:00,107.907,107.934,107.884,107.911,1714699999.0
2005-05-27 22:40:00,107.914,107.934,107.831,107.89,1696499993.0
2005-05-27 22:45:00,107.878,107.93,107.865,107.892,1319900006.0
2005-05-27 22:50:00,107.893,107.928,107.875,107.907,1574600016.0
2005-05-27 22:55:00,107.89,107.935,107.862,107.916,1364699997.0
2005-05-29 23:00:00,107.94,107.97,107.91,107.939,1228799994.0
2005-05-29 23:05:00,107.945,107.973,107.934,107.956,1322900005.0
2005-05-29 23:10:00,107.946,107.975,107.913,107.913,1157299997.0
2005-05-29 23:15:00,107.918,107.956,107.865,107.907,1407800000.0
2005-05-29 23:20:00,107.898,107.914,107.851,107.867,1313899987.0
2005-05-29 23:25:00,107.854,107.937,107.854,107.89,1317299986.0
2005-05-29 23:30:00,107.9,107.988,107.9,107.953,1308500011.0
2005-05-29 23:35:00,107.943,107.986,107.933,107.946,1157899995.0
2005-05-29 23:40:00,107.972,107.993,107.938,107.964,1302500003.0
2005-05-29 23:45:00,107.978,107.993,107.935,107.993,1223900004.0
2005-05-29 23:50:00,107.98,108.026,107.933,107.933,865999990.0
2005-05-29 23:55:00,107.99,108.02,107.951,107.99,1428199999.0
2005-05-30 00:00:00,107.989,108.036,107.974,108.029,1238700004.0
2005-05-30 00:05:00,108.009,108.043,107.993,108.012,1221199995.0
2005-05-30 00:10:00,108.0,108.063,107.994,108.029,1323000004.0
2005-05-30 00:15:00,108.039,108.077,108.021,108.064,1144699998.0
2005-05-30 00:20:00,108.038,108.103,108.038,108.069,1047399997.0
2005-05-30 00:25:00,108.07,108.127,108.07,108.098,1199700005.0
2005-05-30 00:30:00,108.11,108.156,108.084,108.099,1038999999.0
2005-05-30 00:35:00,108.094,108.13,108.055,108.057,1235499998.0
2005-05-30 00:40:00,108.059,108.099,108.049,108.068,1168100000.0
2005-05-30 00:45:00,108.073,108.105,108.054,108.088,1182500003.0
2005-05-30 00:50:00,108.089,108.096,108.047,108.06,1587599983.0
2005-05-30 00:55:00,108.039,108.08,108.029,108.056,1474799985.0
2005-05-30 01:00:00,108.053,108.092,108.025,108.079,1302799987.0
2005-05-30 01:05:00,108.07,108.093,108.058,108.072,998399994.0
2005-05-30 01:10:00,108.086,108.103,108.036,108.044,1298599997.0
2005-05-30 01:15:00,108.078,108.093,108.04,108.093,1312399999.0
2005-05-30 01:20:00,108.058,108.094,108.034,108.082,1351700005.0
2005-05-30 01:25:00,108.08,108.096,108.043,108.079,930499987.0
2005-05-30 01:30:00,108.047,108.1,108.047,108.055,1094400001.0
2005-05-30 01:35:00,108.084,108.098,108.051,108.083,1054700009.0
2005-05-30 01:40:00,108.086,108.101,108.06,108.062,1175999994.0
2005-05-30 01:45:00,108.062,108.103,108.054,108.084,1026400001.0
2005-05-30 01:50:00,108.111,108.117,108.046,108.089,1320400002.0
2005-05-30 01:55:00,108.102,108.156,108.06,108.115,1296500008.0
2005-05-30 02:00:00,108.119,108.132,108.098,108.108,1229399996.0
2005-05-30 02:05:00,108.1,108.159,108.1,108.14,1367599987.0
2005-05-30 02:10:00,108.12,108.139,108.098,108.122,1335000003.0
2005-05-30 02:15:00,108.13,108.144,108.09,108.131,958599996.0
2005-05-30 02:20:00,108.129,108.136,108.077,108.109,1180700004.0
2005-05-30 02:25:00,108.113,108.127,108.09,108.118,1628800012.0
2005-05-30 02:30:00,108.126,108.126,108.082,108.107,1231899996.0
2005-05-30 02:35:00,108.085,108.099,108.058,108.088,983600002.0
2005-05-30 02:40:00,108.082,108.092,107.996,108.014,1786799987.0
2005-05-30 02:45:00,108.032,108.038,107.932,107.936,1621600009.0
2005-05-30 02:50:00,107.932,107.977,107.892,107.9,1323900006.0
2005-05-30 02:55:00,107.913,107.965,107.913,107.936,943000000.0
2005-05-30 03:00:00,107.94,107.978,107.923,107.94,1194200004.0
2005-05-30 03:05:00,107.925,107.949,107.839,107.869,1354500002.0
2005-05-30 03:10:00,107.86,107.883,107.842,107.867,760099999.0
2005-05-30 03:15:00,107.882,107.923,107.865,107.908,1553000003.0
2005-05-30 03:20:00,107.918,107.944,107.898,107.91,1429300008.0
2005-05-30 03:25:00,107.932,107.938,107.894,107.916,974600013.0
2005-05-30 03:30:00,107.912,107.919,107.878,107.88,1229800000.0
2005-05-30 03:35:00,107.9,107.934,107.883,107.914,849600004.0
2005-05-30 03:40:00,107.9,107.959,107.885,107.931,1124299998.0
2005-05-30 03:45:00,107.932,107.947,107.902,107.922,1172899997.0
2005-05-30 03:50:00,107.913,107.954,107.896,107.944,913999994.0
2005-05-30 03:55:00,107.94,107.959,107.9,107.956,1045100001.0
2005-05-30 04:00:00,107.903,107.947,107.89,107.915,1243299990.0
2005-05-30 04:05:00,107.91,107.956,107.892,107.933,1520700001.0
2005-05-30 04:10:00,107.903,107.939,107.897,107.92,852999997.0
2005-05-30 04:15:00,107.903,107.945,107.894,107.937,1131800008.0
2005-05-30 04:20:00,107.93,107.955,107.876,107.883,1276300009.0
2005-05-30 04:25:00,107.884,107.905,107.864,107.876,1341400003.0
2005-05-30 04:30:00,107.87,107.89,107.819,107.833,1117100002.0
2005-05-30 04:35:00,107.822,107.872,107.821,107.838,1426999990.0
2005-05-30 04:40:00,107.853,107.861,107.807,107.861,1299100004.0
2005-05-30 04:45:00,107.858,107.861,107.789,107.814,1395300007.0
2005-05-30 04:50:00,107.79,107.837,107.79,107.812,1349199993.0
2005-05-30 04:55:00,107.812,107.842,107.791,107.82,1066000002.0
2005-05-30 05:00:00,107.825,107.851,107.804,107.814,1418699992.0
2005-05-30 05:05:00,107.831,107.848,107.799,107.802,1181999997.0
2005-05-30 05:10:00,107.804,107.88,107.804,107.852,1031000003.0
2005-05-30 05:15:00,107.848,107.884,107.841,107.857,1141599998.0
2005-05-30 05:20:00,107.861,107.903,107.835,107.865,1640900004.0
2005-05-30 05:25:00,107.857,107.909,107.843,107.862,1158200012.0
2005-05-30 05:30:00,107.89,107.89,107.834,107.857,1542100016.0
2005-05-30 05:35:00,107.872,107.884,107.828,107.857,1362500011.0
2005-05-30 05:40:00,107.865,107.888,107.837,107.839,1344899998.0
2005-05-30 05:45:00,107.845,107.871,107.804,107.851,1374799997.0
2005-05-30 05:50:00,107.853,107.853,107.784,107.838,903399999.0
2005-05-30 05:55:00,107.815,107.856,107.798,107.854,1336600005.0
2005-05-30 06:00:00,107.845,107.867,107.816,107.842,1317599991.0
2005-05-30 06:05:00,107.845,107.873,107.817,107.873,949200009.0
2005-05-30 06:10:00,107.88,107.881,107.83,107.852,1148400003.0
2005-05-30 06:15:00,107.857,107.879,107.838,107.845,961200007.0
2005-05-30 06:20:00,107.84,107.873,107.83,107.836,1135200000.0
2005-05-30 06:25:00,107.848,107.863,107.76,107.76,1366999994.0
2005-05-30 06:30:00,107.765,107.795,107.755,107.762,1031800004.0
2005-05-30 06:35:00,107.783,107.823,107.742,107.742,969500005.0
2005-05-30 06:40:00,107.758,107.791,107.734,107.742,1182999997.0
2005-05-30 06:45:00,107.742,107.78,107.73,107.757,1208400003.0
2005-05-30 06:50:00,107.768,107.797,107.745,107.76,1197899996.0
2005-05-30 06:55:00,107.754,107.792,107.743,107.752,1105400003.0
2005-05-30 07:00:00,107.755,107.781,107.734,107.755,1278199995.0
2005-05-30 07:05:00,107.763,107.783,107.737,107.755,1371100003.0
2005-05-30 07:10:00,107.767,107.788,107.739,107.749,1178399997.0
2005-05-30 07:15:00,107.757,107.799,107.74,107.767,1139699996.0
2005-05-30 07:20:00,107.77,107.82,107.752,107.756,1137799996.0
2005-05-30 07:25:00,107.754,107.783,107.729,107.748,1116700014.0
2005-05-30 07:30:00,107.749,107.805,107.743,107.756,1271399994.0
2005-05-30 07:35:00,107.769,107.81,107.762,107.791,973600004.0
2005-05-30 07:40:00,107.795,107.864,107.779,107.819,1209899990.0
2005-05-30 07:45:00,107.82,107.855,107.801,107.855,1308400005.0
2005-05-30 07:50:00,107.885,107.907,107.86,107.866,1060399994.0
2005-05-30 07:55:00,107.872,107.905,107.861,107.874,1221099999.0
2005-05-30 08:00:00,107.887,107.901,107.836,107.893,1408799995.0
2005-05-30 08:05:00,107.905,107.936,107.875,107.905,1265800003.0
2005-05-30 08:10:00,107.91,107.939,107.876,107.905,1435299990.0
2005-05-30 08:15:00,107.938,107.947,107.9,107.946,1026699996.0
2005-05-30 08:20:00,107.92,107.961,107.906,107.95,1244400001.0
2005-05-30 08:25:00,107.927,107.949,107.899,107.919,1043900004.0
2005-05-30 08:30:00,107.932,107.946,107.891,107.892,1235000002.0
2005-05-30 08:35:00,107.908,107.925,107.875,107.882,1079699999.0
2005-05-30 08:40:00,107.892,107.94,107.88,107.932,1352599997.0
2005-05-30 08:45:00,107.902,107.954,107.902,107.947,1049200009.0
2005-05-30 08:50:00,107.914,107.95,107.912,107.932,1249699999.0
2005-05-30 08:55:00,107.93,107.951,107.88,107.933,1050800006.0
2005-05-30 09:00:00,107.915,107.952,107.903,107.944,1303900004.0
2005-05-30 09:05:00,107.932,107.948,107.871,107.923,959999990.0
2005-05-30 09:10:00,107.928,107.928,107.879,107.909,1209800016.0
2005-05-30 09:15:00,107.892,107.917,107.865,107.87,1172400006.0
2005-05-30 09:20:00,107.868,107.903,107.868,107.87,1172699995.0
2005-05-30 09:25:00,107.881,107.913,107.865,107.909,1486999979.0
2005-05-30 09:30:00,107.895,107.92,107.877,107.893,955299996.0
2005-05-30 09:35:00,107.908,107.93,107.87,107.886,1548900001.0
2005-05-30 09:40:00,107.902,107.917,107.865,107.892,1065799988.0
2005-05-30 09:45:00,107.887,107.928,107.887,107.903,1115499995.0
2005-05-30 09:50:00,107.893,107.941,107.882,107.902,1300300000.0
2005-05-30 09:55:00,107.92,107.943,107.892,107.894,916199997.0
2005-05-30 10:00:00,107.888,107.912,107.865,107.892,1313499996.0
2005-05-30 10:05:00,107.895,107.918,107.862,107.9,1041000006.0
2005-05-30 10:10:00,107.875,107.918,107.864,107.909,1264299996.0
2005-05-30 10:15:00,107.908,107.935,107.877,107.92,1314999998.0
2005-05-30 10:20:00,107.93,107.958,107.872,107.929,1579700009.0
2005-05-30 10:25:00,107.925,107.957,107.895,107.9,1320699999.0
2005-05-30 10:30:00,107.928,107.948,107.887,107.887,1061099991.0
2005-05-30 10:35:00,107.887,107.906,107.861,107.899,962100010.0
2005-05-30 10:40:00,107.892,107.946,107.879,107.879,1208600005.0
2005-05-30 10:45:00,107.892,107.927,107.876,107.879,1152400014.0
2005-05-30 10:50:00,107.882,107.909,107.858,107.867,1317999993.0
2005-05-30 10:55:00,107.876,107.891,107.832,107.832,1063300011.0
2005-05-30 11:00:00,107.837,107.875,107.806,107.833,1046199995.0
2005-05-30 11:05:00,107.836,107.872,107.833,107.845,949899998.0
2005-05-30 11:10:00,107.855,107.889,107.85,107.86,1123599995.0
2005-05-30 11:15:00,107.855,107.896,107.853,107.858,1147200004.0
2005-05-30 11:20:00,107.876,107.907,107.853,107.875,1198900016.0
2005-05-30 11:25:00,107.877,107.928,107.864,107.909,1270200003.0
2005-05-30 11:30:00,107.901,107.916,107.857,107.906,1275999978.0
2005-05-30 11:35:00,107.885,107.902,107.853,107.86,1052800000.0
2005-05-30 11:40:00,107.857,107.882,107.847,107.863,1303699989.0
2005-05-30 11:45:00,107.853,107.879,107.841,107.866,985699997.0
2005-05-30 11:50:00,107.857,107.889,107.843,107.865,1276099997.0
2005-05-30 11:55:00,107.877,107.88,107.834,107.853,1485300003.0
2005-05-30 12:00:00,107.853,107.861,107.808,107.841,1173700006.0
2005-05-30 12:05:00,107.85,107.886,107.836,107.88,1384500001.0
2005-05-30 12:10:00,107.884,107.89,107.841,107.862,1054099997.0
2005-05-30 12:15:00,107.875,107.892,107.832,107.832,1610100000.0
2005-05-30 12:20:00,107.839,107.863,107.819,107.841,995200001.0
2005-05-30 12:25:00,107.829,107.862,107.798,107.799,1002600002.0
2005-05-30 12:30:00,107.808,107.854,107.807,107.819,1158000009.0
2005-05-30 12:35:00,107.83,107.871,107.821,107.863,1194799996.0
2005-05-30 12:40:00,107.857,107.917,107.842,107.867,1108600007.0
2005-05-30 12:45:00,107.885,107.908,107.821,107.842,1787199990.0
2005-05-30 12:50:00,107.828,107.867,107.812,107.828,1062500013.0
2005-05-30 12:55:00,107.845,107.858,107.799,107.828,1135400001.0
2005-05-30 13:00:00,107.819,107.949,107.819,107.935,1218400011.0
2005-05-30 13:05:00,107.925,107.977,107.923,107.945,1416400001.0
2005-05-30 13:10:00,107.962,107.98,107.922,107.932,1381000000.0
2005-05-30 13:15:00,107.94,107.958,107.921,107.932,1284499994.0
2005-05-30 13:20:00,107.936,107.976,107.922,107.957,1291199998.0
2005-05-30 13:25:00,107.955,107.989,107.943,107.961,1094200009.0
2005-05-30 13:30:00,107.968,108.006,107.957,107.966,1275000004.0
2005-05-30 13:35:00,107.97,107.98,107.94,107.951,1343400007.0
2005-05-30 13:40:00,107.95,107.97,107.922,107.943,1309299992.0
2005-05-30 13:45:00,107.952,107.989,107.926,107.955,1210200006.0
2005-05-30 13:50:00,107.97,107.976,107.901,107.911,1190500006.0
2005-05-30 13:55:00,107.91,107.934,107.875,107.925,985900002.0
2005-05-30 14:00:00,107.945,107.981,107.91,107.976,1209300002.0
2005-05-30 14:05:00,107.98,107.991,107.949,107.972,1113000001.0
2005-05-30 14:10:00,107.965,108.008,107.954,107.97,1078499996.0
2005-05-30 14:15:00,107.97,108.002,107.94,107.982,1244500004.0
2005-05-30 14:20:00,107.965,108.003,107.947,107.993,1642900014.0
2005-05-30 14:25:00,108.002,108.008,107.918,107.958,1065600008.0
2005-05-30 14:30:00,107.94,107.989,107.917,107.95,1079099994.0
2005-05-30 14:35:00,107.957,107.987,107.922,107.946,1297500014.0
2005-05-30 14:40:00,107.945,107.995,107.937,107.995,1471300008.0
2005-05-30 14:45:00,107.979,107.991,107.932,107.961,1116300007.0
2005-05-30 14:50:00,107.955,107.984,107.927,107.959,1141700002.0
2005-05-30 14:55:00,107.958,107.978,107.913,107.965,1200100002.0
2005-05-30 15:00:00,107.967,107.98,107.932,107.952,662499999.0
2005-05-30 15:05:00,107.968,107.986,107.939,107.958,1235799990.0
2005-05-30 15:10:00,107.962,107.994,107.947,107.968,1325100003.0
2005-05-30 15:15:00,107.965,107.978,107.931,107.962,1200900001.0
2005-05-30 15:20:00,107.96,107.983,107.916,107.927,1610899997.0
2005-05-30 15:25:00,107.933,107.968,107.914,107.932,1221999994.0
2005-05-30 15:30:00,107.968,107.969,107.925,107.931,1332099985.0
2005-05-30 15:35:00,107.905,107.978,107.895,107.931,1212600007.0
2005-05-30 15:40:00,107.941,107.956,107.901,107.94,1174099999.0
2005-05-30 15:45:00,107.943,107.963,107.893,107.936,1381800013.0
2005-05-30 15:50:00,107.928,107.947,107.893,107.929,1477099998.0
2005-05-30 15:55:00,107.94,107.985,107.928,107.96,1377199999.0
2005-05-30 16:00:00,107.961,107.984,107.935,107.946,1121700009.0
2005-05-30 16:05:00,107.943,107.971,107.919,107.933,1208700004.0
2005-05-30 16:10:00,107.96,107.968,107.915,107.958,987199996.0
2005-05-30 16:15:00,107.964,107.965,107.919,107.948,1173900005.0
2005-05-30 16:20:00,107.943,107.957,107.912,107.951,932899999.0
2005-05-30 16:25:00,107.937,107.962,107.919,107.945,1246600010.0
2005-05-30 16:30:00,107.933,107.953,107.909,107.924,1279200010.0
2005-05-30 16:35:00,107.91,107.951,107.899,107.933,1543999995.0
2005-05-30 16:40:00,107.955,107.963,107.914,107.928,1290400005.0
2005-05-30 16:45:00,107.93,107.953,107.91,107.942,1319499992.0
2005-05-30 16:50:00,107.917,107.953,107.894,107.911,1411500004.0
2005-05-30 16:55:00,107.923,107.934,107.866,107.908,1412299982.0
2005-05-30 17:00:00,107.89,107.94,107.882,107.896,993500005.0
2005-05-30 17:05:00,107.917,107.936,107.885,107.916,1141800003.0
2005-05-30 17:10:00,107.923,107.938,107.895,107.928,1268799988.0
2005-05-30 17:15:00,107.917,107.943,107.897,107.925,1391200006.0
2005-05-30 17:20:00,107.94,107.964,107.913,107.945,1540400008.0
2005-05-30 17:25:00,107.946,107.967,107.929,107.951,1573699993.0
2005-05-30 17:30:00,107.956,107.989,107.914,107.95,1395899997.0
2005-05-30 17:35:00,107.972,107.98,107.938,107.965,1340199994.0
2005-05-30 17:40:00,107.963,107.969,107.912,107.929,1331500001.0
2005-05-30 17:45:00,107.92,107.956,107.911,107.95,1084700000.0
2005-05-30 17:50:00,107.952,107.962,107.91,107.947,1289599997.0
2005-05-30 17:55:00,107.943,107.958,107.921,107.935,1446000026.0
2005-05-30 18:00:00,107.945,107.965,107.931,107.943,2155499995.0
2005-05-30 18:05:00,107.95,107.95,107.94,107.95,4291200006.0
2005-05-30 18:10:00,107.972,107.972,107.925,107.95,5815900021.0
2005-05-30 18:15:00,107.94,107.961,107.913,107.955,5594100028.0
2005-05-30 18:25:00,107.96,107.985,107.909,107.95,8979000056.0
2005-05-30 18:35:00,107.961,107.986,107.927,107.933,4959100018.0
2005-05-30 18:40:00,107.936,107.99,107.931,107.968,6266400012.0
2005-05-30 18:45:00,107.963,107.984,107.912,107.959,6208600043.0
2005-05-30 18:50:00,107.98,107.994,107.931,107.968,8177000010.0
2005-05-30 18:55:00,107.964,107.997,107.948,107.988,6591700017.0
2005-05-30 19:00:00,107.986,107.994,107.927,107.959,4739999998.0
2005-05-30 19:05:00,107.96,108.0,107.938,107.951,5846200013.0
2005-05-30 19:10:00,107.987,107.998,107.942,107.969,4124700016.0
2005-05-30 19:15:00,107.96,107.998,107.932,107.975,6060700003.0
2005-05-30 19:20:00,107.966,108.01,107.931,107.969,4584400001.0
2005-05-30 19:25:00,107.964,108.008,107.935,108.003,4346799993.0
2005-05-30 19:30:00,107.99,108.009,107.954,108.002,5911600020.0
2005-05-30 19:35:00,108.001,108.009,107.946,108.001,3996799998.0
2005-05-30 19:40:00,108.005,108.011,107.944,107.992,4527399993.0
2005-05-30 19:45:00,108.001,108.001,107.937,107.958,4865999994.0
2005-05-30 19:50:00,107.992,108.015,107.953,107.979,5349999997.0
2005-05-30 19:55:00,107.972,108.008,107.949,107.968,4364699989.0
2005-05-30 20:00:00,107.995,108.001,107.938,107.97,3621400009.0
2005-05-30 20:05:00,107.978,107.998,107.952,107.98,5588200001.0
2005-05-30 20:10:00,107.985,107.999,107.951,107.985,4775999993.0
2005-05-30 20:15:00,107.985,108.027,107.966,108.013,4460000006.0
2005-05-30 20:20:00,108.005,108.018,107.951,107.967,4862200000.0
2005-05-30 20:25:00,107.993,108.007,107.935,107.983,3672200000.0
2005-05-30 20:30:00,107.978,108.019,107.959,107.985,3222499999.0
2005-05-30 20:35:00,107.98,108.016,107.956,108.013,3519299997.0
2005-05-30 20:40:00,107.97,108.021,107.955,108.003,6317600019.0
2005-05-30 20:45:00,108.003,108.016,107.936,107.962,7033500021.0
2005-05-30 20:50:00,107.963,108.009,107.933,107.987,4632699992.0
2005-05-30 20:55:00,107.987,108.009,107.949,107.97,3848100034.0
2005-05-30 21:00:00,107.985,108.016,107.966,108.014,3551400003.0
2005-05-30 21:05:00,108.003,108.015,107.955,107.972,3791499998.0
2005-05-30 21:10:00,107.987,108.018,107.958,107.987,3835600006.0
2005-05-30 21:15:00,108.005,108.017,107.961,107.97,7370600016.0
2005-05-30 21:20:00,107.967,108.008,107.953,107.988,5148399995.0
2005-05-30 21:25:00,107.986,107.997,107.952,107.966,4238600029.0
2005-05-30 21:30:00,107.99,107.999,107.959,107.988,2878199992.0
2005-05-30 21:35:00,107.997,107.999,107.957,107.995,2301599985.0
2005-05-30 21:40:00,107.99,107.996,107.944,107.975,3754600006.0
2005-05-30 21:45:00,107.973,107.995,107.936,107.967,4116600021.0
2005-05-30 21:50:00,107.975,107.999,107.939,107.973,1878499991.0
2005-05-30 21:55:00,107.985,107.997,107.944,107.964,2026899992.0
2005-05-30 22:00:00,107.959,107.996,107.936,107.988,3793499993.0
2005-05-30 22:05:00,107.983,108.006,107.961,107.998,1084000004.0
2005-05-30 22:10:00,107.993,108.004,107.96,107.991,1811100002.0
2005-05-30 22:15:00,107.99,108.011,107.955,108.0,2210200009.0
2005-05-30 22:20:00,107.992,108.009,107.959,107.985,1147600001.0
2005-05-30 22:25:00,107.99,108.005,107.964,107.966,1881299982.0
2005-05-30 22:30:00,107.973,108.004,107.957,107.969,2292100007.0
2005-05-30 22:35:00,107.98,107.995,107.945,107.965,1959800017.0
2005-05-30 22:40:00,107.96,107.997,107.95,107.991,1531100012.0
2005-05-30 22:45:00,107.975,107.996,107.946,107.964,1565099996.0
2005-05-30 22:50:00,107.975,108.003,107.95,107.99,1661100009.0
2005-05-30 22:55:00,107.99,108.008,107.958,107.961,1790699995.0
2005-05-30 23:00:00,107.988,108.004,107.958,107.964,1401699999.0
2005-05-30 23:05:00,108.0,108.01,107.964,107.997,1135600008.0
2005-05-30 23:10:00,107.997,108.017,107.974,107.977,1240500005.0
2005-05-30 23:15:00,107.987,108.006,107.964,107.988,1171599993.0
2005-05-30 23:20:00,107.973,108.015,107.965,107.986,1155499997.0
2005-05-30 23:25:00,107.972,108.002,107.964,107.964,1250200010.0
2005-05-30 23:30:00,107.993,108.018,107.98,108.017,1090000003.0
2005-05-30 23:35:00,108.014,108.019,107.961,107.986,1291700000.0
2005-05-30 23:40:00,107.985,108.026,107.974,107.997,1433300004.0
2005-05-30 23:45:00,108.028,108.028,107.967,107.992,1453100001.0
2005-05-30 23:50:00,107.994,108.011,107.891,107.984,904300002.0
2005-05-30 23:55:00,107.99,108.006,107.957,107.962,1343499992.0
2005-05-31 00:00:00,107.975,108.008,107.96,107.97,1320699988.0
2005-05-31 00:05:00,107.963,107.987,107.936,107.954,1318599999.0
2005-05-31 00:10:00,107.965,107.989,107.941,107.95,1114400008.0
2005-05-31 00:15:00,107.96,107.99,107.936,107.945,1111500013.0
2005-05-31 00:20:00,107.972,107.986,107.931,107.945,1460399985.0
2005-05-31 00:25:00,107.952,107.975,107.925,107.939,1100900011.0
2005-05-31 00:30:00,107.972,107.983,107.935,107.963,1304799998.0
2005-05-31 00:35:00,107.952,107.966,107.917,107.919,1259300012.0
2005-05-31 00:40:00,107.915,107.957,107.905,107.905,1380800001.0
2005-05-31 00:45:00,107.905,107.96,107.898,107.942,1071699993.0
2005-05-31 00:50:00,107.948,107.985,107.944,107.961,1118099992.0
2005-05-31 00:55:00,107.952,107.987,107.938,107.986,1073000000.0
2005-05-31 01:00:00,107.97,107.984,107.934,107.934,1076899995.0
2005-05-31 01:05:00,107.962,107.983,107.913,107.94,1285499990.0
2005-05-31 01:10:00,107.96,107.987,107.951,107.96,1282300006.0
2005-05-31 01:15:00,107.954,107.99,107.942,107.974,1240799997.0
2005-05-31 01:20:00,107.988,108.006,107.963,107.995,1436700004.0
2005-05-31 01:25:00,107.985,108.017,107.976,108.011,1055100004.0
2005-05-31 01:30:00,107.98,107.98,107.908,107.937,1144500000.0
2005-05-31 01:35:00,107.922,107.957,107.9,107.946,917899998.0
2005-05-31 01:40:00,107.908,107.945,107.898,107.94,1370200004.0
2005-05-31 01:45:00,107.912,107.927,107.876,107.886,987899994.0
2005-05-31 01:50:00,107.879,107.909,107.87,107.884,1034399999.0
2005-05-31 01:55:00,107.884,107.914,107.86,107.897,1080499997.0
2005-05-31 02:00:00,107.896,107.969,107.875,107.963,1436200004.0
2005-05-31 02:05:00,107.975,108.006,107.96,107.992,1012199994.0
2005-05-31 02:10:00,107.98,108.023,107.975,107.99,1501499999.0
2005-05-31 02:15:00,108.022,108.031,107.985,107.995,1169399997.0
2005-05-31 02:20:00,107.993,108.045,107.978,108.04,1101599990.0
2005-05-31 02:25:00,108.027,108.047,108.003,108.009,1072300003.0
2005-05-31 02:30:00,108.004,108.025,107.965,107.99,1378799989.0
2005-05-31 02:35:00,107.993,108.008,107.973,108.002,878400000.0
2005-05-31 02:40:00,108.019,108.048,107.995,108.048,1258999999.0
2005-05-31 02:45:00,108.027,108.087,108.027,108.066,1254499990.0
2005-05-31 02:50:00,108.066,108.097,108.039,108.062,1266600011.0
2005-05-31 02:55:00,108.068,108.106,108.042,108.055,1034399999.0
2005-05-31 03:00:00,108.055,108.14,108.054,108.104,1230499998.0
2005-05-31 03:05:00,108.095,108.202,108.085,108.171,1291800001.0
2005-05-31 03:10:00,108.168,108.17,108.111,108.111,1043199999.0
2005-05-31 03:15:00,108.105,108.11,107.991,108.023,1144900005.0
2005-05-31 03:20:00,108.053,108.194,108.033,108.124,1031300005.0
2005-05-31 03:25:00,108.122,108.184,108.1,108.135,1104100004.0
2005-05-31 03:30:00,108.145,108.26,108.145,108.256,895399992.0
2005-05-31 03:35:00,108.233,108.24,108.168,108.198,1049899994.0
2005-05-31 03:40:00,108.192,108.256,108.187,108.213,1122500001.0
2005-05-31 03:45:00,108.23,108.253,108.147,108.213,958000001.0
2005-05-31 03:50:00,108.208,108.237,108.201,108.217,1235699997.0
2005-05-31 03:55:00,108.23,108.25,108.201,108.209,1364600008.0
2005-05-31 04:00:00,108.21,108.263,108.185,108.195,1455200009.0
2005-05-31 04:05:00,108.202,108.221,108.166,108.179,1498699987.0
2005-05-31 04:10:00,108.195,108.225,108.167,108.202,1142300006.0
2005-05-31 04:15:00,108.205,108.248,108.174,108.226,1202800009.0
2005-05-31 04:20:00,108.18,108.202,108.158,108.182,1443899998.0
2005-05-31 04:25:00,108.181,108.219,108.171,108.181,1360700001.0
2005-05-31 04:30:00,108.175,108.19,108.137,108.145,822800002.0
2005-05-31 04:35:00,108.138,108.164,108.113,108.123,965899995.0
2005-05-31 04:40:00,108.13,108.163,108.108,108.161,1036899988.0
2005-05-31 04:45:00,108.127,108.134,108.095,108.113,1160000004.0
2005-05-31 04:50:00,108.12,108.155,108.103,108.141,1075899996.0
2005-05-31 04:55:00,108.138,108.138,108.085,108.088,1022399996.0
2005-05-31 05:00:00,108.08,108.109,107.994,108.042,1076300003.0
2005-05-31 05:05:00,108.041,108.1,108.041,108.057,1563900003.0
2005-05-31 05:10:00,108.066,108.107,108.054,108.106,988999994.0
2005-05-31 05:15:00,108.078,108.105,108.061,108.083,1083600011.0
2005-05-31 05:20:00,108.119,108.119,108.047,108.072,1251399997.0
2005-05-31 05:25:00,108.063,108.095,108.054,108.061,1380500000.0
2005-05-31 05:30:00,108.057,108.106,108.055,108.067,1791700010.0
2005-05-31 05:35:00,108.074,108.105,108.061,108.08,1287600008.0
2005-05-31 05:40:00,108.073,108.106,108.045,108.045,1171599985.0
2005-05-31 05:45:00,108.057,108.082,108.03,108.057,1500000001.0
2005-05-31 05:50:00,108.072,108.082,108.036,108.067,1202100016.0
2005-05-31 05:55:00,108.062,108.093,108.049,108.061,1439899994.0
2005-05-31 06:00:00,108.055,108.084,108.043,108.06,1073600002.0
2005-05-31 06:05:00,108.081,108.09,108.043,108.07,1259399998.0
2005-05-31 06:10:00,108.073,108.117,108.073,108.087,978299999.0
2005-05-31 06:15:00,108.083,108.106,108.069,108.074,995000000.0
2005-05-31 06:20:00,108.072,108.143,108.072,108.101,1290999998.0
2005-05-31 06:25:00,108.09,108.132,108.09,108.118,1215799991.0
2005-05-31 06:30:00,108.135,108.161,108.116,108.131,1192800010.0
2005-05-31 06:35:00,108.145,108.198,108.119,108.165,1357100010.0
2005-05-31 06:40:00,108.185,108.258,108.162,108.25,1149500013.0
2005-05-31 06:45:00,108.252,108.269,108.212,108.228,1125900002.0
2005-05-31 06:50:00,108.219,108.293,108.219,108.273,1375299990.0
2005-05-31 06:55:00,108.272,108.3,108.255,108.273,1044099992.0
2005-05-31 07:00:00,108.267,108.293,108.219,108.228,1514399989.0
2005-05-31 07:05:00,108.223,108.268,108.219,108.254,1226200001.0
2005-05-31 07:10:00,108.225,108.255,108.22,108.236,1523800015.0
2005-05-31 07:15:00,108.245,108.378,108.245,108.358,1064400001.0
2005-05-31 07:20:00,108.354,108.384,108.323,108.323,1285700009.0
2005-05-31 07:25:00,108.327,108.374,108.327,108.362,1243600005.0
2005-05-31 07:30:00,108.362,108.391,108.335,108.38,1551799987.0
2005-05-31 07:35:00,108.393,108.405,108.35,108.404,1109399997.0
2005-05-31 07:40:00,108.382,108.387,108.335,108.349,1283400011.0
2005-05-31 07:45:00,108.337,108.353,108.302,108.31,1236000000.0
2005-05-31 07:50:00,108.315,108.323,108.252,108.252,1132599999.0
2005-05-31 07:55:00,108.244,108.279,108.218,108.24,1255000003.0
2005-05-31 08:00:00,108.258,108.28,108.222,108.226,991499991.0
2005-05-31 08:05:00,108.232,108.252,108.211,108.247,1253099987.0
2005-05-31 08:10:00,108.247,108.265,108.228,108.247,1256000008.0
2005-05-31 08:15:00,108.216,108.267,108.194,108.261,1518200008.0
2005-05-31 08:20:00,108.25,108.33,108.248,108.308,1058299999.0
2005-05-31 08:25:00,108.311,108.338,108.262,108.265,1267599998.0
2005-05-31 08:30:00,108.248,108.287,108.247,108.271,1369100013.0
2005-05-31 08:35:00,108.262,108.299,108.229,108.261,760299996.0
2005-05-31 08:40:00,108.262,108.284,108.222,108.253,1447000002.0
2005-05-31 08:45:00,108.225,108.309,108.225,108.264,1282100000.0
2005-05-31 08:50:00,108.252,108.321,108.245,108.309,1177100003.0
2005-05-31 08:55:00,108.277,108.343,108.277,108.333,918199998.0
2005-05-31 09:00:00,108.334,108.341,108.269,108.341,1038399994.0
2005-05-31 09:05:00,108.303,108.326,108.294,108.31,999600002.0
2005-05-31 09:10:00,108.296,108.32,108.265,108.268,1296199999.0
2005-05-31 09:15:00,108.268,108.293,108.24,108.255,1098799995.0
2005-05-31 09:20:00,108.247,108.3,108.231,108.271,1303500000.0
2005-05-31 09:25:00,108.278,108.338,108.276,108.311,1108000002.0
2005-05-31 09:30:00,108.297,108.324,108.168,108.168,917200004.0
2005-05-31 09:35:00,108.165,108.215,108.156,108.213,905900000.0
2005-05-31 09:40:00,108.237,108.251,108.176,108.176,1269199986.0
2005-05-31 09:45:00,108.193,108.23,108.179,108.213,1294199990.0
2005-05-31 09:50:00,108.206,108.218,108.118,108.134,1171999990.0
2005-05-31 09:55:00,108.113,108.15,108.084,108.122,1394100007.0
2005-05-31 10:00:00,108.125,108.16,108.095,108.111,1299600016.0
2005-05-31 10:05:00,108.117,108.143,108.073,108.089,1005800001.0
2005-05-31 10:10:00,108.088,108.092,107.981,108.015,1326400007.0
2005-05-31 10:15:00,108.012,108.034,107.965,107.981,1378500003.0
2005-05-31 10:20:00,108.002,108.047,107.978,107.988,1305300001.0
2005-05-31 10:25:00,107.999,108.036,107.986,107.986,1130199998.0
2005-05-31 10:30:00,107.986,108.021,107.971,107.99,1119699999.0
2005-05-31 10:35:00,108.013,108.018,107.9,107.91,1087900004.0
2005-05-31 10:40:00,107.907,107.927,107.877,107.887,741899999.0
2005-05-31 10:45:00,107.892,107.903,107.837,107.866,1434000010.0
2005-05-31 10:50:00,107.872,107.887,107.844,107.867,984399992.0
2005-05-31 10:55:00,107.885,107.928,107.864,107.897,1321200012.0
2005-05-31 11:00:00,107.914,107.989,107.909,107.95,1469000009.0
2005-05-31 11:05:00,107.935,107.97,107.919,107.957,1121999994.0
2005-05-31 11:10:00,107.96,107.996,107.927,107.952,1280199997.0
2005-05-31 11:15:00,107.945,107.991,107.944,107.957,1222799996.0
2005-05-31 11:20:00,107.972,107.98,107.934,107.948,917800008.0
2005-05-31 11:25:00,107.954,107.98,107.945,107.963,928099995.0
2005-05-31 11:30:00,107.957,107.993,107.937,107.953,1284900007.0
2005-05-31 11:35:00,107.98,107.989,107.923,107.932,1041000013.0
2005-05-31 11:40:00,107.953,107.993,107.937,107.98,1078600007.0
2005-05-31 11:45:00,107.963,108.044,107.937,108.04,1303000001.0
2005-05-31 11:50:00,108.046,108.102,108.02,108.042,1192599991.0
2005-05-31 11:55:00,108.039,108.058,107.995,107.997,1194200006.0
2005-05-31 12:00:00,108.002,108.037,107.971,108.014,1185900007.0
2005-05-31 12:05:00,108.013,108.052,107.992,108.032,1228299994.0
2005-05-31 12:10:00,108.029,108.092,107.988,108.092,1600299998.0
2005-05-31 12:15:00,108.107,108.137,108.069,108.135,1013000002.0
2005-05-31 12:20:00,108.144,108.194,108.082,108.142,982599994.0
2005-05-31 12:25:00,108.14,108.19,108.131,108.141,1011899996.0
2005-05-31 12:30:00,108.122,108.131,108.089,108.1,974199992.0
2005-05-31 12:35:00,108.119,108.16,108.079,108.127,1118600010.0
2005-05-31 12:40:00,108.145,108.197,108.108,108.153,1288700008.0
2005-05-31 12:45:00,108.162,108.255,108.161,108.22,1353299991.0
2005-05-31 12:50:00,108.213,108.247,108.16,108.16,1006200000.0
2005-05-31 12:55:00,108.162,108.199,108.154,108.187,1377000011.0
2005-05-31 13:00:00,108.199,108.218,108.177,108.193,1085700001.0
2005-05-31 13:05:00,108.184,108.216,108.163,108.192,1103800007.0
2005-05-31 13:10:00,108.197,108.22,108.162,108.203,1112599997.0
2005-05-31 13:15:00,108.214,108.234,108.185,108.212,1179500006.0
2005-05-31 13:20:00,108.23,108.28,108.214,108.256,1287699993.0
2005-05-31 13:25:00,108.257,108.283,108.244,108.264,1221099997.0
2005-05-31 13:30:00,108.298,108.299,108.253,108.278,1525199988.0
2005-05-31 13:35:00,108.256,108.283,108.237,108.259,1059400012.0
2005-05-31 13:40:00,108.28,108.35,108.258,108.322,1274300000.0
2005-05-31 13:45:00,108.315,108.352,108.304,108.336,1302800001.0
2005-05-31 13:50:00,108.325,108.336,108.258,108.277,1205300001.0
2005-05-31 13:55:00,108.253,108.274,108.208,108.225,1428600007.0
2005-05-31 14:00:00,108.228,108.262,108.194,108.205,1405699999.0
2005-05-31 14:05:00,108.23,108.25,108.202,108.22,1449800003.0
2005-05-31 14:10:00,108.23,108.238,108.187,108.209,1089600009.0
2005-05-31 14:15:00,108.212,108.246,108.204,108.22,1128799998.0
2005-05-31 14:20:00,108.243,108.297,108.218,108.257,1474200002.0
2005-05-31 14:25:00,108.258,108.318,108.258,108.298,1248700013.0
2005-05-31 14:30:00,108.268,108.313,108.265,108.307,1144999998.0
2005-05-31 14:35:00,108.286,108.323,108.276,108.281,913800004.0
2005-05-31 14:40:00,108.255,108.293,108.187,108.187,1024600001.0
2005-05-31 14:45:00,108.209,108.22,108.146,108.155,1111300002.0
2005-05-31 14:50:00,108.126,108.2,108.122,108.164,1402200001.0
2005-05-31 14:55:00,108.165,108.236,108.152,108.205,1000300006.0
2005-05-31 15:00:00,108.212,108.227,108.179,108.2,1102599995.0
2005-05-31 15:05:00,108.205,108.219,108.155,108.155,1319300011.0
2005-05-31 15:10:00,108.148,108.164,108.116,108.134,1246700005.0
2005-05-31 15:15:00,108.12,108.158,108.114,108.125,1211099999.0
2005-05-31 15:20:00,108.128,108.148,108.089,108.099,1620899995.0
2005-05-31 15:25:00,108.103,108.134,108.097,108.111,1217600010.0
2005-05-31 15:30:00,108.118,108.146,108.052,108.083,1223400009.0
2005-05-31 15:35:00,108.075,108.1,108.046,108.097,1355499996.0
2005-05-31 15:40:00,108.106,108.144,108.093,108.125,1299000007.0
2005-05-31 15:45:00,108.098,108.103,108.05,108.068,1132900006.0
2005-05-31 15:50:00,108.075,108.087,107.991,108.015,1350000001.0
2005-05-31 15:55:00,108.036,108.046,107.949,107.994,1020800007.0
2005-05-31 16:00:00,107.98,108.07,107.968,108.019,1661000013.0
2005-05-31 16:05:00,108.018,108.021,107.961,107.971,1118300001.0
2005-05-31 16:10:00,107.98,107.999,107.94,107.943,959700014.0
2005-05-31 16:15:00,107.931,107.951,107.911,107.927,1169199993.0
2005-05-31 16:20:00,107.923,107.959,107.914,107.914,900800008.0
2005-05-31 16:25:00,107.902,107.918,107.848,107.9,1172100002.0
2005-05-31 16:30:00,107.88,107.925,107.866,107.868,1190499995.0
2005-05-31 16:35:00,107.872,107.904,107.822,107.822,1347399997.0
2005-05-31 16:40:00,107.805,107.805,107.725,107.758,1058299996.0
2005-05-31 16:45:00,107.761,107.782,107.683,107.732,1496899999.0
2005-05-31 16:50:00,107.715,107.783,107.715,107.752,1389499991.0
2005-05-31 16:55:00,107.753,107.797,107.726,107.779,1361400006.0
2005-05-31 17:00:00,107.772,107.865,107.77,107.865,1653900000.0
2005-05-31 17:05:00,107.885,107.933,107.867,107.897,979699993.0
2005-05-31 17:10:00,107.901,107.937,107.849,107.928,1393899996.0
2005-05-31 17:15:00,107.932,107.964,107.871,107.871,1443599999.0
2005-05-31 17:20:00,107.882,107.945,107.849,107.931,1064899998.0
2005-05-31 17:25:00,107.918,107.939,107.884,107.929,989000006.0
2005-05-31 17:30:00,107.938,107.95,107.873,107.879,1183399995.0
2005-05-31 17:35:00,107.89,107.958,107.884,107.95,1253800001.0
2005-05-31 17:40:00,107.945,107.998,107.934,107.963,1319500001.0
2005-05-31 17:45:00,107.964,107.99,107.947,107.957,1143599992.0
2005-05-31 17:50:00,107.973,108.02,107.966,108.013,1013300003.0
2005-05-31 17:55:00,108.018,108.028,107.96,107.998,1318000006.0
2005-05-31 18:00:00,107.976,108.007,107.97,108.0,7983599942.0
2005-05-31 18:05:00,108.01,108.02,107.99,107.99,7520399932.0
2005-05-31 18:10:00,108.0,108.007,107.968,107.97,5588099951.0
2005-05-31 18:15:00,107.99,107.99,107.93,107.93,7936599972.0
2005-05-31 18:20:00,107.94,107.95,107.93,107.95,10702000005.0
2005-05-31 18:25:00,107.94,107.966,107.924,107.94,8496800017.0
2005-05-31 18:30:00,107.936,107.97,107.914,107.96,8551700016.0
2005-05-31 18:35:00,107.97,107.97,107.888,107.919,6569099993.0
2005-05-31 18:40:00,107.918,107.957,107.901,107.93,6794999986.0
2005-05-31 18:45:00,107.935,108.035,107.916,108.004,5816600005.0
2005-05-31 18:50:00,108.005,108.025,107.97,108.019,8326900028.0
2005-05-31 18:55:00,107.997,108.032,107.98,108.021,6112500018.0
2005-05-31 19:00:00,108.009,108.087,108.009,108.085,4409500005.0
2005-05-31 19:05:00,108.097,108.107,108.059,108.086,6026000026.0
2005-05-31 19:10:00,108.106,108.216,108.093,108.189,3852400014.0
2005-05-31 19:15:00,108.2,108.21,108.116,108.154,5477400030.0
2005-05-31 19:20:00,108.155,108.211,108.142,108.181,5439500014.0
2005-05-31 19:25:00,108.178,108.219,108.178,108.212,6668100018.0
2005-05-31 19:30:00,108.18,108.208,108.146,108.193,6720299986.0
2005-05-31 19:35:00,108.183,108.207,108.155,108.168,3917199999.0
2005-05-31 19:40:00,108.159,108.237,108.159,108.208,4766199990.0
2005-05-31 19:45:00,108.233,108.277,108.161,108.178,4359100002.0
2005-05-31 19:50:00,108.182,108.287,108.182,108.25,5036499999.0
2005-05-31 19:55:00,108.242,108.331,108.227,108.305,4008299988.0
2005-05-31 20:00:00,108.328,108.337,108.264,108.303,3920199998.0
2005-05-31 20:05:00,108.306,108.319,108.264,108.296,5345500016.0
2005-05-31 20:10:00,108.293,108.318,108.274,108.303,5899800026.0
2005-05-31 20:15:00,108.29,108.341,108.289,108.332,4700299991.0
2005-05-31 20:20:00,108.333,108.399,108.33,108.367,5846599995.0
2005-05-31 20:25:00,108.391,108.399,108.343,108.37,7538900015.0
2005-05-31 20:30:00,108.37,108.521,108.353,108.505,7474400028.0
2005-05-31 20:35:00,108.513,108.52,108.455,108.467,3709600010.0
2005-05-31 20:40:00,108.49,108.503,108.454,108.475,6714300009.0
2005-05-31 20:45:00,108.478,108.508,108.418,108.43,6927000017.0
2005-05-31 20:50:00,108.435,108.479,108.431,108.442,4245999976.0
2005-05-31 20:55:00,108.441,108.51,108.441,108.47,7967799964.0
2005-05-31 21:00:00,108.47,108.497,108.404,108.445,5707299995.0
2005-05-31 21:05:00,108.475,108.508,108.45,108.475,3770900010.0
2005-05-31 21:10:00,108.477,108.536,108.468,108.522,3300400024.0
2005-05-31 21:15:00,108.546,108.549,108.483,108.515,6545899997.0
2005-05-31 21:20:00,108.504,108.529,108.48,108.48,6606000004.0
2005-05-31 21:25:00,108.489,108.562,108.471,108.53,4893599991.0
2005-05-31 21:30:00,108.53,108.557,108.497,108.547,2856099979.0
2005-05-31 21:35:00,108.522,108.546,108.506,108.525,2422800003.0
2005-05-31 21:40:00,108.529,108.556,108.511,108.527,3902900000.0
2005-05-31 21:45:00,108.541,108.562,108.52,108.551,3516699992.0
2005-05-31 21:50:00,108.552,108.563,108.515,108.555,2225400007.0
2005-05-31 21:55:00,108.546,108.561,108.513,108.522,2026200008.0
2005-05-31 22:00:00,108.52,108.547,108.501,108.538,4367300035.0
2005-05-31 22:05:00,108.515,108.546,108.508,108.532,1546900003.0
2005-05-31 22:10:00,108.544,108.55,108.476,108.52,1998899986.0
2005-05-31 22:15:00,108.49,108.548,108.485,108.533,2130900005.0
2005-05-31 22:20:00,108.548,108.555,108.509,108.518,1124500005.0
2005-05-31 22:25:00,108.522,108.553,108.512,108.512,1850999995.0
2005-05-31 22:30:00,108.509,108.563,108.505,108.527,2291900001.0
2005-05-31 22:35:00,108.525,108.562,108.525,108.558,1889500006.0
2005-05-31 22:40:00,108.534,108.569,108.521,108.555,1592399998.0
2005-05-31 22:45:00,108.553,108.578,108.533,108.578,1796200010.0
2005-05-31 22:50:00,108.561,108.584,108.538,108.553,1519300003.0
2005-05-31 22:55:00,108.566,108.586,108.535,108.535,1520999994.0
2005-05-31 23:00:00,108.552,108.582,108.538,108.551,1541199994.0
2005-05-31 23:05:00,108.565,108.571,108.533,108.554,1656799995.0
2005-05-31 23:10:00,108.56,108.569,108.524,108.54,1434300003.0
2005-05-31 23:15:00,108.528,108.543,108.493,108.526,1159899989.0
2005-05-31 23:20:00,108.527,108.545,108.506,108.531,1118200005.0
2005-05-31 23:25:00,108.537,108.542,108.488,108.533,1431399999.0
2005-05-31 23:30:00,108.546,108.561,108.506,108.513,1261800005.0
2005-05-31 23:35:00,108.503,108.533,108.493,108.514,1158400005.0
2005-05-31 23:40:00,108.505,108.543,108.496,108.524,1491700001.0
2005-05-31 23:45:00,108.536,108.543,108.499,108.516,1676900010.0
2005-05-31 23:50:00,108.515,108.532,108.485,108.492,1087200004.0
2005-05-31 23:55:00,108.48,108.509,108.47,108.47,930599999.0
2005-06-01 00:00:00,108.482,108.497,108.454,108.47,1392100008.0
2005-06-01 00:05:00,108.462,108.477,108.445,108.465,1126899997.0
2005-06-01 00:10:00,108.45,108.482,108.432,108.48,1105800003.0
2005-06-01 00:15:00,108.491,108.499,108.458,108.482,1376499998.0
2005-06-01 00:20:00,108.477,108.487,108.429,108.44,1302199992.0
2005-06-01 00:25:00,108.472,108.475,108.434,108.468,1358899999.0
2005-06-01 00:30:00,108.47,108.475,108.443,108.468,823399990.0
2005-06-01 00:35:00,108.431,108.441,108.381,108.401,1116600003.0
2005-06-01 00:40:00,108.405,108.416,108.371,108.382,1289500007.0
2005-06-01 00:45:00,108.388,108.42,108.363,108.42,1202400004.0
2005-06-01 00:50:00,108.43,108.45,108.404,108.428,1421100001.0
2005-06-01 00:55:00,108.436,108.464,108.417,108.433,1286200002.0
2005-06-01 01:00:00,108.4,108.43,108.349,108.349,1167299988.0
2005-06-01 01:05:00,108.352,108.386,108.339,108.381,1044599997.0
2005-06-01 01:10:00,108.357,108.419,108.349,108.382,1209200002.0
2005-06-01 01:15:00,108.385,108.405,108.349,108.352,1165699990.0
2005-06-01 01:20:00,108.338,108.359,108.312,108.32,1225100002.0
2005-06-01 01:25:00,108.317,108.346,108.304,108.346,1391299986.0
2005-06-01 01:30:00,108.31,108.355,108.306,108.323,1025100000.0
2005-06-01 01:35:00,108.33,108.365,108.318,108.341,1227700003.0
2005-06-01 01:40:00,108.333,108.371,108.317,108.347,1427800016.0
2005-06-01 01:45:00,108.345,108.365,108.331,108.345,928700002.0
2005-06-01 01:50:00,108.347,108.359,108.303,108.308,1135799996.0
2005-06-01 01:55:00,108.322,108.36,108.305,108.313,1049199993.0
2005-06-01 02:00:00,108.305,108.382,108.298,108.351,1342100005.0
2005-06-01 02:05:00,108.356,108.376,108.33,108.336,1540100010.0
2005-06-01 02:10:00,108.336,108.374,108.295,108.32,1642300010.0
2005-06-01 02:15:00,108.285,108.32,108.268,108.29,1257899993.0
2005-06-01 02:20:00,108.262,108.293,108.184,108.21,1112200007.0
2005-06-01 02:25:00,108.195,108.264,108.179,108.225,985500005.0
2005-06-01 02:30:00,108.234,108.263,108.207,108.235,1081700005.0
2005-06-01 02:35:00,108.223,108.273,108.214,108.238,1039100004.0
2005-06-01 02:40:00,108.239,108.261,108.21,108.252,1359000002.0
2005-06-01 02:45:00,108.254,108.275,108.226,108.259,1344999996.0
2005-06-01 02:50:00,108.238,108.289,108.235,108.273,1094300003.0
2005-06-01 02:55:00,108.246,108.338,108.239,108.323,1061100008.0
2005-06-01 03:00:00,108.325,108.425,108.325,108.383,931699999.0
2005-06-01 03:05:00,108.378,108.419,108.327,108.352,1208699995.0
2005-06-01 03:10:00,108.338,108.357,108.232,108.232,1016000004.0
2005-06-01 03:15:00,108.257,108.321,108.193,108.205,1371099990.0
2005-06-01 03:20:00,108.212,108.248,108.134,108.248,1104699993.0
2005-06-01 03:25:00,108.211,108.226,108.157,108.192,1136400014.0
2005-06-01 03:30:00,108.195,108.24,108.165,108.165,1022699995.0
2005-06-01 03:35:00,108.158,108.169,108.132,108.152,816100006.0
2005-06-01 03:40:00,108.175,108.2,108.141,108.19,1282999998.0
2005-06-01 03:45:00,108.185,108.197,108.151,108.168,1368300000.0
2005-06-01 03:50:00,108.187,108.207,108.172,108.19,1000300004.0
2005-06-01 03:55:00,108.189,108.215,108.136,108.139,1100999988.0
2005-06-01 04:00:00,108.157,108.208,108.154,108.208,1263700000.0
2005-06-01 04:05:00,108.185,108.2,108.151,108.155,1456500003.0
2005-06-01 04:10:00,108.153,108.225,108.145,108.191,1237499992.0
2005-06-01 04:15:00,108.197,108.23,108.165,108.211,1111299996.0
2005-06-01 04:20:00,108.175,108.215,108.163,108.199,935900005.0
2005-06-01 04:25:00,108.182,108.194,108.15,108.168,1208600004.0
2005-06-01 04:30:00,108.177,108.201,108.149,108.172,893700004.0
2005-06-01 04:35:00,108.177,108.2,108.15,108.167,1038200005.0
2005-06-01 04:40:00,108.172,108.207,108.161,108.167,890999997.0
2005-06-01 04:45:00,108.168,108.219,108.159,108.191,1401100005.0
2005-06-01 04:50:00,108.215,108.227,108.169,108.19,1395899994.0
2005-06-01 04:55:00,108.207,108.245,108.185,108.234,872800005.0
2005-06-01 05:00:00,108.248,108.266,108.202,108.244,965599997.0
2005-06-01 05:05:00,108.243,108.307,108.243,108.27,1308399995.0
2005-06-01 05:10:00,108.273,108.308,108.246,108.295,1572200009.0
2005-06-01 05:15:00,108.258,108.302,108.239,108.254,1250700005.0
2005-06-01 05:20:00,108.252,108.307,108.236,108.267,1406500004.0
2005-06-01 05:25:00,108.28,108.303,108.275,108.288,1175999996.0
2005-06-01 05:30:00,108.295,108.327,108.274,108.278,1180300005.0
2005-06-01 05:35:00,108.302,108.31,108.24,108.254,1116500005.0
2005-06-01 05:40:00,108.253,108.292,108.249,108.283,1207400000.0
2005-06-01 05:45:00,108.279,108.305,108.253,108.293,1012600009.0
2005-06-01 05:50:00,108.263,108.305,108.256,108.26,1173699996.0
2005-06-01 05:55:00,108.277,108.292,108.25,108.272,1418500005.0
2005-06-01 06:00:00,108.265,108.301,108.244,108.25,1641899987.0
2005-06-01 06:05:00,108.25,108.298,108.195,108.212,876899998.0
2005-06-01 06:10:00,108.215,108.261,108.202,108.22,1040400000.0
2005-06-01 06:15:00,108.222,108.241,108.191,108.192,1133499993.0
2005-06-01 06:20:00,108.199,108.23,108.177,108.226,1322899996.0
2005-06-01 06:25:00,108.205,108.227,108.174,108.196,1459400012.0
2005-06-01 06:30:00,108.189,108.215,108.175,108.196,998200000.0
2005-06-01 06:35:00,108.182,108.235,108.182,108.212,1451200015.0
2005-06-01 06:40:00,108.222,108.248,108.196,108.212,915299992.0
2005-06-01 06:45:00,108.202,108.265,108.202,108.255,976899988.0
2005-06-01 06:50:00,108.232,108.281,108.224,108.258,1031300009.0
2005-06-01 06:55:00,108.25,108.267,108.226,108.241,1048400010.0
2005-06-01 07:00:00,108.24,108.274,108.211,108.244,1192600020.0
2005-06-01 07:05:00,108.24,108.285,108.224,108.257,1558799997.0
2005-06-01 07:10:00,108.245,108.285,108.242,108.28,1197900006.0
2005-06-01 07:15:00,108.295,108.306,108.249,108.286,1209399988.0
2005-06-01 07:20:00,108.3,108.324,108.25,108.251,1175999989.0
2005-06-01 07:25:00,108.265,108.289,108.235,108.245,1017000004.0
2005-06-01 07:30:00,108.265,108.331,108.237,108.325,1403100004.0
2005-06-01 07:35:00,108.324,108.367,108.304,108.332,1110199995.0
2005-06-01 07:40:00,108.322,108.348,108.293,108.317,1378200001.0
2005-06-01 07:45:00,108.312,108.361,108.312,108.331,994100005.0
2005-06-01 07:50:00,108.329,108.38,108.324,108.348,1229600010.0
2005-06-01 07:55:00,108.349,108.382,108.339,108.369,1333799995.0
2005-06-01 08:00:00,108.371,108.389,108.336,108.354,1006499994.0
2005-06-01 08:05:00,108.365,108.37,108.275,108.309,1018500008.0
2005-06-01 08:10:00,108.32,108.382,108.293,108.337,1143900002.0
2005-06-01 08:15:00,108.365,108.367,108.316,108.324,1208599996.0
2005-06-01 08:20:00,108.335,108.352,108.26,108.313,1167399996.0
2005-06-01 08:25:00,108.34,108.347,108.295,108.304,1195300001.0
2005-06-01 08:30:00,108.293,108.336,108.278,108.286,1399299996.0
2005-06-01 08:35:00,108.3,108.329,108.269,108.31,1236900004.0
2005-06-01 08:40:00,108.313,108.369,108.307,108.327,1378699993.0
2005-06-01 08:45:00,108.325,108.36,108.237,108.275,1354800006.0
2005-06-01 08:50:00,108.275,108.33,108.261,108.273,1123200014.0
2005-06-01 08:55:00,108.277,108.351,108.264,108.318,1083400003.0
2005-06-01 09:00:00,108.35,108.376,108.307,108.352,1021600008.0
2005-06-01 09:05:00,108.36,108.379,108.328,108.331,870600002.0
2005-06-01 09:10:00,108.339,108.367,108.311,108.336,1294300003.0
2005-06-01 09:15:00,108.342,108.354,108.318,108.338,1080800001.0
2005-06-01 09:20:00,108.342,108.376,108.322,108.322,939000003.0
2005-06-01 09:25:00,108.326,108.35,108.311,108.323,1137800007.0
2005-06-01 09:30:00,108.334,108.373,108.328,108.329,1157300002.0
2005-06-01 09:35:00,108.329,108.349,108.249,108.249,1133699993.0
2005-06-01 09:40:00,108.264,108.313,108.217,108.223,952099993.0
2005-06-01 09:45:00,108.218,108.277,108.21,108.256,1206600007.0
2005-06-01 09:50:00,108.265,108.287,108.205,108.227,1122500004.0
2005-06-01 09:55:00,108.25,108.291,108.226,108.286,1163999996.0
2005-06-01 10:00:00,108.284,108.381,108.284,108.373,1280599993.0
2005-06-01 10:05:00,108.387,108.402,108.356,108.366,841099994.0
2005-06-01 10:10:00,108.358,108.371,108.316,108.345,864300005.0
2005-06-01 10:15:00,108.348,108.401,108.327,108.397,1472700006.0
2005-06-01 10:20:00,108.385,108.463,108.369,108.462,1186699998.0
2005-06-01 10:25:00,108.472,108.514,108.392,108.425,1152599996.0
2005-06-01 10:30:00,108.443,108.648,108.443,108.571,929799997.0
2005-06-01 10:35:00,108.553,108.56,108.408,108.475,1105200002.0
2005-06-01 10:40:00,108.492,108.505,108.441,108.485,1106900003.0
2005-06-01 10:45:00,108.498,108.508,108.406,108.439,1247100002.0
2005-06-01 10:50:00,108.44,108.491,108.417,108.429,915900004.0
2005-06-01 10:55:00,108.445,108.552,108.438,108.552,1346299996.0
2005-06-01 11:00:00,108.559,108.57,108.52,108.559,1011199998.0
2005-06-01 11:05:00,108.541,108.621,108.541,108.613,1369100004.0
2005-06-01 11:10:00,108.596,108.656,108.572,108.589,1409100002.0
2005-06-01 11:15:00,108.573,108.617,108.557,108.617,1144100006.0
2005-06-01 11:20:00,108.63,108.678,108.594,108.619,1002100000.0
2005-06-01 11:25:00,108.617,108.679,108.613,108.666,793600003.0
2005-06-01 11:30:00,108.669,108.68,108.629,108.653,826899995.0
2005-06-01 11:35:00,108.634,108.685,108.634,108.664,1047700005.0
2005-06-01 11:40:00,108.667,108.71,108.617,108.635,1103500004.0
2005-06-01 11:45:00,108.658,108.675,108.595,108.617,1199999999.0
2005-06-01 11:50:00,108.613,108.63,108.573,108.605,1396699999.0
2005-06-01 11:55:00,108.597,108.669,108.579,108.661,1104500001.0
2005-06-01 12:00:00,108.672,108.695,108.637,108.652,1380700010.0
2005-06-01 12:05:00,108.653,108.687,108.641,108.667,1481800015.0
2005-06-01 12:10:00,108.687,108.743,108.673,108.743,1440600003.0
2005-06-01 12:15:00,108.755,108.781,108.721,108.767,1527699984.0
2005-06-01 12:20:00,108.767,108.767,108.719,108.719,1061300008.0
2005-06-01 12:25:00,108.718,108.796,108.702,108.794,1226899988.0
2005-06-01 12:30:00,108.774,108.785,108.731,108.782,782799988.0
2005-06-01 12:35:00,108.785,108.838,108.775,108.822,951700002.0
2005-06-01 12:40:00,108.838,108.839,108.783,108.784,1278000006.0
2005-06-01 12:45:00,108.797,108.824,108.784,108.792,1525099999.0
2005-06-01 12:50:00,108.794,108.815,108.775,108.805,1251699989.0
2005-06-01 12:55:00,108.773,108.811,108.751,108.787,1548500004.0
2005-06-01 13:00:00,108.783,108.804,108.734,108.748,1271300004.0
2005-06-01 13:05:00,108.749,108.772,108.731,108.746,1217600011.0
2005-06-01 13:10:00,108.75,108.777,108.717,108.717,1172100017.0
2005-06-01 13:15:00,108.727,108.75,108.69,108.723,1157999998.0
2005-06-01 13:20:00,108.739,108.747,108.698,108.717,1375800002.0
2005-06-01 13:25:00,108.745,108.745,108.626,108.668,1101500009.0
2005-06-01 13:30:00,108.635,108.665,108.615,108.645,1662699995.0
2005-06-01 13:35:00,108.64,108.651,108.588,108.595,1120000014.0
2005-06-01 13:40:00,108.608,108.608,108.546,108.559,1398999995.0
2005-06-01 13:45:00,108.563,108.596,108.542,108.55,997100013.0
2005-06-01 13:50:00,108.57,108.646,108.547,108.629,1260899991.0
2005-06-01 13:55:00,108.623,108.7,108.616,108.673,1208599997.0
2005-06-01 14:00:00,108.68,108.74,108.664,108.727,1012199996.0
2005-06-01 14:05:00,108.745,108.784,108.711,108.711,1054699991.0
2005-06-01 14:10:00,108.722,108.731,108.593,108.602,1168299995.0
2005-06-01 14:15:00,108.591,108.601,108.546,108.569,1299700008.0
2005-06-01 14:20:00,108.553,108.607,108.54,108.559,1526800003.0
2005-06-01 14:25:00,108.563,108.591,108.522,108.582,915399982.0
2005-06-01 14:30:00,108.574,108.607,108.508,108.515,1432900006.0
2005-06-01 14:35:00,108.518,108.556,108.491,108.504,1155799995.0
2005-06-01 14:40:00,108.514,108.554,108.489,108.554,1011800010.0
2005-06-01 14:45:00,108.531,108.606,108.531,108.573,1048000003.0
2005-06-01 14:50:00,108.54,108.561,108.471,108.508,1067299997.0
2005-06-01 14:55:00,108.5,108.579,108.485,108.54,1272100004.0
2005-06-01 15:00:00,108.572,108.585,108.508,108.508,798899993.0
2005-06-01 15:05:00,108.502,108.536,108.48,108.521,1056999999.0
2005-06-01 15:10:00,108.535,108.556,108.51,108.525,1210499994.0
2005-06-01 15:15:00,108.518,108.541,108.506,108.538,1242800006.0
2005-06-01 15:20:00,108.557,108.57,108.506,108.523,1362899995.0
2005-06-01 15:25:00,108.51,108.567,108.51,108.538,1286999991.0
2005-06-01 15:30:00,108.549,108.615,108.549,108.584,1111800015.0
2005-06-01 15:35:00,108.593,108.622,108.566,108.577,1334400002.0
2005-06-01 15:40:00,108.571,108.59,108.502,108.502,1044900019.0
2005-06-01 15:45:00,108.513,108.599,108.501,108.583,1564200008.0
2005-06-01 15:50:00,108.586,108.623,108.565,108.576,1306199997.0
2005-06-01 15:55:00,108.575,108.596,108.505,108.508,1236900000.0
2005-06-01 16:00:00,108.52,108.548,108.483,108.533,968099997.0
2005-06-01 16:05:00,108.542,108.571,108.5,108.568,1109399995.0
2005-06-01 16:10:00,108.58,108.6,108.53,108.547,1261599993.0
2005-06-01 16:15:00,108.523,108.525,108.336,108.336,1016799997.0
2005-06-01 16:20:00,108.305,108.36,108.277,108.299,1310399986.0
2005-06-01 16:25:00,108.295,108.314,108.269,108.298,1183400004.0
2005-06-01 16:30:00,108.3,108.323,108.212,108.212,1237299995.0
2005-06-01 16:35:00,108.195,108.266,108.18,108.23,1195799995.0
2005-06-01 16:40:00,108.213,108.229,108.172,108.186,688899995.0
2005-06-01 16:45:00,108.189,108.221,108.142,108.165,1306799997.0
2005-06-01 16:50:00,108.17,108.199,108.146,108.193,1288200001.0
2005-06-01 16:55:00,108.188,108.255,108.166,108.246,1250999988.0
2005-06-01 17:00:00,108.228,108.304,108.22,108.247,1581700007.0
2005-06-01 17:05:00,108.235,108.298,108.228,108.274,918799997.0
2005-06-01 17:10:00,108.283,108.321,108.23,108.242,1407000006.0
2005-06-01 17:15:00,108.259,108.277,108.203,108.236,1197999997.0
2005-06-01 17:20:00,108.252,108.295,108.246,108.285,969100008.0
2005-06-01 17:25:00,108.303,108.334,108.255,108.31,1271300007.0
2005-06-01 17:30:00,108.276,108.362,108.271,108.339,996599998.0
2005-06-01 17:35:00,108.349,108.434,108.349,108.389,1134600009.0
2005-06-01 17:40:00,108.392,108.421,108.358,108.388,1328400001.0
2005-06-01 17:45:00,108.387,108.415,108.366,108.366,1262799986.0
2005-06-01 17:50:00,108.367,108.43,108.357,108.401,1491000008.0
2005-06-01 17:55:00,108.423,108.433,108.37,108.419,1337699993.0
2005-06-01 18:00:00,108.415,108.45,108.411,108.43,6259199940.0
2005-06-01 18:05:00,108.42,108.49,108.4,108.46,7519999920.0
2005-06-01 18:10:00,108.45,108.486,108.42,108.43,8343099988.0
2005-06-01 18:15:00,108.42,108.43,108.386,108.42,8537000035.0
2005-06-01 18:20:00,108.41,108.46,108.4,108.46,8982499980.0
2005-06-01 18:25:00,108.47,108.55,108.448,108.47,9125499992.0
2005-06-01 18:30:00,108.454,108.48,108.443,108.47,6121600012.0
2005-06-01 18:35:00,108.49,108.49,108.423,108.445,6206600010.0
2005-06-01 18:40:00,108.444,108.494,108.421,108.466,6863800015.0
2005-06-01 18:45:00,108.467,108.489,108.436,108.475,5804600003.0
2005-06-01 18:50:00,108.445,108.477,108.426,108.435,8492100015.0
2005-06-01 18:55:00,108.459,108.476,108.416,108.457,6047400047.0
2005-06-01 19:00:00,108.44,108.477,108.415,108.474,4686100005.0
2005-06-01 19:05:00,108.436,108.481,108.426,108.465,6299300023.0
2005-06-01 19:10:00,108.435,108.456,108.41,108.41,4011100013.0
2005-06-01 19:15:00,108.415,108.456,108.404,108.425,6003500012.0
2005-06-01 19:20:00,108.414,108.461,108.396,108.446,6295100035.0
2005-06-01 19:25:00,108.443,108.458,108.401,108.419,4646400001.0
2005-06-01 19:30:00,108.416,108.458,108.405,108.415,6837900032.0
2005-06-01 19:35:00,108.454,108.468,108.407,108.441,3992600001.0
2005-06-01 19:40:00,108.425,108.473,108.417,108.435,4630600019.0
2005-06-01 19:45:00,108.44,108.477,108.398,108.449,4836399997.0
2005-06-01 19:50:00,108.42,108.466,108.413,108.454,5052000012.0
2005-06-01 19:55:00,108.442,108.462,108.411,108.453,4427400016.0
2005-06-01 20:00:00,108.423,108.473,108.416,108.429,3689299987.0
2005-06-01 20:05:00,108.425,108.466,108.405,108.422,5247600004.0
2005-06-01 20:10:00,108.42,108.466,108.411,108.435,5830500001.0
2005-06-01 20:15:00,108.454,108.477,108.42,108.447,4366100017.0
2005-06-01 20:20:00,108.443,108.486,108.423,108.473,4931599989.0
2005-06-01 20:25:00,108.457,108.503,108.441,108.47,5088500010.0
2005-06-01 20:30:00,108.46,108.501,108.452,108.493,2518700029.0
2005-06-01 20:35:00,108.515,108.585,108.515,108.54,3710100009.0
2005-06-01 20:40:00,108.53,108.558,108.499,108.515,6847000044.0
2005-06-01 20:45:00,108.515,108.556,108.49,108.5,4967800023.0
2005-06-01 20:50:00,108.504,108.568,108.504,108.562,4729600023.0
2005-06-01 20:55:00,108.571,108.599,108.524,108.57,6584300034.0
2005-06-01 21:00:00,108.57,108.656,108.55,108.617,5000800000.0
2005-06-01 21:05:00,108.618,108.687,108.61,108.665,4215600015.0
2005-06-01 21:10:00,108.664,108.673,108.609,108.614,3251700012.0
2005-06-01 21:15:00,108.616,108.678,108.61,108.638,6862799995.0
2005-06-01 21:20:00,108.648,108.679,108.623,108.63,7185199999.0
2005-06-01 21:25:00,108.67,108.715,108.638,108.669,4640800021.0
2005-06-01 21:30:00,108.68,108.705,108.647,108.658,2694899992.0
2005-06-01 21:35:00,108.671,108.72,108.671,108.706,2239899993.0
2005-06-01 21:40:00,108.7,108.774,108.7,108.74,4089500007.0
2005-06-01 21:45:00,108.747,108.789,108.726,108.747,3740300001.0
2005-06-01 21:50:00,108.752,108.764,108.714,108.751,2002299993.0
2005-06-01 21:55:00,108.723,108.767,108.707,108.721,1674200000.0
2005-06-01 22:00:00,108.723,108.804,108.715,108.783,4021500024.0
2005-06-01 22:05:00,108.793,108.817,108.755,108.79,1410500011.0
2005-06-01 22:10:00,108.802,108.837,108.759,108.78,2216399985.0
2005-06-01 22:15:00,108.786,108.815,108.73,108.744,2285099993.0
2005-06-01 22:20:00,108.757,108.839,108.757,108.763,1092700000.0
2005-06-01 22:25:00,108.786,108.845,108.786,108.819,2481300004.0
2005-06-01 22:30:00,108.822,108.851,108.779,108.809,2882699988.0
2005-06-01 22:35:00,108.807,108.829,108.785,108.796,2021999988.0
2005-06-01 22:40:00,108.781,108.794,108.736,108.775,1591699996.0
2005-06-01 22:45:00,108.772,108.806,108.754,108.758,1839899995.0
2005-06-01 22:50:00,108.776,108.787,108.692,108.71,1627699995.0
2005-06-01 22:55:00,108.715,108.774,108.708,108.749,1647799998.0
2005-06-01 23:00:00,108.765,108.778,108.667,108.67,1322300007.0
2005-06-01 23:05:00,108.705,108.727,108.633,108.688,1395499993.0
2005-06-01 23:10:00,108.668,108.68,108.629,108.643,1576500010.0
2005-06-01 23:15:00,108.66,108.687,108.635,108.666,1056800004.0
2005-06-01 23:20:00,108.669,108.715,108.661,108.68,1370799997.0
2005-06-01 23:25:00,108.69,108.699,108.634,108.634,1292200005.0
2005-06-01 23:30:00,108.646,108.666,108.616,108.66,1005700004.0
2005-06-01 23:35:00,108.66,108.667,108.608,108.649,1103499997.0
2005-06-01 23:40:00,108.625,108.64,108.554,108.568,1109100005.0
2005-06-01 23:45:00,108.565,108.591,108.539,108.572,1284000008.0
2005-06-01 23:50:00,108.559,108.61,108.548,108.585,1409900010.0
2005-06-01 23:55:00,108.573,108.615,108.559,108.58,984900013.0
2005-06-02 00:00:00,108.575,108.595,108.55,108.587,1115899994.0
2005-06-02 00:05:00,108.602,108.621,108.557,108.573,1510399993.0
2005-06-02 00:10:00,108.607,108.612,108.563,108.57,1214699997.0
2005-06-02 00:15:00,108.593,108.616,108.56,108.603,1134000015.0
2005-06-02 00:20:00,108.572,108.637,108.567,108.637,1085900001.0
2005-06-02 00:25:00,108.647,108.685,108.619,108.678,1264399992.0
2005-06-02 00:30:00,108.665,108.678,108.635,108.665,1304000009.0
2005-06-02 00:35:00,108.64,108.688,108.63,108.662,1307900005.0
2005-06-02 00:40:00,108.655,108.71,108.646,108.672,1273299987.0
2005-06-02 00:45:00,108.677,108.759,108.662,108.759,1073099997.0
2005-06-02 00:50:00,108.777,108.792,108.703,108.731,1218499996.0
2005-06-02 00:55:00,108.753,108.759,108.654,108.665,1071700001.0
2005-06-02 01:00:00,108.663,108.696,108.639,108.651,1247600009.0
2005-06-02 01:05:00,108.63,108.681,108.623,108.66,1109600006.0
2005-06-02 01:10:00,108.628,108.651,108.593,108.632,1219099989.0
2005-06-02 01:15:00,108.651,108.694,108.629,108.642,1258100002.0
2005-06-02 01:20:00,108.627,108.663,108.562,108.572,1289100000.0
2005-06-02 01:25:00,108.585,108.618,108.524,108.561,1041799990.0
2005-06-02 01:30:00,108.557,108.613,108.557,108.608,933300003.0
2005-06-02 01:35:00,108.581,108.613,108.558,108.596,999800009.0
2005-06-02 01:40:00,108.642,108.648,108.578,108.578,1372599993.0
2005-06-02 01:45:00,108.57,108.626,108.554,108.6,1309699992.0
2005-06-02 01:50:00,108.601,108.646,108.586,108.603,1246700019.0
2005-06-02 01:55:00,108.59,108.636,108.57,108.6,1239399985.0
2005-06-02 02:00:00,108.628,108.644,108.567,108.574,1061899994.0
2005-06-02 02:05:00,108.593,108.602,108.491,108.5,1166799998.0
2005-06-02 02:10:00,108.493,108.543,108.485,108.485,1146000007.0
2005-06-02 02:15:00,108.493,108.523,108.48,108.484,1150800002.0
2005-06-02 02:20:00,108.503,108.544,108.484,108.525,1354299997.0
2005-06-02 02:25:00,108.557,108.568,108.529,108.529,1105199998.0
2005-06-02 02:30:00,108.529,108.567,108.516,108.565,1071800002.0
2005-06-02 02:35:00,108.563,108.614,108.542,108.601,1401399991.0
2005-06-02 02:40:00,108.607,108.681,108.607,108.646,1335199998.0
2005-06-02 02:45:00,108.638,108.678,108.621,108.651,1406500002.0
2005-06-02 02:50:00,108.651,108.677,108.627,108.654,1398300008.0
2005-06-02 02:55:00,108.663,108.691,108.646,108.662,1047200007.0
2005-06-02 03:00:00,108.667,108.686,108.581,108.581,1202500008.0
2005-06-02 03:05:00,108.589,108.628,108.564,108.582,1413700017.0
2005-06-02 03:10:00,108.57,108.595,108.558,108.565,1271000009.0
2005-06-02 03:15:00,108.582,108.599,108.551,108.557,1223699998.0
2005-06-02 03:20:00,108.586,108.607,108.552,108.562,1596700021.0
2005-06-02 03:25:00,108.56,108.59,108.52,108.536,1027500013.0
2005-06-02 03:30:00,108.533,108.539,108.436,108.455,1384099999.0
2005-06-02 03:35:00,108.452,108.528,108.452,108.484,1100999994.0
2005-06-02 03:40:00,108.462,108.507,108.441,108.474,902799991.0
2005-06-02 03:45:00,108.468,108.478,108.421,108.425,1112300003.0
2005-06-02 03:50:00,108.455,108.465,108.405,108.428,1238800001.0
2005-06-02 03:55:00,108.428,108.473,108.415,108.445,1155500005.0
2005-06-02 04:00:00,108.45,108.486,108.415,108.425,1176099995.0
2005-06-02 04:05:00,108.436,108.472,108.418,108.441,1391999994.0
2005-06-02 04:10:00,108.463,108.486,108.436,108.454,1062700002.0
2005-06-02 04:15:00,108.477,108.485,108.444,108.454,1092699999.0
2005-06-02 04:20:00,108.462,108.485,108.424,108.427,1529899980.0
2005-06-02 04:25:00,108.44,108.463,108.407,108.422,1531999994.0
2005-06-02 04:30:00,108.427,108.455,108.378,108.385,1168399999.0
2005-06-02 04:35:00,108.39,108.447,108.385,108.417,1491199991.0
2005-06-02 04:40:00,108.432,108.549,108.432,108.507,1040599996.0
2005-06-02 04:45:00,108.498,108.527,108.474,108.497,1433099988.0
2005-06-02 04:50:00,108.484,108.498,108.448,108.487,1258400011.0
2005-06-02 04:55:00,108.492,108.517,108.466,108.5,1207199994.0
2005-06-02 05:00:00,108.49,108.517,108.468,108.5,1257799988.0
2005-06-02 05:05:00,108.506,108.527,108.435,108.45,1393100002.0
2005-06-02 05:10:00,108.452,108.49,108.45,108.478,987399999.0
2005-06-02 05:15:00,108.456,108.5,108.444,108.465,1252700020.0
2005-06-02 05:20:00,108.48,108.518,108.457,108.46,1298699996.0
2005-06-02 05:25:00,108.485,108.51,108.458,108.487,1541499991.0
2005-06-02 05:30:00,108.5,108.5,108.448,108.472,1511800012.0
2005-06-02 05:35:00,108.45,108.49,108.441,108.467,1146900005.0
2005-06-02 05:40:00,108.475,108.505,108.453,108.505,1367900002.0
2005-06-02 05:45:00,108.489,108.506,108.465,108.491,1038399990.0
2005-06-02 05:50:00,108.485,108.523,108.459,108.49,1405000001.0
2005-06-02 05:55:00,108.482,108.499,108.455,108.478,1515900006.0
2005-06-02 06:00:00,108.472,108.495,108.443,108.458,1044399986.0
2005-06-02 06:05:00,108.467,108.517,108.448,108.516,1198200000.0
2005-06-02 06:10:00,108.491,108.534,108.491,108.505,1472899995.0
2005-06-02 06:15:00,108.532,108.553,108.501,108.544,1141900004.0
2005-06-02 06:20:00,108.524,108.55,108.492,108.492,1503600007.0
2005-06-02 06:25:00,108.515,108.539,108.49,108.501,1049399993.0
2005-06-02 06:30:00,108.478,108.545,108.473,108.53,1255600006.0
2005-06-02 06:35:00,108.51,108.54,108.474,108.49,1236799991.0
2005-06-02 06:40:00,108.497,108.51,108.452,108.468,1040099990.0
2005-06-02 06:45:00,108.493,108.507,108.437,108.443,1396400002.0
2005-06-02 06:50:00,108.452,108.481,108.434,108.472,1262699990.0
2005-06-02 06:55:00,108.47,108.512,108.456,108.482,1021900008.0
2005-06-02 07:00:00,108.466,108.529,108.464,108.506,1480899997.0
2005-06-02 07:05:00,108.503,108.553,108.464,108.528,1046099995.0
2005-06-02 07:10:00,108.53,108.553,108.491,108.497,1034799994.0
2005-06-02 07:15:00,108.5,108.52,108.487,108.509,1149000001.0
2005-06-02 07:20:00,108.502,108.537,108.483,108.525,1372799990.0
2005-06-02 07:25:00,108.496,108.528,108.474,108.52,1028499995.0
2005-06-02 07:30:00,108.483,108.553,108.483,108.532,1337500004.0
2005-06-02 07:35:00,108.515,108.528,108.475,108.491,826900008.0
2005-06-02 07:40:00,108.493,108.515,108.47,108.483,1297700000.0
2005-06-02 07:45:00,108.482,108.524,108.477,108.49,1126700011.0
2005-06-02 07:50:00,108.489,108.507,108.469,108.479,883500008.0
2005-06-02 07:55:00,108.472,108.494,108.434,108.435,1456400011.0
2005-06-02 08:00:00,108.42,108.448,108.397,108.424,1170200006.0
2005-06-02 08:05:00,108.435,108.486,108.435,108.472,920299996.0
2005-06-02 08:10:00,108.443,108.465,108.402,108.405,1066600004.0
2005-06-02 08:15:00,108.417,108.437,108.39,108.422,997999996.0
2005-06-02 08:20:00,108.387,108.405,108.32,108.338,1002200009.0
2005-06-02 08:25:00,108.35,108.396,108.343,108.38,814100001.0
2005-06-02 08:30:00,108.366,108.384,108.34,108.356,1161599995.0
2005-06-02 08:35:00,108.34,108.38,108.321,108.349,1255700005.0
2005-06-02 08:40:00,108.341,108.379,108.299,108.342,1702699999.0
2005-06-02 08:45:00,108.336,108.369,108.297,108.307,1756399989.0
2005-06-02 08:50:00,108.312,108.348,108.254,108.302,1436599998.0
2005-06-02 08:55:00,108.298,108.352,108.28,108.328,1212300004.0
2005-06-02 09:00:00,108.353,108.378,108.32,108.371,1041300005.0
2005-06-02 09:05:00,108.352,108.393,108.319,108.338,1367099982.0
2005-06-02 09:10:00,108.328,108.356,108.263,108.276,1345800000.0
2005-06-02 09:15:00,108.3,108.3,108.255,108.272,1187299993.0
2005-06-02 09:20:00,108.265,108.302,108.248,108.265,1181199991.0
2005-06-02 09:25:00,108.254,108.32,108.254,108.303,1219700001.0
2005-06-02 09:30:00,108.322,108.341,108.273,108.312,1151999994.0
2005-06-02 09:35:00,108.274,108.287,108.218,108.256,1504900004.0
2005-06-02 09:40:00,108.238,108.314,108.238,108.286,1284600010.0
2005-06-02 09:45:00,108.275,108.31,108.242,108.301,1204999991.0
2005-06-02 09:50:00,108.283,108.296,108.234,108.234,1048800004.0
2005-06-02 09:55:00,108.253,108.3,108.247,108.266,1064299994.0
2005-06-02 10:00:00,108.272,108.336,108.266,108.316,972899999.0
2005-06-02 10:05:00,108.34,108.346,108.299,108.319,1059600001.0
2005-06-02 10:10:00,108.329,108.358,108.267,108.283,1359300010.0
2005-06-02 10:15:00,108.282,108.308,108.23,108.291,1297700003.0
2005-06-02 10:20:00,108.315,108.326,108.256,108.273,1223700005.0
2005-06-02 10:25:00,108.303,108.317,108.24,108.248,1178799998.0
2005-06-02 10:30:00,108.265,108.29,108.197,108.21,1162799996.0
2005-06-02 10:35:00,108.235,108.257,108.197,108.223,841300006.0
2005-06-02 10:40:00,108.217,108.256,108.202,108.222,1368200000.0
2005-06-02 10:45:00,108.245,108.275,108.228,108.261,1521600005.0
2005-06-02 10:50:00,108.277,108.284,108.226,108.248,1456799995.0
2005-06-02 10:55:00,108.257,108.278,108.216,108.241,908000002.0
2005-06-02 11:00:00,108.219,108.231,108.124,108.146,1235599999.0
2005-06-02 11:05:00,108.143,108.186,108.119,108.122,1249400008.0
2005-06-02 11:10:00,108.111,108.173,108.076,108.165,1644699993.0
2005-06-02 11:15:00,108.158,108.231,108.158,108.215,1094499997.0
2005-06-02 11:20:00,108.209,108.232,108.197,108.22,999800004.0
2005-06-02 11:25:00,108.202,108.265,108.202,108.245,1196000002.0
2005-06-02 11:30:00,108.238,108.289,108.231,108.279,1044000014.0
2005-06-02 11:35:00,108.282,108.307,108.238,108.307,983100003.0
2005-06-02 11:40:00,108.292,108.338,108.256,108.264,844700011.0
2005-06-02 11:45:00,108.278,108.298,108.222,108.222,1408900007.0
2005-06-02 11:50:00,108.227,108.297,108.227,108.25,1439000017.0
2005-06-02 11:55:00,108.237,108.338,108.237,108.315,1411100005.0
2005-06-02 12:00:00,108.297,108.346,108.277,108.303,861899997.0
2005-06-02 12:05:00,108.308,108.372,108.302,108.342,1162600003.0
2005-06-02 12:10:00,108.31,108.318,108.249,108.268,1348399999.0
2005-06-02 12:15:00,108.27,108.355,108.267,108.328,1489900003.0
2005-06-02 12:20:00,108.355,108.355,108.28,108.301,1022299996.0
2005-06-02 12:25:00,108.298,108.347,108.293,108.342,1029700000.0
2005-06-02 12:30:00,108.323,108.366,108.304,108.359,1112999999.0
2005-06-02 12:35:00,108.353,108.373,108.306,108.325,1108400004.0
2005-06-02 12:40:00,108.315,108.337,108.256,108.262,753100000.0
2005-06-02 12:45:00,108.274,108.317,108.252,108.298,1423999985.0
2005-06-02 12:50:00,108.251,108.296,108.248,108.289,882100004.0
2005-06-02 12:55:00,108.255,108.335,108.251,108.305,1324099994.0
2005-06-02 13:00:00,108.317,108.325,108.274,108.325,900299998.0
2005-06-02 13:05:00,108.294,108.321,108.214,108.237,1420600006.0
2005-06-02 13:10:00,108.23,108.263,108.221,108.229,1127099996.0
2005-06-02 13:15:00,108.223,108.266,108.207,108.23,1017800009.0
2005-06-02 13:20:00,108.208,108.274,108.208,108.24,1212600005.0
2005-06-02 13:25:00,108.245,108.276,108.218,108.225,1348699994.0
2005-06-02 13:30:00,108.22,108.27,108.215,108.237,1201900001.0
2005-06-02 13:35:00,108.234,108.247,108.201,108.243,1208699992.0
2005-06-02 13:40:00,108.256,108.26,108.198,108.203,1503300013.0
2005-06-02 13:45:00,108.214,108.249,108.171,108.175,1286799994.0
2005-06-02 13:50:00,108.162,108.19,108.15,108.183,1508099998.0
2005-06-02 13:55:00,108.183,108.245,108.177,108.212,1078400004.0
2005-06-02 14:00:00,108.245,108.27,108.208,108.243,941700004.0
2005-06-02 14:05:00,108.233,108.255,108.217,108.253,1132999998.0
2005-06-02 14:10:00,108.238,108.261,108.204,108.225,1270299993.0
2005-06-02 14:15:00,108.23,108.234,108.17,108.22,1264800001.0
2005-06-02 14:20:00,108.202,108.222,108.183,108.185,1348400002.0
2005-06-02 14:25:00,108.187,108.239,108.187,108.223,1232700008.0
2005-06-02 14:30:00,108.213,108.24,108.17,108.225,1286200000.0
2005-06-02 14:35:00,108.215,108.252,108.194,108.207,1462400002.0
2005-06-02 14:40:00,108.205,108.259,108.204,108.236,1276399994.0
2005-06-02 14:45:00,108.251,108.31,108.246,108.31,1056699987.0
2005-06-02 14:50:00,108.34,108.34,108.249,108.28,1305600019.0
2005-06-02 14:55:00,108.247,108.3,108.237,108.275,1633100004.0
2005-06-02 15:00:00,108.266,108.325,108.244,108.277,1002199993.0
2005-06-02 15:05:00,108.27,108.318,108.25,108.313,1349400003.0
2005-06-02 15:10:00,108.298,108.353,108.292,108.328,1354600010.0
2005-06-02 15:15:00,108.32,108.355,108.305,108.333,1125999982.0
2005-06-02 15:20:00,108.338,108.359,108.3,108.32,1292299997.0
2005-06-02 15:25:00,108.288,108.333,108.284,108.319,1107399995.0
2005-06-02 15:30:00,108.292,108.32,108.289,108.307,1214000003.0
2005-06-02 15:35:00,108.3,108.338,108.277,108.314,969699989.0
2005-06-02 15:40:00,108.323,108.348,108.306,108.318,1287500000.0
2005-06-02 15:45:00,108.33,108.38,108.321,108.356,1437300001.0
2005-06-02 15:50:00,108.356,108.389,108.317,108.356,1530499989.0
2005-06-02 15:55:00,108.354,108.415,108.352,108.409,1080499993.0
2005-06-02 16:00:00,108.412,108.444,108.37,108.386,1418100000.0
2005-06-02 16:05:00,108.401,108.445,108.398,108.42,829500002.0
2005-06-02 16:10:00,108.423,108.443,108.269,108.269,1103800001.0
2005-06-02 16:15:00,108.267,108.331,108.206,108.206,892599998.0
2005-06-02 16:20:00,108.22,108.237,108.143,108.204,1249400000.0
2005-06-02 16:25:00,108.21,108.287,108.196,108.269,1197800003.0
2005-06-02 16:30:00,108.28,108.289,108.215,108.247,1090299994.0
2005-06-02 16:35:00,108.255,108.299,108.238,108.265,1645499999.0
2005-06-02 16:40:00,108.272,108.321,108.272,108.283,981600003.0
2005-06-02 16:45:00,108.29,108.29,108.194,108.226,1399200006.0
2005-06-02 16:50:00,108.231,108.278,108.208,108.255,1072800015.0
2005-06-02 16:55:00,108.258,108.285,108.191,108.266,1484899991.0
2005-06-02 17:00:00,108.268,108.297,108.243,108.246,1352200001.0
2005-06-02 17:05:00,108.246,108.259,108.167,108.174,921000006.0
2005-06-02 17:10:00,108.186,108.219,108.147,108.217,1196100015.0
2005-06-02 17:15:00,108.217,108.272,108.217,108.218,979999997.0
2005-06-02 17:20:00,108.242,108.313,108.21,108.287,1175399993.0
2005-06-02 17:25:00,108.268,108.299,108.255,108.269,1152900000.0
2005-06-02 17:30:00,108.258,108.286,108.227,108.242,1603200006.0
2005-06-02 17:35:00,108.229,108.265,108.195,108.218,1242600001.0
2005-06-02 17:40:00,108.199,108.287,108.199,108.24,1027500000.0
2005-06-02 17:45:00,108.246,108.297,108.226,108.268,1112500000.0
2005-06-02 17:50:00,108.274,108.319,108.243,108.293,1114099995.0
2005-06-02 17:55:00,108.285,108.327,108.277,108.292,1249399997.0
2005-06-02 18:00:00,108.313,108.35,108.285,108.32,7674500052.0
2005-06-02 18:05:00,108.3,108.33,108.3,108.33,9263000055.0
2005-06-02 18:10:00,108.32,108.337,108.284,108.3,9837999993.0
2005-06-02 18:15:00,108.32,108.366,108.32,108.35,9799399947.0
2005-06-02 18:20:00,108.34,108.35,108.3,108.32,8460499950.0
2005-06-02 18:25:00,108.3,108.34,108.295,108.33,8632299964.0
2005-06-02 18:30:00,108.337,108.354,108.3,108.35,7367299985.0
2005-06-02 18:35:00,108.33,108.373,108.293,108.339,6636799990.0
2005-06-02 18:40:00,108.352,108.369,108.299,108.299,7102600018.0
2005-06-02 18:45:00,108.333,108.34,108.286,108.31,5460500004.0
2005-06-02 18:50:00,108.302,108.335,108.283,108.312,8690900005.0
2005-06-02 18:55:00,108.295,108.34,108.27,108.285,6334300037.0
2005-06-02 19:00:00,108.289,108.344,108.269,108.3,4974400007.0
2005-06-02 19:05:00,108.301,108.345,108.301,108.327,5629900027.0
2005-06-02 19:10:00,108.305,108.344,108.276,108.318,4356699996.0
2005-06-02 19:15:00,108.323,108.386,108.323,108.325,6354700008.0
2005-06-02 19:20:00,108.323,108.365,108.309,108.334,5738299987.0
2005-06-02 19:25:00,108.328,108.343,108.263,108.304,5071099982.0
2005-06-02 19:30:00,108.309,108.34,108.275,108.305,6355900024.0
2005-06-02 19:35:00,108.295,108.317,108.254,108.267,4017099999.0
2005-06-02 19:40:00,108.283,108.318,108.25,108.285,4846800003.0
2005-06-02 19:45:00,108.273,108.305,108.218,108.264,4589600009.0
2005-06-02 19:50:00,108.265,108.314,108.23,108.28,5194999993.0
2005-06-02 19:55:00,108.278,108.313,108.248,108.273,4561299985.0
2005-06-02 20:00:00,108.287,108.31,108.252,108.291,4135900001.0
2005-06-02 20:05:00,108.272,108.297,108.236,108.244,5722400004.0
2005-06-02 20:10:00,108.283,108.289,108.205,108.208,5502900018.0
2005-06-02 20:15:00,108.207,108.237,108.17,108.17,4440500006.0
2005-06-02 20:20:00,108.187,108.206,108.122,108.155,5047899994.0
2005-06-02 20:25:00,108.178,108.201,108.15,108.15,3564700017.0
2005-06-02 20:30:00,108.16,108.189,108.138,108.159,2936000010.0
2005-06-02 20:35:00,108.177,108.199,108.118,108.137,3753900025.0
2005-06-02 20:40:00,108.14,108.217,108.129,108.175,6383799999.0
2005-06-02 20:45:00,108.175,108.208,108.157,108.17,7113700022.0
2005-06-02 20:50:00,108.187,108.207,108.131,108.139,4319500013.0
2005-06-02 20:55:00,108.13,108.166,108.113,108.13,8248900024.0
2005-06-02 21:00:00,108.125,108.201,108.125,108.157,5523500007.0
2005-06-02 21:05:00,108.159,108.227,108.135,108.225,4080000009.0
2005-06-02 21:10:00,108.232,108.299,108.232,108.253,3628499978.0
2005-06-02 21:15:00,108.255,108.302,108.233,108.252,6604800017.0
2005-06-02 21:20:00,108.257,108.287,108.232,108.26,6753499986.0
2005-06-02 21:25:00,108.26,108.287,108.239,108.239,4391199987.0
2005-06-02 21:30:00,108.245,108.288,108.239,108.243,3002300024.0
2005-06-02 21:35:00,108.255,108.277,108.233,108.245,2039299992.0
2005-06-02 21:40:00,108.258,108.286,108.232,108.24,4025400014.0
2005-06-02 21:45:00,108.233,108.258,108.207,108.246,3469399996.0
2005-06-02 21:50:00,108.255,108.287,108.226,108.27,2343299988.0
2005-06-02 21:55:00,108.258,108.28,108.219,108.23,1717899999.0
2005-06-02 22:00:00,108.232,108.281,108.225,108.275,4359199999.0
2005-06-02 22:05:00,108.243,108.271,108.217,108.235,1960499993.0
2005-06-02 22:10:00,108.25,108.26,108.198,108.213,1859000004.0
2005-06-02 22:15:00,108.225,108.243,108.196,108.237,1561699993.0
2005-06-02 22:20:00,108.215,108.241,108.201,108.225,1139700000.0
2005-06-02 22:25:00,108.242,108.271,108.191,108.21,1927700001.0
2005-06-02 22:30:00,108.215,108.26,108.203,108.243,2691800013.0
2005-06-02 22:35:00,108.242,108.282,108.241,108.253,1813999990.0
2005-06-02 22:40:00,108.27,108.288,108.244,108.27,1552099989.0
2005-06-02 22:45:00,108.272,108.282,108.196,108.207,1863600001.0
2005-06-02 22:50:00,108.205,108.278,108.201,108.247,1911600006.0
2005-06-02 22:55:00,108.245,108.298,108.229,108.27,1657600005.0
2005-06-02 23:00:00,108.292,108.301,108.265,108.273,1112299986.0
2005-06-02 23:05:00,108.281,108.299,108.257,108.273,1320900006.0
2005-06-02 23:10:00,108.271,108.31,108.234,108.234,1140299998.0
2005-06-02 23:15:00,108.242,108.281,108.235,108.259,1086000007.0
2005-06-02 23:20:00,108.257,108.295,108.234,108.277,1349200002.0
2005-06-02 23:25:00,108.285,108.304,108.241,108.262,1758399997.0
2005-06-02 23:30:00,108.295,108.295,108.207,108.217,1310700010.0
2005-06-02 23:35:00,108.23,108.268,108.207,108.266,1072800001.0
2005-06-02 23:40:00,108.25,108.276,108.232,108.258,1069599993.0
2005-06-02 23:45:00,108.23,108.268,108.218,108.232,980299994.0
2005-06-02 23:50:00,108.242,108.277,108.22,108.236,1563900003.0
2005-06-02 23:55:00,108.222,108.255,108.21,108.229,1072700001.0
2005-06-03 00:00:00,108.239,108.287,108.216,108.243,1359200004.0
2005-06-03 00:05:00,108.247,108.263,108.194,108.214,967699998.0
2005-06-03 00:10:00,108.215,108.256,108.188,108.19,1405800015.0
2005-06-03 00:15:00,108.2,108.228,108.182,108.196,1355900007.0
2005-06-03 00:20:00,108.21,108.274,108.204,108.229,1107099995.0
2005-06-03 00:25:00,108.227,108.297,108.227,108.269,1190099994.0
2005-06-03 00:30:00,108.265,108.289,108.242,108.248,731900005.0
2005-06-03 00:35:00,108.248,108.267,108.208,108.256,1180899997.0
2005-06-03 00:40:00,108.262,108.27,108.152,108.193,1442099996.0
2005-06-03 00:45:00,108.167,108.252,108.162,108.224,1019499996.0
2005-06-03 00:50:00,108.235,108.26,108.213,108.221,1468500016.0
2005-06-03 00:55:00,108.235,108.258,108.208,108.222,1124300000.0
2005-06-03 01:00:00,108.208,108.236,108.185,108.213,1694200007.0
2005-06-03 01:05:00,108.228,108.282,108.228,108.282,1187799991.0
2005-06-03 01:10:00,108.292,108.298,108.229,108.229,1155299996.0
2005-06-03 01:15:00,108.281,108.281,108.205,108.231,1088900012.0
2005-06-03 01:20:00,108.242,108.28,108.214,108.229,1363299994.0
2005-06-03 01:25:00,108.238,108.289,108.227,108.266,1025699991.0
2005-06-03 01:30:00,108.245,108.271,108.224,108.235,1446099997.0
2005-06-03 01:35:00,108.255,108.281,108.221,108.226,1211199990.0
2005-06-03 01:40:00,108.219,108.261,108.211,108.214,1129800001.0
2005-06-03 01:45:00,108.212,108.25,108.198,108.219,1167699995.0
2005-06-03 01:50:00,108.201,108.239,108.18,108.215,881200002.0
2005-06-03 01:55:00,108.254,108.259,108.209,108.224,1214500006.0
2005-06-03 02:00:00,108.235,108.246,108.197,108.199,1078100005.0
2005-06-03 02:05:00,108.199,108.255,108.19,108.231,1063300009.0
2005-06-03 02:10:00,108.235,108.265,108.202,108.23,903800002.0
2005-06-03 02:15:00,108.215,108.226,108.133,108.133,1027399998.0
2005-06-03 02:20:00,108.134,108.185,108.129,108.171,1118799994.0
2005-06-03 02:25:00,108.172,108.198,108.132,108.14,950400001.0
2005-06-03 02:30:00,108.143,108.149,108.112,108.14,1391499987.0
2005-06-03 02:35:00,108.136,108.156,108.037,108.063,1234699996.0
2005-06-03 02:40:00,108.066,108.098,108.055,108.086,1025900014.0
2005-06-03 02:45:00,108.076,108.094,108.038,108.05,996299997.0
2005-06-03 02:50:00,108.05,108.05,107.981,108.041,1099600009.0
2005-06-03 02:55:00,108.039,108.039,107.907,107.928,1001100001.0
2005-06-03 03:00:00,107.933,107.987,107.917,107.987,798300007.0
2005-06-03 03:05:00,107.995,108.014,107.979,108.003,1267400005.0
2005-06-03 03:10:00,107.98,108.003,107.954,107.976,1132700004.0
2005-06-03 03:15:00,107.978,107.987,107.894,107.904,1102799993.0
2005-06-03 03:20:00,107.902,107.92,107.831,107.844,1151400003.0
2005-06-03 03:25:00,107.844,107.876,107.829,107.868,1004500002.0
2005-06-03 03:30:00,107.848,107.924,107.848,107.868,1064300003.0
2005-06-03 03:35:00,107.89,107.901,107.851,107.855,1092799994.0
2005-06-03 03:40:00,107.867,107.913,107.851,107.908,1033399996.0
2005-06-03 03:45:00,107.888,107.893,107.837,107.837,1064599995.0
2005-06-03 03:50:00,107.855,107.874,107.832,107.859,1124899999.0
2005-06-03 03:55:00,107.838,107.881,107.834,107.855,1190200004.0
2005-06-03 04:00:00,107.88,107.918,107.865,107.912,1835199988.0
2005-06-03 04:05:00,107.913,107.947,107.881,107.916,1356700010.0
2005-06-03 04:10:00,107.915,107.941,107.901,107.919,1289600001.0
2005-06-03 04:15:00,107.905,107.936,107.897,107.927,1173199998.0
2005-06-03 04:20:00,107.93,107.976,107.921,107.951,1360900000.0
2005-06-03 04:25:00,107.95,107.98,107.917,107.945,1389700007.0
2005-06-03 04:30:00,107.934,107.961,107.915,107.929,1063600015.0
2005-06-03 04:35:00,107.935,107.968,107.908,107.921,1119400009.0
2005-06-03 04:40:00,107.942,107.948,107.891,107.905,1105400002.0
2005-06-03 04:45:00,107.895,107.925,107.867,107.867,1492999994.0
2005-06-03 04:50:00,107.855,107.898,107.826,107.835,1332399990.0
2005-06-03 04:55:00,107.828,107.856,107.798,107.823,1424899997.0
2005-06-03 05:00:00,107.823,107.85,107.806,107.809,1185900013.0
2005-06-03 05:05:00,107.82,107.857,107.802,107.845,1634800006.0
2005-06-03 05:10:00,107.833,107.856,107.815,107.839,1360100004.0
2005-06-03 05:15:00,107.823,107.871,107.817,107.852,1097300004.0
2005-06-03 05:20:00,107.845,107.856,107.821,107.823,1389099982.0
2005-06-03 05:25:00,107.843,107.895,107.829,107.872,1224200006.0
2005-06-03 05:30:00,107.882,107.916,107.871,107.889,1456600000.0
2005-06-03 05:35:00,107.922,107.935,107.883,107.913,1086200006.0
2005-06-03 05:40:00,107.92,107.953,107.899,107.917,1152500008.0
2005-06-03 05:45:00,107.912,107.946,107.9,107.918,1388599998.0
2005-06-03 05:50:00,107.941,107.943,107.9,107.943,1218599999.0
2005-06-03 05:55:00,107.902,107.951,107.884,107.907,1409099990.0
2005-06-03 06:00:00,107.895,107.933,107.895,107.897,1675499999.0
2005-06-03 06:05:00,107.915,107.927,107.869,107.907,1386000013.0
2005-06-03 06:10:00,107.88,107.931,107.861,107.861,1605700015.0
2005-06-03 06:15:00,107.88,107.895,107.851,107.862,1164800010.0
2005-06-03 06:20:00,107.88,107.906,107.845,107.881,1201499990.0
2005-06-03 06:25:00,107.879,107.892,107.835,107.876,1330499994.0
2005-06-03 06:30:00,107.865,107.908,107.849,107.888,907999997.0
2005-06-03 06:35:00,107.896,107.9,107.835,107.851,1167900002.0
2005-06-03 06:40:00,107.858,107.887,107.84,107.845,1101299992.0
2005-06-03 06:45:00,107.838,107.875,107.827,107.865,1019899995.0
2005-06-03 06:50:00,107.855,107.877,107.817,107.855,1202999997.0
2005-06-03 06:55:00,107.847,107.891,107.837,107.845,1270999981.0
2005-06-03 07:00:00,107.856,107.865,107.811,107.838,1154800003.0
2005-06-03 07:05:00,107.833,107.853,107.803,107.835,1251200003.0
2005-06-03 07:10:00,107.84,107.863,107.814,107.831,1324600000.0
2005-06-03 07:15:00,107.867,107.867,107.812,107.826,1089400005.0
2005-06-03 07:20:00,107.822,107.866,107.809,107.816,1244599991.0
2005-06-03 07:25:00,107.806,107.892,107.806,107.87,1010600001.0
2005-06-03 07:30:00,107.856,107.901,107.838,107.872,1368300000.0
2005-06-03 07:35:00,107.841,107.89,107.82,107.871,1031400009.0
2005-06-03 07:40:00,107.859,107.891,107.839,107.853,961899997.0
2005-06-03 07:45:00,107.87,107.883,107.801,107.818,953600002.0
2005-06-03 07:50:00,107.808,107.827,107.749,107.786,1157999997.0
2005-06-03 07:55:00,107.781,107.806,107.749,107.771,1400199990.0
2005-06-03 08:00:00,107.78,107.888,107.763,107.886,1073500006.0
2005-06-03 08:05:00,107.905,108.106,107.869,108.106,832200004.0
2005-06-03 08:10:00,108.123,108.123,108.002,108.09,1162599995.0
2005-06-03 08:15:00,108.083,108.118,108.011,108.085,1224899997.0
2005-06-03 08:20:00,108.059,108.086,107.993,107.993,1215200007.0
2005-06-03 08:25:00,107.988,108.042,107.928,108.004,1442200005.0
2005-06-03 08:30:00,107.998,108.046,107.994,108.034,1123700011.0
2005-06-03 08:35:00,108.058,108.087,108.009,108.046,935700009.0
2005-06-03 08:40:00,108.045,108.071,107.961,107.977,1098000000.0
2005-06-03 08:45:00,107.993,108.064,107.974,107.974,1214800001.0
2005-06-03 08:50:00,107.977,108.002,107.935,107.952,1434799995.0
2005-06-03 08:55:00,107.947,107.958,107.893,107.934,899700003.0
2005-06-03 09:00:00,107.95,107.952,107.894,107.905,1087599993.0
2005-06-03 09:05:00,107.913,107.928,107.857,107.875,1011599997.0
2005-06-03 09:10:00,107.909,107.941,107.869,107.931,1382799995.0
2005-06-03 09:15:00,107.935,107.98,107.919,107.965,881400002.0
2005-06-03 09:20:00,107.952,107.971,107.889,107.905,1106299998.0
2005-06-03 09:25:00,107.906,107.952,107.9,107.925,1413699990.0
2005-06-03 09:30:00,107.922,107.937,107.888,107.905,1083600000.0
2005-06-03 09:35:00,107.881,107.916,107.854,107.873,1498099996.0
2005-06-03 09:40:00,107.885,107.907,107.859,107.881,1252699995.0
2005-06-03 09:45:00,107.875,107.904,107.846,107.867,1191299999.0
2005-06-03 09:50:00,107.873,107.945,107.873,107.909,1223899998.0
2005-06-03 09:55:00,107.901,107.925,107.839,107.854,815699998.0
2005-06-03 10:00:00,107.857,107.923,107.847,107.905,1583300007.0
2005-06-03 10:05:00,107.913,107.948,107.888,107.909,1207500005.0
2005-06-03 10:10:00,107.926,107.953,107.899,107.901,1345200015.0
2005-06-03 10:15:00,107.905,107.93,107.891,107.925,1395000004.0
2005-06-03 10:20:00,107.912,107.928,107.871,107.876,1416800012.0
2005-06-03 10:25:00,107.878,107.924,107.838,107.867,1297199990.0
2005-06-03 10:30:00,107.874,107.926,107.862,107.921,1219600005.0
2005-06-03 10:35:00,107.93,107.937,107.895,107.909,1427799991.0
2005-06-03 10:40:00,107.912,107.933,107.895,107.895,1020400003.0
2005-06-03 10:45:00,107.895,107.955,107.894,107.94,841099995.0
2005-06-03 10:50:00,107.933,107.97,107.887,107.928,1347600007.0
2005-06-03 10:55:00,107.916,107.931,107.868,107.909,1192799984.0
2005-06-03 11:00:00,107.912,107.945,107.905,107.915,1257099989.0
2005-06-03 11:05:00,107.928,107.946,107.897,107.897,966400006.0
2005-06-03 11:10:00,107.911,107.92,107.857,107.898,1119999994.0
2005-06-03 11:15:00,107.888,107.934,107.877,107.889,1276999996.0
2005-06-03 11:20:00,107.906,107.947,107.889,107.925,1137900010.0
2005-06-03 11:25:00,107.905,107.967,107.905,107.938,1242900004.0
2005-06-03 11:30:00,107.928,107.991,107.928,107.942,1077799991.0
2005-06-03 11:35:00,107.956,107.966,107.825,107.852,985400004.0
2005-06-03 11:40:00,107.867,107.878,107.825,107.845,1006700004.0
2005-06-03 11:45:00,107.843,107.878,107.815,107.846,1327300010.0
2005-06-03 11:50:00,107.842,107.877,107.83,107.835,1242299992.0
2005-06-03 11:55:00,107.875,107.875,107.835,107.855,1159700007.0
2005-06-03 12:00:00,107.848,107.902,107.847,107.847,1254799995.0
2005-06-03 12:05:00,107.868,107.88,107.817,107.862,1253999999.0
2005-06-03 12:10:00,107.86,107.941,107.86,107.926,1253200006.0
2005-06-03 12:15:00,107.915,107.927,107.865,107.895,988799994.0
2005-06-03 12:20:00,107.905,107.928,107.879,107.897,1161999994.0
2005-06-03 12:25:00,107.905,107.931,107.868,107.919,1344500006.0
2005-06-03 12:30:00,107.923,107.942,107.865,107.902,1070399997.0
2005-06-03 12:35:00,107.877,107.905,107.857,107.857,1396100001.0
2005-06-03 12:40:00,107.852,107.892,107.782,107.792,1250100004.0
2005-06-03 12:45:00,107.817,107.863,107.798,107.85,1392299999.0
2005-06-03 12:50:00,107.84,107.894,107.834,107.853,1038799999.0
2005-06-03 12:55:00,107.873,107.894,107.851,107.869,1256700001.0
2005-06-03 13:00:00,107.864,107.871,107.827,107.828,913699999.0
2005-06-03 13:05:00,107.841,107.894,107.82,107.843,1392400014.0
2005-06-03 13:10:00,107.858,107.91,107.836,107.9,991199989.0
2005-06-03 13:15:00,107.905,107.926,107.832,107.853,926299998.0
2005-06-03 13:20:00,107.866,107.924,107.833,107.876,1255499997.0
2005-06-03 13:25:00,107.87,107.914,107.829,107.829,1219099996.0
2005-06-03 13:30:00,107.842,107.874,107.825,107.85,1187100008.0
2005-06-03 13:35:00,107.85,107.886,107.821,107.856,1598099996.0
2005-06-03 13:40:00,107.866,107.894,107.851,107.86,1570800012.0
2005-06-03 13:45:00,107.86,107.901,107.842,107.881,941500003.0
2005-06-03 13:50:00,107.862,107.888,107.837,107.851,1119000007.0
2005-06-03 13:55:00,107.848,107.9,107.848,107.853,1082300005.0
2005-06-03 14:00:00,107.877,107.902,107.851,107.86,1111100014.0
2005-06-03 14:05:00,107.892,107.907,107.855,107.871,1169800001.0
2005-06-03 14:10:00,107.862,107.899,107.832,107.856,1353399983.0
2005-06-03 14:15:00,107.898,107.899,107.852,107.863,1154200006.0
2005-06-03 14:20:00,107.862,107.904,107.816,107.827,1098500000.0
2005-06-03 14:25:00,107.827,107.874,107.751,107.755,1322800008.0
2005-06-03 14:30:00,107.684,107.76,107.461,107.691,835600005.0
2005-06-03 14:35:00,107.69,107.866,107.544,107.827,1091699995.0
2005-06-03 14:40:00,107.838,107.855,107.532,107.584,1352600010.0
2005-06-03 14:45:00,107.572,107.575,107.483,107.568,1343700016.0
2005-06-03 14:50:00,107.58,107.638,107.482,107.544,1062699999.0
2005-06-03 14:55:00,107.563,107.624,107.527,107.553,1372900003.0
2005-06-03 15:00:00,107.555,107.63,107.555,107.615,1012699999.0
2005-06-03 15:05:00,107.623,107.705,107.617,107.69,1015199999.0
2005-06-03 15:10:00,107.697,107.733,107.619,107.657,1035900014.0
2005-06-03 15:15:00,107.642,107.731,107.623,107.727,1102700000.0
2005-06-03 15:20:00,107.742,107.801,107.684,107.697,1383199989.0
2005-06-03 15:25:00,107.702,107.735,107.671,107.682,1198599991.0
2005-06-03 15:30:00,107.662,107.715,107.652,107.675,1113300001.0
2005-06-03 15:35:00,107.668,107.677,107.616,107.671,1341499995.0
2005-06-03 15:40:00,107.684,107.756,107.684,107.688,825000003.0
2005-06-03 15:45:00,107.678,107.678,107.613,107.637,1288500009.0
2005-06-03 15:50:00,107.622,107.65,107.586,107.586,902600003.0
2005-06-03 15:55:00,107.604,107.627,107.585,107.618,1186999997.0
2005-06-03 16:00:00,107.602,107.674,107.58,107.658,1458600008.0
2005-06-03 16:05:00,107.656,107.664,107.607,107.607,974099996.0
2005-06-03 16:10:00,107.602,107.64,107.563,107.583,1256000008.0
2005-06-03 16:15:00,107.582,107.601,107.557,107.589,1027699994.0
2005-06-03 16:20:00,107.582,107.631,107.58,107.59,1151800008.0
2005-06-03 16:25:00,107.59,107.615,107.563,107.577,799299995.0
2005-06-03 16:30:00,107.589,107.646,107.589,107.611,1082100003.0
2005-06-03 16:35:00,107.643,107.67,107.595,107.632,1399900007.0
2005-06-03 16:40:00,107.595,107.631,107.512,107.524,1316200010.0
2005-06-03 16:45:00,107.52,107.529,107.485,107.518,774300005.0
2005-06-03 16:50:00,107.525,107.553,107.501,107.532,890799987.0
2005-06-03 16:55:00,107.528,107.554,107.501,107.504,1044399988.0
2005-06-03 17:00:00,107.526,107.631,107.526,107.605,867300009.0
2005-06-03 17:05:00,107.598,107.705,107.598,107.702,929900004.0
2005-06-03 17:10:00,107.701,107.735,107.657,107.726,1287500019.0
2005-06-03 17:15:00,107.72,107.734,107.678,107.715,998799990.0
2005-06-03 17:20:00,107.732,107.85,107.703,107.826,1225399994.0
2005-06-03 17:25:00,107.821,107.87,107.802,107.836,1038800011.0
2005-06-03 17:30:00,107.814,107.827,107.779,107.816,899900002.0
2005-06-03 17:35:00,107.83,107.83,107.705,107.759,1178999988.0
2005-06-03 17:40:00,107.757,107.841,107.751,107.796,1358999997.0
2005-06-03 17:45:00,107.788,107.795,107.744,107.783,1433100005.0
2005-06-03 17:50:00,107.785,107.841,107.772,107.831,1416700004.0
2005-06-03 17:55:00,107.837,107.863,107.8,107.814,1409699988.0
2005-06-03 18:00:00,107.813,107.85,107.778,107.85,7942899988.0
2005-06-03 18:05:00,107.85,107.86,107.8,107.8,9191999995.0
2005-06-03 18:10:00,107.82,107.93,107.784,107.9,9327600025.0
2005-06-03 18:15:00,107.89,107.97,107.88,107.94,8837100043.0
2005-06-03 18:20:00,107.96,108.04,107.95,107.95,8820000040.0
2005-06-03 18:25:00,107.96,107.96,107.875,107.89,9144400022.0
2005-06-03 18:30:00,107.865,107.88,107.801,107.86,9089400023.0
2005-06-03 18:35:00,107.85,107.866,107.825,107.856,6067200004.0
2005-06-03 18:40:00,107.867,107.94,107.855,107.918,6701000004.0
2005-06-03 18:45:00,107.91,107.934,107.879,107.89,6262400010.0
2005-06-03 18:50:00,107.89,107.957,107.857,107.888,8117399992.0
2005-06-03 18:55:00,107.918,107.936,107.893,107.931,6911900030.0
2005-06-03 19:00:00,107.922,107.942,107.886,107.938,5442000019.0
2005-06-03 19:05:00,107.938,107.96,107.886,107.919,6002600008.0
2005-06-03 19:10:00,107.919,107.927,107.833,107.854,3043099992.0
2005-06-03 19:15:00,107.858,107.884,107.812,107.876,6042599996.0
2005-06-03 19:20:00,107.873,107.873,107.812,107.852,6082599984.0
2005-06-03 19:25:00,107.83,107.88,107.83,107.847,6526899981.0
2005-06-03 19:30:00,107.864,107.899,107.833,107.865,6518100013.0
2005-06-03 19:35:00,107.865,107.909,107.86,107.89,4116899991.0
2005-06-03 19:40:00,107.912,107.912,107.853,107.893,4511400013.0
2005-06-03 19:45:00,107.89,107.916,107.837,107.875,4250899996.0
2005-06-03 19:50:00,107.884,107.908,107.819,107.832,4608399977.0
2005-06-03 19:55:00,107.855,107.899,107.824,107.839,4176699995.0
2005-06-03 20:00:00,107.83,107.835,107.739,107.759,3223400006.0
2005-06-03 20:05:00,107.735,107.75,107.678,107.734,5642400007.0
2005-06-03 20:10:00,107.74,107.805,107.738,107.785,5764799994.0
2005-06-03 20:15:00,107.787,107.808,107.758,107.793,4364199993.0
2005-06-03 20:20:00,107.797,107.818,107.761,107.795,4705699996.0
2005-06-03 20:25:00,107.778,107.801,107.735,107.76,7350900033.0
2005-06-03 20:30:00,107.77,107.77,107.72,107.737,5503600024.0
2005-06-03 20:35:00,107.746,107.771,107.718,107.745,3853500007.0
2005-06-03 20:40:00,107.77,107.789,107.727,107.755,6870900007.0
2005-06-03 20:45:00,107.755,107.778,107.714,107.74,7153899995.0
2005-06-03 20:50:00,107.743,107.779,107.723,107.746,3948200009.0
2005-06-03 20:55:00,107.745,107.82,107.696,107.8,8110499960.0
2005-06-03 21:00:00,107.812,107.817,107.767,107.812,5342299990.0
2005-06-03 21:05:00,107.801,107.856,107.768,107.84,3987099996.0
2005-06-03 21:10:00,107.833,107.834,107.763,107.805,3458600002.0
2005-06-03 21:15:00,107.801,107.823,107.782,107.815,6951700004.0
2005-06-03 21:20:00,107.823,107.838,107.779,107.818,6846900013.0
2005-06-03 21:25:00,107.829,107.829,107.732,107.814,4368400003.0
2005-06-03 21:30:00,107.807,107.859,107.788,107.812,3329199995.0
2005-06-03 21:35:00,107.835,107.855,107.785,107.825,1986799997.0
2005-06-03 21:40:00,107.839,107.846,107.776,107.812,4743299992.0
2005-06-03 21:45:00,107.785,107.823,107.769,107.807,3554500015.0
2005-06-03 21:50:00,107.797,107.804,107.721,107.755,2148900022.0
2005-06-03 21:55:00,107.756,107.772,107.705,107.705,2295400002.0
2005-06-03 22:00:00,107.672,107.707,107.646,107.687,4104000010.0
2005-06-03 22:05:00,107.7,107.74,107.675,107.702,1491200007.0
2005-06-03 22:10:00,107.673,107.714,107.665,107.698,2233599995.0
2005-06-03 22:15:00,107.693,107.725,107.68,107.7,2249700005.0
2005-06-03 22:20:00,107.701,107.72,107.674,107.688,1358000003.0
2005-06-03 22:25:00,107.688,107.717,107.675,107.677,1877800014.0
2005-06-03 22:30:00,107.688,107.707,107.622,107.68,2638199998.0
2005-06-03 22:35:00,107.699,107.703,107.635,107.653,1889200010.0
2005-06-03 22:40:00,107.654,107.685,107.634,107.637,1832799994.0
2005-06-03 22:45:00,107.653,107.7,107.623,107.66,1398100000.0
2005-06-03 22:50:00,107.665,107.69,107.635,107.653,1534299997.0
2005-06-03 22:55:00,107.654,107.69,107.625,107.645,1951600012.0
2005-06-05 23:00:00,107.645,107.701,107.645,107.68,1510599996.0
2005-06-05 23:05:00,107.682,107.69,107.656,107.662,1562499995.0
2005-06-05 23:10:00,107.668,107.695,107.658,107.687,1615799992.0
2005-06-05 23:15:00,107.69,107.69,107.634,107.671,928900002.0
2005-06-05 23:20:00,107.672,107.676,107.646,107.658,1113300000.0
2005-06-05 23:25:00,107.666,107.687,107.634,107.653,1361699998.0
2005-06-05 23:30:00,107.653,107.679,107.637,107.671,1141299995.0
2005-06-05 23:35:00,107.65,107.69,107.645,107.68,1245199995.0
2005-06-05 23:40:00,107.675,107.688,107.655,107.673,1294199995.0
2005-06-05 23:45:00,107.685,107.726,107.646,107.695,1223599987.0
2005-06-05 23:50:00,107.71,107.731,107.686,107.691,1342099994.0
2005-06-05 23:55:00,107.663,107.708,107.659,107.665,1360999999.0
2005-06-06 00:00:00,107.668,107.74,107.657,107.725,1283499993.0
2005-06-06 00:05:00,107.725,107.741,107.664,107.676,1015600008.0
2005-06-06 00:10:00,107.68,107.738,107.662,107.71,1492800008.0
2005-06-06 00:15:00,107.733,107.751,107.697,107.704,1031600003.0
2005-06-06 00:20:00,107.7,107.738,107.694,107.724,1223100012.0
2005-06-06 00:25:00,107.733,107.747,107.704,107.726,949100005.0
2005-06-06 00:30:00,107.72,107.725,107.677,107.693,1088900004.0
2005-06-06 00:35:00,107.68,107.71,107.67,107.692,1322200002.0
2005-06-06 00:40:00,107.712,107.776,107.693,107.769,1545700006.0
2005-06-06 00:45:00,107.732,107.78,107.724,107.78,1022699996.0
2005-06-06 00:50:00,107.745,107.773,107.684,107.714,858799997.0
2005-06-06 00:55:00,107.737,107.75,107.7,107.723,1361499992.0
2005-06-06 01:00:00,107.713,107.753,107.704,107.737,1458899999.0
2005-06-06 01:05:00,107.73,107.766,107.689,107.699,1507800010.0
2005-06-06 01:10:00,107.703,107.76,107.673,107.758,1579700000.0
2005-06-06 01:15:00,107.759,107.78,107.714,107.762,1287999989.0
2005-06-06 01:20:00,107.743,107.795,107.733,107.788,1389400003.0
2005-06-06 01:25:00,107.788,107.809,107.769,107.808,959299995.0
2005-06-06 01:30:00,107.787,107.811,107.765,107.8,1546800004.0
2005-06-06 01:35:00,107.796,107.817,107.754,107.784,1073999999.0
2005-06-06 01:40:00,107.781,107.798,107.738,107.743,1134499994.0
2005-06-06 01:45:00,107.775,107.775,107.709,107.723,1146800009.0
2005-06-06 01:50:00,107.733,107.734,107.685,107.707,1477100013.0
2005-06-06 01:55:00,107.705,107.745,107.679,107.694,1572400007.0
2005-06-06 02:00:00,107.715,107.73,107.692,107.728,1362300009.0
2005-06-06 02:05:00,107.725,107.739,107.679,107.716,1161799994.0
2005-06-06 02:10:00,107.682,107.712,107.672,107.684,1453899993.0
2005-06-06 02:15:00,107.68,107.695,107.645,107.647,977099999.0
2005-06-06 02:20:00,107.615,107.663,107.587,107.628,1593400003.0
2005-06-06 02:25:00,107.62,107.668,107.601,107.661,995099999.0
2005-06-06 02:30:00,107.65,107.682,107.62,107.678,1237299992.0
2005-06-06 02:35:00,107.692,107.711,107.655,107.699,1058399995.0
2005-06-06 02:40:00,107.709,107.736,107.677,107.69,1149099995.0
2005-06-06 02:45:00,107.677,107.678,107.628,107.64,1392800000.0
2005-06-06 02:50:00,107.626,107.664,107.611,107.63,1072600001.0
2005-06-06 02:55:00,107.648,107.67,107.619,107.655,1138500020.0
2005-06-06 03:00:00,107.672,107.69,107.627,107.665,1155600007.0
2005-06-06 03:05:00,107.68,107.68,107.599,107.63,1465000003.0
2005-06-06 03:10:00,107.636,107.681,107.621,107.656,1022000010.0
2005-06-06 03:15:00,107.647,107.67,107.62,107.638,1324399999.0
2005-06-06 03:20:00,107.653,107.664,107.596,107.621,1451599994.0
2005-06-06 03:25:00,107.625,107.685,107.606,107.654,1172199988.0
2005-06-06 03:30:00,107.635,107.668,107.603,107.645,1158699996.0
2005-06-06 03:35:00,107.663,107.666,107.608,107.612,1097100005.0
2005-06-06 03:40:00,107.652,107.652,107.597,107.629,1157599997.0
2005-06-06 03:45:00,107.641,107.67,107.607,107.627,1215900005.0
2005-06-06 03:50:00,107.64,107.655,107.591,107.641,1265099991.0
2005-06-06 03:55:00,107.631,107.652,107.603,107.613,1382199988.0
2005-06-06 04:00:00,107.632,107.65,107.602,107.602,1346100001.0
2005-06-06 04:05:00,107.655,107.657,107.602,107.631,1236499990.0
2005-06-06 04:10:00,107.623,107.629,107.569,107.581,1055899991.0
2005-06-06 04:15:00,107.617,107.626,107.582,107.616,1178100003.0
2005-06-06 04:20:00,107.598,107.627,107.562,107.627,1184900004.0
2005-06-06 04:25:00,107.617,107.628,107.578,107.593,1217299990.0
2005-06-06 04:30:00,107.6,107.626,107.584,107.603,1127700010.0
2005-06-06 04:35:00,107.635,107.637,107.579,107.584,728300006.0
2005-06-06 04:40:00,107.589,107.625,107.583,107.621,912999998.0
2005-06-06 04:45:00,107.603,107.641,107.584,107.627,1185599987.0
2005-06-06 04:50:00,107.61,107.654,107.591,107.629,1198899995.0
2005-06-06 04:55:00,107.65,107.65,107.588,107.607,1200700003.0
2005-06-06 05:00:00,107.608,107.62,107.57,107.609,1221300014.0
2005-06-06 05:05:00,107.61,107.61,107.568,107.591,1494000007.0
2005-06-06 05:10:00,107.592,107.592,107.537,107.582,1221299996.0
2005-06-06 05:15:00,107.575,107.591,107.523,107.532,782600002.0
2005-06-06 05:20:00,107.533,107.554,107.51,107.544,1478799982.0
2005-06-06 05:25:00,107.54,107.581,107.526,107.557,1513900009.0
2005-06-06 05:30:00,107.552,107.562,107.513,107.544,1174600002.0
2005-06-06 05:35:00,107.55,107.555,107.49,107.494,765600005.0
2005-06-06 05:40:00,107.534,107.549,107.487,107.517,972699994.0
2005-06-06 05:45:00,107.545,107.568,107.517,107.542,1058000005.0
2005-06-06 05:50:00,107.545,107.55,107.488,107.522,1097500004.0
2005-06-06 05:55:00,107.53,107.559,107.484,107.527,1138600016.0
2005-06-06 06:00:00,107.523,107.547,107.427,107.427,802700001.0
2005-06-06 06:05:00,107.43,107.478,107.404,107.417,1261499994.0
2005-06-06 06:10:00,107.42,107.452,107.406,107.449,1000900009.0
2005-06-06 06:15:00,107.433,107.457,107.397,107.433,843300002.0
2005-06-06 06:20:00,107.433,107.47,107.412,107.447,1175200006.0
2005-06-06 06:25:00,107.45,107.454,107.39,107.405,1458000002.0
2005-06-06 06:30:00,107.385,107.419,107.378,107.385,1020599993.0
2005-06-06 06:35:00,107.38,107.381,107.338,107.368,1326599993.0
2005-06-06 06:40:00,107.378,107.395,107.347,107.383,932200010.0
2005-06-06 06:45:00,107.385,107.445,107.384,107.435,1216100004.0
2005-06-06 06:50:00,107.438,107.474,107.42,107.473,1184900014.0
2005-06-06 06:55:00,107.463,107.486,107.412,107.423,1400900017.0
2005-06-06 07:00:00,107.405,107.433,107.369,107.379,971200005.0
2005-06-06 07:05:00,107.355,107.466,107.355,107.461,949299996.0
2005-06-06 07:10:00,107.453,107.47,107.423,107.429,1079399990.0
2005-06-06 07:15:00,107.428,107.455,107.406,107.439,1365000001.0
2005-06-06 07:20:00,107.44,107.445,107.372,107.389,1391000000.0
2005-06-06 07:25:00,107.383,107.391,107.35,107.367,1390100001.0
2005-06-06 07:30:00,107.357,107.395,107.321,107.358,1238399993.0
2005-06-06 07:35:00,107.312,107.364,107.311,107.338,1168400003.0
2005-06-06 07:40:00,107.348,107.391,107.321,107.384,1129999993.0
2005-06-06 07:45:00,107.383,107.4,107.354,107.391,985700000.0
2005-06-06 07:50:00,107.387,107.417,107.372,107.38,1044700010.0
2005-06-06 07:55:00,107.405,107.41,107.344,107.391,1171800002.0
2005-06-06 08:00:00,107.39,107.402,107.322,107.375,967899991.0
2005-06-06 08:05:00,107.405,107.437,107.364,107.393,974000003.0
2005-06-06 08:10:00,107.357,107.392,107.343,107.378,1026899998.0
2005-06-06 08:15:00,107.395,107.487,107.395,107.486,1123199997.0
2005-06-06 08:20:00,107.502,107.529,107.47,107.506,1420100012.0
2005-06-06 08:25:00,107.512,107.541,107.475,107.505,1133799997.0
2005-06-06 08:30:00,107.504,107.533,107.443,107.443,1068499994.0
2005-06-06 08:35:00,107.442,107.515,107.442,107.463,1215800008.0
2005-06-06 08:40:00,107.45,107.48,107.384,107.396,1241700004.0
2005-06-06 08:45:00,107.392,107.413,107.362,107.406,1227900005.0
2005-06-06 08:50:00,107.4,107.455,107.34,107.347,1389600003.0
2005-06-06 08:55:00,107.33,107.4,107.315,107.375,1127100013.0
2005-06-06 09:00:00,107.378,107.409,107.355,107.377,1013200008.0
2005-06-06 09:05:00,107.387,107.387,107.306,107.345,1511500008.0
2005-06-06 09:10:00,107.34,107.363,107.312,107.363,1452800014.0
2005-06-06 09:15:00,107.36,107.38,107.323,107.336,1072599995.0
2005-06-06 09:20:00,107.342,107.356,107.317,107.319,1320099985.0
2005-06-06 09:25:00,107.306,107.339,107.245,107.255,1121100012.0
2005-06-06 09:30:00,107.272,107.314,107.227,107.285,1264799991.0
2005-06-06 09:35:00,107.29,107.29,107.232,107.268,1157500003.0
2005-06-06 09:40:00,107.288,107.309,107.237,107.283,1169500006.0
2005-06-06 09:45:00,107.294,107.303,107.237,107.27,1386300000.0
2005-06-06 09:50:00,107.27,107.278,107.223,107.254,1053499994.0
2005-06-06 09:55:00,107.268,107.278,107.232,107.236,1094000000.0
2005-06-06 10:00:00,107.258,107.279,107.216,107.237,1346299999.0
2005-06-06 10:05:00,107.236,107.25,107.176,107.242,1385700012.0
2005-06-06 10:10:00,107.236,107.259,107.177,107.195,1081200009.0
2005-06-06 10:15:00,107.235,107.27,107.214,107.228,1270799989.0
2005-06-06 10:20:00,107.225,107.236,107.19,107.197,1366600003.0
2005-06-06 10:25:00,107.183,107.219,107.164,107.211,988600004.0
2005-06-06 10:30:00,107.218,107.218,107.123,107.136,1147099994.0
2005-06-06 10:35:00,107.157,107.168,107.08,107.097,1078800011.0
2005-06-06 10:40:00,107.112,107.119,107.069,107.091,1539499997.0
2005-06-06 10:45:00,107.1,107.111,107.035,107.052,848299997.0
2005-06-06 10:50:00,107.059,107.084,107.034,107.07,989300010.0
2005-06-06 10:55:00,107.062,107.075,107.027,107.029,1064999994.0
2005-06-06 11:00:00,107.036,107.041,106.965,107.015,1173600005.0
2005-06-06 11:05:00,106.997,107.066,106.974,107.056,1288199981.0
2005-06-06 11:10:00,107.045,107.076,107.035,107.045,1190700004.0
2005-06-06 11:15:00,107.043,107.069,107.009,107.06,1049099994.0
2005-06-06 11:20:00,107.043,107.061,106.978,107.051,1055900004.0
2005-06-06 11:25:00,107.041,107.095,107.017,107.059,1342999992.0
2005-06-06 11:30:00,107.06,107.064,106.995,107.028,1011899993.0
2005-06-06 11:35:00,107.042,107.047,107.005,107.037,1193100005.0
2005-06-06 11:40:00,107.029,107.1,107.011,107.091,1012700006.0
2005-06-06 11:45:00,107.078,107.078,107.011,107.023,1251600001.0
2005-06-06 11:50:00,107.017,107.054,107.011,107.037,1213900000.0
2005-06-06 11:55:00,107.02,107.067,107.003,107.06,1233199994.0
2005-06-06 12:00:00,107.065,107.117,107.032,107.082,1213599999.0
2005-06-06 12:05:00,107.11,107.14,107.09,107.122,899900010.0
2005-06-06 12:10:00,107.148,107.152,107.078,107.105,1494500002.0
2005-06-06 12:15:00,107.12,107.135,107.082,107.097,1392800003.0
2005-06-06 12:20:00,107.089,107.125,107.061,107.125,1228900007.0
2005-06-06 12:25:00,107.128,107.166,107.119,107.119,1038100005.0
2005-06-06 12:30:00,107.157,107.201,107.135,107.17,985599995.0
2005-06-06 12:35:00,107.168,107.198,107.151,107.186,1016100006.0
2005-06-06 12:40:00,107.183,107.187,107.139,107.172,1250000008.0
2005-06-06 12:45:00,107.14,107.185,107.122,107.135,1574999984.0
2005-06-06 12:50:00,107.145,107.182,107.127,107.147,910600005.0
2005-06-06 12:55:00,107.144,107.185,107.122,107.162,1187200001.0
2005-06-06 13:00:00,107.158,107.202,107.149,107.183,1107399996.0
2005-06-06 13:05:00,107.17,107.21,107.149,107.157,1248900011.0
2005-06-06 13:10:00,107.18,107.18,107.114,107.155,1378000002.0
2005-06-06 13:15:00,107.14,107.213,107.132,107.165,1411800000.0
2005-06-06 13:20:00,107.175,107.185,107.117,107.163,1127399987.0
2005-06-06 13:25:00,107.158,107.189,107.129,107.178,1306100008.0
2005-06-06 13:30:00,107.192,107.21,107.158,107.202,1804399991.0
2005-06-06 13:35:00,107.208,107.229,107.179,107.192,1307800009.0
2005-06-06 13:40:00,107.183,107.229,107.126,107.137,1304200000.0
2005-06-06 13:45:00,107.135,107.189,107.113,107.155,1100099996.0
2005-06-06 13:50:00,107.155,107.17,107.11,107.149,1218800001.0
2005-06-06 13:55:00,107.142,107.16,107.103,107.109,1320200013.0
2005-06-06 14:00:00,107.133,107.133,107.01,107.012,1124700006.0
2005-06-06 14:05:00,106.998,107.055,106.99,107.051,959499999.0
2005-06-06 14:10:00,107.058,107.104,107.034,107.076,1153600006.0
2005-06-06 14:15:00,107.077,107.136,107.077,107.123,1010300006.0
2005-06-06 14:20:00,107.117,107.162,107.097,107.097,1419200011.0
2005-06-06 14:25:00,107.107,107.132,107.081,107.098,839199992.0
2005-06-06 14:30:00,107.096,107.13,107.076,107.099,1153399992.0
2005-06-06 14:35:00,107.075,107.109,107.029,107.042,1083900006.0
2005-06-06 14:40:00,107.031,107.047,106.995,106.997,1543100005.0
2005-06-06 14:45:00,106.995,107.031,106.979,107.005,1063499993.0
2005-06-06 14:50:00,107.025,107.065,106.976,107.043,1181400006.0
2005-06-06 14:55:00,107.023,107.099,107.011,107.082,1452400012.0
2005-06-06 15:00:00,107.081,107.09,107.01,107.016,848100000.0
2005-06-06 15:05:00,107.003,107.057,106.984,107.015,961799995.0
2005-06-06 15:10:00,106.986,107.011,106.926,106.956,1561400005.0
2005-06-06 15:15:00,106.97,106.995,106.915,106.93,1015200006.0
2005-06-06 15:20:00,106.928,106.935,106.879,106.896,1524300014.0
2005-06-06 15:25:00,106.907,106.961,106.883,106.908,958800003.0
2005-06-06 15:30:00,106.94,106.97,106.912,106.953,1468000001.0
2005-06-06 15:35:00,106.963,106.975,106.893,106.922,1033499998.0
2005-06-06 15:40:00,106.9,106.94,106.867,106.882,1103299988.0
2005-06-06 15:45:00,106.893,106.903,106.864,106.877,1089000009.0
2005-06-06 15:50:00,106.865,106.914,106.855,106.877,1110000002.0
2005-06-06 15:55:00,106.87,106.885,106.807,106.839,1105299993.0
2005-06-06 16:00:00,106.842,106.842,106.759,106.84,1294900013.0
2005-06-06 16:05:00,106.835,106.853,106.8,106.838,1268900006.0
2005-06-06 16:10:00,106.837,106.864,106.795,106.857,1312500007.0
2005-06-06 16:15:00,106.86,106.873,106.772,106.772,1165900004.0
2005-06-06 16:20:00,106.767,106.795,106.746,106.76,1191899989.0
2005-06-06 16:25:00,106.738,106.807,106.725,106.787,1243400001.0
2005-06-06 16:30:00,106.795,106.81,106.745,106.781,1037499994.0
2005-06-06 16:35:00,106.799,106.816,106.734,106.753,1358400005.0
2005-06-06 16:40:00,106.748,106.776,106.727,106.728,1040400006.0
2005-06-06 16:45:00,106.728,106.746,106.697,106.729,1081300009.0
2005-06-06 16:50:00,106.737,106.774,106.711,106.744,1233000006.0
2005-06-06 16:55:00,106.74,106.776,106.723,106.723,1121599989.0
2005-06-06 17:00:00,106.715,106.735,106.678,106.714,1237299995.0
2005-06-06 17:05:00,106.737,106.747,106.69,106.719,1334999994.0
2005-06-06 17:10:00,106.746,106.807,106.74,106.797,1261899992.0
2005-06-06 17:15:00,106.777,106.819,106.728,106.73,1491599987.0
2005-06-06 17:20:00,106.753,106.771,106.71,106.735,1228699992.0
2005-06-06 17:25:00,106.74,106.788,106.734,106.759,1169700002.0
2005-06-06 17:30:00,106.778,106.799,106.722,106.733,1082600006.0
2005-06-06 17:35:00,106.728,106.758,106.687,106.725,1242600002.0
2005-06-06 17:40:00,106.708,106.728,106.677,106.723,1502499992.0
2005-06-06 17:45:00,106.717,106.754,106.7,106.744,1105299989.0
2005-06-06 17:50:00,106.733,106.804,106.733,106.804,1284799994.0
2005-06-06 17:55:00,106.808,106.865,106.783,106.829,1289999992.0
2005-06-06 18:00:00,106.801,106.85,106.787,106.83,8126300049.0
2005-06-06 18:05:00,106.84,106.84,106.83,106.84,9833500065.0
2005-06-06 18:10:00,106.84,106.889,106.829,106.85,9096900009.0
2005-06-06 18:15:00,106.86,106.89,106.85,106.87,8221999945.0
2005-06-06 18:20:00,106.86,106.87,106.86,106.86,4933199967.0
2005-06-06 18:25:00,106.85,106.87,106.823,106.87,5084099979.0
2005-06-06 18:30:00,106.888,106.894,106.846,106.86,8697299969.0
2005-06-06 18:35:00,106.85,106.86,106.737,106.772,6992499965.0
2005-06-06 18:40:00,106.793,106.891,106.793,106.876,6805799981.0
2005-06-06 18:45:00,106.893,106.903,106.822,106.854,6004900005.0
2005-06-06 18:50:00,106.89,106.912,106.842,106.873,8672799972.0
2005-06-06 18:55:00,106.862,106.908,106.841,106.876,5923200006.0
2005-06-06 19:00:00,106.9,106.9,106.84,106.865,4489499996.0
2005-06-06 19:05:00,106.873,106.912,106.833,106.873,6304400011.0
2005-06-06 19:10:00,106.872,106.887,106.83,106.839,3385000023.0
2005-06-06 19:15:00,106.826,106.867,106.814,106.839,6141599972.0
2005-06-06 19:20:00,106.843,106.847,106.8,106.826,4391500012.0
2005-06-06 19:25:00,106.82,106.86,106.778,106.815,6975300019.0
2005-06-06 19:30:00,106.822,106.873,106.811,106.829,6279899991.0
2005-06-06 19:35:00,106.837,106.876,106.786,106.828,4142299977.0
2005-06-06 19:40:00,106.832,106.868,106.788,106.799,4446500020.0
2005-06-06 19:45:00,106.835,106.876,106.781,106.811,4194900021.0
2005-06-06 19:50:00,106.785,106.815,106.752,106.795,4880299989.0
2005-06-06 19:55:00,106.8,106.839,106.782,106.816,4394100001.0
2005-06-06 20:00:00,106.803,106.824,106.758,106.814,3595999981.0
2005-06-06 20:05:00,106.792,106.834,106.778,106.803,5621200009.0
2005-06-06 20:10:00,106.79,106.802,106.734,106.785,4696399999.0
2005-06-06 20:15:00,106.794,106.826,106.752,106.804,4705099987.0
2005-06-06 20:20:00,106.79,106.833,106.773,106.81,5286700006.0
2005-06-06 20:25:00,106.813,106.85,106.76,106.84,7671500022.0
2005-06-06 20:30:00,106.813,106.858,106.782,106.843,3780600015.0
2005-06-06 20:35:00,106.843,106.872,106.823,106.838,3607500004.0
2005-06-06 20:40:00,106.87,106.885,106.815,106.855,5829400030.0
2005-06-06 20:45:00,106.867,106.876,106.829,106.836,6656700031.0
2005-06-06 20:50:00,106.83,106.875,106.802,106.83,3826900018.0
2005-06-06 20:55:00,106.836,106.874,106.808,106.85,6402600023.0
2005-06-06 21:00:00,106.84,106.88,106.818,106.861,4979300032.0
2005-06-06 21:05:00,106.846,106.887,106.819,106.839,4210399998.0
2005-06-06 21:10:00,106.84,106.873,106.809,106.859,3925799987.0
2005-06-06 21:15:00,106.872,106.927,106.842,106.925,6678799984.0
2005-06-06 21:20:00,106.914,106.924,106.86,106.872,7027099998.0
2005-06-06 21:25:00,106.875,106.89,106.828,106.87,4128600022.0
2005-06-06 21:30:00,106.87,106.895,106.843,106.888,2841000003.0
2005-06-06 21:35:00,106.878,106.889,106.827,106.845,2196700022.0
2005-06-06 21:40:00,106.854,106.876,106.807,106.845,4380899997.0
2005-06-06 21:45:00,106.835,106.854,106.789,106.852,3676399989.0
2005-06-06 21:50:00,106.833,106.891,106.829,106.848,2000000023.0
2005-06-06 21:55:00,106.85,106.876,106.831,106.868,1956999990.0
2005-06-06 22:00:00,106.873,106.886,106.819,106.871,3981599977.0
2005-06-06 22:05:00,106.87,106.893,106.839,106.872,1386600007.0
2005-06-06 22:10:00,106.883,106.896,106.828,106.885,2021700004.0
2005-06-06 22:15:00,106.87,106.898,106.823,106.824,1878100001.0
2005-06-06 22:20:00,106.858,106.889,106.837,106.841,1344999989.0
2005-06-06 22:25:00,106.855,106.868,106.792,106.794,1984400001.0
2005-06-06 22:30:00,106.807,106.842,106.787,106.791,2450000020.0
2005-06-06 22:35:00,106.847,106.857,106.791,106.857,1979299996.0
2005-06-06 22:40:00,106.851,106.903,106.845,106.85,1571499998.0
2005-06-06 22:45:00,106.866,106.908,106.847,106.907,1507100000.0
2005-06-06 22:50:00,106.907,106.923,106.846,106.86,1664400007.0
2005-06-06 22:55:00,106.902,106.923,106.859,106.876,1816199990.0
2005-06-06 23:00:00,106.887,106.924,106.873,106.903,1668100008.0
2005-06-06 23:05:00,106.915,106.928,106.846,106.866,1299600001.0
2005-06-06 23:10:00,106.865,106.903,106.857,106.876,1504399985.0
2005-06-06 23:15:00,106.861,106.9,106.849,106.858,912399997.0
2005-06-06 23:20:00,106.845,106.92,106.842,106.902,1071300005.0
2005-06-06 23:25:00,106.902,106.939,106.879,106.922,1311799994.0
2005-06-06 23:30:00,106.945,106.96,106.885,106.898,1076900001.0
2005-06-06 23:35:00,106.885,106.912,106.857,106.899,1541499996.0
2005-06-06 23:40:00,106.895,106.915,106.864,106.878,1276900010.0
2005-06-06 23:45:00,106.887,106.928,106.874,106.888,1007099991.0
2005-06-06 23:50:00,106.895,106.933,106.871,106.891,942900008.0
2005-06-06 23:55:00,106.9,106.921,106.864,106.882,1384300006.0
2005-06-07 00:00:00,106.875,106.898,106.85,106.89,1004700010.0
2005-06-07 00:05:00,106.898,106.911,106.852,106.896,908400003.0
2005-06-07 00:10:00,106.908,106.957,106.879,106.896,1157200000.0
2005-06-07 00:15:00,106.903,106.938,106.884,106.896,1116400014.0
2005-06-07 00:20:00,106.897,106.929,106.867,106.898,1163200003.0
2005-06-07 00:25:00,106.857,106.899,106.854,106.86,1214600003.0
2005-06-07 00:30:00,106.852,106.896,106.819,106.896,1258900012.0
2005-06-07 00:35:00,106.882,106.908,106.865,106.889,1105700000.0
2005-06-07 00:40:00,106.884,106.907,106.87,106.894,1637999994.0
2005-06-07 00:45:00,106.917,106.939,106.894,106.909,1255300004.0
2005-06-07 00:50:00,106.92,106.925,106.84,106.88,1413099999.0
2005-06-07 00:55:00,106.837,106.881,106.815,106.843,1342799995.0
2005-06-07 01:00:00,106.818,106.886,106.812,106.886,994999995.0
2005-06-07 01:05:00,106.887,106.947,106.87,106.911,1141899994.0
2005-06-07 01:10:00,106.918,106.967,106.902,106.959,1182400007.0
2005-06-07 01:15:00,106.982,106.99,106.909,106.967,1351999994.0
2005-06-07 01:20:00,106.982,107.002,106.947,106.973,1215899994.0
2005-06-07 01:25:00,106.973,107.043,106.963,107.043,1113099996.0
2005-06-07 01:30:00,106.988,107.014,106.947,107.005,1347099991.0
2005-06-07 01:35:00,107.004,107.018,106.964,106.982,1202600008.0
2005-06-07 01:40:00,106.97,106.997,106.939,106.963,934799986.0
2005-06-07 01:45:00,106.988,106.988,106.863,106.892,1275800006.0
2005-06-07 01:50:00,106.892,106.901,106.846,106.875,1489800014.0
2005-06-07 01:55:00,106.894,106.92,106.859,106.873,1073700000.0
2005-06-07 02:00:00,106.877,106.901,106.857,106.878,1451999992.0
2005-06-07 02:05:00,106.859,106.895,106.842,106.86,932700005.0
2005-06-07 02:10:00,106.845,106.916,106.841,106.916,1203000005.0
2005-06-07 02:15:00,106.893,106.903,106.845,106.886,872299995.0
2005-06-07 02:20:00,106.892,106.912,106.857,106.877,1222499998.0
2005-06-07 02:25:00,106.875,106.896,106.847,106.88,971799989.0
2005-06-07 02:30:00,106.878,106.915,106.851,106.893,1267000006.0
2005-06-07 02:35:00,106.893,106.953,106.884,106.902,1068499999.0
2005-06-07 02:40:00,106.907,106.916,106.833,106.89,1348100007.0
2005-06-07 02:45:00,106.91,106.948,106.848,106.851,1683100015.0
2005-06-07 02:50:00,106.875,106.882,106.815,106.869,1353500000.0
2005-06-07 02:55:00,106.87,106.88,106.783,106.789,1094000000.0
2005-06-07 03:00:00,106.782,106.865,106.782,106.865,1136600000.0
2005-06-07 03:05:00,106.868,106.963,106.831,106.939,1501300005.0
2005-06-07 03:10:00,106.947,106.989,106.9,106.946,889300004.0
2005-06-07 03:15:00,106.948,106.969,106.897,106.908,1131699997.0
2005-06-07 03:20:00,106.92,106.951,106.864,106.91,1159200002.0
2005-06-07 03:25:00,106.927,106.932,106.886,106.932,935600003.0
2005-06-07 03:30:00,106.926,106.974,106.91,106.955,839500002.0
2005-06-07 03:35:00,106.952,106.97,106.927,106.951,1312000006.0
2005-06-07 03:40:00,106.942,106.973,106.903,106.93,1299399993.0
2005-06-07 03:45:00,106.93,106.932,106.864,106.895,1249500004.0
2005-06-07 03:50:00,106.913,106.942,106.856,106.913,1284099987.0
2005-06-07 03:55:00,106.898,106.909,106.858,106.875,1204400010.0
2005-06-07 04:00:00,106.863,106.863,106.788,106.819,1210300003.0
2005-06-07 04:05:00,106.815,106.831,106.752,106.752,1291699981.0
2005-06-07 04:10:00,106.752,106.836,106.751,106.782,1154900011.0
2005-06-07 04:15:00,106.816,106.836,106.784,106.812,1203299993.0
2005-06-07 04:20:00,106.815,106.834,106.785,106.799,1048200001.0
2005-06-07 04:25:00,106.797,106.804,106.743,106.756,1131799999.0
2005-06-07 04:30:00,106.742,106.788,106.742,106.773,944999999.0
2005-06-07 04:35:00,106.763,106.769,106.701,106.746,1150299990.0
2005-06-07 04:40:00,106.745,106.784,106.729,106.771,1164699999.0
2005-06-07 04:45:00,106.758,106.786,106.73,106.77,1330600002.0
2005-06-07 04:50:00,106.774,106.813,106.755,106.793,1258500009.0
2005-06-07 04:55:00,106.81,106.833,106.754,106.803,1157399994.0
2005-06-07 05:00:00,106.814,106.814,106.771,106.811,929900000.0
2005-06-07 05:05:00,106.833,106.871,106.794,106.838,1248700001.0
2005-06-07 05:10:00,106.825,106.851,106.795,106.845,1070400015.0
2005-06-07 05:15:00,106.816,106.836,106.777,106.813,1658899999.0
2005-06-07 05:20:00,106.832,106.85,106.78,106.795,1327900004.0
2005-06-07 05:25:00,106.793,106.83,106.782,106.812,1374300009.0
2005-06-07 05:30:00,106.825,106.854,106.771,106.83,1422400002.0
2005-06-07 05:35:00,106.845,106.889,106.845,106.889,991200011.0
2005-06-07 05:40:00,106.894,106.898,106.822,106.85,1071800002.0
2005-06-07 05:45:00,106.867,106.879,106.816,106.838,1174899988.0
2005-06-07 05:50:00,106.84,106.857,106.801,106.845,1261700011.0
2005-06-07 05:55:00,106.852,106.855,106.788,106.811,1296400014.0
2005-06-07 06:00:00,106.8,106.858,106.788,106.846,1130200000.0
2005-06-07 06:05:00,106.859,106.883,106.832,106.858,1525500003.0
2005-06-07 06:10:00,106.843,106.866,106.823,106.829,1150299998.0
2005-06-07 06:15:00,106.808,106.851,106.797,106.828,1353600001.0
2005-06-07 06:20:00,106.817,106.881,106.817,106.859,1113399994.0
2005-06-07 06:25:00,106.848,106.883,106.822,106.857,1240100009.0
2005-06-07 06:30:00,106.865,106.88,106.822,106.84,1241000018.0
2005-06-07 06:35:00,106.858,106.865,106.824,106.847,1186300000.0
2005-06-07 06:40:00,106.85,106.858,106.804,106.848,1320600000.0
2005-06-07 06:45:00,106.835,106.874,106.803,106.849,986799997.0
2005-06-07 06:50:00,106.858,106.873,106.811,106.873,1200900006.0
2005-06-07 06:55:00,106.887,106.917,106.849,106.879,853100001.0
2005-06-07 07:00:00,106.861,106.872,106.831,106.861,1016599991.0
2005-06-07 07:05:00,106.865,106.878,106.816,106.849,1123100001.0
2005-06-07 07:10:00,106.847,106.869,106.812,106.831,1333099995.0
2005-06-07 07:15:00,106.865,106.915,106.838,106.902,1331900009.0
2005-06-07 07:20:00,106.915,106.926,106.862,106.862,1522599992.0
2005-06-07 07:25:00,106.878,106.923,106.86,106.923,1241999995.0
2005-06-07 07:30:00,106.905,106.934,106.871,106.922,1509400011.0
2005-06-07 07:35:00,106.924,106.954,106.914,106.938,1384799999.0
2005-06-07 07:40:00,106.925,106.953,106.898,106.898,1106500000.0
2005-06-07 07:45:00,106.94,106.945,106.896,106.936,1108200000.0
2005-06-07 07:50:00,106.921,106.958,106.911,106.929,1289599993.0
2005-06-07 07:55:00,106.921,106.985,106.91,106.956,1388399991.0
2005-06-07 08:00:00,106.947,106.962,106.919,106.919,926999992.0
2005-06-07 08:05:00,106.939,106.94,106.879,106.901,1476299988.0
2005-06-07 08:10:00,106.919,106.926,106.859,106.859,1348900007.0
2005-06-07 08:15:00,106.858,106.905,106.832,106.88,1020800000.0
2005-06-07 08:20:00,106.865,106.893,106.811,106.845,1169699996.0
2005-06-07 08:25:00,106.86,106.86,106.705,106.763,1324599988.0
2005-06-07 08:30:00,106.8,106.853,106.794,106.816,1110500010.0
2005-06-07 08:35:00,106.8,106.8,106.74,106.759,942699994.0
2005-06-07 08:40:00,106.763,106.81,106.749,106.76,1178699997.0
2005-06-07 08:45:00,106.741,106.762,106.693,106.693,1111800004.0
2005-06-07 08:50:00,106.722,106.749,106.69,106.727,1260500002.0
2005-06-07 08:55:00,106.721,106.73,106.681,106.695,961400007.0
2005-06-07 09:00:00,106.713,106.748,106.701,106.724,1297400013.0
2005-06-07 09:05:00,106.733,106.803,106.714,106.803,1167900002.0
2005-06-07 09:10:00,106.785,106.809,106.756,106.761,1780700002.0
2005-06-07 09:15:00,106.738,106.808,106.725,106.788,1393999995.0
2005-06-07 09:20:00,106.785,106.785,106.721,106.769,1262499987.0
2005-06-07 09:25:00,106.78,106.78,106.714,106.735,1227299988.0
2005-06-07 09:30:00,106.755,106.788,106.726,106.76,1149199990.0
2005-06-07 09:35:00,106.727,106.772,106.697,106.754,1565700000.0
2005-06-07 09:40:00,106.775,106.785,106.696,106.747,1019800006.0
2005-06-07 09:45:00,106.743,106.785,106.722,106.758,934299997.0
2005-06-07 09:50:00,106.748,106.781,106.743,106.745,1400600003.0
2005-06-07 09:55:00,106.76,106.783,106.725,106.76,802500001.0
2005-06-07 10:00:00,106.74,106.758,106.707,106.738,1137200002.0
2005-06-07 10:05:00,106.747,106.747,106.689,106.74,1403900007.0
2005-06-07 10:10:00,106.723,106.739,106.686,106.728,1150200001.0
2005-06-07 10:15:00,106.718,106.741,106.675,106.719,1188899996.0
2005-06-07 10:20:00,106.723,106.729,106.681,106.692,1372900002.0
2005-06-07 10:25:00,106.72,106.724,106.628,106.7,1195400004.0
2005-06-07 10:30:00,106.7,106.737,106.669,106.71,1025500004.0
2005-06-07 10:35:00,106.725,106.733,106.598,106.604,951099989.0
2005-06-07 10:40:00,106.591,106.615,106.571,106.575,1644199998.0
2005-06-07 10:45:00,106.588,106.643,106.578,106.643,1102299999.0
2005-06-07 10:50:00,106.646,106.646,106.546,106.547,1059700008.0
2005-06-07 10:55:00,106.592,106.628,106.557,106.628,1113900008.0
2005-06-07 11:00:00,106.648,106.65,106.563,106.593,1068900000.0
2005-06-07 11:05:00,106.599,106.639,106.574,106.619,1318899998.0
2005-06-07 11:10:00,106.623,106.629,106.579,106.597,1357699996.0
2005-06-07 11:15:00,106.606,106.606,106.543,106.543,1016000013.0
2005-06-07 11:20:00,106.55,106.578,106.511,106.544,1141499988.0
2005-06-07 11:25:00,106.53,106.56,106.497,106.513,1052200011.0
2005-06-07 11:30:00,106.505,106.576,106.505,106.576,1067800004.0
2005-06-07 11:35:00,106.572,106.576,106.504,106.527,846999996.0
2005-06-07 11:40:00,106.522,106.59,106.518,106.539,1078199997.0
2005-06-07 11:45:00,106.557,106.585,106.53,106.547,1214099996.0
2005-06-07 11:50:00,106.563,106.596,106.521,106.544,1268800007.0
2005-06-07 11:55:00,106.569,106.587,106.536,106.544,1211399994.0
2005-06-07 12:00:00,106.54,106.586,106.539,106.562,991100008.0
2005-06-07 12:05:00,106.562,106.619,106.557,106.6,1228500001.0
2005-06-07 12:10:00,106.615,106.62,106.567,106.592,1539500005.0
2005-06-07 12:15:00,106.6,106.608,106.564,106.605,1419199995.0
2005-06-07 12:20:00,106.587,106.601,106.546,106.591,1422900017.0
2005-06-07 12:25:00,106.588,106.593,106.554,106.58,1123899998.0
2005-06-07 12:30:00,106.587,106.628,106.561,106.61,1334199997.0
2005-06-07 12:35:00,106.603,106.648,106.585,106.598,960699998.0
2005-06-07 12:40:00,106.59,106.645,106.553,106.61,1421300010.0
2005-06-07 12:45:00,106.618,106.641,106.576,106.583,1491499994.0
2005-06-07 12:50:00,106.563,106.64,106.563,106.58,1314600002.0
2005-06-07 12:55:00,106.572,106.621,106.564,106.604,1068799997.0
2005-06-07 13:00:00,106.592,106.595,106.549,106.562,967300003.0
2005-06-07 13:05:00,106.575,106.591,106.55,106.567,1272599996.0
2005-06-07 13:10:00,106.571,106.595,106.535,106.56,836299998.0
2005-06-07 13:15:00,106.563,106.586,106.503,106.531,1283500012.0
2005-06-07 13:20:00,106.561,106.66,106.546,106.634,1152399996.0
2005-06-07 13:25:00,106.648,106.678,106.595,106.636,1165900004.0
2005-06-07 13:30:00,106.662,106.722,106.638,106.681,1514400002.0
2005-06-07 13:35:00,106.696,106.718,106.642,106.702,1204100005.0
2005-06-07 13:40:00,106.675,106.686,106.612,106.651,1173000000.0
2005-06-07 13:45:00,106.67,106.73,106.653,106.697,1042800000.0
2005-06-07 13:50:00,106.707,106.707,106.648,106.7,1125500000.0
2005-06-07 13:55:00,106.695,106.714,106.669,106.706,1229100013.0
2005-06-07 14:00:00,106.688,106.719,106.669,106.678,1081100008.0
2005-06-07 14:05:00,106.697,106.725,106.677,106.708,852500000.0
2005-06-07 14:10:00,106.717,106.749,106.683,106.722,1185100003.0
2005-06-07 14:15:00,106.717,106.74,106.676,106.724,1127499992.0
2005-06-07 14:20:00,106.742,106.779,106.712,106.751,1314899984.0
2005-06-07 14:25:00,106.75,106.778,106.727,106.734,1120699988.0
2005-06-07 14:30:00,106.735,106.768,106.696,106.733,1666900003.0
2005-06-07 14:35:00,106.735,106.768,106.706,106.762,1020299989.0
2005-06-07 14:40:00,106.779,106.81,106.766,106.773,1311599979.0
2005-06-07 14:45:00,106.77,106.78,106.727,106.73,1123799991.0
2005-06-07 14:50:00,106.73,106.771,106.679,106.704,974700001.0
2005-06-07 14:55:00,106.71,106.726,106.655,106.655,1059599987.0
2005-06-07 15:00:00,106.652,106.7,106.638,106.668,1153399999.0
2005-06-07 15:05:00,106.67,106.691,106.593,106.601,1241500006.0
2005-06-07 15:10:00,106.612,106.634,106.569,106.609,1311099997.0
2005-06-07 15:15:00,106.6,106.643,106.567,106.605,1455399996.0
2005-06-07 15:20:00,106.628,106.649,106.571,106.616,1511399996.0
2005-06-07 15:25:00,106.635,106.657,106.6,106.64,881300005.0
2005-06-07 15:30:00,106.652,106.66,106.594,106.645,1009400002.0
2005-06-07 15:35:00,106.648,106.651,106.54,106.547,1151600008.0
2005-06-07 15:40:00,106.568,106.589,106.524,106.56,1297099987.0
2005-06-07 15:45:00,106.573,106.637,106.573,106.627,1203500013.0
2005-06-07 15:50:00,106.647,106.67,106.566,106.593,1450800005.0
2005-06-07 15:55:00,106.599,106.634,106.555,106.585,1296299996.0
2005-06-07 16:00:00,106.587,106.651,106.562,106.592,1091499993.0
2005-06-07 16:05:00,106.603,106.643,106.583,106.607,1057600004.0
2005-06-07 16:10:00,106.638,106.641,106.582,106.614,1106000003.0
2005-06-07 16:15:00,106.622,106.652,106.585,106.632,1275599994.0
2005-06-07 16:20:00,106.621,106.689,106.598,106.681,1351900017.0
2005-06-07 16:25:00,106.667,106.694,106.623,106.654,1055500004.0
2005-06-07 16:30:00,106.678,106.703,106.637,106.663,975400004.0
2005-06-07 16:35:00,106.662,106.668,106.604,106.644,1508499998.0
2005-06-07 16:40:00,106.638,106.683,106.606,106.678,950899996.0
2005-06-07 16:45:00,106.672,106.705,106.636,106.694,1162800001.0
2005-06-07 16:50:00,106.683,106.691,106.629,106.653,1440900019.0
2005-06-07 16:55:00,106.663,106.698,106.622,106.698,1210500016.0
2005-06-07 17:00:00,106.685,106.718,106.648,106.656,1173100011.0
2005-06-07 17:05:00,106.662,106.691,106.631,106.67,1342700005.0
2005-06-07 17:10:00,106.661,106.688,106.639,106.664,1435000001.0
2005-06-07 17:15:00,106.689,106.711,106.644,106.674,1043500012.0
2005-06-07 17:20:00,106.692,106.71,106.663,106.668,1197599994.0
2005-06-07 17:25:00,106.69,106.693,106.656,106.685,1447899994.0
2005-06-07 17:30:00,106.68,106.686,106.653,106.678,1068399992.0
2005-06-07 17:35:00,106.678,106.697,106.622,106.624,1293999998.0
2005-06-07 17:40:00,106.648,106.713,106.644,106.688,961099998.0
2005-06-07 17:45:00,106.663,106.708,106.617,106.667,1031199991.0
2005-06-07 17:50:00,106.666,106.691,106.63,106.632,964199994.0
2005-06-07 17:55:00,106.6,106.644,106.582,106.638,1134699993.0
2005-06-07 18:00:00,106.617,106.65,106.568,106.63,7475900024.0
2005-06-07 18:05:00,106.64,106.64,106.61,106.64,7414400020.0
2005-06-07 18:10:00,106.65,106.65,106.604,106.63,9656699992.0
2005-06-07 18:15:00,106.63,106.64,106.515,106.58,9525099981.0
2005-06-07 18:20:00,106.59,106.59,106.58,106.58,7086400016.0
2005-06-07 18:25:00,106.58,106.602,106.562,106.58,8753499994.0
2005-06-07 18:30:00,106.58,106.64,106.55,106.61,9912400059.0
2005-06-07 18:35:00,106.6,106.603,106.529,106.562,7275900044.0
2005-06-07 18:40:00,106.574,106.628,106.546,106.578,6594299971.0
2005-06-07 18:45:00,106.583,106.622,106.541,106.568,6042800012.0
2005-06-07 18:50:00,106.572,106.597,106.547,106.573,9462799949.0
2005-06-07 18:55:00,106.588,106.606,106.539,106.599,6699200015.0
2005-06-07 19:00:00,106.591,106.612,106.521,106.583,4437600015.0
2005-06-07 19:05:00,106.584,106.604,106.55,106.604,5776400011.0
2005-06-07 19:10:00,106.604,106.619,106.541,106.591,4012199990.0
2005-06-07 19:15:00,106.579,106.616,106.552,106.6,6393399987.0
2005-06-07 19:20:00,106.615,106.625,106.517,106.539,5563999998.0
2005-06-07 19:25:00,106.557,106.628,106.557,106.615,5425499985.0
2005-06-07 19:30:00,106.594,106.65,106.582,106.615,6251300032.0
2005-06-07 19:35:00,106.603,106.618,106.548,106.569,4024700023.0
2005-06-07 19:40:00,106.568,106.646,106.563,106.633,4573800012.0
2005-06-07 19:45:00,106.635,106.64,106.573,106.624,4615600004.0
2005-06-07 19:50:00,106.623,106.657,106.571,106.631,5022099995.0
2005-06-07 19:55:00,106.618,106.677,106.588,106.636,4144900005.0
2005-06-07 20:00:00,106.643,106.678,106.617,106.629,3900900010.0
2005-06-07 20:05:00,106.632,106.668,106.619,106.64,5106800007.0
2005-06-07 20:10:00,106.645,106.699,106.63,106.645,5820899988.0
2005-06-07 20:15:00,106.66,106.679,106.613,106.628,4818100009.0
2005-06-07 20:20:00,106.612,106.652,106.587,106.613,5159999993.0
2005-06-07 20:25:00,106.613,106.641,106.59,106.62,5335599985.0
2005-06-07 20:30:00,106.61,106.656,106.573,106.578,7593800000.0
2005-06-07 20:35:00,106.561,106.628,106.559,106.615,4176900002.0
2005-06-07 20:40:00,106.6,106.641,106.564,106.603,6536199995.0
2005-06-07 20:45:00,106.605,106.635,106.549,106.562,7045200010.0
2005-06-07 20:50:00,106.581,106.616,106.571,106.58,4119500006.0
2005-06-07 20:55:00,106.575,106.6,106.542,106.58,7912500019.0
2005-06-07 21:00:00,106.581,106.622,106.518,106.529,5859000021.0
2005-06-07 21:05:00,106.551,106.581,106.501,106.546,4022200013.0
2005-06-07 21:10:00,106.553,106.572,106.505,106.505,3774300004.0
2005-06-07 21:15:00,106.498,106.56,106.487,106.537,7590199992.0
2005-06-07 21:20:00,106.541,106.55,106.475,106.51,6910800004.0
2005-06-07 21:25:00,106.502,106.551,106.478,106.51,4529299976.0
2005-06-07 21:30:00,106.53,106.558,106.495,106.53,2780700012.0
2005-06-07 21:35:00,106.552,106.557,106.491,106.523,2283300011.0
2005-06-07 21:40:00,106.525,106.55,106.485,106.505,4296899969.0
2005-06-07 21:45:00,106.503,106.526,106.447,106.473,3801099996.0
2005-06-07 21:50:00,106.493,106.525,106.468,106.499,1698200001.0
2005-06-07 21:55:00,106.483,106.562,106.471,106.527,2117700012.0
2005-06-07 22:00:00,106.55,106.573,106.522,106.553,4187899998.0
2005-06-07 22:05:00,106.576,106.6,106.552,106.57,1154999995.0
2005-06-07 22:10:00,106.585,106.641,106.575,106.602,1644899997.0
2005-06-07 22:15:00,106.617,106.628,106.533,106.544,1644599997.0
2005-06-07 22:20:00,106.559,106.6,106.512,106.588,1433100000.0
2005-06-07 22:25:00,106.608,106.608,106.518,106.554,2112500011.0
2005-06-07 22:30:00,106.57,106.593,106.502,106.544,2582599993.0
2005-06-07 22:35:00,106.542,106.594,106.533,106.558,1857700001.0
2005-06-07 22:40:00,106.539,106.588,106.519,106.574,1744499991.0
2005-06-07 22:45:00,106.588,106.608,106.548,106.603,1875100007.0
2005-06-07 22:50:00,106.574,106.613,106.534,106.586,1631599994.0
2005-06-07 22:55:00,106.589,106.615,106.54,106.554,1400099997.0
2005-06-07 23:00:00,106.56,106.611,106.546,106.589,1051500005.0
2005-06-07 23:05:00,106.607,106.617,106.557,106.598,1195499987.0
2005-06-07 23:10:00,106.603,106.63,106.561,106.62,1144400002.0
2005-06-07 23:15:00,106.572,106.637,106.572,106.623,1019500008.0
2005-06-07 23:20:00,106.614,106.638,106.581,106.607,1083799997.0
2005-06-07 23:25:00,106.615,106.661,106.602,106.616,1406000003.0
2005-06-07 23:30:00,106.618,106.653,106.61,106.645,1078299999.0
2005-06-07 23:35:00,106.628,106.647,106.594,106.621,1406199996.0
2005-06-07 23:40:00,106.598,106.62,106.58,106.596,1109400002.0
2005-06-07 23:45:00,106.592,106.646,106.59,106.6,1535000008.0
2005-06-07 23:50:00,106.58,106.626,106.574,106.611,1722499996.0
2005-06-07 23:55:00,106.607,106.621,106.569,106.6,1024799993.0
2005-06-08 00:00:00,106.604,106.616,106.558,106.58,1312699996.0
2005-06-08 00:05:00,106.572,106.616,106.524,106.566,1196900015.0
2005-06-08 00:10:00,106.577,106.606,106.56,106.605,1392999996.0
2005-06-08 00:15:00,106.6,106.624,106.562,106.596,1177699994.0
2005-06-08 00:20:00,106.575,106.66,106.563,106.653,1306999997.0
2005-06-08 00:25:00,106.64,106.656,106.598,106.612,1419300009.0
2005-06-08 00:30:00,106.627,106.643,106.613,106.642,1493200005.0
2005-06-08 00:35:00,106.624,106.658,106.597,106.628,1614200013.0
2005-06-08 00:40:00,106.628,106.657,106.603,106.616,1333100006.0
2005-06-08 00:45:00,106.585,106.659,106.584,106.643,1613300006.0
2005-06-08 00:50:00,106.635,106.672,106.607,106.663,1071300006.0
2005-06-08 00:55:00,106.65,106.661,106.616,106.653,1408199992.0
2005-06-08 01:00:00,106.652,106.665,106.584,106.594,1204700001.0
2005-06-08 01:05:00,106.604,106.642,106.569,106.611,1080400008.0
2005-06-08 01:10:00,106.603,106.616,106.563,106.594,1672300010.0
2005-06-08 01:15:00,106.597,106.638,106.543,106.555,1112299994.0
2005-06-08 01:20:00,106.559,106.583,106.508,106.517,1666800009.0
2005-06-08 01:25:00,106.54,106.56,106.507,106.533,1202599998.0
2005-06-08 01:30:00,106.49,106.565,106.477,106.55,1289600005.0
2005-06-08 01:35:00,106.545,106.559,106.51,106.544,1262200005.0
2005-06-08 01:40:00,106.54,106.6,106.511,106.582,979500002.0
2005-06-08 01:45:00,106.576,106.586,106.532,106.551,845799998.0
2005-06-08 01:50:00,106.567,106.575,106.516,106.549,1199000003.0
2005-06-08 01:55:00,106.54,106.596,106.491,106.578,1391600008.0
2005-06-08 02:00:00,106.588,106.619,106.577,106.606,1349399992.0
2005-06-08 02:05:00,106.591,106.637,106.555,106.603,1022999996.0
2005-06-08 02:10:00,106.599,106.638,106.577,106.623,1297300004.0
2005-06-08 02:15:00,106.622,106.684,106.604,106.666,1166000006.0
2005-06-08 02:20:00,106.661,106.669,106.611,106.636,1129199985.0
2005-06-08 02:25:00,106.612,106.66,106.605,106.651,1052100004.0
2005-06-08 02:30:00,106.648,106.68,106.621,106.655,1340500009.0
2005-06-08 02:35:00,106.672,106.672,106.628,106.662,1220600016.0
2005-06-08 02:40:00,106.676,106.71,106.655,106.695,1318500010.0
2005-06-08 02:45:00,106.701,106.718,106.647,106.693,1355500003.0
2005-06-08 02:50:00,106.693,106.726,106.661,106.685,1410999995.0
2005-06-08 02:55:00,106.688,106.73,106.654,106.679,1278700009.0
2005-06-08 03:00:00,106.667,106.688,106.626,106.655,1200600006.0
2005-06-08 03:05:00,106.658,106.67,106.619,106.636,1302999999.0
2005-06-08 03:10:00,106.63,106.651,106.588,106.629,1384500006.0
2005-06-08 03:15:00,106.651,106.686,106.625,106.641,1069799999.0
2005-06-08 03:20:00,106.652,106.683,106.608,106.647,1435900012.0
2005-06-08 03:25:00,106.655,106.698,106.646,106.646,1131699995.0
2005-06-08 03:30:00,106.648,106.665,106.614,106.643,1231199990.0
2005-06-08 03:35:00,106.67,106.685,106.608,106.632,1547000005.0
2005-06-08 03:40:00,106.62,106.655,106.589,106.61,1020399995.0
2005-06-08 03:45:00,106.625,106.636,106.579,106.624,1026500005.0
2005-06-08 03:50:00,106.62,106.635,106.592,106.627,1397199987.0
2005-06-08 03:55:00,106.65,106.674,106.614,106.64,1261599997.0
2005-06-08 04:00:00,106.65,106.667,106.611,106.639,1374900006.0
2005-06-08 04:05:00,106.645,106.663,106.611,106.623,1080499999.0
2005-06-08 04:10:00,106.652,106.666,106.632,106.641,870499990.0
2005-06-08 04:15:00,106.62,106.675,106.593,106.644,1169799996.0
2005-06-08 04:20:00,106.657,106.697,106.646,106.69,1561700001.0
2005-06-08 04:25:00,106.665,106.717,106.63,106.716,1106900002.0
2005-06-08 04:30:00,106.712,106.753,106.658,106.745,1078800003.0
2005-06-08 04:35:00,106.695,106.757,106.695,106.757,566500001.0
2005-06-08 04:40:00,106.75,106.783,106.719,106.766,1105500008.0
2005-06-08 04:45:00,106.778,106.792,106.739,106.792,1147300003.0
2005-06-08 04:50:00,106.787,106.823,106.754,106.823,1186900006.0
2005-06-08 04:55:00,106.833,106.906,106.82,106.906,1016900004.0
2005-06-08 05:00:00,106.89,106.904,106.815,106.877,1164799999.0
2005-06-08 05:05:00,106.886,106.921,106.844,106.921,1394300001.0
2005-06-08 05:10:00,106.905,106.948,106.874,106.936,1274699995.0
2005-06-08 05:15:00,106.931,106.97,106.882,106.916,1279700001.0
2005-06-08 05:20:00,106.925,106.958,106.881,106.932,1586900000.0
2005-06-08 05:25:00,106.93,106.941,106.864,106.864,1354699999.0
2005-06-08 05:30:00,106.865,106.918,106.844,106.88,1439900010.0
2005-06-08 05:35:00,106.877,106.883,106.826,106.871,908000006.0
2005-06-08 05:40:00,106.845,106.93,106.829,106.927,1282200009.0
2005-06-08 05:45:00,106.927,106.93,106.863,106.888,1295900008.0
2005-06-08 05:50:00,106.893,106.899,106.855,106.885,1271800005.0
2005-06-08 05:55:00,106.9,106.925,106.831,106.834,1593699996.0
2005-06-08 06:00:00,106.835,106.892,106.835,106.877,1018700001.0
2005-06-08 06:05:00,106.863,106.873,106.818,106.831,1458200003.0
2005-06-08 06:10:00,106.835,106.863,106.806,106.808,1344899998.0
2005-06-08 06:15:00,106.806,106.818,106.772,106.8,907800000.0
2005-06-08 06:20:00,106.758,106.846,106.758,106.818,1426099987.0
2005-06-08 06:25:00,106.818,106.826,106.753,106.803,1399199981.0
2005-06-08 06:30:00,106.805,106.813,106.77,106.78,1191499995.0
2005-06-08 06:35:00,106.792,106.834,106.785,106.804,971899999.0
2005-06-08 06:40:00,106.81,106.812,106.751,106.78,1164599996.0
2005-06-08 06:45:00,106.794,106.838,106.764,106.838,1127600010.0
2005-06-08 06:50:00,106.822,106.836,106.78,106.81,1254800005.0
2005-06-08 06:55:00,106.812,106.819,106.756,106.772,890799995.0
2005-06-08 07:00:00,106.785,106.82,106.759,106.808,1325699999.0
2005-06-08 07:05:00,106.8,106.817,106.76,106.796,1139099991.0
2005-06-08 07:10:00,106.754,106.819,106.754,106.788,1065000001.0
2005-06-08 07:15:00,106.795,106.846,106.768,106.846,982900013.0
2005-06-08 07:20:00,106.832,106.841,106.795,106.8,1244900003.0
2005-06-08 07:25:00,106.79,106.871,106.79,106.857,1282099999.0
2005-06-08 07:30:00,106.826,106.876,106.801,106.849,1767099998.0
2005-06-08 07:35:00,106.87,106.875,106.825,106.873,976700012.0
2005-06-08 07:40:00,106.863,106.881,106.825,106.857,843599996.0
2005-06-08 07:45:00,106.86,106.873,106.825,106.851,1326400005.0
2005-06-08 07:50:00,106.852,106.872,106.824,106.854,1243799999.0
2005-06-08 07:55:00,106.838,106.917,106.807,106.902,1025700003.0
2005-06-08 08:00:00,106.917,106.963,106.824,106.827,1014000010.0
2005-06-08 08:05:00,106.862,106.879,106.826,106.854,1374399984.0
2005-06-08 08:10:00,106.841,106.879,106.825,106.863,1043700001.0
2005-06-08 08:15:00,106.873,106.891,106.828,106.848,1196699994.0
2005-06-08 08:20:00,106.842,106.871,106.806,106.843,1138800006.0
2005-06-08 08:25:00,106.832,106.866,106.813,106.864,1185300008.0
2005-06-08 08:30:00,106.873,106.948,106.843,106.933,1513799997.0
2005-06-08 08:35:00,106.95,106.957,106.865,106.892,744599999.0
2005-06-08 08:40:00,106.899,106.954,106.843,106.845,1375200001.0
2005-06-08 08:45:00,106.84,106.874,106.753,106.753,1422800004.0
2005-06-08 08:50:00,106.749,106.789,106.725,106.732,1333699999.0
2005-06-08 08:55:00,106.718,106.798,106.69,106.783,1201999988.0
2005-06-08 09:00:00,106.79,106.8,106.746,106.8,1177100006.0
2005-06-08 09:05:00,106.81,106.814,106.72,106.75,978099991.0
2005-06-08 09:10:00,106.76,106.768,106.693,106.719,1599800012.0
2005-06-08 09:15:00,106.735,106.773,106.701,106.769,1067500002.0
2005-06-08 09:20:00,106.755,106.789,106.736,106.783,1072299999.0
2005-06-08 09:25:00,106.786,106.824,106.733,106.806,1325500000.0
2005-06-08 09:30:00,106.797,106.841,106.773,106.813,1325800002.0
2005-06-08 09:35:00,106.803,106.818,106.771,106.796,1353200002.0
2005-06-08 09:40:00,106.793,106.831,106.771,106.812,1196200001.0
2005-06-08 09:45:00,106.83,106.834,106.759,106.785,1365100001.0
2005-06-08 09:50:00,106.795,106.798,106.722,106.74,1118300019.0
2005-06-08 09:55:00,106.768,106.768,106.684,106.685,979300008.0
2005-06-08 10:00:00,106.72,106.775,106.688,106.766,1487700005.0
2005-06-08 10:05:00,106.753,106.773,106.706,106.758,1229500000.0
2005-06-08 10:10:00,106.722,106.784,106.714,106.746,922499996.0
2005-06-08 10:15:00,106.74,106.778,106.709,106.762,1571600003.0
2005-06-08 10:20:00,106.754,106.802,106.735,106.761,1048999995.0
2005-06-08 10:25:00,106.782,106.809,106.738,106.785,1605000012.0
2005-06-08 10:30:00,106.8,106.821,106.75,106.793,1082599995.0
2005-06-08 10:35:00,106.76,106.859,106.758,106.858,1217799993.0
2005-06-08 10:40:00,106.856,106.89,106.815,106.833,1221200005.0
2005-06-08 10:45:00,106.818,106.844,106.785,106.823,1364599992.0
2005-06-08 10:50:00,106.817,106.859,106.777,106.819,1068300003.0
2005-06-08 10:55:00,106.815,106.868,106.798,106.836,1157400001.0
2005-06-08 11:00:00,106.82,106.875,106.816,106.872,1095899995.0
2005-06-08 11:05:00,106.875,106.907,106.847,106.875,1509200003.0
2005-06-08 11:10:00,106.888,106.922,106.865,106.87,1008100007.0
2005-06-08 11:15:00,106.86,106.907,106.853,106.856,1634900000.0
2005-06-08 11:20:00,106.885,106.891,106.839,106.847,1179900003.0
2005-06-08 11:25:00,106.849,106.88,106.81,106.86,909000000.0
2005-06-08 11:30:00,106.865,106.876,106.828,106.859,1266899994.0
2005-06-08 11:35:00,106.872,106.906,106.83,106.906,1339900001.0
2005-06-08 11:40:00,106.872,106.895,106.818,106.826,918599991.0
2005-06-08 11:45:00,106.841,106.866,106.808,106.845,994999998.0
2005-06-08 11:50:00,106.834,106.866,106.796,106.808,1436599998.0
2005-06-08 11:55:00,106.807,106.85,106.798,106.837,1325000002.0
2005-06-08 12:00:00,106.847,106.871,106.803,106.837,1095799994.0
2005-06-08 12:05:00,106.828,106.845,106.765,106.81,1064900014.0
2005-06-08 12:10:00,106.812,106.859,106.761,106.761,1370999999.0
2005-06-08 12:15:00,106.777,106.807,106.741,106.774,1274199997.0
2005-06-08 12:20:00,106.762,106.763,106.718,106.753,1315400008.0
2005-06-08 12:25:00,106.758,106.777,106.724,106.752,1378500029.0
2005-06-08 12:30:00,106.755,106.767,106.695,106.756,1020500003.0
2005-06-08 12:35:00,106.728,106.801,106.722,106.777,1025300009.0
2005-06-08 12:40:00,106.793,106.812,106.735,106.752,1570000002.0
2005-06-08 12:45:00,106.776,106.812,106.734,106.767,1984899988.0
2005-06-08 12:50:00,106.772,106.807,106.757,106.798,1109600006.0
2005-06-08 12:55:00,106.803,106.819,106.764,106.811,1131100000.0
2005-06-08 13:00:00,106.808,106.812,106.749,106.765,1066099997.0
2005-06-08 13:05:00,106.76,106.797,106.715,106.78,1164099987.0
2005-06-08 13:10:00,106.783,106.803,106.743,106.775,1222200002.0
2005-06-08 13:15:00,106.768,106.787,106.715,106.781,1108399999.0
2005-06-08 13:20:00,106.785,106.825,106.779,106.816,1330100012.0
2005-06-08 13:25:00,106.832,106.839,106.779,106.817,1209399994.0
2005-06-08 13:30:00,106.817,106.821,106.767,106.795,1496599996.0
2005-06-08 13:35:00,106.768,106.818,106.747,106.788,1357699994.0
2005-06-08 13:40:00,106.778,106.82,106.747,106.808,1603800012.0
2005-06-08 13:45:00,106.815,106.815,106.727,106.744,983599996.0
2005-06-08 13:50:00,106.777,106.784,106.709,106.745,1100299998.0
2005-06-08 13:55:00,106.738,106.761,106.709,106.742,1237400005.0
2005-06-08 14:00:00,106.763,106.793,106.716,106.763,1093599997.0
2005-06-08 14:05:00,106.758,106.811,106.75,106.771,957300002.0
2005-06-08 14:10:00,106.77,106.836,106.765,106.822,1607299982.0
2005-06-08 14:15:00,106.85,106.851,106.804,106.851,1077900011.0
2005-06-08 14:20:00,106.852,106.86,106.804,106.825,1429699995.0
2005-06-08 14:25:00,106.783,106.875,106.781,106.842,1262999994.0
2005-06-08 14:30:00,106.831,106.857,106.811,106.812,1374199994.0
2005-06-08 14:35:00,106.834,106.899,106.823,106.868,948100000.0
2005-06-08 14:40:00,106.856,106.898,106.831,106.859,1245399991.0
2005-06-08 14:45:00,106.872,106.899,106.818,106.828,1072200001.0
2005-06-08 14:50:00,106.828,106.882,106.828,106.845,619400000.0
2005-06-08 14:55:00,106.84,106.85,106.82,106.85,1355500000.0
2005-06-08 15:00:00,106.84,106.89,106.84,106.85,1355500000.0
2005-06-08 15:05:00,106.84,106.841,106.8,106.833,1173599999.0
2005-06-08 15:10:00,106.801,106.846,106.783,106.82,639299999.0
2005-06-08 15:15:00,106.8,106.82,106.79,106.8,158400000.0
2005-06-08 15:20:00,106.79,106.8,106.78,106.78,264000000.0
2005-06-08 15:25:00,106.77,106.79,106.74,106.78,264000000.0
2005-06-08 15:30:00,106.77,106.79,106.75,106.77,264000000.0
2005-06-08 15:35:00,106.78,106.8,106.77,106.8,158400000.0
2005-06-08 15:40:00,106.82,106.85,106.8,106.84,264000000.0
2005-06-08 15:45:00,106.84,106.85,106.8,106.82,211200000.0
2005-06-08 15:50:00,106.83,106.83,106.75,106.76,158400000.0
2005-06-08 15:55:00,106.75,106.78,106.75,106.77,264000000.0
2005-06-08 16:00:00,106.78,106.79,106.75,106.76,264000000.0
2005-06-08 16:05:00,106.77,106.79,106.77,106.77,264000000.0
2005-06-08 16:10:00,106.76,106.782,106.75,106.77,379900001.0
2005-06-08 16:15:00,106.76,106.77,106.727,106.753,999500006.0
2005-06-08 16:20:00,106.75,106.771,106.707,106.754,1346899999.0
2005-06-08 16:25:00,106.746,106.792,106.735,106.767,1507700005.0
2005-06-08 16:30:00,106.786,106.787,106.727,106.75,1030499997.0
2005-06-08 16:35:00,106.748,106.81,106.708,106.81,1153899994.0
2005-06-08 16:40:00,106.803,106.807,106.732,106.758,1083600009.0
2005-06-08 16:45:00,106.748,106.773,106.731,106.765,863800004.0
2005-06-08 16:50:00,106.74,106.783,106.734,106.772,1198900006.0
2005-06-08 16:55:00,106.765,106.805,106.733,106.805,1343200004.0
2005-06-08 17:00:00,106.81,106.814,106.764,106.785,1092899998.0
2005-06-08 17:05:00,106.8,106.827,106.762,106.772,1242999990.0
2005-06-08 17:10:00,106.783,106.803,106.76,106.791,1425199990.0
2005-06-08 17:15:00,106.787,106.824,106.764,106.798,1489800011.0
2005-06-08 17:20:00,106.805,106.82,106.766,106.811,1192499999.0
2005-06-08 17:25:00,106.818,106.842,106.779,106.842,1179200008.0
2005-06-08 17:30:00,106.84,106.885,106.831,106.878,978500007.0
2005-06-08 17:35:00,106.897,106.917,106.88,106.883,644599997.0
2005-06-08 17:40:00,106.897,106.9,106.782,106.813,1305500012.0
2005-06-08 17:45:00,106.82,106.825,106.746,106.754,1384999982.0
2005-06-08 17:50:00,106.749,106.861,106.749,106.837,1132100008.0
2005-06-08 17:55:00,106.831,106.902,106.821,106.878,1316600015.0
2005-06-08 18:00:00,106.86,106.917,106.859,106.88,7727900034.0
2005-06-08 18:05:00,106.89,106.9,106.85,106.85,9290000025.0
2005-06-08 18:10:00,106.84,106.87,106.811,106.86,9550099980.0
2005-06-08 18:15:00,106.87,106.881,106.852,106.86,9662299972.0
2005-06-08 18:20:00,106.87,106.88,106.85,106.85,9570500005.0
2005-06-08 18:25:00,106.84,106.854,106.778,106.8,9488500030.0
2005-06-08 18:30:00,106.794,106.83,106.79,106.83,9893900018.0
2005-06-08 18:35:00,106.84,106.9,106.786,106.888,6681000000.0
2005-06-08 18:40:00,106.893,106.934,106.854,106.886,6341099996.0
2005-06-08 18:45:00,106.86,106.904,106.837,106.891,5958699996.0
2005-06-08 18:50:00,106.917,106.935,106.866,106.889,8197000017.0
2005-06-08 18:55:00,106.854,106.941,106.854,106.935,6506699989.0
2005-06-08 19:00:00,106.944,107.003,106.915,106.94,4551199999.0
2005-06-08 19:05:00,106.933,107.126,106.668,106.668,5635300045.0
2005-06-08 19:10:00,107.161,107.17,107.112,107.117,3957100012.0
2005-06-08 19:15:00,107.118,107.157,107.097,107.122,6043100021.0
2005-06-08 19:20:00,107.145,107.158,107.087,107.136,5452800008.0
2005-06-08 19:25:00,107.131,107.266,107.117,107.219,6227899988.0
2005-06-08 19:30:00,107.205,107.248,107.121,107.185,5900100020.0
2005-06-08 19:35:00,107.183,107.261,107.162,107.217,4190900007.0
2005-06-08 19:40:00,107.215,107.256,107.169,107.195,4689900009.0
2005-06-08 19:45:00,107.195,107.24,107.163,107.191,4264900009.0
2005-06-08 19:50:00,107.168,107.24,107.151,107.229,5215999996.0
2005-06-08 19:55:00,107.23,107.269,107.199,107.235,4486000002.0
2005-06-08 20:00:00,107.235,107.286,107.218,107.241,4118700013.0
2005-06-08 20:05:00,107.257,107.273,107.173,107.203,5795900000.0
2005-06-08 20:10:00,107.207,107.25,107.196,107.206,5788099996.0
2005-06-08 20:15:00,107.214,107.297,107.184,107.276,4422700011.0
2005-06-08 20:20:00,107.247,107.35,107.244,107.335,5002799984.0
2005-06-08 20:25:00,107.332,107.34,107.283,107.3,5122099991.0
2005-06-08 20:30:00,107.29,107.34,107.29,107.305,4179199992.0
2005-06-08 20:35:00,107.313,107.32,107.252,107.252,4292900010.0
2005-06-08 20:40:00,107.24,107.275,107.193,107.227,6892300025.0
2005-06-08 20:45:00,107.223,107.28,107.208,107.232,7082199988.0
2005-06-08 20:50:00,107.236,107.236,107.174,107.206,4453600008.0
2005-06-08 20:55:00,107.2,107.23,107.138,107.17,6786800031.0
2005-06-08 21:00:00,107.16,107.21,107.156,107.176,4749100024.0
2005-06-08 21:05:00,107.211,107.259,107.163,107.259,3889800012.0
2005-06-08 21:10:00,107.26,107.299,107.216,107.296,3747800000.0
2005-06-08 21:15:00,107.268,107.325,107.245,107.303,6086800022.0
2005-06-08 21:20:00,107.289,107.329,107.234,107.274,6791700013.0
2005-06-08 21:25:00,107.277,107.318,107.246,107.289,4469200019.0
2005-06-08 21:30:00,107.31,107.352,107.263,107.31,3005599996.0
2005-06-08 21:35:00,107.332,107.351,107.291,107.312,2020500009.0
2005-06-08 21:40:00,107.317,107.355,107.295,107.305,4527100004.0
2005-06-08 21:45:00,107.303,107.343,107.263,107.324,3488499988.0
2005-06-08 21:50:00,107.33,107.357,107.31,107.344,2207399992.0
2005-06-08 21:55:00,107.331,107.352,107.294,107.336,1581400004.0
2005-06-08 22:00:00,107.34,107.36,107.282,107.32,4198599989.0
2005-06-08 22:05:00,107.308,107.353,107.286,107.353,1677099997.0
2005-06-08 22:10:00,107.353,107.359,107.277,107.277,1833600016.0
2005-06-08 22:15:00,107.3,107.338,107.277,107.32,2316600001.0
2005-06-08 22:20:00,107.31,107.354,107.293,107.353,1212800008.0
2005-06-08 22:25:00,107.335,107.365,107.31,107.31,1884100000.0
2005-06-08 22:30:00,107.325,107.395,107.322,107.355,2484699999.0
2005-06-08 22:35:00,107.367,107.389,107.294,107.294,2277700005.0
2005-06-08 22:40:00,107.275,107.303,107.236,107.298,1586900005.0
2005-06-08 22:45:00,107.288,107.33,107.274,107.297,1718700005.0
2005-06-08 22:50:00,107.287,107.316,107.243,107.275,2139100009.0
2005-06-08 22:55:00,107.266,107.308,107.233,107.253,1792200002.0
2005-06-08 23:00:00,107.272,107.315,107.245,107.259,1329600002.0
2005-06-08 23:05:00,107.265,107.304,107.245,107.245,1504600009.0
2005-06-08 23:10:00,107.227,107.243,107.182,107.219,1369400001.0
2005-06-08 23:15:00,107.198,107.254,107.187,107.224,1113500006.0
2005-06-08 23:20:00,107.225,107.238,107.166,107.218,1342899990.0
2005-06-08 23:25:00,107.24,107.244,107.178,107.192,1184600000.0
2005-06-08 23:30:00,107.221,107.239,107.158,107.179,870199993.0
2005-06-08 23:35:00,107.18,107.208,107.163,107.185,1123800008.0
2005-06-08 23:40:00,107.193,107.217,107.181,107.187,1267700010.0
2005-06-08 23:45:00,107.2,107.238,107.163,107.224,1235900003.0
2005-06-08 23:50:00,107.215,107.248,107.183,107.243,1063399992.0
2005-06-08 23:55:00,107.24,107.256,107.179,107.192,1496899997.0
2005-06-09 00:00:00,107.213,107.224,107.17,107.213,1440499993.0
2005-06-09 00:05:00,107.222,107.266,107.177,107.23,1112499995.0
2005-06-09 00:10:00,107.223,107.249,107.192,107.218,1298799991.0
2005-06-09 00:15:00,107.222,107.254,107.183,107.206,1008700003.0
2005-06-09 00:20:00,107.2,107.238,107.176,107.21,1586000007.0
2005-06-09 00:25:00,107.217,107.256,107.183,107.209,1146299997.0
2005-06-09 00:30:00,107.205,107.23,107.177,107.202,1287299994.0
2005-06-09 00:35:00,107.188,107.212,107.159,107.188,1188500000.0
2005-06-09 00:40:00,107.191,107.228,107.175,107.22,1443799997.0
2005-06-09 00:45:00,107.215,107.231,107.183,107.209,1258200009.0
2005-06-09 00:50:00,107.191,107.228,107.166,107.21,1218100000.0
2005-06-09 00:55:00,107.197,107.273,107.181,107.198,1293500001.0
2005-06-09 01:00:00,107.195,107.244,107.179,107.211,1278499996.0
2005-06-09 01:05:00,107.215,107.255,107.177,107.251,934700004.0
2005-06-09 01:10:00,107.25,107.25,107.196,107.223,1303000009.0
2005-06-09 01:15:00,107.208,107.24,107.182,107.24,1206800001.0
2005-06-09 01:20:00,107.205,107.274,107.195,107.251,1247799990.0
2005-06-09 01:25:00,107.238,107.242,107.171,107.239,783400007.0
2005-06-09 01:30:00,107.208,107.261,107.206,107.241,1406500010.0
2005-06-09 01:35:00,107.25,107.272,107.228,107.271,1204599998.0
2005-06-09 01:40:00,107.278,107.336,107.269,107.283,836899995.0
2005-06-09 01:45:00,107.28,107.318,107.261,107.285,1020700007.0
2005-06-09 01:50:00,107.294,107.309,107.214,107.277,1390199998.0
2005-06-09 01:55:00,107.27,107.27,107.2,107.245,1065499996.0
2005-06-09 02:00:00,107.265,107.27,107.173,107.206,1483700008.0
2005-06-09 02:05:00,107.2,107.253,107.166,107.207,1127299995.0
2005-06-09 02:10:00,107.167,107.201,107.153,107.174,1511799996.0
2005-06-09 02:15:00,107.172,107.213,107.147,107.211,1156700004.0
2005-06-09 02:20:00,107.219,107.24,107.172,107.202,1135899997.0
2005-06-09 02:25:00,107.216,107.229,107.171,107.21,1481800000.0
2005-06-09 02:30:00,107.215,107.226,107.183,107.21,1178899987.0
2005-06-09 02:35:00,107.208,107.244,107.165,107.198,1005400004.0
2005-06-09 02:40:00,107.232,107.265,107.184,107.265,1329400003.0
2005-06-09 02:45:00,107.24,107.255,107.177,107.18,1382800000.0
2005-06-09 02:50:00,107.213,107.218,107.165,107.176,946399993.0
2005-06-09 02:55:00,107.176,107.217,107.141,107.173,1175900005.0
2005-06-09 03:00:00,107.155,107.215,107.139,107.189,990400000.0
2005-06-09 03:05:00,107.178,107.194,107.081,107.126,1194999992.0
2005-06-09 03:10:00,107.117,107.17,107.085,107.127,1202699997.0
2005-06-09 03:15:00,107.134,107.172,107.115,107.145,1174500010.0
2005-06-09 03:20:00,107.149,107.156,107.083,107.103,1315499982.0
2005-06-09 03:25:00,107.103,107.159,107.082,107.115,1125099999.0
2005-06-09 03:30:00,107.107,107.152,107.099,107.122,1017400000.0
2005-06-09 03:35:00,107.12,107.155,107.089,107.151,1316900001.0
2005-06-09 03:40:00,107.152,107.155,107.071,107.116,1186999993.0
2005-06-09 03:45:00,107.12,107.143,107.093,107.135,1261000008.0
2005-06-09 03:50:00,107.126,107.151,107.09,107.101,1196999991.0
2005-06-09 03:55:00,107.081,107.12,107.047,107.095,1570100012.0
2005-06-09 04:00:00,107.115,107.126,107.063,107.092,1211100003.0
2005-06-09 04:05:00,107.12,107.125,107.069,107.075,1416700007.0
2005-06-09 04:10:00,107.087,107.131,107.074,107.095,1107300000.0
2005-06-09 04:15:00,107.095,107.114,107.075,107.101,1148600004.0
2005-06-09 04:20:00,107.102,107.147,107.095,107.123,1289100004.0
2005-06-09 04:25:00,107.125,107.188,107.09,107.18,1328599991.0
2005-06-09 04:30:00,107.165,107.19,107.148,107.188,1204999997.0
2005-06-09 04:35:00,107.158,107.185,107.135,107.147,927000005.0
2005-06-09 04:40:00,107.167,107.178,107.139,107.16,1279199999.0
2005-06-09 04:45:00,107.168,107.184,107.128,107.158,1259699992.0
2005-06-09 04:50:00,107.172,107.208,107.118,107.125,1223099989.0
2005-06-09 04:55:00,107.151,107.204,107.121,107.204,1459600008.0
2005-06-09 05:00:00,107.178,107.192,107.137,107.165,1035700001.0
2005-06-09 05:05:00,107.168,107.202,107.151,107.199,1179999999.0
2005-06-09 05:10:00,107.185,107.195,107.142,107.151,997400004.0
2005-06-09 05:15:00,107.151,107.183,107.114,107.128,1295700013.0
2005-06-09 05:20:00,107.151,107.151,107.106,107.134,1043299998.0
2005-06-09 05:25:00,107.123,107.173,107.083,107.17,1288100001.0
2005-06-09 05:30:00,107.138,107.17,107.11,107.148,1527799999.0
2005-06-09 05:35:00,107.155,107.162,107.116,107.155,1131500002.0
2005-06-09 05:40:00,107.157,107.176,107.099,107.12,1535999995.0
2005-06-09 05:45:00,107.137,107.17,107.126,107.138,1150200014.0
2005-06-09 05:50:00,107.15,107.178,107.127,107.163,1501899992.0
2005-06-09 05:55:00,107.168,107.2,107.132,107.176,1252900004.0
2005-06-09 06:00:00,107.16,107.199,107.151,107.155,1317300007.0
2005-06-09 06:05:00,107.165,107.171,107.118,107.14,1476900001.0
2005-06-09 06:10:00,107.142,107.158,107.115,107.136,1328699994.0
2005-06-09 06:15:00,107.133,107.165,107.103,107.118,1404700008.0
2005-06-09 06:20:00,107.113,107.181,107.113,107.131,1358099993.0
2005-06-09 06:25:00,107.128,107.165,107.118,107.13,1320399993.0
2005-06-09 06:30:00,107.14,107.181,107.128,107.178,1335999989.0
2005-06-09 06:35:00,107.145,107.191,107.135,107.178,1170699998.0
2005-06-09 06:40:00,107.182,107.186,107.15,107.172,1336699986.0
2005-06-09 06:45:00,107.175,107.201,107.115,107.122,1231899996.0
2005-06-09 06:50:00,107.166,107.206,107.133,107.179,1317199987.0
2005-06-09 06:55:00,107.155,107.226,107.15,107.21,1321499990.0
2005-06-09 07:00:00,107.185,107.253,107.173,107.253,1063800007.0
2005-06-09 07:05:00,107.196,107.227,107.179,107.205,1291399993.0
2005-06-09 07:10:00,107.21,107.25,107.177,107.193,1417800000.0
2005-06-09 07:15:00,107.222,107.229,107.18,107.201,1311400005.0
2005-06-09 07:20:00,107.198,107.22,107.173,107.199,1407499992.0
2005-06-09 07:25:00,107.188,107.19,107.132,107.175,1152800006.0
2005-06-09 07:30:00,107.175,107.196,107.144,107.192,1266300012.0
2005-06-09 07:35:00,107.177,107.193,107.146,107.18,1493599990.0
2005-06-09 07:40:00,107.168,107.185,107.134,107.161,976700001.0
2005-06-09 07:45:00,107.175,107.214,107.143,107.204,1512500003.0
2005-06-09 07:50:00,107.176,107.224,107.148,107.213,876499997.0
2005-06-09 07:55:00,107.193,107.233,107.181,107.225,1331899995.0
2005-06-09 08:00:00,107.224,107.243,107.189,107.189,1141700004.0
2005-06-09 08:05:00,107.206,107.262,107.206,107.25,1255600003.0
2005-06-09 08:10:00,107.254,107.301,107.217,107.261,1373199989.0
2005-06-09 08:15:00,107.282,107.301,107.231,107.263,1240000006.0
2005-06-09 08:20:00,107.262,107.276,107.215,107.255,1169599995.0
2005-06-09 08:25:00,107.245,107.276,107.224,107.276,1297200007.0
2005-06-09 08:30:00,107.275,107.315,107.224,107.289,1489599990.0
2005-06-09 08:35:00,107.29,107.304,107.216,107.232,1057300001.0
2005-06-09 08:40:00,107.241,107.25,107.188,107.195,988900001.0
2005-06-09 08:45:00,107.224,107.229,107.157,107.192,1148399998.0
2005-06-09 08:50:00,107.17,107.232,107.167,107.232,1715600010.0
2005-06-09 08:55:00,107.198,107.251,107.188,107.203,1233399995.0
2005-06-09 09:00:00,107.205,107.208,107.134,107.152,1001200007.0
2005-06-09 09:05:00,107.162,107.183,107.151,107.173,1409200005.0
2005-06-09 09:10:00,107.175,107.191,107.139,107.18,1110700000.0
2005-06-09 09:15:00,107.18,107.197,107.151,107.17,1079499998.0
2005-06-09 09:20:00,107.145,107.178,107.128,107.147,1470000007.0
2005-06-09 09:25:00,107.163,107.175,107.115,107.144,848299996.0
2005-06-09 09:30:00,107.137,107.161,107.113,107.14,1217399998.0
2005-06-09 09:35:00,107.135,107.191,107.108,107.177,1240999996.0
2005-06-09 09:40:00,107.175,107.199,107.128,107.188,1496899991.0
2005-06-09 09:45:00,107.175,107.198,107.155,107.183,1508100011.0
2005-06-09 09:50:00,107.183,107.217,107.155,107.208,1170599995.0
2005-06-09 09:55:00,107.217,107.235,107.187,107.215,1327699988.0
2005-06-09 10:00:00,107.23,107.262,107.188,107.216,1399000003.0
2005-06-09 10:05:00,107.21,107.232,107.194,107.214,1071899999.0
2005-06-09 10:10:00,107.223,107.263,107.194,107.228,1666999992.0
2005-06-09 10:15:00,107.232,107.256,107.186,107.206,1204600001.0
2005-06-09 10:20:00,107.247,107.276,107.191,107.253,1017700002.0
2005-06-09 10:25:00,107.263,107.285,107.193,107.193,838499997.0
2005-06-09 10:30:00,107.197,107.251,107.185,107.185,1019499996.0
2005-06-09 10:35:00,107.209,107.237,107.194,107.212,951999999.0
2005-06-09 10:40:00,107.243,107.253,107.202,107.23,1089600008.0
2005-06-09 10:45:00,107.227,107.275,107.202,107.246,1121499994.0
2005-06-09 10:50:00,107.257,107.27,107.218,107.261,961200007.0
2005-06-09 10:55:00,107.263,107.268,107.214,107.224,1558900003.0
2005-06-09 11:00:00,107.235,107.331,107.212,107.331,1224799996.0
2005-06-09 11:05:00,107.336,107.359,107.324,107.336,1139300000.0
2005-06-09 11:10:00,107.343,107.39,107.289,107.335,1157999998.0
2005-06-09 11:15:00,107.363,107.383,107.31,107.335,1280399988.0
2005-06-09 11:20:00,107.341,107.398,107.341,107.363,1035300014.0
2005-06-09 11:25:00,107.369,107.407,107.327,107.399,878399996.0
2005-06-09 11:30:00,107.388,107.407,107.304,107.357,1140900010.0
2005-06-09 11:35:00,107.35,107.372,107.309,107.346,1376999997.0
2005-06-09 11:40:00,107.332,107.334,107.28,107.33,1025199999.0
2005-06-09 11:45:00,107.347,107.37,107.295,107.363,1344799994.0
2005-06-09 11:50:00,107.34,107.369,107.296,107.336,1434600008.0
2005-06-09 11:55:00,107.315,107.398,107.306,107.37,1127000006.0
2005-06-09 12:00:00,107.392,107.439,107.365,107.387,1352699999.0
2005-06-09 12:05:00,107.415,107.425,107.349,107.377,1569600016.0
2005-06-09 12:10:00,107.372,107.427,107.344,107.348,1641199993.0
2005-06-09 12:15:00,107.33,107.355,107.297,107.355,1442300013.0
2005-06-09 12:20:00,107.345,107.369,107.308,107.337,1018499986.0
2005-06-09 12:25:00,107.345,107.406,107.329,107.39,1151399998.0
2005-06-09 12:30:00,107.366,107.397,107.342,107.397,1045999995.0
2005-06-09 12:35:00,107.41,107.414,107.374,107.396,1190400009.0
2005-06-09 12:40:00,107.383,107.42,107.342,107.385,1063100006.0
2005-06-09 12:45:00,107.392,107.392,107.313,107.347,1558899999.0
2005-06-09 12:50:00,107.35,107.409,107.331,107.347,1103299995.0
2005-06-09 12:55:00,107.37,107.39,107.336,107.355,1480899999.0
2005-06-09 13:00:00,107.373,107.378,107.314,107.351,1281400004.0
2005-06-09 13:05:00,107.353,107.369,107.295,107.319,1276700006.0
2005-06-09 13:10:00,107.312,107.362,107.306,107.355,962200006.0
2005-06-09 13:15:00,107.371,107.386,107.301,107.326,1201600003.0
2005-06-09 13:20:00,107.315,107.357,107.307,107.33,1029299989.0
2005-06-09 13:25:00,107.332,107.36,107.311,107.346,1163499998.0
2005-06-09 13:30:00,107.338,107.392,107.326,107.362,929399999.0
2005-06-09 13:35:00,107.358,107.436,107.349,107.433,1003199997.0
2005-06-09 13:40:00,107.402,107.406,107.367,107.383,1116800014.0
2005-06-09 13:45:00,107.381,107.401,107.329,107.366,1224500001.0
2005-06-09 13:50:00,107.358,107.396,107.341,107.36,1260900008.0
2005-06-09 13:55:00,107.372,107.41,107.319,107.322,1265300006.0
2005-06-09 14:00:00,107.342,107.367,107.308,107.33,1439699991.0
2005-06-09 14:05:00,107.325,107.363,107.296,107.316,1186000013.0
2005-06-09 14:10:00,107.287,107.33,107.274,107.329,1345600004.0
2005-06-09 14:15:00,107.33,107.362,107.314,107.327,1156099995.0
2005-06-09 14:20:00,107.331,107.351,107.305,107.335,1610399995.0
2005-06-09 14:25:00,107.345,107.383,107.321,107.338,1021700001.0
2005-06-09 14:30:00,107.347,107.366,107.32,107.364,1320900001.0
2005-06-09 14:35:00,107.352,107.367,107.314,107.336,1033400002.0
2005-06-09 14:40:00,107.343,107.379,107.32,107.349,1472200000.0
2005-06-09 14:45:00,107.347,107.362,107.291,107.332,828499998.0
2005-06-09 14:50:00,107.342,107.418,107.317,107.418,1143599998.0
2005-06-09 14:55:00,107.44,107.483,107.422,107.475,1348000001.0
2005-06-09 15:00:00,107.485,107.493,107.43,107.46,1078399998.0
2005-06-09 15:05:00,107.457,107.482,107.435,107.457,1586799985.0
2005-06-09 15:10:00,107.472,107.479,107.421,107.47,984999992.0
2005-06-09 15:15:00,107.46,107.488,107.43,107.462,956199998.0
2005-06-09 15:20:00,107.472,107.563,107.455,107.546,1221000014.0
2005-06-09 15:25:00,107.545,107.583,107.496,107.548,872200007.0
2005-06-09 15:30:00,107.58,107.584,107.537,107.558,1425200010.0
2005-06-09 15:35:00,107.568,107.57,107.508,107.516,1225700012.0
2005-06-09 15:40:00,107.528,107.533,107.477,107.495,1286200005.0
2005-06-09 15:45:00,107.518,107.528,107.466,107.491,1283300002.0
2005-06-09 15:50:00,107.482,107.527,107.481,107.521,1202700002.0
2005-06-09 15:55:00,107.528,107.539,107.467,107.519,1052300002.0
2005-06-09 16:00:00,107.509,107.535,107.39,107.39,1109100003.0
2005-06-09 16:05:00,107.383,107.481,107.354,107.461,938799998.0
2005-06-09 16:10:00,107.462,107.505,107.425,107.477,1179699992.0
2005-06-09 16:15:00,107.477,107.49,107.426,107.472,1116599980.0
2005-06-09 16:20:00,107.477,107.532,107.468,107.532,1109199996.0
2005-06-09 16:25:00,107.565,107.609,107.55,107.567,1284600000.0
2005-06-09 16:30:00,107.568,107.703,107.547,107.693,1424000001.0
2005-06-09 16:35:00,107.7,107.704,107.592,107.608,1213200005.0
2005-06-09 16:40:00,107.598,107.742,107.594,107.72,825999995.0
2005-06-09 16:45:00,107.717,107.717,107.645,107.665,1114099993.0
2005-06-09 16:50:00,107.669,107.682,107.616,107.669,972400001.0
2005-06-09 16:55:00,107.655,107.674,107.643,107.659,1207400002.0
2005-06-09 17:00:00,107.662,107.685,107.631,107.67,1338199990.0
2005-06-09 17:05:00,107.665,107.688,107.624,107.678,877199997.0
2005-06-09 17:10:00,107.671,107.682,107.624,107.665,1311400010.0
2005-06-09 17:15:00,107.64,107.671,107.603,107.645,1464600001.0
2005-06-09 17:20:00,107.645,107.698,107.622,107.646,989299993.0
2005-06-09 17:25:00,107.65,107.657,107.618,107.624,1121700006.0
2005-06-09 17:30:00,107.625,107.636,107.572,107.591,1328000006.0
2005-06-09 17:35:00,107.602,107.64,107.572,107.573,1052900000.0
2005-06-09 17:40:00,107.558,107.603,107.525,107.55,1242600003.0
2005-06-09 17:45:00,107.54,107.565,107.476,107.492,1082500001.0
2005-06-09 17:50:00,107.485,107.501,107.438,107.488,1171899989.0
2005-06-09 17:55:00,107.488,107.546,107.488,107.512,1430899998.0
2005-06-09 18:00:00,107.495,107.523,107.479,107.51,7822800045.0
2005-06-09 18:05:00,107.5,107.52,107.47,107.49,9141000080.0
2005-06-09 18:10:00,107.474,107.5,107.441,107.47,7560700048.0
2005-06-09 18:15:00,107.49,107.492,107.406,107.481,9645800039.0
2005-06-09 18:20:00,107.52,107.54,107.5,107.5,10722499945.0
2005-06-09 18:25:00,107.49,107.52,107.452,107.47,9918699987.0
2005-06-09 18:30:00,107.459,107.513,107.459,107.49,7647200016.0
2005-06-09 18:35:00,107.47,107.49,107.43,107.464,7111000019.0
2005-06-09 18:40:00,107.48,107.527,107.449,107.48,7430400020.0
2005-06-09 18:45:00,107.481,107.493,107.459,107.477,6191899969.0
2005-06-09 18:50:00,107.477,107.501,107.384,107.428,8139300009.0
2005-06-09 18:55:00,107.426,107.463,107.389,107.413,6278100033.0
2005-06-09 19:00:00,107.43,107.495,107.43,107.486,4448800014.0
2005-06-09 19:05:00,107.482,107.542,107.426,107.535,6117400007.0
2005-06-09 19:10:00,107.537,107.595,107.507,107.541,4044400002.0
2005-06-09 19:15:00,107.539,107.573,107.499,107.538,6594500020.0
2005-06-09 19:20:00,107.51,107.547,107.448,107.509,5545600032.0
2005-06-09 19:25:00,107.516,107.545,107.477,107.48,6504399943.0
2005-06-09 19:30:00,107.485,107.529,107.454,107.489,6194499983.0
2005-06-09 19:35:00,107.505,107.534,107.472,107.505,4572900015.0
2005-06-09 19:40:00,107.485,107.527,107.433,107.446,4232699994.0
2005-06-09 19:45:00,107.445,107.469,107.392,107.422,4316699986.0
2005-06-09 19:50:00,107.425,107.458,107.383,107.425,5498999991.0
2005-06-09 19:55:00,107.423,107.462,107.378,107.414,4406399994.0
2005-06-09 20:00:00,107.42,107.521,107.394,107.485,3501200004.0
2005-06-09 20:05:00,107.472,107.517,107.429,107.502,5808199999.0
2005-06-09 20:10:00,107.509,107.541,107.486,107.505,6318300010.0
2005-06-09 20:15:00,107.515,107.554,107.485,107.507,4326899993.0
2005-06-09 20:20:00,107.514,107.535,107.464,107.506,5266200001.0
2005-06-09 20:25:00,107.514,107.545,107.475,107.51,5271299991.0
2005-06-09 20:30:00,107.51,107.51,107.421,107.436,7127299969.0
2005-06-09 20:35:00,107.425,107.5,107.42,107.466,3252000015.0
2005-06-09 20:40:00,107.464,107.487,107.425,107.454,5349900010.0
2005-06-09 20:45:00,107.451,107.496,107.408,107.452,6936800000.0
2005-06-09 20:50:00,107.44,107.496,107.431,107.452,4406400002.0
2005-06-09 20:55:00,107.451,107.493,107.42,107.42,8394100017.0
2005-06-09 21:00:00,107.396,107.484,107.396,107.484,5786500015.0
2005-06-09 21:05:00,107.472,107.507,107.417,107.47,4488700015.0
2005-06-09 21:10:00,107.49,107.519,107.465,107.486,3430000002.0
2005-06-09 21:15:00,107.496,107.496,107.433,107.483,6961300019.0
2005-06-09 21:20:00,107.453,107.496,107.428,107.462,7105900023.0
2005-06-09 21:25:00,107.465,107.499,107.423,107.443,4766199993.0
2005-06-09 21:30:00,107.446,107.479,107.404,107.453,2863700011.0
2005-06-09 21:35:00,107.448,107.487,107.41,107.427,2375599984.0
2005-06-09 21:40:00,107.428,107.463,107.385,107.46,4876700006.0
2005-06-09 21:45:00,107.461,107.508,107.426,107.487,3757100010.0
2005-06-09 21:50:00,107.487,107.529,107.468,107.494,2141599994.0
2005-06-09 21:55:00,107.495,107.509,107.455,107.487,1949799992.0
2005-06-09 22:00:00,107.47,107.522,107.443,107.497,4413700027.0
2005-06-09 22:05:00,107.471,107.486,107.42,107.428,1565300003.0
2005-06-09 22:10:00,107.445,107.482,107.421,107.435,1816099997.0
2005-06-09 22:15:00,107.443,107.479,107.417,107.458,1963900005.0
2005-06-09 22:20:00,107.452,107.461,107.409,107.419,1145799992.0
2005-06-09 22:25:00,107.42,107.451,107.363,107.37,2081500006.0
2005-06-09 22:30:00,107.388,107.441,107.386,107.416,2472400000.0
2005-06-09 22:35:00,107.408,107.443,107.389,107.413,2130899998.0
2005-06-09 22:40:00,107.406,107.447,107.387,107.431,1696700012.0
2005-06-09 22:45:00,107.436,107.462,107.4,107.426,1657000020.0
2005-06-09 22:50:00,107.425,107.451,107.4,107.409,1698800009.0
2005-06-09 22:55:00,107.407,107.422,107.361,107.378,1670200011.0
2005-06-09 23:00:00,107.382,107.424,107.372,107.405,1376600008.0
2005-06-09 23:05:00,107.415,107.415,107.364,107.406,1082599994.0
2005-06-09 23:10:00,107.394,107.416,107.331,107.355,1516399999.0
2005-06-09 23:15:00,107.353,107.379,107.323,107.337,1204100000.0
2005-06-09 23:20:00,107.34,107.408,107.329,107.408,1347500007.0
2005-06-09 23:25:00,107.408,107.418,107.309,107.327,1707899996.0
2005-06-09 23:30:00,107.333,107.388,107.311,107.388,1095099994.0
2005-06-09 23:35:00,107.347,107.435,107.347,107.396,1346600000.0
2005-06-09 23:40:00,107.418,107.434,107.371,107.378,1152600005.0
2005-06-09 23:45:00,107.382,107.436,107.372,107.43,993700001.0
2005-06-09 23:50:00,107.396,107.435,107.384,107.384,1229099995.0
2005-06-09 23:55:00,107.4,107.445,107.358,107.429,1116800010.0
2005-06-10 00:00:00,107.406,107.457,107.373,107.43,1520800007.0
2005-06-10 00:05:00,107.449,107.479,107.409,107.455,1398200015.0
2005-06-10 00:10:00,107.477,107.477,107.403,107.432,1122800000.0
2005-06-10 00:15:00,107.433,107.463,107.393,107.393,1431199997.0
2005-06-10 00:20:00,107.432,107.482,107.428,107.443,1256500001.0
2005-06-10 00:25:00,107.443,107.463,107.408,107.419,1004300007.0
2005-06-10 00:30:00,107.437,107.469,107.403,107.435,1101500003.0
2005-06-10 00:35:00,107.439,107.474,107.407,107.429,1304500000.0
2005-06-10 00:40:00,107.438,107.472,107.425,107.426,1248499988.0
2005-06-10 00:45:00,107.438,107.48,107.419,107.437,1132999998.0
2005-06-10 00:50:00,107.448,107.453,107.404,107.433,1523400014.0
2005-06-10 00:55:00,107.422,107.479,107.416,107.468,1284400016.0
2005-06-10 01:00:00,107.463,107.507,107.453,107.482,1378000002.0
2005-06-10 01:05:00,107.475,107.52,107.459,107.513,1395300002.0
2005-06-10 01:10:00,107.505,107.563,107.453,107.545,1449299994.0
2005-06-10 01:15:00,107.57,107.573,107.52,107.537,1296900008.0
2005-06-10 01:20:00,107.542,107.567,107.505,107.541,1423699991.0
2005-06-10 01:25:00,107.547,107.578,107.525,107.569,957400007.0
2005-06-10 01:30:00,107.555,107.606,107.546,107.563,1196700004.0
2005-06-10 01:35:00,107.562,107.6,107.499,107.514,1306899996.0
2005-06-10 01:40:00,107.514,107.564,107.49,107.523,1327999998.0
2005-06-10 01:45:00,107.539,107.568,107.525,107.54,1012400004.0
2005-06-10 01:50:00,107.535,107.584,107.5,107.549,1299900003.0
2005-06-10 01:55:00,107.562,107.563,107.504,107.504,1328400002.0
2005-06-10 02:00:00,107.505,107.553,107.489,107.511,1577000003.0
2005-06-10 02:05:00,107.517,107.552,107.495,107.549,1027299999.0
2005-06-10 02:10:00,107.525,107.554,107.506,107.534,1407400003.0
2005-06-10 02:15:00,107.528,107.562,107.509,107.53,999899989.0
2005-06-10 02:20:00,107.527,107.555,107.481,107.516,1264099986.0
2005-06-10 02:25:00,107.528,107.531,107.462,107.465,1162699987.0
2005-06-10 02:30:00,107.479,107.51,107.43,107.5,1361099992.0
2005-06-10 02:35:00,107.482,107.487,107.437,107.468,1371199993.0
2005-06-10 02:40:00,107.475,107.536,107.46,107.536,979699995.0
2005-06-10 02:45:00,107.508,107.55,107.492,107.543,1516699998.0
2005-06-10 02:50:00,107.53,107.568,107.529,107.535,1134600012.0
2005-06-10 02:55:00,107.536,107.603,107.509,107.575,1011700006.0
2005-06-10 03:00:00,107.576,107.59,107.513,107.55,1248599993.0
2005-06-10 03:05:00,107.528,107.561,107.491,107.515,1525200002.0
2005-06-10 03:10:00,107.53,107.544,107.47,107.487,1329199994.0
2005-06-10 03:15:00,107.515,107.531,107.441,107.452,1082400000.0
2005-06-10 03:20:00,107.47,107.483,107.426,107.46,1112799994.0
2005-06-10 03:25:00,107.455,107.513,107.437,107.484,709300001.0
2005-06-10 03:30:00,107.477,107.517,107.473,107.487,1327600009.0
2005-06-10 03:35:00,107.485,107.51,107.473,107.501,1069999990.0
2005-06-10 03:40:00,107.49,107.513,107.454,107.5,855600000.0
2005-06-10 03:45:00,107.52,107.52,107.463,107.519,1265999992.0
2005-06-10 03:50:00,107.525,107.533,107.442,107.481,1101000002.0
2005-06-10 03:55:00,107.456,107.475,107.415,107.448,1035199995.0
2005-06-10 04:00:00,107.44,107.502,107.416,107.482,1135300000.0
2005-06-10 04:05:00,107.487,107.507,107.456,107.473,1398399996.0
2005-06-10 04:10:00,107.472,107.507,107.47,107.498,896000005.0
2005-06-10 04:15:00,107.485,107.497,107.431,107.467,821000001.0
2005-06-10 04:20:00,107.467,107.505,107.417,107.472,1539500005.0
2005-06-10 04:25:00,107.472,107.519,107.434,107.485,1275299997.0
2005-06-10 04:30:00,107.49,107.505,107.431,107.488,1310499996.0
2005-06-10 04:35:00,107.448,107.471,107.412,107.434,996500000.0
2005-06-10 04:40:00,107.438,107.488,107.425,107.47,1196000008.0
2005-06-10 04:45:00,107.476,107.523,107.461,107.518,1455999997.0
2005-06-10 04:50:00,107.496,107.518,107.425,107.466,1459599994.0
2005-06-10 04:55:00,107.503,107.509,107.42,107.422,844900006.0
2005-06-10 05:00:00,107.438,107.488,107.431,107.486,1229299991.0
2005-06-10 05:05:00,107.477,107.529,107.451,107.508,1320700001.0
2005-06-10 05:10:00,107.508,107.53,107.461,107.494,1309999999.0
2005-06-10 05:15:00,107.5,107.514,107.457,107.495,1252300006.0
2005-06-10 05:20:00,107.515,107.55,107.476,107.519,1365000001.0
2005-06-10 05:25:00,107.53,107.548,107.491,107.511,1316900000.0
2005-06-10 05:30:00,107.525,107.554,107.49,107.505,1122999999.0
2005-06-10 05:35:00,107.532,107.552,107.487,107.525,1075100010.0
2005-06-10 05:40:00,107.515,107.551,107.493,107.537,1303699996.0
2005-06-10 05:45:00,107.555,107.568,107.5,107.543,1404000005.0
2005-06-10 05:50:00,107.548,107.568,107.497,107.515,1105900001.0
2005-06-10 05:55:00,107.53,107.54,107.477,107.528,1440999990.0
2005-06-10 06:00:00,107.52,107.555,107.482,107.491,1211100005.0
2005-06-10 06:05:00,107.499,107.537,107.455,107.531,1124599997.0
2005-06-10 06:10:00,107.519,107.533,107.472,107.492,1276700005.0
2005-06-10 06:15:00,107.503,107.535,107.45,107.534,1274500000.0
2005-06-10 06:20:00,107.514,107.53,107.488,107.496,1123299999.0
2005-06-10 06:25:00,107.483,107.516,107.473,107.476,1404700001.0
2005-06-10 06:30:00,107.487,107.506,107.434,107.475,1210500005.0
2005-06-10 06:35:00,107.49,107.51,107.46,107.475,1351100002.0
2005-06-10 06:40:00,107.473,107.505,107.452,107.496,1307300007.0
2005-06-10 06:45:00,107.49,107.5,107.431,107.462,1166499994.0
2005-06-10 06:50:00,107.453,107.475,107.419,107.448,1087400010.0
2005-06-10 06:55:00,107.41,107.467,107.405,107.458,1024700003.0
2005-06-10 07:00:00,107.432,107.497,107.417,107.461,1244200003.0
2005-06-10 07:05:00,107.453,107.518,107.45,107.478,1256799997.0
2005-06-10 07:10:00,107.445,107.496,107.429,107.481,1115900011.0
2005-06-10 07:15:00,107.478,107.525,107.439,107.502,823500007.0
2005-06-10 07:20:00,107.498,107.52,107.47,107.487,1193299994.0
2005-06-10 07:25:00,107.473,107.51,107.451,107.49,958700000.0
2005-06-10 07:30:00,107.476,107.526,107.454,107.491,1372799985.0
2005-06-10 07:35:00,107.477,107.529,107.475,107.52,1201400009.0
2005-06-10 07:40:00,107.528,107.535,107.485,107.515,1167399997.0
2005-06-10 07:45:00,107.515,107.525,107.488,107.51,1061300010.0
2005-06-10 07:50:00,107.507,107.54,107.486,107.526,1377600010.0
2005-06-10 07:55:00,107.538,107.538,107.491,107.527,1058299999.0
2005-06-10 08:00:00,107.503,107.581,107.483,107.571,1391200012.0
2005-06-10 08:05:00,107.564,107.564,107.482,107.487,1137500003.0
2005-06-10 08:10:00,107.487,107.516,107.457,107.509,1364200005.0
2005-06-10 08:15:00,107.499,107.535,107.473,107.514,940300000.0
2005-06-10 08:20:00,107.527,107.536,107.491,107.491,1126900002.0
2005-06-10 08:25:00,107.492,107.515,107.443,107.503,1187400004.0
2005-06-10 08:30:00,107.493,107.533,107.472,107.472,1326600007.0
2005-06-10 08:35:00,107.47,107.479,107.412,107.425,1014100005.0
2005-06-10 08:40:00,107.456,107.471,107.411,107.417,1609199999.0
2005-06-10 08:45:00,107.414,107.453,107.37,107.446,1182699994.0
2005-06-10 08:50:00,107.464,107.497,107.437,107.47,1122500004.0
2005-06-10 08:55:00,107.443,107.495,107.42,107.466,1046599998.0
2005-06-10 09:00:00,107.455,107.475,107.426,107.43,980100000.0
2005-06-10 09:05:00,107.423,107.464,107.373,107.409,1352899987.0
2005-06-10 09:10:00,107.392,107.412,107.349,107.389,1024900004.0
2005-06-10 09:15:00,107.395,107.395,107.32,107.32,911900006.0
2005-06-10 09:20:00,107.33,107.37,107.32,107.32,849499990.0
2005-06-10 09:25:00,107.32,107.36,107.32,107.34,849499990.0
2005-06-10 09:30:00,107.35,107.39,107.34,107.36,679599992.0
2005-06-10 09:35:00,107.35,107.36,107.35,107.36,339799996.0
2005-06-10 09:40:00,107.37,107.4,107.36,107.39,679599992.0
2005-06-10 09:45:00,107.4,107.4,107.33,107.36,849499990.0
2005-06-10 09:50:00,107.35,107.37,107.34,107.37,679599992.0
2005-06-10 09:55:00,107.36,107.43,107.36,107.43,849499990.0
2005-06-10 10:00:00,107.42,107.43,107.39,107.43,849499990.0
2005-06-10 10:05:00,107.44,107.45,107.42,107.42,849499990.0
2005-06-10 10:10:00,107.43,107.44,107.41,107.43,849499990.0
2005-06-10 10:15:00,107.42,107.45,107.41,107.43,849499990.0
2005-06-10 10:20:00,107.44,107.47,107.43,107.43,849499990.0
2005-06-10 10:25:00,107.44,107.453,107.405,107.436,835999993.0
2005-06-10 10:30:00,107.428,107.466,107.399,107.446,1248099992.0
2005-06-10 10:35:00,107.425,107.45,107.405,107.434,1297599998.0
2005-06-10 10:40:00,107.432,107.441,107.358,107.364,1454399994.0
2005-06-10 10:45:00,107.36,107.399,107.335,107.372,1321200008.0
2005-06-10 10:50:00,107.387,107.411,107.36,107.387,1102100008.0
2005-06-10 10:55:00,107.397,107.431,107.339,107.403,1092500000.0
2005-06-10 11:00:00,107.406,107.42,107.377,107.399,1353000009.0
2005-06-10 11:05:00,107.408,107.425,107.375,107.404,1282800004.0
2005-06-10 11:10:00,107.408,107.458,107.383,107.455,1385899993.0
2005-06-10 11:15:00,107.422,107.458,107.406,107.424,828900005.0
2005-06-10 11:20:00,107.447,107.451,107.379,107.407,1088000006.0
2005-06-10 11:25:00,107.411,107.449,107.397,107.419,1292799997.0
2005-06-10 11:30:00,107.417,107.445,107.406,107.419,1079799993.0
2005-06-10 11:35:00,107.417,107.435,107.371,107.422,1147000002.0
2005-06-10 11:40:00,107.424,107.44,107.402,107.419,1138700008.0
2005-06-10 11:45:00,107.417,107.464,107.412,107.443,1259300011.0
2005-06-10 11:50:00,107.447,107.477,107.406,107.443,1714400005.0
2005-06-10 11:55:00,107.452,107.48,107.433,107.457,1279199999.0
2005-06-10 12:00:00,107.466,107.489,107.451,107.455,982400002.0
2005-06-10 12:05:00,107.45,107.478,107.41,107.453,1291199997.0
2005-06-10 12:10:00,107.427,107.556,107.401,107.524,1589300005.0
2005-06-10 12:15:00,107.518,107.551,107.486,107.551,1245900011.0
2005-06-10 12:20:00,107.539,107.572,107.512,107.541,1423500005.0
2005-06-10 12:25:00,107.548,107.565,107.517,107.517,1644899987.0
2005-06-10 12:30:00,107.551,107.565,107.49,107.518,1170999995.0
2005-06-10 12:35:00,107.505,107.548,107.464,107.498,861099995.0
2005-06-10 12:40:00,107.495,107.54,107.469,107.523,1548299979.0
2005-06-10 12:45:00,107.54,107.544,107.486,107.507,1513099993.0
2005-06-10 12:50:00,107.51,107.527,107.471,107.508,738000004.0
2005-06-10 12:55:00,107.498,107.5,107.443,107.487,1501500003.0
2005-06-10 13:00:00,107.483,107.483,107.403,107.434,933699994.0
2005-06-10 13:05:00,107.445,107.49,107.423,107.438,1282200001.0
2005-06-10 13:10:00,107.438,107.491,107.426,107.43,1291700000.0
2005-06-10 13:15:00,107.452,107.483,107.411,107.43,1276500004.0
2005-06-10 13:20:00,107.428,107.452,107.41,107.443,1107999994.0
2005-06-10 13:25:00,107.435,107.453,107.395,107.424,1389500003.0
2005-06-10 13:30:00,107.433,107.433,107.377,107.423,1235499989.0
2005-06-10 13:35:00,107.425,107.478,107.398,107.447,1254500005.0
2005-06-10 13:40:00,107.452,107.488,107.437,107.488,906699999.0
2005-06-10 13:45:00,107.479,107.485,107.439,107.472,1249499991.0
2005-06-10 13:50:00,107.49,107.509,107.438,107.489,976099997.0
2005-06-10 13:55:00,107.473,107.49,107.406,107.413,1593699991.0
2005-06-10 14:00:00,107.432,107.471,107.392,107.445,971700005.0
2005-06-10 14:05:00,107.457,107.468,107.384,107.447,1153500002.0
2005-06-10 14:10:00,107.438,107.456,107.388,107.449,1093699990.0
2005-06-10 14:15:00,107.432,107.462,107.412,107.46,1425999991.0
2005-06-10 14:20:00,107.456,107.528,107.432,107.505,1278200005.0
2005-06-10 14:25:00,107.53,107.557,107.486,107.51,804899997.0
2005-06-10 14:30:00,107.565,107.704,107.523,107.604,1063200000.0
2005-06-10 14:35:00,107.603,107.718,107.603,107.673,938599999.0
2005-06-10 14:40:00,107.682,107.816,107.676,107.796,978499999.0
2005-06-10 14:45:00,107.796,107.826,107.738,107.765,1281700002.0
2005-06-10 14:50:00,107.77,107.784,107.689,107.695,1144699998.0
2005-06-10 14:55:00,107.7,107.736,107.683,107.736,1099999998.0
2005-06-10 15:00:00,107.729,107.729,107.646,107.71,864400002.0
2005-06-10 15:05:00,107.708,107.718,107.656,107.69,983499999.0
2005-06-10 15:10:00,107.693,107.713,107.675,107.71,1239299983.0
2005-06-10 15:15:00,107.732,107.743,107.683,107.69,954800017.0
2005-06-10 15:20:00,107.697,107.746,107.666,107.732,1250999989.0
2005-06-10 15:25:00,107.755,107.77,107.717,107.74,1105799995.0
2005-06-10 15:30:00,107.74,107.766,107.719,107.743,878400007.0
2005-06-10 15:35:00,107.758,107.798,107.728,107.775,1197699996.0
2005-06-10 15:40:00,107.766,107.832,107.766,107.819,1369300005.0
2005-06-10 15:45:00,107.84,107.865,107.791,107.803,1271600002.0
2005-06-10 15:50:00,107.812,107.842,107.79,107.82,893099999.0
2005-06-10 15:55:00,107.824,107.881,107.813,107.841,1064199998.0
2005-06-10 16:00:00,107.844,107.92,107.829,107.91,1153300004.0
2005-06-10 16:05:00,107.915,107.967,107.888,107.946,1204900007.0
2005-06-10 16:10:00,107.944,108.118,107.936,108.118,870400003.0
2005-06-10 16:15:00,108.134,108.17,108.11,108.139,1144399994.0
2005-06-10 16:20:00,108.142,108.268,108.132,108.223,940800003.0
2005-06-10 16:25:00,108.22,108.221,108.175,108.189,966300006.0
2005-06-10 16:30:00,108.185,108.21,108.149,108.177,1244900009.0
2005-06-10 16:35:00,108.16,108.17,108.129,108.146,1222500006.0
2005-06-10 16:40:00,108.145,108.193,108.132,108.193,813000005.0
2005-06-10 16:45:00,108.225,108.374,108.21,108.372,1171599996.0
2005-06-10 16:50:00,108.385,108.446,108.361,108.446,1218700004.0
2005-06-10 16:55:00,108.453,108.465,108.398,108.44,1362899983.0
2005-06-10 17:00:00,108.435,108.546,108.406,108.535,954300000.0
2005-06-10 17:05:00,108.532,108.607,108.5,108.5,1145899989.0
2005-06-10 17:10:00,108.51,108.592,108.501,108.589,1135600010.0
2005-06-10 17:15:00,108.582,108.608,108.539,108.539,1300099999.0
2005-06-10 17:20:00,108.564,108.603,108.5,108.505,1148600011.0
2005-06-10 17:25:00,108.506,108.521,108.488,108.497,1274899995.0
2005-06-10 17:30:00,108.502,108.538,108.491,108.526,1084999997.0
2005-06-10 17:35:00,108.538,108.548,108.502,108.532,1158899994.0
2005-06-10 17:40:00,108.51,108.52,108.453,108.48,934000006.0
2005-06-10 17:45:00,108.445,108.493,108.42,108.456,886500004.0
2005-06-10 17:50:00,108.428,108.467,108.388,108.431,1347600003.0
2005-06-10 17:55:00,108.425,108.467,108.394,108.441,1054399990.0
2005-06-10 18:00:00,108.426,108.444,108.36,108.4,7789199995.0
2005-06-10 18:05:00,108.41,108.45,108.4,108.4,9006500015.0
2005-06-10 18:10:00,108.401,108.46,108.401,108.41,6495400039.0
2005-06-10 18:15:00,108.4,108.47,108.4,108.47,8558500064.0
2005-06-10 18:20:00,108.45,108.45,108.44,108.45,5796600042.0
2005-06-10 18:25:00,108.44,108.53,108.44,108.52,9937000030.0
2005-06-10 18:30:00,108.515,108.55,108.361,108.55,9616000000.0
2005-06-10 18:35:00,108.57,108.594,108.363,108.561,6916100035.0
2005-06-10 18:40:00,108.558,108.628,108.367,108.605,6368499975.0
2005-06-10 18:45:00,108.595,108.61,108.373,108.595,5682300005.0
2005-06-10 18:50:00,108.605,108.631,108.537,108.57,8594700037.0
2005-06-10 18:55:00,108.559,108.581,108.494,108.54,5917000004.0
2005-06-10 19:00:00,108.533,108.571,108.486,108.562,4693499990.0
2005-06-10 19:05:00,108.57,108.609,108.516,108.546,6060699991.0
2005-06-10 19:10:00,108.537,108.57,108.494,108.545,3986099992.0
2005-06-10 19:15:00,108.555,108.591,108.519,108.57,6288200013.0
2005-06-10 19:20:00,108.575,108.575,108.503,108.503,5711799984.0
2005-06-10 19:25:00,108.492,108.52,108.431,108.475,6582300015.0
2005-06-10 19:30:00,108.472,108.519,108.452,108.514,6677200006.0
2005-06-10 19:35:00,108.488,108.523,108.45,108.498,4268200003.0
2005-06-10 19:40:00,108.479,108.53,108.434,108.508,4059499971.0
2005-06-10 19:45:00,108.503,108.534,108.472,108.517,4457800006.0
2005-06-10 19:50:00,108.511,108.529,108.472,108.5,5119000011.0
2005-06-10 19:55:00,108.477,108.538,108.463,108.499,4650900006.0
2005-06-10 20:00:00,108.502,108.515,108.438,108.473,3717000021.0
2005-06-10 20:05:00,108.487,108.509,108.434,108.482,5393699995.0
2005-06-10 20:10:00,108.485,108.538,108.475,108.509,5207499983.0
2005-06-10 20:15:00,108.509,108.547,108.464,108.506,5039900029.0
2005-06-10 20:20:00,108.52,108.56,108.494,108.52,4914700016.0
2005-06-10 20:25:00,108.545,108.567,108.512,108.544,3291600000.0
2005-06-10 20:30:00,108.54,108.588,108.521,108.575,6900900023.0
2005-06-10 20:35:00,108.587,108.6,108.509,108.551,4010400007.0
2005-06-10 20:40:00,108.554,108.605,108.519,108.578,5403499979.0
2005-06-10 20:45:00,108.577,108.635,108.523,108.544,6632299982.0
2005-06-10 20:50:00,108.548,108.63,108.519,108.569,4215000000.0
2005-06-10 20:55:00,108.563,108.585,108.524,108.55,7918299966.0
2005-06-10 21:00:00,108.557,108.565,108.506,108.533,5771899969.0
2005-06-10 21:05:00,108.575,108.578,108.526,108.575,3801600004.0
2005-06-10 21:10:00,108.573,108.575,108.509,108.55,3205200002.0
2005-06-10 21:15:00,108.56,108.598,108.549,108.559,6308099990.0
2005-06-10 21:20:00,108.573,108.587,108.507,108.56,6584699996.0
2005-06-10 21:25:00,108.555,108.574,108.504,108.534,4853400029.0
2005-06-10 21:30:00,108.525,108.563,108.492,108.542,2919899995.0
2005-06-10 21:35:00,108.54,108.565,108.511,108.561,2140999987.0
2005-06-10 21:40:00,108.536,108.616,108.523,108.545,4247899998.0
2005-06-10 21:45:00,108.549,108.612,108.542,108.592,3428900000.0
2005-06-10 21:50:00,108.585,108.613,108.546,108.583,1852599990.0
2005-06-10 21:55:00,108.594,108.601,108.512,108.543,2092800007.0
2005-06-10 22:00:00,108.544,108.644,108.544,108.617,4038799999.0
2005-06-10 22:05:00,108.612,108.637,108.589,108.59,1051499991.0
2005-06-10 22:10:00,108.603,108.633,108.553,108.572,1608200005.0
2005-06-10 22:15:00,108.585,108.622,108.542,108.594,2169699998.0
2005-06-10 22:20:00,108.602,108.623,108.563,108.623,1015399998.0
2005-06-10 22:25:00,108.612,108.634,108.574,108.611,1962200012.0
2005-06-10 22:30:00,108.631,108.631,108.554,108.609,2359800000.0
2005-06-10 22:35:00,108.619,108.642,108.554,108.563,2091800025.0
2005-06-10 22:40:00,108.55,108.653,108.546,108.598,1453400006.0
2005-06-10 22:45:00,108.607,108.655,108.591,108.624,1426600008.0
2005-06-10 22:50:00,108.632,108.681,108.593,108.65,1797800003.0
2005-06-10 22:55:00,108.667,108.688,108.637,108.652,1786799989.0
2005-06-12 23:00:00,108.565,108.595,108.538,108.588,1035700003.0
2005-06-12 23:05:00,108.595,108.598,108.543,108.598,1513100004.0
2005-06-12 23:10:00,108.583,108.627,108.571,108.602,1294399996.0
2005-06-12 23:15:00,108.598,108.651,108.587,108.651,1174799994.0
2005-06-12 23:20:00,108.646,108.646,108.604,108.615,1156100000.0
2005-06-12 23:25:00,108.61,108.634,108.582,108.602,1386800007.0
2005-06-12 23:30:00,108.611,108.634,108.592,108.63,1196299997.0
2005-06-12 23:35:00,108.63,108.659,108.591,108.633,1081599997.0
2005-06-12 23:40:00,108.625,108.657,108.592,108.607,1454699995.0
2005-06-12 23:45:00,108.602,108.642,108.582,108.616,1210200005.0
2005-06-12 23:50:00,108.62,108.644,108.582,108.604,1521100012.0
2005-06-12 23:55:00,108.595,108.632,108.586,108.608,1240300007.0
2005-06-13 00:00:00,108.618,108.621,108.551,108.592,1396499996.0
2005-06-13 00:05:00,108.6,108.64,108.565,108.64,1381300007.0
2005-06-13 00:10:00,108.623,108.641,108.583,108.601,1016400007.0
2005-06-13 00:15:00,108.596,108.615,108.562,108.581,1126800003.0
2005-06-13 00:20:00,108.597,108.618,108.571,108.578,1274400009.0
2005-06-13 00:25:00,108.565,108.631,108.565,108.631,1195600007.0
2005-06-13 00:30:00,108.622,108.643,108.584,108.625,1446899984.0
2005-06-13 00:35:00,108.615,108.643,108.584,108.601,1096100005.0
2005-06-13 00:40:00,108.585,108.618,108.571,108.585,1024200009.0
2005-06-13 00:45:00,108.592,108.603,108.569,108.592,1173900009.0
2005-06-13 00:50:00,108.605,108.616,108.555,108.593,1774200001.0
2005-06-13 00:55:00,108.6,108.613,108.566,108.593,1241900006.0
2005-06-13 01:00:00,108.587,108.612,108.553,108.59,1173899997.0
2005-06-13 01:05:00,108.58,108.616,108.565,108.59,1180400010.0
2005-06-13 01:10:00,108.585,108.601,108.544,108.577,1445199992.0
2005-06-13 01:15:00,108.575,108.588,108.535,108.547,987700002.0
2005-06-13 01:20:00,108.56,108.581,108.539,108.565,1119100004.0
2005-06-13 01:25:00,108.562,108.565,108.508,108.511,1224300007.0
2005-06-13 01:30:00,108.5,108.562,108.493,108.493,1165400005.0
2005-06-13 01:35:00,108.498,108.518,108.475,108.51,1143200005.0
2005-06-13 01:40:00,108.515,108.525,108.48,108.507,1294200002.0
2005-06-13 01:45:00,108.504,108.518,108.465,108.484,1280299994.0
2005-06-13 01:50:00,108.504,108.58,108.504,108.553,1160200003.0
2005-06-13 01:55:00,108.552,108.576,108.513,108.525,1544700003.0
2005-06-13 02:00:00,108.509,108.537,108.409,108.412,1318000017.0
2005-06-13 02:05:00,108.453,108.499,108.417,108.499,1333100010.0
2005-06-13 02:10:00,108.503,108.508,108.438,108.472,1374699997.0
2005-06-13 02:15:00,108.458,108.475,108.419,108.461,1158800005.0
2005-06-13 02:20:00,108.454,108.466,108.414,108.437,1244799994.0
2005-06-13 02:25:00,108.458,108.473,108.422,108.472,1123299999.0
2005-06-13 02:30:00,108.468,108.491,108.425,108.463,1174500011.0
2005-06-13 02:35:00,108.497,108.537,108.455,108.519,1164099996.0
2005-06-13 02:40:00,108.522,108.535,108.47,108.523,1372500002.0
2005-06-13 02:45:00,108.522,108.535,108.491,108.519,1020899997.0
2005-06-13 02:50:00,108.515,108.589,108.488,108.566,1196699990.0
2005-06-13 02:55:00,108.553,108.568,108.491,108.531,1161199992.0
2005-06-13 03:00:00,108.538,108.676,108.538,108.676,1014399992.0
2005-06-13 03:05:00,108.697,108.723,108.658,108.671,1349800005.0
2005-06-13 03:10:00,108.608,108.727,108.476,108.695,1252799999.0
2005-06-13 03:15:00,108.708,108.807,108.452,108.763,1188200002.0
2005-06-13 03:20:00,108.81,108.819,108.754,108.758,1194799988.0
2005-06-13 03:25:00,108.772,108.78,108.663,108.679,938499995.0
2005-06-13 03:30:00,108.673,108.687,108.617,108.646,1438099995.0
2005-06-13 03:35:00,108.62,108.652,108.582,108.617,1336599993.0
2005-06-13 03:40:00,108.627,108.642,108.46,108.608,1172799987.0
2005-06-13 03:45:00,108.611,108.621,108.559,108.593,977000012.0
2005-06-13 03:50:00,108.595,108.63,108.576,108.587,1341299999.0
2005-06-13 03:55:00,108.602,108.618,108.562,108.583,1762199986.0
2005-06-13 04:00:00,108.608,108.623,108.563,108.595,1291900008.0
2005-06-13 04:05:00,108.576,108.606,108.54,108.58,1402000015.0
2005-06-13 04:10:00,108.566,108.592,108.53,108.587,1136299993.0
2005-06-13 04:15:00,108.578,108.578,108.534,108.545,1121799994.0
2005-06-13 04:20:00,108.582,108.651,108.563,108.607,852999992.0
2005-06-13 04:25:00,108.606,108.657,108.577,108.649,1231900000.0
2005-06-13 04:30:00,108.647,108.681,108.617,108.66,914499997.0
2005-06-13 04:35:00,108.64,108.676,108.611,108.62,1317800001.0
2005-06-13 04:40:00,108.63,108.634,108.546,108.56,1025900009.0
2005-06-13 04:45:00,108.572,108.596,108.516,108.542,1020999996.0
2005-06-13 04:50:00,108.551,108.587,108.522,108.555,1283699999.0
2005-06-13 04:55:00,108.568,108.568,108.519,108.545,989899998.0
2005-06-13 05:00:00,108.557,108.565,108.505,108.54,1328300011.0
2005-06-13 05:05:00,108.544,108.545,108.492,108.54,1468400008.0
2005-06-13 05:10:00,108.513,108.542,108.496,108.524,1249800006.0
2005-06-13 05:15:00,108.511,108.551,108.489,108.492,1034300008.0
2005-06-13 05:20:00,108.515,108.536,108.479,108.513,1444800000.0
2005-06-13 05:25:00,108.495,108.519,108.469,108.51,1158700003.0
2005-06-13 05:30:00,108.509,108.509,108.46,108.502,1526200007.0
2005-06-13 05:35:00,108.475,108.51,108.462,108.506,1134399998.0
2005-06-13 05:40:00,108.507,108.507,108.424,108.444,1089800009.0
2005-06-13 05:45:00,108.445,108.495,108.42,108.48,1317099997.0
2005-06-13 05:50:00,108.473,108.511,108.454,108.467,1219399999.0
2005-06-13 05:55:00,108.474,108.527,108.467,108.495,1086400006.0
2005-06-13 06:00:00,108.527,108.543,108.485,108.485,1296799995.0
2005-06-13 06:05:00,108.505,108.527,108.463,108.469,1262500004.0
2005-06-13 06:10:00,108.506,108.506,108.448,108.458,1151299994.0
2005-06-13 06:15:00,108.492,108.5,108.426,108.453,854300002.0
2005-06-13 06:20:00,108.443,108.48,108.428,108.455,1355100017.0
2005-06-13 06:25:00,108.443,108.458,108.4,108.435,1407100005.0
2005-06-13 06:30:00,108.453,108.487,108.418,108.471,1301100007.0
2005-06-13 06:35:00,108.468,108.483,108.443,108.471,1518100009.0
2005-06-13 06:40:00,108.477,108.498,108.432,108.497,1034799999.0
2005-06-13 06:45:00,108.485,108.511,108.435,108.484,1250199981.0
2005-06-13 06:50:00,108.498,108.501,108.449,108.461,1231899999.0
2005-06-13 06:55:00,108.479,108.527,108.436,108.527,1136600002.0
2005-06-13 07:00:00,108.515,108.515,108.451,108.458,1051600006.0
2005-06-13 07:05:00,108.474,108.548,108.473,108.535,1109899998.0
2005-06-13 07:10:00,108.525,108.568,108.506,108.568,1215799999.0
2005-06-13 07:15:00,108.555,108.581,108.508,108.569,953200017.0
2005-06-13 07:20:00,108.558,108.576,108.52,108.56,1240100000.0
2005-06-13 07:25:00,108.553,108.553,108.489,108.517,1010500006.0
2005-06-13 07:30:00,108.495,108.504,108.451,108.473,1124699999.0
2005-06-13 07:35:00,108.464,108.51,108.456,108.506,1129699999.0
2005-06-13 07:40:00,108.53,108.53,108.46,108.499,1090700002.0
2005-06-13 07:45:00,108.505,108.519,108.449,108.491,1319400004.0
2005-06-13 07:50:00,108.48,108.548,108.461,108.548,974399998.0
2005-06-13 07:55:00,108.528,108.571,108.47,108.555,984200003.0
2005-06-13 08:00:00,108.562,108.572,108.524,108.533,976699993.0
2005-06-13 08:05:00,108.539,108.54,108.482,108.502,1389399983.0
2005-06-13 08:10:00,108.505,108.606,108.472,108.585,1219500001.0
2005-06-13 08:15:00,108.561,108.585,108.533,108.578,911100002.0
2005-06-13 08:20:00,108.605,108.608,108.514,108.537,1260099995.0
2005-06-13 08:25:00,108.538,108.574,108.508,108.531,1183300000.0
2005-06-13 08:30:00,108.551,108.554,108.505,108.548,1285300008.0
2005-06-13 08:35:00,108.534,108.545,108.492,108.506,716800008.0
2005-06-13 08:40:00,108.483,108.558,108.451,108.556,1401900009.0
2005-06-13 08:45:00,108.552,108.552,108.462,108.509,1333800002.0
2005-06-13 08:50:00,108.507,108.558,108.493,108.525,1168800010.0
2005-06-13 08:55:00,108.493,108.547,108.483,108.54,1095900011.0
2005-06-13 09:00:00,108.55,108.617,108.499,108.588,920800013.0
2005-06-13 09:05:00,108.591,108.608,108.527,108.608,1111299998.0
2005-06-13 09:10:00,108.611,108.639,108.557,108.597,1323099996.0
2005-06-13 09:15:00,108.587,108.62,108.552,108.602,1336200005.0
2005-06-13 09:20:00,108.59,108.61,108.544,108.599,1005500007.0
2005-06-13 09:25:00,108.606,108.61,108.534,108.572,985899999.0
2005-06-13 09:30:00,108.58,108.58,108.505,108.562,1173700010.0
2005-06-13 09:35:00,108.566,108.579,108.517,108.552,1148000008.0
2005-06-13 09:40:00,108.56,108.588,108.527,108.579,1371400000.0
2005-06-13 09:45:00,108.574,108.623,108.537,108.623,1609599996.0
2005-06-13 09:50:00,108.633,108.64,108.547,108.561,1230800001.0
2005-06-13 09:55:00,108.578,108.599,108.539,108.548,1021200007.0
2005-06-13 10:00:00,108.536,108.603,108.513,108.57,1387699990.0
2005-06-13 10:05:00,108.595,108.618,108.578,108.596,1179900008.0
2005-06-13 10:10:00,108.607,108.607,108.565,108.601,1378699972.0
2005-06-13 10:15:00,108.595,108.616,108.558,108.603,1347099999.0
2005-06-13 10:20:00,108.612,108.707,108.604,108.707,1323700003.0
2005-06-13 10:25:00,108.693,108.771,108.689,108.715,1362600003.0
2005-06-13 10:30:00,108.712,108.746,108.702,108.709,757399994.0
2005-06-13 10:35:00,108.724,108.801,108.697,108.801,1061700000.0
2005-06-13 10:40:00,108.789,108.826,108.783,108.785,1107100014.0
2005-06-13 10:45:00,108.793,108.803,108.757,108.796,1157900005.0
2005-06-13 10:50:00,108.76,108.807,108.739,108.754,1112199995.0
2005-06-13 10:55:00,108.757,108.78,108.727,108.756,1165400008.0
2005-06-13 11:00:00,108.752,108.77,108.684,108.768,847300002.0
2005-06-13 11:05:00,108.738,108.77,108.696,108.734,1503400014.0
2005-06-13 11:10:00,108.721,108.775,108.694,108.775,1252299997.0
2005-06-13 11:15:00,108.765,108.833,108.719,108.784,1279200006.0
2005-06-13 11:20:00,108.84,109.09,108.824,109.083,1018699997.0
2005-06-13 11:25:00,109.092,109.227,109.092,109.203,1215899991.0
2005-06-13 11:30:00,109.195,109.259,109.184,109.193,1004299990.0
2005-06-13 11:35:00,109.172,109.224,109.156,109.206,1268599994.0
2005-06-13 11:40:00,109.2,109.269,109.182,109.26,1148299999.0
2005-06-13 11:45:00,109.259,109.27,109.209,109.251,1037699994.0
2005-06-13 11:50:00,109.263,109.318,109.215,109.318,1351800013.0
2005-06-13 11:55:00,109.31,109.335,109.211,109.24,1383100006.0
2005-06-13 12:00:00,109.235,109.248,109.2,109.212,1049900004.0
2005-06-13 12:05:00,109.22,109.227,109.126,109.173,1318899990.0
2005-06-13 12:10:00,109.163,109.207,109.129,109.185,1217500008.0
2005-06-13 12:15:00,109.202,109.221,109.132,109.188,1654599997.0
2005-06-13 12:20:00,109.192,109.246,109.174,109.22,1184299997.0
2005-06-13 12:25:00,109.22,109.266,109.166,109.266,1133499996.0
2005-06-13 12:30:00,109.258,109.348,109.258,109.335,1205299999.0
2005-06-13 12:35:00,109.34,109.387,109.333,109.349,1189400001.0
2005-06-13 12:40:00,109.366,109.367,109.313,109.322,1136899998.0
2005-06-13 12:45:00,109.358,109.359,109.257,109.262,1593699999.0
2005-06-13 12:50:00,109.257,109.272,109.199,109.251,1204499995.0
2005-06-13 12:55:00,109.255,109.406,109.242,109.361,1501400002.0
2005-06-13 13:00:00,109.368,109.406,109.349,109.353,1156600001.0
2005-06-13 13:05:00,109.39,109.411,109.342,109.398,1210400004.0
2005-06-13 13:10:00,109.376,109.4,109.328,109.375,1400099991.0
2005-06-13 13:15:00,109.385,109.422,109.339,109.381,1180700004.0
2005-06-13 13:20:00,109.365,109.442,109.328,109.431,1122100005.0
2005-06-13 13:25:00,109.406,109.457,109.397,109.411,1534200006.0
2005-06-13 13:30:00,109.413,109.423,109.32,109.331,1506099992.0
2005-06-13 13:35:00,109.333,109.353,109.27,109.306,1125000001.0
2005-06-13 13:40:00,109.327,109.369,109.269,109.296,1202599997.0
2005-06-13 13:45:00,109.302,109.327,109.264,109.304,1490699998.0
2005-06-13 13:50:00,109.318,109.319,109.223,109.259,1239999990.0
2005-06-13 13:55:00,109.257,109.259,109.181,109.226,1450399992.0
2005-06-13 14:00:00,109.247,109.286,109.227,109.254,1021099997.0
2005-06-13 14:05:00,109.235,109.275,109.204,109.256,1202000001.0
2005-06-13 14:10:00,109.27,109.27,109.208,109.234,1437700000.0
2005-06-13 14:15:00,109.25,109.267,109.135,109.175,1366600006.0
2005-06-13 14:20:00,109.177,109.19,109.112,109.158,1139700003.0
2005-06-13 14:25:00,109.173,109.226,109.127,109.226,787700007.0
2005-06-13 14:30:00,109.182,109.217,109.149,109.196,1050300005.0
2005-06-13 14:35:00,109.165,109.209,109.136,109.202,1160399999.0
2005-06-13 14:40:00,109.212,109.309,109.203,109.309,1241700002.0
2005-06-13 14:45:00,109.297,109.335,109.269,109.329,1223300006.0
2005-06-13 14:50:00,109.315,109.315,109.248,109.285,961499997.0
2005-06-13 14:55:00,109.252,109.294,109.192,109.277,946200001.0
2005-06-13 15:00:00,109.268,109.314,109.233,109.309,1072200002.0
2005-06-13 15:05:00,109.305,109.308,109.254,109.308,1145999997.0
2005-06-13 15:10:00,109.303,109.379,109.263,109.379,920000004.0
2005-06-13 15:15:00,109.383,109.383,109.292,109.303,1143200008.0
2005-06-13 15:20:00,109.289,109.347,109.248,109.321,1278400005.0
2005-06-13 15:25:00,109.333,109.338,109.277,109.313,1185199991.0
2005-06-13 15:30:00,109.29,109.333,109.27,109.298,1096200011.0
2005-06-13 15:35:00,109.307,109.335,109.265,109.328,1004700000.0
2005-06-13 15:40:00,109.316,109.344,109.281,109.297,1414799988.0
2005-06-13 15:45:00,109.293,109.364,109.275,109.364,1147200011.0
2005-06-13 15:50:00,109.353,109.353,109.288,109.301,759100006.0
2005-06-13 15:55:00,109.316,109.416,109.314,109.389,686400008.0
2005-06-13 16:00:00,109.425,109.446,109.394,109.432,1278000010.0
2005-06-13 16:05:00,109.432,109.468,109.395,109.441,1183100009.0
2005-06-13 16:10:00,109.459,109.459,109.351,109.432,1234900006.0
2005-06-13 16:15:00,109.427,109.431,109.39,109.42,963400007.0
2005-06-13 16:20:00,109.417,109.461,109.384,109.455,1202600011.0
2005-06-13 16:25:00,109.452,109.453,109.396,109.43,1379900002.0
2005-06-13 16:30:00,109.411,109.47,109.394,109.463,1323399999.0
2005-06-13 16:35:00,109.468,109.479,109.424,109.452,1891600020.0
2005-06-13 16:40:00,109.43,109.461,109.392,109.443,876900003.0
2005-06-13 16:45:00,109.451,109.509,109.41,109.472,1351100019.0
2005-06-13 16:50:00,109.467,109.488,109.437,109.458,1068799998.0
2005-06-13 16:55:00,109.43,109.561,109.426,109.561,1184500001.0
2005-06-13 17:00:00,109.558,109.601,109.506,109.584,1305399994.0
2005-06-13 17:05:00,109.578,109.585,109.504,109.548,971500006.0
2005-06-13 17:10:00,109.538,109.574,109.511,109.559,1345500007.0
2005-06-13 17:15:00,109.536,109.559,109.5,109.523,1077899998.0
2005-06-13 17:20:00,109.54,109.563,109.518,109.546,1329600000.0
2005-06-13 17:25:00,109.513,109.553,109.494,109.528,1136699995.0
2005-06-13 17:30:00,109.552,109.57,109.518,109.544,1313200001.0
2005-06-13 17:35:00,109.557,109.6,109.526,109.578,1041699990.0
2005-06-13 17:40:00,109.558,109.595,109.526,109.549,1251000005.0
2005-06-13 17:45:00,109.565,109.571,109.498,109.515,1378600001.0
2005-06-13 17:50:00,109.508,109.546,109.497,109.533,1314099986.0
2005-06-13 17:55:00,109.545,109.564,109.504,109.547,1108499990.0
2005-06-13 18:00:00,109.553,109.58,109.53,109.55,8866700033.0
2005-06-13 18:05:00,109.57,109.58,109.54,109.54,10631000035.0
2005-06-13 18:10:00,109.55,109.55,109.46,109.51,10286400069.0
2005-06-13 18:15:00,109.5,109.54,109.47,109.53,10148700086.0
2005-06-13 18:20:00,109.54,109.57,109.51,109.55,10717500035.0
2005-06-13 18:25:00,109.57,109.57,109.51,109.55,9075500014.0
2005-06-13 18:30:00,109.557,109.62,109.557,109.61,8924800014.0
2005-06-13 18:35:00,109.62,109.63,109.553,109.602,6862099992.0
2005-06-13 18:40:00,109.603,109.638,109.572,109.588,7304300012.0
2005-06-13 18:45:00,109.601,109.642,109.558,109.617,5873299989.0
2005-06-13 18:50:00,109.615,109.615,109.548,109.582,8377000016.0
2005-06-13 18:55:00,109.577,109.65,109.555,109.643,6461200000.0
2005-06-13 19:00:00,109.64,109.662,109.57,109.625,4576400002.0
2005-06-13 19:05:00,109.617,109.65,109.57,109.585,5897999992.0
2005-06-13 19:10:00,109.621,109.633,109.561,109.615,3860099992.0
2005-06-13 19:15:00,109.61,109.618,109.563,109.597,5773400006.0
2005-06-13 19:20:00,109.593,109.62,109.538,109.549,5536499999.0
2005-06-13 19:25:00,109.575,109.59,109.517,109.535,6461200002.0
2005-06-13 19:30:00,109.529,109.547,109.479,109.543,6417900013.0
2005-06-13 19:35:00,109.541,109.554,109.493,109.508,4568600003.0
2005-06-13 19:40:00,109.515,109.547,109.473,109.523,4038499991.0
2005-06-13 19:45:00,109.524,109.559,109.486,109.558,4842800013.0
2005-06-13 19:50:00,109.553,109.564,109.48,109.512,4822800000.0
2005-06-13 19:55:00,109.533,109.551,109.487,109.54,4468000028.0
2005-06-13 20:00:00,109.542,109.561,109.489,109.553,3500500009.0
2005-06-13 20:05:00,109.544,109.601,109.469,109.598,5527600000.0
2005-06-13 20:10:00,109.595,109.62,109.559,109.614,6179700015.0
2005-06-13 20:15:00,109.609,109.61,109.559,109.594,4576700016.0
2005-06-13 20:20:00,109.597,109.61,109.549,109.585,5046399985.0
2005-06-13 20:25:00,109.604,109.64,109.573,109.64,4370799977.0
2005-06-13 20:30:00,109.65,109.65,109.562,109.591,3175299964.0
2005-06-13 20:35:00,109.591,109.62,109.543,109.582,4047499988.0
2005-06-13 20:40:00,109.561,109.6,109.547,109.573,5054900019.0
2005-06-13 20:45:00,109.561,109.572,109.495,109.517,7973900014.0
2005-06-13 20:50:00,109.52,109.587,109.494,109.564,4377400013.0
2005-06-13 20:55:00,109.562,109.59,109.501,109.57,8270899996.0
2005-06-13 21:00:00,109.539,109.551,109.497,109.533,5568599992.0
2005-06-13 21:05:00,109.531,109.542,109.484,109.513,4752099984.0
2005-06-13 21:10:00,109.528,109.53,109.472,109.49,3851299991.0
2005-06-13 21:15:00,109.506,109.511,109.454,109.476,6726399990.0
2005-06-13 21:20:00,109.503,109.513,109.462,109.495,7292200013.0
2005-06-13 21:25:00,109.502,109.502,109.461,109.477,4906499992.0
2005-06-13 21:30:00,109.483,109.519,109.47,109.48,2786700009.0
2005-06-13 21:35:00,109.49,109.515,109.465,109.484,2004899991.0
2005-06-13 21:40:00,109.482,109.51,109.436,109.479,4895900011.0
2005-06-13 21:45:00,109.484,109.507,109.441,109.505,3582800000.0
2005-06-13 21:50:00,109.49,109.493,109.443,109.465,2098700001.0
2005-06-13 21:55:00,109.476,109.524,109.454,109.482,1469700009.0
2005-06-13 22:00:00,109.496,109.496,109.438,109.461,3726199999.0
2005-06-13 22:05:00,109.488,109.495,109.424,109.45,1068899998.0
2005-06-13 22:10:00,109.445,109.469,109.419,109.463,1589299996.0
2005-06-13 22:15:00,109.467,109.494,109.436,109.48,2290299991.0
2005-06-13 22:20:00,109.48,109.506,109.433,109.458,1178799998.0
2005-06-13 22:25:00,109.472,109.495,109.446,109.494,2319500001.0
2005-06-13 22:30:00,109.504,109.522,109.458,109.485,2035100001.0
2005-06-13 22:35:00,109.526,109.538,109.49,109.527,2271299989.0
2005-06-13 22:40:00,109.528,109.536,109.467,109.524,1402300015.0
2005-06-13 22:45:00,109.5,109.525,109.462,109.494,1689500000.0
2005-06-13 22:50:00,109.487,109.516,109.469,109.48,1898499990.0
2005-06-13 22:55:00,109.512,109.549,109.476,109.502,2066499996.0
2005-06-13 23:00:00,109.513,109.549,109.48,109.525,1245099996.0
2005-06-13 23:05:00,109.508,109.54,109.485,109.521,1234800002.0
2005-06-13 23:10:00,109.522,109.535,109.467,109.512,1386400006.0
2005-06-13 23:15:00,109.513,109.553,109.494,109.507,1482000006.0
2005-06-13 23:20:00,109.493,109.538,109.466,109.518,1297599996.0
2005-06-13 23:25:00,109.516,109.56,109.478,109.525,1549500006.0
2005-06-13 23:30:00,109.526,109.555,109.511,109.533,1101099989.0
2005-06-13 23:35:00,109.53,109.557,109.472,109.509,1032400004.0
2005-06-13 23:40:00,109.51,109.533,109.482,109.523,1247199991.0
2005-06-13 23:45:00,109.535,109.535,109.455,109.51,1064700002.0
2005-06-13 23:50:00,109.505,109.516,109.446,109.467,1095399996.0
2005-06-13 23:55:00,109.49,109.513,109.456,109.513,976600000.0
2005-06-14 00:00:00,109.523,109.523,109.457,109.472,920900002.0
2005-06-14 00:05:00,109.493,109.519,109.463,109.487,1390100006.0
2005-06-14 00:10:00,109.497,109.502,109.451,109.467,1043300000.0
2005-06-14 00:15:00,109.483,109.495,109.433,109.46,1195399997.0
2005-06-14 00:20:00,109.462,109.476,109.43,109.467,1252900006.0
2005-06-14 00:25:00,109.443,109.479,109.412,109.437,1145500015.0
2005-06-14 00:30:00,109.44,109.45,109.407,109.409,1192799997.0
2005-06-14 00:35:00,109.409,109.454,109.396,109.454,1360600003.0
2005-06-14 00:40:00,109.466,109.467,109.407,109.443,1300299994.0
2005-06-14 00:45:00,109.445,109.458,109.409,109.436,905599999.0
2005-06-14 00:50:00,109.445,109.457,109.409,109.433,1040400000.0
2005-06-14 00:55:00,109.45,109.461,109.378,109.407,1300800000.0
2005-06-14 01:00:00,109.425,109.447,109.379,109.438,1589099986.0
2005-06-14 01:05:00,109.452,109.482,109.425,109.477,1489100002.0
2005-06-14 01:10:00,109.475,109.51,109.42,109.503,1128699998.0
2005-06-14 01:15:00,109.512,109.521,109.464,109.486,1192000011.0
2005-06-14 01:20:00,109.515,109.53,109.458,109.529,1172500010.0
2005-06-14 01:25:00,109.532,109.554,109.493,109.506,1240900004.0
2005-06-14 01:30:00,109.495,109.527,109.481,109.515,1145199995.0
2005-06-14 01:35:00,109.514,109.514,109.459,109.499,1393200015.0
2005-06-14 01:40:00,109.483,109.483,109.42,109.451,1274199990.0
2005-06-14 01:45:00,109.448,109.501,109.44,109.488,1522499987.0
2005-06-14 01:50:00,109.505,109.539,109.454,109.522,1127800005.0
2005-06-14 01:55:00,109.54,109.569,109.489,109.569,1024000002.0
2005-06-14 02:00:00,109.57,109.57,109.499,109.536,1146200002.0
2005-06-14 02:05:00,109.517,109.547,109.477,109.477,1171199997.0
2005-06-14 02:10:00,109.495,109.518,109.412,109.435,1202100000.0
2005-06-14 02:15:00,109.428,109.455,109.409,109.418,1237799998.0
2005-06-14 02:20:00,109.409,109.409,109.36,109.408,906600006.0
2005-06-14 02:25:00,109.42,109.422,109.37,109.384,1385000003.0
2005-06-14 02:30:00,109.4,109.403,109.338,109.367,1254499986.0
2005-06-14 02:35:00,109.361,109.371,109.3,109.328,1384899998.0
2005-06-14 02:40:00,109.322,109.357,109.294,109.341,1110799986.0
2005-06-14 02:45:00,109.335,109.356,109.309,109.356,1585999998.0
2005-06-14 02:50:00,109.351,109.376,109.312,109.376,854400000.0
2005-06-14 02:55:00,109.388,109.481,109.362,109.47,1047799993.0
2005-06-14 03:00:00,109.47,109.539,109.389,109.519,938900003.0
2005-06-14 03:05:00,109.502,109.511,109.442,109.506,1207300010.0
2005-06-14 03:10:00,109.467,109.479,109.393,109.402,1230900014.0
2005-06-14 03:15:00,109.433,109.485,109.401,109.482,1101599998.0
2005-06-14 03:20:00,109.46,109.475,109.403,109.415,1186800004.0
2005-06-14 03:25:00,109.433,109.466,109.406,109.442,1212599998.0
2005-06-14 03:30:00,109.43,109.453,109.407,109.422,942499996.0
2005-06-14 03:35:00,109.408,109.421,109.337,109.375,1168699992.0
2005-06-14 03:40:00,109.377,109.418,109.327,109.418,1052099992.0
2005-06-14 03:45:00,109.403,109.419,109.345,109.399,1326200012.0
2005-06-14 03:50:00,109.39,109.405,109.368,109.385,1253000009.0
2005-06-14 03:55:00,109.373,109.405,109.361,109.395,1102599996.0
2005-06-14 04:00:00,109.402,109.406,109.362,109.371,1539800002.0
2005-06-14 04:05:00,109.38,109.421,109.361,109.388,1278000000.0
2005-06-14 04:10:00,109.393,109.406,109.355,109.406,824099989.0
2005-06-14 04:15:00,109.381,109.413,109.344,109.408,1265199996.0
2005-06-14 04:20:00,109.423,109.457,109.374,109.45,1375300010.0
2005-06-14 04:25:00,109.435,109.439,109.384,109.392,1141400010.0
2005-06-14 04:30:00,109.425,109.426,109.389,109.412,1065199998.0
2005-06-14 04:35:00,109.41,109.436,109.378,109.421,1258699999.0
2005-06-14 04:40:00,109.398,109.413,109.373,109.396,1131299990.0
2005-06-14 04:45:00,109.403,109.429,109.374,109.409,1345699987.0
2005-06-14 04:50:00,109.414,109.439,109.365,109.381,1352599990.0
2005-06-14 04:55:00,109.384,109.413,109.365,109.381,1225399999.0
2005-06-14 05:00:00,109.387,109.398,109.353,109.382,1378000001.0
2005-06-14 05:05:00,109.376,109.41,109.359,109.41,1582899995.0
2005-06-14 05:10:00,109.42,109.426,109.37,109.408,1102099996.0
2005-06-14 05:15:00,109.385,109.398,109.344,109.353,1115199992.0
2005-06-14 05:20:00,109.378,109.398,109.331,109.355,1457200000.0
2005-06-14 05:25:00,109.355,109.38,109.316,109.38,1424800001.0
2005-06-14 05:30:00,109.372,109.402,109.33,109.33,1283199988.0
2005-06-14 05:35:00,109.389,109.389,109.321,109.324,1038799999.0
2005-06-14 05:40:00,109.385,109.389,109.338,109.369,1187200003.0
2005-06-14 05:45:00,109.366,109.379,109.319,109.319,953800010.0
2005-06-14 05:50:00,109.347,109.379,109.307,109.365,1272500001.0
2005-06-14 05:55:00,109.36,109.36,109.302,109.327,977900013.0
2005-06-14 06:00:00,109.345,109.356,109.294,109.328,1190999996.0
2005-06-14 06:05:00,109.332,109.34,109.265,109.314,1144199990.0
2005-06-14 06:10:00,109.311,109.332,109.274,109.318,1237500002.0
2005-06-14 06:15:00,109.301,109.333,109.284,109.323,1265499990.0
2005-06-14 06:20:00,109.323,109.346,109.276,109.321,992200014.0
2005-06-14 06:25:00,109.326,109.338,109.278,109.281,1421000005.0
2005-06-14 06:30:00,109.322,109.329,109.262,109.268,1100699997.0
2005-06-14 06:35:00,109.277,109.319,109.27,109.29,1100300004.0
2005-06-14 06:40:00,109.29,109.334,109.281,109.333,1083900007.0
2005-06-14 06:45:00,109.315,109.341,109.295,109.309,1148600004.0
2005-06-14 06:50:00,109.32,109.333,109.265,109.333,1327299998.0
2005-06-14 06:55:00,109.318,109.327,109.29,109.326,1004200000.0
2005-06-14 07:00:00,109.321,109.331,109.284,109.292,945299995.0
2005-06-14 07:05:00,109.295,109.351,109.268,109.317,1208600001.0
2005-06-14 07:10:00,109.31,109.379,109.309,109.353,935900016.0
2005-06-14 07:15:00,109.38,109.383,109.311,109.346,1058099993.0
2005-06-14 07:20:00,109.332,109.405,109.321,109.405,1161299995.0
2005-06-14 07:25:00,109.399,109.403,109.348,109.396,1204599998.0
2005-06-14 07:30:00,109.401,109.434,109.39,109.397,1140499990.0
2005-06-14 07:35:00,109.38,109.437,109.374,109.434,1033400009.0
2005-06-14 07:40:00,109.413,109.451,109.402,109.404,1332199992.0
2005-06-14 07:45:00,109.418,109.43,109.375,109.422,1127000002.0
2005-06-14 07:50:00,109.425,109.433,109.328,109.35,1278200004.0
2005-06-14 07:55:00,109.377,109.416,109.343,109.416,1388299988.0
2005-06-14 08:00:00,109.39,109.406,109.298,109.301,834200006.0
2005-06-14 08:05:00,109.323,109.336,109.266,109.298,964800006.0
2005-06-14 08:10:00,109.28,109.347,109.265,109.31,1413799993.0
2005-06-14 08:15:00,109.335,109.422,109.331,109.382,1262799988.0
2005-06-14 08:20:00,109.372,109.387,109.325,109.37,1103800000.0
2005-06-14 08:25:00,109.37,109.374,109.321,109.374,1066800006.0
2005-06-14 08:30:00,109.358,109.367,109.31,109.367,1523200018.0
2005-06-14 08:35:00,109.38,109.417,109.352,109.369,1157600005.0
2005-06-14 08:40:00,109.397,109.409,109.339,109.355,1433700016.0
2005-06-14 08:45:00,109.346,109.365,109.274,109.277,1609999995.0
2005-06-14 08:50:00,109.269,109.288,109.236,109.26,1095899993.0
2005-06-14 08:55:00,109.27,109.283,109.213,109.227,1212699996.0
2005-06-14 09:00:00,109.24,109.329,109.24,109.305,1153900004.0
2005-06-14 09:05:00,109.285,109.324,109.272,109.317,1333099984.0
2005-06-14 09:10:00,109.294,109.313,109.249,109.249,1081599994.0
2005-06-14 09:15:00,109.24,109.261,109.196,109.217,1127100002.0
2005-06-14 09:20:00,109.238,109.267,109.215,109.228,984899988.0
2005-06-14 09:25:00,109.233,109.254,109.18,109.207,840600005.0
2005-06-14 09:30:00,109.217,109.27,109.209,109.27,1196800002.0
2005-06-14 09:35:00,109.271,109.297,109.219,109.226,1089600004.0
2005-06-14 09:40:00,109.265,109.271,109.197,109.221,1304000007.0
2005-06-14 09:45:00,109.235,109.258,109.158,109.205,1746999992.0
2005-06-14 09:50:00,109.233,109.297,109.2,109.261,852900002.0
2005-06-14 09:55:00,109.28,109.318,109.238,109.271,1557199998.0
2005-06-14 10:00:00,109.3,109.319,109.226,109.285,1633499986.0
2005-06-14 10:05:00,109.281,109.31,109.24,109.293,1147199989.0
2005-06-14 10:10:00,109.303,109.327,109.25,109.272,1404800005.0
2005-06-14 10:15:00,109.318,109.318,109.255,109.255,1697599998.0
2005-06-14 10:20:00,109.285,109.308,109.234,109.277,1179000000.0
2005-06-14 10:25:00,109.257,109.271,109.208,109.248,1026899993.0
2005-06-14 10:30:00,109.288,109.303,109.23,109.303,1009400012.0
2005-06-14 10:35:00,109.304,109.319,109.257,109.271,1282500012.0
2005-06-14 10:40:00,109.283,109.319,109.259,109.287,1312499990.0
2005-06-14 10:45:00,109.312,109.319,109.243,109.288,868800001.0
2005-06-14 10:50:00,109.24,109.293,109.21,109.268,1059400006.0
2005-06-14 10:55:00,109.261,109.278,109.213,109.278,1085499995.0
2005-06-14 11:00:00,109.286,109.286,109.22,109.273,1147200003.0
2005-06-14 11:05:00,109.265,109.323,109.24,109.285,1000700015.0
2005-06-14 11:10:00,109.3,109.323,109.251,109.318,1375500009.0
2005-06-14 11:15:00,109.302,109.304,109.222,109.29,1016000010.0
2005-06-14 11:20:00,109.272,109.272,109.202,109.218,1032099994.0
2005-06-14 11:25:00,109.218,109.25,109.186,109.205,1232399989.0
2005-06-14 11:30:00,109.225,109.262,109.194,109.262,1076599992.0
2005-06-14 11:35:00,109.25,109.279,109.213,109.234,1435199989.0
2005-06-14 11:40:00,109.249,109.265,109.195,109.245,976500000.0
2005-06-14 11:45:00,109.268,109.268,109.167,109.207,1058199997.0
2005-06-14 11:50:00,109.243,109.25,109.198,109.23,1216600004.0
2005-06-14 11:55:00,109.251,109.271,109.207,109.217,1362599992.0
2005-06-14 12:00:00,109.255,109.277,109.209,109.25,1251400015.0
2005-06-14 12:05:00,109.258,109.272,109.203,109.24,892399997.0
2005-06-14 12:10:00,109.229,109.271,109.216,109.238,1470399994.0
2005-06-14 12:15:00,109.267,109.283,109.219,109.258,1380099995.0
2005-06-14 12:20:00,109.25,109.297,109.239,109.295,1393300006.0
2005-06-14 12:25:00,109.29,109.308,109.25,109.292,1324600021.0
2005-06-14 12:30:00,109.281,109.317,109.241,109.241,978600001.0
2005-06-14 12:35:00,109.262,109.27,109.184,109.204,1034099991.0
2005-06-14 12:40:00,109.202,109.21,109.143,109.183,1390899998.0
2005-06-14 12:45:00,109.198,109.236,109.155,109.22,1541899994.0
2005-06-14 12:50:00,109.215,109.228,109.186,109.215,1044499997.0
2005-06-14 12:55:00,109.2,109.24,109.159,109.235,1345499988.0
2005-06-14 13:00:00,109.232,109.239,109.194,109.229,1413300006.0
2005-06-14 13:05:00,109.21,109.23,109.177,109.202,1521399996.0
2005-06-14 13:10:00,109.23,109.248,109.199,109.246,1273499993.0
2005-06-14 13:15:00,109.233,109.285,109.23,109.252,949199991.0
2005-06-14 13:20:00,109.255,109.264,109.197,109.2,1062400000.0
2005-06-14 13:25:00,109.213,109.226,109.179,109.192,1312099996.0
2005-06-14 13:30:00,109.182,109.229,109.181,109.211,1264400017.0
2005-06-14 13:35:00,109.209,109.249,109.193,109.218,1179899999.0
2005-06-14 13:40:00,109.217,109.23,109.192,109.209,1142399998.0
2005-06-14 13:45:00,109.175,109.24,109.175,109.223,1355300005.0
2005-06-14 13:50:00,109.243,109.299,109.232,109.275,1090199996.0
2005-06-14 13:55:00,109.285,109.321,109.259,109.289,1331000020.0
2005-06-14 14:00:00,109.29,109.322,109.28,109.292,1292900007.0
2005-06-14 14:05:00,109.295,109.301,109.238,109.245,1052099996.0
2005-06-14 14:10:00,109.253,109.272,109.223,109.245,1150400012.0
2005-06-14 14:15:00,109.251,109.251,109.182,109.219,1332699994.0
2005-06-14 14:20:00,109.208,109.238,109.149,109.195,1084100005.0
2005-06-14 14:25:00,109.218,109.283,109.204,109.254,1415099999.0
2005-06-14 14:30:00,109.212,109.226,109.136,109.159,1327599997.0
2005-06-14 14:35:00,109.156,109.156,109.091,109.098,1072100007.0
2005-06-14 14:40:00,109.092,109.137,109.084,109.104,1217600013.0
2005-06-14 14:45:00,109.11,109.11,109.065,109.09,758799998.0
2005-06-14 14:50:00,109.082,109.126,109.046,109.126,1285800010.0
2005-06-14 14:55:00,109.132,109.149,109.093,109.126,1156600006.0
2005-06-14 15:00:00,109.115,109.27,109.112,109.267,1019099999.0
2005-06-14 15:05:00,109.282,109.305,109.221,109.249,1194799991.0
2005-06-14 15:10:00,109.238,109.393,109.238,109.366,1047999995.0
2005-06-14 15:15:00,109.372,109.385,109.226,109.247,1098100007.0
2005-06-14 15:20:00,109.255,109.298,109.232,109.281,1205299987.0
2005-06-14 15:25:00,109.29,109.321,109.282,109.307,1180800004.0
2005-06-14 15:30:00,109.322,109.463,109.296,109.463,902100015.0
2005-06-14 15:35:00,109.468,109.479,109.435,109.447,1192599994.0
2005-06-14 15:40:00,109.461,109.471,109.41,109.421,1328600005.0
2005-06-14 15:45:00,109.413,109.426,109.371,109.417,1185000003.0
2005-06-14 15:50:00,109.407,109.437,109.391,109.403,950599997.0
2005-06-14 15:55:00,109.409,109.427,109.401,109.409,899199998.0
2005-06-14 16:00:00,109.43,109.43,109.359,109.359,1203399999.0
2005-06-14 16:05:00,109.355,109.376,109.306,109.306,999500008.0
2005-06-14 16:10:00,109.322,109.379,109.314,109.365,1266300007.0
2005-06-14 16:15:00,109.36,109.393,109.338,109.347,1134400006.0
2005-06-14 16:20:00,109.341,109.347,109.311,109.322,1419199997.0
2005-06-14 16:25:00,109.31,109.333,109.234,109.252,1464599985.0
2005-06-14 16:30:00,109.26,109.282,109.212,109.273,1152099991.0
2005-06-14 16:35:00,109.268,109.315,109.241,109.293,1440199982.0
2005-06-14 16:40:00,109.294,109.352,109.293,109.307,980499991.0
2005-06-14 16:45:00,109.323,109.353,109.291,109.291,1122400000.0
2005-06-14 16:50:00,109.263,109.306,109.255,109.279,1456399993.0
2005-06-14 16:55:00,109.267,109.302,109.261,109.28,990099999.0
2005-06-14 17:00:00,109.273,109.313,109.254,109.286,1219299998.0
2005-06-14 17:05:00,109.297,109.358,109.297,109.315,1043299996.0
2005-06-14 17:10:00,109.329,109.379,109.327,109.367,1178799988.0
2005-06-14 17:15:00,109.377,109.398,109.327,109.327,1130399998.0
2005-06-14 17:20:00,109.319,109.374,109.292,109.328,1449699997.0
2005-06-14 17:25:00,109.323,109.359,109.305,109.331,1364499998.0
2005-06-14 17:30:00,109.34,109.341,109.302,109.316,1091700002.0
2005-06-14 17:35:00,109.327,109.333,109.274,109.33,1318399993.0
2005-06-14 17:40:00,109.342,109.345,109.27,109.298,1216000002.0
2005-06-14 17:45:00,109.29,109.376,109.279,109.346,1456100002.0
2005-06-14 17:50:00,109.353,109.38,109.317,109.371,1332199999.0
2005-06-14 17:55:00,109.393,109.399,109.339,109.344,1130800000.0
2005-06-14 18:00:00,109.369,109.44,109.369,109.44,7979499998.0
2005-06-14 18:05:00,109.43,109.44,109.38,109.43,9761000005.0
2005-06-14 18:10:00,109.45,109.5,109.419,109.45,10149800056.0
2005-06-14 18:15:00,109.46,109.471,109.409,109.45,9537700055.0
2005-06-14 18:20:00,109.44,109.46,109.4,109.4,5899999992.0
2005-06-14 18:25:00,109.41,109.419,109.364,109.4,8583199992.0
2005-06-14 18:30:00,109.39,109.44,109.356,109.43,7012000032.0
2005-06-14 18:35:00,109.42,109.454,109.397,109.426,6395300032.0
2005-06-14 18:40:00,109.426,109.453,109.372,109.378,6885299955.0
2005-06-14 18:45:00,109.378,109.423,109.356,109.403,5889700006.0
2005-06-14 18:50:00,109.4,109.42,109.311,109.341,8876100022.0
2005-06-14 18:55:00,109.35,109.382,109.328,109.363,4910400020.0
2005-06-14 19:00:00,109.349,109.382,109.303,109.342,4227500009.0
2005-06-14 19:05:00,109.345,109.366,109.307,109.332,4250600003.0
2005-06-14 19:10:00,109.33,109.362,109.298,109.332,4136899983.0
2005-06-14 19:15:00,109.338,109.353,109.289,109.295,6264199978.0
2005-06-14 19:20:00,109.319,109.35,109.27,109.297,5460200008.0
2005-06-14 19:25:00,109.31,109.325,109.269,109.305,5080600015.0
2005-06-14 19:30:00,109.32,109.354,109.286,109.315,6419800018.0
2005-06-14 19:35:00,109.35,109.355,109.303,109.309,3664100012.0
2005-06-14 19:40:00,109.315,109.34,109.279,109.327,3924299975.0
2005-06-14 19:45:00,109.307,109.334,109.261,109.311,4431999977.0
2005-06-14 19:50:00,109.313,109.328,109.264,109.312,4715100003.0
2005-06-14 19:55:00,109.303,109.324,109.255,109.294,4888300012.0
2005-06-14 20:00:00,109.326,109.338,109.269,109.313,3472899997.0
2005-06-14 20:05:00,109.317,109.342,109.288,109.319,5248300000.0
2005-06-14 20:10:00,109.317,109.36,109.306,109.344,5516800011.0
2005-06-14 20:15:00,109.345,109.37,109.311,109.343,4711999988.0
2005-06-14 20:20:00,109.335,109.378,109.303,109.357,5437300010.0
2005-06-14 20:25:00,109.353,109.378,109.29,109.35,7091500007.0
2005-06-14 20:30:00,109.34,109.346,109.284,109.34,7482299991.0
2005-06-14 20:35:00,109.323,109.381,109.285,109.363,3685200003.0
2005-06-14 20:40:00,109.39,109.401,109.334,109.372,7082700039.0
2005-06-14 20:45:00,109.362,109.387,109.327,109.379,6548000015.0
2005-06-14 20:50:00,109.376,109.387,109.324,109.372,4510999992.0
2005-06-14 20:55:00,109.377,109.4,109.339,109.4,8256400023.0
2005-06-14 21:00:00,109.408,109.408,109.346,109.401,5455899999.0
2005-06-14 21:05:00,109.4,109.428,109.347,109.394,4145700019.0
2005-06-14 21:10:00,109.428,109.428,109.363,109.382,4016300000.0
2005-06-14 21:15:00,109.382,109.423,109.365,109.395,7462399981.0
2005-06-14 21:20:00,109.385,109.417,109.369,109.409,7314600015.0
2005-06-14 21:25:00,109.407,109.408,109.367,109.394,4792800015.0
2005-06-14 21:30:00,109.417,109.46,109.382,109.429,2731900000.0
2005-06-14 21:35:00,109.445,109.465,109.416,109.438,2279099997.0
2005-06-14 21:40:00,109.438,109.465,109.418,109.447,4801300001.0
2005-06-14 21:45:00,109.445,109.476,109.413,109.441,3485900013.0
2005-06-14 21:50:00,109.433,109.461,109.403,109.443,1959999989.0
2005-06-14 21:55:00,109.445,109.46,109.419,109.448,2026999993.0
2005-06-14 22:00:00,109.448,109.474,109.419,109.456,4200899991.0
2005-06-14 22:05:00,109.456,109.493,109.446,109.461,1333900005.0
2005-06-14 22:10:00,109.474,109.498,109.445,109.445,2001099999.0
2005-06-14 22:15:00,109.445,109.494,109.438,109.477,2020100000.0
2005-06-14 22:20:00,109.458,109.48,109.439,109.475,984700004.0
2005-06-14 22:25:00,109.48,109.522,109.467,109.487,1863600004.0
2005-06-14 22:30:00,109.483,109.512,109.462,109.495,2219399998.0
2005-06-14 22:35:00,109.493,109.519,109.469,109.48,1903899994.0
2005-06-14 22:40:00,109.476,109.481,109.424,109.448,1537799999.0
2005-06-14 22:45:00,109.468,109.488,109.438,109.455,1533400003.0
2005-06-14 22:50:00,109.455,109.477,109.436,109.45,1828000006.0
2005-06-14 22:55:00,109.45,109.488,109.445,109.452,1542700014.0
2005-06-14 23:00:00,109.458,109.487,109.442,109.469,1059000007.0
2005-06-14 23:05:00,109.479,109.492,109.445,109.447,1160399992.0
2005-06-14 23:10:00,109.447,109.493,109.445,109.479,1259400007.0
2005-06-14 23:15:00,109.485,109.499,109.445,109.447,1103700002.0
2005-06-14 23:20:00,109.445,109.483,109.442,109.464,1006599999.0
2005-06-14 23:25:00,109.45,109.475,109.441,109.451,1248700001.0
2005-06-14 23:30:00,109.45,109.487,109.425,109.444,1345700002.0
2005-06-14 23:35:00,109.47,109.487,109.439,109.486,1162700001.0
2005-06-14 23:40:00,109.485,109.49,109.431,109.449,1044000004.0
2005-06-14 23:45:00,109.455,109.477,109.405,109.411,1058200007.0
2005-06-14 23:50:00,109.42,109.45,109.397,109.397,1362900002.0
2005-06-14 23:55:00,109.4,109.436,109.394,109.404,1140700003.0
2005-06-15 00:00:00,109.413,109.436,109.375,109.375,1428599995.0
2005-06-15 00:05:00,109.408,109.409,109.356,109.379,1026400010.0
2005-06-15 00:10:00,109.385,109.404,109.351,109.366,958599997.0
2005-06-15 00:15:00,109.35,109.39,109.337,109.357,1386000006.0
2005-06-15 00:20:00,109.37,109.391,109.34,109.349,1080100004.0
2005-06-15 00:25:00,109.345,109.381,109.336,109.379,1311599988.0
2005-06-15 00:30:00,109.366,109.374,109.331,109.372,1212200006.0
2005-06-15 00:35:00,109.382,109.395,109.351,109.393,1284600004.0
2005-06-15 00:40:00,109.393,109.393,109.343,109.361,1546299987.0
2005-06-15 00:45:00,109.362,109.404,109.351,109.393,1548900006.0
2005-06-15 00:50:00,109.386,109.426,109.386,109.418,1409199998.0
2005-06-15 00:55:00,109.407,109.426,109.384,109.409,1341300007.0
2005-06-15 01:00:00,109.393,109.424,109.374,109.411,1493499996.0
2005-06-15 01:05:00,109.393,109.413,109.369,109.378,1156400005.0
2005-06-15 01:10:00,109.375,109.415,109.367,109.401,1324300009.0
2005-06-15 01:15:00,109.39,109.427,109.373,109.427,933300005.0
2005-06-15 01:20:00,109.429,109.481,109.429,109.437,1199799998.0
2005-06-15 01:25:00,109.422,109.497,109.417,109.487,932099995.0
2005-06-15 01:30:00,109.47,109.487,109.427,109.441,1480899996.0
2005-06-15 01:35:00,109.476,109.485,109.412,109.412,1296399999.0
2005-06-15 01:40:00,109.416,109.457,109.394,109.402,1165500007.0
2005-06-15 01:45:00,109.41,109.435,109.372,109.378,1395600001.0
2005-06-15 01:50:00,109.377,109.405,109.355,109.405,1256099994.0
2005-06-15 01:55:00,109.39,109.413,109.367,109.388,1325600004.0
2005-06-15 02:00:00,109.388,109.408,109.364,109.379,1374800008.0
2005-06-15 02:05:00,109.385,109.429,109.376,109.394,1649500008.0
2005-06-15 02:10:00,109.416,109.424,109.368,109.368,1289300009.0
2005-06-15 02:15:00,109.388,109.412,109.365,109.397,1026000003.0
2005-06-15 02:20:00,109.393,109.434,109.388,109.401,1321699992.0
2005-06-15 02:25:00,109.401,109.416,109.37,109.406,1171099993.0
2005-06-15 02:30:00,109.402,109.418,109.361,109.381,1310799999.0
2005-06-15 02:35:00,109.363,109.435,109.358,109.435,1391199996.0
2005-06-15 02:40:00,109.437,109.453,109.396,109.432,1188099998.0
2005-06-15 02:45:00,109.428,109.461,109.406,109.446,1489700003.0
2005-06-15 02:50:00,109.463,109.463,109.411,109.429,916499996.0
2005-06-15 02:55:00,109.426,109.468,109.416,109.445,1107399996.0
2005-06-15 03:00:00,109.428,109.434,109.38,109.405,1077000006.0
2005-06-15 03:05:00,109.39,109.442,109.364,109.397,1366099991.0
2005-06-15 03:10:00,109.373,109.414,109.37,109.405,1360400000.0
2005-06-15 03:15:00,109.428,109.441,109.397,109.403,1265100006.0
2005-06-15 03:20:00,109.419,109.419,109.343,109.348,1317199999.0
2005-06-15 03:25:00,109.34,109.419,109.317,109.35,1173200000.0
2005-06-15 03:30:00,109.322,109.341,109.305,109.331,1534200011.0
2005-06-15 03:35:00,109.332,109.357,109.307,109.354,1136200002.0
2005-06-15 03:40:00,109.343,109.36,109.312,109.339,1397100003.0
2005-06-15 03:45:00,109.35,109.353,109.319,109.334,1358900008.0
2005-06-15 03:50:00,109.31,109.328,109.276,109.288,1196600005.0
2005-06-15 03:55:00,109.281,109.314,109.274,109.295,1172899992.0
2005-06-15 04:00:00,109.307,109.336,109.284,109.335,1281400004.0
2005-06-15 04:05:00,109.302,109.346,109.301,109.324,1397299987.0
2005-06-15 04:10:00,109.33,109.354,109.298,109.314,1378099979.0
2005-06-15 04:15:00,109.322,109.326,109.285,109.326,1118699995.0
2005-06-15 04:20:00,109.31,109.318,109.257,109.309,1369400002.0
2005-06-15 04:25:00,109.287,109.314,109.271,109.292,1467000002.0
2005-06-15 04:30:00,109.285,109.347,109.285,109.347,1155900002.0
2005-06-15 04:35:00,109.334,109.368,109.298,109.347,1481200009.0
2005-06-15 04:40:00,109.355,109.372,109.345,109.356,1207499992.0
2005-06-15 04:45:00,109.367,109.38,109.342,109.36,1303100001.0
2005-06-15 04:50:00,109.345,109.381,109.335,109.367,1139900009.0
2005-06-15 04:55:00,109.345,109.361,109.297,109.343,1515400000.0
2005-06-15 05:00:00,109.35,109.367,109.295,109.315,996599995.0
2005-06-15 05:05:00,109.33,109.34,109.282,109.313,1571899995.0
2005-06-15 05:10:00,109.315,109.32,109.271,109.293,1218599989.0
2005-06-15 05:15:00,109.286,109.319,109.251,109.253,969999993.0
2005-06-15 05:20:00,109.248,109.286,109.237,109.273,1077900008.0
2005-06-15 05:25:00,109.258,109.287,109.227,109.258,1194500003.0
2005-06-15 05:30:00,109.264,109.264,109.206,109.257,1515999997.0
2005-06-15 05:35:00,109.258,109.265,109.226,109.251,1276600000.0
2005-06-15 05:40:00,109.257,109.266,109.212,109.243,1236700007.0
2005-06-15 05:45:00,109.237,109.274,109.219,109.227,1256300003.0
2005-06-15 05:50:00,109.23,109.253,109.203,109.245,1290200005.0
2005-06-15 05:55:00,109.253,109.259,109.2,109.249,1458000005.0
2005-06-15 06:00:00,109.245,109.264,109.221,109.255,1301600015.0
2005-06-15 06:05:00,109.252,109.259,109.21,109.245,1210500010.0
2005-06-15 06:10:00,109.231,109.242,109.19,109.203,1269500001.0
2005-06-15 06:15:00,109.205,109.223,109.166,109.202,1422299994.0
2005-06-15 06:20:00,109.203,109.218,109.181,109.198,1320899990.0
2005-06-15 06:25:00,109.195,109.2,109.166,109.191,1269899999.0
2005-06-15 06:30:00,109.178,109.189,109.141,109.158,997700002.0
2005-06-15 06:35:00,109.158,109.216,109.146,109.216,894599997.0
2005-06-15 06:40:00,109.23,109.247,109.159,109.205,1366999997.0
2005-06-15 06:45:00,109.218,109.242,109.196,109.226,1028700007.0
2005-06-15 06:50:00,109.202,109.243,109.18,109.213,1279699989.0
2005-06-15 06:55:00,109.23,109.25,109.21,109.219,1623299999.0
2005-06-15 07:00:00,109.213,109.24,109.194,109.23,1578800010.0
2005-06-15 07:05:00,109.218,109.235,109.194,109.204,870900005.0
2005-06-15 07:10:00,109.227,109.238,109.198,109.223,995299993.0
2005-06-15 07:15:00,109.237,109.248,109.199,109.231,1246500003.0
2005-06-15 07:20:00,109.24,109.245,109.217,109.23,1395899990.0
2005-06-15 07:25:00,109.226,109.234,109.19,109.218,1290399991.0
2005-06-15 07:30:00,109.198,109.24,109.174,109.192,1493400000.0
2005-06-15 07:35:00,109.222,109.233,109.148,109.197,1310899999.0
2005-06-15 07:40:00,109.181,109.22,109.171,109.18,1312500005.0
2005-06-15 07:45:00,109.16,109.209,109.145,109.176,1337600004.0
2005-06-15 07:50:00,109.158,109.199,109.157,109.199,1029699994.0
2005-06-15 07:55:00,109.207,109.214,109.164,109.169,1366400000.0
2005-06-15 08:00:00,109.155,109.17,109.134,109.16,977599994.0
2005-06-15 08:05:00,109.183,109.185,109.132,109.152,1144800006.0
2005-06-15 08:10:00,109.164,109.199,109.142,109.157,1141100000.0
2005-06-15 08:15:00,109.178,109.233,109.15,109.226,1522399987.0
2005-06-15 08:20:00,109.222,109.24,109.176,109.227,1308000013.0
2005-06-15 08:25:00,109.242,109.264,109.222,109.242,1200300004.0
2005-06-15 08:30:00,109.258,109.261,109.189,109.233,1380099999.0
2005-06-15 08:35:00,109.25,109.256,109.152,109.155,1017100004.0
2005-06-15 08:40:00,109.185,109.207,109.129,109.201,1347200005.0
2005-06-15 08:45:00,109.19,109.203,109.156,109.172,1364800002.0
2005-06-15 08:50:00,109.178,109.199,109.137,109.16,1431900002.0
2005-06-15 08:55:00,109.15,109.229,109.15,109.206,1042500002.0
2005-06-15 09:00:00,109.206,109.207,109.152,109.173,1147199996.0
2005-06-15 09:05:00,109.193,109.213,109.163,109.209,1035800009.0
2005-06-15 09:10:00,109.204,109.23,109.183,109.2,1372299990.0
2005-06-15 09:15:00,109.2,109.231,109.166,109.195,1095799989.0
2005-06-15 09:20:00,109.206,109.238,109.181,109.225,1406899998.0
2005-06-15 09:25:00,109.208,109.227,109.188,109.201,1083900000.0
2005-06-15 09:30:00,109.212,109.224,109.175,109.199,1238800004.0
2005-06-15 09:35:00,109.193,109.214,109.175,109.191,1094500000.0
2005-06-15 09:40:00,109.186,109.213,109.158,109.158,1454500007.0
2005-06-15 09:45:00,109.168,109.207,109.161,109.175,1528300017.0
2005-06-15 09:50:00,109.161,109.205,109.147,109.181,1254300013.0
2005-06-15 09:55:00,109.18,109.192,109.131,109.138,976999997.0
2005-06-15 10:00:00,109.15,109.192,109.137,109.179,1185100010.0
2005-06-15 10:05:00,109.186,109.222,109.147,109.184,1036299992.0
2005-06-15 10:10:00,109.198,109.236,109.179,109.201,1649599995.0
2005-06-15 10:15:00,109.208,109.248,109.204,109.213,1546899997.0
2005-06-15 10:20:00,109.22,109.24,109.201,109.218,1453600011.0
2005-06-15 10:25:00,109.232,109.281,109.211,109.244,1077500016.0
2005-06-15 10:30:00,109.249,109.297,109.242,109.274,979400001.0
2005-06-15 10:35:00,109.266,109.293,109.251,109.271,1508200002.0
2005-06-15 10:40:00,109.271,109.293,109.257,109.258,812799995.0
2005-06-15 10:45:00,109.255,109.294,109.222,109.268,1161600000.0
2005-06-15 10:50:00,109.257,109.316,109.257,109.304,1463400008.0
2005-06-15 10:55:00,109.298,109.324,109.282,109.291,1040500003.0
2005-06-15 11:00:00,109.305,109.324,109.273,109.288,1137699994.0
2005-06-15 11:05:00,109.271,109.339,109.269,109.332,1297900013.0
2005-06-15 11:10:00,109.323,109.36,109.302,109.36,1392500007.0
2005-06-15 11:15:00,109.363,109.364,109.297,109.315,1011800009.0
2005-06-15 11:20:00,109.337,109.36,109.299,109.356,1166500006.0
2005-06-15 11:25:00,109.365,109.366,109.301,109.351,1355199994.0
2005-06-15 11:30:00,109.37,109.386,109.332,109.376,1249700012.0
2005-06-15 11:35:00,109.375,109.385,109.337,109.381,1311699994.0
2005-06-15 11:40:00,109.367,109.406,109.352,109.367,892300011.0
2005-06-15 11:45:00,109.38,109.429,109.353,109.413,1190600001.0
2005-06-15 11:50:00,109.398,109.443,109.382,109.421,1312700006.0
2005-06-15 11:55:00,109.437,109.44,109.401,109.43,1408100007.0
2005-06-15 12:00:00,109.416,109.438,109.383,109.393,852200004.0
2005-06-15 12:05:00,109.408,109.427,109.352,109.403,981900002.0
2005-06-15 12:10:00,109.406,109.43,109.374,109.426,1621799997.0
2005-06-15 12:15:00,109.432,109.443,109.411,109.419,1343499987.0
2005-06-15 12:20:00,109.432,109.437,109.392,109.419,984299992.0
2005-06-15 12:25:00,109.41,109.432,109.353,109.364,1525300002.0
2005-06-15 12:30:00,109.356,109.389,109.349,109.351,980199999.0
2005-06-15 12:35:00,109.357,109.373,109.325,109.366,1284699999.0
2005-06-15 12:40:00,109.395,109.418,109.372,109.403,940699996.0
2005-06-15 12:45:00,109.4,109.445,109.381,109.42,1827700014.0
2005-06-15 12:50:00,109.4,109.431,109.359,109.362,1042599995.0
2005-06-15 12:55:00,109.38,109.399,109.349,109.364,1528600001.0
2005-06-15 13:00:00,109.368,109.401,109.351,109.384,1107100003.0
2005-06-15 13:05:00,109.386,109.399,109.345,109.382,1462299999.0
2005-06-15 13:10:00,109.39,109.407,109.347,109.356,1095700003.0
2005-06-15 13:15:00,109.383,109.393,109.34,109.362,848299998.0
2005-06-15 13:20:00,109.365,109.379,109.338,109.362,1406000005.0
2005-06-15 13:25:00,109.363,109.38,109.338,109.365,1358100015.0
2005-06-15 13:30:00,109.36,109.375,109.321,109.348,1609000012.0
2005-06-15 13:35:00,109.343,109.369,109.317,109.319,1331099997.0
2005-06-15 13:40:00,109.32,109.351,109.281,109.315,1427600000.0
2005-06-15 13:45:00,109.327,109.344,109.298,109.308,1372899997.0
2005-06-15 13:50:00,109.347,109.385,109.325,109.361,1304899995.0
2005-06-15 13:55:00,109.35,109.369,109.321,109.356,1197100010.0
2005-06-15 14:00:00,109.348,109.374,109.318,109.36,1034699994.0
2005-06-15 14:05:00,109.353,109.356,109.298,109.32,1297099992.0
2005-06-15 14:10:00,109.348,109.388,109.311,109.385,882599988.0
2005-06-15 14:15:00,109.4,109.456,109.399,109.446,1099800006.0
2005-06-15 14:20:00,109.418,109.497,109.418,109.467,1419999991.0
2005-06-15 14:25:00,109.46,109.556,109.454,109.512,935099997.0
2005-06-15 14:30:00,109.52,109.527,109.414,109.469,1097099988.0
2005-06-15 14:35:00,109.457,109.561,109.44,109.526,1176399999.0
2005-06-15 14:40:00,109.518,109.567,109.513,109.553,1078299995.0
2005-06-15 14:45:00,109.559,109.65,109.552,109.597,873200003.0
2005-06-15 14:50:00,109.582,109.674,109.582,109.639,998700008.0
2005-06-15 14:55:00,109.647,109.671,109.58,109.599,1092300009.0
2005-06-15 15:00:00,109.588,109.679,109.454,109.608,1166099992.0
2005-06-15 15:05:00,109.612,109.706,109.606,109.632,1043400002.0
2005-06-15 15:10:00,109.623,109.668,109.623,109.655,1049499994.0
2005-06-15 15:15:00,109.664,109.712,109.623,109.678,993499999.0
2005-06-15 15:20:00,109.692,109.701,109.495,109.495,1309800001.0
2005-06-15 15:25:00,109.477,109.508,109.459,109.471,1015200007.0
2005-06-15 15:30:00,109.46,109.471,109.301,109.319,1114200011.0
2005-06-15 15:35:00,109.329,109.358,109.194,109.2,1067600002.0
2005-06-15 15:40:00,109.213,109.333,109.21,109.333,1461400002.0
2005-06-15 15:45:00,109.335,109.335,109.268,109.3,1116100008.0
2005-06-15 15:50:00,109.307,109.33,109.293,109.31,973700004.0
2005-06-15 15:55:00,109.298,109.333,109.25,109.33,1338299999.0
2005-06-15 16:00:00,109.355,109.458,109.344,109.43,1395700002.0
2005-06-15 16:05:00,109.429,109.469,109.391,109.403,1102700012.0
2005-06-15 16:10:00,109.405,109.421,109.355,109.371,1185700008.0
2005-06-15 16:15:00,109.348,109.41,109.341,109.363,867399997.0
2005-06-15 16:20:00,109.372,109.423,109.352,109.413,1060099999.0
2005-06-15 16:25:00,109.422,109.433,109.364,109.392,1167699996.0
2005-06-15 16:30:00,109.395,109.405,109.36,109.37,1191300009.0
2005-06-15 16:35:00,109.408,109.409,109.313,109.321,1508000015.0
2005-06-15 16:40:00,109.295,109.327,109.262,109.315,1190000002.0
2005-06-15 16:45:00,109.318,109.318,109.275,109.281,1371100002.0
2005-06-15 16:50:00,109.303,109.319,109.241,109.27,1181399991.0
2005-06-15 16:55:00,109.265,109.316,109.248,109.316,1233199990.0
2005-06-15 17:00:00,109.32,109.374,109.293,109.373,1769900014.0
2005-06-15 17:05:00,109.378,109.423,109.363,109.383,1246199989.0
2005-06-15 17:10:00,109.406,109.416,109.349,109.383,1371500000.0
2005-06-15 17:15:00,109.39,109.438,109.39,109.39,1144900000.0
2005-06-15 17:20:00,109.384,109.393,109.343,109.379,1127899997.0
2005-06-15 17:25:00,109.369,109.411,109.342,109.368,1369399990.0
2005-06-15 17:30:00,109.357,109.407,109.357,109.39,1011099996.0
2005-06-15 17:35:00,109.397,109.4,109.35,109.382,1125800013.0
2005-06-15 17:40:00,109.377,109.39,109.327,109.358,1181099992.0
2005-06-15 17:45:00,109.317,109.397,109.317,109.351,1349100004.0
2005-06-15 17:50:00,109.354,109.379,109.315,109.348,1209999999.0
2005-06-15 17:55:00,109.363,109.368,109.294,109.31,1306900010.0
2005-06-15 18:00:00,109.317,109.36,109.3,109.35,8744300003.0
2005-06-15 18:05:00,109.34,109.36,109.32,109.32,10651500005.0
2005-06-15 18:10:00,109.33,109.36,109.295,109.35,9488499990.0
2005-06-15 18:15:00,109.34,109.35,109.268,109.3,8597299957.0
2005-06-15 18:20:00,109.29,109.3,109.27,109.29,8146999945.0
2005-06-15 18:25:00,109.3,109.3,109.2,109.26,9158799975.0
2005-06-15 18:30:00,109.255,109.271,109.22,109.22,9573800021.0
2005-06-15 18:35:00,109.21,109.268,109.179,109.209,6522700007.0
2005-06-15 18:40:00,109.211,109.227,109.157,109.185,6705700004.0
2005-06-15 18:45:00,109.209,109.221,109.17,109.197,5727599999.0
2005-06-15 18:50:00,109.212,109.218,109.158,109.195,7608600021.0
2005-06-15 18:55:00,109.174,109.21,109.151,109.183,6135900017.0
2005-06-15 19:00:00,109.192,109.247,109.163,109.237,4292400010.0
2005-06-15 19:05:00,109.231,109.26,109.176,109.248,5942000020.0
2005-06-15 19:10:00,109.215,109.274,109.196,109.244,3760400011.0
2005-06-15 19:15:00,109.252,109.283,109.209,109.209,6276699983.0
2005-06-15 19:20:00,109.208,109.287,109.208,109.275,6503000010.0
2005-06-15 19:25:00,109.27,109.289,109.227,109.235,6385300021.0
2005-06-15 19:30:00,109.253,109.284,109.209,109.281,5405400005.0
2005-06-15 19:35:00,109.264,109.29,109.233,109.25,4494699981.0
2005-06-15 19:40:00,109.248,109.293,109.213,109.235,4053000019.0
2005-06-15 19:45:00,109.263,109.269,109.213,109.243,4344300012.0
2005-06-15 19:50:00,109.216,109.237,109.171,109.209,5458100023.0
2005-06-15 19:55:00,109.213,109.249,109.18,109.22,3791899985.0
2005-06-15 20:00:00,109.23,109.246,109.169,109.232,3844399993.0
2005-06-15 20:05:00,109.193,109.245,109.169,109.202,5379499982.0
2005-06-15 20:10:00,109.175,109.234,109.146,109.185,5767100015.0
2005-06-15 20:15:00,109.178,109.22,109.172,109.195,4762699999.0
2005-06-15 20:20:00,109.19,109.245,109.185,109.195,4941800004.0
2005-06-15 20:25:00,109.232,109.248,109.192,109.24,5110200008.0
2005-06-15 20:30:00,109.21,109.271,109.21,109.225,6245900050.0
2005-06-15 20:35:00,109.229,109.258,109.211,109.223,3682000016.0
2005-06-15 20:40:00,109.235,109.256,109.184,109.222,5332599973.0
2005-06-15 20:45:00,109.222,109.264,109.187,109.228,6806700008.0
2005-06-15 20:50:00,109.238,109.283,109.204,109.267,4511500012.0
2005-06-15 20:55:00,109.265,109.32,109.245,109.29,8099200000.0
2005-06-15 21:00:00,109.275,109.305,109.229,109.246,5405199996.0
2005-06-15 21:05:00,109.263,109.303,109.218,109.249,3809800027.0
2005-06-15 21:10:00,109.255,109.27,109.187,109.228,3336599997.0
2005-06-15 21:15:00,109.218,109.247,109.174,109.204,7094799997.0
2005-06-15 21:20:00,109.203,109.241,109.169,109.207,6764000003.0
2005-06-15 21:25:00,109.23,109.234,109.18,109.197,4732799969.0
2005-06-15 21:30:00,109.2,109.228,109.171,109.193,2854999997.0
2005-06-15 21:35:00,109.217,109.219,109.173,109.215,2303200005.0
2005-06-15 21:40:00,109.213,109.237,109.175,109.221,4371100008.0
2005-06-15 21:45:00,109.22,109.22,109.144,109.181,3716300006.0
2005-06-15 21:50:00,109.153,109.21,109.149,109.204,1838799996.0
2005-06-15 21:55:00,109.205,109.213,109.156,109.184,1869799981.0
2005-06-15 22:00:00,109.2,109.223,109.171,109.218,4198199997.0
2005-06-15 22:05:00,109.213,109.247,109.193,109.212,1318100004.0
2005-06-15 22:10:00,109.192,109.222,109.183,109.205,1933699993.0
2005-06-15 22:15:00,109.184,109.228,109.171,109.185,2097199998.0
2005-06-15 22:20:00,109.202,109.219,109.184,109.188,1306099994.0
2005-06-15 22:25:00,109.212,109.227,109.179,109.192,1952100014.0
2005-06-15 22:30:00,109.205,109.209,109.165,109.177,2086099993.0
2005-06-15 22:35:00,109.174,109.196,109.15,109.189,1752600007.0
2005-06-15 22:40:00,109.186,109.195,109.165,109.19,1660999997.0
2005-06-15 22:45:00,109.189,109.189,109.132,109.149,1695899996.0
2005-06-15 22:50:00,109.142,109.184,109.132,109.17,1882899996.0
2005-06-15 22:55:00,109.166,109.183,109.129,109.148,1876299993.0
2005-06-15 23:00:00,109.187,109.204,109.15,109.163,1384400004.0
2005-06-15 23:05:00,109.178,109.216,109.134,109.2,1263300007.0
2005-06-15 23:10:00,109.186,109.213,109.162,109.191,1244299990.0
2005-06-15 23:15:00,109.181,109.215,109.154,109.178,1241300000.0
2005-06-15 23:20:00,109.178,109.193,109.136,109.145,1144900010.0
2005-06-15 23:25:00,109.163,109.182,109.139,109.141,1234500016.0
2005-06-15 23:30:00,109.171,109.188,109.138,109.146,1072000001.0
2005-06-15 23:35:00,109.143,109.178,109.124,109.158,1198799991.0
2005-06-15 23:40:00,109.14,109.182,109.134,109.161,1387700003.0
2005-06-15 23:45:00,109.147,109.181,109.122,109.137,1219300015.0
2005-06-15 23:50:00,109.145,109.161,109.12,109.131,1399800000.0
2005-06-15 23:55:00,109.123,109.176,109.115,109.15,1170899989.0
2005-06-16 00:00:00,109.163,109.176,109.132,109.14,1047799996.0
2005-06-16 00:05:00,109.152,109.171,109.128,109.138,1310000013.0
2005-06-16 00:10:00,109.133,109.183,109.129,109.164,1212899990.0
2005-06-16 00:15:00,109.165,109.175,109.091,109.091,1076700004.0
2005-06-16 00:20:00,109.112,109.194,109.112,109.167,1278499997.0
2005-06-16 00:25:00,109.15,109.194,109.14,109.183,1144499997.0
2005-06-16 00:30:00,109.182,109.191,109.154,109.175,1243400000.0
2005-06-16 00:35:00,109.183,109.212,109.156,109.179,1348099999.0
2005-06-16 00:40:00,109.188,109.215,109.143,109.146,1327600000.0
2005-06-16 00:45:00,109.145,109.185,109.135,109.185,1030200008.0
2005-06-16 00:50:00,109.155,109.175,109.143,109.149,1506100002.0
2005-06-16 00:55:00,109.153,109.195,109.145,109.178,1051799994.0
2005-06-16 01:00:00,109.163,109.216,109.162,109.201,857800006.0
2005-06-16 01:05:00,109.2,109.217,109.172,109.211,1236499993.0
2005-06-16 01:10:00,109.178,109.21,109.145,109.18,1153299999.0
2005-06-16 01:15:00,109.148,109.201,109.136,109.152,1129200005.0
2005-06-16 01:20:00,109.153,109.193,109.141,109.165,1132799989.0
2005-06-16 01:25:00,109.163,109.194,109.158,109.171,985400000.0
2005-06-16 01:30:00,109.175,109.199,109.148,109.163,1338299993.0
2005-06-16 01:35:00,109.17,109.195,109.136,109.164,1258100012.0
2005-06-16 01:40:00,109.159,109.185,109.144,109.154,1240899988.0
2005-06-16 01:45:00,109.158,109.184,109.123,109.172,954700003.0
2005-06-16 01:50:00,109.163,109.212,109.154,109.163,1127599992.0
2005-06-16 01:55:00,109.168,109.187,109.133,109.133,1411599996.0
2005-06-16 02:00:00,109.15,109.215,109.141,109.174,1535800013.0
2005-06-16 02:05:00,109.177,109.219,109.177,109.192,1273700010.0
2005-06-16 02:10:00,109.206,109.221,109.168,109.204,1727000012.0
2005-06-16 02:15:00,109.188,109.248,109.177,109.207,1232900001.0
2005-06-16 02:20:00,109.214,109.249,109.184,109.243,1159500003.0
2005-06-16 02:25:00,109.232,109.291,109.225,109.245,1158499989.0
2005-06-16 02:30:00,109.255,109.279,109.21,109.217,1057199999.0
2005-06-16 02:35:00,109.233,109.248,109.195,109.195,1667799996.0
2005-06-16 02:40:00,109.198,109.24,109.186,109.215,1413600017.0
2005-06-16 02:45:00,109.205,109.245,109.196,109.23,1361000003.0
2005-06-16 02:50:00,109.218,109.254,108.896,108.896,1200400006.0
2005-06-16 02:55:00,109.24,109.272,109.227,109.261,1547900000.0
2005-06-16 03:00:00,109.248,109.262,109.21,109.21,1147800010.0
2005-06-16 03:05:00,109.22,109.259,109.204,109.222,848100000.0
2005-06-16 03:10:00,109.25,109.281,109.21,109.248,1392700001.0
2005-06-16 03:15:00,109.255,109.281,109.245,109.26,1201499993.0
2005-06-16 03:20:00,109.267,109.293,109.248,109.286,1144099993.0
2005-06-16 03:25:00,109.273,109.3,109.245,109.275,1295000008.0
2005-06-16 03:30:00,109.267,109.314,109.252,109.259,1479099999.0
2005-06-16 03:35:00,109.26,109.29,109.243,109.256,1103500001.0
2005-06-16 03:40:00,109.265,109.281,109.243,109.268,1401999999.0
2005-06-16 03:45:00,109.243,109.259,109.201,109.241,962399999.0
2005-06-16 03:50:00,109.245,109.253,109.17,109.208,1367099991.0
2005-06-16 03:55:00,109.195,109.234,109.166,109.173,1121600005.0
2005-06-16 04:00:00,109.193,109.213,109.158,109.213,1406299996.0
2005-06-16 04:05:00,109.206,109.219,109.159,109.21,1262699997.0
2005-06-16 04:10:00,109.215,109.219,109.167,109.201,1201600007.0
2005-06-16 04:15:00,109.202,109.233,109.185,109.211,1157700005.0
2005-06-16 04:20:00,109.188,109.227,109.18,109.22,1524000009.0
2005-06-16 04:25:00,109.205,109.241,109.198,109.213,1120799996.0
2005-06-16 04:30:00,109.208,109.243,109.188,109.217,1093699997.0
2005-06-16 04:35:00,109.202,109.241,109.196,109.218,1346800002.0
2005-06-16 04:40:00,109.232,109.244,109.196,109.204,1450800020.0
2005-06-16 04:45:00,109.198,109.238,109.182,109.214,1649399996.0
2005-06-16 04:50:00,109.197,109.246,109.181,109.222,1204000000.0
2005-06-16 04:55:00,109.227,109.249,109.208,109.236,941500004.0
2005-06-16 05:00:00,109.242,109.274,109.226,109.23,1253600009.0
2005-06-16 05:05:00,109.236,109.295,109.227,109.286,1067400005.0
2005-06-16 05:10:00,109.282,109.324,109.254,109.3,1085500006.0
2005-06-16 05:15:00,109.276,109.317,109.264,109.287,1291800011.0
2005-06-16 05:20:00,109.278,109.312,109.261,109.295,1180000007.0
2005-06-16 05:25:00,109.265,109.3,109.237,109.254,1329700000.0
2005-06-16 05:30:00,109.25,109.287,109.228,109.248,1727699994.0
2005-06-16 05:35:00,109.266,109.291,109.244,109.276,1152800009.0
2005-06-16 05:40:00,109.254,109.285,109.236,109.28,1214099999.0
2005-06-16 05:45:00,109.261,109.341,109.243,109.327,862699998.0
2005-06-16 05:50:00,109.333,109.394,109.327,109.365,1430100005.0
2005-06-16 05:55:00,109.37,109.372,109.315,109.324,892300010.0
2005-06-16 06:00:00,109.34,109.363,109.302,109.353,1055399997.0
2005-06-16 06:05:00,109.333,109.347,109.303,109.327,1405699993.0
2005-06-16 06:10:00,109.348,109.349,109.296,109.315,1123700008.0
2005-06-16 06:15:00,109.322,109.358,109.311,109.345,1488500001.0
2005-06-16 06:20:00,109.33,109.371,109.33,109.355,906300003.0
2005-06-16 06:25:00,109.348,109.384,109.332,109.373,1172899992.0
2005-06-16 06:30:00,109.35,109.382,109.338,109.349,1297600004.0
2005-06-16 06:35:00,109.365,109.402,109.347,109.389,1529099997.0
2005-06-16 06:40:00,109.378,109.399,109.334,109.361,1127900003.0
2005-06-16 06:45:00,109.342,109.359,109.318,109.327,1505299998.0
2005-06-16 06:50:00,109.328,109.366,109.315,109.318,1493000000.0
2005-06-16 06:55:00,109.308,109.338,109.293,109.321,932699994.0
2005-06-16 07:00:00,109.313,109.327,109.284,109.322,1567899997.0
2005-06-16 07:05:00,109.32,109.347,109.307,109.32,1331800001.0
2005-06-16 07:10:00,109.345,109.345,109.299,109.322,1024200002.0
2005-06-16 07:15:00,109.328,109.35,109.293,109.321,1159200002.0
2005-06-16 07:20:00,109.31,109.346,109.303,109.303,1276900003.0
2005-06-16 07:25:00,109.298,109.337,109.274,109.295,1201400013.0
2005-06-16 07:30:00,109.292,109.314,109.266,109.303,1491700008.0
2005-06-16 07:35:00,109.278,109.302,109.27,109.287,1230600000.0
2005-06-16 07:40:00,109.292,109.297,109.251,109.265,1214099994.0
2005-06-16 07:45:00,109.27,109.298,109.251,109.264,1243300002.0
2005-06-16 07:50:00,109.268,109.339,109.254,109.32,1188800000.0
2005-06-16 07:55:00,109.319,109.359,109.286,109.318,1321800007.0
2005-06-16 08:00:00,109.3,109.342,109.291,109.33,1499499986.0
2005-06-16 08:05:00,109.35,109.351,109.306,109.31,1001000005.0
2005-06-16 08:10:00,109.31,109.336,109.26,109.33,1428400006.0
2005-06-16 08:15:00,109.34,109.34,109.289,109.304,897699999.0
2005-06-16 08:20:00,109.305,109.331,109.271,109.31,1080800001.0
2005-06-16 08:25:00,109.319,109.319,109.267,109.296,896299999.0
2005-06-16 08:30:00,109.278,109.299,109.254,109.284,994300004.0
2005-06-16 08:35:00,109.28,109.311,109.253,109.282,1169100004.0
2005-06-16 08:40:00,109.292,109.324,109.247,109.295,1539599995.0
2005-06-16 08:45:00,109.298,109.317,109.258,109.282,1050800002.0
2005-06-16 08:50:00,109.263,109.289,109.245,109.254,1251000007.0
2005-06-16 08:55:00,109.252,109.282,109.23,109.247,941200001.0
2005-06-16 09:00:00,109.253,109.28,109.224,109.242,1152099997.0
2005-06-16 09:05:00,109.24,109.276,109.229,109.256,928299996.0
2005-06-16 09:10:00,109.243,109.301,109.24,109.29,1269400002.0
2005-06-16 09:15:00,109.253,109.279,109.223,109.243,1263799989.0
2005-06-16 09:20:00,109.253,109.265,109.214,109.24,1321000012.0
2005-06-16 09:25:00,109.248,109.284,109.233,109.259,940500002.0
2005-06-16 09:30:00,109.274,109.31,109.236,109.286,1246800004.0
2005-06-16 09:35:00,109.309,109.327,109.286,109.298,1310799998.0
2005-06-16 09:40:00,109.315,109.344,109.279,109.279,1403999990.0
2005-06-16 09:45:00,109.292,109.333,109.276,109.306,1249699996.0
2005-06-16 09:50:00,109.298,109.325,109.288,109.302,1132200002.0
2005-06-16 09:55:00,109.294,109.348,109.294,109.31,1367799993.0
2005-06-16 10:00:00,109.302,109.344,109.286,109.33,1294099994.0
2005-06-16 10:05:00,109.322,109.36,109.302,109.334,974599996.0
2005-06-16 10:10:00,109.321,109.341,109.284,109.319,1593699997.0
2005-06-16 10:15:00,109.318,109.355,109.306,109.339,1281599993.0
2005-06-16 10:20:00,109.388,109.401,109.328,109.33,1356500011.0
2005-06-16 10:25:00,109.333,109.378,109.29,109.305,1034800005.0
2005-06-16 10:30:00,109.307,109.384,109.292,109.361,1107600001.0
2005-06-16 10:35:00,109.375,109.399,109.346,109.374,1577699995.0
2005-06-16 10:40:00,109.36,109.383,109.308,109.308,1672700000.0
2005-06-16 10:45:00,109.325,109.352,109.267,109.305,1188699998.0
2005-06-16 10:50:00,109.272,109.322,109.23,109.255,1217599995.0
2005-06-16 10:55:00,109.247,109.317,109.247,109.276,1100900006.0
2005-06-16 11:00:00,109.303,109.326,109.256,109.256,1274400004.0
2005-06-16 11:05:00,109.247,109.274,109.231,109.237,1410900020.0
2005-06-16 11:10:00,109.228,109.259,109.202,109.215,1453300002.0
2005-06-16 11:15:00,109.212,109.268,109.212,109.219,927699998.0
2005-06-16 11:20:00,109.214,109.27,109.196,109.209,1179499999.0
2005-06-16 11:25:00,109.227,109.245,109.201,109.223,1502900014.0
2005-06-16 11:30:00,109.245,109.284,109.222,109.269,1116799997.0
2005-06-16 11:35:00,109.289,109.301,109.26,109.272,1242499997.0
2005-06-16 11:40:00,109.267,109.277,109.149,109.199,1238099996.0
2005-06-16 11:45:00,109.222,109.243,109.177,109.229,1532100011.0
2005-06-16 11:50:00,109.262,109.272,109.183,109.241,1613000006.0
2005-06-16 11:55:00,109.247,109.251,109.216,109.242,1368900014.0
2005-06-16 12:00:00,109.237,109.247,109.165,109.19,1286700002.0
2005-06-16 12:05:00,109.198,109.222,109.167,109.195,1303999990.0
2005-06-16 12:10:00,109.211,109.246,109.176,109.213,1355100001.0
2005-06-16 12:15:00,109.243,109.248,109.196,109.245,1252299995.0
2005-06-16 12:20:00,109.2,109.234,109.082,109.112,949499997.0
2005-06-16 12:25:00,109.083,109.161,109.083,109.123,1094199993.0
2005-06-16 12:30:00,109.112,109.148,109.052,109.052,931999998.0
2005-06-16 12:35:00,109.052,109.1,109.046,109.082,952500016.0
2005-06-16 12:40:00,109.09,109.106,109.033,109.082,1357700008.0
2005-06-16 12:45:00,109.098,109.131,109.044,109.131,1457200009.0
2005-06-16 12:50:00,109.128,109.161,108.918,109.145,1374399999.0
2005-06-16 12:55:00,109.14,109.155,109.089,109.147,1352199998.0
2005-06-16 13:00:00,109.142,109.193,109.129,109.15,986900003.0
2005-06-16 13:05:00,109.177,109.205,109.138,109.197,1497399995.0
2005-06-16 13:10:00,109.185,109.19,109.136,109.158,1085799996.0
2005-06-16 13:15:00,109.165,109.184,109.106,109.127,1035499996.0
2005-06-16 13:20:00,109.189,109.195,109.055,109.055,1037600001.0
2005-06-16 13:25:00,109.003,109.077,108.912,109.015,894200001.0
2005-06-16 13:30:00,109.02,109.1,109.015,109.089,1243500004.0
2005-06-16 13:35:00,109.086,109.157,109.07,109.145,1111999987.0
2005-06-16 13:40:00,109.16,109.16,109.103,109.141,1323500000.0
2005-06-16 13:45:00,109.14,109.177,109.134,109.163,1357699997.0
2005-06-16 13:50:00,109.17,109.19,109.129,109.134,1320100009.0
2005-06-16 13:55:00,109.13,109.161,109.119,109.129,1034500014.0
2005-06-16 14:00:00,109.126,109.155,109.098,109.114,1188900007.0
2005-06-16 14:05:00,109.117,109.152,109.106,109.124,1016300004.0
2005-06-16 14:10:00,109.135,109.168,109.11,109.145,1390500006.0
2005-06-16 14:15:00,109.155,109.173,109.081,109.115,1661800001.0
2005-06-16 14:20:00,109.1,109.119,109.06,109.095,1237800005.0
2005-06-16 14:25:00,109.107,109.124,109.067,109.093,1537200001.0
2005-06-16 14:30:00,109.085,109.134,109.062,109.072,1509499996.0
2005-06-16 14:35:00,109.051,109.051,108.976,108.999,1124399997.0
2005-06-16 14:40:00,108.996,109.017,108.961,108.961,1268800004.0
2005-06-16 14:45:00,108.948,108.948,108.884,108.889,1332100000.0
2005-06-16 14:50:00,108.883,108.921,108.824,108.871,784100007.0
2005-06-16 14:55:00,108.857,108.9,108.758,108.764,830199994.0
2005-06-16 15:00:00,108.788,108.801,108.689,108.744,994499999.0
2005-06-16 15:05:00,108.762,108.802,108.736,108.762,1382800004.0
2005-06-16 15:10:00,108.753,108.767,108.698,108.767,1364499994.0
2005-06-16 15:15:00,108.772,108.802,108.757,108.757,1208900004.0
2005-06-16 15:20:00,108.765,108.786,108.714,108.714,1353500005.0
2005-06-16 15:25:00,108.696,108.778,108.657,108.778,1340899993.0
2005-06-16 15:30:00,108.795,108.818,108.752,108.794,1341000002.0
2005-06-16 15:35:00,108.78,108.865,108.774,108.86,1432700007.0
2005-06-16 15:40:00,108.862,108.928,108.849,108.89,1189000006.0
2005-06-16 15:45:00,108.906,108.988,108.84,108.975,1266099991.0
2005-06-16 15:50:00,109.0,109.05,108.958,109.05,1275700003.0
2005-06-16 15:55:00,109.088,109.13,108.98,109.029,1072700000.0
2005-06-16 16:00:00,109.034,109.058,108.98,108.987,1337600006.0
2005-06-16 16:05:00,108.992,109.015,108.951,108.961,1380199996.0
2005-06-16 16:10:00,108.945,109.014,108.932,109.007,974099996.0
2005-06-16 16:15:00,109.013,109.077,109.013,109.077,1086400008.0
2005-06-16 16:20:00,109.086,109.19,108.983,109.19,1250200006.0
2005-06-16 16:25:00,109.268,109.311,109.237,109.237,1280999998.0
2005-06-16 16:30:00,109.252,109.278,109.18,109.27,1287999990.0
2005-06-16 16:35:00,109.2,109.218,109.045,109.156,1337799996.0
2005-06-16 16:40:00,109.154,109.229,109.154,109.175,1140200003.0
2005-06-16 16:45:00,109.178,109.2,109.047,109.143,1272999997.0
2005-06-16 16:50:00,109.122,109.156,109.093,109.129,1261500003.0
2005-06-16 16:55:00,109.128,109.144,109.052,109.062,1162700005.0
2005-06-16 17:00:00,109.067,109.114,109.023,109.035,1110699998.0
2005-06-16 17:05:00,109.052,109.091,109.051,109.075,835499992.0
2005-06-16 17:10:00,109.078,109.134,109.065,109.114,1290999996.0
2005-06-16 17:15:00,109.118,109.191,109.104,109.115,1326100012.0
2005-06-16 17:20:00,109.145,109.155,109.094,109.097,1146899991.0
2005-06-16 17:25:00,109.116,109.161,109.05,109.05,1085399994.0
2005-06-16 17:30:00,109.05,109.143,109.05,109.136,1122299995.0
2005-06-16 17:35:00,109.147,109.17,109.126,109.153,930900002.0
2005-06-16 17:40:00,109.142,109.173,108.991,109.149,1301199994.0
2005-06-16 17:45:00,109.097,109.152,109.097,109.12,1248200013.0
2005-06-16 17:50:00,109.123,109.144,109.085,109.1,1284900003.0
2005-06-16 17:55:00,109.1,109.129,109.045,109.072,1061100004.0
2005-06-16 18:00:00,109.071,109.1,109.017,109.08,7447100008.0
2005-06-16 18:05:00,109.07,109.09,109.04,109.05,6990800000.0
2005-06-16 18:10:00,109.07,109.087,108.96,108.97,9388200021.0
2005-06-16 18:15:00,108.99,108.99,108.92,108.97,10018700016.0
2005-06-16 18:20:00,108.96,108.97,108.92,108.93,9724999995.0
2005-06-16 18:25:00,108.94,108.976,108.902,108.93,7765300006.0
2005-06-16 18:30:00,108.926,108.97,108.898,108.96,7209399994.0
2005-06-16 18:35:00,108.95,109.001,108.939,108.95,7026199990.0
2005-06-16 18:40:00,108.958,108.993,108.943,108.961,6736600005.0
2005-06-16 18:45:00,108.985,109.005,108.954,108.995,6080399970.0
2005-06-16 18:50:00,108.972,109.001,108.949,109.001,8894800063.0
2005-06-16 18:55:00,108.995,109.034,108.954,109.008,6159199992.0
2005-06-16 19:00:00,109.03,109.032,108.982,109.025,4647599973.0
2005-06-16 19:05:00,109.05,109.05,108.966,108.982,6583599978.0
2005-06-16 19:10:00,108.98,109.024,108.963,109.022,4397599982.0
2005-06-16 19:15:00,109.023,109.098,109.006,109.096,5914500022.0
2005-06-16 19:20:00,109.074,109.137,109.049,109.101,5680800011.0
2005-06-16 19:25:00,109.106,109.133,109.042,109.062,6457600010.0
2005-06-16 19:30:00,109.072,109.151,109.048,109.117,6757899995.0
2005-06-16 19:35:00,109.131,109.145,109.024,109.077,4517200012.0
2005-06-16 19:40:00,109.074,109.134,109.038,109.079,3529599994.0
2005-06-16 19:45:00,109.083,109.109,109.019,109.025,4170700009.0
2005-06-16 19:50:00,109.022,109.077,108.992,109.063,4661100004.0
2005-06-16 19:55:00,109.048,109.079,108.998,109.025,4396099997.0
2005-06-16 20:00:00,109.03,109.034,108.974,109.006,3515000005.0
2005-06-16 20:05:00,109.007,109.024,108.971,108.997,5729200015.0
2005-06-16 20:10:00,109.007,109.038,108.976,108.995,5536300020.0
2005-06-16 20:15:00,108.998,109.029,108.972,109.007,4458699992.0
2005-06-16 20:20:00,108.997,109.009,108.944,108.993,5130899988.0
2005-06-16 20:25:00,108.983,109.005,108.95,108.96,7927599991.0
2005-06-16 20:30:00,108.949,108.979,108.902,108.938,5157300027.0
2005-06-16 20:35:00,108.942,108.973,108.91,108.973,3738399998.0
2005-06-16 20:40:00,109.0,109.031,108.933,109.025,6799199986.0
2005-06-16 20:45:00,109.014,109.039,108.967,109.008,6584500016.0
2005-06-16 20:50:00,109.012,109.047,109.002,109.023,4848699999.0
2005-06-16 20:55:00,109.03,109.05,109.011,109.04,6874400001.0
2005-06-16 21:00:00,109.027,109.034,108.947,109.028,5300599996.0
2005-06-16 21:05:00,108.984,109.007,108.953,108.969,3771800015.0
2005-06-16 21:10:00,108.965,109.02,108.936,108.98,3819100025.0
2005-06-16 21:15:00,108.986,109.001,108.916,108.955,7119000009.0
2005-06-16 21:20:00,108.957,109.014,108.945,108.98,6939900027.0
2005-06-16 21:25:00,108.98,109.004,108.959,108.979,4384900003.0
2005-06-16 21:30:00,108.989,108.995,108.938,108.97,2768099988.0
2005-06-16 21:35:00,108.983,108.998,108.955,108.969,1558900000.0
2005-06-16 21:40:00,108.97,108.997,108.931,108.955,3831100004.0
2005-06-16 21:45:00,108.955,108.987,108.925,108.969,3516900006.0
2005-06-16 21:50:00,108.952,108.981,108.923,108.95,2088000010.0
2005-06-16 21:55:00,108.968,108.971,108.917,108.949,1666699995.0
2005-06-16 22:00:00,108.938,108.972,108.911,108.937,4176499982.0
2005-06-16 22:05:00,108.931,108.939,108.901,108.924,1541300000.0
2005-06-16 22:10:00,108.915,108.927,108.877,108.909,1916000011.0
2005-06-16 22:15:00,108.908,108.939,108.873,108.891,2218900001.0
2005-06-16 22:20:00,108.892,108.941,108.859,108.907,1524299998.0
2005-06-16 22:25:00,108.92,108.938,108.898,108.916,1913899995.0
2005-06-16 22:30:00,108.923,108.942,108.895,108.905,2694899989.0
2005-06-16 22:35:00,108.927,108.948,108.893,108.918,1925599992.0
2005-06-16 22:40:00,108.907,108.926,108.873,108.899,1542500004.0
2005-06-16 22:45:00,108.907,108.928,108.857,108.898,1623699997.0
2005-06-16 22:50:00,108.89,108.921,108.872,108.91,2011199993.0
2005-06-16 22:55:00,108.902,108.923,108.849,108.854,1571999986.0
2005-06-16 23:00:00,108.892,108.914,108.869,108.898,1313700005.0
2005-06-16 23:05:00,108.908,108.912,108.857,108.901,1276900019.0
2005-06-16 23:10:00,108.88,108.914,108.86,108.905,1494500003.0
2005-06-16 23:15:00,108.908,108.939,108.888,108.899,1181300003.0
2005-06-16 23:20:00,108.898,108.953,108.896,108.936,1208699984.0
2005-06-16 23:25:00,108.921,108.945,108.897,108.903,1234599995.0
2005-06-16 23:30:00,108.933,108.941,108.899,108.93,1218100000.0
2005-06-16 23:35:00,108.93,108.934,108.893,108.919,1284200001.0
2005-06-16 23:40:00,108.914,108.957,108.901,108.934,1145299996.0
2005-06-16 23:45:00,108.93,108.957,108.897,108.9,1420299986.0
2005-06-16 23:50:00,108.929,108.949,108.896,108.93,1648100001.0
2005-06-16 23:55:00,108.904,108.935,108.884,108.884,951299998.0
2005-06-17 00:00:00,108.879,108.92,108.868,108.903,1337000006.0
2005-06-17 00:05:00,108.912,108.942,108.892,108.917,1442799982.0
2005-06-17 00:10:00,108.914,108.921,108.885,108.92,1067699999.0
2005-06-17 00:15:00,108.905,108.928,108.872,108.875,898099999.0
2005-06-17 00:20:00,108.877,108.927,108.869,108.924,1274599993.0
2005-06-17 00:25:00,108.932,108.954,108.917,108.931,1141499993.0
2005-06-17 00:30:00,108.943,108.958,108.921,108.932,824599996.0
2005-06-17 00:35:00,108.938,108.965,108.903,108.965,1139000004.0
2005-06-17 00:40:00,108.936,108.964,108.92,108.951,1160399999.0
2005-06-17 00:45:00,108.947,108.977,108.929,108.949,926600010.0
2005-06-17 00:50:00,108.958,108.963,108.92,108.948,1151800012.0
2005-06-17 00:55:00,108.966,108.98,108.931,108.964,1207800002.0
2005-06-17 01:00:00,108.99,108.993,108.946,108.946,1208000010.0
2005-06-17 01:05:00,108.95,108.969,108.925,108.95,1228100013.0
2005-06-17 01:10:00,108.957,108.979,108.933,108.957,974000004.0
2005-06-17 01:15:00,108.96,109.008,108.952,108.971,995699995.0
2005-06-17 01:20:00,108.966,108.978,108.908,108.937,1273900004.0
2005-06-17 01:25:00,108.923,108.943,108.88,108.897,1046999990.0
2005-06-17 01:30:00,108.895,108.926,108.889,108.9,1203200001.0
2005-06-17 01:35:00,108.918,108.926,108.883,108.894,1020199999.0
2005-06-17 01:40:00,108.89,108.936,108.89,108.9,1251599990.0
2005-06-17 01:45:00,108.904,108.953,108.835,108.85,1162899996.0
2005-06-17 01:50:00,108.854,108.892,108.833,108.837,1123800006.0
2005-06-17 01:55:00,108.852,108.852,108.747,108.755,1523600012.0
2005-06-17 02:00:00,108.755,108.838,108.748,108.832,1336999999.0
2005-06-17 02:05:00,108.847,108.863,108.799,108.85,1294899992.0
2005-06-17 02:10:00,108.831,108.881,108.831,108.881,1455699999.0
2005-06-17 02:15:00,108.848,108.878,108.812,108.836,1062500000.0
2005-06-17 02:20:00,108.837,108.871,108.817,108.852,1672300001.0
2005-06-17 02:25:00,108.862,108.883,108.847,108.873,1423800010.0
2005-06-17 02:30:00,108.849,108.873,108.823,108.857,1250599993.0
2005-06-17 02:35:00,108.84,108.869,108.823,108.839,1498899999.0
2005-06-17 02:40:00,108.844,108.89,108.836,108.88,970200012.0
2005-06-17 02:45:00,108.875,108.895,108.846,108.879,1362199998.0
2005-06-17 02:50:00,108.86,108.936,108.859,108.875,917300000.0
2005-06-17 02:55:00,108.861,108.868,108.816,108.834,1301000000.0
2005-06-17 03:00:00,108.842,108.895,108.825,108.863,1319699996.0
2005-06-17 03:05:00,108.86,108.89,108.834,108.871,1248600004.0
2005-06-17 03:10:00,108.862,108.918,108.861,108.902,1100099996.0
2005-06-17 03:15:00,108.922,108.929,108.883,108.901,1267899996.0
2005-06-17 03:20:00,108.901,108.929,108.864,108.882,1223100003.0
2005-06-17 03:25:00,108.887,108.901,108.841,108.863,1333500001.0
2005-06-17 03:30:00,108.845,108.886,108.841,108.872,1507199997.0
2005-06-17 03:35:00,108.855,108.887,108.844,108.886,1233299990.0
2005-06-17 03:40:00,108.863,108.899,108.849,108.881,1187499998.0
2005-06-17 03:45:00,108.885,108.916,108.865,108.894,1290299991.0
2005-06-17 03:50:00,108.892,108.926,108.883,108.895,1124200008.0
2005-06-17 03:55:00,108.895,108.962,108.883,108.918,1088599990.0
2005-06-17 04:00:00,108.928,108.957,108.907,108.943,1370599997.0
2005-06-17 04:05:00,108.939,108.963,108.917,108.941,1398400003.0
2005-06-17 04:10:00,108.924,108.946,108.897,108.914,1044700006.0
2005-06-17 04:15:00,108.928,108.95,108.906,108.938,973900000.0
2005-06-17 04:20:00,108.91,108.944,108.9,108.935,1316999997.0
2005-06-17 04:25:00,108.942,108.949,108.908,108.912,1233300004.0
2005-06-17 04:30:00,108.898,108.945,108.895,108.91,998799999.0
2005-06-17 04:35:00,108.93,108.936,108.888,108.935,1035700002.0
2005-06-17 04:40:00,108.938,108.943,108.907,108.926,1483800013.0
2005-06-17 04:45:00,108.915,108.938,108.889,108.89,1108300006.0
2005-06-17 04:50:00,108.9,108.924,108.889,108.898,1151800007.0
2005-06-17 04:55:00,108.905,108.928,108.886,108.908,1252399991.0
2005-06-17 05:00:00,108.893,108.925,108.889,108.907,1279400005.0
2005-06-17 05:05:00,108.917,108.936,108.884,108.931,1380299999.0
2005-06-17 05:10:00,108.907,108.947,108.898,108.943,1386799997.0
2005-06-17 05:15:00,108.906,108.952,108.905,108.905,1315799997.0
2005-06-17 05:20:00,108.917,108.942,108.894,108.919,1261799994.0
2005-06-17 05:25:00,108.915,108.938,108.883,108.892,1049599992.0
2005-06-17 05:30:00,108.894,108.922,108.862,108.88,1517199986.0
2005-06-17 05:35:00,108.892,108.933,108.884,108.907,889900010.0
2005-06-17 05:40:00,108.91,108.927,108.88,108.906,1051100000.0
2005-06-17 05:45:00,108.914,108.945,108.897,108.925,1054899999.0
2005-06-17 05:50:00,108.92,108.946,108.907,108.932,815900001.0
2005-06-17 05:55:00,108.928,108.944,108.885,108.907,1008700001.0
2005-06-17 06:00:00,108.922,108.936,108.899,108.899,1215500000.0
2005-06-17 06:05:00,108.898,108.942,108.889,108.938,1416300005.0
2005-06-17 06:10:00,108.947,108.947,108.895,108.925,1067900011.0
2005-06-17 06:15:00,108.935,108.945,108.903,108.912,958700001.0
2005-06-17 06:20:00,108.905,108.931,108.89,108.928,1320700009.0
2005-06-17 06:25:00,108.938,108.939,108.89,108.931,1297599999.0
2005-06-17 06:30:00,108.917,108.939,108.894,108.916,1326099998.0
2005-06-17 06:35:00,108.932,108.941,108.893,108.904,1130400005.0
2005-06-17 06:40:00,108.917,108.946,108.905,108.917,1280500005.0
2005-06-17 06:45:00,108.922,108.947,108.909,108.929,1303099996.0
2005-06-17 06:50:00,108.915,108.94,108.901,108.912,912400001.0
2005-06-17 06:55:00,108.91,108.952,108.9,108.941,1441800006.0
2005-06-17 07:00:00,108.938,108.953,108.917,108.93,1334299993.0
2005-06-17 07:05:00,108.927,108.972,108.927,108.939,939300003.0
2005-06-17 07:10:00,108.942,108.974,108.927,108.94,1197199992.0
2005-06-17 07:15:00,108.955,108.975,108.93,108.942,1163399991.0
2005-06-17 07:20:00,108.962,108.99,108.931,108.932,871500005.0
2005-06-17 07:25:00,108.961,108.975,108.934,108.945,1117600009.0
2005-06-17 07:30:00,108.948,108.982,108.935,108.946,1636900007.0
2005-06-17 07:35:00,108.95,108.978,108.926,108.953,1111000005.0
2005-06-17 07:40:00,108.95,108.98,108.914,108.935,990999993.0
2005-06-17 07:45:00,108.94,108.96,108.911,108.94,1446099991.0
2005-06-17 07:50:00,108.935,108.985,108.923,108.953,1240599998.0
2005-06-17 07:55:00,108.951,108.987,108.942,108.975,1252999998.0
2005-06-17 08:00:00,108.946,108.981,108.943,108.954,695000001.0
2005-06-17 08:05:00,108.983,109.021,108.977,109.01,1575800024.0
2005-06-17 08:10:00,109.007,109.014,108.946,108.965,818800002.0
2005-06-17 08:15:00,108.989,109.027,108.962,109.026,1341800003.0
2005-06-17 08:20:00,109.003,109.062,108.982,109.004,1241900010.0
2005-06-17 08:25:00,109.01,109.058,108.997,109.037,1166699995.0
2005-06-17 08:30:00,109.05,109.062,109.0,109.01,1535800000.0
2005-06-17 08:35:00,109.017,109.043,108.992,108.992,1264800004.0
2005-06-17 08:40:00,109.0,109.007,108.957,108.967,1367099994.0
2005-06-17 08:45:00,108.956,108.998,108.943,108.947,1316699988.0
2005-06-17 08:50:00,108.957,108.977,108.94,108.955,1417100003.0
2005-06-17 08:55:00,108.952,108.971,108.924,108.936,792500009.0
2005-06-17 09:00:00,108.955,108.975,108.941,108.948,1193699993.0
2005-06-17 09:05:00,108.947,108.971,108.9,108.914,1472900006.0
2005-06-17 09:10:00,108.903,108.942,108.887,108.895,1536500010.0
2005-06-17 09:15:00,108.902,108.923,108.877,108.919,1080400001.0
2005-06-17 09:20:00,108.898,108.927,108.884,108.906,1219599996.0
2005-06-17 09:25:00,108.898,108.931,108.864,108.864,897799992.0
2005-06-17 09:30:00,108.85,108.878,108.814,108.821,1278900009.0
2005-06-17 09:35:00,108.818,108.869,108.818,108.862,1616900001.0
2005-06-17 09:40:00,108.885,108.902,108.825,108.877,1256600007.0
2005-06-17 09:45:00,108.895,108.923,108.845,108.874,1302300006.0
2005-06-17 09:50:00,108.863,108.903,108.821,108.824,1558300002.0
2005-06-17 09:55:00,108.852,108.878,108.804,108.859,1223300010.0
2005-06-17 10:00:00,108.847,108.901,108.83,108.876,1301399997.0
2005-06-17 10:05:00,108.87,108.926,108.858,108.895,1117700007.0
2005-06-17 10:10:00,108.898,108.944,108.874,108.916,1307200011.0
2005-06-17 10:15:00,108.925,108.936,108.884,108.903,1267399996.0
2005-06-17 10:20:00,108.89,108.947,108.881,108.89,1601800004.0
2005-06-17 10:25:00,108.888,108.942,108.883,108.922,964000004.0
2005-06-17 10:30:00,108.947,108.948,108.89,108.936,1158399998.0
2005-06-17 10:35:00,108.924,108.98,108.924,108.94,644099998.0
2005-06-17 10:40:00,108.945,108.965,108.917,108.952,1039799990.0
2005-06-17 10:45:00,108.925,108.966,108.91,108.931,1061800009.0
2005-06-17 10:50:00,108.942,108.975,108.923,108.932,1269399991.0
2005-06-17 10:55:00,108.948,109.008,108.948,108.99,1413500006.0
2005-06-17 11:00:00,108.983,109.037,108.964,109.012,1085600004.0
2005-06-17 11:05:00,109.018,109.085,108.982,109.057,1221099994.0
2005-06-17 11:10:00,109.068,109.074,109.001,109.014,1020700002.0
2005-06-17 11:15:00,109.017,109.042,108.981,109.0,1185800011.0
2005-06-17 11:20:00,109.027,109.074,108.993,109.051,1150199995.0
2005-06-17 11:25:00,109.044,109.054,108.966,108.981,977499997.0
2005-06-17 11:30:00,108.985,109.056,108.985,109.031,1047399990.0
2005-06-17 11:35:00,109.02,109.047,108.995,109.025,957499996.0
2005-06-17 11:40:00,109.045,109.045,108.986,109.023,1052500009.0
2005-06-17 11:45:00,109.014,109.036,108.97,108.998,1098000009.0
2005-06-17 11:50:00,108.987,109.031,108.943,108.979,1445899998.0
2005-06-17 11:55:00,109.017,109.018,108.97,108.979,1095800001.0
2005-06-17 12:00:00,109.005,109.01,108.935,108.942,1111600006.0
2005-06-17 12:05:00,108.942,108.99,108.924,108.924,1476100006.0
2005-06-17 12:10:00,108.915,108.94,108.886,108.89,1057599995.0
2005-06-17 12:15:00,108.935,108.978,108.902,108.916,1523699990.0
2005-06-17 12:20:00,108.925,108.946,108.877,108.877,1295000004.0
2005-06-17 12:25:00,108.875,108.925,108.861,108.925,1172899998.0
2005-06-17 12:30:00,108.932,108.977,108.913,108.923,740300003.0
2005-06-17 12:35:00,108.918,108.934,108.873,108.884,1465999999.0
2005-06-17 12:40:00,108.887,108.89,108.848,108.878,1146900007.0
2005-06-17 12:45:00,108.89,108.923,108.881,108.893,1535899994.0
2005-06-17 12:50:00,108.895,108.92,108.859,108.895,1203299995.0
2005-06-17 12:55:00,108.88,108.979,108.88,108.966,1573400004.0
2005-06-17 13:00:00,108.972,108.982,108.92,108.928,1127199991.0
2005-06-17 13:05:00,108.94,108.955,108.899,108.9,1102400008.0
2005-06-17 13:10:00,108.899,108.916,108.825,108.829,992600009.0
2005-06-17 13:15:00,108.825,108.881,108.806,108.834,1157900000.0
2005-06-17 13:20:00,108.82,108.861,108.811,108.818,1237599993.0
2005-06-17 13:25:00,108.817,108.858,108.797,108.797,865900004.0
2005-06-17 13:30:00,108.79,108.848,108.787,108.831,1277900005.0
2005-06-17 13:35:00,108.846,108.87,108.824,108.828,1328700013.0
2005-06-17 13:40:00,108.82,108.86,108.81,108.823,1376799999.0
2005-06-17 13:45:00,108.82,108.868,108.772,108.779,993100001.0
2005-06-17 13:50:00,108.817,108.83,108.756,108.786,879000007.0
2005-06-17 13:55:00,108.783,108.804,108.743,108.793,1325600023.0
2005-06-17 14:00:00,108.777,108.803,108.754,108.774,1139499989.0
2005-06-17 14:05:00,108.748,108.795,108.73,108.778,1214700001.0
2005-06-17 14:10:00,108.788,108.79,108.751,108.773,1325599999.0
2005-06-17 14:15:00,108.767,108.792,108.745,108.763,1248400011.0
2005-06-17 14:20:00,108.765,108.827,108.765,108.805,1459200004.0
2005-06-17 14:25:00,108.794,108.833,108.777,108.809,1120300004.0
2005-06-17 14:30:00,108.783,108.959,108.717,108.867,955199998.0
2005-06-17 14:35:00,108.847,108.847,108.753,108.753,1061600004.0
2005-06-17 14:40:00,108.744,108.744,108.603,108.605,1175799996.0
2005-06-17 14:45:00,108.615,108.636,108.604,108.62,1427699993.0
2005-06-17 14:50:00,108.623,108.805,108.607,108.794,1358599990.0
2005-06-17 14:55:00,108.793,108.823,108.76,108.775,1264700006.0
2005-06-17 15:00:00,108.767,108.814,108.744,108.769,1229499992.0
2005-06-17 15:05:00,108.785,108.815,108.756,108.8,1464700011.0
2005-06-17 15:10:00,108.82,108.868,108.788,108.854,1228900000.0
2005-06-17 15:15:00,108.848,108.93,108.84,108.888,999500010.0
2005-06-17 15:20:00,108.899,108.926,108.893,108.909,1154999994.0
2005-06-17 15:25:00,108.908,108.908,108.879,108.887,1061199995.0
2005-06-17 15:30:00,108.89,108.91,108.872,108.89,1041200016.0
2005-06-17 15:35:00,108.906,108.918,108.86,108.891,1196999986.0
2005-06-17 15:40:00,108.886,108.909,108.856,108.862,1490799988.0
2005-06-17 15:45:00,108.863,108.952,108.855,108.913,1517100001.0
2005-06-17 15:50:00,108.91,108.948,108.899,108.943,1682099984.0
2005-06-17 15:55:00,108.937,108.974,108.917,108.974,1268200002.0
2005-06-17 16:00:00,108.963,108.963,108.832,108.832,1445300014.0
2005-06-17 16:05:00,108.844,108.867,108.826,108.849,1212800005.0
2005-06-17 16:10:00,108.853,108.917,108.834,108.866,1141699996.0
2005-06-17 16:15:00,108.858,108.894,108.846,108.886,1090699989.0
2005-06-17 16:20:00,108.88,108.936,108.874,108.877,1029000008.0
2005-06-17 16:25:00,108.86,108.891,108.8,108.833,1602899989.0
2005-06-17 16:30:00,108.84,108.865,108.81,108.84,1386099995.0
2005-06-17 16:35:00,108.842,108.944,108.817,108.923,1075200009.0
2005-06-17 16:40:00,108.913,109.012,108.894,108.999,1234200003.0
2005-06-17 16:45:00,108.995,109.027,108.898,108.91,1301999999.0
2005-06-17 16:50:00,108.905,108.915,108.847,108.87,1243099986.0
2005-06-17 16:55:00,108.855,108.953,108.855,108.953,1402199997.0
2005-06-17 17:00:00,108.953,108.992,108.931,108.944,1191000007.0
2005-06-17 17:05:00,108.955,108.973,108.909,108.909,1443100010.0
2005-06-17 17:10:00,108.903,108.921,108.873,108.874,1616799995.0
2005-06-17 17:15:00,108.88,108.913,108.82,108.82,1262599997.0
2005-06-17 17:20:00,108.838,108.85,108.787,108.833,864300001.0
2005-06-17 17:25:00,108.821,108.901,108.815,108.892,928800002.0
2005-06-17 17:30:00,108.881,108.891,108.858,108.873,1057799990.0
2005-06-17 17:35:00,108.878,108.934,108.845,108.854,1194399996.0
2005-06-17 17:40:00,108.848,108.879,108.823,108.856,1368200013.0
2005-06-17 17:45:00,108.843,108.86,108.795,108.795,1029299995.0
2005-06-17 17:50:00,108.815,108.827,108.779,108.816,1052300004.0
2005-06-17 17:55:00,108.81,108.842,108.796,108.814,1025800010.0
2005-06-17 18:00:00,108.801,108.854,108.8,108.84,6412800020.0
2005-06-17 18:05:00,108.83,108.84,108.83,108.83,6106500027.0
2005-06-17 18:10:00,108.82,108.85,108.783,108.85,9906300043.0
2005-06-17 18:15:00,108.84,108.85,108.787,108.82,9889500044.0
2005-06-17 18:20:00,108.84,108.86,108.84,108.86,8379600040.0
2005-06-17 18:25:00,108.863,108.874,108.814,108.845,3406100012.0
2005-06-17 18:30:00,108.821,108.863,108.815,108.85,8335900027.0
2005-06-17 18:35:00,108.86,108.863,108.814,108.817,6795200030.0
2005-06-17 18:40:00,108.841,108.85,108.789,108.828,7276200022.0
2005-06-17 18:45:00,108.821,108.848,108.799,108.82,6123099989.0
2005-06-17 18:50:00,108.818,108.848,108.776,108.82,8320300020.0
2005-06-17 18:55:00,108.804,108.843,108.765,108.822,6755300007.0
2005-06-17 19:00:00,108.823,108.852,108.799,108.827,4371499994.0
2005-06-17 19:05:00,108.85,108.862,108.812,108.836,5823100001.0
2005-06-17 19:10:00,108.831,108.872,108.818,108.826,3848700011.0
2005-06-17 19:15:00,108.834,108.867,108.82,108.842,5749500017.0
2005-06-17 19:20:00,108.85,108.877,108.828,108.84,5926799985.0
2005-06-17 19:25:00,108.835,108.875,108.803,108.875,6765499999.0
2005-06-17 19:30:00,108.842,108.888,108.815,108.865,6242500005.0
2005-06-17 19:35:00,108.857,108.89,108.823,108.855,4317899987.0
2005-06-17 19:40:00,108.845,108.889,108.803,108.858,3967900006.0
2005-06-17 19:45:00,108.853,108.897,108.827,108.854,4913099993.0
2005-06-17 19:50:00,108.857,108.896,108.818,108.868,5065500005.0
2005-06-17 19:55:00,108.845,108.863,108.802,108.835,4173399997.0
2005-06-17 20:00:00,108.84,108.844,108.785,108.825,3409700018.0
2005-06-17 20:05:00,108.82,108.837,108.77,108.782,5115300016.0
2005-06-17 20:10:00,108.79,108.79,108.616,108.653,5417900010.0
2005-06-17 20:15:00,108.655,108.688,108.63,108.671,4274899981.0
2005-06-17 20:20:00,108.67,108.709,108.661,108.677,5169799984.0
2005-06-17 20:25:00,108.689,108.739,108.679,108.696,5481299994.0
2005-06-17 20:30:00,108.69,108.726,108.658,108.667,3492399973.0
2005-06-17 20:35:00,108.685,108.708,108.639,108.695,3493799983.0
2005-06-17 20:40:00,108.69,108.698,108.624,108.645,6504599999.0
2005-06-17 20:45:00,108.69,108.69,108.616,108.638,7125699995.0
2005-06-17 20:50:00,108.64,108.667,108.615,108.637,4782599994.0
2005-06-17 20:55:00,108.647,108.658,108.615,108.65,5001500006.0
2005-06-17 21:00:00,108.66,108.66,108.608,108.645,5116400022.0
2005-06-17 21:05:00,108.645,108.679,108.625,108.64,4241900011.0
2005-06-17 21:10:00,108.645,108.663,108.631,108.645,3692299998.0
2005-06-17 21:15:00,108.652,108.669,108.615,108.642,7057499995.0
2005-06-17 21:20:00,108.645,108.674,108.61,108.656,7057799966.0
2005-06-17 21:25:00,108.658,108.687,108.613,108.618,4560000009.0
2005-06-17 21:30:00,108.628,108.669,108.61,108.634,2998000010.0
2005-06-17 21:35:00,108.635,108.668,108.582,108.663,1847299999.0
2005-06-17 21:40:00,108.641,108.658,108.615,108.645,4693400022.0
2005-06-17 21:45:00,108.643,108.675,108.617,108.628,3408300009.0
2005-06-17 21:50:00,108.638,108.675,108.614,108.636,1855900002.0
2005-06-17 21:55:00,108.633,108.663,108.605,108.63,1799699992.0
2005-06-17 22:00:00,108.614,108.672,108.607,108.653,4084899988.0
2005-06-17 22:05:00,108.655,108.661,108.605,108.61,985800018.0
2005-06-17 22:10:00,108.59,108.59,108.505,108.505,1695899993.0
2005-06-17 22:15:00,108.532,108.572,108.488,108.52,2196900008.0
2005-06-17 22:20:00,108.512,108.568,108.48,108.511,1079200011.0
2005-06-17 22:25:00,108.53,108.558,108.495,108.526,1864000011.0
2005-06-17 22:30:00,108.52,108.564,108.507,108.548,2878699994.0
2005-06-17 22:35:00,108.56,108.587,108.538,108.555,2133200004.0
2005-06-17 22:40:00,108.559,108.592,108.536,108.582,1371999999.0
2005-06-17 22:45:00,108.587,108.617,108.555,108.583,1843900000.0
2005-06-17 22:50:00,108.573,108.597,108.519,108.54,1827800000.0
2005-06-17 22:55:00,108.548,108.599,108.528,108.557,1549900001.0
2005-06-19 23:00:00,108.527,108.814,108.527,108.785,1066300009.0
2005-06-19 23:05:00,108.773,108.796,108.761,108.784,1412000002.0
2005-06-19 23:10:00,108.783,108.804,108.764,108.787,1488500005.0
2005-06-19 23:15:00,108.788,108.801,108.732,108.732,1171700008.0
2005-06-19 23:20:00,108.753,108.78,108.74,108.755,1023000004.0
2005-06-19 23:25:00,108.76,108.788,108.729,108.783,1286399999.0
2005-06-19 23:30:00,108.776,108.837,108.763,108.815,1345300012.0
2005-06-19 23:35:00,108.81,108.829,108.782,108.787,1577600005.0
2005-06-19 23:40:00,108.805,108.809,108.765,108.782,1201900005.0
2005-06-19 23:45:00,108.805,108.86,108.793,108.857,1280799998.0
2005-06-19 23:50:00,108.855,108.931,108.855,108.883,1122299999.0
2005-06-19 23:55:00,108.885,108.918,108.864,108.884,1394700005.0
2005-06-20 00:00:00,108.915,108.97,108.908,108.959,1236999994.0
2005-06-20 00:05:00,108.94,108.961,108.875,108.89,882599993.0
2005-06-20 00:10:00,108.937,108.937,108.87,108.87,982899993.0
2005-06-20 00:15:00,108.89,108.934,108.89,108.916,1113699990.0
2005-06-20 00:20:00,108.922,108.948,108.901,108.94,1362900006.0
2005-06-20 00:25:00,108.942,108.989,108.916,108.949,1204699998.0
2005-06-20 00:30:00,108.975,108.989,108.904,108.912,1129800005.0
2005-06-20 00:35:00,108.907,108.941,108.899,108.935,913899998.0
2005-06-20 00:40:00,108.94,108.948,108.885,108.912,1562400002.0
2005-06-20 00:45:00,108.878,108.915,108.854,108.867,1147200004.0
2005-06-20 00:50:00,108.87,108.885,108.82,108.863,1235699994.0
2005-06-20 00:55:00,108.857,108.89,108.809,108.844,1484899996.0
2005-06-20 01:00:00,108.857,108.923,108.834,108.888,1160299997.0
2005-06-20 01:05:00,108.885,108.906,108.87,108.884,1032999991.0
2005-06-20 01:10:00,108.899,108.922,108.863,108.868,1302799989.0
2005-06-20 01:15:00,108.89,108.896,108.839,108.854,1247000005.0
2005-06-20 01:20:00,108.862,108.868,108.816,108.835,1296199996.0
2005-06-20 01:25:00,108.808,108.856,108.79,108.818,964199995.0
2005-06-20 01:30:00,108.798,108.834,108.783,108.809,1397999996.0
2005-06-20 01:35:00,108.825,108.872,108.808,108.852,1162000004.0
2005-06-20 01:40:00,108.878,108.89,108.824,108.84,1108999997.0
2005-06-20 01:45:00,108.848,108.88,108.829,108.858,1545499989.0
2005-06-20 01:50:00,108.855,108.86,108.802,108.849,1253600001.0
2005-06-20 01:55:00,108.849,108.871,108.818,108.858,1093600005.0
2005-06-20 02:00:00,108.868,108.872,108.817,108.827,1472799993.0
2005-06-20 02:05:00,108.82,108.87,108.806,108.848,1002200005.0
2005-06-20 02:10:00,108.848,108.905,108.834,108.857,1548999989.0
2005-06-20 02:15:00,108.87,108.897,108.85,108.85,1183700007.0
2005-06-20 02:20:00,108.852,108.926,108.833,108.926,1344799994.0
2005-06-20 02:25:00,108.913,108.926,108.848,108.853,1302100000.0
2005-06-20 02:30:00,108.872,108.882,108.828,108.833,1414600006.0
2005-06-20 02:35:00,108.842,108.875,108.818,108.822,949299997.0
2005-06-20 02:40:00,108.822,108.877,108.804,108.845,1345100005.0
2005-06-20 02:45:00,108.872,108.874,108.829,108.86,1665499991.0
2005-06-20 02:50:00,108.843,108.9,108.837,108.862,1309700005.0
2005-06-20 02:55:00,108.878,108.887,108.789,108.79,1122099997.0
2005-06-20 03:00:00,108.814,108.828,108.75,108.806,1310899988.0
2005-06-20 03:05:00,108.792,108.794,108.679,108.692,1296100001.0
2005-06-20 03:10:00,108.685,108.726,108.666,108.682,1071600004.0
2005-06-20 03:15:00,108.685,108.719,108.319,108.633,1229899997.0
2005-06-20 03:20:00,108.629,108.655,108.596,108.655,1406499995.0
2005-06-20 03:25:00,108.64,108.707,108.631,108.705,980700000.0
2005-06-20 03:30:00,108.687,108.695,108.657,108.682,1190699998.0
2005-06-20 03:35:00,108.665,108.691,108.625,108.675,1262000000.0
2005-06-20 03:40:00,108.68,108.68,108.628,108.659,1245600002.0
2005-06-20 03:45:00,108.658,108.724,108.64,108.714,1001399989.0
2005-06-20 03:50:00,108.715,108.732,108.69,108.698,957700008.0
2005-06-20 03:55:00,108.715,108.742,108.694,108.717,1378900009.0
2005-06-20 04:00:00,108.725,108.744,108.674,108.693,1018999994.0
2005-06-20 04:05:00,108.713,108.733,108.69,108.703,1502400008.0
2005-06-20 04:10:00,108.692,108.731,108.678,108.728,1018599998.0
2005-06-20 04:15:00,108.703,108.727,108.678,108.719,996600001.0
2005-06-20 04:20:00,108.713,108.744,108.691,108.692,1532999992.0
2005-06-20 04:25:00,108.682,108.732,108.652,108.719,1271700005.0
2005-06-20 04:30:00,108.706,108.757,108.677,108.739,1255500001.0
2005-06-20 04:35:00,108.725,108.74,108.687,108.727,992200009.0
2005-06-20 04:40:00,108.736,108.736,108.68,108.713,953400002.0
2005-06-20 04:45:00,108.712,108.741,108.69,108.724,1228800004.0
2005-06-20 04:50:00,108.729,108.76,108.693,108.749,1124999998.0
2005-06-20 04:55:00,108.725,108.734,108.701,108.722,1029300004.0
2005-06-20 05:00:00,108.715,108.729,108.688,108.698,913199992.0
2005-06-20 05:05:00,108.698,108.734,108.685,108.689,1649499998.0
2005-06-20 05:10:00,108.69,108.733,108.669,108.681,1071699993.0
2005-06-20 05:15:00,108.676,108.711,108.656,108.684,1054499993.0
2005-06-20 05:20:00,108.685,108.707,108.658,108.668,1420899991.0
2005-06-20 05:25:00,108.663,108.685,108.647,108.667,1100199988.0
2005-06-20 05:30:00,108.658,108.677,108.614,108.654,1525499999.0
2005-06-20 05:35:00,108.661,108.695,108.644,108.675,1425799994.0
2005-06-20 05:40:00,108.673,108.699,108.656,108.678,1191200008.0
2005-06-20 05:45:00,108.682,108.691,108.648,108.669,1143600000.0
2005-06-20 05:50:00,108.675,108.695,108.646,108.666,1121000009.0
2005-06-20 05:55:00,108.658,108.685,108.645,108.674,1299899993.0
2005-06-20 06:00:00,108.683,108.715,108.66,108.682,1033499997.0
2005-06-20 06:05:00,108.7,108.71,108.66,108.676,1241899999.0
2005-06-20 06:10:00,108.678,108.686,108.631,108.677,1405800013.0
2005-06-20 06:15:00,108.682,108.693,108.654,108.675,1195799996.0
2005-06-20 06:20:00,108.663,108.709,108.663,108.689,1031699996.0
2005-06-20 06:25:00,108.689,108.729,108.687,108.704,959100005.0
2005-06-20 06:30:00,108.712,108.722,108.669,108.7,1093000000.0
2005-06-20 06:35:00,108.692,108.719,108.668,108.67,1550000008.0
2005-06-20 06:40:00,108.689,108.736,108.681,108.711,1059000000.0
2005-06-20 06:45:00,108.71,108.738,108.695,108.721,1380599997.0
2005-06-20 06:50:00,108.73,108.759,108.71,108.745,1005300001.0
2005-06-20 06:55:00,108.755,108.765,108.721,108.75,877600009.0
2005-06-20 07:00:00,108.75,108.784,108.732,108.765,1281499997.0
2005-06-20 07:05:00,108.757,108.797,108.749,108.784,1439299998.0
2005-06-20 07:10:00,108.767,108.817,108.758,108.81,1273200021.0
2005-06-20 07:15:00,108.803,108.815,108.754,108.779,1276799995.0
2005-06-20 07:20:00,108.779,108.807,108.753,108.792,1397799990.0
2005-06-20 07:25:00,108.794,108.836,108.78,108.831,1127300009.0
2005-06-20 07:30:00,108.848,108.857,108.795,108.816,1310699995.0
2005-06-20 07:35:00,108.827,108.833,108.785,108.825,931200005.0
2005-06-20 07:40:00,108.829,108.852,108.806,108.814,979499999.0
2005-06-20 07:45:00,108.815,108.846,108.789,108.824,1599900024.0
2005-06-20 07:50:00,108.827,108.83,108.745,108.801,1197500003.0
2005-06-20 07:55:00,108.793,108.843,108.762,108.796,958400000.0
2005-06-20 08:00:00,108.798,108.86,108.798,108.82,996899996.0
2005-06-20 08:05:00,108.822,108.822,108.76,108.782,1192400014.0
2005-06-20 08:10:00,108.75,108.75,108.69,108.69,1034299999.0
2005-06-20 08:15:00,108.695,108.711,108.671,108.675,1126999996.0
2005-06-20 08:20:00,108.692,108.716,108.672,108.69,1223399999.0
2005-06-20 08:25:00,108.697,108.699,108.659,108.68,1245100004.0
2005-06-20 08:30:00,108.665,108.733,108.661,108.72,1597299991.0
2005-06-20 08:35:00,108.736,108.764,108.71,108.747,1130700000.0
2005-06-20 08:40:00,108.75,108.791,108.735,108.78,1701800003.0
2005-06-20 08:45:00,108.775,108.808,108.758,108.769,1188899994.0
2005-06-20 08:50:00,108.762,108.819,108.755,108.777,958700005.0
2005-06-20 08:55:00,108.761,108.795,108.742,108.771,1084600002.0
2005-06-20 09:00:00,108.782,108.817,108.782,108.81,1222400010.0
2005-06-20 09:05:00,108.782,108.833,108.776,108.817,978199993.0
2005-06-20 09:10:00,108.798,108.826,108.769,108.797,1352600004.0
2005-06-20 09:15:00,108.765,108.773,108.694,108.725,1186000009.0
2005-06-20 09:20:00,108.737,108.752,108.713,108.736,1130700001.0
2005-06-20 09:25:00,108.736,108.781,108.729,108.759,1170299995.0
2005-06-20 09:30:00,108.769,108.791,108.732,108.757,876599995.0
2005-06-20 09:35:00,108.777,108.802,108.744,108.775,1386199991.0
2005-06-20 09:40:00,108.797,108.83,108.789,108.791,1196700006.0
2005-06-20 09:45:00,108.807,108.814,108.744,108.765,1140500003.0
2005-06-20 09:50:00,108.786,108.788,108.719,108.741,1252600001.0
2005-06-20 09:55:00,108.737,108.77,108.686,108.69,1374400000.0
2005-06-20 10:00:00,108.675,108.717,108.651,108.7,1175699997.0
2005-06-20 10:05:00,108.727,108.763,108.723,108.73,1413300009.0
2005-06-20 10:10:00,108.728,108.743,108.685,108.732,1513699979.0
2005-06-20 10:15:00,108.74,108.775,108.733,108.745,1468399990.0
2005-06-20 10:20:00,108.772,108.78,108.706,108.747,1480199994.0
2005-06-20 10:25:00,108.756,108.756,108.709,108.725,1489000000.0
2005-06-20 10:30:00,108.74,108.75,108.7,108.748,833299998.0
2005-06-20 10:35:00,108.743,108.801,108.733,108.779,1312500007.0
2005-06-20 10:40:00,108.803,108.817,108.761,108.777,1250699992.0
2005-06-20 10:45:00,108.778,108.807,108.755,108.755,1461500004.0
2005-06-20 10:50:00,108.757,108.785,108.742,108.745,1309600006.0
2005-06-20 10:55:00,108.743,108.802,108.72,108.779,1265299994.0
2005-06-20 11:00:00,108.789,108.815,108.721,108.742,1163400000.0
2005-06-20 11:05:00,108.738,108.757,108.71,108.735,1014000005.0
2005-06-20 11:10:00,108.741,108.77,108.725,108.752,1230499996.0
2005-06-20 11:15:00,108.758,108.781,108.73,108.753,1203900004.0
2005-06-20 11:20:00,108.76,108.838,108.727,108.797,1131600005.0
2005-06-20 11:25:00,108.784,108.795,108.731,108.771,1140299999.0
2005-06-20 11:30:00,108.776,108.813,108.754,108.782,991499999.0
2005-06-20 11:35:00,108.783,108.789,108.742,108.783,1449500006.0
2005-06-20 11:40:00,108.79,108.818,108.781,108.817,1191699998.0
2005-06-20 11:45:00,108.817,108.817,108.78,108.807,1444599992.0
2005-06-20 11:50:00,108.805,108.825,108.783,108.799,1363799994.0
2005-06-20 11:55:00,108.777,108.802,108.745,108.79,1158300008.0
2005-06-20 12:00:00,108.783,108.808,108.752,108.779,1328400007.0
2005-06-20 12:05:00,108.783,108.81,108.773,108.796,1180700005.0
2005-06-20 12:10:00,108.808,108.816,108.744,108.773,1483000002.0
2005-06-20 12:15:00,108.78,108.824,108.768,108.797,957099998.0
2005-06-20 12:20:00,108.807,108.807,108.747,108.779,1404100005.0
2005-06-20 12:25:00,108.79,108.798,108.745,108.776,1280100008.0
2005-06-20 12:30:00,108.793,108.835,108.758,108.758,1032499999.0
2005-06-20 12:35:00,108.76,108.809,108.744,108.782,1258500004.0
2005-06-20 12:40:00,108.788,108.848,108.77,108.807,1249600010.0
2005-06-20 12:45:00,108.805,108.832,108.778,108.813,1604400009.0
2005-06-20 12:50:00,108.808,108.825,108.777,108.786,1207599999.0
2005-06-20 12:55:00,108.813,108.829,108.78,108.78,1645499999.0
2005-06-20 13:00:00,108.772,108.801,108.759,108.759,1144099998.0
2005-06-20 13:05:00,108.748,108.811,108.748,108.797,1146299997.0
2005-06-20 13:10:00,108.82,108.918,108.82,108.904,788200000.0
2005-06-20 13:15:00,108.897,108.928,108.884,108.893,1223600015.0
2005-06-20 13:20:00,108.885,108.95,108.885,108.9,1267899998.0
2005-06-20 13:25:00,108.907,108.963,108.903,108.961,1562000022.0
2005-06-20 13:30:00,108.962,108.983,108.935,108.949,1364599991.0
2005-06-20 13:35:00,108.973,108.987,108.923,108.972,1018799998.0
2005-06-20 13:40:00,108.983,109.041,108.94,109.01,1478199988.0
2005-06-20 13:45:00,109.022,109.036,108.971,109.021,1357699995.0
2005-06-20 13:50:00,109.022,109.032,108.979,109.019,1387700006.0
2005-06-20 13:55:00,109.013,109.022,108.941,108.956,1266000002.0
2005-06-20 14:00:00,108.948,108.968,108.906,108.924,1113600005.0
2005-06-20 14:05:00,108.919,108.97,108.913,108.969,893300009.0
2005-06-20 14:10:00,108.994,109.028,108.966,108.982,1166699996.0
2005-06-20 14:15:00,108.973,108.977,108.918,108.927,1457100003.0
2005-06-20 14:20:00,108.918,108.955,108.912,108.927,1163300004.0
2005-06-20 14:25:00,108.933,108.953,108.892,108.93,1025099999.0
2005-06-20 14:30:00,108.933,108.933,108.885,108.906,908200003.0
2005-06-20 14:35:00,108.905,109.028,108.901,108.976,1166499997.0
2005-06-20 14:40:00,108.973,109.03,108.973,109.021,1556699999.0
2005-06-20 14:45:00,109.009,109.038,108.974,109.038,1004500001.0
2005-06-20 14:50:00,109.048,109.06,108.975,108.975,1100400000.0
2005-06-20 14:55:00,108.97,108.998,108.944,108.989,1025399992.0
2005-06-20 15:00:00,108.998,109.055,108.966,108.974,1110899998.0
2005-06-20 15:05:00,108.997,109.062,108.997,109.042,1254500021.0
2005-06-20 15:10:00,109.066,109.096,109.014,109.067,1270499996.0
2005-06-20 15:15:00,109.065,109.223,109.051,109.22,1026200000.0
2005-06-20 15:20:00,109.222,109.231,109.112,109.135,1569899994.0
2005-06-20 15:25:00,109.132,109.136,109.085,109.12,1009000002.0
2005-06-20 15:30:00,109.115,109.138,109.065,109.088,1616100011.0
2005-06-20 15:35:00,109.112,109.118,109.06,109.066,1010000008.0
2005-06-20 15:40:00,109.096,109.117,109.069,109.117,1267799996.0
2005-06-20 15:45:00,109.125,109.201,109.108,109.196,951400005.0
2005-06-20 15:50:00,109.201,109.234,109.171,109.201,1067899993.0
2005-06-20 15:55:00,109.212,109.246,109.147,109.168,1310600005.0
2005-06-20 16:00:00,109.179,109.191,109.141,109.185,1056400004.0
2005-06-20 16:05:00,109.195,109.25,109.157,109.216,979100000.0
2005-06-20 16:10:00,109.213,109.238,109.185,109.219,895699992.0
2005-06-20 16:15:00,109.225,109.253,109.217,109.25,1074599995.0
2005-06-20 16:20:00,109.267,109.276,109.225,109.251,1321599998.0
2005-06-20 16:25:00,109.245,109.284,109.236,109.266,1397000020.0
2005-06-20 16:30:00,109.258,109.324,109.258,109.29,1308699991.0
2005-06-20 16:35:00,109.304,109.347,109.304,109.328,1212399993.0
2005-06-20 16:40:00,109.335,109.344,109.266,109.279,1208100002.0
2005-06-20 16:45:00,109.282,109.327,109.26,109.299,1413799999.0
2005-06-20 16:50:00,109.295,109.329,109.274,109.282,1188400010.0
2005-06-20 16:55:00,109.275,109.365,109.275,109.365,833300004.0
2005-06-20 17:00:00,109.385,109.451,109.369,109.442,1486800007.0
2005-06-20 17:05:00,109.457,109.471,109.429,109.44,1211599990.0
2005-06-20 17:10:00,109.447,109.469,109.406,109.424,973400005.0
2005-06-20 17:15:00,109.425,109.496,109.409,109.449,1028800003.0
2005-06-20 17:20:00,109.46,109.495,109.43,109.461,1156199986.0
2005-06-20 17:25:00,109.461,109.504,109.455,109.472,1592700000.0
2005-06-20 17:30:00,109.475,109.544,109.462,109.533,936200004.0
2005-06-20 17:35:00,109.555,109.594,109.531,109.539,1123900002.0
2005-06-20 17:40:00,109.55,109.563,109.465,109.48,1353000012.0
2005-06-20 17:45:00,109.487,109.498,109.407,109.407,1173400002.0
2005-06-20 17:50:00,109.416,109.458,109.384,109.411,1357800013.0
2005-06-20 17:55:00,109.383,109.433,109.352,109.411,1055400001.0
2005-06-20 18:00:00,109.39,109.45,109.39,109.43,8025400012.0
2005-06-20 18:05:00,109.44,109.45,109.4,109.4,7719600012.0
2005-06-20 18:10:00,109.41,109.422,109.378,109.4,9448700016.0
2005-06-20 18:15:00,109.39,109.407,109.36,109.36,7130000048.0
2005-06-20 18:20:00,109.37,109.39,109.36,109.36,8423000100.0
2005-06-20 18:25:00,109.37,109.41,109.355,109.4,8254800042.0
2005-06-20 18:30:00,109.383,109.42,109.362,109.42,7023900021.0
2005-06-20 18:35:00,109.401,109.438,109.398,109.418,5690800009.0
2005-06-20 18:40:00,109.39,109.441,109.373,109.378,6244200000.0
2005-06-20 18:45:00,109.384,109.445,109.378,109.42,6212299987.0
2005-06-20 18:50:00,109.429,109.446,109.359,109.375,8293700001.0
2005-06-20 18:55:00,109.37,109.432,109.355,109.383,6769399995.0
2005-06-20 19:00:00,109.386,109.424,109.373,109.424,4296700022.0
2005-06-20 19:05:00,109.426,109.459,109.402,109.44,6909500011.0
2005-06-20 19:10:00,109.467,109.496,109.423,109.452,3679999990.0
2005-06-20 19:15:00,109.438,109.474,109.42,109.448,5756499995.0
2005-06-20 19:20:00,109.424,109.489,109.413,109.442,4941599990.0
2005-06-20 19:25:00,109.44,109.481,109.428,109.445,5250900002.0
2005-06-20 19:30:00,109.437,109.49,109.433,109.465,5927800013.0
2005-06-20 19:35:00,109.433,109.487,109.423,109.473,4326500018.0
2005-06-20 19:40:00,109.455,109.501,109.432,109.455,4664300003.0
2005-06-20 19:45:00,109.485,109.49,109.424,109.45,4302800001.0
2005-06-20 19:50:00,109.458,109.488,109.432,109.444,5471699997.0
2005-06-20 19:55:00,109.457,109.491,109.438,109.481,3828099982.0
2005-06-20 20:00:00,109.452,109.488,109.433,109.449,3778100000.0
2005-06-20 20:05:00,109.454,109.496,109.44,109.457,5780399998.0
2005-06-20 20:10:00,109.465,109.499,109.444,109.475,4823400009.0
2005-06-20 20:15:00,109.457,109.498,109.437,109.468,4277999990.0
2005-06-20 20:20:00,109.452,109.497,109.432,109.467,5257399983.0
2005-06-20 20:25:00,109.437,109.486,109.427,109.46,6018400005.0
2005-06-20 20:30:00,109.45,109.478,109.44,109.455,3212699980.0
2005-06-20 20:35:00,109.44,109.478,109.39,109.39,3567400012.0
2005-06-20 20:40:00,109.42,109.446,109.374,109.399,6388700030.0
2005-06-20 20:45:00,109.398,109.436,109.378,109.39,6530600007.0
2005-06-20 20:50:00,109.433,109.438,109.384,109.404,4061200001.0
2005-06-20 20:55:00,109.443,109.449,109.37,109.38,6383999999.0
2005-06-20 21:00:00,109.37,109.405,109.349,109.349,4534399993.0
2005-06-20 21:05:00,109.364,109.395,109.336,109.35,4410500014.0
2005-06-20 21:10:00,109.367,109.408,109.341,109.378,3302900023.0
2005-06-20 21:15:00,109.375,109.404,109.35,109.376,7018800012.0
2005-06-20 21:20:00,109.38,109.436,109.369,109.4,6426399993.0
2005-06-20 21:25:00,109.388,109.41,109.345,109.354,4445899980.0
2005-06-20 21:30:00,109.345,109.397,109.342,109.352,3133799990.0
2005-06-20 21:35:00,109.357,109.398,109.329,109.345,2247399998.0
2005-06-20 21:40:00,109.371,109.381,109.292,109.348,4729400000.0
2005-06-20 21:45:00,109.345,109.369,109.315,109.357,3706999996.0
2005-06-20 21:50:00,109.36,109.388,109.309,109.365,2145500003.0
2005-06-20 21:55:00,109.353,109.386,109.322,109.362,1918199993.0
2005-06-20 22:00:00,109.354,109.407,109.345,109.388,4803400009.0
2005-06-20 22:05:00,109.373,109.391,109.345,109.363,1225599993.0
2005-06-20 22:10:00,109.355,109.39,109.338,109.357,1654099993.0
2005-06-20 22:15:00,109.385,109.407,109.357,109.38,2171099992.0
2005-06-20 22:20:00,109.394,109.409,109.366,109.395,1225199999.0
2005-06-20 22:25:00,109.408,109.408,109.3,109.323,2055699994.0
2005-06-20 22:30:00,109.333,109.389,109.32,109.371,2210299999.0
2005-06-20 22:35:00,109.354,109.373,109.324,109.369,1733299995.0
2005-06-20 22:40:00,109.332,109.372,109.308,109.322,1959799998.0
2005-06-20 22:45:00,109.349,109.362,109.3,109.313,1747799994.0
2005-06-20 22:50:00,109.297,109.344,109.294,109.323,1906900005.0
2005-06-20 22:55:00,109.319,109.336,109.242,109.243,1931900009.0
2005-06-20 23:00:00,109.25,109.283,109.239,109.267,1145999988.0
2005-06-20 23:05:00,109.267,109.286,109.239,109.28,1343200004.0
2005-06-20 23:10:00,109.26,109.292,109.232,109.265,1234899991.0
2005-06-20 23:15:00,109.268,109.293,109.245,109.262,1234799996.0
2005-06-20 23:20:00,109.268,109.299,109.242,109.243,933799999.0
2005-06-20 23:25:00,109.24,109.266,109.214,109.226,1651399992.0
2005-06-20 23:30:00,109.242,109.301,109.242,109.282,1456699986.0
2005-06-20 23:35:00,109.271,109.329,109.251,109.319,1229400007.0
2005-06-20 23:40:00,109.322,109.335,109.277,109.306,1082400000.0
2005-06-20 23:45:00,109.33,109.336,109.291,109.305,1486899992.0
2005-06-20 23:50:00,109.298,109.331,109.288,109.314,941299998.0
2005-06-20 23:55:00,109.301,109.338,109.293,109.304,1322099991.0
2005-06-21 00:00:00,109.317,109.347,109.308,109.325,1221699995.0
2005-06-21 00:05:00,109.31,109.338,109.293,109.297,1001700012.0
2005-06-21 00:10:00,109.337,109.337,109.274,109.304,767900000.0
2005-06-21 00:15:00,109.312,109.327,109.281,109.285,1141800003.0
2005-06-21 00:20:00,109.297,109.329,109.261,109.301,1273200002.0
2005-06-21 00:25:00,109.292,109.337,109.281,109.294,967399995.0
2005-06-21 00:30:00,109.309,109.339,109.278,109.304,1158099997.0
2005-06-21 00:35:00,109.31,109.387,109.306,109.387,1318400002.0
2005-06-21 00:40:00,109.403,109.403,109.333,109.333,1466199998.0
2005-06-21 00:45:00,109.352,109.396,109.338,109.354,809700003.0
2005-06-21 00:50:00,109.352,109.386,109.336,109.372,1091199993.0
2005-06-21 00:55:00,109.376,109.424,109.362,109.379,1240399989.0
2005-06-21 01:00:00,109.403,109.416,109.351,109.379,1422199987.0
2005-06-21 01:05:00,109.378,109.392,109.345,109.349,1154099995.0
2005-06-21 01:10:00,109.348,109.379,109.32,109.35,1056000001.0
2005-06-21 01:15:00,109.38,109.386,109.338,109.368,1202900002.0
2005-06-21 01:20:00,109.358,109.401,109.347,109.349,1198800001.0
2005-06-21 01:25:00,109.352,109.388,109.348,109.388,1240999998.0
2005-06-21 01:30:00,109.355,109.381,109.345,109.352,1331299992.0
2005-06-21 01:35:00,109.359,109.389,109.339,109.358,1072099993.0
2005-06-21 01:40:00,109.369,109.387,109.348,109.372,1309700007.0
2005-06-21 01:45:00,109.366,109.406,109.366,109.384,1292999997.0
2005-06-21 01:50:00,109.391,109.451,109.368,109.447,1320999997.0
2005-06-21 01:55:00,109.408,109.456,109.373,109.42,766400003.0
2005-06-21 02:00:00,109.419,109.447,109.375,109.377,1517900002.0
2005-06-21 02:05:00,109.4,109.449,109.381,109.382,1212100004.0
2005-06-21 02:10:00,109.363,109.415,109.317,109.333,1545200005.0
2005-06-21 02:15:00,109.327,109.365,109.288,109.319,868300004.0
2005-06-21 02:20:00,109.319,109.368,109.3,109.343,1153800014.0
2005-06-21 02:25:00,109.332,109.36,109.316,109.351,1120900001.0
2005-06-21 02:30:00,109.335,109.378,109.31,109.334,1290999999.0
2005-06-21 02:35:00,109.34,109.368,109.323,109.348,1030200013.0
2005-06-21 02:40:00,109.331,109.367,109.303,109.307,1152100012.0
2005-06-21 02:45:00,109.33,109.354,109.217,109.217,1283300002.0
2005-06-21 02:50:00,109.203,109.255,109.192,109.248,1451100008.0
2005-06-21 02:55:00,109.258,109.344,109.256,109.322,1278499998.0
2005-06-21 03:00:00,109.301,109.361,109.275,109.347,1178099996.0
2005-06-21 03:05:00,109.38,109.384,109.318,109.34,1432600000.0
2005-06-21 03:10:00,109.338,109.355,109.311,109.313,1528599988.0
2005-06-21 03:15:00,109.312,109.347,109.292,109.314,1108899994.0
2005-06-21 03:20:00,109.305,109.336,109.287,109.317,1147900005.0
2005-06-21 03:25:00,109.318,109.358,109.305,109.341,1040500000.0
2005-06-21 03:30:00,109.31,109.36,109.31,109.324,1108800006.0
2005-06-21 03:35:00,109.325,109.365,109.305,109.314,1058600008.0
2005-06-21 03:40:00,109.312,109.341,109.299,109.32,1393300002.0
2005-06-21 03:45:00,109.312,109.353,109.301,109.333,964499998.0
2005-06-21 03:50:00,109.32,109.345,109.296,109.327,1337799994.0
2005-06-21 03:55:00,109.312,109.341,109.295,109.32,1392399990.0
2005-06-21 04:00:00,109.312,109.356,109.305,109.338,1073200001.0
2005-06-21 04:05:00,109.327,109.342,109.286,109.339,1637199990.0
2005-06-21 04:10:00,109.32,109.352,109.311,109.324,1183200000.0
2005-06-21 04:15:00,109.312,109.34,109.279,109.284,1107199997.0
2005-06-21 04:20:00,109.307,109.32,109.27,109.282,1120000006.0
2005-06-21 04:25:00,109.267,109.304,109.249,109.27,1252300002.0
2005-06-21 04:30:00,109.267,109.321,109.261,109.312,1432700001.0
2005-06-21 04:35:00,109.302,109.328,109.292,109.299,1309599999.0
2005-06-21 04:40:00,109.302,109.334,109.285,109.287,946400005.0
2005-06-21 04:45:00,109.321,109.338,109.28,109.298,1270599999.0
2005-06-21 04:50:00,109.33,109.338,109.295,109.312,1151400004.0
2005-06-21 04:55:00,109.3,109.328,109.287,109.308,987000000.0
2005-06-21 05:00:00,109.298,109.328,109.282,109.302,1325800001.0
2005-06-21 05:05:00,109.315,109.324,109.27,109.305,1196799995.0
2005-06-21 05:10:00,109.288,109.31,109.268,109.291,1342800005.0
2005-06-21 05:15:00,109.261,109.31,109.255,109.28,1271600009.0
2005-06-21 05:20:00,109.305,109.337,109.271,109.279,1652700010.0
2005-06-21 05:25:00,109.281,109.305,109.255,109.264,1348600010.0
2005-06-21 05:30:00,109.265,109.3,109.105,109.278,1488599996.0
2005-06-21 05:35:00,109.3,109.307,109.268,109.274,909600012.0
2005-06-21 05:40:00,109.307,109.307,109.249,109.257,1303300009.0
2005-06-21 05:45:00,109.284,109.306,109.257,109.301,1324600000.0
2005-06-21 05:50:00,109.272,109.313,109.261,109.303,967800003.0
2005-06-21 05:55:00,109.297,109.311,109.26,109.265,1144400007.0
2005-06-21 06:00:00,109.255,109.306,109.255,109.282,986100003.0
2005-06-21 06:05:00,109.292,109.292,109.257,109.262,1256600001.0
2005-06-21 06:10:00,109.273,109.319,109.264,109.28,1004199991.0
2005-06-21 06:15:00,109.278,109.315,109.277,109.285,1340200014.0
2005-06-21 06:20:00,109.29,109.311,109.264,109.279,1072799987.0
2005-06-21 06:25:00,109.285,109.324,109.26,109.293,1455900003.0
2005-06-21 06:30:00,109.277,109.315,109.259,109.267,1260799999.0
2005-06-21 06:35:00,109.268,109.303,109.251,109.258,1550699984.0
2005-06-21 06:40:00,109.248,109.294,109.243,109.278,1426999993.0
2005-06-21 06:45:00,109.282,109.313,109.266,109.292,1281300002.0
2005-06-21 06:50:00,109.282,109.311,109.271,109.311,1212799997.0
2005-06-21 06:55:00,109.29,109.323,109.281,109.307,1071400006.0
2005-06-21 07:00:00,109.301,109.328,109.278,109.282,1187099996.0
2005-06-21 07:05:00,109.323,109.329,109.289,109.32,1358000006.0
2005-06-21 07:10:00,109.324,109.355,109.293,109.341,1320799980.0
2005-06-21 07:15:00,109.34,109.351,109.296,109.318,950199997.0
2005-06-21 07:20:00,109.312,109.349,109.29,109.317,1290400003.0
2005-06-21 07:25:00,109.332,109.355,109.307,109.336,986800001.0
2005-06-21 07:30:00,109.323,109.341,109.276,109.322,1611399995.0
2005-06-21 07:35:00,109.302,109.336,109.274,109.29,1528199991.0
2005-06-21 07:40:00,109.285,109.322,109.27,109.279,801399996.0
2005-06-21 07:45:00,109.28,109.327,109.28,109.321,1183200009.0
2005-06-21 07:50:00,109.295,109.341,109.287,109.318,1174100001.0
2005-06-21 07:55:00,109.311,109.34,109.075,109.075,1134800005.0
2005-06-21 08:00:00,109.303,109.332,109.255,109.255,1174400002.0
2005-06-21 08:05:00,109.29,109.314,109.252,109.283,1509600009.0
2005-06-21 08:10:00,109.29,109.3,109.248,109.277,1329599996.0
2005-06-21 08:15:00,109.262,109.28,109.241,109.271,1344699992.0
2005-06-21 08:20:00,109.255,109.293,109.239,109.272,1410800005.0
2005-06-21 08:25:00,109.273,109.346,109.262,109.346,1070000003.0
2005-06-21 08:30:00,109.335,109.345,109.29,109.294,1191400005.0
2005-06-21 08:35:00,109.292,109.331,109.272,109.272,1141000006.0
2005-06-21 08:40:00,109.282,109.311,109.243,109.282,1091800003.0
2005-06-21 08:45:00,109.276,109.295,109.241,109.278,1545400001.0
2005-06-21 08:50:00,109.257,109.301,109.241,109.253,1258899995.0
2005-06-21 08:55:00,109.243,109.287,109.228,109.276,788399993.0
2005-06-21 09:00:00,109.277,109.277,109.21,109.25,1338400000.0
2005-06-21 09:05:00,109.236,109.274,109.221,109.246,1298000004.0
2005-06-21 09:10:00,109.273,109.287,109.244,109.272,1554799994.0
2005-06-21 09:15:00,109.267,109.304,109.246,109.288,1448899997.0
2005-06-21 09:20:00,109.302,109.312,109.26,109.29,1051900006.0
2005-06-21 09:25:00,109.265,109.306,109.263,109.263,1038100006.0
2005-06-21 09:30:00,109.262,109.307,109.254,109.299,1289199996.0
2005-06-21 09:35:00,109.275,109.426,109.266,109.395,1559200012.0
2005-06-21 09:40:00,109.393,109.436,109.348,109.379,1243700000.0
2005-06-21 09:45:00,109.415,109.415,109.345,109.386,1157200000.0
2005-06-21 09:50:00,109.383,109.416,109.362,109.367,1221200004.0
2005-06-21 09:55:00,109.378,109.441,109.37,109.437,1227100007.0
2005-06-21 10:00:00,109.43,109.506,109.422,109.424,1203299993.0
2005-06-21 10:05:00,109.43,109.483,109.401,109.429,1285199998.0
2005-06-21 10:10:00,109.438,109.469,109.414,109.414,1262299993.0
2005-06-21 10:15:00,109.41,109.441,109.37,109.39,1450299993.0
2005-06-21 10:20:00,109.403,109.444,109.376,109.422,1336200008.0
2005-06-21 10:25:00,109.44,109.457,109.406,109.435,1114399992.0
2005-06-21 10:30:00,109.442,109.489,109.437,109.452,1302199983.0
2005-06-21 10:35:00,109.422,109.476,109.38,109.38,1298300011.0
2005-06-21 10:40:00,109.38,109.395,109.262,109.329,1043499985.0
2005-06-21 10:45:00,109.377,109.407,109.336,109.391,1025000002.0
2005-06-21 10:50:00,109.373,109.399,109.351,109.368,970799998.0
2005-06-21 10:55:00,109.369,109.393,109.299,109.299,1055099997.0
2005-06-21 11:00:00,109.295,109.351,109.283,109.339,1101300006.0
2005-06-21 11:05:00,109.348,109.366,109.315,109.315,1300499991.0
2005-06-21 11:10:00,109.299,109.355,109.279,109.345,973099997.0
2005-06-21 11:15:00,109.347,109.373,109.315,109.373,1346599996.0
2005-06-21 11:20:00,109.395,109.447,109.341,109.422,1193600008.0
2005-06-21 11:25:00,109.39,109.434,109.385,109.403,1026200001.0
2005-06-21 11:30:00,109.395,109.421,109.37,109.396,1285900002.0
2005-06-21 11:35:00,109.41,109.41,109.337,109.365,915699998.0
2005-06-21 11:40:00,109.383,109.411,109.358,109.401,1065400008.0
2005-06-21 11:45:00,109.407,109.423,109.359,109.359,1269899995.0
2005-06-21 11:50:00,109.382,109.437,109.378,109.408,1336700001.0
2005-06-21 11:55:00,109.392,109.417,109.31,109.31,1658599996.0
2005-06-21 12:00:00,109.305,109.357,109.305,109.325,1213599996.0
2005-06-21 12:05:00,109.357,109.366,109.301,109.334,1643299992.0
2005-06-21 12:10:00,109.32,109.349,109.304,109.317,1447900006.0
2005-06-21 12:15:00,109.33,109.345,109.287,109.336,1662800006.0
2005-06-21 12:20:00,109.322,109.346,109.296,109.303,1459499996.0
2005-06-21 12:25:00,109.313,109.325,109.265,109.306,1040300002.0
2005-06-21 12:30:00,109.317,109.337,109.29,109.314,1127199994.0
2005-06-21 12:35:00,109.314,109.334,109.278,109.312,1248399992.0
2005-06-21 12:40:00,109.311,109.341,109.293,109.299,1370599987.0
2005-06-21 12:45:00,109.285,109.335,109.269,109.304,1562799998.0
2005-06-21 12:50:00,109.302,109.328,109.283,109.322,1411700004.0
2005-06-21 12:55:00,109.303,109.347,109.269,109.337,1155699999.0
2005-06-21 13:00:00,109.325,109.379,109.317,109.37,827899999.0
2005-06-21 13:05:00,109.365,109.407,109.365,109.379,1322199999.0
2005-06-21 13:10:00,109.372,109.395,109.335,109.342,956000016.0
2005-06-21 13:15:00,109.342,109.386,109.331,109.375,1323099997.0
2005-06-21 13:20:00,109.368,109.419,109.359,109.38,1313800001.0
2005-06-21 13:25:00,109.372,109.407,109.328,109.335,883800002.0
2005-06-21 13:30:00,109.332,109.392,109.317,109.37,1458999996.0
2005-06-21 13:35:00,109.363,109.375,109.32,109.35,1274299993.0
2005-06-21 13:40:00,109.355,109.373,109.321,109.35,1261400001.0
2005-06-21 13:45:00,109.337,109.367,109.311,109.333,1252300003.0
2005-06-21 13:50:00,109.342,109.351,109.297,109.33,1522499990.0
2005-06-21 13:55:00,109.337,109.349,109.283,109.283,1291999998.0
2005-06-21 14:00:00,109.285,109.312,109.238,109.255,1195499996.0
2005-06-21 14:05:00,109.248,109.324,109.241,109.305,1269300014.0
2005-06-21 14:10:00,109.283,109.309,109.253,109.295,1108799996.0
2005-06-21 14:15:00,109.315,109.331,109.241,109.288,1440999997.0
2005-06-21 14:20:00,109.258,109.307,109.233,109.255,1408899986.0
2005-06-21 14:25:00,109.252,109.273,109.226,109.243,1162000001.0
2005-06-21 14:30:00,109.24,109.247,109.193,109.209,981100001.0
2005-06-21 14:35:00,109.22,109.251,109.202,109.231,1101300000.0
2005-06-21 14:40:00,109.232,109.256,109.19,109.2,1203500007.0
2005-06-21 14:45:00,109.18,109.18,109.111,109.128,1078100008.0
2005-06-21 14:50:00,109.137,109.162,109.104,109.16,1226000000.0
2005-06-21 14:55:00,109.153,109.161,109.079,109.1,1031799999.0
2005-06-21 15:00:00,109.048,109.063,108.92,108.92,1200700001.0
2005-06-21 15:05:00,108.923,108.923,108.849,108.876,1048400003.0
2005-06-21 15:10:00,108.877,108.887,108.827,108.854,1076100004.0
2005-06-21 15:15:00,108.845,108.863,108.766,108.766,1117100003.0
2005-06-21 15:20:00,108.738,108.747,108.644,108.658,1349899999.0
2005-06-21 15:25:00,108.655,108.688,108.584,108.6,1157799991.0
2005-06-21 15:30:00,108.609,108.648,108.609,108.629,990600005.0
2005-06-21 15:35:00,108.617,108.668,108.617,108.646,1040099999.0
2005-06-21 15:40:00,108.642,108.677,108.616,108.617,1655199989.0
2005-06-21 15:45:00,108.625,108.666,108.589,108.636,1162600006.0
2005-06-21 15:50:00,108.64,108.669,108.617,108.667,1312300007.0
2005-06-21 15:55:00,108.669,108.669,108.612,108.657,1281499990.0
2005-06-21 16:00:00,108.662,108.7,108.648,108.692,1339800006.0
2005-06-21 16:05:00,108.697,108.738,108.688,108.724,1217399989.0
2005-06-21 16:10:00,108.738,108.738,108.688,108.715,1232900005.0
2005-06-21 16:15:00,108.713,108.746,108.695,108.697,991899994.0
2005-06-21 16:20:00,108.698,108.71,108.657,108.665,1164999997.0
2005-06-21 16:25:00,108.678,108.718,108.647,108.713,1477199986.0
2005-06-21 16:30:00,108.708,108.718,108.672,108.7,1099500002.0
2005-06-21 16:35:00,108.717,108.75,108.694,108.714,1296499987.0
2005-06-21 16:40:00,108.724,108.735,108.654,108.659,980099998.0
2005-06-21 16:45:00,108.673,108.691,108.343,108.401,1171599995.0
2005-06-21 16:50:00,108.422,108.465,108.4,108.419,1330700007.0
2005-06-21 16:55:00,108.409,108.46,108.37,108.374,1157600009.0
2005-06-21 17:00:00,108.39,108.402,108.282,108.381,1045200014.0
2005-06-21 17:05:00,108.392,108.478,108.359,108.443,1078299996.0
2005-06-21 17:10:00,108.45,108.453,108.31,108.384,1543300006.0
2005-06-21 17:15:00,108.366,108.448,108.355,108.431,1260500002.0
2005-06-21 17:20:00,108.425,108.459,108.425,108.443,1109099994.0
2005-06-21 17:25:00,108.431,108.446,108.404,108.417,1059700004.0
2005-06-21 17:30:00,108.43,108.465,108.415,108.441,1006799999.0
2005-06-21 17:35:00,108.455,108.526,108.446,108.526,1288600008.0
2005-06-21 17:40:00,108.552,108.554,108.455,108.464,1201500023.0
2005-06-21 17:45:00,108.476,108.477,108.414,108.415,921599996.0
2005-06-21 17:50:00,108.416,108.437,108.384,108.427,1447099995.0
2005-06-21 17:55:00,108.42,108.52,108.4,108.511,871200009.0
2005-06-21 18:00:00,108.497,108.62,108.452,108.59,7973799999.0
2005-06-21 18:05:00,108.58,108.59,108.53,108.55,9454999970.0
2005-06-21 18:10:00,108.54,108.56,108.47,108.47,9841199998.0
2005-06-21 18:15:00,108.46,108.58,108.44,108.58,10078100032.0
2005-06-21 18:20:00,108.59,108.61,108.5,108.53,9564500020.0
2005-06-21 18:25:00,108.54,108.54,108.43,108.44,9912699972.0
2005-06-21 18:30:00,108.416,108.47,108.37,108.42,9767799940.0
2005-06-21 18:35:00,108.43,108.44,108.348,108.394,6654799969.0
2005-06-21 18:40:00,108.398,108.422,108.356,108.397,7133799993.0
2005-06-21 18:45:00,108.393,108.42,108.356,108.402,5655799986.0
2005-06-21 18:50:00,108.42,108.432,108.376,108.398,8310999998.0
2005-06-21 18:55:00,108.378,108.407,108.339,108.361,7162600010.0
2005-06-21 19:00:00,108.363,108.387,108.28,108.355,4782999994.0
2005-06-21 19:05:00,108.347,108.347,108.28,108.332,6127300008.0
2005-06-21 19:10:00,108.314,108.356,108.303,108.303,3677000002.0
2005-06-21 19:15:00,108.337,108.341,108.284,108.316,6177000003.0
2005-06-21 19:20:00,108.322,108.348,108.288,108.32,5562299995.0
2005-06-21 19:25:00,108.325,108.385,108.304,108.352,6441800024.0
2005-06-21 19:30:00,108.347,108.38,108.311,108.365,6559799985.0
2005-06-21 19:35:00,108.365,108.377,108.277,108.317,3993999994.0
2005-06-21 19:40:00,108.286,108.339,108.261,108.323,4546700007.0
2005-06-21 19:45:00,108.299,108.387,108.293,108.348,4687899992.0
2005-06-21 19:50:00,108.342,108.356,108.277,108.328,5078800005.0
2005-06-21 19:55:00,108.291,108.35,108.281,108.343,4541500021.0
2005-06-21 20:00:00,108.338,108.358,108.296,108.335,3608999988.0
2005-06-21 20:05:00,108.32,108.356,108.259,108.295,5135200034.0
2005-06-21 20:10:00,108.277,108.36,108.257,108.341,5792899990.0
2005-06-21 20:15:00,108.333,108.337,108.282,108.317,4623800011.0
2005-06-21 20:20:00,108.295,108.319,108.214,108.257,5144500004.0
2005-06-21 20:25:00,108.241,108.27,108.203,108.26,4844400011.0
2005-06-21 20:30:00,108.25,108.28,108.229,108.255,6824700014.0
2005-06-21 20:35:00,108.258,108.299,108.225,108.285,3896200008.0
2005-06-21 20:40:00,108.27,108.316,108.242,108.266,7193500030.0
2005-06-21 20:45:00,108.264,108.287,108.201,108.22,7340300003.0
2005-06-21 20:50:00,108.237,108.238,108.171,108.214,4401099997.0
2005-06-21 20:55:00,108.212,108.22,108.156,108.21,7947800033.0
2005-06-21 21:00:00,108.195,108.227,108.173,108.215,5017300024.0
2005-06-21 21:05:00,108.195,108.218,108.167,108.2,3911500012.0
2005-06-21 21:10:00,108.195,108.23,108.134,108.182,3658299998.0
2005-06-21 21:15:00,108.22,108.239,108.192,108.225,6756299992.0
2005-06-21 21:20:00,108.199,108.258,108.186,108.228,7484300002.0
2005-06-21 21:25:00,108.23,108.253,108.178,108.199,4691600018.0
2005-06-21 21:30:00,108.203,108.235,108.164,108.215,2635399996.0
2005-06-21 21:35:00,108.218,108.237,108.174,108.215,2432600005.0
2005-06-21 21:40:00,108.242,108.256,108.215,108.245,5003400001.0
2005-06-21 21:45:00,108.241,108.26,108.183,108.253,4157800015.0
2005-06-21 21:50:00,108.262,108.262,108.209,108.243,1977000001.0
2005-06-21 21:55:00,108.22,108.256,108.197,108.229,1858000001.0
2005-06-21 22:00:00,108.218,108.247,108.185,108.247,3607299995.0
2005-06-21 22:05:00,108.238,108.252,108.203,108.218,1346500001.0
2005-06-21 22:10:00,108.228,108.263,108.162,108.214,1935899995.0
2005-06-21 22:15:00,108.227,108.235,108.193,108.21,2320900006.0
2005-06-21 22:20:00,108.232,108.258,108.218,108.226,1223800001.0
2005-06-21 22:25:00,108.23,108.244,108.192,108.21,1635399993.0
2005-06-21 22:30:00,108.243,108.244,108.165,108.205,2522200010.0
2005-06-21 22:35:00,108.204,108.24,108.17,108.19,1623199998.0
2005-06-21 22:40:00,108.203,108.236,108.17,108.207,1762900007.0
2005-06-21 22:45:00,108.219,108.227,108.166,108.188,1424499998.0
2005-06-21 22:50:00,108.192,108.192,108.131,108.159,1530300010.0
2005-06-21 22:55:00,108.168,108.178,108.111,108.123,1754300001.0
2005-06-21 23:00:00,108.118,108.173,108.118,108.154,1481600010.0
2005-06-21 23:05:00,108.167,108.207,108.153,108.202,1138100004.0
2005-06-21 23:10:00,108.157,108.208,108.117,108.143,1141200013.0
2005-06-21 23:15:00,108.118,108.172,108.118,108.171,1159200007.0
2005-06-21 23:20:00,108.175,108.192,108.136,108.183,1293399992.0
2005-06-21 23:25:00,108.2,108.219,108.157,108.203,1293399999.0
2005-06-21 23:30:00,108.234,108.27,108.206,108.27,1080700001.0
2005-06-21 23:35:00,108.265,108.296,108.24,108.275,1147499994.0
2005-06-21 23:40:00,108.258,108.303,108.258,108.303,1120100004.0
2005-06-21 23:45:00,108.295,108.354,108.287,108.294,1157000007.0
2005-06-21 23:50:00,108.31,108.327,108.268,108.294,1240600006.0
2005-06-21 23:55:00,108.318,108.323,108.268,108.285,1145800004.0
2005-06-22 00:00:00,108.29,108.35,108.267,108.318,1463399999.0
2005-06-22 00:05:00,108.346,108.366,108.298,108.349,1130599989.0
2005-06-22 00:10:00,108.355,108.374,108.32,108.345,1340799991.0
2005-06-22 00:15:00,108.348,108.392,108.338,108.358,1317799997.0
2005-06-22 00:20:00,108.384,108.402,108.352,108.391,1322799996.0
2005-06-22 00:25:00,108.37,108.399,108.358,108.395,1303300002.0
2005-06-22 00:30:00,108.392,108.431,108.366,108.425,1093100009.0
2005-06-22 00:35:00,108.413,108.452,108.389,108.424,1370300003.0
2005-06-22 00:40:00,108.413,108.439,108.377,108.403,1353599999.0
2005-06-22 00:45:00,108.395,108.416,108.335,108.361,1111199993.0
2005-06-22 00:50:00,108.354,108.406,108.345,108.379,1450100001.0
2005-06-22 00:55:00,108.393,108.42,108.37,108.412,1457300000.0
2005-06-22 01:00:00,108.408,108.419,108.364,108.415,1459599999.0
2005-06-22 01:05:00,108.375,108.409,108.344,108.386,1141599996.0
2005-06-22 01:10:00,108.36,108.384,108.324,108.339,1292099996.0
2005-06-22 01:15:00,108.355,108.397,108.343,108.388,1344899997.0
2005-06-22 01:20:00,108.368,108.469,108.358,108.456,1178500000.0
2005-06-22 01:25:00,108.443,108.504,108.43,108.465,818900003.0
2005-06-22 01:30:00,108.443,108.518,108.443,108.452,1296000005.0
2005-06-22 01:35:00,108.455,108.49,108.426,108.458,1178399998.0
2005-06-22 01:40:00,108.448,108.47,108.402,108.415,902600000.0
2005-06-22 01:45:00,108.445,108.465,108.383,108.41,1361799998.0
2005-06-22 01:50:00,108.422,108.462,108.408,108.442,1317299995.0
2005-06-22 01:55:00,108.442,108.47,108.426,108.46,1189999990.0
2005-06-22 02:00:00,108.465,108.49,108.399,108.399,1154299994.0
2005-06-22 02:05:00,108.444,108.473,108.39,108.418,1102599999.0
2005-06-22 02:10:00,108.417,108.439,108.354,108.384,1021199994.0
2005-06-22 02:15:00,108.389,108.416,108.372,108.411,1060100001.0
2005-06-22 02:20:00,108.409,108.424,108.39,108.422,1101300002.0
2005-06-22 02:25:00,108.43,108.455,108.401,108.441,1396099993.0
2005-06-22 02:30:00,108.46,108.479,108.415,108.448,1138599997.0
2005-06-22 02:35:00,108.44,108.446,108.393,108.417,1052200006.0
2005-06-22 02:40:00,108.415,108.455,108.403,108.415,1157800002.0
2005-06-22 02:45:00,108.423,108.442,108.38,108.442,1704399998.0
2005-06-22 02:50:00,108.407,108.464,108.394,108.442,1056600006.0
2005-06-22 02:55:00,108.463,108.467,108.432,108.439,1007699993.0
2005-06-22 03:00:00,108.442,108.446,108.396,108.405,987899994.0
2005-06-22 03:05:00,108.406,108.431,108.374,108.416,1188300000.0
2005-06-22 03:10:00,108.42,108.46,108.403,108.427,898099996.0
2005-06-22 03:15:00,108.446,108.516,108.403,108.516,1164500002.0
2005-06-22 03:20:00,108.508,108.565,108.492,108.556,1226699994.0
2005-06-22 03:25:00,108.56,108.594,108.542,108.542,1158600015.0
2005-06-22 03:30:00,108.525,108.588,108.512,108.536,1153700000.0
2005-06-22 03:35:00,108.542,108.566,108.505,108.532,1617499990.0
2005-06-22 03:40:00,108.518,108.541,108.438,108.444,1256100005.0
2005-06-22 03:45:00,108.507,108.521,108.459,108.469,1415199995.0
2005-06-22 03:50:00,108.497,108.51,108.47,108.51,1150399983.0
2005-06-22 03:55:00,108.506,108.508,108.466,108.475,1379700000.0
2005-06-22 04:00:00,108.473,108.5,108.449,108.48,1214300009.0
2005-06-22 04:05:00,108.492,108.503,108.458,108.467,1405999999.0
2005-06-22 04:10:00,108.496,108.503,108.45,108.463,1198700014.0
2005-06-22 04:15:00,108.466,108.501,108.453,108.488,997000005.0
2005-06-22 04:20:00,108.485,108.498,108.452,108.481,1227900001.0
2005-06-22 04:25:00,108.504,108.517,108.474,108.51,878199993.0
2005-06-22 04:30:00,108.495,108.529,108.468,108.491,1062999996.0
2005-06-22 04:35:00,108.503,108.503,108.453,108.485,978399997.0
2005-06-22 04:40:00,108.478,108.491,108.431,108.478,1094400016.0
2005-06-22 04:45:00,108.48,108.504,108.452,108.49,1244999999.0
2005-06-22 04:50:00,108.492,108.523,108.479,108.5,1460900005.0
2005-06-22 04:55:00,108.485,108.512,108.464,108.51,1449400017.0
2005-06-22 05:00:00,108.512,108.53,108.458,108.492,1553599995.0
2005-06-22 05:05:00,108.505,108.509,108.459,108.509,1310600007.0
2005-06-22 05:10:00,108.517,108.519,108.457,108.507,991299993.0
2005-06-22 05:15:00,108.505,108.516,108.472,108.48,1368699998.0
2005-06-22 05:20:00,108.502,108.519,108.459,108.488,1361300001.0
2005-06-22 05:25:00,108.495,108.531,108.48,108.519,1156200006.0
2005-06-22 05:30:00,108.52,108.52,108.459,108.489,1227399991.0
2005-06-22 05:35:00,108.498,108.499,108.446,108.474,1116199997.0
2005-06-22 05:40:00,108.462,108.503,108.437,108.498,1356399990.0
2005-06-22 05:45:00,108.5,108.517,108.465,108.49,1018499995.0
2005-06-22 05:50:00,108.473,108.513,108.454,108.513,1009700001.0
2005-06-22 05:55:00,108.503,108.523,108.467,108.506,1142699993.0
2005-06-22 06:00:00,108.497,108.525,108.464,108.503,1076100006.0
2005-06-22 06:05:00,108.488,108.525,108.469,108.516,949400008.0
2005-06-22 06:10:00,108.524,108.554,108.501,108.543,977399990.0
2005-06-22 06:15:00,108.541,108.571,108.499,108.538,1029599999.0
2005-06-22 06:20:00,108.511,108.555,108.508,108.53,920799993.0
2005-06-22 06:25:00,108.555,108.555,108.495,108.547,1251600009.0
2005-06-22 06:30:00,108.537,108.552,108.495,108.523,1178000002.0
2005-06-22 06:35:00,108.555,108.562,108.517,108.536,1324199998.0
2005-06-22 06:40:00,108.518,108.568,108.515,108.542,1454299995.0
2005-06-22 06:45:00,108.538,108.557,108.507,108.534,1362300008.0
2005-06-22 06:50:00,108.543,108.558,108.485,108.525,1141699999.0
2005-06-22 06:55:00,108.502,108.553,108.496,108.534,870200005.0
2005-06-22 07:00:00,108.528,108.561,108.508,108.521,1397300008.0
2005-06-22 07:05:00,108.537,108.55,108.48,108.487,1209499994.0
2005-06-22 07:10:00,108.483,108.543,108.472,108.511,1186399999.0
2005-06-22 07:15:00,108.508,108.547,108.489,108.517,1419399999.0
2005-06-22 07:20:00,108.514,108.526,108.493,108.51,1254299997.0
2005-06-22 07:25:00,108.53,108.549,108.506,108.519,1192200000.0
2005-06-22 07:30:00,108.525,108.556,108.494,108.505,1503500014.0
2005-06-22 07:35:00,108.5,108.529,108.477,108.501,1177199997.0
2005-06-22 07:40:00,108.51,108.539,108.475,108.504,1223399996.0
2005-06-22 07:45:00,108.495,108.52,108.458,108.465,1335000001.0
2005-06-22 07:50:00,108.502,108.518,108.461,108.5,1093599997.0
2005-06-22 07:55:00,108.501,108.537,108.46,108.537,1222500001.0
2005-06-22 08:00:00,108.547,108.547,108.459,108.507,1062499991.0
2005-06-22 08:05:00,108.505,108.505,108.431,108.492,1136999998.0
2005-06-22 08:10:00,108.462,108.499,108.429,108.444,1230999997.0
2005-06-22 08:15:00,108.447,108.447,108.385,108.443,1012700000.0
2005-06-22 08:20:00,108.415,108.459,108.406,108.413,1226599997.0
2005-06-22 08:25:00,108.423,108.478,108.414,108.431,1202299993.0
2005-06-22 08:30:00,108.411,108.452,108.396,108.435,1625899995.0
2005-06-22 08:35:00,108.435,108.448,108.415,108.438,1016100003.0
2005-06-22 08:40:00,108.468,108.506,108.415,108.5,1302800004.0
2005-06-22 08:45:00,108.499,108.508,108.455,108.492,1069800000.0
2005-06-22 08:50:00,108.488,108.495,108.434,108.457,1124900002.0
2005-06-22 08:55:00,108.44,108.459,108.397,108.397,892299993.0
2005-06-22 09:00:00,108.398,108.45,108.395,108.436,1600499996.0
2005-06-22 09:05:00,108.433,108.478,108.424,108.441,918200001.0
2005-06-22 09:10:00,108.47,108.478,108.419,108.454,1483499985.0
2005-06-22 09:15:00,108.463,108.509,108.43,108.43,1009400000.0
2005-06-22 09:20:00,108.474,108.488,108.417,108.444,1081499994.0
2005-06-22 09:25:00,108.426,108.484,108.402,108.444,1231100006.0
2005-06-22 09:30:00,108.47,108.504,108.442,108.485,1211900000.0
2005-06-22 09:35:00,108.497,108.531,108.465,108.467,1157799992.0
2005-06-22 09:40:00,108.5,108.506,108.469,108.498,1174099996.0
2005-06-22 09:45:00,108.475,108.514,108.44,108.473,1106500008.0
2005-06-22 09:50:00,108.471,108.503,108.447,108.453,1035900012.0
2005-06-22 09:55:00,108.448,108.478,108.434,108.465,1208100012.0
2005-06-22 10:00:00,108.463,108.494,108.433,108.438,1252200004.0
2005-06-22 10:05:00,108.473,108.473,108.422,108.444,1717799999.0
2005-06-22 10:10:00,108.445,108.479,108.422,108.443,1558099997.0
2005-06-22 10:15:00,108.46,108.468,108.39,108.407,1755899987.0
2005-06-22 10:20:00,108.427,108.431,108.372,108.377,945900006.0
2005-06-22 10:25:00,108.382,108.418,108.36,108.411,1427799994.0
2005-06-22 10:30:00,108.43,108.491,108.393,108.44,1476799991.0
2005-06-22 10:35:00,108.443,108.506,108.434,108.495,1333200009.0
2005-06-22 10:40:00,108.524,108.558,108.451,108.482,937000013.0
2005-06-22 10:45:00,108.492,108.561,108.482,108.55,1069799987.0
2005-06-22 10:50:00,108.548,108.551,108.492,108.524,1418700000.0
2005-06-22 10:55:00,108.518,108.542,108.477,108.523,1458800018.0
2005-06-22 11:00:00,108.544,108.567,108.473,108.567,967499994.0
2005-06-22 11:05:00,108.573,108.65,108.529,108.617,1421799987.0
2005-06-22 11:10:00,108.652,108.821,108.652,108.821,1349699994.0
2005-06-22 11:15:00,108.83,108.872,108.758,108.81,1254900003.0
2005-06-22 11:20:00,108.8,108.875,108.775,108.794,1357099987.0
2005-06-22 11:25:00,108.813,108.831,108.731,108.757,1175500003.0
2005-06-22 11:30:00,108.775,108.824,108.775,108.802,1333000009.0
2005-06-22 11:35:00,108.792,108.813,108.75,108.75,1111800006.0
2005-06-22 11:40:00,108.735,108.772,108.716,108.745,995600005.0
2005-06-22 11:45:00,108.738,108.774,108.728,108.755,1443300002.0
2005-06-22 11:50:00,108.755,108.789,108.719,108.742,1655400009.0
2005-06-22 11:55:00,108.739,108.776,108.69,108.74,1259100003.0
2005-06-22 12:00:00,108.726,108.785,108.703,108.785,1210400004.0
2005-06-22 12:05:00,108.804,108.818,108.754,108.77,825200008.0
2005-06-22 12:10:00,108.779,108.825,108.755,108.813,1171300000.0
2005-06-22 12:15:00,108.812,108.815,108.763,108.803,1600699982.0
2005-06-22 12:20:00,108.79,108.813,108.764,108.795,1271400007.0
2005-06-22 12:25:00,108.795,108.831,108.757,108.802,1331300004.0
2005-06-22 12:30:00,108.795,108.835,108.78,108.832,1591899996.0
2005-06-22 12:35:00,108.825,108.845,108.794,108.839,1273900001.0
2005-06-22 12:40:00,108.845,108.891,108.827,108.835,1203200008.0
2005-06-22 12:45:00,108.838,108.844,108.769,108.83,1714299998.0
2005-06-22 12:50:00,108.818,108.884,108.797,108.808,1443100004.0
2005-06-22 12:55:00,108.815,108.888,108.779,108.878,1200300008.0
2005-06-22 13:00:00,108.863,108.956,108.832,108.941,1078300005.0
2005-06-22 13:05:00,108.948,108.961,108.898,108.937,1359000007.0
2005-06-22 13:10:00,108.938,108.986,108.894,108.976,1111199987.0
2005-06-22 13:15:00,108.986,109.021,108.954,109.009,1121400007.0
2005-06-22 13:20:00,109.012,109.08,108.999,108.999,1183800004.0
2005-06-22 13:25:00,109.0,109.045,108.961,108.961,1103200005.0
2005-06-22 13:30:00,108.945,108.995,108.839,108.887,1602599980.0
2005-06-22 13:35:00,108.908,108.94,108.85,108.879,1092200001.0
2005-06-22 13:40:00,108.885,108.885,108.825,108.834,1583400002.0
2005-06-22 13:45:00,108.833,108.871,108.826,108.852,1329799992.0
2005-06-22 13:50:00,108.848,108.869,108.817,108.866,1125200009.0
2005-06-22 13:55:00,108.847,108.864,108.804,108.804,1257800000.0
2005-06-22 14:00:00,108.837,108.847,108.799,108.815,1059399991.0
2005-06-22 14:05:00,108.832,108.832,108.774,108.781,1027299998.0
2005-06-22 14:10:00,108.79,108.806,108.74,108.79,1112600005.0
2005-06-22 14:15:00,108.791,108.819,108.762,108.79,1586600001.0
2005-06-22 14:20:00,108.824,108.842,108.783,108.833,947899991.0
2005-06-22 14:25:00,108.81,108.865,108.801,108.831,1112800003.0
2005-06-22 14:30:00,108.816,108.816,108.702,108.702,1157100006.0
2005-06-22 14:35:00,108.683,108.72,108.66,108.673,1354300002.0
2005-06-22 14:40:00,108.671,108.703,108.64,108.666,1353300015.0
2005-06-22 14:45:00,108.675,108.68,108.619,108.678,1205799998.0
2005-06-22 14:50:00,108.678,108.712,108.643,108.698,1071600002.0
2005-06-22 14:55:00,108.708,108.737,108.678,108.73,1105399996.0
2005-06-22 15:00:00,108.736,108.756,108.696,108.7,1047099998.0
2005-06-22 15:05:00,108.724,108.749,108.701,108.717,1089399992.0
2005-06-22 15:10:00,108.73,108.74,108.662,108.729,1289100010.0
2005-06-22 15:15:00,108.709,108.743,108.685,108.733,923200000.0
2005-06-22 15:20:00,108.703,108.789,108.679,108.772,1397399995.0
2005-06-22 15:25:00,108.775,108.82,108.73,108.794,1026400006.0
2005-06-22 15:30:00,108.785,108.81,108.746,108.782,1014099994.0
2005-06-22 15:35:00,108.808,108.809,108.724,108.745,1053799994.0
2005-06-22 15:40:00,108.765,108.779,108.719,108.722,1335200011.0
2005-06-22 15:45:00,108.751,108.792,108.735,108.781,849400002.0
2005-06-22 15:50:00,108.78,108.835,108.748,108.818,1090399999.0
2005-06-22 15:55:00,108.817,108.823,108.77,108.805,941599999.0
2005-06-22 16:00:00,108.806,108.817,108.75,108.755,878699999.0
2005-06-22 16:05:00,108.783,108.804,108.728,108.768,1059100005.0
2005-06-22 16:10:00,108.779,108.815,108.739,108.761,885299994.0
2005-06-22 16:15:00,108.742,108.759,108.688,108.714,940900003.0
2005-06-22 16:20:00,108.74,108.744,108.666,108.714,1041999997.0
2005-06-22 16:25:00,108.738,108.768,108.69,108.758,895399998.0
2005-06-22 16:30:00,108.745,108.769,108.716,108.748,1191800005.0
2005-06-22 16:35:00,108.752,108.786,108.711,108.77,1153800004.0
2005-06-22 16:40:00,108.753,108.77,108.699,108.77,1024199995.0
2005-06-22 16:45:00,108.778,108.781,108.728,108.732,1649800003.0
2005-06-22 16:50:00,108.735,108.751,108.668,108.732,1509099991.0
2005-06-22 16:55:00,108.728,108.805,108.721,108.805,1156999993.0
2005-06-22 17:00:00,108.803,108.807,108.765,108.801,1076900000.0
2005-06-22 17:05:00,108.787,108.835,108.766,108.833,1162599997.0
2005-06-22 17:10:00,108.837,108.888,108.786,108.854,1156600001.0
2005-06-22 17:15:00,108.859,108.863,108.809,108.849,1313099998.0
2005-06-22 17:20:00,108.865,108.911,108.767,108.863,1124299999.0
2005-06-22 17:25:00,108.88,108.891,108.841,108.888,1375000006.0
2005-06-22 17:30:00,108.875,108.909,108.847,108.907,1236099996.0
2005-06-22 17:35:00,108.885,108.918,108.863,108.907,1101599987.0
2005-06-22 17:40:00,108.898,108.92,108.873,108.897,1314499990.0
2005-06-22 17:45:00,108.881,108.901,108.836,108.88,1544399999.0
2005-06-22 17:50:00,108.863,108.882,108.82,108.822,1420600001.0
2005-06-22 17:55:00,108.806,108.881,108.806,108.854,1237599998.0
2005-06-22 18:00:00,108.883,108.94,108.854,108.94,7523900020.0
2005-06-22 18:05:00,108.95,109.02,108.95,108.96,8763500070.0
2005-06-22 18:10:00,108.95,109.02,108.94,109.01,8771000004.0
2005-06-22 18:15:00,109.01,109.12,109.0,109.11,8241499935.0
2005-06-22 18:20:00,109.12,109.14,108.97,109.0,8241499935.0
2005-06-22 18:25:00,108.95,108.97,108.902,108.97,8781699968.0
2005-06-22 18:30:00,108.95,109.0,108.903,108.97,6984700023.0
2005-06-22 18:35:00,108.921,108.972,108.913,108.936,4740600027.0
2005-06-22 18:40:00,108.925,108.972,108.906,108.965,6808299999.0
2005-06-22 18:45:00,108.945,108.979,108.881,108.967,5484399969.0
2005-06-22 18:50:00,108.99,109.001,108.933,108.965,7581899985.0
2005-06-22 18:55:00,108.98,108.991,108.929,108.96,6163700001.0
2005-06-22 19:00:00,108.963,108.969,108.914,108.946,4708899994.0
2005-06-22 19:05:00,108.93,108.95,108.858,108.896,5344100027.0
2005-06-22 19:10:00,108.909,108.947,108.832,108.913,4098500022.0
2005-06-22 19:15:00,108.97,108.97,108.869,108.896,5956900015.0
2005-06-22 19:20:00,108.875,108.89,108.793,108.818,5680799982.0
2005-06-22 19:25:00,108.845,108.884,108.81,108.844,6789599996.0
2005-06-22 19:30:00,108.86,108.876,108.704,108.838,6328800015.0
2005-06-22 19:35:00,108.856,108.869,108.798,108.815,3878199988.0
2005-06-22 19:40:00,108.817,108.861,108.803,108.861,4817700020.0
2005-06-22 19:45:00,108.845,108.859,108.778,108.83,5288900002.0
2005-06-22 19:50:00,108.83,108.857,108.778,108.802,4929299987.0
2005-06-22 19:55:00,108.825,108.849,108.778,108.827,4405499999.0
2005-06-22 20:00:00,108.852,108.852,108.788,108.817,3389299984.0
2005-06-22 20:05:00,108.826,108.841,108.778,108.81,5709100011.0
2005-06-22 20:10:00,108.811,108.818,108.687,108.732,5121600024.0
2005-06-22 20:15:00,108.748,108.804,108.688,108.725,4436099999.0
2005-06-22 20:20:00,108.72,108.783,108.69,108.783,5118899991.0
2005-06-22 20:25:00,108.799,108.86,108.727,108.84,5066499998.0
2005-06-22 20:30:00,108.83,108.84,108.786,108.805,3063399997.0
2005-06-22 20:35:00,108.824,108.837,108.778,108.816,4106500001.0
2005-06-22 20:40:00,108.85,108.85,108.776,108.795,7592300011.0
2005-06-22 20:45:00,108.794,108.832,108.768,108.81,7575400013.0
2005-06-22 20:50:00,108.809,108.821,108.75,108.789,4190700012.0
2005-06-22 20:55:00,108.797,108.816,108.736,108.744,7827699984.0
2005-06-22 21:00:00,108.741,108.758,108.672,108.743,5565099984.0
2005-06-22 21:05:00,108.732,108.752,108.678,108.716,4444000014.0
2005-06-22 21:10:00,108.715,108.785,108.715,108.74,3466400011.0
2005-06-22 21:15:00,108.738,108.776,108.689,108.726,6683399997.0
2005-06-22 21:20:00,108.723,108.758,108.694,108.74,6831600007.0
2005-06-22 21:25:00,108.743,108.776,108.711,108.776,4607799961.0
2005-06-22 21:30:00,108.759,108.8,108.73,108.752,3214799994.0
2005-06-22 21:35:00,108.775,108.794,108.738,108.785,2488800008.0
2005-06-22 21:40:00,108.785,108.799,108.753,108.791,4274900019.0
2005-06-22 21:45:00,108.773,108.809,108.746,108.78,3684899994.0
2005-06-22 21:50:00,108.773,108.835,108.768,108.821,1646299993.0
2005-06-22 21:55:00,108.803,108.825,108.761,108.789,1638200000.0
2005-06-22 22:00:00,108.78,108.833,108.76,108.792,3700799986.0
2005-06-22 22:05:00,108.796,108.806,108.743,108.761,1327699994.0
2005-06-22 22:10:00,108.766,108.805,108.75,108.781,1806100002.0
2005-06-22 22:15:00,108.787,108.787,108.735,108.776,2139200005.0
2005-06-22 22:20:00,108.765,108.8,108.74,108.776,1178899995.0
2005-06-22 22:25:00,108.798,108.8,108.755,108.774,1631599990.0
2005-06-22 22:30:00,108.75,108.798,108.74,108.749,2368200007.0
2005-06-22 22:35:00,108.75,108.798,108.74,108.773,1791399995.0
2005-06-22 22:40:00,108.77,108.804,108.748,108.766,1543499991.0
2005-06-22 22:45:00,108.771,108.813,108.742,108.801,1396300002.0
2005-06-22 22:50:00,108.8,108.826,108.761,108.807,1659500001.0
2005-06-22 22:55:00,108.829,108.85,108.806,108.825,1904999998.0
2005-06-22 23:00:00,108.813,108.852,108.791,108.797,1343000008.0
2005-06-22 23:05:00,108.797,108.819,108.767,108.815,1356800010.0
2005-06-22 23:10:00,108.817,108.83,108.775,108.806,1194800009.0
2005-06-22 23:15:00,108.798,108.86,108.787,108.847,884100002.0
2005-06-22 23:20:00,108.848,108.863,108.816,108.851,1244000012.0
2005-06-22 23:25:00,108.856,108.856,108.784,108.79,1557199995.0
2005-06-22 23:30:00,108.81,108.815,108.763,108.799,1395899999.0
2005-06-22 23:35:00,108.784,108.821,108.764,108.796,1243200011.0
2005-06-22 23:40:00,108.775,108.823,108.758,108.783,1269499996.0
2005-06-22 23:45:00,108.782,108.82,108.76,108.763,1181900004.0
2005-06-22 23:50:00,108.755,108.805,108.755,108.794,1198199996.0
2005-06-22 23:55:00,108.8,108.805,108.764,108.764,973500002.0
2005-06-23 00:00:00,108.775,108.844,108.76,108.839,1189099996.0
2005-06-23 00:05:00,108.84,108.847,108.796,108.836,958999997.0
2005-06-23 00:10:00,108.837,108.837,108.784,108.798,953600003.0
2005-06-23 00:15:00,108.806,108.836,108.798,108.823,1061600002.0
2005-06-23 00:20:00,108.817,108.827,108.772,108.815,1195200007.0
2005-06-23 00:25:00,108.822,108.823,108.787,108.79,1326700002.0
2005-06-23 00:30:00,108.782,108.817,108.777,108.813,1119799998.0
2005-06-23 00:35:00,108.808,108.826,108.772,108.817,1226499993.0
2005-06-23 00:40:00,108.818,108.818,108.763,108.79,1091100001.0
2005-06-23 00:45:00,108.794,108.807,108.761,108.787,1250099986.0
2005-06-23 00:50:00,108.78,108.814,108.74,108.806,1172600002.0
2005-06-23 00:55:00,108.783,108.794,108.742,108.752,1010199989.0
2005-06-23 01:00:00,108.762,108.807,108.727,108.802,907499995.0
2005-06-23 01:05:00,108.787,108.804,108.72,108.733,1103999991.0
2005-06-23 01:10:00,108.723,108.734,108.673,108.733,1418899986.0
2005-06-23 01:15:00,108.71,108.756,108.681,108.701,1080400001.0
2005-06-23 01:20:00,108.708,108.732,108.682,108.707,1364700004.0
2005-06-23 01:25:00,108.697,108.719,108.678,108.709,1151500008.0
2005-06-23 01:30:00,108.707,108.713,108.667,108.698,1294200019.0
2005-06-23 01:35:00,108.685,108.702,108.646,108.658,1095300009.0
2005-06-23 01:40:00,108.685,108.699,108.644,108.66,1042900004.0
2005-06-23 01:45:00,108.688,108.715,108.655,108.715,1055899993.0
2005-06-23 01:50:00,108.688,108.701,108.644,108.661,1233899998.0
2005-06-23 01:55:00,108.647,108.693,108.625,108.64,1118400013.0
2005-06-23 02:00:00,108.657,108.674,108.619,108.647,1047000005.0
2005-06-23 02:05:00,108.651,108.661,108.601,108.63,1042499989.0
2005-06-23 02:10:00,108.632,108.644,108.572,108.628,1487100016.0
2005-06-23 02:15:00,108.598,108.624,108.571,108.617,957300003.0
2005-06-23 02:20:00,108.629,108.637,108.594,108.604,1337599993.0
2005-06-23 02:25:00,108.602,108.668,108.597,108.644,994700000.0
2005-06-23 02:30:00,108.663,108.696,108.64,108.696,1226200011.0
2005-06-23 02:35:00,108.667,108.71,108.64,108.698,1268799994.0
2005-06-23 02:40:00,108.697,108.704,108.622,108.693,1568200005.0
2005-06-23 02:45:00,108.692,108.713,108.647,108.704,1397099987.0
2005-06-23 02:50:00,108.675,108.679,108.612,108.658,1105799997.0
2005-06-23 02:55:00,108.675,108.675,108.609,108.628,1114600001.0
2005-06-23 03:00:00,108.635,108.655,108.603,108.615,1068399995.0
2005-06-23 03:05:00,108.642,108.642,108.573,108.601,1301800013.0
2005-06-23 03:10:00,108.59,108.621,108.565,108.601,1136600012.0
2005-06-23 03:15:00,108.607,108.609,108.558,108.565,1191199998.0
2005-06-23 03:20:00,108.578,108.598,108.55,108.581,1604200007.0
2005-06-23 03:25:00,108.608,108.609,108.503,108.547,1195100010.0
2005-06-23 03:30:00,108.552,108.58,108.502,108.545,1093799998.0
2005-06-23 03:35:00,108.552,108.607,108.526,108.606,1049300001.0
2005-06-23 03:40:00,108.608,108.628,108.544,108.596,1335199987.0
2005-06-23 03:45:00,108.587,108.606,108.56,108.575,1156400008.0
2005-06-23 03:50:00,108.578,108.608,108.55,108.581,1161799984.0
2005-06-23 03:55:00,108.595,108.596,108.538,108.58,921700001.0
2005-06-23 04:00:00,108.555,108.594,108.503,108.565,1100000000.0
2005-06-23 04:05:00,108.523,108.565,108.506,108.551,1309499993.0
2005-06-23 04:10:00,108.55,108.552,108.506,108.531,1459199997.0
2005-06-23 04:15:00,108.525,108.554,108.504,108.533,1106000002.0
2005-06-23 04:20:00,108.543,108.554,108.484,108.542,1147200006.0
2005-06-23 04:25:00,108.538,108.574,108.498,108.565,1325900010.0
2005-06-23 04:30:00,108.54,108.583,108.513,108.524,1221700010.0
2005-06-23 04:35:00,108.571,108.578,108.514,108.546,887200006.0
2005-06-23 04:40:00,108.565,108.595,108.529,108.578,1256700003.0
2005-06-23 04:45:00,108.573,108.588,108.531,108.55,1301599995.0
2005-06-23 04:50:00,108.559,108.594,108.524,108.556,928399996.0
2005-06-23 04:55:00,108.557,108.583,108.535,108.583,883300003.0
2005-06-23 05:00:00,108.56,108.61,108.555,108.594,1122699995.0
2005-06-23 05:05:00,108.592,108.613,108.556,108.606,1101000009.0
2005-06-23 05:10:00,108.599,108.653,108.573,108.647,1051299992.0
2005-06-23 05:15:00,108.643,108.657,108.595,108.627,1509700005.0
2005-06-23 05:20:00,108.647,108.672,108.591,108.647,1181700009.0
2005-06-23 05:25:00,108.648,108.654,108.59,108.596,1342900002.0
2005-06-23 05:30:00,108.607,108.637,108.576,108.607,1653800006.0
2005-06-23 05:35:00,108.612,108.637,108.583,108.599,1078599990.0
2005-06-23 05:40:00,108.627,108.654,108.587,108.65,1080899997.0
2005-06-23 05:45:00,108.598,108.636,108.59,108.631,1352199997.0
2005-06-23 05:50:00,108.638,108.665,108.604,108.657,1524100006.0
2005-06-23 05:55:00,108.622,108.646,108.597,108.632,1274999998.0
2005-06-23 06:00:00,108.64,108.65,108.589,108.608,1081000000.0
2005-06-23 06:05:00,108.61,108.64,108.577,108.612,1359900002.0
2005-06-23 06:10:00,108.621,108.621,108.577,108.585,1246300002.0
2005-06-23 06:15:00,108.615,108.635,108.576,108.623,1338000004.0
2005-06-23 06:20:00,108.611,108.629,108.579,108.595,1281699992.0
2005-06-23 06:25:00,108.607,108.629,108.588,108.598,896699992.0
2005-06-23 06:30:00,108.585,108.635,108.582,108.611,1052700009.0
2005-06-23 06:35:00,108.608,108.638,108.597,108.61,1374099996.0
2005-06-23 06:40:00,108.635,108.639,108.593,108.625,1353099986.0
2005-06-23 06:45:00,108.612,108.634,108.581,108.603,1084100008.0
2005-06-23 06:50:00,108.612,108.623,108.584,108.622,1380699996.0
2005-06-23 06:55:00,108.613,108.616,108.573,108.607,749899995.0
2005-06-23 07:00:00,108.61,108.642,108.568,108.642,1299399992.0
2005-06-23 07:05:00,108.642,108.653,108.59,108.64,1470099998.0
2005-06-23 07:10:00,108.62,108.652,108.589,108.634,1098999998.0
2005-06-23 07:15:00,108.64,108.647,108.606,108.622,1135299992.0
2005-06-23 07:20:00,108.632,108.64,108.587,108.59,947399995.0
2005-06-23 07:25:00,108.626,108.658,108.6,108.643,1419900003.0
2005-06-23 07:30:00,108.643,108.649,108.588,108.603,1144199994.0
2005-06-23 07:35:00,108.59,108.639,108.583,108.626,1332999999.0
2005-06-23 07:40:00,108.617,108.646,108.597,108.62,1228599994.0
2005-06-23 07:45:00,108.642,108.66,108.581,108.645,1343499983.0
2005-06-23 07:50:00,108.628,108.641,108.577,108.608,1047699987.0
2005-06-23 07:55:00,108.608,108.642,108.588,108.617,1030099989.0
2005-06-23 08:00:00,108.631,108.766,108.486,108.743,1209399990.0
2005-06-23 08:05:00,108.756,108.764,108.687,108.709,1014299991.0
2005-06-23 08:10:00,108.727,108.737,108.674,108.674,1253400005.0
2005-06-23 08:15:00,108.685,108.709,108.663,108.683,1215800004.0
2005-06-23 08:20:00,108.708,108.708,108.652,108.678,1053500006.0
2005-06-23 08:25:00,108.65,108.711,108.636,108.667,1026400001.0
2005-06-23 08:30:00,108.677,108.693,108.64,108.687,1115700012.0
2005-06-23 08:35:00,108.695,108.767,108.668,108.7,1228999994.0
2005-06-23 08:40:00,108.701,108.707,108.648,108.673,1448499986.0
2005-06-23 08:45:00,108.664,108.717,108.498,108.71,1337600005.0
2005-06-23 08:50:00,108.722,108.77,108.703,108.745,1114200000.0
2005-06-23 08:55:00,108.718,108.744,108.678,108.712,1412800004.0
2005-06-23 09:00:00,108.735,108.751,108.679,108.71,997200005.0
2005-06-23 09:05:00,108.713,108.746,108.673,108.744,899700006.0
2005-06-23 09:10:00,108.727,108.735,108.665,108.699,1089600009.0
2005-06-23 09:15:00,108.702,108.715,108.668,108.685,1153499999.0
2005-06-23 09:20:00,108.68,108.7,108.658,108.667,1529299989.0
2005-06-23 09:25:00,108.678,108.702,108.644,108.698,821500002.0
2005-06-23 09:30:00,108.693,108.727,108.636,108.725,1033899990.0
2005-06-23 09:35:00,108.745,108.775,108.73,108.746,1126099998.0
2005-06-23 09:40:00,108.752,108.779,108.723,108.723,1192000000.0
2005-06-23 09:45:00,108.715,108.762,108.706,108.758,1291599996.0
2005-06-23 09:50:00,108.757,108.759,108.702,108.757,1083499996.0
2005-06-23 09:55:00,108.778,108.778,108.686,108.707,809500008.0
2005-06-23 10:00:00,108.711,108.742,108.688,108.714,1229299992.0
2005-06-23 10:05:00,108.702,108.712,108.619,108.661,1055399991.0
2005-06-23 10:10:00,108.69,108.714,108.647,108.686,1194000003.0
2005-06-23 10:15:00,108.672,108.681,108.59,108.629,1673799989.0
2005-06-23 10:20:00,108.628,108.648,108.584,108.626,1320299999.0
2005-06-23 10:25:00,108.609,108.638,108.593,108.623,1076200006.0
2005-06-23 10:30:00,108.638,108.666,108.581,108.644,1089699999.0
2005-06-23 10:35:00,108.633,108.668,108.605,108.668,714099999.0
2005-06-23 10:40:00,108.652,108.687,108.596,108.679,1417900009.0
2005-06-23 10:45:00,108.683,108.708,108.63,108.662,1122299997.0
2005-06-23 10:50:00,108.651,108.683,108.619,108.661,1198299998.0
2005-06-23 10:55:00,108.653,108.687,108.62,108.678,1227500005.0
2005-06-23 11:00:00,108.688,108.719,108.641,108.712,1316500006.0
2005-06-23 11:05:00,108.71,108.718,108.644,108.666,1165900000.0
2005-06-23 11:10:00,108.696,108.696,108.638,108.658,1150199999.0
2005-06-23 11:15:00,108.667,108.694,108.637,108.673,1103500005.0
2005-06-23 11:20:00,108.695,108.701,108.641,108.666,982400008.0
2005-06-23 11:25:00,108.683,108.687,108.616,108.641,1021699995.0
2005-06-23 11:30:00,108.67,108.68,108.62,108.679,1174900003.0
2005-06-23 11:35:00,108.658,108.68,108.63,108.649,955300001.0
2005-06-23 11:40:00,108.659,108.71,108.625,108.688,1270500008.0
2005-06-23 11:45:00,108.698,108.701,108.61,108.61,1434400000.0
2005-06-23 11:50:00,108.627,108.708,108.621,108.703,1411599997.0
2005-06-23 11:55:00,108.715,108.735,108.662,108.73,1139299997.0
2005-06-23 12:00:00,108.723,108.723,108.678,108.691,1167900005.0
2005-06-23 12:05:00,108.698,108.72,108.66,108.686,1304599998.0
2005-06-23 12:10:00,108.709,108.746,108.682,108.714,1610400000.0
2005-06-23 12:15:00,108.737,108.737,108.679,108.712,1175000001.0
2005-06-23 12:20:00,108.705,108.742,108.674,108.737,944500011.0
2005-06-23 12:25:00,108.711,108.733,108.671,108.688,1069600001.0
2005-06-23 12:30:00,108.685,108.722,108.669,108.721,921999999.0
2005-06-23 12:35:00,108.729,108.729,108.68,108.699,1020899994.0
2005-06-23 12:40:00,108.71,108.71,108.633,108.655,1283600002.0
2005-06-23 12:45:00,108.688,108.71,108.645,108.677,1368499997.0
2005-06-23 12:50:00,108.645,108.695,108.629,108.676,1281100001.0
2005-06-23 12:55:00,108.673,108.702,108.649,108.686,1310499995.0
2005-06-23 13:00:00,108.681,108.702,108.626,108.667,880499998.0
2005-06-23 13:05:00,108.663,108.69,108.624,108.643,1359399992.0
2005-06-23 13:10:00,108.635,108.718,108.62,108.716,1211600009.0
2005-06-23 13:15:00,108.705,108.715,108.639,108.644,1028899997.0
2005-06-23 13:20:00,108.657,108.732,108.627,108.732,1237900008.0
2005-06-23 13:25:00,108.715,108.741,108.662,108.705,1270400001.0
2005-06-23 13:30:00,108.715,108.739,108.678,108.707,1432100001.0
2005-06-23 13:35:00,108.705,108.729,108.653,108.685,1417599999.0
2005-06-23 13:40:00,108.668,108.67,108.553,108.569,1275000009.0
2005-06-23 13:45:00,108.575,108.594,108.522,108.53,1351999991.0
2005-06-23 13:50:00,108.527,108.551,108.484,108.536,987500003.0
2005-06-23 13:55:00,108.54,108.545,108.478,108.506,1354399999.0
2005-06-23 14:00:00,108.522,108.528,108.421,108.462,1120499988.0
2005-06-23 14:05:00,108.477,108.504,108.4,108.448,816800005.0
2005-06-23 14:10:00,108.453,108.475,108.397,108.432,1370100006.0
2005-06-23 14:15:00,108.447,108.468,108.4,108.449,1242500010.0
2005-06-23 14:20:00,108.437,108.516,108.382,108.51,1230299985.0
2005-06-23 14:25:00,108.523,108.569,108.467,108.561,948999993.0
2005-06-23 14:30:00,108.559,108.595,108.503,108.595,1117199999.0
2005-06-23 14:35:00,108.616,108.638,108.583,108.613,878600000.0
2005-06-23 14:40:00,108.632,108.77,108.632,108.769,1187499994.0
2005-06-23 14:45:00,108.749,108.749,108.653,108.685,850099989.0
2005-06-23 14:50:00,108.697,108.718,108.654,108.669,1390000006.0
2005-06-23 14:55:00,108.673,108.705,108.629,108.683,1213000001.0
2005-06-23 15:00:00,108.668,108.741,108.652,108.741,1384500001.0
2005-06-23 15:05:00,108.77,108.77,108.668,108.702,910100003.0
2005-06-23 15:10:00,108.691,108.722,108.648,108.698,832000003.0
2005-06-23 15:15:00,108.707,108.737,108.66,108.73,937800005.0
2005-06-23 15:20:00,108.723,108.74,108.663,108.702,1266699988.0
2005-06-23 15:25:00,108.677,108.71,108.647,108.654,1170600001.0
2005-06-23 15:30:00,108.652,108.682,108.632,108.675,1345200002.0
2005-06-23 15:35:00,108.67,108.67,108.606,108.66,1351400005.0
2005-06-23 15:40:00,108.636,108.725,108.631,108.701,1107399998.0
2005-06-23 15:45:00,108.703,108.716,108.641,108.7,1277900003.0
2005-06-23 15:50:00,108.708,108.708,108.628,108.681,1116899988.0
2005-06-23 15:55:00,108.682,108.719,108.644,108.692,1285699995.0
2005-06-23 16:00:00,108.693,108.722,108.652,108.652,1191000005.0
2005-06-23 16:05:00,108.659,108.765,108.649,108.747,1098500011.0
2005-06-23 16:10:00,108.75,108.763,108.71,108.734,1199300010.0
2005-06-23 16:15:00,108.735,108.74,108.697,108.721,1407599994.0
2005-06-23 16:20:00,108.75,108.842,108.714,108.838,1277999995.0
2005-06-23 16:25:00,108.853,108.88,108.791,108.87,1309400000.0
2005-06-23 16:30:00,108.866,108.925,108.854,108.913,1168799995.0
2005-06-23 16:35:00,108.882,108.948,108.849,108.893,1169100005.0
2005-06-23 16:40:00,108.905,108.917,108.835,108.883,1272200002.0
2005-06-23 16:45:00,108.876,108.898,108.844,108.88,1483400002.0
2005-06-23 16:50:00,108.887,108.923,108.863,108.895,1380099999.0
2005-06-23 16:55:00,108.853,108.889,108.836,108.872,1260999993.0
2005-06-23 17:00:00,108.848,108.852,108.752,108.831,1364200006.0
2005-06-23 17:05:00,108.826,108.881,108.82,108.868,929900005.0
2005-06-23 17:10:00,108.88,108.88,108.786,108.852,1087500000.0
2005-06-23 17:15:00,108.845,108.845,108.688,108.717,1296800006.0
2005-06-23 17:20:00,108.727,108.738,108.608,108.609,926399992.0
2005-06-23 17:25:00,108.638,108.723,108.624,108.723,1041500011.0
2005-06-23 17:30:00,108.723,108.771,108.721,108.73,1544500005.0
2005-06-23 17:35:00,108.735,108.787,108.712,108.757,921300002.0
2005-06-23 17:40:00,108.755,108.773,108.713,108.763,1480300006.0
2005-06-23 17:45:00,108.783,108.788,108.694,108.745,1213999997.0
2005-06-23 17:50:00,108.742,108.768,108.707,108.765,1321800003.0
2005-06-23 17:55:00,108.72,108.799,108.711,108.762,867499997.0
2005-06-23 18:00:00,108.736,108.752,108.653,108.72,8562899976.0
2005-06-23 18:05:00,108.74,108.78,108.72,108.76,10460499955.0
2005-06-23 18:10:00,108.77,108.77,108.691,108.75,9447099973.0
2005-06-23 18:15:00,108.74,108.75,108.706,108.74,9490900015.0
2005-06-23 18:20:00,108.75,108.78,108.75,108.77,10570000060.0
2005-06-23 18:25:00,108.78,108.78,108.703,108.76,9790700044.0
2005-06-23 18:30:00,108.72,108.79,108.697,108.79,10142600099.0
2005-06-23 18:35:00,108.8,108.808,108.729,108.76,7260000053.0
2005-06-23 18:40:00,108.758,108.791,108.693,108.716,7049999994.0
2005-06-23 18:45:00,108.732,108.757,108.685,108.755,5958199965.0
2005-06-23 18:50:00,108.764,108.79,108.729,108.783,8338100005.0
2005-06-23 18:55:00,108.768,108.789,108.727,108.759,6142700019.0
2005-06-23 19:00:00,108.75,108.782,108.705,108.782,4534299983.0
2005-06-23 19:05:00,108.783,108.86,108.746,108.832,5347200023.0
2005-06-23 19:10:00,108.845,108.87,108.788,108.822,4419999987.0
2005-06-23 19:15:00,108.835,108.835,108.779,108.785,6212200020.0
2005-06-23 19:20:00,108.773,108.812,108.733,108.803,5922699980.0
2005-06-23 19:25:00,108.785,108.83,108.746,108.789,6487299975.0
2005-06-23 19:30:00,108.789,108.878,108.768,108.819,6905599993.0
2005-06-23 19:35:00,108.827,108.857,108.789,108.835,4117000006.0
2005-06-23 19:40:00,108.835,108.853,108.775,108.815,4070100001.0
2005-06-23 19:45:00,108.812,108.857,108.786,108.819,4617699993.0
2005-06-23 19:50:00,108.815,108.866,108.788,108.82,5136300008.0
2005-06-23 19:55:00,108.826,108.865,108.791,108.824,4630900026.0
2005-06-23 20:00:00,108.805,108.87,108.791,108.852,3057800004.0
2005-06-23 20:05:00,108.87,108.877,108.811,108.832,5878299984.0
2005-06-23 20:10:00,108.839,108.91,108.832,108.847,5813099985.0
2005-06-23 20:15:00,108.825,108.873,108.806,108.873,4681199992.0
2005-06-23 20:20:00,108.853,108.888,108.829,108.838,5158299998.0
2005-06-23 20:25:00,108.873,108.89,108.802,108.88,7281600031.0
2005-06-23 20:30:00,108.871,108.881,108.83,108.881,3480500016.0
2005-06-23 20:35:00,108.881,108.881,108.804,108.863,3684999996.0
2005-06-23 20:40:00,108.85,108.88,108.802,108.88,6644299993.0
2005-06-23 20:45:00,108.881,108.917,108.824,108.879,7784100007.0
2005-06-23 20:50:00,108.878,108.901,108.835,108.888,4033600023.0
2005-06-23 20:55:00,108.884,108.94,108.835,108.9,6656799995.0
2005-06-23 21:00:00,108.91,108.91,108.84,108.872,5070399991.0
2005-06-23 21:05:00,108.88,108.894,108.816,108.866,3759400011.0
2005-06-23 21:10:00,108.858,108.863,108.803,108.856,3500199995.0
2005-06-23 21:15:00,108.85,108.874,108.816,108.868,7249900006.0
2005-06-23 21:20:00,108.871,108.881,108.834,108.875,7328999999.0
2005-06-23 21:25:00,108.883,108.89,108.828,108.89,4410800008.0
2005-06-23 21:30:00,108.869,108.895,108.843,108.849,2954400016.0
2005-06-23 21:35:00,108.881,108.884,108.816,108.826,2148000006.0
2005-06-23 21:40:00,108.838,108.873,108.805,108.85,4431400001.0
2005-06-23 21:45:00,108.825,108.878,108.795,108.838,3943499983.0
2005-06-23 21:50:00,108.85,108.883,108.818,108.837,1624400005.0
2005-06-23 21:55:00,108.855,108.857,108.799,108.84,1852800007.0
2005-06-23 22:00:00,108.846,108.848,108.792,108.812,4262099997.0
2005-06-23 22:05:00,108.808,108.851,108.796,108.829,1243700001.0
2005-06-23 22:10:00,108.843,108.86,108.793,108.805,2347600009.0
2005-06-23 22:15:00,108.846,108.864,108.816,108.849,2244800007.0
2005-06-23 22:20:00,108.84,108.862,108.805,108.841,1287599998.0
2005-06-23 22:25:00,108.848,108.865,108.796,108.849,1954400010.0
2005-06-23 22:30:00,108.872,108.878,108.828,108.845,2888500004.0
2005-06-23 22:35:00,108.843,108.858,108.8,108.821,2207900012.0
2005-06-23 22:40:00,108.828,108.839,108.79,108.824,1591799999.0
2005-06-23 22:45:00,108.842,108.901,108.842,108.861,1757600005.0
2005-06-23 22:50:00,108.86,108.895,108.844,108.891,1639000011.0
2005-06-23 22:55:00,108.877,108.894,108.841,108.865,1794499997.0
2005-06-23 23:00:00,108.89,108.92,108.857,108.89,1217300009.0
2005-06-23 23:05:00,108.88,108.916,108.854,108.891,1325100000.0
2005-06-23 23:10:00,108.888,108.913,108.829,108.846,1321099995.0
2005-06-23 23:15:00,108.872,108.926,108.817,108.923,1130399991.0
2005-06-23 23:20:00,108.916,108.96,108.911,108.923,1342299997.0
2005-06-23 23:25:00,108.93,108.964,108.921,108.958,1490200002.0
2005-06-23 23:30:00,108.956,108.97,108.899,108.937,1376500003.0
2005-06-23 23:35:00,108.935,108.949,108.876,108.94,1416100009.0
2005-06-23 23:40:00,108.945,108.985,108.922,108.942,1128799998.0
2005-06-23 23:45:00,108.962,108.979,108.941,108.968,1228299991.0
2005-06-23 23:50:00,108.969,108.978,108.93,108.967,1106199997.0
2005-06-23 23:55:00,108.968,108.981,108.924,108.924,1146699997.0
2005-06-24 00:00:00,108.947,108.975,108.919,108.95,794600000.0
2005-06-24 00:05:00,108.948,108.977,108.929,108.96,1016600015.0
2005-06-24 00:10:00,108.977,108.987,108.945,108.956,1211500003.0
2005-06-24 00:15:00,108.973,108.995,108.954,108.975,1078300009.0
2005-06-24 00:20:00,108.953,108.995,108.948,108.991,1290300006.0
2005-06-24 00:25:00,109.003,109.008,108.927,108.978,1170900014.0
2005-06-24 00:30:00,108.962,108.992,108.943,108.973,1111800003.0
2005-06-24 00:35:00,108.972,108.991,108.951,108.972,1265700011.0
2005-06-24 00:40:00,108.985,108.986,108.922,108.948,1263099999.0
2005-06-24 00:45:00,108.962,108.994,108.949,108.983,950800007.0
2005-06-24 00:50:00,108.975,108.996,108.951,108.951,1200000009.0
2005-06-24 00:55:00,108.947,108.977,108.93,108.969,1532900019.0
2005-06-24 01:00:00,108.94,108.973,108.934,108.948,1399299996.0
2005-06-24 01:05:00,108.96,108.996,108.945,108.958,958700008.0
2005-06-24 01:10:00,108.964,109.006,108.955,109.0,1113899998.0
2005-06-24 01:15:00,108.969,109.009,108.967,109.009,1208800010.0
2005-06-24 01:20:00,109.003,109.051,108.975,109.003,955999987.0
2005-06-24 01:25:00,109.005,109.036,108.976,108.998,1023399995.0
2005-06-24 01:30:00,108.997,109.037,108.986,108.993,1103499994.0
2005-06-24 01:35:00,109.007,109.037,108.993,109.01,1280599995.0
2005-06-24 01:40:00,109.012,109.022,108.945,108.953,994000004.0
2005-06-24 01:45:00,108.939,109.002,108.933,108.962,854699998.0
2005-06-24 01:50:00,108.945,108.981,108.914,108.97,1136599991.0
2005-06-24 01:55:00,108.952,108.99,108.936,108.951,1328999997.0
2005-06-24 02:00:00,108.965,108.978,108.939,108.976,1459199999.0
2005-06-24 02:05:00,108.943,108.971,108.927,108.958,1110499992.0
2005-06-24 02:10:00,108.955,108.966,108.918,108.931,1419600000.0
2005-06-24 02:15:00,108.915,108.957,108.892,108.932,1116900000.0
2005-06-24 02:20:00,108.905,108.947,108.898,108.942,1076900000.0
2005-06-24 02:25:00,108.942,108.969,108.919,108.963,1206100006.0
2005-06-24 02:30:00,108.964,108.964,108.914,108.94,1130700010.0
2005-06-24 02:35:00,108.945,108.975,108.932,108.957,1208500004.0
2005-06-24 02:40:00,108.959,108.995,108.939,108.995,1179500007.0
2005-06-24 02:45:00,108.96,109.016,108.949,108.99,1152299991.0
2005-06-24 02:50:00,108.974,109.011,108.965,108.997,1177400005.0
2005-06-24 02:55:00,109.006,109.033,108.983,108.989,1050700003.0
2005-06-24 03:00:00,108.989,109.028,108.983,109.006,1106400006.0
2005-06-24 03:05:00,108.993,109.024,108.972,109.003,1424599998.0
2005-06-24 03:10:00,109.018,109.028,108.972,108.972,1261800001.0
2005-06-24 03:15:00,108.995,109.028,108.98,109.022,1113600006.0
2005-06-24 03:20:00,109.025,109.025,108.971,108.998,1089900005.0
2005-06-24 03:25:00,108.982,108.996,108.925,108.97,1184399993.0
2005-06-24 03:30:00,108.95,108.99,108.941,108.963,1397000002.0
2005-06-24 03:35:00,108.951,108.999,108.944,108.986,894299995.0
2005-06-24 03:40:00,108.97,108.992,108.945,108.987,1060199993.0
2005-06-24 03:45:00,108.975,108.991,108.939,108.971,1227500013.0
2005-06-24 03:50:00,108.977,108.977,108.936,108.967,1188700003.0
2005-06-24 03:55:00,108.934,108.976,108.917,108.917,1237199997.0
2005-06-24 04:00:00,108.94,108.98,108.918,108.943,1188599999.0
2005-06-24 04:05:00,108.933,108.944,108.875,108.878,1271699997.0
2005-06-24 04:10:00,108.887,108.931,108.871,108.912,1190299998.0
2005-06-24 04:15:00,108.917,108.944,108.902,108.913,1190300009.0
2005-06-24 04:20:00,108.918,108.95,108.906,108.939,950299996.0
2005-06-24 04:25:00,108.945,108.976,108.924,108.963,1249300000.0
2005-06-24 04:30:00,108.94,108.982,108.933,108.952,904500002.0
2005-06-24 04:35:00,108.96,108.984,108.929,108.959,1455699996.0
2005-06-24 04:40:00,108.952,108.988,108.947,108.981,1280600001.0
2005-06-24 04:45:00,108.977,108.999,108.95,108.968,1274999997.0
2005-06-24 04:50:00,108.963,108.997,108.961,108.98,1239899997.0
2005-06-24 04:55:00,108.972,109.004,108.949,108.964,1030200007.0
2005-06-24 05:00:00,108.972,108.983,108.941,108.983,1598700000.0
2005-06-24 05:05:00,108.985,108.994,108.951,108.965,1358400007.0
2005-06-24 05:10:00,108.986,108.999,108.951,108.996,1281700005.0
2005-06-24 05:15:00,108.973,108.989,108.953,108.962,1352299996.0
2005-06-24 05:20:00,108.946,108.983,108.931,108.962,1286399993.0
2005-06-24 05:25:00,108.95,108.985,108.936,108.95,992100009.0
2005-06-24 05:30:00,108.978,108.992,108.945,108.978,1423300000.0
2005-06-24 05:35:00,108.98,109.014,108.951,108.99,1245000011.0
2005-06-24 05:40:00,109.005,109.025,108.959,108.959,1183500001.0
2005-06-24 05:45:00,108.983,109.029,108.962,109.023,1160400009.0
2005-06-24 05:50:00,109.008,109.037,108.981,109.024,1116699998.0
2005-06-24 05:55:00,109.013,109.06,109.0,109.045,1220400004.0
2005-06-24 06:00:00,109.037,109.054,108.906,109.048,1063199999.0
2005-06-24 06:05:00,109.08,109.108,108.876,109.062,1073000007.0
2005-06-24 06:10:00,109.045,109.045,108.913,108.943,1201500001.0
2005-06-24 06:15:00,108.932,108.968,108.923,108.965,1108100001.0
2005-06-24 06:20:00,108.973,108.99,108.932,108.981,1332599998.0
2005-06-24 06:25:00,108.984,108.996,108.904,108.929,1509699992.0
2005-06-24 06:30:00,108.915,108.971,108.899,108.923,1393100013.0
2005-06-24 06:35:00,108.935,108.944,108.889,108.943,1296600000.0
2005-06-24 06:40:00,108.965,108.976,108.905,108.915,1057999994.0
2005-06-24 06:45:00,108.947,108.956,108.894,108.913,1391200004.0
2005-06-24 06:50:00,108.922,108.963,108.901,108.93,1407400001.0
2005-06-24 06:55:00,108.94,108.967,108.901,108.923,1086500001.0
2005-06-24 07:00:00,108.927,108.964,108.915,108.943,1458000002.0
2005-06-24 07:05:00,108.945,109.022,108.945,108.994,1070200010.0
2005-06-24 07:10:00,108.977,109.044,108.968,108.988,1211199992.0
2005-06-24 07:15:00,108.988,109.005,108.95,108.985,1026299994.0
2005-06-24 07:20:00,108.985,109.027,108.955,108.994,1399900011.0
2005-06-24 07:25:00,108.973,109.026,108.951,108.976,1413200011.0
2005-06-24 07:30:00,108.992,108.999,108.942,108.967,974500008.0
2005-06-24 07:35:00,108.963,108.995,108.953,108.962,1172600001.0
2005-06-24 07:40:00,108.986,108.986,108.95,108.969,1171099998.0
2005-06-24 07:45:00,108.965,109.007,108.961,108.989,1196400009.0
2005-06-24 07:50:00,108.985,108.997,108.955,108.956,819699998.0
2005-06-24 07:55:00,108.977,108.986,108.943,108.944,1139099998.0
2005-06-24 08:00:00,108.919,108.956,108.912,108.946,1105199999.0
2005-06-24 08:05:00,108.96,109.008,108.944,108.997,1249600005.0
2005-06-24 08:10:00,108.992,109.034,108.944,108.993,1327900000.0
2005-06-24 08:15:00,109.013,109.029,108.986,109.021,1103599992.0
2005-06-24 08:20:00,109.017,109.054,108.973,108.973,1071299993.0
2005-06-24 08:25:00,108.981,109.028,108.958,109.028,1282299988.0
2005-06-24 08:30:00,109.0,109.021,108.967,108.998,1370799999.0
2005-06-24 08:35:00,108.972,109.015,108.965,108.982,859899996.0
2005-06-24 08:40:00,108.985,109.01,108.927,108.954,1379600000.0
2005-06-24 08:45:00,108.958,109.055,108.949,109.037,1320199998.0
2005-06-24 08:50:00,109.02,109.077,109.002,109.018,1184799986.0
2005-06-24 08:55:00,108.998,109.044,108.974,109.024,845200004.0
2005-06-24 09:00:00,109.035,109.081,109.015,109.05,1338000004.0
2005-06-24 09:05:00,109.057,109.082,109.034,109.052,1122699991.0
2005-06-24 09:10:00,109.042,109.079,109.01,109.036,1320000014.0
2005-06-24 09:15:00,109.028,109.077,109.025,109.04,1304199987.0
2005-06-24 09:20:00,109.039,109.069,109.022,109.044,1072799995.0
2005-06-24 09:25:00,109.035,109.101,109.024,109.081,846700005.0
2005-06-24 09:30:00,109.087,109.118,108.996,109.024,1082299991.0
2005-06-24 09:35:00,109.021,109.07,109.02,109.046,1324600006.0
2005-06-24 09:40:00,109.043,109.1,109.027,109.054,1244000005.0
2005-06-24 09:45:00,109.06,109.106,109.046,109.076,889999999.0
2005-06-24 09:50:00,109.097,109.215,109.075,109.166,777300010.0
2005-06-24 09:55:00,109.178,109.21,109.176,109.2,1279899997.0
2005-06-24 10:00:00,109.199,109.257,109.19,109.238,1331399993.0
2005-06-24 10:05:00,109.25,109.287,109.242,109.275,1066200001.0
2005-06-24 10:10:00,109.25,109.268,109.231,109.268,1109699995.0
2005-06-24 10:15:00,109.29,109.308,109.21,109.21,1183900004.0
2005-06-24 10:20:00,109.222,109.368,109.222,109.32,1285299994.0
2005-06-24 10:25:00,109.302,109.314,109.219,109.251,941300009.0
2005-06-24 10:30:00,109.259,109.278,109.207,109.234,1073000001.0
2005-06-24 10:35:00,109.225,109.259,109.215,109.256,1053600001.0
2005-06-24 10:40:00,109.257,109.264,109.184,109.192,1153700006.0
2005-06-24 10:45:00,109.202,109.261,109.157,109.255,1294600003.0
2005-06-24 10:50:00,109.24,109.263,109.201,109.223,1186200009.0
2005-06-24 10:55:00,109.24,109.265,109.224,109.224,1331900010.0
2005-06-24 11:00:00,109.236,109.245,109.196,109.2,1391200010.0
2005-06-24 11:05:00,109.201,109.238,109.195,109.229,1379300009.0
2005-06-24 11:10:00,109.238,109.299,109.231,109.274,1828600009.0
2005-06-24 11:15:00,109.295,109.302,109.251,109.264,1459800000.0
2005-06-24 11:20:00,109.28,109.282,109.234,109.254,1409800000.0
2005-06-24 11:25:00,109.252,109.31,109.252,109.285,1157100003.0
2005-06-24 11:30:00,109.265,109.321,109.246,109.31,1234500004.0
2005-06-24 11:35:00,109.3,109.322,109.274,109.289,1203199998.0
2005-06-24 11:40:00,109.28,109.311,109.2,109.238,1376999995.0
2005-06-24 11:45:00,109.215,109.237,109.186,109.203,1441200009.0
2005-06-24 11:50:00,109.198,109.224,109.168,109.204,1460500000.0
2005-06-24 11:55:00,109.176,109.205,109.15,109.178,1305300000.0
2005-06-24 12:00:00,109.185,109.227,109.164,109.201,1105599991.0
2005-06-24 12:05:00,109.183,109.211,109.162,109.166,1251900000.0
2005-06-24 12:10:00,109.181,109.188,109.088,109.133,1312600005.0
2005-06-24 12:15:00,109.131,109.134,109.091,109.115,1157599997.0
2005-06-24 12:20:00,109.094,109.096,109.042,109.067,1023900014.0
2005-06-24 12:25:00,109.068,109.086,109.033,109.058,1232899999.0
2005-06-24 12:30:00,109.054,109.054,109.008,109.037,1302299997.0
2005-06-24 12:35:00,109.038,109.058,108.992,109.026,1042600010.0
2005-06-24 12:40:00,109.025,109.068,109.002,109.04,1404099995.0
2005-06-24 12:45:00,109.032,109.086,109.022,109.078,1662200008.0
2005-06-24 12:50:00,109.045,109.09,109.034,109.065,1214400008.0
2005-06-24 12:55:00,109.06,109.069,109.014,109.06,1360300008.0
2005-06-24 13:00:00,109.072,109.095,109.042,109.095,1438599998.0
2005-06-24 13:05:00,109.098,109.13,109.066,109.103,1219500002.0
2005-06-24 13:10:00,109.127,109.143,109.1,109.114,1218499996.0
2005-06-24 13:15:00,109.1,109.163,109.098,109.161,875800005.0
2005-06-24 13:20:00,109.173,109.195,109.148,109.166,973400006.0
2005-06-24 13:25:00,109.183,109.222,109.174,109.205,998699994.0
2005-06-24 13:30:00,109.192,109.217,109.174,109.174,1301399996.0
2005-06-24 13:35:00,109.16,109.219,109.157,109.178,1122100006.0
2005-06-24 13:40:00,109.195,109.203,109.139,109.149,1713099998.0
2005-06-24 13:45:00,109.16,109.268,109.157,109.21,1340900010.0
2005-06-24 13:50:00,109.215,109.223,109.166,109.175,1252400001.0
2005-06-24 13:55:00,109.197,109.197,109.153,109.158,1187300000.0
2005-06-24 14:00:00,109.157,109.178,109.137,109.155,1147700010.0
2005-06-24 14:05:00,109.17,109.179,109.141,109.156,1180599997.0
2005-06-24 14:10:00,109.16,109.199,109.148,109.184,1022600001.0
2005-06-24 14:15:00,109.175,109.235,109.166,109.207,1054700006.0
2005-06-24 14:20:00,109.217,109.225,109.182,109.185,1224100007.0
2005-06-24 14:25:00,109.205,109.228,109.165,109.182,1062500004.0
2005-06-24 14:30:00,109.17,109.22,109.138,109.194,1266400009.0
2005-06-24 14:35:00,109.21,109.231,109.185,109.207,1035999995.0
2005-06-24 14:40:00,109.209,109.25,109.184,109.192,1365599996.0
2005-06-24 14:45:00,109.201,109.276,109.201,109.25,1166199993.0
2005-06-24 14:50:00,109.259,109.291,109.248,109.281,1342900000.0
2005-06-24 14:55:00,109.278,109.278,109.195,109.247,728599997.0
2005-06-24 15:00:00,109.278,109.345,109.268,109.345,934600011.0
2005-06-24 15:05:00,109.343,109.343,109.213,109.237,905299999.0
2005-06-24 15:10:00,109.256,109.279,109.193,109.245,1379400000.0
2005-06-24 15:15:00,109.251,109.306,109.24,109.285,1327399990.0
2005-06-24 15:20:00,109.278,109.298,109.258,109.289,1298100000.0
2005-06-24 15:25:00,109.285,109.32,109.277,109.292,728600008.0
2005-06-24 15:30:00,109.282,109.395,109.281,109.392,1080000000.0
2005-06-24 15:35:00,109.375,109.386,109.304,109.309,1171300004.0
2005-06-24 15:40:00,109.303,109.316,109.266,109.29,1273200002.0
2005-06-24 15:45:00,109.3,109.325,109.275,109.287,1597500017.0
2005-06-24 15:50:00,109.305,109.317,109.207,109.212,1259600004.0
2005-06-24 15:55:00,109.227,109.28,109.214,109.263,1246000005.0
2005-06-24 16:00:00,109.275,109.317,109.27,109.286,1058600000.0
2005-06-24 16:05:00,109.278,109.327,109.264,109.264,789500006.0
2005-06-24 16:10:00,109.261,109.268,109.212,109.212,1210100004.0
2005-06-24 16:15:00,109.191,109.269,109.181,109.245,1386400010.0
2005-06-24 16:20:00,109.252,109.26,109.199,109.224,987200003.0
2005-06-24 16:25:00,109.223,109.269,109.195,109.251,1373199999.0
2005-06-24 16:30:00,109.27,109.28,109.186,109.213,1135400007.0
2005-06-24 16:35:00,109.219,109.247,109.204,109.231,1337800004.0
2005-06-24 16:40:00,109.228,109.271,109.226,109.265,1163300005.0
2005-06-24 16:45:00,109.262,109.293,109.256,109.268,949299995.0
2005-06-24 16:50:00,109.257,109.305,109.24,109.297,1377300002.0
2005-06-24 16:55:00,109.266,109.31,109.266,109.305,1239499982.0
2005-06-24 17:00:00,109.31,109.341,109.277,109.309,1280799991.0
2005-06-24 17:05:00,109.305,109.336,109.26,109.276,1277200007.0
2005-06-24 17:10:00,109.267,109.285,109.212,109.222,1279199992.0
2005-06-24 17:15:00,109.252,109.262,109.177,109.206,1282900004.0
2005-06-24 17:20:00,109.225,109.237,109.187,109.187,1222699986.0
2005-06-24 17:25:00,109.203,109.225,109.16,109.205,887699997.0
2005-06-24 17:30:00,109.212,109.264,109.202,109.202,808499996.0
2005-06-24 17:35:00,109.205,109.251,109.185,109.192,1165899997.0
2005-06-24 17:40:00,109.177,109.234,109.167,109.167,1201000006.0
2005-06-24 17:45:00,109.147,109.238,109.147,109.2,1171500003.0
2005-06-24 17:50:00,109.203,109.259,109.198,109.255,1238500001.0
2005-06-24 17:55:00,109.242,109.263,109.191,109.228,1194499996.0
2005-06-24 18:00:00,109.196,109.25,109.196,109.25,6061100011.0
2005-06-24 18:05:00,109.24,109.25,109.2,109.2,9645000025.0
2005-06-24 18:10:00,109.21,109.275,109.2,109.2,7291600001.0
2005-06-24 18:15:00,109.21,109.22,109.21,109.22,3350399978.0
2005-06-24 18:20:00,109.24,109.24,109.22,109.22,1675199989.0
2005-06-24 18:25:00,109.21,109.21,109.15,109.15,6814799966.0
2005-06-24 18:30:00,109.152,109.193,109.11,109.13,9254199986.0
2005-06-24 18:35:00,109.12,109.178,109.1,109.105,7492099990.0
2005-06-24 18:40:00,109.101,109.15,109.1,109.126,6463199988.0
2005-06-24 18:45:00,109.113,109.15,109.092,109.102,6406799996.0
2005-06-24 18:50:00,109.107,109.146,109.051,109.056,9541200022.0
2005-06-24 18:55:00,109.055,109.094,109.005,109.038,6053600006.0
2005-06-24 19:00:00,109.067,109.077,109.023,109.062,3982500007.0
2005-06-24 19:05:00,109.025,109.046,108.998,109.005,6126900018.0
2005-06-24 19:10:00,109.02,109.05,108.976,108.988,4137100005.0
2005-06-24 19:15:00,109.017,109.035,108.992,109.033,6432500016.0
2005-06-24 19:20:00,109.037,109.083,109.005,109.083,4102799988.0
2005-06-24 19:25:00,109.065,109.1,109.034,109.047,5641099997.0
2005-06-24 19:30:00,109.053,109.107,109.026,109.064,5957200010.0
2005-06-24 19:35:00,109.062,109.107,109.031,109.068,4150500009.0
2005-06-24 19:40:00,109.065,109.096,109.031,109.055,4376099973.0
2005-06-24 19:45:00,109.075,109.126,109.057,109.102,4641199992.0
2005-06-24 19:50:00,109.087,109.157,109.06,109.094,4829400027.0
2005-06-24 19:55:00,109.092,109.138,109.066,109.086,4404500003.0
2005-06-24 20:00:00,109.089,109.124,109.054,109.092,3360999986.0
2005-06-24 20:05:00,109.092,109.134,109.048,109.11,5394900016.0
2005-06-24 20:10:00,109.108,109.129,109.062,109.095,3802799996.0
2005-06-24 20:15:00,109.095,109.14,109.053,109.109,4669499981.0
2005-06-24 20:20:00,109.106,109.122,109.052,109.087,5067100001.0
2005-06-24 20:25:00,109.115,109.139,109.08,109.09,3802500006.0
2005-06-24 20:30:00,109.1,109.145,109.09,109.142,1801100007.0
2005-06-24 20:35:00,109.118,109.166,109.111,109.135,3869999978.0
2005-06-24 20:40:00,109.13,109.168,109.113,109.155,6789799989.0
2005-06-24 20:45:00,109.151,109.164,109.095,109.149,6950699973.0
2005-06-24 20:50:00,109.145,109.19,109.095,109.169,4171400007.0
2005-06-24 20:55:00,109.187,109.188,109.1,109.12,6731699976.0
2005-06-24 21:00:00,109.11,109.173,109.087,109.116,4709699998.0
2005-06-24 21:05:00,109.125,109.176,109.093,109.137,4511700001.0
2005-06-24 21:10:00,109.15,109.176,109.112,109.15,3467199997.0
2005-06-24 21:15:00,109.134,109.178,109.103,109.107,6563100014.0
2005-06-24 21:20:00,109.125,109.176,109.093,109.138,6616600001.0
2005-06-24 21:25:00,109.132,109.172,109.105,109.135,4973300009.0
2005-06-24 21:30:00,109.149,109.163,109.11,109.127,3005500002.0
2005-06-24 21:35:00,109.157,109.157,109.1,109.115,2231300018.0
2005-06-24 21:40:00,109.118,109.144,109.061,109.065,4391600012.0
2005-06-24 21:45:00,109.082,109.112,109.034,109.062,3540799984.0
2005-06-24 21:50:00,109.075,109.085,108.977,109.036,1921400009.0
2005-06-24 21:55:00,109.045,109.073,109.011,109.038,1892500003.0
2005-06-24 22:00:00,109.048,109.075,109.019,109.062,4476899996.0
2005-06-24 22:05:00,109.046,109.069,109.027,109.045,1364499993.0
2005-06-24 22:10:00,109.043,109.087,109.03,109.081,1971099998.0
2005-06-24 22:15:00,109.087,109.087,109.028,109.048,2000099999.0
2005-06-24 22:20:00,109.045,109.067,109.006,109.044,1295700007.0
2005-06-24 22:25:00,109.044,109.072,109.003,109.017,2327599986.0
2005-06-24 22:30:00,109.027,109.06,109.005,109.03,2699099996.0
2005-06-24 22:35:00,109.035,109.058,108.981,108.991,2147800000.0
2005-06-24 22:40:00,108.997,109.012,108.959,108.959,1730400015.0
2005-06-24 22:45:00,108.964,109.018,108.943,109.002,1589899996.0
2005-06-24 22:50:00,109.001,109.036,108.947,109.001,1707799988.0
2005-06-24 22:55:00,109.017,109.05,108.978,109.03,1413500009.0
2005-06-26 23:00:00,109.062,109.174,109.057,109.153,1274199999.0
2005-06-26 23:05:00,109.161,109.197,109.158,109.171,1051500001.0
2005-06-26 23:10:00,109.168,109.186,109.136,109.167,1300399999.0
2005-06-26 23:15:00,109.175,109.202,109.147,109.191,852900005.0
2005-06-26 23:20:00,109.195,109.207,109.161,109.191,944699991.0
2005-06-26 23:25:00,109.195,109.206,109.162,109.184,1387000007.0
2005-06-26 23:30:00,109.181,109.22,109.162,109.204,1033299995.0
2005-06-26 23:35:00,109.22,109.241,109.187,109.213,1127500010.0
2005-06-26 23:40:00,109.207,109.243,109.204,109.241,1065199998.0
2005-06-26 23:45:00,109.237,109.255,109.213,109.25,1403199999.0
2005-06-26 23:50:00,109.235,109.26,109.145,109.183,1206699994.0
2005-06-26 23:55:00,109.18,109.238,109.165,109.174,1235100002.0
2005-06-27 00:00:00,109.212,109.257,109.194,109.232,957600001.0
2005-06-27 00:05:00,109.228,109.265,109.199,109.231,1411900013.0
2005-06-27 00:10:00,109.267,109.267,109.214,109.227,1400399998.0
2005-06-27 00:15:00,109.223,109.286,109.219,109.235,1628499980.0
2005-06-27 00:20:00,109.284,109.286,109.23,109.281,1264999999.0
2005-06-27 00:25:00,109.292,109.298,109.24,109.266,1313900005.0
2005-06-27 00:30:00,109.267,109.296,109.226,109.272,1251900007.0
2005-06-27 00:35:00,109.252,109.297,109.224,109.254,1137600008.0
2005-06-27 00:40:00,109.261,109.28,109.212,109.234,1362800001.0
2005-06-27 00:45:00,109.247,109.266,109.218,109.252,1073499991.0
2005-06-27 00:50:00,109.215,109.253,109.209,109.225,1075200006.0
2005-06-27 00:55:00,109.235,109.246,109.173,109.178,1350700003.0
2005-06-27 01:00:00,109.188,109.222,109.171,109.192,1074099994.0
2005-06-27 01:05:00,109.202,109.234,109.156,109.187,1111200007.0
2005-06-27 01:10:00,109.21,109.226,109.179,109.198,1440700005.0
2005-06-27 01:15:00,109.186,109.221,109.144,109.159,981100005.0
2005-06-27 01:20:00,109.15,109.179,109.141,109.157,966399999.0
2005-06-27 01:25:00,109.157,109.201,109.143,109.181,1123799991.0
2005-06-27 01:30:00,109.153,109.196,109.138,109.152,1010800002.0
2005-06-27 01:35:00,109.15,109.196,109.13,109.146,1160600002.0
2005-06-27 01:40:00,109.154,109.186,109.139,109.153,1443699990.0
2005-06-27 01:45:00,109.157,109.188,109.13,109.173,1381900003.0
2005-06-27 01:50:00,109.165,109.224,109.159,109.2,879899997.0
2005-06-27 01:55:00,109.197,109.226,109.174,109.191,1073399997.0
2005-06-27 02:00:00,109.2,109.253,109.185,109.251,1226499989.0
2005-06-27 02:05:00,109.235,109.298,109.235,109.278,1113800006.0
2005-06-27 02:10:00,109.263,109.323,109.251,109.253,1504499997.0
2005-06-27 02:15:00,109.253,109.311,109.253,109.272,1273700012.0
2005-06-27 02:20:00,109.247,109.284,109.241,109.253,1288700010.0
2005-06-27 02:25:00,109.242,109.268,109.219,109.231,1190400006.0
2005-06-27 02:30:00,109.22,109.268,109.202,109.245,1304400002.0
2005-06-27 02:35:00,109.235,109.271,109.226,109.246,978600003.0
2005-06-27 02:40:00,109.254,109.295,109.242,109.27,1437399990.0
2005-06-27 02:45:00,109.277,109.307,109.241,109.298,1492400003.0
2005-06-27 02:50:00,109.261,109.31,109.25,109.292,990299996.0
2005-06-27 02:55:00,109.298,109.328,109.271,109.296,914100004.0
2005-06-27 03:00:00,109.273,109.308,109.25,109.28,1345000009.0
2005-06-27 03:05:00,109.279,109.31,109.265,109.281,1272200011.0
2005-06-27 03:10:00,109.268,109.367,109.254,109.357,929999993.0
2005-06-27 03:15:00,109.366,109.379,109.292,109.364,1122400025.0
2005-06-27 03:20:00,109.361,109.391,109.334,109.382,1054599995.0
2005-06-27 03:25:00,109.365,109.38,109.316,109.36,1151100008.0
2005-06-27 03:30:00,109.342,109.374,109.323,109.325,1418300000.0
2005-06-27 03:35:00,109.335,109.381,109.307,109.354,885599994.0
2005-06-27 03:40:00,109.365,109.383,109.313,109.36,927000006.0
2005-06-27 03:45:00,109.341,109.347,109.286,109.32,1335800008.0
2005-06-27 03:50:00,109.327,109.348,109.295,109.325,1101999998.0
2005-06-27 03:55:00,109.33,109.346,109.295,109.295,1181799999.0
2005-06-27 04:00:00,109.283,109.327,109.259,109.294,1565400001.0
2005-06-27 04:05:00,109.292,109.357,109.292,109.304,949800000.0
2005-06-27 04:10:00,109.31,109.315,109.246,109.252,1057200000.0
2005-06-27 04:15:00,109.297,109.315,109.256,109.301,1367399994.0
2005-06-27 04:20:00,109.307,109.32,109.262,109.273,1446800001.0
2005-06-27 04:25:00,109.267,109.326,109.267,109.31,1259399997.0
2005-06-27 04:30:00,109.32,109.333,109.286,109.299,1065599997.0
2005-06-27 04:35:00,109.288,109.318,109.27,109.272,1052599999.0
2005-06-27 04:40:00,109.291,109.3,109.257,109.274,1029100001.0
2005-06-27 04:45:00,109.29,109.31,109.251,109.27,1137900004.0
2005-06-27 04:50:00,109.26,109.271,109.232,109.242,1159400001.0
2005-06-27 04:55:00,109.254,109.291,109.219,109.262,1075999999.0
2005-06-27 05:00:00,109.267,109.3,109.246,109.272,1385099994.0
2005-06-27 05:05:00,109.29,109.304,109.258,109.289,1178000004.0
2005-06-27 05:10:00,109.287,109.307,109.252,109.305,1031299994.0
2005-06-27 05:15:00,109.299,109.31,109.258,109.3,1356100012.0
2005-06-27 05:20:00,109.305,109.31,109.251,109.298,1224200002.0
2005-06-27 05:25:00,109.295,109.316,109.235,109.259,769299996.0
2005-06-27 05:30:00,109.242,109.286,109.237,109.279,1417099996.0
2005-06-27 05:35:00,109.265,109.289,109.246,109.257,1235000010.0
2005-06-27 05:40:00,109.265,109.333,109.233,109.286,1057800009.0
2005-06-27 05:45:00,109.297,109.33,109.274,109.303,1075099996.0
2005-06-27 05:50:00,109.3,109.316,109.264,109.29,887499994.0
2005-06-27 05:55:00,109.295,109.317,109.276,109.301,1204599999.0
2005-06-27 06:00:00,109.297,109.313,109.269,109.285,1277600002.0
2005-06-27 06:05:00,109.298,109.316,109.277,109.302,1216399997.0
2005-06-27 06:10:00,109.322,109.346,109.283,109.34,1236099999.0
2005-06-27 06:15:00,109.325,109.347,109.288,109.311,1769599983.0
2005-06-27 06:20:00,109.313,109.324,109.256,109.317,1198100001.0
2005-06-27 06:25:00,109.258,109.297,109.237,109.285,1054000002.0
2005-06-27 06:30:00,109.247,109.293,109.246,109.269,1476599994.0
2005-06-27 06:35:00,109.267,109.294,109.245,109.25,1644499998.0
2005-06-27 06:40:00,109.257,109.258,109.217,109.249,1159000003.0
2005-06-27 06:45:00,109.228,109.282,109.225,109.254,1502600010.0
2005-06-27 06:50:00,109.28,109.304,109.248,109.277,1417699998.0
2005-06-27 06:55:00,109.295,109.301,109.257,109.291,1170999991.0
2005-06-27 07:00:00,109.278,109.302,109.264,109.27,1356300009.0
2005-06-27 07:05:00,109.277,109.291,109.24,109.263,1257800006.0
2005-06-27 07:10:00,109.258,109.281,109.231,109.264,1115500008.0
2005-06-27 07:15:00,109.24,109.283,109.22,109.283,1171300008.0
2005-06-27 07:20:00,109.242,109.279,109.226,109.227,1256099997.0
2005-06-27 07:25:00,109.222,109.275,109.222,109.243,1197700010.0
2005-06-27 07:30:00,109.237,109.278,109.237,109.266,1310100002.0
2005-06-27 07:35:00,109.255,109.307,109.255,109.278,1427500000.0
2005-06-27 07:40:00,109.277,109.3,109.258,109.273,1057000000.0
2005-06-27 07:45:00,109.295,109.299,109.251,109.266,1296800006.0
2005-06-27 07:50:00,109.267,109.278,109.214,109.254,1161199991.0
2005-06-27 07:55:00,109.261,109.306,109.253,109.275,1402100001.0
2005-06-27 08:00:00,109.295,109.321,109.249,109.321,1417700001.0
2005-06-27 08:05:00,109.329,109.359,109.29,109.337,1408999996.0
2005-06-27 08:10:00,109.343,109.346,109.282,109.335,1231999987.0
2005-06-27 08:15:00,109.315,109.324,109.237,109.266,1274600008.0
2005-06-27 08:20:00,109.252,109.32,109.251,109.29,983600005.0
2005-06-27 08:25:00,109.291,109.322,109.264,109.278,1199199991.0
2005-06-27 08:30:00,109.268,109.294,109.204,109.261,1531400010.0
2005-06-27 08:35:00,109.275,109.345,109.269,109.327,1125599995.0
2005-06-27 08:40:00,109.33,109.33,109.252,109.252,1378000009.0
2005-06-27 08:45:00,109.235,109.277,109.215,109.225,1415300012.0
2005-06-27 08:50:00,109.246,109.284,109.237,109.252,1145700007.0
2005-06-27 08:55:00,109.25,109.293,109.25,109.263,1217000001.0
2005-06-27 09:00:00,109.261,109.283,109.236,109.257,1303500001.0
2005-06-27 09:05:00,109.287,109.292,109.25,109.266,1316899993.0
2005-06-27 09:10:00,109.267,109.312,109.26,109.271,1027099998.0
2005-06-27 09:15:00,109.277,109.297,109.195,109.232,873499989.0
2005-06-27 09:20:00,109.235,109.249,109.203,109.242,1110400001.0
2005-06-27 09:25:00,109.222,109.27,109.222,109.224,1054699984.0
2005-06-27 09:30:00,109.224,109.255,109.194,109.246,1179599993.0
2005-06-27 09:35:00,109.241,109.268,109.21,109.23,1422499991.0
2005-06-27 09:40:00,109.25,109.258,109.21,109.24,990100012.0
2005-06-27 09:45:00,109.235,109.262,109.19,109.209,1373600011.0
2005-06-27 09:50:00,109.213,109.232,109.182,109.185,1137500002.0
2005-06-27 09:55:00,109.182,109.222,109.176,109.183,1368499996.0
2005-06-27 10:00:00,109.184,109.238,109.184,109.215,1283300004.0
2005-06-27 10:05:00,109.205,109.251,109.187,109.241,1135999998.0
2005-06-27 10:10:00,109.221,109.282,109.202,109.213,1201099995.0
2005-06-27 10:15:00,109.238,109.282,109.23,109.266,1565199992.0
2005-06-27 10:20:00,109.263,109.302,109.235,109.295,1423999984.0
2005-06-27 10:25:00,109.27,109.307,109.244,109.272,1178500004.0
2005-06-27 10:30:00,109.292,109.305,109.245,109.259,1168700003.0
2005-06-27 10:35:00,109.27,109.305,109.255,109.286,1330099996.0
2005-06-27 10:40:00,109.277,109.298,109.251,109.259,1198099995.0
2005-06-27 10:45:00,109.247,109.289,109.235,109.261,1113200010.0
2005-06-27 10:50:00,109.247,109.293,109.231,109.242,975000009.0
2005-06-27 10:55:00,109.235,109.296,109.226,109.26,1452799996.0
2005-06-27 11:00:00,109.235,109.288,109.211,109.243,1278900007.0
2005-06-27 11:05:00,109.247,109.304,109.222,109.233,1395699995.0
2005-06-27 11:10:00,109.257,109.288,109.24,109.259,1560400003.0
2005-06-27 11:15:00,109.267,109.3,109.233,109.244,1101299998.0
2005-06-27 11:20:00,109.257,109.3,109.252,109.288,1304099986.0
2005-06-27 11:25:00,109.256,109.326,109.255,109.258,869500009.0
2005-06-27 11:30:00,109.257,109.34,109.256,109.338,1073300012.0
2005-06-27 11:35:00,109.327,109.34,109.288,109.302,1294300013.0
2005-06-27 11:40:00,109.304,109.353,109.282,109.306,982200003.0
2005-06-27 11:45:00,109.325,109.338,109.293,109.306,1452900001.0
2005-06-27 11:50:00,109.325,109.36,109.289,109.325,1547100002.0
2005-06-27 11:55:00,109.342,109.375,109.315,109.344,1529300000.0
2005-06-27 12:00:00,109.335,109.367,109.329,109.335,1446800006.0
2005-06-27 12:05:00,109.346,109.384,109.324,109.367,1168400004.0
2005-06-27 12:10:00,109.354,109.383,109.287,109.287,1523399997.0
2005-06-27 12:15:00,109.278,109.33,109.253,109.317,1582600003.0
2005-06-27 12:20:00,109.322,109.357,109.285,109.308,1129799989.0
2005-06-27 12:25:00,109.318,109.357,109.294,109.339,1257900006.0
2005-06-27 12:30:00,109.347,109.359,109.315,109.329,1328599998.0
2005-06-27 12:35:00,109.301,109.333,109.27,109.298,1103100002.0
2005-06-27 12:40:00,109.293,109.328,109.246,109.298,1406100006.0
2005-06-27 12:45:00,109.296,109.307,109.228,109.28,1386000006.0
2005-06-27 12:50:00,109.27,109.303,109.238,109.257,934900005.0
2005-06-27 12:55:00,109.252,109.281,109.233,109.258,1687900000.0
2005-06-27 13:00:00,109.253,109.268,109.227,109.228,1002200004.0
2005-06-27 13:05:00,109.244,109.308,109.226,109.263,957800002.0
2005-06-27 13:10:00,109.28,109.281,109.225,109.261,1341599988.0
2005-06-27 13:15:00,109.267,109.3,109.241,109.29,1287500008.0
2005-06-27 13:20:00,109.301,109.31,109.239,109.265,1116900001.0
2005-06-27 13:25:00,109.253,109.335,109.245,109.3,1297800015.0
2005-06-27 13:30:00,109.298,109.337,109.27,109.273,1447800007.0
2005-06-27 13:35:00,109.258,109.34,109.256,109.312,1072499996.0
2005-06-27 13:40:00,109.298,109.352,109.286,109.318,1332300009.0
2005-06-27 13:45:00,109.306,109.351,109.298,109.334,998500003.0
2005-06-27 13:50:00,109.312,109.354,109.236,109.246,1163099991.0
2005-06-27 13:55:00,109.268,109.289,109.219,109.236,1406300006.0
2005-06-27 14:00:00,109.235,109.273,109.221,109.243,1182300001.0
2005-06-27 14:05:00,109.252,109.286,109.227,109.245,1030500010.0
2005-06-27 14:10:00,109.255,109.279,109.23,109.23,1312499993.0
2005-06-27 14:15:00,109.239,109.267,109.212,109.245,1068299993.0
2005-06-27 14:20:00,109.235,109.297,109.235,109.277,1180200006.0
2005-06-27 14:25:00,109.251,109.273,109.216,109.216,999100006.0
2005-06-27 14:30:00,109.205,109.261,109.203,109.236,1314800013.0
2005-06-27 14:35:00,109.242,109.39,109.236,109.385,743000001.0
2005-06-27 14:40:00,109.391,109.413,109.325,109.335,1271800007.0
2005-06-27 14:45:00,109.351,109.403,109.328,109.343,1247400001.0
2005-06-27 14:50:00,109.318,109.362,109.303,109.345,1029599990.0
2005-06-27 14:55:00,109.342,109.405,109.332,109.37,1389599990.0
2005-06-27 15:00:00,109.382,109.41,109.305,109.305,885800004.0
2005-06-27 15:05:00,109.305,109.327,109.27,109.297,1066100001.0
2005-06-27 15:10:00,109.29,109.359,109.288,109.317,1258200004.0
2005-06-27 15:15:00,109.317,109.334,109.285,109.31,1125999994.0
2005-06-27 15:20:00,109.302,109.34,109.252,109.258,1441100006.0
2005-06-27 15:25:00,109.294,109.316,109.267,109.292,1195800001.0
2005-06-27 15:30:00,109.292,109.336,109.261,109.275,1287999991.0
2005-06-27 15:35:00,109.273,109.313,109.264,109.312,1149700006.0
2005-06-27 15:40:00,109.327,109.373,109.296,109.355,1223400005.0
2005-06-27 15:45:00,109.31,109.356,109.297,109.352,1194199992.0
2005-06-27 15:50:00,109.345,109.392,109.335,109.379,1176800013.0
2005-06-27 15:55:00,109.378,109.388,109.287,109.294,1081699997.0
2005-06-27 16:00:00,109.314,109.344,109.279,109.279,1347900008.0
2005-06-27 16:05:00,109.288,109.34,109.269,109.28,1024999994.0
2005-06-27 16:10:00,109.3,109.367,109.281,109.336,911900011.0
2005-06-27 16:15:00,109.342,109.361,109.308,109.309,1261600003.0
2005-06-27 16:20:00,109.312,109.353,109.236,109.353,1043400008.0
2005-06-27 16:25:00,109.362,109.364,109.308,109.319,932800002.0
2005-06-27 16:30:00,109.318,109.352,109.278,109.302,1454200004.0
2005-06-27 16:35:00,109.292,109.357,109.291,109.314,1408600004.0
2005-06-27 16:40:00,109.325,109.4,109.325,109.372,636900008.0
2005-06-27 16:45:00,109.366,109.408,109.34,109.395,1184000010.0
2005-06-27 16:50:00,109.384,109.386,109.333,109.378,1299699992.0
2005-06-27 16:55:00,109.336,109.395,109.33,109.334,1292200008.0
2005-06-27 17:00:00,109.37,109.434,109.332,109.423,1141499999.0
2005-06-27 17:05:00,109.425,109.444,109.385,109.4,1296400011.0
2005-06-27 17:10:00,109.394,109.444,109.388,109.399,1198000006.0
2005-06-27 17:15:00,109.384,109.429,109.378,109.384,1018000005.0
2005-06-27 17:20:00,109.43,109.43,109.358,109.359,1107600009.0
2005-06-27 17:25:00,109.358,109.406,109.344,109.371,1440300008.0
2005-06-27 17:30:00,109.367,109.397,109.325,109.335,1198100013.0
2005-06-27 17:35:00,109.344,109.409,109.344,109.358,1367600001.0
2005-06-27 17:40:00,109.377,109.406,109.351,109.397,1213100008.0
2005-06-27 17:45:00,109.365,109.405,109.245,109.346,1071600009.0
2005-06-27 17:50:00,109.405,109.439,109.359,109.436,1526900006.0
2005-06-27 17:55:00,109.4,109.424,109.373,109.385,1350400002.0
2005-06-27 18:00:00,109.38,109.401,109.367,109.39,7660900064.0
2005-06-27 18:05:00,109.4,109.43,109.39,109.4,7430800064.0
2005-06-27 18:10:00,109.41,109.438,109.378,109.41,7242900037.0
2005-06-27 18:15:00,109.42,109.441,109.394,109.429,5553399982.0
2005-06-27 18:20:00,109.42,109.42,109.35,109.35,6971999988.0
2005-06-27 18:25:00,109.36,109.36,109.286,109.32,9702200009.0
2005-06-27 18:30:00,109.328,109.34,109.293,109.33,8257100019.0
2005-06-27 18:35:00,109.34,109.361,109.306,109.328,7258500010.0
2005-06-27 18:40:00,109.325,109.347,109.278,109.331,4974700019.0
2005-06-27 18:45:00,109.33,109.349,109.27,109.3,6013699993.0
2005-06-27 18:50:00,109.275,109.335,109.257,109.283,8723600017.0
2005-06-27 18:55:00,109.308,109.33,109.25,109.258,6271900008.0
2005-06-27 19:00:00,109.253,109.32,109.249,109.306,5009000004.0
2005-06-27 19:05:00,109.284,109.369,109.284,109.336,5445199984.0
2005-06-27 19:10:00,109.36,109.383,109.304,109.342,3915700011.0
2005-06-27 19:15:00,109.348,109.369,109.296,109.334,5705700022.0
2005-06-27 19:20:00,109.343,109.387,109.31,109.311,6582300009.0
2005-06-27 19:25:00,109.326,109.357,109.312,109.345,6766100009.0
2005-06-27 19:30:00,109.326,109.378,109.306,109.363,6525900006.0
2005-06-27 19:35:00,109.363,109.404,109.306,109.308,3845800009.0
2005-06-27 19:40:00,109.309,109.37,109.304,109.347,4460099995.0
2005-06-27 19:45:00,109.342,109.404,109.307,109.367,4193800003.0
2005-06-27 19:50:00,109.368,109.403,109.312,109.345,4995700004.0
2005-06-27 19:55:00,109.308,109.38,109.303,109.342,4890600012.0
2005-06-27 20:00:00,109.335,109.353,109.26,109.305,3725700017.0
2005-06-27 20:05:00,109.298,109.345,109.265,109.274,5061800019.0
2005-06-27 20:10:00,109.285,109.317,109.254,109.277,4590100002.0
2005-06-27 20:15:00,109.292,109.31,109.248,109.303,4428300011.0
2005-06-27 20:20:00,109.297,109.31,109.253,109.259,5146200010.0
2005-06-27 20:25:00,109.259,109.309,109.252,109.27,7030000024.0
2005-06-27 20:30:00,109.28,109.306,109.243,109.303,5903500028.0
2005-06-27 20:35:00,109.3,109.311,109.25,109.277,3860200008.0
2005-06-27 20:40:00,109.28,109.322,109.262,109.285,6014900003.0
2005-06-27 20:45:00,109.283,109.323,109.244,109.296,7248900028.0
2005-06-27 20:50:00,109.262,109.327,109.251,109.281,3873400012.0
2005-06-27 20:55:00,109.282,109.327,109.26,109.29,8116800001.0
2005-06-27 21:00:00,109.277,109.318,109.244,109.305,5820499994.0
2005-06-27 21:05:00,109.308,109.332,109.269,109.326,3996099992.0
2005-06-27 21:10:00,109.289,109.323,109.26,109.295,3146600011.0
2005-06-27 21:15:00,109.29,109.329,109.283,109.305,6508000033.0
2005-06-27 21:20:00,109.307,109.328,109.272,109.315,7036199971.0
2005-06-27 21:25:00,109.287,109.318,109.271,109.289,4621300013.0
2005-06-27 21:30:00,109.283,109.326,109.261,109.274,3408899992.0
2005-06-27 21:35:00,109.281,109.351,109.281,109.336,2137699990.0
2005-06-27 21:40:00,109.335,109.356,109.298,109.323,4218900006.0
2005-06-27 21:45:00,109.323,109.345,109.287,109.328,3383499981.0
2005-06-27 21:50:00,109.318,109.337,109.279,109.315,1728099998.0
2005-06-27 21:55:00,109.3,109.324,109.262,109.263,1729000008.0
2005-06-27 22:00:00,109.282,109.317,109.267,109.272,3897699994.0
2005-06-27 22:05:00,109.285,109.33,109.285,109.326,1163500004.0
2005-06-27 22:10:00,109.325,109.325,109.281,109.296,2159900001.0
2005-06-27 22:15:00,109.307,109.326,109.276,109.286,2281599992.0
2005-06-27 22:20:00,109.297,109.334,109.276,109.292,1497700015.0
2005-06-27 22:25:00,109.293,109.326,109.268,109.273,2219200021.0
2005-06-27 22:30:00,109.294,109.308,109.256,109.29,2352100001.0
2005-06-27 22:35:00,109.302,109.307,109.263,109.285,1904499993.0
2005-06-27 22:40:00,109.27,109.302,109.256,109.266,1779399995.0
2005-06-27 22:45:00,109.266,109.31,109.242,109.264,1509400007.0
2005-06-27 22:50:00,109.277,109.314,109.221,109.31,1674600002.0
2005-06-27 22:55:00,109.273,109.294,109.231,109.241,1818100003.0
2005-06-27 23:00:00,109.235,109.282,109.231,109.261,1095399994.0
2005-06-27 23:05:00,109.285,109.311,109.237,109.259,1187899994.0
2005-06-27 23:10:00,109.264,109.282,109.22,109.239,1372499997.0
2005-06-27 23:15:00,109.233,109.27,109.216,109.229,1310799988.0
2005-06-27 23:20:00,109.24,109.277,109.229,109.247,1190000000.0
2005-06-27 23:25:00,109.244,109.288,109.232,109.266,1159300001.0
2005-06-27 23:30:00,109.277,109.291,109.207,109.227,1197200001.0
2005-06-27 23:35:00,109.209,109.268,109.051,109.255,1540999981.0
2005-06-27 23:40:00,109.265,109.27,109.119,109.233,1251199990.0
2005-06-27 23:45:00,109.056,109.258,109.056,109.217,1320200011.0
2005-06-27 23:50:00,109.221,109.287,109.219,109.241,1192100011.0
2005-06-27 23:55:00,109.242,109.263,109.227,109.238,1339800010.0
2005-06-28 00:00:00,109.245,109.29,109.227,109.283,1436900008.0
2005-06-28 00:05:00,109.252,109.291,109.214,109.214,1210499998.0
2005-06-28 00:10:00,109.237,109.239,109.197,109.2,1310300010.0
2005-06-28 00:15:00,109.236,109.244,109.19,109.199,1269900006.0
2005-06-28 00:20:00,109.217,109.241,109.198,109.207,1452200003.0
2005-06-28 00:25:00,109.215,109.244,109.188,109.215,1187499991.0
2005-06-28 00:30:00,109.217,109.239,109.197,109.216,1281999996.0
2005-06-28 00:35:00,109.232,109.254,109.195,109.225,1201199994.0
2005-06-28 00:40:00,109.255,109.276,109.222,109.252,1315099999.0
2005-06-28 00:45:00,109.268,109.282,109.244,109.267,760100000.0
2005-06-28 00:50:00,109.262,109.31,109.235,109.277,1255899988.0
2005-06-28 00:55:00,109.292,109.332,109.291,109.294,938600001.0
2005-06-28 01:00:00,109.315,109.347,109.29,109.336,1481400004.0
2005-06-28 01:05:00,109.312,109.348,109.304,109.322,1196300001.0
2005-06-28 01:10:00,109.321,109.357,109.307,109.309,1170499998.0
2005-06-28 01:15:00,109.337,109.368,109.305,109.315,913600000.0
2005-06-28 01:20:00,109.313,109.34,109.303,109.316,1017299994.0
2005-06-28 01:25:00,109.312,109.347,109.305,109.333,898500008.0
2005-06-28 01:30:00,109.33,109.394,109.33,109.357,1121300016.0
2005-06-28 01:35:00,109.385,109.423,109.366,109.376,1366400011.0
2005-06-28 01:40:00,109.4,109.412,109.363,109.376,1480700009.0
2005-06-28 01:45:00,109.398,109.42,109.374,109.399,930200004.0
2005-06-28 01:50:00,109.382,109.436,109.382,109.394,1015600001.0
2005-06-28 01:55:00,109.39,109.415,109.358,109.365,1018700007.0
2005-06-28 02:00:00,109.355,109.406,109.349,109.37,1238500017.0
2005-06-28 02:05:00,109.363,109.398,109.346,109.36,955699990.0
2005-06-28 02:10:00,109.357,109.406,109.35,109.362,1134700004.0
2005-06-28 02:15:00,109.372,109.438,109.372,109.408,1120499996.0
2005-06-28 02:20:00,109.395,109.457,109.395,109.451,1065400007.0
2005-06-28 02:25:00,109.422,109.468,109.409,109.461,1131999996.0
2005-06-28 02:30:00,109.462,109.47,109.392,109.392,1041400002.0
2005-06-28 02:35:00,109.394,109.435,109.386,109.388,1257899997.0
2005-06-28 02:40:00,109.383,109.429,109.378,109.405,1320800002.0
2005-06-28 02:45:00,109.416,109.457,109.394,109.439,1545899998.0
2005-06-28 02:50:00,109.406,109.429,109.373,109.404,1019499997.0
2005-06-28 02:55:00,109.398,109.446,109.391,109.409,1024599985.0
2005-06-28 03:00:00,109.423,109.459,109.403,109.449,980599999.0
2005-06-28 03:05:00,109.428,109.458,109.39,109.392,1462999996.0
2005-06-28 03:10:00,109.377,109.444,109.377,109.403,1507399997.0
2005-06-28 03:15:00,109.392,109.43,109.365,109.37,1017500007.0
2005-06-28 03:20:00,109.382,109.421,109.359,109.402,1087600001.0
2005-06-28 03:25:00,109.398,109.461,109.385,109.434,1040500003.0
2005-06-28 03:30:00,109.445,109.476,109.427,109.475,1300199997.0
2005-06-28 03:35:00,109.445,109.476,109.419,109.434,987999997.0
2005-06-28 03:40:00,109.435,109.448,109.391,109.418,1252400001.0
2005-06-28 03:45:00,109.437,109.457,109.402,109.444,988599999.0
2005-06-28 03:50:00,109.47,109.481,109.429,109.452,1020099991.0
2005-06-28 03:55:00,109.45,109.49,109.424,109.433,1244199998.0
2005-06-28 04:00:00,109.46,109.478,109.437,109.462,999399994.0
2005-06-28 04:05:00,109.457,109.482,109.441,109.461,1217600000.0
2005-06-28 04:10:00,109.433,109.477,109.425,109.477,1222899997.0
2005-06-28 04:15:00,109.448,109.469,109.407,109.447,1301899995.0
2005-06-28 04:20:00,109.455,109.47,109.42,109.47,1092099995.0
2005-06-28 04:25:00,109.473,109.474,109.422,109.45,1173300000.0
2005-06-28 04:30:00,109.46,109.483,109.435,109.471,1129200009.0
2005-06-28 04:35:00,109.445,109.466,109.432,109.432,1018700006.0
2005-06-28 04:40:00,109.46,109.476,109.441,109.444,1369600009.0
2005-06-28 04:45:00,109.477,109.489,109.438,109.459,1338200002.0
2005-06-28 04:50:00,109.447,109.491,109.441,109.469,1336899988.0
2005-06-28 04:55:00,109.45,109.499,109.442,109.486,1299599991.0
2005-06-28 05:00:00,109.475,109.482,109.438,109.448,1604299994.0
2005-06-28 05:05:00,109.478,109.492,109.45,109.492,1045300003.0
2005-06-28 05:10:00,109.474,109.537,109.474,109.517,984200004.0
2005-06-28 05:15:00,109.522,109.538,109.494,109.516,1474000008.0
2005-06-28 05:20:00,109.54,109.577,109.498,109.54,1197499988.0
2005-06-28 05:25:00,109.53,109.583,109.522,109.579,1481300000.0
2005-06-28 05:30:00,109.564,109.599,109.551,109.574,1210000002.0
2005-06-28 05:35:00,109.607,109.681,109.574,109.622,1165299999.0
2005-06-28 05:40:00,109.603,109.649,109.584,109.634,1539799988.0
2005-06-28 05:45:00,109.644,109.7,109.641,109.656,1182499986.0
2005-06-28 05:50:00,109.649,109.703,109.649,109.681,1142199993.0
2005-06-28 05:55:00,109.675,109.684,109.629,109.629,1370700018.0
2005-06-28 06:00:00,109.623,109.67,109.618,109.659,1417100011.0
2005-06-28 06:05:00,109.65,109.671,109.619,109.64,1264799997.0
2005-06-28 06:10:00,109.642,109.649,109.605,109.616,1474300005.0
2005-06-28 06:15:00,109.608,109.65,109.604,109.623,1076199993.0
2005-06-28 06:20:00,109.616,109.657,109.61,109.637,1219199994.0
2005-06-28 06:25:00,109.6,109.633,109.572,109.572,1295400001.0
2005-06-28 06:30:00,109.565,109.623,109.559,109.562,1401700007.0
2005-06-28 06:35:00,109.564,109.604,109.548,109.589,1168900007.0
2005-06-28 06:40:00,109.592,109.61,109.555,109.6,828000007.0
2005-06-28 06:45:00,109.572,109.619,109.57,109.581,884900006.0
2005-06-28 06:50:00,109.58,109.616,109.567,109.61,1427900008.0
2005-06-28 06:55:00,109.61,109.644,109.598,109.604,1388700003.0
2005-06-28 07:00:00,109.593,109.641,109.583,109.617,1338400004.0
2005-06-28 07:05:00,109.622,109.68,109.613,109.646,1091799987.0
2005-06-28 07:10:00,109.649,109.688,109.597,109.629,1085299997.0
2005-06-28 07:15:00,109.632,109.662,109.581,109.582,1287900002.0
2005-06-28 07:20:00,109.62,109.643,109.576,109.612,1281900004.0
2005-06-28 07:25:00,109.588,109.618,109.561,109.605,1598099986.0
2005-06-28 07:30:00,109.598,109.617,109.542,109.543,1274599991.0
2005-06-28 07:35:00,109.547,109.611,109.539,109.572,988899997.0
2005-06-28 07:40:00,109.577,109.627,109.569,109.622,1312400018.0
2005-06-28 07:45:00,109.6,109.643,109.585,109.628,1530900010.0
2005-06-28 07:50:00,109.63,109.669,109.621,109.663,982599999.0
2005-06-28 07:55:00,109.679,109.701,109.64,109.643,1107100008.0
2005-06-28 08:00:00,109.65,109.68,109.616,109.637,1271100010.0
2005-06-28 08:05:00,109.646,109.678,109.634,109.667,1077599999.0
2005-06-28 08:10:00,109.68,109.698,109.654,109.686,919100005.0
2005-06-28 08:15:00,109.708,109.768,109.708,109.748,921800005.0
2005-06-28 08:20:00,109.74,109.781,109.725,109.741,1008700007.0
2005-06-28 08:25:00,109.764,109.768,109.701,109.714,1077999997.0
2005-06-28 08:30:00,109.711,109.772,109.706,109.72,1112700007.0
2005-06-28 08:35:00,109.73,109.783,109.722,109.766,1479700002.0
2005-06-28 08:40:00,109.775,109.796,109.74,109.783,1435299992.0
2005-06-28 08:45:00,109.746,109.784,109.715,109.76,1253499999.0
2005-06-28 08:50:00,109.728,109.794,109.728,109.788,1073999997.0
2005-06-28 08:55:00,109.758,109.797,109.729,109.729,762900005.0
2005-06-28 09:00:00,109.743,109.779,109.735,109.747,1048500002.0
2005-06-28 09:05:00,109.766,109.815,109.75,109.808,935200003.0
2005-06-28 09:10:00,109.783,109.845,109.783,109.807,1185899994.0
2005-06-28 09:15:00,109.802,109.813,109.762,109.787,1218499991.0
2005-06-28 09:20:00,109.818,109.818,109.737,109.741,879100015.0
2005-06-28 09:25:00,109.764,109.794,109.732,109.757,1294799993.0
2005-06-28 09:30:00,109.75,109.795,109.728,109.795,1164399994.0
2005-06-28 09:35:00,109.76,109.771,109.715,109.76,1167700010.0
2005-06-28 09:40:00,109.755,109.779,109.738,109.751,896400001.0
2005-06-28 09:45:00,109.735,109.777,109.731,109.748,1120800001.0
2005-06-28 09:50:00,109.763,109.788,109.74,109.757,934300004.0
2005-06-28 09:55:00,109.752,109.775,109.735,109.761,1150200004.0
2005-06-28 10:00:00,109.757,109.826,109.756,109.782,1315200010.0
2005-06-28 10:05:00,109.803,109.806,109.765,109.776,1239000016.0
2005-06-28 10:10:00,109.774,109.847,109.767,109.829,1291100004.0
2005-06-28 10:15:00,109.829,109.858,109.811,109.838,1286600008.0
2005-06-28 10:20:00,109.81,109.839,109.753,109.772,1481700012.0
2005-06-28 10:25:00,109.765,109.795,109.761,109.782,1169300000.0
2005-06-28 10:30:00,109.792,109.823,109.782,109.813,1568800003.0
2005-06-28 10:35:00,109.8,109.843,109.798,109.821,1109900003.0
2005-06-28 10:40:00,109.805,109.872,109.795,109.844,1518000007.0
2005-06-28 10:45:00,109.853,109.879,109.846,109.854,1084799998.0
2005-06-28 10:50:00,109.868,109.901,109.855,109.86,1266000008.0
2005-06-28 10:55:00,109.865,109.895,109.854,109.855,1212800006.0
2005-06-28 11:00:00,109.888,109.896,109.86,109.875,1553299990.0
2005-06-28 11:05:00,109.868,109.908,109.864,109.868,1198399999.0
2005-06-28 11:10:00,109.879,109.909,109.833,109.852,1234600000.0
2005-06-28 11:15:00,109.883,109.889,109.839,109.839,857799998.0
2005-06-28 11:20:00,109.84,109.84,109.767,109.789,866999997.0
2005-06-28 11:25:00,109.775,109.838,109.765,109.806,824699986.0
2005-06-28 11:30:00,109.833,109.854,109.816,109.83,1179500006.0
2005-06-28 11:35:00,109.835,109.876,109.813,109.854,1528200006.0
2005-06-28 11:40:00,109.845,109.892,109.834,109.835,983000000.0
2005-06-28 11:45:00,109.85,109.927,109.85,109.862,1264900003.0
2005-06-28 11:50:00,109.903,109.92,109.844,109.857,1335700011.0
2005-06-28 11:55:00,109.872,109.898,109.824,109.835,1394500002.0
2005-06-28 12:00:00,109.83,109.855,109.762,109.773,1081599998.0
2005-06-28 12:05:00,109.772,109.831,109.772,109.817,1359700015.0
2005-06-28 12:10:00,109.806,109.838,109.784,109.815,1763899991.0
2005-06-28 12:15:00,109.8,109.845,109.774,109.777,1080400001.0
2005-06-28 12:20:00,109.784,109.833,109.756,109.83,1046700003.0
2005-06-28 12:25:00,109.798,109.838,109.758,109.801,883500008.0
2005-06-28 12:30:00,109.795,109.818,109.767,109.78,1257799992.0
2005-06-28 12:35:00,109.78,109.806,109.761,109.768,1243200005.0
2005-06-28 12:40:00,109.775,109.793,109.738,109.749,1060100009.0
2005-06-28 12:45:00,109.751,109.808,109.735,109.789,1337900013.0
2005-06-28 12:50:00,109.793,109.844,109.78,109.802,1140500001.0
2005-06-28 12:55:00,109.8,109.872,109.8,109.856,1517900010.0
2005-06-28 13:00:00,109.84,109.877,109.821,109.843,1021600011.0
2005-06-28 13:05:00,109.843,109.887,109.828,109.871,1233100010.0
2005-06-28 13:10:00,109.852,109.888,109.831,109.837,1154100017.0
2005-06-28 13:15:00,109.841,109.865,109.798,109.8,1433499985.0
2005-06-28 13:20:00,109.827,109.855,109.792,109.792,1035600005.0
2005-06-28 13:25:00,109.805,109.824,109.765,109.775,970600004.0
2005-06-28 13:30:00,109.78,109.833,109.775,109.792,1554400000.0
2005-06-28 13:35:00,109.791,109.85,109.788,109.821,1602100001.0
2005-06-28 13:40:00,109.822,109.864,109.814,109.823,1395200004.0
2005-06-28 13:45:00,109.833,109.89,109.816,109.888,1137400007.0
2005-06-28 13:50:00,109.893,109.899,109.841,109.861,1321200003.0
2005-06-28 13:55:00,109.875,109.906,109.857,109.871,1419300009.0
2005-06-28 14:00:00,109.885,109.92,109.865,109.892,1552300002.0
2005-06-28 14:05:00,109.872,109.913,109.857,109.89,991000002.0
2005-06-28 14:10:00,109.88,109.925,109.868,109.9,825899999.0
2005-06-28 14:15:00,109.908,109.948,109.891,109.926,1432600002.0
2005-06-28 14:20:00,109.923,109.951,109.905,109.905,1556400007.0
2005-06-28 14:25:00,109.917,109.95,109.893,109.948,1072500008.0
2005-06-28 14:30:00,109.92,109.951,109.895,109.895,1336199995.0
2005-06-28 14:35:00,109.923,109.924,109.871,109.875,1132100002.0
2005-06-28 14:40:00,109.882,109.981,109.876,109.973,1271000004.0
2005-06-28 14:45:00,109.943,109.98,109.942,109.946,904300003.0
2005-06-28 14:50:00,109.955,109.973,109.929,109.956,1329099996.0
2005-06-28 14:55:00,109.952,109.966,109.921,109.958,1142300003.0
2005-06-28 15:00:00,109.939,109.987,109.93,109.971,990800001.0
2005-06-28 15:05:00,109.98,109.993,109.949,109.967,1376199993.0
2005-06-28 15:10:00,109.951,109.99,109.931,109.951,1434300023.0
2005-06-28 15:15:00,109.963,109.975,109.923,109.963,1367499993.0
2005-06-28 15:20:00,109.955,109.965,109.909,109.936,1373799995.0
2005-06-28 15:25:00,109.962,109.974,109.917,109.947,1334899998.0
2005-06-28 15:30:00,109.955,109.983,109.936,109.983,984000006.0
2005-06-28 15:35:00,109.976,109.992,109.93,109.982,836400003.0
2005-06-28 15:40:00,109.998,110.006,109.956,109.967,1283999988.0
2005-06-28 15:45:00,109.988,110.027,109.911,109.915,1323099984.0
2005-06-28 15:50:00,109.902,110.016,109.901,109.946,1243400011.0
2005-06-28 15:55:00,109.934,109.96,109.888,109.943,1096399998.0
2005-06-28 16:00:00,109.945,109.98,109.932,109.941,1129200005.0
2005-06-28 16:05:00,109.951,109.963,109.802,109.897,877499998.0
2005-06-28 16:10:00,109.901,109.915,109.87,109.87,1208500003.0
2005-06-28 16:15:00,109.857,109.916,109.833,109.911,1079899992.0
2005-06-28 16:20:00,109.901,109.943,109.853,109.876,1099600001.0
2005-06-28 16:25:00,109.862,109.926,109.856,109.864,1002799995.0
2005-06-28 16:30:00,109.863,109.892,109.821,109.83,1121900007.0
2005-06-28 16:35:00,109.824,109.829,109.714,109.72,1405300003.0
2005-06-28 16:40:00,109.727,109.78,109.727,109.75,1318099998.0
2005-06-28 16:45:00,109.744,109.799,109.743,109.767,1120900000.0
2005-06-28 16:50:00,109.77,109.794,109.727,109.789,982199996.0
2005-06-28 16:55:00,109.763,109.837,109.76,109.782,1076400001.0
2005-06-28 17:00:00,109.785,109.81,109.753,109.791,1445900008.0
2005-06-28 17:05:00,109.775,109.83,109.755,109.77,960599996.0
2005-06-28 17:10:00,109.765,109.79,109.741,109.753,1363500001.0
2005-06-28 17:15:00,109.775,109.809,109.748,109.777,1497299999.0
2005-06-28 17:20:00,109.798,109.841,109.774,109.84,905100001.0
2005-06-28 17:25:00,109.833,109.875,109.832,109.848,1221599997.0
2005-06-28 17:30:00,109.845,109.878,109.815,109.869,1090700002.0
2005-06-28 17:35:00,109.872,109.899,109.841,109.846,1258400004.0
2005-06-28 17:40:00,109.865,109.874,109.814,109.85,1220399996.0
2005-06-28 17:45:00,109.847,109.905,109.846,109.891,1141999987.0
2005-06-28 17:50:00,109.9,109.933,109.885,109.928,1110400010.0
2005-06-28 17:55:00,109.904,109.95,109.877,109.879,1097299990.0
2005-06-28 18:00:00,109.862,109.91,109.862,109.9,8313299993.0
2005-06-28 18:05:00,109.89,109.9,109.84,109.87,10075999985.0
2005-06-28 18:10:00,109.88,109.921,109.86,109.88,9842299987.0
2005-06-28 18:15:00,109.89,109.899,109.848,109.87,8739199979.0
2005-06-28 18:20:00,109.87,109.91,109.87,109.87,7327999985.0
2005-06-28 18:25:00,109.88,109.893,109.85,109.87,8537199995.0
2005-06-28 18:30:00,109.857,109.9,109.838,109.87,5819000008.0
2005-06-28 18:35:00,109.853,109.892,109.845,109.886,5192600001.0
2005-06-28 18:40:00,109.866,109.906,109.844,109.888,7115000005.0
2005-06-28 18:45:00,109.891,109.926,109.878,109.885,5518600003.0
2005-06-28 18:50:00,109.912,109.922,109.865,109.891,7615899989.0
2005-06-28 18:55:00,109.899,109.914,109.866,109.878,5434700006.0
2005-06-28 19:00:00,109.881,109.917,109.837,109.865,5031099991.0
2005-06-28 19:05:00,109.86,109.91,109.833,109.833,5649400003.0
2005-06-28 19:10:00,109.842,109.886,109.826,109.863,4219700007.0
2005-06-28 19:15:00,109.842,109.903,109.842,109.883,6172000005.0
2005-06-28 19:20:00,109.878,109.904,109.851,109.876,5436199993.0
2005-06-28 19:25:00,109.879,109.92,109.858,109.875,7012200014.0
2005-06-28 19:30:00,109.874,109.924,109.87,109.885,6369300013.0
2005-06-28 19:35:00,109.886,109.915,109.806,109.836,4364899993.0
2005-06-28 19:40:00,109.835,109.865,109.812,109.836,4407800018.0
2005-06-28 19:45:00,109.835,109.888,109.818,109.879,4821700037.0
2005-06-28 19:50:00,109.881,109.9,109.839,109.883,4884800034.0
2005-06-28 19:55:00,109.872,109.907,109.844,109.885,4307500002.0
2005-06-28 20:00:00,109.858,109.924,109.85,109.87,3349899978.0
2005-06-28 20:05:00,109.869,109.918,109.834,109.89,3737699999.0
2005-06-28 20:10:00,109.895,109.927,109.869,109.896,4680099977.0
2005-06-28 20:15:00,109.896,109.935,109.88,109.921,4594500011.0
2005-06-28 20:20:00,109.926,109.95,109.884,109.917,5139600017.0
2005-06-28 20:25:00,109.942,109.956,109.894,109.92,7223500016.0
2005-06-28 20:30:00,109.93,109.96,109.918,109.928,5090399982.0
2005-06-28 20:35:00,109.927,109.96,109.901,109.935,3516600011.0
2005-06-28 20:40:00,109.92,109.945,109.897,109.909,6529000004.0
2005-06-28 20:45:00,109.915,109.944,109.879,109.89,7101400015.0
2005-06-28 20:50:00,109.909,109.939,109.891,109.902,4324600023.0
2005-06-28 20:55:00,109.909,109.948,109.86,109.87,8403100007.0
2005-06-28 21:00:00,109.878,109.926,109.845,109.924,5964200005.0
2005-06-28 21:05:00,109.897,109.929,109.878,109.89,4521300023.0
2005-06-28 21:10:00,109.888,109.941,109.873,109.9,3962399999.0
2005-06-28 21:15:00,109.905,109.924,109.862,109.879,7872700014.0
2005-06-28 21:20:00,109.877,109.907,109.868,109.896,7103699998.0
2005-06-28 21:25:00,109.886,109.902,109.862,109.867,4778300019.0
2005-06-28 21:30:00,109.864,109.926,109.864,109.897,3146200006.0
2005-06-28 21:35:00,109.898,109.94,109.875,109.92,2076500016.0
2005-06-28 21:40:00,109.917,109.951,109.898,109.941,4534699993.0
2005-06-28 21:45:00,109.935,109.969,109.916,109.946,4082599999.0
2005-06-28 21:50:00,109.952,109.999,109.946,109.965,1865800005.0
2005-06-28 21:55:00,109.968,109.982,109.93,109.978,1849900006.0
2005-06-28 22:00:00,109.962,110.039,109.948,110.025,3892000000.0
2005-06-28 22:05:00,110.006,110.022,109.958,109.983,1509999999.0
2005-06-28 22:10:00,110.003,110.047,109.981,110.005,1801600007.0
2005-06-28 22:15:00,110.014,110.026,109.96,109.998,1876800009.0
2005-06-28 22:20:00,109.99,110.02,109.968,109.985,1179599996.0
2005-06-28 22:25:00,109.99,110.017,109.963,109.993,1907400009.0
2005-06-28 22:30:00,110.003,110.004,109.964,109.979,2667599979.0
2005-06-28 22:35:00,109.984,110.006,109.964,109.998,1894799995.0
2005-06-28 22:40:00,109.996,110.001,109.956,109.969,1386200009.0
2005-06-28 22:45:00,109.975,110.011,109.94,109.965,1778400009.0
2005-06-28 22:50:00,109.975,110.04,109.962,110.011,1550900015.0
2005-06-28 22:55:00,110.023,110.052,109.991,110.007,1464999995.0
2005-06-28 23:00:00,110.032,110.08,110.016,110.045,972999999.0
2005-06-28 23:05:00,110.045,110.045,109.974,109.974,1243100001.0
2005-06-28 23:10:00,109.96,109.985,109.929,109.933,1213299992.0
2005-06-28 23:15:00,109.923,109.949,109.877,109.877,1186300003.0
2005-06-28 23:20:00,109.892,109.94,109.887,109.9,1008100008.0
2005-06-28 23:25:00,109.896,109.96,109.886,109.936,1356599998.0
2005-06-28 23:30:00,109.953,109.976,109.901,109.925,1077599990.0
2005-06-28 23:35:00,109.924,109.924,109.855,109.885,1195400010.0
2005-06-28 23:40:00,109.89,109.914,109.873,109.888,1244600011.0
2005-06-28 23:45:00,109.89,109.913,109.854,109.854,1351400005.0
2005-06-28 23:50:00,109.855,109.902,109.843,109.88,1318700013.0
2005-06-28 23:55:00,109.878,109.9,109.847,109.85,997699997.0
2005-06-29 00:00:00,109.883,109.922,109.86,109.913,1175199995.0
2005-06-29 00:05:00,109.918,109.918,109.843,109.884,998700000.0
2005-06-29 00:10:00,109.86,109.885,109.836,109.87,1027700005.0
2005-06-29 00:15:00,109.872,109.879,109.828,109.835,1235100006.0
2005-06-29 00:20:00,109.874,109.875,109.822,109.837,1118500006.0
2005-06-29 00:25:00,109.847,109.866,109.807,109.814,935199999.0
2005-06-29 00:30:00,109.828,109.84,109.771,109.817,1083500000.0
2005-06-29 00:35:00,109.795,109.823,109.766,109.811,1180600002.0
2005-06-29 00:40:00,109.815,109.827,109.781,109.794,1321100007.0
2005-06-29 00:45:00,109.81,109.841,109.804,109.818,922799997.0
2005-06-29 00:50:00,109.798,109.839,109.796,109.808,1252299988.0
2005-06-29 00:55:00,109.811,109.839,109.778,109.786,1176800012.0
2005-06-29 01:00:00,109.782,109.805,109.761,109.797,1159600002.0
2005-06-29 01:05:00,109.782,109.82,109.767,109.784,1185699991.0
2005-06-29 01:10:00,109.805,109.828,109.775,109.806,1224699990.0
2005-06-29 01:15:00,109.792,109.832,109.771,109.825,1373000001.0
2005-06-29 01:20:00,109.831,109.843,109.781,109.833,1157799995.0
2005-06-29 01:25:00,109.835,109.865,109.81,109.838,1198700007.0
2005-06-29 01:30:00,109.837,109.87,109.825,109.852,1118599996.0
2005-06-29 01:35:00,109.85,109.896,109.836,109.878,843999990.0
2005-06-29 01:40:00,109.887,109.9,109.849,109.862,1294900011.0
2005-06-29 01:45:00,109.864,109.901,109.823,109.839,1394700005.0
2005-06-29 01:50:00,109.857,109.865,109.793,109.82,1250300008.0
2005-06-29 01:55:00,109.802,109.838,109.773,109.816,1450300001.0
2005-06-29 02:00:00,109.81,109.826,109.781,109.791,1378899999.0
2005-06-29 02:05:00,109.795,109.838,109.78,109.823,1129599995.0
2005-06-29 02:10:00,109.818,109.832,109.779,109.784,1460799993.0
2005-06-29 02:15:00,109.778,109.828,109.709,109.729,1154800004.0
2005-06-29 02:20:00,109.74,109.761,109.702,109.729,952400013.0
2005-06-29 02:25:00,109.737,109.762,109.714,109.724,975300000.0
2005-06-29 02:30:00,109.742,109.77,109.718,109.725,1280500009.0
2005-06-29 02:35:00,109.728,109.766,109.722,109.76,1246899997.0
2005-06-29 02:40:00,109.777,109.777,109.702,109.771,1125199998.0
2005-06-29 02:45:00,109.797,109.843,109.77,109.824,1421600001.0
2005-06-29 02:50:00,109.835,109.863,109.8,109.835,1009200006.0
2005-06-29 02:55:00,109.863,109.884,109.837,109.855,1123100003.0
2005-06-29 03:00:00,109.86,109.978,109.86,109.968,1253399995.0
2005-06-29 03:05:00,109.96,109.99,109.923,109.923,1271499996.0
2005-06-29 03:10:00,109.92,109.976,109.918,109.939,1396999992.0
2005-06-29 03:15:00,109.948,109.995,109.943,109.956,1496900009.0
2005-06-29 03:20:00,109.953,109.99,109.925,109.965,1031100001.0
2005-06-29 03:25:00,109.966,109.986,109.932,109.978,1147599993.0
2005-06-29 03:30:00,109.947,109.978,109.934,109.952,1412500000.0
2005-06-29 03:35:00,109.936,109.965,109.91,109.958,1097199987.0
2005-06-29 03:40:00,109.963,110.04,109.95,110.03,1260500003.0
2005-06-29 03:45:00,110.025,110.038,109.977,110.016,1038499987.0
2005-06-29 03:50:00,110.023,110.141,110.015,110.116,1110499998.0
2005-06-29 03:55:00,110.098,110.139,110.064,110.085,857099998.0
2005-06-29 04:00:00,110.096,110.128,110.076,110.109,1425500001.0
2005-06-29 04:05:00,110.108,110.143,110.095,110.095,1144200002.0
2005-06-29 04:10:00,110.085,110.138,110.061,110.081,1099599998.0
2005-06-29 04:15:00,110.078,110.118,109.995,110.022,1126800005.0
2005-06-29 04:20:00,110.0,110.061,109.995,110.059,1198799993.0
2005-06-29 04:25:00,110.048,110.108,110.021,110.074,1382399996.0
2005-06-29 04:30:00,110.068,110.108,110.059,110.089,1328999992.0
2005-06-29 04:35:00,110.107,110.119,110.038,110.039,996200003.0
2005-06-29 04:40:00,110.079,110.087,110.008,110.025,1051700002.0
2005-06-29 04:45:00,110.01,110.063,109.999,110.034,1122799991.0
2005-06-29 04:50:00,110.032,110.072,110.01,110.029,932800011.0
2005-06-29 04:55:00,110.03,110.032,109.999,110.003,1014599995.0
2005-06-29 05:00:00,110.003,110.033,109.991,110.007,939800004.0
2005-06-29 05:05:00,110.014,110.079,110.005,110.029,1287199999.0
2005-06-29 05:10:00,110.027,110.064,110.016,110.022,935200006.0
2005-06-29 05:15:00,110.016,110.057,110.011,110.02,1546899988.0
2005-06-29 05:20:00,110.045,110.067,110.016,110.055,1105800003.0
2005-06-29 05:25:00,110.067,110.086,110.041,110.042,1132999995.0
2005-06-29 05:30:00,110.052,110.088,110.049,110.087,1669500003.0
2005-06-29 05:35:00,110.096,110.098,110.057,110.063,1101800006.0
2005-06-29 05:40:00,110.06,110.083,110.037,110.04,1074000007.0
2005-06-29 05:45:00,110.058,110.084,110.045,110.045,1317299987.0
2005-06-29 05:50:00,110.088,110.09,110.033,110.053,1043400001.0
2005-06-29 05:55:00,110.062,110.081,110.047,110.081,1239100014.0
2005-06-29 06:00:00,110.07,110.087,110.042,110.063,1417700010.0
2005-06-29 06:05:00,110.054,110.079,110.033,110.071,1164300000.0
2005-06-29 06:10:00,110.048,110.081,110.039,110.057,1308799997.0
2005-06-29 06:15:00,110.057,110.086,110.049,110.075,1150699997.0
2005-06-29 06:20:00,110.071,110.089,110.045,110.054,1073999997.0
2005-06-29 06:25:00,110.068,110.09,110.039,110.039,1092899994.0
2005-06-29 06:30:00,110.06,110.078,110.035,110.05,1514000005.0
2005-06-29 06:35:00,110.052,110.071,110.016,110.028,1724899995.0
2005-06-29 06:40:00,110.032,110.069,110.013,110.018,931999996.0
2005-06-29 06:45:00,110.02,110.067,110.02,110.035,1378799993.0
2005-06-29 06:50:00,110.037,110.047,109.951,109.988,1416500006.0
2005-06-29 06:55:00,109.968,110.015,109.949,109.976,1124000002.0
2005-06-29 07:00:00,109.973,110.032,109.963,110.004,1304300019.0
2005-06-29 07:05:00,110.027,110.058,109.991,110.03,1491299998.0
2005-06-29 07:10:00,110.024,110.067,110.02,110.02,1012600000.0
2005-06-29 07:15:00,110.03,110.058,110.015,110.041,1291699990.0
2005-06-29 07:20:00,110.03,110.057,110.02,110.022,1133499996.0
2005-06-29 07:25:00,110.028,110.053,110.01,110.026,968000001.0
2005-06-29 07:30:00,110.012,110.059,110.0,110.013,1367099999.0
2005-06-29 07:35:00,110.029,110.041,110.006,110.02,1155499998.0
2005-06-29 07:40:00,110.039,110.072,110.006,110.047,1329799998.0
2005-06-29 07:45:00,110.065,110.077,110.029,110.033,1447899991.0
2005-06-29 07:50:00,110.023,110.073,110.013,110.039,1296299989.0
2005-06-29 07:55:00,110.061,110.088,110.033,110.034,1440100006.0
2005-06-29 08:00:00,110.042,110.094,110.018,110.052,1314399997.0
2005-06-29 08:05:00,110.062,110.113,110.049,110.076,1281300009.0
2005-06-29 08:10:00,110.063,110.13,110.057,110.116,1216800003.0
2005-06-29 08:15:00,110.106,110.147,110.104,110.133,1156300002.0
2005-06-29 08:20:00,110.118,110.176,110.114,110.12,1393399995.0
2005-06-29 08:25:00,110.138,110.165,110.104,110.133,1077500008.0
2005-06-29 08:30:00,110.115,110.157,110.06,110.083,1588299988.0
2005-06-29 08:35:00,110.07,110.115,110.062,110.108,1077000004.0
2005-06-29 08:40:00,110.118,110.122,110.013,110.058,1503000007.0
2005-06-29 08:45:00,110.036,110.112,110.027,110.057,1543000011.0
2005-06-29 08:50:00,110.052,110.106,110.05,110.081,1328100007.0
2005-06-29 08:55:00,110.07,110.112,110.062,110.088,1355900008.0
2005-06-29 09:00:00,110.115,110.133,110.077,110.128,1266299998.0
2005-06-29 09:05:00,110.11,110.139,110.07,110.099,1330700009.0
2005-06-29 09:10:00,110.09,110.122,110.072,110.098,1365300007.0
2005-06-29 09:15:00,110.11,110.136,110.061,110.07,1196800005.0
2005-06-29 09:20:00,110.068,110.117,110.062,110.092,914000000.0
2005-06-29 09:25:00,110.102,110.143,110.089,110.115,1103400005.0
2005-06-29 09:30:00,110.117,110.137,110.093,110.137,1342899996.0
2005-06-29 09:35:00,110.135,110.176,110.124,110.146,1359699996.0
2005-06-29 09:40:00,110.155,110.298,110.122,110.251,823599990.0
2005-06-29 09:45:00,110.257,110.273,110.224,110.263,938700000.0
2005-06-29 09:50:00,110.27,110.305,110.244,110.288,774399999.0
2005-06-29 09:55:00,110.275,110.326,110.275,110.308,1031399993.0
2005-06-29 10:00:00,110.33,110.369,110.313,110.322,1009200012.0
2005-06-29 10:05:00,110.349,110.353,110.288,110.307,1128600008.0
2005-06-29 10:10:00,110.311,110.338,110.288,110.322,1401899986.0
2005-06-29 10:15:00,110.324,110.383,110.32,110.349,1436300008.0
2005-06-29 10:20:00,110.35,110.397,110.325,110.342,1421300000.0
2005-06-29 10:25:00,110.338,110.374,110.326,110.355,944200002.0
2005-06-29 10:30:00,110.351,110.367,110.319,110.34,1177800009.0
2005-06-29 10:35:00,110.341,110.369,110.32,110.33,966300005.0
2005-06-29 10:40:00,110.358,110.359,110.287,110.287,1354700001.0
2005-06-29 10:45:00,110.29,110.323,110.275,110.282,1025300003.0
2005-06-29 10:50:00,110.313,110.327,110.275,110.28,1297400004.0
2005-06-29 10:55:00,110.294,110.352,110.294,110.34,1248900006.0
2005-06-29 11:00:00,110.356,110.359,110.312,110.35,1309500006.0
2005-06-29 11:05:00,110.326,110.365,110.316,110.317,1405800012.0
2005-06-29 11:10:00,110.321,110.35,110.3,110.325,1276300013.0
2005-06-29 11:15:00,110.311,110.348,110.295,110.34,1041899991.0
2005-06-29 11:20:00,110.348,110.363,110.305,110.305,979200006.0
2005-06-29 11:25:00,110.3,110.342,110.286,110.312,858200005.0
2005-06-29 11:30:00,110.323,110.333,110.28,110.33,1153199990.0
2005-06-29 11:35:00,110.352,110.355,110.288,110.294,1084400012.0
2005-06-29 11:40:00,110.298,110.334,110.269,110.299,1277100002.0
2005-06-29 11:45:00,110.318,110.356,110.288,110.335,1481100013.0
2005-06-29 11:50:00,110.343,110.38,110.317,110.362,1326599992.0
2005-06-29 11:55:00,110.357,110.407,110.357,110.366,1396999997.0
2005-06-29 12:00:00,110.382,110.403,110.348,110.361,905599994.0
2005-06-29 12:05:00,110.337,110.415,110.336,110.351,1263300000.0
2005-06-29 12:10:00,110.361,110.398,110.34,110.34,1610399995.0
2005-06-29 12:15:00,110.35,110.374,110.312,110.315,1131200004.0
2005-06-29 12:20:00,110.314,110.351,110.296,110.331,1350600007.0
2005-06-29 12:25:00,110.338,110.377,110.321,110.354,1127100009.0
2005-06-29 12:30:00,110.337,110.343,110.293,110.309,1100100003.0
2005-06-29 12:35:00,110.302,110.331,110.291,110.323,1377800007.0
2005-06-29 12:40:00,110.348,110.349,110.288,110.313,1188399999.0
2005-06-29 12:45:00,110.335,110.359,110.316,110.316,1855600008.0
2005-06-29 12:50:00,110.345,110.375,110.331,110.367,1345700003.0
2005-06-29 12:55:00,110.355,110.369,110.318,110.342,1439799997.0
2005-06-29 13:00:00,110.35,110.358,110.316,110.347,1260299987.0
2005-06-29 13:05:00,110.347,110.385,110.31,110.359,1379800003.0
2005-06-29 13:10:00,110.387,110.422,110.352,110.372,1283099999.0
2005-06-29 13:15:00,110.367,110.412,110.357,110.406,938599997.0
2005-06-29 13:20:00,110.385,110.426,110.381,110.396,1023500002.0
2005-06-29 13:25:00,110.405,110.423,110.378,110.388,1127900008.0
2005-06-29 13:30:00,110.385,110.4,110.34,110.382,1433899996.0
2005-06-29 13:35:00,110.393,110.406,110.358,110.385,1473600008.0
2005-06-29 13:40:00,110.371,110.418,110.368,110.371,1323999998.0
2005-06-29 13:45:00,110.363,110.41,110.358,110.36,919900000.0
2005-06-29 13:50:00,110.362,110.393,110.333,110.351,1397900006.0
2005-06-29 13:55:00,110.363,110.411,110.358,110.398,1107700005.0
2005-06-29 14:00:00,110.403,110.423,110.327,110.343,1127499998.0
2005-06-29 14:05:00,110.342,110.379,110.292,110.36,834200003.0
2005-06-29 14:10:00,110.362,110.38,110.336,110.342,1522299996.0
2005-06-29 14:15:00,110.37,110.397,110.332,110.372,1481300002.0
2005-06-29 14:20:00,110.353,110.403,110.34,110.393,1398500000.0
2005-06-29 14:25:00,110.385,110.43,110.361,110.406,1073400000.0
2005-06-29 14:30:00,110.37,110.396,110.297,110.297,1203900007.0
2005-06-29 14:35:00,110.309,110.392,110.299,110.338,803999995.0
2005-06-29 14:40:00,110.323,110.368,110.323,110.34,1234699994.0
2005-06-29 14:45:00,110.362,110.366,110.312,110.359,1281800011.0
2005-06-29 14:50:00,110.36,110.384,110.338,110.367,1291100016.0
2005-06-29 14:55:00,110.361,110.402,110.345,110.373,1143600002.0
2005-06-29 15:00:00,110.398,110.4,110.362,110.391,1257300010.0
2005-06-29 15:05:00,110.405,110.46,110.404,110.452,1001600000.0
2005-06-29 15:10:00,110.426,110.474,110.408,110.464,1101400003.0
2005-06-29 15:15:00,110.457,110.488,110.422,110.46,1154000003.0
2005-06-29 15:20:00,110.455,110.49,110.423,110.454,1401500002.0
2005-06-29 15:25:00,110.453,110.487,110.419,110.43,1007200013.0
2005-06-29 15:30:00,110.456,110.474,110.42,110.44,1178600014.0
2005-06-29 15:35:00,110.453,110.47,110.422,110.444,1133800007.0
2005-06-29 15:40:00,110.45,110.474,110.418,110.454,1641099990.0
2005-06-29 15:45:00,110.468,110.496,110.427,110.467,1475499997.0
2005-06-29 15:50:00,110.482,110.506,110.44,110.454,1216600004.0
2005-06-29 15:55:00,110.47,110.499,110.453,110.49,1011399999.0
2005-06-29 16:00:00,110.475,110.508,110.429,110.485,1208699995.0
2005-06-29 16:05:00,110.485,110.561,110.485,110.557,1238900024.0
2005-06-29 16:10:00,110.568,110.617,110.553,110.574,952599991.0
2005-06-29 16:15:00,110.602,110.614,110.554,110.565,1008399991.0
2005-06-29 16:20:00,110.59,110.64,110.557,110.557,1463900005.0
2005-06-29 16:25:00,110.559,110.592,110.541,110.551,1047400007.0
2005-06-29 16:30:00,110.559,110.565,110.466,110.531,1244600009.0
2005-06-29 16:35:00,110.512,110.532,110.427,110.427,1622700001.0
2005-06-29 16:40:00,110.425,110.434,110.319,110.363,1040900001.0
2005-06-29 16:45:00,110.37,110.392,110.278,110.307,1194299995.0
2005-06-29 16:50:00,110.32,110.344,110.241,110.279,1068799998.0
2005-06-29 16:55:00,110.275,110.343,110.275,110.302,1224199995.0
2005-06-29 17:00:00,110.3,110.3,110.154,110.182,1381500005.0
2005-06-29 17:05:00,110.204,110.235,110.172,110.228,943000004.0
2005-06-29 17:10:00,110.229,110.283,110.207,110.26,1430199998.0
2005-06-29 17:15:00,110.242,110.265,110.203,110.208,1012100002.0
2005-06-29 17:20:00,110.225,110.326,110.209,110.303,1032400006.0
2005-06-29 17:25:00,110.316,110.316,110.175,110.202,1053999990.0
2005-06-29 17:30:00,110.208,110.284,110.2,110.283,1447600015.0
2005-06-29 17:35:00,110.278,110.295,110.22,110.273,780600006.0
2005-06-29 17:40:00,110.279,110.31,110.264,110.278,1064900011.0
2005-06-29 17:45:00,110.268,110.291,110.225,110.255,1306399996.0
2005-06-29 17:50:00,110.245,110.3,110.167,110.226,1210499998.0
2005-06-29 17:55:00,110.225,110.291,110.203,110.272,1111800009.0
2005-06-29 18:00:00,110.275,110.32,110.27,110.3,8115699989.0
2005-06-29 18:05:00,110.32,110.33,110.29,110.3,10200999955.0
2005-06-29 18:10:00,110.32,110.39,110.29,110.38,8099899963.0
2005-06-29 18:15:00,110.39,110.422,110.33,110.33,9703199976.0
2005-06-29 18:20:00,110.34,110.37,110.32,110.37,6597999988.0
2005-06-29 18:25:00,110.38,110.416,110.37,110.38,7017599992.0
2005-06-29 18:30:00,110.366,110.43,110.361,110.43,9516199997.0
2005-06-29 18:35:00,110.42,110.432,110.383,110.405,7112699999.0
2005-06-29 18:40:00,110.405,110.418,110.341,110.367,6114799966.0
2005-06-29 18:45:00,110.342,110.425,110.342,110.384,5486200016.0
2005-06-29 18:50:00,110.39,110.399,110.325,110.357,8961900024.0
2005-06-29 18:55:00,110.352,110.391,110.341,110.347,6407399993.0
2005-06-29 19:00:00,110.346,110.385,110.319,110.331,4259899991.0
2005-06-29 19:05:00,110.371,110.401,110.307,110.378,3696000005.0
2005-06-29 19:10:00,110.359,110.403,110.352,110.372,3898899998.0
2005-06-29 19:15:00,110.4,110.441,110.375,110.396,6221500000.0
2005-06-29 19:20:00,110.392,110.444,110.384,110.416,5690299998.0
2005-06-29 19:25:00,110.428,110.455,110.392,110.407,5043000005.0
2005-06-29 19:30:00,110.428,110.442,110.393,110.4,6440600012.0
2005-06-29 19:35:00,110.423,110.428,110.375,110.406,4442600002.0
2005-06-29 19:40:00,110.407,110.432,110.381,110.403,3946400011.0
2005-06-29 19:45:00,110.395,110.437,110.382,110.402,4908900015.0
2005-06-29 19:50:00,110.425,110.458,110.402,110.425,5374100027.0
2005-06-29 19:55:00,110.44,110.47,110.415,110.443,4054600013.0
2005-06-29 20:00:00,110.44,110.469,110.423,110.438,3704800020.0
2005-06-29 20:05:00,110.41,110.465,110.396,110.402,5708400004.0
2005-06-29 20:10:00,110.399,110.439,110.389,110.425,5144799970.0
2005-06-29 20:15:00,110.399,110.476,110.399,110.447,4957800009.0
2005-06-29 20:20:00,110.418,110.485,110.413,110.45,4607199994.0
2005-06-29 20:25:00,110.458,110.49,110.374,110.39,5336599996.0
2005-06-29 20:30:00,110.4,110.428,110.38,110.395,2709200004.0
2005-06-29 20:35:00,110.408,110.427,110.374,110.392,3431399986.0
2005-06-29 20:40:00,110.399,110.438,110.368,110.407,5232699996.0
2005-06-29 20:45:00,110.407,110.44,110.379,110.4,7018699999.0
2005-06-29 20:50:00,110.429,110.469,110.412,110.465,4388399998.0
2005-06-29 20:55:00,110.435,110.449,110.39,110.4,6202599995.0
2005-06-29 21:00:00,110.39,110.447,110.39,110.433,4523799985.0
2005-06-29 21:05:00,110.411,110.438,110.388,110.413,4285899986.0
2005-06-29 21:10:00,110.41,110.442,110.378,110.41,3604099991.0
2005-06-29 21:15:00,110.416,110.44,110.385,110.417,6996000005.0
2005-06-29 21:20:00,110.408,110.446,110.387,110.42,7253699971.0
2005-06-29 21:25:00,110.412,110.441,110.399,110.425,4195900008.0
2005-06-29 21:30:00,110.428,110.449,110.401,110.438,3303500002.0
2005-06-29 21:35:00,110.408,110.45,110.394,110.418,1970699988.0
2005-06-29 21:40:00,110.417,110.468,110.41,110.423,4150899997.0
2005-06-29 21:45:00,110.438,110.504,110.423,110.493,3636899999.0
2005-06-29 21:50:00,110.478,110.527,110.462,110.497,1963600023.0
2005-06-29 21:55:00,110.513,110.557,110.473,110.522,1802100014.0
2005-06-29 22:00:00,110.524,110.568,110.506,110.518,3557299989.0
2005-06-29 22:05:00,110.54,110.558,110.51,110.521,1342299999.0
2005-06-29 22:10:00,110.522,110.529,110.475,110.488,1891600003.0
2005-06-29 22:15:00,110.505,110.544,110.487,110.498,1899799996.0
2005-06-29 22:20:00,110.49,110.527,110.483,110.489,1150800010.0
2005-06-29 22:25:00,110.52,110.521,110.479,110.514,2042699990.0
2005-06-29 22:30:00,110.514,110.514,110.45,110.46,2394599993.0
2005-06-29 22:35:00,110.492,110.499,110.454,110.46,1555499993.0
2005-06-29 22:40:00,110.475,110.496,110.444,110.49,2014800012.0
2005-06-29 22:45:00,110.49,110.49,110.444,110.444,1793300017.0
2005-06-29 22:50:00,110.432,110.449,110.385,110.4,1728499998.0
2005-06-29 22:55:00,110.41,110.451,110.397,110.432,1766899999.0
2005-06-29 23:00:00,110.43,110.456,110.387,110.396,994700002.0
2005-06-29 23:05:00,110.432,110.44,110.382,110.414,1468299998.0
2005-06-29 23:10:00,110.405,110.44,110.389,110.409,1523400025.0
2005-06-29 23:15:00,110.417,110.424,110.392,110.399,1423299983.0
2005-06-29 23:20:00,110.397,110.426,110.381,110.398,1032199999.0
2005-06-29 23:25:00,110.405,110.421,110.383,110.388,1287200012.0
2005-06-29 23:30:00,110.403,110.415,110.367,110.377,899800005.0
2005-06-29 23:35:00,110.398,110.412,110.352,110.352,758400000.0
2005-06-29 23:40:00,110.385,110.422,110.367,110.389,856500008.0
2005-06-29 23:45:00,110.42,110.425,110.375,110.386,1410400002.0
2005-06-29 23:50:00,110.389,110.451,110.389,110.426,1498599991.0
2005-06-29 23:55:00,110.408,110.443,110.397,110.419,1097699994.0
2005-06-30 00:00:00,110.41,110.453,110.397,110.444,1319999993.0
2005-06-30 00:05:00,110.428,110.457,110.418,110.425,1459099994.0
2005-06-30 00:10:00,110.425,110.452,110.404,110.433,1441199995.0
2005-06-30 00:15:00,110.425,110.442,110.395,110.395,1456800005.0
2005-06-30 00:20:00,110.442,110.446,110.382,110.382,1329999996.0
2005-06-30 00:25:00,110.39,110.418,110.353,110.357,1125399995.0
2005-06-30 00:30:00,110.368,110.386,110.343,110.381,1054499983.0
2005-06-30 00:35:00,110.358,110.415,110.354,110.415,1592499997.0
2005-06-30 00:40:00,110.375,110.416,110.351,110.371,1514200005.0
2005-06-30 00:45:00,110.357,110.41,110.357,110.392,1423600009.0
2005-06-30 00:50:00,110.38,110.423,110.371,110.419,1395300001.0
2005-06-30 00:55:00,110.41,110.463,110.399,110.442,1153600000.0
2005-06-30 01:00:00,110.44,110.478,110.428,110.428,1376099993.0
2005-06-30 01:05:00,110.442,110.487,110.431,110.463,1034599997.0
2005-06-30 01:10:00,110.47,110.476,110.413,110.452,1338300003.0
2005-06-30 01:15:00,110.46,110.49,110.446,110.462,788900001.0
2005-06-30 01:20:00,110.492,110.548,110.466,110.539,1156700013.0
2005-06-30 01:25:00,110.532,110.56,110.492,110.528,1085900000.0
2005-06-30 01:30:00,110.503,110.566,110.503,110.521,1246200007.0
2005-06-30 01:35:00,110.54,110.545,110.506,110.511,1248799992.0
2005-06-30 01:40:00,110.518,110.553,110.5,110.5,1095700000.0
2005-06-30 01:45:00,110.515,110.529,110.488,110.503,874699993.0
2005-06-30 01:50:00,110.497,110.527,110.457,110.472,1364100006.0
2005-06-30 01:55:00,110.471,110.519,110.416,110.416,1227200006.0
2005-06-30 02:00:00,110.427,110.482,110.424,110.472,1063600005.0
2005-06-30 02:05:00,110.473,110.506,110.451,110.462,1159600005.0
2005-06-30 02:10:00,110.46,110.482,110.399,110.422,1220400007.0
2005-06-30 02:15:00,110.433,110.465,110.419,110.419,945600002.0
2005-06-30 02:20:00,110.422,110.451,110.413,110.417,1239699994.0
2005-06-30 02:25:00,110.413,110.452,110.409,110.428,1501199994.0
2005-06-30 02:30:00,110.442,110.494,110.442,110.477,1194300004.0
2005-06-30 02:35:00,110.446,110.483,110.441,110.459,1387600006.0
2005-06-30 02:40:00,110.474,110.488,110.443,110.47,1085500012.0
2005-06-30 02:45:00,110.47,110.533,110.457,110.508,1640699998.0
2005-06-30 02:50:00,110.518,110.554,110.504,110.534,1354299994.0
2005-06-30 02:55:00,110.54,110.54,110.465,110.47,1191400004.0
2005-06-30 03:00:00,110.48,110.525,110.474,110.498,1403500001.0
2005-06-30 03:05:00,110.488,110.511,110.466,110.487,1251300007.0
2005-06-30 03:10:00,110.498,110.499,110.451,110.454,1539700002.0
2005-06-30 03:15:00,110.467,110.481,110.421,110.462,1444400011.0
2005-06-30 03:20:00,110.435,110.475,110.393,110.404,1621199990.0
2005-06-30 03:25:00,110.405,110.443,110.379,110.416,987799991.0
2005-06-30 03:30:00,110.412,110.433,110.369,110.376,1435200015.0
2005-06-30 03:35:00,110.408,110.419,110.329,110.344,1157000000.0
2005-06-30 03:40:00,110.363,110.409,110.336,110.406,1163699999.0
2005-06-30 03:45:00,110.38,110.408,110.363,110.363,1141399996.0
2005-06-30 03:50:00,110.377,110.392,110.335,110.39,1171900012.0
2005-06-30 03:55:00,110.358,110.419,110.35,110.385,1223299997.0
2005-06-30 04:00:00,110.423,110.429,110.357,110.396,1453800005.0
2005-06-30 04:05:00,110.39,110.433,110.384,110.401,1545600005.0
2005-06-30 04:10:00,110.403,110.439,110.397,110.426,1323400016.0
2005-06-30 04:15:00,110.393,110.425,110.37,110.419,1052700000.0
2005-06-30 04:20:00,110.42,110.425,110.375,110.391,1217599993.0
2005-06-30 04:25:00,110.379,110.413,110.356,110.393,1339199995.0
2005-06-30 04:30:00,110.368,110.4,110.352,110.354,1260500006.0
2005-06-30 04:35:00,110.375,110.389,110.311,110.311,1114200008.0
2005-06-30 04:40:00,110.317,110.335,110.226,110.25,859800006.0
2005-06-30 04:45:00,110.25,110.303,110.236,110.26,1255799998.0
2005-06-30 04:50:00,110.274,110.278,110.243,110.254,1440600011.0
2005-06-30 04:55:00,110.264,110.282,110.232,110.24,1157900004.0
2005-06-30 05:00:00,110.242,110.263,110.217,110.253,1006199995.0
2005-06-30 05:05:00,110.253,110.266,110.219,110.228,1213200008.0
2005-06-30 05:10:00,110.238,110.258,110.195,110.215,1233400014.0
2005-06-30 05:15:00,110.22,110.257,110.199,110.213,1036600006.0
2005-06-30 05:20:00,110.213,110.253,110.205,110.222,1388200007.0
2005-06-30 05:25:00,110.247,110.262,110.206,110.232,855800007.0
2005-06-30 05:30:00,110.235,110.261,110.216,110.248,1715499989.0
2005-06-30 05:35:00,110.244,110.273,110.231,110.246,1358000007.0
2005-06-30 05:40:00,110.243,110.243,110.199,110.199,1187200000.0
2005-06-30 05:45:00,110.22,110.251,110.194,110.226,1143200000.0
2005-06-30 05:50:00,110.235,110.267,110.223,110.257,1165400003.0
2005-06-30 05:55:00,110.249,110.264,110.214,110.224,1305900007.0
2005-06-30 06:00:00,110.213,110.252,110.179,110.179,1248900000.0
2005-06-30 06:05:00,110.195,110.235,110.188,110.198,846999999.0
2005-06-30 06:10:00,110.188,110.235,110.162,110.222,1329600003.0
2005-06-30 06:15:00,110.22,110.24,110.185,110.229,1225200004.0
2005-06-30 06:20:00,110.209,110.247,110.207,110.218,909399994.0
2005-06-30 06:25:00,110.206,110.245,110.204,110.218,1132399996.0
2005-06-30 06:30:00,110.215,110.24,110.197,110.221,1181499998.0
2005-06-30 06:35:00,110.22,110.305,110.215,110.273,1265300006.0
2005-06-30 06:40:00,110.264,110.303,110.242,110.242,1183900005.0
2005-06-30 06:45:00,110.258,110.293,110.255,110.278,936999996.0
2005-06-30 06:50:00,110.282,110.326,110.282,110.303,1400099988.0
2005-06-30 06:55:00,110.309,110.344,110.301,110.302,1208100001.0
2005-06-30 07:00:00,110.301,110.318,110.266,110.277,963700001.0
2005-06-30 07:05:00,110.28,110.307,110.26,110.28,1753800005.0
2005-06-30 07:10:00,110.287,110.371,110.282,110.358,1483799999.0
2005-06-30 07:15:00,110.35,110.376,110.312,110.349,1319299991.0
2005-06-30 07:20:00,110.355,110.366,110.308,110.32,1171999998.0
2005-06-30 07:25:00,110.323,110.349,110.304,110.33,1126600006.0
2005-06-30 07:30:00,110.335,110.356,110.311,110.322,1277100003.0
2005-06-30 07:35:00,110.325,110.33,110.286,110.312,1308800010.0
2005-06-30 07:40:00,110.325,110.33,110.272,110.274,971900007.0
2005-06-30 07:45:00,110.305,110.309,110.225,110.239,1035000006.0
2005-06-30 07:50:00,110.225,110.263,110.219,110.234,1023600001.0
2005-06-30 07:55:00,110.228,110.245,110.171,110.171,950799993.0
2005-06-30 08:00:00,110.173,110.202,110.164,110.188,1099400002.0
2005-06-30 08:05:00,110.2,110.241,110.18,110.194,1253800014.0
2005-06-30 08:10:00,110.202,110.235,110.195,110.199,1358700000.0
2005-06-30 08:15:00,110.203,110.212,110.124,110.124,1243100013.0
2005-06-30 08:20:00,110.114,110.184,110.107,110.113,1052199997.0
2005-06-30 08:25:00,110.11,110.11,110.005,110.025,865300009.0
2005-06-30 08:30:00,110.03,110.092,110.026,110.079,1069999988.0
2005-06-30 08:35:00,110.085,110.18,110.085,110.162,981300000.0
2005-06-30 08:40:00,110.185,110.195,110.128,110.13,1490500009.0
2005-06-30 08:45:00,110.135,110.179,110.13,110.147,1274700000.0
2005-06-30 08:50:00,110.157,110.176,110.119,110.154,1305100002.0
2005-06-30 08:55:00,110.159,110.173,110.119,110.137,960300005.0
2005-06-30 09:00:00,110.148,110.167,110.114,110.117,1157299983.0
2005-06-30 09:05:00,110.14,110.183,110.132,110.172,931299993.0
2005-06-30 09:10:00,110.15,110.209,110.15,110.161,1680199990.0
2005-06-30 09:15:00,110.177,110.257,110.163,110.228,1212000002.0
2005-06-30 09:20:00,110.235,110.255,110.217,110.228,1231900008.0
2005-06-30 09:25:00,110.245,110.298,110.245,110.29,893400004.0
2005-06-30 09:30:00,110.29,110.376,110.284,110.376,660999989.0
2005-06-30 09:35:00,110.371,110.391,110.349,110.373,1402399988.0
2005-06-30 09:40:00,110.407,110.421,110.379,110.401,1355600000.0
2005-06-30 09:45:00,110.386,110.405,110.354,110.384,1083800014.0
2005-06-30 09:50:00,110.4,110.437,110.381,110.388,1120799992.0
2005-06-30 09:55:00,110.397,110.431,110.343,110.345,1064600003.0
2005-06-30 10:00:00,110.337,110.41,110.314,110.325,911700001.0
2005-06-30 10:05:00,110.32,110.367,110.306,110.326,960500000.0
2005-06-30 10:10:00,110.321,110.401,110.315,110.398,1236499994.0
2005-06-30 10:15:00,110.372,110.418,110.364,110.4,1885600002.0
2005-06-30 10:20:00,110.398,110.437,110.389,110.414,1335500003.0
2005-06-30 10:25:00,110.395,110.425,110.384,110.395,1520999983.0
2005-06-30 10:30:00,110.415,110.492,110.401,110.442,1336000007.0
2005-06-30 10:35:00,110.45,110.481,110.44,110.471,1002800009.0
2005-06-30 10:40:00,110.487,110.496,110.429,110.437,1373600006.0
2005-06-30 10:45:00,110.44,110.466,110.396,110.442,957099998.0
2005-06-30 10:50:00,110.47,110.489,110.43,110.476,1039800004.0
2005-06-30 10:55:00,110.46,110.508,110.443,110.493,1280299998.0
2005-06-30 11:00:00,110.48,110.568,110.48,110.556,1031099998.0
2005-06-30 11:05:00,110.546,110.577,110.519,110.573,1396699998.0
2005-06-30 11:10:00,110.528,110.565,110.508,110.528,1286100006.0
2005-06-30 11:15:00,110.527,110.539,110.494,110.506,1234900008.0
2005-06-30 11:20:00,110.497,110.503,110.44,110.457,1051299993.0
2005-06-30 11:25:00,110.472,110.548,110.449,110.501,1007700012.0
2005-06-30 11:30:00,110.503,110.574,110.503,110.552,1135000005.0
2005-06-30 11:35:00,110.538,110.575,110.53,110.559,976900005.0
2005-06-30 11:40:00,110.537,110.575,110.527,110.539,1161200017.0
2005-06-30 11:45:00,110.575,110.6,110.549,110.549,1284399992.0
2005-06-30 11:50:00,110.595,110.658,110.563,110.583,1342200004.0
2005-06-30 11:55:00,110.594,110.644,110.574,110.633,1154000005.0
2005-06-30 12:00:00,110.637,110.655,110.607,110.607,1178200012.0
2005-06-30 12:05:00,110.593,110.647,110.585,110.621,1414699989.0
2005-06-30 12:10:00,110.632,110.64,110.598,110.599,1627700001.0
2005-06-30 12:15:00,110.62,110.651,110.597,110.634,1428400009.0
2005-06-30 12:20:00,110.642,110.689,110.632,110.664,1403000000.0
2005-06-30 12:25:00,110.666,110.702,110.654,110.692,1023399993.0
2005-06-30 12:30:00,110.707,110.728,110.687,110.715,857599991.0
2005-06-30 12:35:00,110.7,110.723,110.638,110.64,887899999.0
2005-06-30 12:40:00,110.67,110.686,110.632,110.654,1301000002.0
2005-06-30 12:45:00,110.682,110.716,110.666,110.668,1564699999.0
2005-06-30 12:50:00,110.665,110.704,110.661,110.683,1098099997.0
2005-06-30 12:55:00,110.652,110.711,110.652,110.678,1443200005.0
2005-06-30 13:00:00,110.682,110.697,110.667,110.688,1276499980.0
2005-06-30 13:05:00,110.687,110.715,110.665,110.69,1352400003.0
2005-06-30 13:10:00,110.708,110.709,110.668,110.69,1291100016.0
2005-06-30 13:15:00,110.68,110.696,110.575,110.575,1012799996.0
2005-06-30 13:20:00,110.587,110.626,110.557,110.597,979500002.0
2005-06-30 13:25:00,110.615,110.645,110.602,110.611,861099994.0
2005-06-30 13:30:00,110.616,110.684,110.613,110.668,1065800001.0
2005-06-30 13:35:00,110.686,110.696,110.619,110.627,1125900010.0
2005-06-30 13:40:00,110.64,110.669,110.618,110.64,1532499982.0
2005-06-30 13:45:00,110.624,110.656,110.576,110.612,1091100009.0
2005-06-30 13:50:00,110.622,110.636,110.587,110.633,1185199994.0
2005-06-30 13:55:00,110.63,110.664,110.623,110.639,1423999998.0
2005-06-30 14:00:00,110.644,110.689,110.609,110.668,870700003.0
2005-06-30 14:05:00,110.665,110.755,110.665,110.708,1005300002.0
2005-06-30 14:10:00,110.717,110.737,110.673,110.734,1112800004.0
2005-06-30 14:15:00,110.752,110.792,110.741,110.757,1332299995.0
2005-06-30 14:20:00,110.759,110.792,110.748,110.775,1530100007.0
2005-06-30 14:25:00,110.77,110.797,110.757,110.763,867100004.0
2005-06-30 14:30:00,110.772,110.778,110.735,110.75,1214300010.0
2005-06-30 14:35:00,110.752,110.768,110.658,110.672,1180800011.0
2005-06-30 14:40:00,110.671,110.738,110.668,110.717,1287600008.0
2005-06-30 14:45:00,110.708,110.721,110.668,110.711,978300005.0
2005-06-30 14:50:00,110.695,110.739,110.673,110.723,903299998.0
2005-06-30 14:55:00,110.732,110.745,110.708,110.728,769600007.0
2005-06-30 15:00:00,110.734,110.773,110.709,110.77,981000010.0
2005-06-30 15:05:00,110.788,110.848,110.774,110.827,908499993.0
2005-06-30 15:10:00,110.818,110.861,110.813,110.842,1336100016.0
2005-06-30 15:15:00,110.834,110.889,110.826,110.839,960400010.0
2005-06-30 15:20:00,110.842,110.872,110.808,110.83,1527600012.0
2005-06-30 15:25:00,110.833,110.876,110.826,110.849,1100800004.0
2005-06-30 15:30:00,110.857,110.88,110.805,110.823,993900004.0
2005-06-30 15:35:00,110.824,110.833,110.79,110.806,962099993.0
2005-06-30 15:40:00,110.801,110.841,110.784,110.826,1448499994.0
2005-06-30 15:45:00,110.825,110.855,110.813,110.814,1025000000.0
2005-06-30 15:50:00,110.812,110.88,110.812,110.833,1360999985.0
2005-06-30 15:55:00,110.834,110.839,110.788,110.807,1098799994.0
2005-06-30 16:00:00,110.825,110.854,110.792,110.8,1102400001.0
2005-06-30 16:05:00,110.798,110.847,110.72,110.733,1510799995.0
2005-06-30 16:10:00,110.74,110.784,110.728,110.77,1040300009.0
2005-06-30 16:15:00,110.772,110.811,110.753,110.786,1059800000.0
2005-06-30 16:20:00,110.782,110.876,110.781,110.852,956500008.0
2005-06-30 16:25:00,110.865,110.876,110.828,110.872,1392600016.0
2005-06-30 16:30:00,110.868,110.894,110.839,110.854,856599996.0
2005-06-30 16:35:00,110.87,110.926,110.87,110.887,1149700010.0
2005-06-30 16:40:00,110.858,110.932,110.85,110.923,1242799997.0
2005-06-30 16:45:00,110.913,110.948,110.877,110.877,1411900010.0
2005-06-30 16:50:00,110.867,110.916,110.792,110.841,1182900004.0
2005-06-30 16:55:00,110.845,110.881,110.776,110.787,1242299999.0
2005-06-30 17:00:00,110.783,110.809,110.773,110.773,1100800001.0
2005-06-30 17:05:00,110.794,110.84,110.785,110.827,1034400005.0
2005-06-30 17:10:00,110.848,110.935,110.819,110.891,1577399996.0
2005-06-30 17:15:00,110.881,110.967,110.862,110.913,1325399998.0
2005-06-30 17:20:00,110.913,110.944,110.837,110.84,1460600004.0
2005-06-30 17:25:00,110.855,110.88,110.762,110.808,1047399999.0
2005-06-30 17:30:00,110.822,110.907,110.822,110.877,1060199992.0
2005-06-30 17:35:00,110.907,110.908,110.853,110.89,1267100006.0
2005-06-30 17:40:00,110.892,110.949,110.885,110.945,1152500003.0
2005-06-30 17:45:00,110.915,110.949,110.892,110.892,976700002.0
2005-06-30 17:50:00,110.881,110.886,110.837,110.864,1142499998.0
2005-06-30 17:55:00,110.872,110.911,110.866,110.892,1113699990.0
2005-06-30 18:00:00,110.878,110.94,110.875,110.92,7874799987.0
2005-06-30 18:05:00,110.91,110.92,110.88,110.91,9331499950.0
2005-06-30 18:10:00,110.91,110.943,110.899,110.92,8769599980.0
2005-06-30 18:15:00,110.91,110.943,110.904,110.91,8752599985.0
2005-06-30 18:20:00,110.89,110.93,110.86,110.92,9063999970.0
2005-06-30 18:25:00,110.91,110.95,110.91,110.93,9063999970.0
2005-06-30 18:30:00,110.91,110.93,110.87,110.89,9063999970.0
2005-06-30 18:35:00,110.9,110.949,110.844,110.854,7105300004.0
2005-06-30 18:40:00,110.845,110.926,110.845,110.895,6870399996.0
2005-06-30 18:45:00,110.884,110.943,110.877,110.926,6069799982.0
2005-06-30 18:50:00,110.898,110.941,110.879,110.921,8487499997.0
2005-06-30 18:55:00,110.912,110.958,110.892,110.897,6134900019.0
2005-06-30 19:00:00,110.898,110.946,110.886,110.928,4832000021.0
2005-06-30 19:05:00,110.913,110.944,110.887,110.907,4109299997.0
2005-06-30 19:10:00,110.922,110.934,110.881,110.904,3709100001.0
2005-06-30 19:15:00,110.917,110.929,110.846,110.858,6715699989.0
2005-06-30 19:20:00,110.861,110.929,110.853,110.88,5173099983.0
2005-06-30 19:25:00,110.879,110.929,110.872,110.875,6599800023.0
2005-06-30 19:30:00,110.893,110.932,110.877,110.898,6688600007.0
2005-06-30 19:35:00,110.885,110.927,110.861,110.898,3915799995.0
2005-06-30 19:40:00,110.885,110.929,110.87,110.892,4239499998.0
2005-06-30 19:45:00,110.888,110.929,110.861,110.902,4295199969.0
2005-06-30 19:50:00,110.869,110.92,110.847,110.873,5130500000.0
2005-06-30 19:55:00,110.85,110.908,110.834,110.841,4266500006.0
2005-06-30 20:00:00,110.85,110.9,110.843,110.852,3495800008.0
2005-06-30 20:05:00,110.852,110.901,110.817,110.84,5379099993.0
2005-06-30 20:10:00,110.845,110.888,110.818,110.856,7314099987.0
2005-06-30 20:15:00,110.839,110.949,110.706,110.891,5131800024.0
2005-06-30 20:20:00,110.895,110.949,110.879,110.935,4605300002.0
2005-06-30 20:25:00,110.972,110.986,110.918,110.97,5323600000.0
2005-06-30 20:30:00,110.96,110.995,110.903,110.991,7217499982.0
2005-06-30 20:35:00,110.96,110.995,110.916,110.951,4222000021.0
2005-06-30 20:40:00,110.97,111.008,110.923,110.955,6570999969.0
2005-06-30 20:45:00,110.982,110.983,110.887,110.893,6818300000.0
2005-06-30 20:50:00,110.891,110.925,110.832,110.859,4479400014.0
2005-06-30 20:55:00,110.847,110.878,110.8,110.8,7991200028.0
2005-06-30 21:00:00,110.81,110.864,110.792,110.807,5642700022.0
2005-06-30 21:05:00,110.81,110.925,110.81,110.901,4166800020.0
2005-06-30 21:10:00,110.895,110.933,110.854,110.924,3403399994.0
2005-06-30 21:15:00,110.932,110.969,110.906,110.951,6273200008.0
2005-06-30 21:20:00,110.937,110.997,110.89,110.903,6738100009.0
2005-06-30 21:25:00,110.91,110.949,110.848,110.856,4375899994.0
2005-06-30 21:30:00,110.872,110.95,110.852,110.921,2998499997.0
2005-06-30 21:35:00,110.942,110.947,110.887,110.9,1836300011.0
2005-06-30 21:40:00,110.901,110.947,110.865,110.889,4150200001.0
2005-06-30 21:45:00,110.857,110.928,110.857,110.885,2962200007.0
2005-06-30 21:50:00,110.905,110.916,110.867,110.903,1573100004.0
2005-06-30 21:55:00,110.874,110.917,110.863,110.898,1770399986.0
2005-06-30 22:00:00,110.89,110.919,110.823,110.823,4002799999.0
2005-06-30 22:05:00,110.836,110.854,110.81,110.836,1169600007.0
2005-06-30 22:10:00,110.819,110.9,110.819,110.867,1523800003.0
2005-06-30 22:15:00,110.879,110.921,110.851,110.893,2206399983.0
2005-06-30 22:20:00,110.894,110.939,110.881,110.881,1219600002.0
2005-06-30 22:25:00,110.892,110.921,110.864,110.866,1934100013.0
2005-06-30 22:30:00,110.875,110.904,110.858,110.867,2818299988.0
2005-06-30 22:35:00,110.865,110.915,110.865,110.879,1505899992.0
2005-06-30 22:40:00,110.899,110.916,110.869,110.885,1428099994.0
2005-06-30 22:45:00,110.898,110.933,110.876,110.887,1604799996.0
2005-06-30 22:50:00,110.885,110.917,110.861,110.883,1725899992.0
2005-06-30 22:55:00,110.858,110.922,110.847,110.893,1559800000.0
2005-06-30 23:00:00,110.92,110.939,110.862,110.868,1310199998.0
2005-06-30 23:05:00,110.899,110.914,110.844,110.845,1614600005.0
2005-06-30 23:10:00,110.828,110.858,110.812,110.835,1306200010.0
2005-06-30 23:15:00,110.843,110.849,110.732,110.781,1290200005.0
2005-06-30 23:20:00,110.782,110.784,110.729,110.761,1179500001.0
2005-06-30 23:25:00,110.782,110.884,110.739,110.754,955499994.0
2005-06-30 23:30:00,110.778,110.817,110.756,110.817,1511799997.0
2005-06-30 23:35:00,110.782,110.792,110.738,110.758,1097800005.0
2005-06-30 23:40:00,110.762,110.784,110.727,110.734,1145900004.0
2005-06-30 23:45:00,110.743,110.776,110.737,110.766,1273300010.0
2005-06-30 23:50:00,110.757,110.786,110.734,110.748,1480699995.0
2005-06-30 23:55:00,110.754,110.803,110.734,110.788,1296000010.0
2005-07-01 00:00:00,110.759,110.817,110.752,110.776,1233400007.0
2005-07-01 00:05:00,110.775,110.795,110.74,110.758,1065199993.0
2005-07-01 00:10:00,110.782,110.808,110.736,110.793,1119000006.0
2005-07-01 00:15:00,110.787,110.812,110.766,110.792,1608399997.0
2005-07-01 00:20:00,110.812,110.877,110.812,110.852,1146700014.0
2005-07-01 00:25:00,110.85,110.887,110.824,110.886,869200009.0
2005-07-01 00:30:00,110.883,110.883,110.821,110.858,926000008.0
2005-07-01 00:35:00,110.842,110.86,110.813,110.858,928099998.0
2005-07-01 00:40:00,110.853,110.886,110.831,110.86,1063600009.0
2005-07-01 00:45:00,110.853,110.882,110.839,110.855,1336000001.0
2005-07-01 00:50:00,110.85,110.875,110.828,110.87,1285700004.0
2005-07-01 00:55:00,110.85,110.874,110.84,110.855,908899987.0
2005-07-01 01:00:00,110.828,110.88,110.814,110.846,931299993.0
2005-07-01 01:05:00,110.823,110.857,110.811,110.834,1356599994.0
2005-07-01 01:10:00,110.827,110.85,110.807,110.832,1071699989.0
2005-07-01 01:15:00,110.823,110.85,110.775,110.793,1406799986.0
2005-07-01 01:20:00,110.8,110.801,110.766,110.79,1109699990.0
2005-07-01 01:25:00,110.78,110.828,110.743,110.748,904399996.0
2005-07-01 01:30:00,110.738,110.836,110.732,110.786,1183900003.0
2005-07-01 01:35:00,110.782,110.818,110.748,110.749,1071700004.0
2005-07-01 01:40:00,110.725,110.748,110.706,110.74,889500000.0
2005-07-01 01:45:00,110.722,110.782,110.703,110.723,898100001.0
2005-07-01 01:50:00,110.737,110.775,110.645,110.705,1079599991.0
2005-07-01 01:55:00,110.711,110.747,110.702,110.725,1066800009.0
2005-07-01 02:00:00,110.72,110.751,110.691,110.692,1276900006.0
2005-07-01 02:05:00,110.698,110.736,110.694,110.722,1216499997.0
2005-07-01 02:10:00,110.697,110.767,110.696,110.747,1365600000.0
2005-07-01 02:15:00,110.745,110.757,110.639,110.639,976900000.0
2005-07-01 02:20:00,110.633,110.655,110.602,110.611,1027899999.0
2005-07-01 02:25:00,110.63,110.682,110.63,110.658,732800002.0
2005-07-01 02:30:00,110.67,110.68,110.606,110.675,1186799999.0
2005-07-01 02:35:00,110.668,110.722,110.659,110.687,1054299994.0
2005-07-01 02:40:00,110.677,110.722,110.669,110.71,1142499996.0
2005-07-01 02:45:00,110.71,110.753,110.704,110.735,1341400001.0
2005-07-01 02:50:00,110.717,110.782,110.704,110.769,969999999.0
2005-07-01 02:55:00,110.76,110.835,110.759,110.822,966000006.0
2005-07-01 03:00:00,110.829,110.852,110.809,110.815,1052399998.0
2005-07-01 03:05:00,110.813,110.863,110.807,110.841,1580900002.0
2005-07-01 03:10:00,110.846,110.862,110.821,110.834,993399997.0
2005-07-01 03:15:00,110.845,110.857,110.807,110.839,1469699995.0
2005-07-01 03:20:00,110.822,110.875,110.808,110.858,1291500011.0
2005-07-01 03:25:00,110.86,111.1,110.85,111.097,1317800000.0
2005-07-01 03:30:00,111.079,111.08,110.917,110.947,1365399997.0
2005-07-01 03:35:00,110.952,110.957,110.902,110.928,837699994.0
2005-07-01 03:40:00,110.945,110.959,110.876,110.925,1066200010.0
2005-07-01 03:45:00,110.903,110.923,110.876,110.918,1251100010.0
2005-07-01 03:50:00,110.934,110.95,110.894,110.915,1057799994.0
2005-07-01 03:55:00,110.918,110.958,110.886,110.956,1079499999.0
2005-07-01 04:00:00,110.963,110.968,110.922,110.96,1229399992.0
2005-07-01 04:05:00,110.955,110.994,110.94,110.953,1555200006.0
2005-07-01 04:10:00,110.952,110.971,110.928,110.944,1282199999.0
2005-07-01 04:15:00,110.953,110.99,110.939,110.981,953099996.0
2005-07-01 04:20:00,110.973,111.0,110.945,110.961,1103700001.0
2005-07-01 04:25:00,110.957,110.981,110.941,110.965,1197399994.0
2005-07-01 04:30:00,110.955,110.969,110.918,110.933,1317199985.0
2005-07-01 04:35:00,110.938,110.945,110.891,110.912,1145599988.0
2005-07-01 04:40:00,110.89,110.916,110.874,110.876,1319599995.0
2005-07-01 04:45:00,110.882,110.889,110.853,110.868,1196200001.0
2005-07-01 04:50:00,110.845,110.901,110.845,110.882,1204499993.0
2005-07-01 04:55:00,110.905,110.91,110.861,110.861,1080099998.0
2005-07-01 05:00:00,110.85,110.896,110.844,110.883,1064499998.0
2005-07-01 05:05:00,110.885,110.895,110.845,110.886,1407399993.0
2005-07-01 05:10:00,110.878,110.907,110.855,110.887,1354000004.0
2005-07-01 05:15:00,110.884,110.904,110.865,110.865,1220800002.0
2005-07-01 05:20:00,110.883,110.91,110.872,110.872,1236099989.0
2005-07-01 05:25:00,110.877,110.927,110.86,110.926,1073300000.0
2005-07-01 05:30:00,110.9,110.947,110.892,110.921,1233900000.0
2005-07-01 05:35:00,110.927,110.937,110.9,110.931,1068499999.0
2005-07-01 05:40:00,110.913,110.934,110.896,110.919,1262400001.0
2005-07-01 05:45:00,110.903,110.94,110.885,110.886,1223900003.0
2005-07-01 05:50:00,110.9,110.921,110.875,110.88,918999996.0
2005-07-01 05:55:00,110.892,110.919,110.871,110.9,1525099999.0
2005-07-01 06:00:00,110.9,110.919,110.855,110.857,1362700001.0
2005-07-01 06:05:00,110.87,110.882,110.82,110.85,1260800015.0
2005-07-01 06:10:00,110.85,110.883,110.824,110.827,1233200005.0
2005-07-01 06:15:00,110.83,110.869,110.821,110.837,1247899999.0
2005-07-01 06:20:00,110.835,110.891,110.829,110.89,1156099996.0
2005-07-01 06:25:00,110.875,110.895,110.848,110.874,1399299997.0
2005-07-01 06:30:00,110.871,110.898,110.839,110.896,1202799995.0
2005-07-01 06:35:00,110.91,110.938,110.872,110.938,1192400013.0
2005-07-01 06:40:00,110.922,110.961,110.903,110.945,1007999997.0
2005-07-01 06:45:00,110.952,111.05,110.947,111.043,853499999.0
2005-07-01 06:50:00,111.065,111.081,110.99,111.045,1195000000.0
2005-07-01 06:55:00,111.06,111.064,110.992,111.0,1303799997.0
2005-07-01 07:00:00,110.985,111.04,110.975,111.008,1452899997.0
2005-07-01 07:05:00,111.02,111.052,110.994,111.035,982799995.0
2005-07-01 07:10:00,111.034,111.048,110.987,111.002,1032099997.0
2005-07-01 07:15:00,111.032,111.059,111.005,111.021,1170599987.0
2005-07-01 07:20:00,111.015,111.065,111.0,111.04,1120699989.0
2005-07-01 07:25:00,111.048,111.069,111.006,111.022,1346399990.0
2005-07-01 07:30:00,111.03,111.053,111.008,111.017,1404200003.0
2005-07-01 07:35:00,111.014,111.04,110.967,110.975,1179200003.0
2005-07-01 07:40:00,110.991,111.022,110.973,110.997,1121599997.0
2005-07-01 07:45:00,110.997,111.025,110.958,111.006,1004699991.0
2005-07-01 07:50:00,110.998,111.071,110.998,111.051,1025200003.0
2005-07-01 07:55:00,111.048,111.068,111.014,111.044,1206000006.0
2005-07-01 08:00:00,111.06,111.072,111.011,111.016,1169800011.0
2005-07-01 08:05:00,111.015,111.043,110.994,111.008,1056499994.0
2005-07-01 08:10:00,111.008,111.04,110.99,111.027,1309400002.0
2005-07-01 08:15:00,111.04,111.125,111.004,111.125,1251700003.0
2005-07-01 08:20:00,111.118,111.143,111.059,111.087,1168899992.0
2005-07-01 08:25:00,111.077,111.102,111.019,111.022,1104899994.0
2005-07-01 08:30:00,111.022,111.097,111.022,111.057,1058599997.0
2005-07-01 08:35:00,111.062,111.129,111.06,111.11,876299996.0
2005-07-01 08:40:00,111.11,111.178,111.11,111.165,1092400001.0
2005-07-01 08:45:00,111.169,111.205,111.154,111.17,1585999991.0
2005-07-01 08:50:00,111.17,111.237,111.17,111.209,1136300006.0
2005-07-01 08:55:00,111.212,111.231,111.171,111.187,983499995.0
2005-07-01 09:00:00,111.181,111.202,111.129,111.163,1393199997.0
2005-07-01 09:05:00,111.154,111.176,111.117,111.117,1295599993.0
2005-07-01 09:10:00,111.091,111.128,111.058,111.088,1363900012.0
2005-07-01 09:15:00,111.085,111.17,111.076,111.149,994700003.0
2005-07-01 09:20:00,111.143,111.206,111.136,111.186,1260099998.0
2005-07-01 09:25:00,111.188,111.211,111.165,111.165,880399999.0
2005-07-01 09:30:00,111.167,111.221,111.158,111.175,1045300014.0
2005-07-01 09:35:00,111.181,111.223,111.156,111.166,1535899998.0
2005-07-01 09:40:00,111.169,111.226,111.167,111.167,1110000000.0
2005-07-01 09:45:00,111.158,111.206,111.151,111.178,1414200001.0
2005-07-01 09:50:00,111.18,111.202,111.096,111.11,1285700001.0
2005-07-01 09:55:00,111.12,111.136,111.083,111.083,1134300001.0
2005-07-01 10:00:00,111.07,111.099,111.015,111.025,839100009.0
2005-07-01 10:05:00,111.012,111.034,110.987,111.034,1306399990.0
2005-07-01 10:10:00,111.036,111.075,111.013,111.032,1516800006.0
2005-07-01 10:15:00,111.03,111.045,110.978,110.998,1370900005.0
2005-07-01 10:20:00,111.02,111.052,110.989,111.033,1270599993.0
2005-07-01 10:25:00,111.035,111.045,110.981,110.998,992600003.0
2005-07-01 10:30:00,110.995,111.051,110.984,111.044,1169800014.0
2005-07-01 10:35:00,111.045,111.071,110.986,110.992,1155099991.0
2005-07-01 10:40:00,111.002,111.025,110.967,111.008,1186100008.0
2005-07-01 10:45:00,110.995,111.027,110.986,110.988,869000001.0
2005-07-01 10:50:00,110.985,111.066,110.969,111.064,1045900000.0
2005-07-01 10:55:00,111.026,111.051,111.011,111.021,1282199983.0
2005-07-01 11:00:00,111.038,111.038,110.853,110.853,1219500001.0
2005-07-01 11:05:00,110.84,110.913,110.84,110.87,1268500002.0
2005-07-01 11:10:00,110.881,110.941,110.868,110.901,1227200001.0
2005-07-01 11:15:00,110.888,110.926,110.861,110.861,1371699988.0
2005-07-01 11:20:00,110.853,110.877,110.757,110.779,847700004.0
2005-07-01 11:25:00,110.79,110.856,110.786,110.793,1043300006.0
2005-07-01 11:30:00,110.787,110.787,110.69,110.707,902399994.0
2005-07-01 11:35:00,110.695,110.695,110.64,110.652,889000001.0
2005-07-01 11:40:00,110.651,110.794,110.651,110.784,712800012.0
2005-07-01 11:45:00,110.783,110.801,110.733,110.733,1388200006.0
2005-07-01 11:50:00,110.755,110.761,110.704,110.72,1259999991.0
2005-07-01 11:55:00,110.726,110.764,110.717,110.745,1448199991.0
2005-07-01 12:00:00,110.733,110.768,110.719,110.748,970899994.0
2005-07-01 12:05:00,110.753,110.876,110.74,110.869,1562200010.0
2005-07-01 12:10:00,110.884,110.931,110.884,110.901,1668700001.0
2005-07-01 12:15:00,110.912,110.921,110.871,110.894,1451200006.0
2005-07-01 12:20:00,110.882,110.901,110.85,110.884,1182000002.0
2005-07-01 12:25:00,110.885,110.913,110.859,110.862,1306600007.0
2005-07-01 12:30:00,110.862,110.965,110.862,110.943,1176199997.0
2005-07-01 12:35:00,110.952,110.96,110.876,110.879,1338499994.0
2005-07-01 12:40:00,110.875,110.934,110.86,110.91,1349100003.0
2005-07-01 12:45:00,110.932,110.94,110.89,110.911,1859399996.0
2005-07-01 12:50:00,110.907,110.966,110.889,110.936,1243199993.0
2005-07-01 12:55:00,110.95,110.988,110.912,110.938,1600099997.0
2005-07-01 13:00:00,110.937,110.971,110.906,110.936,1317599995.0
2005-07-01 13:05:00,110.942,110.963,110.922,110.934,1383199988.0
2005-07-01 13:10:00,110.918,110.965,110.905,110.949,887099992.0
2005-07-01 13:15:00,110.938,111.015,110.926,111.007,1172900004.0
2005-07-01 13:20:00,111.0,111.08,110.997,111.064,1177099990.0
2005-07-01 13:25:00,111.066,111.066,111.002,111.014,1364200004.0
2005-07-01 13:30:00,111.012,111.042,110.992,111.011,1325599994.0
2005-07-01 13:35:00,111.01,111.034,110.953,110.98,829900002.0
2005-07-01 13:40:00,110.999,111.026,110.986,110.994,1307400005.0
2005-07-01 13:45:00,110.992,111.032,110.983,111.013,1310500008.0
2005-07-01 13:50:00,111.028,111.071,111.016,111.06,1321399995.0
2005-07-01 13:55:00,111.082,111.095,111.037,111.057,1173500004.0
2005-07-01 14:00:00,111.042,111.066,111.023,111.052,1291799995.0
2005-07-01 14:05:00,111.045,111.074,111.022,111.035,1013499997.0
2005-07-01 14:10:00,111.055,111.073,111.002,111.049,1129099998.0
2005-07-01 14:15:00,111.048,111.091,111.04,111.076,1601900008.0
2005-07-01 14:20:00,111.082,111.12,111.068,111.083,1432400010.0
2005-07-01 14:25:00,111.093,111.106,111.037,111.106,1228300003.0
2005-07-01 14:30:00,111.11,111.175,111.11,111.144,1166299995.0
2005-07-01 14:35:00,111.122,111.151,111.118,111.124,1164000006.0
2005-07-01 14:40:00,111.127,111.16,111.11,111.134,1132900001.0
2005-07-01 14:45:00,111.137,111.157,111.116,111.133,795000000.0
2005-07-01 14:50:00,111.12,111.175,111.116,111.148,994699988.0
2005-07-01 14:55:00,111.147,111.163,111.13,111.145,1093699994.0
2005-07-01 15:00:00,111.137,111.171,111.115,111.171,994199986.0
2005-07-01 15:05:00,111.158,111.191,111.14,111.189,1567499985.0
2005-07-01 15:10:00,111.186,111.205,111.152,111.171,1119299999.0
2005-07-01 15:15:00,111.157,111.227,111.149,111.219,1269400001.0
2005-07-01 15:20:00,111.248,111.249,111.183,111.192,1212099997.0
2005-07-01 15:25:00,111.175,111.21,111.151,111.185,1036399986.0
2005-07-01 15:30:00,111.187,111.205,111.153,111.161,1173800004.0
2005-07-01 15:35:00,111.147,111.206,111.143,111.168,1200999998.0
2005-07-01 15:40:00,111.173,111.196,111.157,111.169,1386199988.0
2005-07-01 15:45:00,111.173,111.236,111.168,111.236,1336700012.0
2005-07-01 15:50:00,111.215,111.298,111.187,111.189,1232499999.0
2005-07-01 15:55:00,111.19,111.246,111.18,111.233,1050099998.0
2005-07-01 16:00:00,111.24,111.324,111.24,111.314,1303599997.0
2005-07-01 16:05:00,111.297,111.379,111.287,111.287,992600006.0
2005-07-01 16:10:00,111.288,111.385,111.26,111.385,1124500000.0
2005-07-01 16:15:00,111.381,111.416,111.362,111.41,1331299989.0
2005-07-01 16:20:00,111.447,111.601,111.415,111.592,1323800007.0
2005-07-01 16:25:00,111.583,111.643,111.574,111.602,1311600000.0
2005-07-01 16:30:00,111.592,111.598,111.452,111.461,982499999.0
2005-07-01 16:35:00,111.463,111.535,111.433,111.519,1359700006.0
2005-07-01 16:40:00,111.522,111.593,111.505,111.581,1075800006.0
2005-07-01 16:45:00,111.592,111.637,111.584,111.622,1574199990.0
2005-07-01 16:50:00,111.625,111.675,111.614,111.668,1258100006.0
2005-07-01 16:55:00,111.658,111.683,111.634,111.647,1216200008.0
2005-07-01 17:00:00,111.662,111.67,111.605,111.605,1574600001.0
2005-07-01 17:05:00,111.613,111.634,111.586,111.595,1185499999.0
2005-07-01 17:10:00,111.606,111.639,111.58,111.582,1194999995.0
2005-07-01 17:15:00,111.582,111.598,111.541,111.541,1102399997.0
2005-07-01 17:20:00,111.554,111.592,111.543,111.583,1075799998.0
2005-07-01 17:25:00,111.561,111.592,111.549,111.578,1002800006.0
2005-07-01 17:30:00,111.58,111.602,111.558,111.571,1467299995.0
2005-07-01 17:35:00,111.579,111.619,111.563,111.597,1352399997.0
2005-07-01 17:40:00,111.585,111.661,111.576,111.647,1271499992.0
2005-07-01 17:45:00,111.637,111.684,111.62,111.628,1079399996.0
2005-07-01 17:50:00,111.629,111.707,111.629,111.702,1455000003.0
2005-07-01 17:55:00,111.69,111.69,111.638,111.666,1149799995.0
2005-07-01 18:00:00,111.678,111.74,111.672,111.74,8499899990.0
2005-07-01 18:05:00,111.74,111.76,111.7,111.72,10378999995.0
2005-07-01 18:10:00,111.74,111.78,111.72,111.77,8273200000.0
2005-07-01 18:15:00,111.76,111.76,111.61,111.62,9958999996.0
2005-07-01 18:20:00,111.61,111.64,111.58,111.64,8506499980.0
2005-07-01 18:25:00,111.63,111.676,111.55,111.55,8838500006.0
2005-07-01 18:30:00,111.567,111.65,111.551,111.63,9922900009.0
2005-07-01 18:35:00,111.64,111.642,111.575,111.641,7094499994.0
2005-07-01 18:40:00,111.606,111.66,111.603,111.638,6629899987.0
2005-07-01 18:45:00,111.63,111.684,111.617,111.668,5961800008.0
2005-07-01 18:50:00,111.664,111.698,111.621,111.653,9120299999.0
2005-07-01 18:55:00,111.637,111.654,111.606,111.631,6184700000.0
2005-07-01 19:00:00,111.639,111.714,111.639,111.711,4516499984.0
2005-07-01 19:05:00,111.686,111.713,111.624,111.685,5576900010.0
2005-07-01 19:10:00,111.674,111.698,111.645,111.65,4252400032.0
2005-07-01 19:15:00,111.655,111.694,111.641,111.66,5950600009.0
2005-07-01 19:20:00,111.662,111.695,111.655,111.67,6275400052.0
2005-07-01 19:25:00,111.675,111.697,111.643,111.683,7187700008.0
2005-07-01 19:30:00,111.682,111.708,111.651,111.692,6000700000.0
2005-07-01 19:35:00,111.721,111.729,111.655,111.658,4347199999.0
2005-07-01 19:40:00,111.659,111.73,111.653,111.667,4584299985.0
2005-07-01 19:45:00,111.685,111.714,111.663,111.701,4673199983.0
2005-07-01 19:50:00,111.68,111.707,111.651,111.701,5117499986.0
2005-07-01 19:55:00,111.682,111.744,111.668,111.685,4024400015.0
2005-07-01 20:00:00,111.69,111.736,111.679,111.713,3861200009.0
2005-07-01 20:05:00,111.711,111.738,111.687,111.719,5191699997.0
2005-07-01 20:10:00,111.719,111.755,111.693,111.715,5271200012.0
2005-07-01 20:15:00,111.715,111.771,111.704,111.747,4537500032.0
2005-07-01 20:20:00,111.748,111.788,111.717,111.732,4992100006.0
2005-07-01 20:25:00,111.761,111.798,111.73,111.78,7623300008.0
2005-07-01 20:30:00,111.76,111.79,111.728,111.738,7572700031.0
2005-07-01 20:35:00,111.735,111.79,111.72,111.77,3536299987.0
2005-07-01 20:40:00,111.75,111.789,111.736,111.765,6522499988.0
2005-07-01 20:45:00,111.763,111.786,111.724,111.74,6665600008.0
2005-07-01 20:50:00,111.748,111.783,111.687,111.757,4645700015.0
2005-07-01 20:55:00,111.754,111.774,111.703,111.746,7970500025.0
2005-07-01 21:00:00,111.723,111.776,111.697,111.719,6115399983.0
2005-07-01 21:05:00,111.708,111.744,111.677,111.685,4078800018.0
2005-07-01 21:10:00,111.69,111.727,111.683,111.691,3511200012.0
2005-07-01 21:15:00,111.698,111.738,111.679,111.732,6720099982.0
2005-07-01 21:20:00,111.699,111.739,111.683,111.702,6005000001.0
2005-07-01 21:25:00,111.709,111.749,111.695,111.697,5211200001.0
2005-07-01 21:30:00,111.706,111.777,111.704,111.764,2885299989.0
2005-07-01 21:35:00,111.777,111.777,111.721,111.745,1874000016.0
2005-07-01 21:40:00,111.739,111.777,111.727,111.735,4326399975.0
2005-07-01 21:45:00,111.771,111.782,111.719,111.752,4203700012.0
2005-07-01 21:50:00,111.77,111.786,111.732,111.765,1869200018.0
2005-07-01 21:55:00,111.77,111.777,111.725,111.725,1691100002.0
2005-07-01 22:00:00,111.741,111.764,111.716,111.721,4348000007.0
2005-07-01 22:05:00,111.735,111.776,111.725,111.766,1373800003.0
2005-07-01 22:10:00,111.747,111.785,111.734,111.765,1849700002.0
2005-07-01 22:15:00,111.744,111.79,111.735,111.785,2237699985.0
2005-07-01 22:20:00,111.773,111.784,111.745,111.768,1099500005.0
2005-07-01 22:25:00,111.78,111.8,111.729,111.762,2125699999.0
2005-07-01 22:30:00,111.745,111.789,111.733,111.775,2407899997.0
2005-07-01 22:35:00,111.777,111.797,111.739,111.79,2222100000.0
2005-07-01 22:40:00,111.77,111.809,111.759,111.791,1926199998.0
2005-07-01 22:45:00,111.791,111.801,111.746,111.781,1105700010.0
2005-07-01 22:50:00,111.767,111.796,111.753,111.788,1695999982.0
2005-07-01 22:55:00,111.792,111.803,111.754,111.757,1454699994.0
2005-07-03 23:00:00,111.771,111.771,111.642,111.644,960800004.0
2005-07-03 23:05:00,111.649,111.683,111.63,111.63,1159599995.0
2005-07-03 23:10:00,111.668,111.687,111.621,111.681,1335200010.0
2005-07-03 23:15:00,111.663,111.69,111.651,111.689,1235600003.0
2005-07-03 23:20:00,111.683,111.694,111.659,111.68,1252199987.0
2005-07-03 23:25:00,111.678,111.7,111.653,111.667,1351300007.0
2005-07-03 23:30:00,111.666,111.714,111.653,111.714,994199992.0
2005-07-03 23:35:00,111.693,111.758,111.685,111.715,1103000004.0
2005-07-03 23:40:00,111.725,111.734,111.693,111.695,1526800003.0
2005-07-03 23:45:00,111.698,111.712,111.67,111.7,1366899996.0
2005-07-03 23:50:00,111.692,111.75,111.655,111.744,1431300005.0
2005-07-03 23:55:00,111.757,111.823,111.643,111.743,1316299991.0
2005-07-04 00:00:00,111.775,111.81,111.758,111.81,1178700007.0
2005-07-04 00:05:00,111.818,111.85,111.795,111.85,1350599999.0
2005-07-04 00:10:00,111.813,111.836,111.782,111.824,1244400009.0
2005-07-04 00:15:00,111.82,111.863,111.813,111.837,974099995.0
2005-07-04 00:20:00,111.852,111.866,111.815,111.845,1039000002.0
2005-07-04 00:25:00,111.873,111.896,111.834,111.87,1276499992.0
2005-07-04 00:30:00,111.865,111.888,111.79,111.824,1147700007.0
2005-07-04 00:35:00,111.818,111.859,111.818,111.84,1047800004.0
2005-07-04 00:40:00,111.842,111.872,111.825,111.828,1010399987.0
2005-07-04 00:45:00,111.86,111.871,111.809,111.841,1460099993.0
2005-07-04 00:50:00,111.808,111.808,111.698,111.741,929600002.0
2005-07-04 00:55:00,111.742,111.767,111.689,111.689,1129099996.0
2005-07-04 01:00:00,111.687,111.716,111.682,111.706,1356900003.0
2005-07-04 01:05:00,111.717,111.744,111.683,111.732,1055400001.0
2005-07-04 01:10:00,111.727,111.753,111.712,111.746,1013999994.0
2005-07-04 01:15:00,111.718,111.749,111.685,111.706,1368599997.0
2005-07-04 01:20:00,111.7,111.712,111.642,111.642,970899999.0
2005-07-04 01:25:00,111.663,111.685,111.646,111.667,1279500011.0
2005-07-04 01:30:00,111.633,111.68,111.603,111.673,1422499999.0
2005-07-04 01:35:00,111.637,111.655,111.599,111.624,1208999995.0
2005-07-04 01:40:00,111.638,111.675,111.627,111.64,1297500002.0
2005-07-04 01:45:00,111.645,111.685,111.635,111.668,1264099997.0
2005-07-04 01:50:00,111.677,111.712,111.632,111.651,1287800009.0
2005-07-04 01:55:00,111.654,111.736,111.653,111.725,1417799998.0
2005-07-04 02:00:00,111.7,111.744,111.642,111.642,1158700015.0
2005-07-04 02:05:00,111.657,111.681,111.611,111.63,1277599999.0
2005-07-04 02:10:00,111.625,111.655,111.59,111.595,1121200000.0
2005-07-04 02:15:00,111.602,111.644,111.602,111.615,1150800008.0
2005-07-04 02:20:00,111.605,111.648,111.605,111.623,1001900000.0
2005-07-04 02:25:00,111.637,111.688,111.634,111.634,1006600002.0
2005-07-04 02:30:00,111.633,111.652,111.604,111.643,1182699998.0
2005-07-04 02:35:00,111.652,111.688,111.605,111.631,1110100006.0
2005-07-04 02:40:00,111.644,111.659,111.614,111.65,1046699985.0
2005-07-04 02:45:00,111.633,111.663,111.62,111.629,1133300009.0
2005-07-04 02:50:00,111.627,111.667,111.593,111.593,1167600001.0
2005-07-04 02:55:00,111.598,111.605,111.489,111.501,1220500004.0
2005-07-04 03:00:00,111.493,111.596,111.488,111.566,933400008.0
2005-07-04 03:05:00,111.589,111.613,111.55,111.575,1279400004.0
2005-07-04 03:10:00,111.587,111.638,111.572,111.614,946500004.0
2005-07-04 03:15:00,111.61,111.676,111.6,111.659,1129299984.0
2005-07-04 03:20:00,111.672,111.695,111.65,111.663,1095900003.0
2005-07-04 03:25:00,111.689,111.69,111.649,111.683,1349399987.0
2005-07-04 03:30:00,111.643,111.68,111.598,111.612,1348400008.0
2005-07-04 03:35:00,111.605,111.674,111.59,111.654,885200007.0
2005-07-04 03:40:00,111.628,111.65,111.606,111.63,1390400006.0
2005-07-04 03:45:00,111.633,111.657,111.614,111.62,1232300006.0
2005-07-04 03:50:00,111.632,111.649,111.585,111.621,1446100018.0
2005-07-04 03:55:00,111.62,111.632,111.595,111.607,1133100003.0
2005-07-04 04:00:00,111.592,111.627,111.574,111.611,1226599991.0
2005-07-04 04:05:00,111.612,111.644,111.598,111.615,1322900000.0
2005-07-04 04:10:00,111.63,111.66,111.605,111.65,1150699997.0
2005-07-04 04:15:00,111.65,111.696,111.628,111.629,988200001.0
2005-07-04 04:20:00,111.628,111.673,111.618,111.627,1239399993.0
2005-07-04 04:25:00,111.626,111.653,111.604,111.622,1412500002.0
2005-07-04 04:30:00,111.625,111.654,111.607,111.623,1301799993.0
2005-07-04 04:35:00,111.64,111.649,111.611,111.641,1088199994.0
2005-07-04 04:40:00,111.647,111.688,111.635,111.642,1469499991.0
2005-07-04 04:45:00,111.654,111.673,111.627,111.63,1091900002.0
2005-07-04 04:50:00,111.625,111.652,111.605,111.629,1086399985.0
2005-07-04 04:55:00,111.635,111.673,111.622,111.648,1247300005.0
2005-07-04 05:00:00,111.65,111.671,111.636,111.647,1052800005.0
2005-07-04 05:05:00,111.663,111.692,111.634,111.634,1042199998.0
2005-07-04 05:10:00,111.62,111.622,111.572,111.588,850200006.0
2005-07-04 05:15:00,111.591,111.646,111.581,111.64,1303900010.0
2005-07-04 05:20:00,111.648,111.682,111.634,111.667,1443899994.0
2005-07-04 05:25:00,111.677,111.693,111.648,111.664,1526700001.0
2005-07-04 05:30:00,111.662,111.698,111.656,111.694,1336099997.0
2005-07-04 05:35:00,111.672,111.702,111.635,111.645,980200001.0
2005-07-04 05:40:00,111.648,111.691,111.636,111.665,1082299998.0
2005-07-04 05:45:00,111.667,111.731,111.66,111.706,1308700006.0
2005-07-04 05:50:00,111.7,111.726,111.687,111.702,1439600001.0
2005-07-04 05:55:00,111.7,111.7,111.633,111.637,1628200010.0
2005-07-04 06:00:00,111.625,111.655,111.616,111.65,1131499991.0
2005-07-04 06:05:00,111.64,111.687,111.624,111.666,721800005.0
2005-07-04 06:10:00,111.652,111.684,111.64,111.64,1202999994.0
2005-07-04 06:15:00,111.652,111.674,111.626,111.635,927199999.0
2005-07-04 06:20:00,111.65,111.662,111.61,111.646,1293899999.0
2005-07-04 06:25:00,111.64,111.669,111.632,111.644,1240199993.0
2005-07-04 06:30:00,111.64,111.662,111.608,111.65,1105500000.0
2005-07-04 06:35:00,111.673,111.677,111.623,111.657,1398800004.0
2005-07-04 06:40:00,111.638,111.643,111.59,111.596,1222899990.0
2005-07-04 06:45:00,111.628,111.634,111.544,111.574,1352300004.0
2005-07-04 06:50:00,111.542,111.566,111.523,111.531,1354500008.0
2005-07-04 06:55:00,111.527,111.551,111.508,111.548,1472400003.0
2005-07-04 07:00:00,111.533,111.563,111.485,111.491,1073700011.0
2005-07-04 07:05:00,111.495,111.558,111.495,111.544,1140799999.0
2005-07-04 07:10:00,111.527,111.569,111.52,111.554,1212100008.0
2005-07-04 07:15:00,111.58,111.6,111.551,111.581,1336699994.0
2005-07-04 07:20:00,111.573,111.605,111.53,111.53,1349299993.0
2005-07-04 07:25:00,111.557,111.57,111.515,111.542,1410099998.0
2005-07-04 07:30:00,111.542,111.55,111.508,111.525,1348199998.0
2005-07-04 07:35:00,111.528,111.562,111.522,111.535,1047500009.0
2005-07-04 07:40:00,111.57,111.575,111.513,111.559,1079200007.0
2005-07-04 07:45:00,111.572,111.588,111.537,111.545,1226899996.0
2005-07-04 07:50:00,111.555,111.601,111.547,111.588,1418300003.0
2005-07-04 07:55:00,111.583,111.61,111.55,111.588,1341500009.0
2005-07-04 08:00:00,111.572,111.623,111.561,111.608,878999993.0
2005-07-04 08:05:00,111.611,111.654,111.588,111.65,1214399997.0
2005-07-04 08:10:00,111.648,111.667,111.607,111.644,1097300000.0
2005-07-04 08:15:00,111.636,111.657,111.606,111.643,1180100009.0
2005-07-04 08:20:00,111.623,111.684,111.613,111.641,1436800008.0
2005-07-04 08:25:00,111.646,111.673,111.6,111.613,1139900006.0
2005-07-04 08:30:00,111.596,111.621,111.554,111.583,1139799997.0
2005-07-04 08:35:00,111.558,111.558,111.52,111.52,1032900002.0
2005-07-04 08:40:00,111.528,111.608,111.514,111.594,1179200003.0
2005-07-04 08:45:00,111.583,111.636,111.569,111.618,1114400009.0
2005-07-04 08:50:00,111.626,111.684,111.546,111.553,1452999994.0
2005-07-04 08:55:00,111.547,111.594,111.533,111.545,932300001.0
2005-07-04 09:00:00,111.543,111.573,111.536,111.554,946500003.0
2005-07-04 09:05:00,111.542,111.651,111.542,111.651,1170700010.0
2005-07-04 09:10:00,111.651,111.698,111.615,111.624,1553699996.0
2005-07-04 09:15:00,111.622,111.622,111.545,111.55,1290399998.0
2005-07-04 09:20:00,111.568,111.593,111.547,111.587,1272599991.0
2005-07-04 09:25:00,111.558,111.572,111.51,111.513,895800005.0
2005-07-04 09:30:00,111.529,111.541,111.48,111.505,1330199995.0
2005-07-04 09:35:00,111.518,111.525,111.384,111.394,1219600001.0
2005-07-04 09:40:00,111.399,111.473,111.399,111.415,1253099997.0
2005-07-04 09:45:00,111.43,111.49,111.424,111.482,1221200004.0
2005-07-04 09:50:00,111.488,111.531,111.452,111.452,1095199993.0
2005-07-04 09:55:00,111.456,111.511,111.456,111.506,1233800002.0
2005-07-04 10:00:00,111.485,111.517,111.456,111.482,1400000002.0
2005-07-04 10:05:00,111.478,111.536,111.455,111.522,1094399998.0
2005-07-04 10:10:00,111.531,111.535,111.452,111.471,1312899998.0
2005-07-04 10:15:00,111.512,111.57,111.484,111.551,1603899988.0
2005-07-04 10:20:00,111.585,111.617,111.541,111.568,1118400016.0
2005-07-04 10:25:00,111.563,111.601,111.546,111.583,1337199998.0
2005-07-04 10:30:00,111.582,111.646,111.559,111.559,1283600011.0
2005-07-04 10:35:00,111.562,111.596,111.553,111.571,1053100001.0
2005-07-04 10:40:00,111.572,111.593,111.546,111.563,1202599998.0
2005-07-04 10:45:00,111.563,111.601,111.54,111.55,1009800007.0
2005-07-04 10:50:00,111.555,111.577,111.493,111.517,1065400005.0
2005-07-04 10:55:00,111.525,111.559,111.515,111.544,1023700001.0
2005-07-04 11:00:00,111.542,111.558,111.512,111.545,1440399993.0
2005-07-04 11:05:00,111.562,111.574,111.519,111.541,1107999996.0
2005-07-04 11:10:00,111.563,111.591,111.54,111.574,1361400016.0
2005-07-04 11:15:00,111.545,111.579,111.533,111.545,1318499994.0
2005-07-04 11:20:00,111.548,111.57,111.518,111.535,1440200004.0
2005-07-04 11:25:00,111.534,111.565,111.517,111.553,970399999.0
2005-07-04 11:30:00,111.517,111.559,111.503,111.559,1376700001.0
2005-07-04 11:35:00,111.553,111.579,111.532,111.573,1326300002.0
2005-07-04 11:40:00,111.566,111.599,111.546,111.563,953000001.0
2005-07-04 11:45:00,111.548,111.56,111.504,111.55,1289599990.0
2005-07-04 11:50:00,111.54,111.569,111.524,111.535,1506800003.0
2005-07-04 11:55:00,111.53,111.551,111.505,111.533,1313800016.0
2005-07-04 12:00:00,111.528,111.578,111.508,111.527,920999996.0
2005-07-04 12:05:00,111.502,111.549,111.495,111.524,1406100009.0
2005-07-04 12:10:00,111.523,111.55,111.492,111.511,1750199997.0
2005-07-04 12:15:00,111.535,111.571,111.5,111.571,1428799994.0
2005-07-04 12:20:00,111.576,111.615,111.566,111.592,1239199998.0
2005-07-04 12:25:00,111.576,111.591,111.485,111.516,1235099997.0
2005-07-04 12:30:00,111.475,111.488,111.423,111.475,769600007.0
2005-07-04 12:35:00,111.495,111.508,111.396,111.44,1104500002.0
2005-07-04 12:40:00,111.436,111.491,111.423,111.437,1194900000.0
2005-07-04 12:45:00,111.454,111.484,111.419,111.423,1519700006.0
2005-07-04 12:50:00,111.403,111.457,111.403,111.415,1193800008.0
2005-07-04 12:55:00,111.418,111.485,111.382,111.439,1389500006.0
2005-07-04 13:00:00,111.453,111.524,111.441,111.52,1170499994.0
2005-07-04 13:05:00,111.513,111.602,111.51,111.561,1418100000.0
2005-07-04 13:10:00,111.572,111.597,111.546,111.554,1466900008.0
2005-07-04 13:15:00,111.565,111.574,111.507,111.55,1218799997.0
2005-07-04 13:20:00,111.536,111.554,111.429,111.438,1349200013.0
2005-07-04 13:25:00,111.418,111.475,111.407,111.469,1250099999.0
2005-07-04 13:30:00,111.47,111.484,111.417,111.461,1686800007.0
2005-07-04 13:35:00,111.466,111.469,111.415,111.458,1117000002.0
2005-07-04 13:40:00,111.465,111.48,111.421,111.446,1112300005.0
2005-07-04 13:45:00,111.431,111.456,111.397,111.433,1416100006.0
2005-07-04 13:50:00,111.442,111.474,111.417,111.467,1054700007.0
2005-07-04 13:55:00,111.462,111.482,111.431,111.431,1474400005.0
2005-07-04 14:00:00,111.452,111.472,111.39,111.462,1041500009.0
2005-07-04 14:05:00,111.475,111.572,111.461,111.509,1289499999.0
2005-07-04 14:10:00,111.575,111.588,111.515,111.542,1184000001.0
2005-07-04 14:15:00,111.538,111.586,111.528,111.577,1222200004.0
2005-07-04 14:20:00,111.557,111.615,111.541,111.605,1272799993.0
2005-07-04 14:25:00,111.615,111.623,111.553,111.568,1100399993.0
2005-07-04 14:30:00,111.553,111.565,111.521,111.545,1301500013.0
2005-07-04 14:35:00,111.553,111.578,111.538,111.548,1021500007.0
2005-07-04 14:40:00,111.574,111.586,111.517,111.521,1209999997.0
2005-07-04 14:45:00,111.555,111.566,111.497,111.535,1419099989.0
2005-07-04 14:50:00,111.523,111.537,111.48,111.513,1169500002.0
2005-07-04 14:55:00,111.522,111.534,111.486,111.5,1186300001.0
2005-07-04 15:00:00,111.515,111.525,111.478,111.523,1295600000.0
2005-07-04 15:05:00,111.537,111.539,111.488,111.517,1253500000.0
2005-07-04 15:10:00,111.521,111.557,111.491,111.52,1394999990.0
2005-07-04 15:15:00,111.523,111.541,111.484,111.521,1435000002.0
2005-07-04 15:20:00,111.522,111.531,111.476,111.498,1325499997.0
2005-07-04 15:25:00,111.5,111.52,111.466,111.492,1359900004.0
2005-07-04 15:30:00,111.5,111.504,111.44,111.441,1376699999.0
2005-07-04 15:35:00,111.458,111.458,111.39,111.424,1209700001.0
2005-07-04 15:40:00,111.438,111.444,111.373,111.413,949799996.0
2005-07-04 15:45:00,111.42,111.44,111.345,111.355,1633100005.0
2005-07-04 15:50:00,111.35,111.385,111.341,111.38,1185600009.0
2005-07-04 15:55:00,111.362,111.376,111.318,111.353,1056799995.0
2005-07-04 16:00:00,111.35,111.431,111.332,111.407,1249600003.0
2005-07-04 16:05:00,111.412,111.426,111.362,111.403,975700004.0
2005-07-04 16:10:00,111.4,111.429,111.373,111.381,1420600001.0
2005-07-04 16:15:00,111.393,111.423,111.367,111.374,1562300012.0
2005-07-04 16:20:00,111.388,111.443,111.38,111.441,1424100021.0
2005-07-04 16:25:00,111.433,111.468,111.409,111.46,1153700010.0
2005-07-04 16:30:00,111.456,111.485,111.43,111.48,1352500015.0
2005-07-04 16:35:00,111.465,111.528,111.455,111.503,1326200002.0
2005-07-04 16:40:00,111.486,111.51,111.447,111.475,1017000013.0
2005-07-04 16:45:00,111.487,111.514,111.454,111.476,1033999987.0
2005-07-04 16:50:00,111.443,111.547,111.44,111.527,1279600015.0
2005-07-04 16:55:00,111.538,111.599,111.516,111.599,1425700003.0
2005-07-04 17:00:00,111.588,111.611,111.548,111.587,1601300009.0
2005-07-04 17:05:00,111.583,111.612,111.553,111.561,1035099988.0
2005-07-04 17:10:00,111.568,111.631,111.556,111.617,1336299999.0
2005-07-04 17:15:00,111.613,111.672,111.605,111.608,1380699998.0
2005-07-04 17:20:00,111.615,111.648,111.586,111.625,1259299999.0
2005-07-04 17:25:00,111.63,111.635,111.579,111.6,1671700003.0
2005-07-04 17:30:00,111.6,111.621,111.557,111.588,1521499993.0
2005-07-04 17:35:00,111.602,111.618,111.556,111.563,1423400006.0
2005-07-04 17:40:00,111.602,111.628,111.569,111.609,1203500005.0
2005-07-04 17:45:00,111.613,111.629,111.566,111.593,1299899995.0
2005-07-04 17:50:00,111.591,111.626,111.586,111.604,1412099993.0
2005-07-04 17:55:00,111.585,111.615,111.557,111.58,1464900000.0
2005-07-04 18:00:00,111.586,111.599,111.549,111.58,8023099978.0
2005-07-04 18:05:00,111.59,111.65,111.58,111.63,7585999976.0
2005-07-04 18:10:00,111.646,111.669,111.618,111.63,5472600016.0
2005-07-04 18:15:00,111.61,111.635,111.584,111.62,7385700036.0
2005-07-04 18:20:00,111.61,111.61,111.58,111.58,2913999982.0
2005-07-04 18:25:00,111.59,111.626,111.538,111.58,4704299985.0
2005-07-04 18:30:00,111.59,111.607,111.55,111.56,8111500083.0
2005-07-04 18:35:00,111.55,111.599,111.546,111.552,6582300057.0
2005-07-04 18:40:00,111.561,111.57,111.513,111.528,7033900040.0
2005-07-04 18:45:00,111.52,111.563,111.492,111.55,6245399993.0
2005-07-04 18:50:00,111.556,111.592,111.517,111.561,7547999996.0
2005-07-04 18:55:00,111.558,111.592,111.531,111.558,5666400017.0
2005-07-04 19:00:00,111.578,111.602,111.52,111.583,5057000017.0
2005-07-04 19:05:00,111.611,111.615,111.556,111.591,6511300029.0
2005-07-04 19:10:00,111.595,111.619,111.561,111.579,3774700016.0
2005-07-04 19:15:00,111.601,111.615,111.56,111.581,4330800008.0
2005-07-04 19:20:00,111.578,111.615,111.554,111.555,4592499988.0
2005-07-04 19:25:00,111.557,111.59,111.524,111.555,5073899979.0
2005-07-04 19:30:00,111.553,111.589,111.534,111.555,6233499990.0
2005-07-04 19:35:00,111.561,111.577,111.521,111.562,4311800031.0
2005-07-04 19:40:00,111.543,111.57,111.502,111.538,4386100015.0
2005-07-04 19:45:00,111.555,111.571,111.518,111.547,4667599997.0
2005-07-04 19:50:00,111.544,111.559,111.526,111.545,5108799996.0
2005-07-04 19:55:00,111.542,111.578,111.514,111.562,4827900022.0
2005-07-04 20:00:00,111.568,111.577,111.522,111.538,3746600003.0
2005-07-04 20:05:00,111.533,111.577,111.52,111.555,5069499999.0
2005-07-04 20:10:00,111.562,111.577,111.525,111.563,5085500016.0
2005-07-04 20:15:00,111.567,111.589,111.542,111.583,4736700003.0
2005-07-04 20:20:00,111.576,111.589,111.538,111.557,4945099992.0
2005-07-04 20:25:00,111.565,111.586,111.522,111.55,5274000026.0
2005-07-04 20:30:00,111.572,111.572,111.522,111.535,3216000006.0
2005-07-04 20:35:00,111.545,111.58,111.519,111.554,3513200001.0
2005-07-04 20:40:00,111.562,111.571,111.533,111.571,6126499991.0
2005-07-04 20:45:00,111.571,111.575,111.514,111.559,7401000016.0
2005-07-04 20:50:00,111.558,111.57,111.511,111.549,4619799996.0
2005-07-04 20:55:00,111.547,111.567,111.502,111.54,4588800004.0
2005-07-04 21:00:00,111.557,111.57,111.524,111.564,5435500024.0
2005-07-04 21:05:00,111.563,111.572,111.515,111.523,3868299984.0
2005-07-04 21:10:00,111.526,111.567,111.511,111.517,3137099992.0
2005-07-04 21:15:00,111.539,111.568,111.522,111.539,6857400013.0
2005-07-04 21:20:00,111.54,111.57,111.515,111.54,7261799969.0
2005-07-04 21:25:00,111.565,111.597,111.537,111.56,4191799982.0
2005-07-04 21:30:00,111.586,111.617,111.562,111.6,2799699998.0
2005-07-04 21:35:00,111.61,111.615,111.559,111.578,2064099992.0
2005-07-04 21:40:00,111.577,111.615,111.556,111.611,4838600014.0
2005-07-04 21:45:00,111.611,111.617,111.563,111.592,3555699998.0
2005-07-04 21:50:00,111.59,111.633,111.582,111.6,1984599978.0
2005-07-04 21:55:00,111.613,111.65,111.585,111.628,1737100007.0
2005-07-04 22:00:00,111.625,111.649,111.59,111.62,3860100001.0
2005-07-04 22:05:00,111.63,111.657,111.599,111.647,1573799992.0
2005-07-04 22:10:00,111.635,111.658,111.592,111.641,2053599996.0
2005-07-04 22:15:00,111.645,111.661,111.6,111.625,2454299990.0
2005-07-04 22:20:00,111.628,111.666,111.613,111.618,1534100008.0
2005-07-04 22:25:00,111.622,111.646,111.593,111.611,1828700000.0
2005-07-04 22:30:00,111.612,111.631,111.596,111.622,2564000004.0
2005-07-04 22:35:00,111.635,111.644,111.489,111.575,1941399996.0
2005-07-04 22:40:00,111.582,111.626,111.57,111.587,1352400000.0
2005-07-04 22:45:00,111.621,111.643,111.576,111.619,1660999992.0
2005-07-04 22:50:00,111.619,111.648,111.597,111.614,1929399994.0
2005-07-04 22:55:00,111.614,111.635,111.578,111.598,1590199997.0
2005-07-04 23:00:00,111.603,111.636,111.601,111.612,1420600014.0
2005-07-04 23:05:00,111.612,111.626,111.593,111.597,1141099997.0
2005-07-04 23:10:00,111.598,111.637,111.589,111.615,1202200005.0
2005-07-04 23:15:00,111.603,111.63,111.582,111.595,1172999994.0
2005-07-04 23:20:00,111.611,111.63,111.585,111.613,1060200004.0
2005-07-04 23:25:00,111.614,111.637,111.601,111.608,1341999993.0
2005-07-04 23:30:00,111.613,111.631,111.589,111.611,1195100001.0
2005-07-04 23:35:00,111.62,111.622,111.561,111.582,1335699997.0
2005-07-04 23:40:00,111.582,111.589,111.546,111.559,1014400009.0
2005-07-04 23:45:00,111.567,111.602,111.551,111.566,1354700001.0
2005-07-04 23:50:00,111.574,111.613,111.559,111.613,1118100002.0
2005-07-04 23:55:00,111.623,111.647,111.573,111.615,1310100018.0
2005-07-05 00:00:00,111.617,111.636,111.544,111.565,1201500005.0
2005-07-05 00:05:00,111.533,111.562,111.488,111.513,1187099999.0
2005-07-05 00:10:00,111.518,111.555,111.507,111.527,957600001.0
2005-07-05 00:15:00,111.515,111.571,111.512,111.55,1490399994.0
2005-07-05 00:20:00,111.555,111.626,111.545,111.608,1375299997.0
2005-07-05 00:25:00,111.6,111.633,111.58,111.603,1133499998.0
2005-07-05 00:30:00,111.6,111.638,111.593,111.63,743400003.0
2005-07-05 00:35:00,111.638,111.647,111.606,111.639,1116199992.0
2005-07-05 00:40:00,111.63,111.66,111.614,111.649,1115499995.0
2005-07-05 00:45:00,111.643,111.657,111.556,111.572,1024500008.0
2005-07-05 00:50:00,111.58,111.604,111.55,111.57,1238600004.0
2005-07-05 00:55:00,111.575,111.608,111.544,111.561,1189099994.0
2005-07-05 01:00:00,111.57,111.588,111.53,111.561,1110299996.0
2005-07-05 01:05:00,111.588,111.604,111.537,111.595,1028600013.0
2005-07-05 01:10:00,111.56,111.606,111.55,111.595,915800010.0
2005-07-05 01:15:00,111.612,111.626,111.581,111.597,1302300009.0
2005-07-05 01:20:00,111.605,111.615,111.576,111.585,1176200008.0
2005-07-05 01:25:00,111.585,111.615,111.572,111.608,1224900010.0
2005-07-05 01:30:00,111.607,111.626,111.574,111.592,1594999991.0
2005-07-05 01:35:00,111.585,111.603,111.565,111.58,1515599996.0
2005-07-05 01:40:00,111.593,111.626,111.576,111.625,1160700006.0
2005-07-05 01:45:00,111.602,111.646,111.599,111.629,1385200008.0
2005-07-05 01:50:00,111.625,111.681,111.62,111.67,1214600003.0
2005-07-05 01:55:00,111.682,111.682,111.617,111.631,1002200004.0
2005-07-05 02:00:00,111.646,111.666,111.599,111.609,1496599986.0
2005-07-05 02:05:00,111.62,111.639,111.59,111.597,995199997.0
2005-07-05 02:10:00,111.592,111.645,111.592,111.634,1961999990.0
2005-07-05 02:15:00,111.63,111.646,111.599,111.614,1163399995.0
2005-07-05 02:20:00,111.595,111.637,111.595,111.616,1134900005.0
2005-07-05 02:25:00,111.598,111.633,111.549,111.567,947500001.0
2005-07-05 02:30:00,111.574,111.615,111.558,111.565,1184699996.0
2005-07-05 02:35:00,111.567,111.595,111.556,111.561,1362100003.0
2005-07-05 02:40:00,111.569,111.585,111.532,111.577,1425700014.0
2005-07-05 02:45:00,111.547,111.582,111.492,111.513,1029999996.0
2005-07-05 02:50:00,111.505,111.539,111.492,111.501,1080800004.0
2005-07-05 02:55:00,111.525,111.548,111.479,111.479,1357199999.0
2005-07-05 03:00:00,111.475,111.52,111.443,111.455,1198600012.0
2005-07-05 03:05:00,111.475,111.51,111.461,111.477,1230599994.0
2005-07-05 03:10:00,111.463,111.523,111.453,111.504,1175400012.0
2005-07-05 03:15:00,111.502,111.53,111.495,111.501,1291600001.0
2005-07-05 03:20:00,111.515,111.538,111.496,111.51,1418900008.0
2005-07-05 03:25:00,111.516,111.562,111.507,111.531,987800001.0
2005-07-05 03:30:00,111.542,111.56,111.512,111.542,1367199988.0
2005-07-05 03:35:00,111.528,111.551,111.516,111.548,1264599987.0
2005-07-05 03:40:00,111.55,111.55,111.492,111.526,1228499991.0
2005-07-05 03:45:00,111.515,111.548,111.492,111.541,948600001.0
2005-07-05 03:50:00,111.538,111.559,111.515,111.538,1343200008.0
2005-07-05 03:55:00,111.541,111.57,111.528,111.559,1576700005.0
2005-07-05 04:00:00,111.535,111.567,111.519,111.565,1258699994.0
2005-07-05 04:05:00,111.545,111.559,111.51,111.522,1145400007.0
2005-07-05 04:10:00,111.527,111.559,111.517,111.548,1006099987.0
2005-07-05 04:15:00,111.527,111.538,111.478,111.493,1319900019.0
2005-07-05 04:20:00,111.473,111.516,111.47,111.509,1055700000.0
2005-07-05 04:25:00,111.503,111.527,111.494,111.505,768699994.0
2005-07-05 04:30:00,111.499,111.533,111.487,111.527,931800004.0
2005-07-05 04:35:00,111.54,111.543,111.491,111.517,987899993.0
2005-07-05 04:40:00,111.529,111.544,111.5,111.541,1037800008.0
2005-07-05 04:45:00,111.515,111.566,111.501,111.524,1221499996.0
2005-07-05 04:50:00,111.56,111.585,111.532,111.569,1070899999.0
2005-07-05 04:55:00,111.558,111.579,111.521,111.566,1332799991.0
2005-07-05 05:00:00,111.577,111.577,111.52,111.561,962699989.0
2005-07-05 05:05:00,111.539,111.573,111.52,111.558,1048499994.0
2005-07-05 05:10:00,111.567,111.618,111.553,111.608,1039499997.0
2005-07-05 05:15:00,111.605,111.645,111.585,111.61,1340199995.0
2005-07-05 05:20:00,111.633,111.642,111.598,111.598,1375399991.0
2005-07-05 05:25:00,111.612,111.637,111.578,111.62,661199995.0
2005-07-05 05:30:00,111.647,111.647,111.603,111.619,1708000008.0
2005-07-05 05:35:00,111.639,111.663,111.619,111.66,944199999.0
2005-07-05 05:40:00,111.675,111.681,111.636,111.649,1132299984.0
2005-07-05 05:45:00,111.665,111.678,111.631,111.647,1140099996.0
2005-07-05 05:50:00,111.658,111.685,111.621,111.638,1207800005.0
2005-07-05 05:55:00,111.645,111.673,111.592,111.627,1287699993.0
2005-07-05 06:00:00,111.605,111.647,111.593,111.641,1439200007.0
2005-07-05 06:05:00,111.647,111.647,111.582,111.613,1089399995.0
2005-07-05 06:10:00,111.625,111.64,111.601,111.622,1277099995.0
2005-07-05 06:15:00,111.635,111.641,111.6,111.62,1445800013.0
2005-07-05 06:20:00,111.617,111.637,111.589,111.595,1321299998.0
2005-07-05 06:25:00,111.601,111.629,111.553,111.568,998200007.0
2005-07-05 06:30:00,111.575,111.601,111.547,111.558,1047299990.0
2005-07-05 06:35:00,111.564,111.591,111.552,111.571,1090500008.0
2005-07-05 06:40:00,111.56,111.586,111.549,111.562,858400006.0
2005-07-05 06:45:00,111.555,111.602,111.543,111.577,1125500008.0
2005-07-05 06:50:00,111.575,111.625,111.559,111.6,1184599996.0
2005-07-05 06:55:00,111.623,111.637,111.586,111.637,1134100008.0
2005-07-05 07:00:00,111.612,111.647,111.597,111.602,1490800000.0
2005-07-05 07:05:00,111.62,111.657,111.592,111.644,1322399997.0
2005-07-05 07:10:00,111.65,111.657,111.607,111.653,1098900009.0
2005-07-05 07:15:00,111.622,111.659,111.61,111.638,1004900001.0
2005-07-05 07:20:00,111.635,111.667,111.616,111.644,906300002.0
2005-07-05 07:25:00,111.626,111.665,111.58,111.584,1309999993.0
2005-07-05 07:30:00,111.597,111.65,111.59,111.62,1604099999.0
2005-07-05 07:35:00,111.629,111.76,111.629,111.751,821600007.0
2005-07-05 07:40:00,111.752,111.774,111.68,111.756,1153100003.0
2005-07-05 07:45:00,111.752,111.776,111.729,111.769,1101199988.0
2005-07-05 07:50:00,111.742,111.794,111.725,111.78,1109200007.0
2005-07-05 07:55:00,111.773,111.805,111.742,111.792,1411900005.0
2005-07-05 08:00:00,111.809,111.814,111.767,111.782,981599983.0
2005-07-05 08:05:00,111.807,111.838,111.782,111.824,1249899992.0
2005-07-05 08:10:00,111.798,111.858,111.788,111.82,1077499988.0
2005-07-05 08:15:00,111.813,111.823,111.708,111.733,1410000011.0
2005-07-05 08:20:00,111.74,111.81,111.74,111.783,1000300002.0
2005-07-05 08:25:00,111.782,111.818,111.744,111.817,1350800002.0
2005-07-05 08:30:00,111.817,111.873,111.798,111.842,1254100001.0
2005-07-05 08:35:00,111.852,111.885,111.834,111.875,1219900006.0
2005-07-05 08:40:00,111.897,111.951,111.867,111.927,1269999993.0
2005-07-05 08:45:00,111.93,111.986,111.892,111.934,1223500013.0
2005-07-05 08:50:00,111.925,111.958,111.916,111.923,1055299997.0
2005-07-05 08:55:00,111.924,111.965,111.918,111.939,869699999.0
2005-07-05 09:00:00,111.942,111.982,111.924,111.957,1338500002.0
2005-07-05 09:05:00,111.965,111.995,111.944,111.956,1228200001.0
2005-07-05 09:10:00,111.957,111.989,111.925,111.94,1374400004.0
2005-07-05 09:15:00,111.97,111.974,111.91,111.924,1040300005.0
2005-07-05 09:20:00,111.92,111.952,111.848,111.848,915300013.0
2005-07-05 09:25:00,111.842,111.931,111.842,111.924,1014200003.0
2005-07-05 09:30:00,111.934,111.975,111.923,111.955,1299900000.0
2005-07-05 09:35:00,111.967,111.992,111.926,111.976,1398200002.0
2005-07-05 09:40:00,111.973,111.999,111.946,111.963,960000000.0
2005-07-05 09:45:00,111.97,111.996,111.948,111.984,953499993.0
2005-07-05 09:50:00,111.988,112.104,111.979,112.064,1173600005.0
2005-07-05 09:55:00,112.081,112.105,112.018,112.032,1141700004.0
2005-07-05 10:00:00,112.012,112.097,112.006,112.069,1342099995.0
2005-07-05 10:05:00,112.074,112.101,112.049,112.05,1337300005.0
2005-07-05 10:10:00,112.059,112.095,112.035,112.055,1156599996.0
2005-07-05 10:15:00,112.035,112.06,112.017,112.032,1286099990.0
2005-07-05 10:20:00,112.022,112.064,111.902,111.906,1167800012.0
2005-07-05 10:25:00,111.912,111.938,111.842,111.929,825099988.0
2005-07-05 10:30:00,111.938,111.965,111.9,111.91,1220900012.0
2005-07-05 10:35:00,111.894,111.894,111.785,111.828,902199992.0
2005-07-05 10:40:00,111.85,111.863,111.751,111.756,1082099990.0
2005-07-05 10:45:00,111.755,111.764,111.68,111.726,1160500007.0
2005-07-05 10:50:00,111.718,111.718,111.648,111.684,989800012.0
2005-07-05 10:55:00,111.7,111.765,111.664,111.731,1475500024.0
2005-07-05 11:00:00,111.74,111.773,111.721,111.773,1558999996.0
2005-07-05 11:05:00,111.792,111.828,111.761,111.799,1136799999.0
2005-07-05 11:10:00,111.808,111.854,111.808,111.835,1308000007.0
2005-07-05 11:15:00,111.835,111.863,111.819,111.843,1098400018.0
2005-07-05 11:20:00,111.835,111.869,111.797,111.869,1148300007.0
2005-07-05 11:25:00,111.882,111.931,111.882,111.92,1073500008.0
2005-07-05 11:30:00,111.925,111.962,111.91,111.947,1171200000.0
2005-07-05 11:35:00,111.947,111.957,111.901,111.938,1269700005.0
2005-07-05 11:40:00,111.934,111.969,111.889,111.928,1032500007.0
2005-07-05 11:45:00,111.915,111.931,111.886,111.895,1053799987.0
2005-07-05 11:50:00,111.905,111.939,111.89,111.919,1281099985.0
2005-07-05 11:55:00,111.892,111.961,111.891,111.952,1039899998.0
2005-07-05 12:00:00,111.93,111.989,111.911,111.963,1362100005.0
2005-07-05 12:05:00,111.975,111.99,111.935,111.97,1582700019.0
2005-07-05 12:10:00,111.97,112.002,111.923,111.923,1160800005.0
2005-07-05 12:15:00,111.918,111.969,111.874,111.905,1236999999.0
2005-07-05 12:20:00,111.905,111.942,111.84,111.84,1341599996.0
2005-07-05 12:25:00,111.875,111.89,111.844,111.856,1186399992.0
2005-07-05 12:30:00,111.827,111.855,111.792,111.82,898600000.0
2005-07-05 12:35:00,111.825,111.851,111.778,111.79,1108699995.0
2005-07-05 12:40:00,111.805,111.816,111.77,111.776,1262500020.0
2005-07-05 12:45:00,111.78,111.807,111.748,111.759,1247199994.0
2005-07-05 12:50:00,111.753,111.826,111.728,111.819,811100010.0
2005-07-05 12:55:00,111.815,111.886,111.815,111.835,1114200007.0
2005-07-05 13:00:00,111.83,111.882,111.82,111.867,1107199996.0
2005-07-05 13:05:00,111.835,111.88,111.821,111.862,1071999995.0
2005-07-05 13:10:00,111.857,111.884,111.833,111.864,1038199998.0
2005-07-05 13:15:00,111.831,111.866,111.81,111.81,582100001.0
2005-07-05 13:20:00,111.827,111.839,111.77,111.789,1098099983.0
2005-07-05 13:25:00,111.791,111.839,111.76,111.803,1073300004.0
2005-07-05 13:30:00,111.825,111.859,111.796,111.822,1258999999.0
2005-07-05 13:35:00,111.83,111.895,111.83,111.895,1238900009.0
2005-07-05 13:40:00,111.899,111.989,111.897,111.962,1142699995.0
2005-07-05 13:45:00,111.923,111.97,111.901,111.952,1210700007.0
2005-07-05 13:50:00,111.93,111.966,111.912,111.966,1636600001.0
2005-07-05 13:55:00,111.942,111.951,111.903,111.919,1320499994.0
2005-07-05 14:00:00,111.909,111.938,111.889,111.906,985799990.0
2005-07-05 14:05:00,111.917,111.945,111.902,111.925,1134199991.0
2005-07-05 14:10:00,111.93,111.982,111.929,111.945,1127799994.0
2005-07-05 14:15:00,111.967,111.998,111.933,111.95,1499399992.0
2005-07-05 14:20:00,111.962,112.0,111.94,111.94,1786700008.0
2005-07-05 14:25:00,111.95,111.971,111.847,111.893,934999997.0
2005-07-05 14:30:00,111.906,111.934,111.834,111.835,875999999.0
2005-07-05 14:35:00,111.837,111.901,111.837,111.868,1016900009.0
2005-07-05 14:40:00,111.895,111.907,111.831,111.831,971500001.0
2005-07-05 14:45:00,111.849,111.866,111.755,111.763,801799999.0
2005-07-05 14:50:00,111.797,111.808,111.749,111.781,1595699998.0
2005-07-05 14:55:00,111.802,111.809,111.753,111.777,679200009.0
2005-07-05 15:00:00,111.785,111.789,111.705,111.705,920100007.0
2005-07-05 15:05:00,111.729,111.762,111.697,111.737,1278599996.0
2005-07-05 15:10:00,111.735,111.779,111.718,111.779,1308199990.0
2005-07-05 15:15:00,111.775,111.819,111.743,111.803,1278200008.0
2005-07-05 15:20:00,111.813,111.858,111.786,111.803,1506200003.0
2005-07-05 15:25:00,111.802,111.835,111.763,111.8,984400000.0
2005-07-05 15:30:00,111.805,111.827,111.782,111.825,1177900000.0
2005-07-05 15:35:00,111.86,111.865,111.81,111.845,1141499997.0
2005-07-05 15:40:00,111.857,111.868,111.817,111.843,1162100007.0
2005-07-05 15:45:00,111.829,111.839,111.756,111.782,928299990.0
2005-07-05 15:50:00,111.77,111.808,111.748,111.749,1185800001.0
2005-07-05 15:55:00,111.76,111.811,111.739,111.778,1252900007.0
2005-07-05 16:00:00,111.784,111.805,111.76,111.772,1332900006.0
2005-07-05 16:05:00,111.775,111.811,111.739,111.773,1236400000.0
2005-07-05 16:10:00,111.782,111.782,111.714,111.744,1054599995.0
2005-07-05 16:15:00,111.757,111.796,111.743,111.76,1308800002.0
2005-07-05 16:20:00,111.768,111.795,111.734,111.775,1047000003.0
2005-07-05 16:25:00,111.76,111.784,111.695,111.704,1562200019.0
2005-07-05 16:30:00,111.726,111.76,111.684,111.751,1178400004.0
2005-07-05 16:35:00,111.755,111.798,111.727,111.774,1280499990.0
2005-07-05 16:40:00,111.767,111.781,111.723,111.742,1278000007.0
2005-07-05 16:45:00,111.742,111.761,111.655,111.668,1052600008.0
2005-07-05 16:50:00,111.678,111.728,111.675,111.702,1047700002.0
2005-07-05 16:55:00,111.703,111.758,111.703,111.725,1065800003.0
2005-07-05 17:00:00,111.721,111.849,111.685,111.849,1392699997.0
2005-07-05 17:05:00,111.87,111.88,111.808,111.819,1004999994.0
2005-07-05 17:10:00,111.836,111.88,111.815,111.857,1489999997.0
2005-07-05 17:15:00,111.858,111.928,111.82,111.895,756199999.0
2005-07-05 17:20:00,111.902,111.92,111.855,111.883,1236799992.0
2005-07-05 17:25:00,111.883,111.901,111.781,111.793,1183600014.0
2005-07-05 17:30:00,111.797,111.857,111.791,111.809,1369899992.0
2005-07-05 17:35:00,111.812,111.831,111.734,111.744,1291799995.0
2005-07-05 17:40:00,111.747,111.771,111.714,111.76,1592000013.0
2005-07-05 17:45:00,111.737,111.77,111.647,111.647,1399500010.0
2005-07-05 17:50:00,111.646,111.683,111.587,111.593,1554599999.0
2005-07-05 17:55:00,111.598,111.662,111.597,111.61,1054100003.0
2005-07-05 18:00:00,111.638,111.68,111.61,111.63,8148700009.0
2005-07-05 18:05:00,111.62,111.64,111.61,111.61,7841600016.0
2005-07-05 18:10:00,111.623,111.633,111.597,111.61,4708000024.0
2005-07-05 18:15:00,111.62,111.65,111.62,111.64,5495200040.0
2005-07-05 18:20:00,111.65,111.72,111.65,111.71,6869000050.0
2005-07-05 18:25:00,111.72,111.75,111.68,111.69,6033600028.0
2005-07-05 18:30:00,111.677,111.74,111.67,111.74,9303400014.0
2005-07-05 18:35:00,111.74,111.768,111.69,111.725,7467900041.0
2005-07-05 18:40:00,111.729,111.758,111.666,111.673,7418399995.0
2005-07-05 18:45:00,111.687,111.757,111.641,111.739,5485599985.0
2005-07-05 18:50:00,111.724,111.755,111.697,111.716,8407100000.0
2005-07-05 18:55:00,111.717,111.775,111.705,111.76,6152600039.0
2005-07-05 19:00:00,111.761,111.775,111.729,111.758,4657900011.0
2005-07-05 19:05:00,111.745,111.775,111.709,111.741,6035599993.0
2005-07-05 19:10:00,111.734,111.774,111.72,111.764,4378500005.0
2005-07-05 19:15:00,111.762,111.764,111.695,111.738,6323200003.0
2005-07-05 19:20:00,111.731,111.777,111.716,111.74,6062299995.0
2005-07-05 19:25:00,111.728,111.786,111.72,111.755,6380799995.0
2005-07-05 19:30:00,111.735,111.779,111.719,111.735,6638799960.0
2005-07-05 19:35:00,111.726,111.757,111.68,111.698,3858399991.0
2005-07-05 19:40:00,111.687,111.744,111.664,111.709,4526799997.0
2005-07-05 19:45:00,111.723,111.788,111.697,111.764,4809900006.0
2005-07-05 19:50:00,111.748,111.77,111.712,111.733,4730400002.0
2005-07-05 19:55:00,111.729,111.768,111.712,111.727,4929300016.0
2005-07-05 20:00:00,111.708,111.767,111.7,111.719,3916800008.0
2005-07-05 20:05:00,111.72,111.757,111.683,111.713,5319599989.0
2005-07-05 20:10:00,111.723,111.778,111.705,111.737,4538499993.0
2005-07-05 20:15:00,111.738,111.774,111.718,111.747,4712599997.0
2005-07-05 20:20:00,111.758,111.779,111.713,111.757,4906300030.0
2005-07-05 20:25:00,111.747,111.773,111.71,111.72,7756200004.0
2005-07-05 20:30:00,111.74,111.758,111.696,111.745,7240400017.0
2005-07-05 20:35:00,111.717,111.743,111.677,111.706,3741700017.0
2005-07-05 20:40:00,111.7,111.72,111.667,111.695,6645499978.0
2005-07-05 20:45:00,111.699,111.746,111.683,111.695,5716200043.0
2005-07-05 20:50:00,111.694,111.737,111.682,111.717,3911500004.0
2005-07-05 20:55:00,111.713,111.728,111.676,111.69,8021900013.0
2005-07-05 21:00:00,111.698,111.733,111.669,111.696,5223000027.0
2005-07-05 21:05:00,111.693,111.729,111.641,111.654,4522299998.0
2005-07-05 21:10:00,111.658,111.67,111.549,111.556,3466499990.0
2005-07-05 21:15:00,111.552,111.598,111.547,111.566,6486200002.0
2005-07-05 21:20:00,111.573,111.61,111.542,111.575,6855499991.0
2005-07-05 21:25:00,111.578,111.617,111.546,111.586,4703299984.0
2005-07-05 21:30:00,111.578,111.606,111.536,111.561,2544800006.0
2005-07-05 21:35:00,111.57,111.61,111.542,111.585,2236100005.0
2005-07-05 21:40:00,111.62,111.62,111.534,111.579,3719900009.0
2005-07-05 21:45:00,111.578,111.612,111.552,111.598,3520400003.0
2005-07-05 21:50:00,111.585,111.624,111.559,111.597,2213099986.0
2005-07-05 21:55:00,111.608,111.618,111.555,111.572,1989199999.0
2005-07-05 22:00:00,111.57,111.626,111.553,111.553,3900800004.0
2005-07-05 22:05:00,111.573,111.602,111.532,111.557,1328700005.0
2005-07-05 22:10:00,111.57,111.589,111.539,111.565,1506400006.0
2005-07-05 22:15:00,111.581,111.593,111.543,111.577,2017299999.0
2005-07-05 22:20:00,111.592,111.633,111.563,111.615,1780899998.0
2005-07-05 22:25:00,111.623,111.655,111.595,111.604,1970399993.0
2005-07-05 22:30:00,111.615,111.653,111.605,111.628,2641799993.0
2005-07-05 22:35:00,111.635,111.672,111.62,111.657,1545999994.0
2005-07-05 22:40:00,111.655,111.709,111.646,111.692,1670700018.0
2005-07-05 22:45:00,111.703,111.737,111.682,111.71,1579700001.0
2005-07-05 22:50:00,111.705,111.736,111.667,111.713,1584999998.0
2005-07-05 22:55:00,111.717,111.746,111.67,111.706,1741600005.0
2005-07-05 23:00:00,111.742,111.759,111.715,111.743,1242599981.0
2005-07-05 23:05:00,111.738,111.776,111.71,111.752,1332000005.0
2005-07-05 23:10:00,111.74,111.753,111.66,111.66,1358700008.0
2005-07-05 23:15:00,111.678,111.7,111.656,111.665,1066299996.0
2005-07-05 23:20:00,111.673,111.701,111.647,111.658,980300003.0
2005-07-05 23:25:00,111.658,111.681,111.626,111.652,1479600008.0
2005-07-05 23:30:00,111.656,111.675,111.604,111.636,1204700004.0
2005-07-05 23:35:00,111.628,111.67,111.599,111.65,1203200000.0
2005-07-05 23:40:00,111.633,111.685,111.607,111.657,1187599991.0
2005-07-05 23:45:00,111.69,111.7,111.65,111.677,1273199995.0
2005-07-05 23:50:00,111.678,111.728,111.667,111.714,1134900008.0
2005-07-05 23:55:00,111.724,111.724,111.654,111.668,1381599982.0
2005-07-06 00:00:00,111.654,111.696,111.654,111.673,1252299997.0
2005-07-06 00:05:00,111.688,111.701,111.65,111.667,1030700006.0
2005-07-06 00:10:00,111.675,111.687,111.649,111.656,1326700004.0
2005-07-06 00:15:00,111.653,111.687,111.607,111.607,1167300005.0
2005-07-06 00:20:00,111.618,111.66,111.605,111.618,1083500001.0
2005-07-06 00:25:00,111.647,111.655,111.584,111.638,830099995.0
2005-07-06 00:30:00,111.595,111.617,111.562,111.589,1154600001.0
2005-07-06 00:35:00,111.575,111.614,111.57,111.583,1255700017.0
2005-07-06 00:40:00,111.588,111.609,111.544,111.544,1258900001.0
2005-07-06 00:45:00,111.577,111.6,111.547,111.596,1287899999.0
2005-07-06 00:50:00,111.545,111.585,111.543,111.574,1616999999.0
2005-07-06 00:55:00,111.556,111.588,111.537,111.553,1107399995.0
2005-07-06 01:00:00,111.555,111.601,111.537,111.58,1269399997.0
2005-07-06 01:05:00,111.572,111.618,111.572,111.598,980200008.0
2005-07-06 01:10:00,111.595,111.635,111.584,111.625,1465100008.0
2005-07-06 01:15:00,111.638,111.657,111.611,111.642,1311999994.0
2005-07-06 01:20:00,111.68,111.684,111.631,111.648,1306299998.0
2005-07-06 01:25:00,111.653,111.678,111.624,111.634,1148799995.0
2005-07-06 01:30:00,111.624,111.674,111.623,111.642,1060600010.0
2005-07-06 01:35:00,111.658,111.685,111.646,111.649,1242399991.0
2005-07-06 01:40:00,111.663,111.692,111.643,111.685,1471699994.0
2005-07-06 01:45:00,111.652,111.693,111.632,111.68,1453999983.0
2005-07-06 01:50:00,111.663,111.698,111.648,111.698,1369999990.0
2005-07-06 01:55:00,111.676,111.713,111.664,111.699,1023499993.0
2005-07-06 02:00:00,111.705,111.714,111.639,111.639,1101999998.0
2005-07-06 02:05:00,111.662,111.685,111.635,111.652,928799999.0
2005-07-06 02:10:00,111.637,111.681,111.62,111.62,1209700007.0
2005-07-06 02:15:00,111.647,111.667,111.605,111.661,1190200005.0
2005-07-06 02:20:00,111.636,111.695,111.636,111.669,1194799989.0
2005-07-06 02:25:00,111.682,111.696,111.649,111.649,1213600011.0
2005-07-06 02:30:00,111.675,111.699,111.644,111.67,1099200007.0
2005-07-06 02:35:00,111.643,111.665,111.618,111.618,1133900005.0
2005-07-06 02:40:00,111.607,111.655,111.602,111.615,1127100004.0
2005-07-06 02:45:00,111.607,111.657,111.599,111.612,1016100000.0
2005-07-06 02:50:00,111.595,111.64,111.591,111.596,1252699988.0
2005-07-06 02:55:00,111.601,111.618,111.57,111.577,1038900001.0
2005-07-06 03:00:00,111.594,111.609,111.524,111.545,979700006.0
2005-07-06 03:05:00,111.55,111.57,111.524,111.558,1246500004.0
2005-07-06 03:10:00,111.56,111.603,111.528,111.578,1418700011.0
2005-07-06 03:15:00,111.582,111.616,111.557,111.597,1316500007.0
2005-07-06 03:20:00,111.591,111.635,111.574,111.612,1215599987.0
2005-07-06 03:25:00,111.59,111.626,111.582,111.623,1190400003.0
2005-07-06 03:30:00,111.605,111.655,111.597,111.63,1126799995.0
2005-07-06 03:35:00,111.642,111.66,111.61,111.631,1020700016.0
2005-07-06 03:40:00,111.65,111.65,111.579,111.619,1089699997.0
2005-07-06 03:45:00,111.618,111.643,111.589,111.602,1241200002.0
2005-07-06 03:50:00,111.625,111.649,111.605,111.649,911800004.0
2005-07-06 03:55:00,111.63,111.638,111.594,111.621,1173000000.0
2005-07-06 04:00:00,111.6,111.647,111.597,111.625,1019099999.0
2005-07-06 04:05:00,111.612,111.655,111.606,111.625,1364600010.0
2005-07-06 04:10:00,111.637,111.657,111.621,111.656,901900005.0
2005-07-06 04:15:00,111.657,111.657,111.611,111.611,955699991.0
2005-07-06 04:20:00,111.61,111.634,111.598,111.604,1413100000.0
2005-07-06 04:25:00,111.6,111.636,111.585,111.617,1414599999.0
2005-07-06 04:30:00,111.605,111.633,111.596,111.627,1084900000.0
2005-07-06 04:35:00,111.629,111.629,111.583,111.613,1483900008.0
2005-07-06 04:40:00,111.602,111.64,111.586,111.626,1076299989.0
2005-07-06 04:45:00,111.64,111.657,111.605,111.65,1708799992.0
2005-07-06 04:50:00,111.625,111.656,111.605,111.641,1184699998.0
2005-07-06 04:55:00,111.642,111.675,111.639,111.643,1006700002.0
2005-07-06 05:00:00,111.653,111.675,111.635,111.65,1278099999.0
2005-07-06 05:05:00,111.668,111.696,111.648,111.682,1524000006.0
2005-07-06 05:10:00,111.663,111.7,111.651,111.673,1117600007.0
2005-07-06 05:15:00,111.661,111.696,111.652,111.653,1177400003.0
2005-07-06 05:20:00,111.663,111.693,111.647,111.66,1561899983.0
2005-07-06 05:25:00,111.663,111.696,111.645,111.659,1429800007.0
2005-07-06 05:30:00,111.665,111.671,111.642,111.653,1364100004.0
2005-07-06 05:35:00,111.65,111.67,111.628,111.642,1138100009.0
2005-07-06 05:40:00,111.643,111.666,111.621,111.638,1259199998.0
2005-07-06 05:45:00,111.635,111.667,111.611,111.627,1229200000.0
2005-07-06 05:50:00,111.622,111.654,111.612,111.653,1372099998.0
2005-07-06 05:55:00,111.66,111.66,111.611,111.617,1291800012.0
2005-07-06 06:00:00,111.608,111.649,111.583,111.583,935800004.0
2005-07-06 06:05:00,111.587,111.636,111.582,111.595,1315199989.0
2005-07-06 06:10:00,111.628,111.628,111.586,111.61,1406099994.0
2005-07-06 06:15:00,111.6,111.614,111.581,111.59,942000007.0
2005-07-06 06:20:00,111.6,111.619,111.576,111.603,1294899989.0
2005-07-06 06:25:00,111.59,111.62,111.575,111.58,1394299996.0
2005-07-06 06:30:00,111.59,111.606,111.558,111.569,1235099999.0
2005-07-06 06:35:00,111.579,111.6,111.545,111.561,1449200010.0
2005-07-06 06:40:00,111.575,111.609,111.567,111.583,851199998.0
2005-07-06 06:45:00,111.585,111.612,111.572,111.579,1296399997.0
2005-07-06 06:50:00,111.572,111.606,111.552,111.567,1316900006.0
2005-07-06 06:55:00,111.59,111.603,111.56,111.577,1004100002.0
2005-07-06 07:00:00,111.596,111.596,111.551,111.563,1092000006.0
2005-07-06 07:05:00,111.555,111.589,111.489,111.498,1171399996.0
2005-07-06 07:10:00,111.507,111.56,111.498,111.54,1041499999.0
2005-07-06 07:15:00,111.532,111.575,111.523,111.562,1353499990.0
2005-07-06 07:20:00,111.554,111.597,111.537,111.596,1230700002.0
2005-07-06 07:25:00,111.605,111.645,111.577,111.624,1064400001.0
2005-07-06 07:30:00,111.619,111.639,111.601,111.608,1063500003.0
2005-07-06 07:35:00,111.597,111.615,111.563,111.577,1188799996.0
2005-07-06 07:40:00,111.556,111.604,111.521,111.547,1474500006.0
2005-07-06 07:45:00,111.553,111.592,111.541,111.565,1235900013.0
2005-07-06 07:50:00,111.565,111.58,111.524,111.529,1104799994.0
2005-07-06 07:55:00,111.534,111.606,111.52,111.586,1479400006.0
2005-07-06 08:00:00,111.579,111.591,111.514,111.517,788699996.0
2005-07-06 08:05:00,111.598,111.604,111.508,111.576,1215000007.0
2005-07-06 08:10:00,111.547,111.564,111.528,111.553,968600004.0
2005-07-06 08:15:00,111.561,111.589,111.537,111.569,1153499993.0
2005-07-06 08:20:00,111.585,111.596,111.505,111.568,1030300003.0
2005-07-06 08:25:00,111.577,111.577,111.501,111.512,894900001.0
2005-07-06 08:30:00,111.495,111.527,111.44,111.446,1294399994.0
2005-07-06 08:35:00,111.48,111.53,111.463,111.501,1003699996.0
2005-07-06 08:40:00,111.512,111.551,111.484,111.533,1407799991.0
2005-07-06 08:45:00,111.512,111.61,111.512,111.605,1312599991.0
2005-07-06 08:50:00,111.594,111.655,111.57,111.605,1163099995.0
2005-07-06 08:55:00,111.618,111.658,111.549,111.656,1081800008.0
2005-07-06 09:00:00,111.658,111.684,111.636,111.658,1236699997.0
2005-07-06 09:05:00,111.658,111.664,111.596,111.623,1284199994.0
2005-07-06 09:10:00,111.648,111.666,111.596,111.612,1404199995.0
2005-07-06 09:15:00,111.581,111.617,111.569,111.581,1102300001.0
2005-07-06 09:20:00,111.576,111.628,111.568,111.578,846599993.0
2005-07-06 09:25:00,111.58,111.617,111.575,111.585,1260000001.0
2005-07-06 09:30:00,111.587,111.616,111.57,111.596,1137900004.0
2005-07-06 09:35:00,111.601,111.65,111.58,111.634,1256199991.0
2005-07-06 09:40:00,111.645,111.68,111.63,111.66,1311200013.0
2005-07-06 09:45:00,111.64,111.671,111.629,111.637,1109200006.0
2005-07-06 09:50:00,111.638,111.644,111.569,111.595,1199899998.0
2005-07-06 09:55:00,111.6,111.655,111.596,111.603,1122599993.0
2005-07-06 10:00:00,111.617,111.698,111.617,111.665,1328400006.0
2005-07-06 10:05:00,111.685,111.759,111.666,111.734,1024300007.0
2005-07-06 10:10:00,111.742,111.758,111.656,111.667,1062900000.0
2005-07-06 10:15:00,111.652,111.725,111.635,111.69,1651799998.0
2005-07-06 10:20:00,111.668,111.703,111.64,111.645,1062700009.0
2005-07-06 10:25:00,111.638,111.68,111.638,111.661,936800001.0
2005-07-06 10:30:00,111.675,111.686,111.636,111.638,1306400005.0
2005-07-06 10:35:00,111.638,111.69,111.633,111.687,1310800003.0
2005-07-06 10:40:00,111.692,111.746,111.691,111.727,1391300009.0
2005-07-06 10:45:00,111.705,111.752,111.7,111.738,1075600002.0
2005-07-06 10:50:00,111.747,111.765,111.713,111.743,994999994.0
2005-07-06 10:55:00,111.749,111.783,111.714,111.746,1220899997.0
2005-07-06 11:00:00,111.761,111.797,111.723,111.765,1209800015.0
2005-07-06 11:05:00,111.771,111.801,111.754,111.759,1130899995.0
2005-07-06 11:10:00,111.763,111.785,111.746,111.764,1511099990.0
2005-07-06 11:15:00,111.75,111.807,111.744,111.77,772599994.0
2005-07-06 11:20:00,111.776,111.843,111.776,111.808,1429800009.0
2005-07-06 11:25:00,111.796,111.87,111.796,111.849,1223300008.0
2005-07-06 11:30:00,111.835,111.872,111.816,111.822,1148799999.0
2005-07-06 11:35:00,111.838,111.89,111.835,111.872,1155800012.0
2005-07-06 11:40:00,111.86,111.896,111.846,111.87,1309500009.0
2005-07-06 11:45:00,111.882,111.891,111.844,111.851,1214199992.0
2005-07-06 11:50:00,111.865,111.904,111.843,111.881,1546200005.0
2005-07-06 11:55:00,111.855,111.887,111.837,111.882,1584500001.0
2005-07-06 12:00:00,111.885,111.889,111.83,111.857,1107100001.0
2005-07-06 12:05:00,111.877,111.889,111.838,111.88,1219599995.0
2005-07-06 12:10:00,111.877,111.884,111.837,111.837,1268300002.0
2005-07-06 12:15:00,111.862,111.881,111.835,111.857,1283200005.0
2005-07-06 12:20:00,111.852,111.878,111.832,111.852,1133399992.0
2005-07-06 12:25:00,111.841,111.881,111.83,111.859,995399999.0
2005-07-06 12:30:00,111.855,111.903,111.849,111.903,1037600005.0
2005-07-06 12:35:00,111.91,111.914,111.86,111.893,1413199996.0
2005-07-06 12:40:00,111.9,111.938,111.867,111.897,1079900001.0
2005-07-06 12:45:00,111.918,111.936,111.88,111.915,1365099989.0
2005-07-06 12:50:00,111.884,111.898,111.845,111.875,928099994.0
2005-07-06 12:55:00,111.89,111.893,111.847,111.865,1076500005.0
2005-07-06 13:00:00,111.882,111.928,111.853,111.92,1052400008.0
2005-07-06 13:05:00,111.913,111.952,111.895,111.914,1220700000.0
2005-07-06 13:10:00,111.918,111.956,111.867,111.884,1226199998.0
2005-07-06 13:15:00,111.86,111.908,111.857,111.859,1162600012.0
2005-07-06 13:20:00,111.87,111.899,111.847,111.856,956600003.0
2005-07-06 13:25:00,111.884,111.92,111.857,111.908,1007899997.0
2005-07-06 13:30:00,111.93,111.938,111.882,111.916,1291500005.0
2005-07-06 13:35:00,111.913,111.937,111.892,111.901,1128799989.0
2005-07-06 13:40:00,111.9,111.916,111.862,111.891,1251099994.0
2005-07-06 13:45:00,111.885,111.92,111.866,111.89,1094100004.0
2005-07-06 13:50:00,111.92,111.926,111.851,111.887,1067600006.0
2005-07-06 13:55:00,111.875,111.898,111.824,111.824,1284399992.0
2005-07-06 14:00:00,111.83,111.844,111.76,111.784,1019900005.0
2005-07-06 14:05:00,111.772,111.831,111.759,111.789,1436499998.0
2005-07-06 14:10:00,111.775,111.815,111.735,111.813,1011300001.0
2005-07-06 14:15:00,111.828,111.847,111.789,111.837,1298699994.0
2005-07-06 14:20:00,111.827,111.866,111.809,111.827,1354500017.0
2005-07-06 14:25:00,111.817,111.874,111.81,111.838,989600005.0
2005-07-06 14:30:00,111.835,111.849,111.815,111.827,1019300001.0
2005-07-06 14:35:00,111.814,111.864,111.798,111.825,974100001.0
2005-07-06 14:40:00,111.812,111.844,111.783,111.783,1065699997.0
2005-07-06 14:45:00,111.779,111.825,111.729,111.747,1285300004.0
2005-07-06 14:50:00,111.77,111.77,111.697,111.721,1133599992.0
2005-07-06 14:55:00,111.735,111.785,111.707,111.771,1053600011.0
2005-07-06 15:00:00,111.785,111.802,111.719,111.719,990399991.0
2005-07-06 15:05:00,111.739,111.773,111.72,111.733,1047099993.0
2005-07-06 15:10:00,111.728,111.768,111.714,111.735,1447399986.0
2005-07-06 15:15:00,111.739,111.77,111.728,111.751,808699998.0
2005-07-06 15:20:00,111.754,111.809,111.738,111.792,1276199990.0
2005-07-06 15:25:00,111.785,111.826,111.777,111.789,1259300005.0
2005-07-06 15:30:00,111.808,111.825,111.775,111.787,1198399991.0
2005-07-06 15:35:00,111.788,111.83,111.776,111.795,1160099997.0
2005-07-06 15:40:00,111.79,111.821,111.772,111.787,1241099995.0
2005-07-06 15:45:00,111.778,111.8,111.695,111.717,1161400003.0
2005-07-06 15:50:00,111.717,111.742,111.699,111.722,1431900001.0
2005-07-06 15:55:00,111.73,111.78,111.72,111.754,1361400004.0
2005-07-06 16:00:00,111.776,111.866,111.765,111.862,1125499998.0
2005-07-06 16:05:00,111.848,111.865,111.764,111.766,1450499999.0
2005-07-06 16:10:00,111.77,111.816,111.746,111.804,1242000006.0
2005-07-06 16:15:00,111.807,111.851,111.752,111.766,1170600002.0
2005-07-06 16:20:00,111.802,111.81,111.721,111.743,1420000000.0
2005-07-06 16:25:00,111.73,111.787,111.708,111.738,860600001.0
2005-07-06 16:30:00,111.753,111.771,111.73,111.745,1501699987.0
2005-07-06 16:35:00,111.78,111.821,111.743,111.781,1415500007.0
2005-07-06 16:40:00,111.79,111.835,111.782,111.797,1301699996.0
2005-07-06 16:45:00,111.819,111.823,111.753,111.77,1071700004.0
2005-07-06 16:50:00,111.777,111.812,111.76,111.793,1547899997.0
2005-07-06 16:55:00,111.798,111.847,111.78,111.804,1265600000.0
2005-07-06 17:00:00,111.802,111.822,111.768,111.779,1723300010.0
2005-07-06 17:05:00,111.768,111.828,111.768,111.802,1322599987.0
2005-07-06 17:10:00,111.808,111.88,111.795,111.821,1388200007.0
2005-07-06 17:15:00,111.82,111.831,111.782,111.805,978299995.0
2005-07-06 17:20:00,111.807,111.882,111.804,111.873,880400001.0
2005-07-06 17:25:00,111.878,111.934,111.861,111.872,910999999.0
2005-07-06 17:30:00,111.879,111.929,111.866,111.876,1079000011.0
2005-07-06 17:35:00,111.895,111.913,111.867,111.913,909699993.0
2005-07-06 17:40:00,111.93,111.976,111.907,111.931,1021999986.0
2005-07-06 17:45:00,111.923,111.972,111.915,111.955,1497799989.0
2005-07-06 17:50:00,111.955,111.984,111.912,111.916,1248800010.0
2005-07-06 17:55:00,111.915,112.07,111.915,112.059,848500001.0
2005-07-06 18:00:00,112.073,112.085,112.02,112.08,4161699989.0
2005-07-06 18:05:00,112.09,112.17,112.08,112.17,9816499960.0
2005-07-06 18:10:00,112.15,112.21,112.12,112.19,9497900014.0
2005-07-06 18:15:00,112.2,112.22,112.168,112.21,9810500002.0
2005-07-06 18:20:00,112.21,112.22,112.16,112.17,10597999930.0
2005-07-06 18:25:00,112.18,112.226,112.147,112.19,9014399984.0
2005-07-06 18:30:00,112.194,112.28,112.186,112.26,8851300005.0
2005-07-06 18:35:00,112.27,112.27,112.167,112.189,6589099978.0
2005-07-06 18:40:00,112.171,112.255,112.128,112.148,6975300018.0
2005-07-06 18:45:00,112.167,112.206,112.139,112.188,6522300002.0
2005-07-06 18:50:00,112.162,112.199,112.152,112.17,8571500008.0
2005-07-06 18:55:00,112.161,112.194,112.117,112.117,6171200002.0
2005-07-06 19:00:00,112.118,112.156,112.089,112.127,4737800020.0
2005-07-06 19:05:00,112.13,112.158,112.104,112.104,6371499997.0
2005-07-06 19:10:00,112.12,112.159,112.088,112.107,3522600012.0
2005-07-06 19:15:00,112.113,112.15,112.094,112.117,6188899984.0
2005-07-06 19:20:00,112.103,112.166,112.099,112.138,5743299983.0
2005-07-06 19:25:00,112.144,112.176,112.122,112.129,4597100018.0
2005-07-06 19:30:00,112.142,112.19,112.128,112.181,6001800009.0
2005-07-06 19:35:00,112.147,112.186,112.132,112.172,4219599981.0
2005-07-06 19:40:00,112.136,112.186,112.116,112.157,4328599997.0
2005-07-06 19:45:00,112.162,112.176,112.091,112.091,4324099997.0
2005-07-06 19:50:00,112.088,112.139,112.06,112.094,5193200012.0
2005-07-06 19:55:00,112.099,112.188,112.086,112.158,4920000004.0
2005-07-06 20:00:00,112.142,112.195,112.113,112.154,3265900009.0
2005-07-06 20:05:00,112.163,112.209,112.148,112.16,5824200011.0
2005-07-06 20:10:00,112.155,112.196,112.136,112.149,4596800008.0
2005-07-06 20:15:00,112.175,112.198,112.132,112.155,4115900006.0
2005-07-06 20:20:00,112.168,112.18,112.12,112.12,5301999988.0
2005-07-06 20:25:00,112.154,112.19,112.132,112.15,5717599993.0
2005-07-06 20:30:00,112.155,112.192,112.131,112.163,3670400010.0
2005-07-06 20:35:00,112.17,112.208,112.133,112.138,4081999990.0
2005-07-06 20:40:00,112.16,112.21,112.142,112.185,6432100036.0
2005-07-06 20:45:00,112.185,112.223,112.172,112.18,6970199994.0
2005-07-06 20:50:00,112.184,112.228,112.173,112.206,4398200010.0
2005-07-06 20:55:00,112.189,112.217,112.166,112.2,8669300003.0
2005-07-06 21:00:00,112.205,112.226,112.168,112.205,5987900011.0
2005-07-06 21:05:00,112.186,112.219,112.179,112.207,3879199997.0
2005-07-06 21:10:00,112.21,112.239,112.19,112.202,3567900000.0
2005-07-06 21:15:00,112.194,112.242,112.179,112.189,6242099993.0
2005-07-06 21:20:00,112.189,112.245,112.186,112.2,6821700002.0
2005-07-06 21:25:00,112.21,112.236,112.174,112.178,4339999999.0
2005-07-06 21:30:00,112.206,112.219,112.171,112.2,2989199989.0
2005-07-06 21:35:00,112.175,112.211,112.163,112.178,2046199990.0
2005-07-06 21:40:00,112.185,112.205,112.147,112.176,4224299989.0
2005-07-06 21:45:00,112.178,112.2,112.144,112.183,3612399985.0
2005-07-06 21:50:00,112.185,112.209,112.151,112.157,2222299991.0
2005-07-06 21:55:00,112.161,112.193,112.138,112.186,1670899991.0
2005-07-06 22:00:00,112.159,112.195,112.127,112.15,3844899989.0
2005-07-06 22:05:00,112.178,112.198,112.149,112.177,1272199998.0
2005-07-06 22:10:00,112.17,112.185,112.145,112.145,1853200009.0
2005-07-06 22:15:00,112.175,112.19,112.147,112.18,1906300000.0
2005-07-06 22:20:00,112.162,112.184,112.133,112.133,1110700005.0
2005-07-06 22:25:00,112.167,112.198,112.147,112.159,2048199990.0
2005-07-06 22:30:00,112.17,112.204,112.139,112.165,2597300003.0
2005-07-06 22:35:00,112.168,112.196,112.149,112.171,2100500010.0
2005-07-06 22:40:00,112.158,112.193,112.147,112.16,1650399994.0
2005-07-06 22:45:00,112.193,112.193,112.13,112.18,1744999993.0
2005-07-06 22:50:00,112.144,112.184,112.138,112.15,1575800000.0
2005-07-06 22:55:00,112.154,112.19,112.14,112.152,1666799996.0
2005-07-06 23:00:00,112.195,112.203,112.149,112.17,1187200011.0
2005-07-06 23:05:00,112.182,112.202,112.158,112.184,1378400004.0
2005-07-06 23:10:00,112.185,112.191,112.146,112.161,1903600000.0
2005-07-06 23:15:00,112.165,112.199,112.135,112.17,1068699998.0
2005-07-06 23:20:00,112.184,112.209,112.146,112.177,1261399994.0
2005-07-06 23:25:00,112.181,112.211,112.154,112.169,1095700009.0
2005-07-06 23:30:00,112.205,112.206,112.147,112.181,1248800005.0
2005-07-06 23:35:00,112.173,112.211,112.15,112.187,1129499992.0
2005-07-06 23:40:00,112.167,112.21,112.156,112.19,1343199985.0
2005-07-06 23:45:00,112.197,112.213,112.171,112.187,1168099992.0
2005-07-06 23:50:00,112.19,112.244,112.184,112.212,1202899995.0
2005-07-06 23:55:00,112.194,112.23,112.147,112.189,1301000001.0
2005-07-07 00:00:00,112.193,112.216,112.176,112.193,1310299986.0
2005-07-07 00:05:00,112.19,112.212,112.168,112.187,1034900000.0
2005-07-07 00:10:00,112.17,112.208,112.162,112.167,1335300002.0
2005-07-07 00:15:00,112.18,112.206,112.156,112.185,1423899992.0
2005-07-07 00:20:00,112.172,112.208,112.155,112.16,1184399995.0
2005-07-07 00:25:00,112.202,112.207,112.164,112.164,1109500005.0
2005-07-07 00:30:00,112.162,112.224,112.146,112.21,925800003.0
2005-07-07 00:35:00,112.172,112.221,112.171,112.185,1379999989.0
2005-07-07 00:40:00,112.19,112.224,112.165,112.209,1172400000.0
2005-07-07 00:45:00,112.205,112.241,112.186,112.204,1303300002.0
2005-07-07 00:50:00,112.198,112.242,112.19,112.219,1417699994.0
2005-07-07 00:55:00,112.212,112.264,112.197,112.244,1094900002.0
2005-07-07 01:00:00,112.235,112.27,112.23,112.238,914999995.0
2005-07-07 01:05:00,112.245,112.281,112.229,112.263,1003700005.0
2005-07-07 01:10:00,112.25,112.287,112.228,112.243,1216499997.0
2005-07-07 01:15:00,112.25,112.276,112.226,112.253,1300900000.0
2005-07-07 01:20:00,112.25,112.261,112.222,112.235,1351799988.0
2005-07-07 01:25:00,112.26,112.269,112.226,112.257,872000004.0
2005-07-07 01:30:00,112.235,112.266,112.215,112.259,1053899999.0
2005-07-07 01:35:00,112.252,112.28,112.216,112.245,1223400012.0
2005-07-07 01:40:00,112.256,112.288,112.245,112.259,882399997.0
2005-07-07 01:45:00,112.288,112.293,112.231,112.274,1322400003.0
2005-07-07 01:50:00,112.248,112.305,112.24,112.24,1384899997.0
2005-07-07 01:55:00,112.279,112.287,112.22,112.246,1173400003.0
2005-07-07 02:00:00,112.228,112.288,112.224,112.271,1025499999.0
2005-07-07 02:05:00,112.277,112.29,112.223,112.224,1403500013.0
2005-07-07 02:10:00,112.208,112.262,112.187,112.217,1423600007.0
2005-07-07 02:15:00,112.203,112.237,112.149,112.149,1043900010.0
2005-07-07 02:20:00,112.152,112.208,112.149,112.184,923500001.0
2005-07-07 02:25:00,112.187,112.246,112.165,112.236,1034000000.0
2005-07-07 02:30:00,112.243,112.257,112.187,112.255,1220099997.0
2005-07-07 02:35:00,112.232,112.247,112.203,112.217,1020599999.0
2005-07-07 02:40:00,112.212,112.244,112.182,112.211,1311700005.0
2005-07-07 02:45:00,112.175,112.231,112.165,112.2,1596300013.0
2005-07-07 02:50:00,112.196,112.247,112.192,112.207,1101000013.0
2005-07-07 02:55:00,112.21,112.227,112.18,112.184,1422199998.0
2005-07-07 03:00:00,112.191,112.215,112.169,112.178,1329899983.0
2005-07-07 03:05:00,112.165,112.208,112.137,112.144,1557699999.0
2005-07-07 03:10:00,112.162,112.181,112.13,112.149,997000004.0
2005-07-07 03:15:00,112.17,112.176,112.108,112.143,1083800001.0
2005-07-07 03:20:00,112.155,112.192,112.142,112.176,1353099993.0
2005-07-07 03:25:00,112.182,112.195,112.135,112.178,1187999995.0
2005-07-07 03:30:00,112.142,112.181,112.127,112.155,1235899998.0
2005-07-07 03:35:00,112.157,112.187,112.148,112.159,892099998.0
2005-07-07 03:40:00,112.172,112.18,112.134,112.151,1074199994.0
2005-07-07 03:45:00,112.147,112.181,112.128,112.176,1097900001.0
2005-07-07 03:50:00,112.14,112.175,112.124,112.161,953999994.0
2005-07-07 03:55:00,112.163,112.177,112.141,112.161,915700002.0
2005-07-07 04:00:00,112.167,112.199,112.144,112.189,1360299987.0
2005-07-07 04:05:00,112.18,112.208,112.167,112.192,1317200001.0
2005-07-07 04:10:00,112.215,112.241,112.192,112.225,1278300003.0
2005-07-07 04:15:00,112.229,112.256,112.196,112.222,1251200004.0
2005-07-07 04:20:00,112.217,112.231,112.179,112.195,1265600000.0
2005-07-07 04:25:00,112.19,112.211,112.169,112.175,1526999992.0
2005-07-07 04:30:00,112.18,112.22,112.17,112.211,1054799999.0
2005-07-07 04:35:00,112.2,112.235,112.177,112.202,1518700005.0
2005-07-07 04:40:00,112.187,112.28,112.187,112.253,1165300007.0
2005-07-07 04:45:00,112.278,112.287,112.238,112.26,1167000007.0
2005-07-07 04:50:00,112.252,112.283,112.232,112.275,1064499991.0
2005-07-07 04:55:00,112.257,112.284,112.245,112.251,1007300012.0
2005-07-07 05:00:00,112.243,112.272,112.223,112.241,1223999990.0
2005-07-07 05:05:00,112.241,112.292,112.241,112.292,1352800000.0
2005-07-07 05:10:00,112.292,112.311,112.258,112.286,1155000006.0
2005-07-07 05:15:00,112.268,112.333,112.268,112.311,1403099994.0
2005-07-07 05:20:00,112.322,112.324,112.278,112.282,1099300000.0
2005-07-07 05:25:00,112.3,112.32,112.273,112.289,1401399994.0
2005-07-07 05:30:00,112.292,112.319,112.272,112.29,1453399995.0
2005-07-07 05:35:00,112.308,112.31,112.258,112.26,1019999999.0
2005-07-07 05:40:00,112.253,112.294,112.23,112.275,1173199992.0
2005-07-07 05:45:00,112.262,112.291,112.216,112.236,1104299990.0
2005-07-07 05:50:00,112.238,112.264,112.225,112.237,1102100019.0
2005-07-07 05:55:00,112.256,112.267,112.214,112.245,1390899991.0
2005-07-07 06:00:00,112.237,112.276,112.215,112.222,1379199996.0
2005-07-07 06:05:00,112.218,112.267,112.2,112.223,1042199990.0
2005-07-07 06:10:00,112.231,112.243,112.206,112.218,1275599986.0
2005-07-07 06:15:00,112.222,112.248,112.207,112.244,1061399994.0
2005-07-07 06:20:00,112.205,112.246,112.2,112.2,1280999997.0
2005-07-07 06:25:00,112.19,112.213,112.163,112.17,1182600004.0
2005-07-07 06:30:00,112.17,112.228,112.165,112.191,1154600002.0
2005-07-07 06:35:00,112.21,112.229,112.184,112.195,1037100002.0
2005-07-07 06:40:00,112.2,112.24,112.187,112.221,867800002.0
2005-07-07 06:45:00,112.205,112.229,112.17,112.179,1324200003.0
2005-07-07 06:50:00,112.197,112.221,112.171,112.175,1264500001.0
2005-07-07 06:55:00,112.18,112.21,112.159,112.194,1097799987.0
2005-07-07 07:00:00,112.195,112.233,112.194,112.21,1256500004.0
2005-07-07 07:05:00,112.215,112.242,112.189,112.232,1179099997.0
2005-07-07 07:10:00,112.194,112.22,112.166,112.207,1385800001.0
2005-07-07 07:15:00,112.202,112.219,112.185,112.199,1175199996.0
2005-07-07 07:20:00,112.185,112.221,112.173,112.19,1307400003.0
2005-07-07 07:25:00,112.195,112.23,112.176,112.215,1000599998.0
2005-07-07 07:30:00,112.205,112.228,112.186,112.225,1496800000.0
2005-07-07 07:35:00,112.186,112.226,112.186,112.209,978800004.0
2005-07-07 07:40:00,112.225,112.245,112.204,112.234,1574500002.0
2005-07-07 07:45:00,112.21,112.252,112.193,112.209,1226400004.0
2005-07-07 07:50:00,112.22,112.242,112.199,112.212,1254600001.0
2005-07-07 07:55:00,112.221,112.239,112.11,112.196,1374299997.0
2005-07-07 08:00:00,112.21,112.26,112.197,112.23,1175500013.0
2005-07-07 08:05:00,112.223,112.273,112.205,112.244,1145300000.0
2005-07-07 08:10:00,112.24,112.258,112.17,112.17,1250899999.0
2005-07-07 08:15:00,112.188,112.265,112.162,112.232,954399993.0
2005-07-07 08:20:00,112.218,112.276,112.214,112.232,1296299998.0
2005-07-07 08:25:00,112.242,112.278,112.24,112.271,1241199998.0
2005-07-07 08:30:00,112.27,112.281,112.21,112.233,1757599999.0
2005-07-07 08:35:00,112.198,112.225,112.166,112.184,1021900008.0
2005-07-07 08:40:00,112.172,112.216,112.146,112.165,1323600005.0
2005-07-07 08:45:00,112.152,112.201,112.151,112.177,1697499983.0
2005-07-07 08:50:00,112.172,112.236,112.172,112.195,1396099998.0
2005-07-07 08:55:00,112.187,112.241,112.181,112.199,1136500003.0
2005-07-07 09:00:00,112.222,112.227,112.137,112.146,1220299996.0
2005-07-07 09:05:00,112.142,112.193,112.134,112.147,957500002.0
2005-07-07 09:10:00,112.137,112.172,112.125,112.136,1469799994.0
2005-07-07 09:15:00,112.123,112.158,112.095,112.098,1217999999.0
2005-07-07 09:20:00,112.12,112.177,112.103,112.157,997799999.0
2005-07-07 09:25:00,112.151,112.166,112.132,112.142,910100006.0
2005-07-07 09:30:00,112.155,112.155,112.039,112.052,894299997.0
2005-07-07 09:35:00,112.045,112.123,112.035,112.099,1516400006.0
2005-07-07 09:40:00,112.102,112.12,112.074,112.075,1075499998.0
2005-07-07 09:45:00,112.095,112.105,112.017,112.053,1479399991.0
2005-07-07 09:50:00,112.035,112.049,111.995,112.031,1376999994.0
2005-07-07 09:55:00,112.045,112.063,112.028,112.061,1126300003.0
2005-07-07 10:00:00,112.047,112.067,112.014,112.014,991799990.0
2005-07-07 10:05:00,112.017,112.017,111.96,111.978,1137599993.0
2005-07-07 10:10:00,111.998,112.038,111.993,112.029,1044700001.0
2005-07-07 10:15:00,112.019,112.1,112.019,112.027,1740599993.0
2005-07-07 10:20:00,112.05,112.059,112.009,112.04,1067599994.0
2005-07-07 10:25:00,112.023,112.063,112.015,112.063,1463200007.0
2005-07-07 10:30:00,112.07,112.085,112.034,112.081,1248100014.0
2005-07-07 10:35:00,112.093,112.12,112.051,112.077,790099997.0
2005-07-07 10:40:00,112.07,112.094,112.036,112.036,1244099999.0
2005-07-07 10:45:00,112.042,112.056,111.977,111.988,1053699998.0
2005-07-07 10:50:00,111.997,112.088,111.997,112.037,1047199996.0
2005-07-07 10:55:00,112.025,112.06,111.935,111.945,1127599997.0
2005-07-07 11:00:00,111.923,111.93,111.858,111.896,1362300001.0
2005-07-07 11:05:00,111.896,111.97,111.876,111.958,1135400004.0
2005-07-07 11:10:00,111.936,111.958,111.867,111.953,1509099997.0
2005-07-07 11:15:00,111.91,111.943,111.824,111.824,975500013.0
2005-07-07 11:20:00,111.817,111.863,111.612,111.612,1035399996.0
2005-07-07 11:25:00,111.584,111.713,111.529,111.565,1170200005.0
2005-07-07 11:30:00,111.548,111.719,111.548,111.656,1098300011.0
2005-07-07 11:35:00,111.652,111.766,111.643,111.766,1085599997.0
2005-07-07 11:40:00,111.762,111.824,111.728,111.824,998299996.0
2005-07-07 11:45:00,111.875,111.902,111.772,111.819,1651700000.0
2005-07-07 11:50:00,111.817,111.85,111.709,111.782,1514900001.0
2005-07-07 11:55:00,111.768,111.9,111.76,111.879,1213799996.0
2005-07-07 12:00:00,111.858,111.864,111.725,111.727,1096799997.0
2005-07-07 12:05:00,111.72,111.791,111.71,111.755,1352899995.0
2005-07-07 12:10:00,111.75,111.77,111.708,111.713,1622200008.0
2005-07-07 12:15:00,111.712,111.759,111.698,111.74,1302599994.0
2005-07-07 12:20:00,111.752,111.757,111.68,111.728,1471900011.0
2005-07-07 12:25:00,111.705,111.786,111.705,111.766,1180099993.0
2005-07-07 12:30:00,111.785,111.79,111.673,111.689,935499998.0
2005-07-07 12:35:00,111.688,111.713,111.569,111.592,934899991.0
2005-07-07 12:40:00,111.622,111.666,111.573,111.573,1049000007.0
2005-07-07 12:45:00,111.587,111.654,111.556,111.566,1628100002.0
2005-07-07 12:50:00,111.557,111.591,111.482,111.52,1113099999.0
2005-07-07 12:55:00,111.522,111.599,111.517,111.595,1363900018.0
2005-07-07 13:00:00,111.608,111.608,111.528,111.588,1612699995.0
2005-07-07 13:05:00,111.566,111.728,111.566,111.717,1192400000.0
2005-07-07 13:10:00,111.75,111.75,111.687,111.708,813700002.0
2005-07-07 13:15:00,111.707,111.736,111.683,111.712,1323400006.0
2005-07-07 13:20:00,111.712,111.749,111.686,111.686,1289300005.0
2005-07-07 13:25:00,111.673,111.673,111.564,111.605,1217500023.0
2005-07-07 13:30:00,111.591,111.648,111.55,111.622,1467200005.0
2005-07-07 13:35:00,111.634,111.674,111.589,111.654,1262600003.0
2005-07-07 13:40:00,111.664,111.729,111.656,111.727,1348800010.0
2005-07-07 13:45:00,111.722,111.764,111.695,111.734,1060899989.0
2005-07-07 13:50:00,111.725,111.732,111.62,111.627,1244599995.0
2005-07-07 13:55:00,111.637,111.721,111.62,111.689,1042600007.0
2005-07-07 14:00:00,111.682,111.735,111.65,111.696,1285100004.0
2005-07-07 14:05:00,111.676,111.706,111.645,111.658,1275099990.0
2005-07-07 14:10:00,111.67,111.693,111.634,111.65,1292600007.0
2005-07-07 14:15:00,111.659,111.686,111.605,111.651,1405499997.0
2005-07-07 14:20:00,111.662,111.728,111.655,111.713,1156700003.0
2005-07-07 14:25:00,111.705,111.708,111.621,111.65,1401099988.0
2005-07-07 14:30:00,111.664,111.686,111.622,111.635,906099999.0
2005-07-07 14:35:00,111.638,111.786,111.638,111.762,1103899998.0
2005-07-07 14:40:00,111.757,111.88,111.757,111.803,1234800005.0
2005-07-07 14:45:00,111.809,111.837,111.727,111.779,1123799992.0
2005-07-07 14:50:00,111.783,111.837,111.756,111.833,1376899992.0
2005-07-07 14:55:00,111.85,111.85,111.75,111.793,1259000017.0
2005-07-07 15:00:00,111.788,111.816,111.773,111.816,1143200011.0
2005-07-07 15:05:00,111.835,111.905,111.821,111.875,1533299991.0
2005-07-07 15:10:00,111.88,111.909,111.838,111.9,993200001.0
2005-07-07 15:15:00,111.9,111.921,111.87,111.882,1314700010.0
2005-07-07 15:20:00,111.902,111.909,111.823,111.845,1628899984.0
2005-07-07 15:25:00,111.843,111.894,111.83,111.857,906500003.0
2005-07-07 15:30:00,111.862,111.956,111.855,111.955,1035500000.0
2005-07-07 15:35:00,111.933,111.997,111.915,111.968,1132399993.0
2005-07-07 15:40:00,111.979,112.031,111.979,111.979,967899999.0
2005-07-07 15:45:00,111.968,112.01,111.946,111.984,1295299998.0
2005-07-07 15:50:00,111.982,111.994,111.941,111.944,1180100002.0
2005-07-07 15:55:00,111.942,111.969,111.866,111.886,843499999.0
2005-07-07 16:00:00,111.859,111.898,111.842,111.847,1210399996.0
2005-07-07 16:05:00,111.86,111.951,111.822,111.946,788999997.0
2005-07-07 16:10:00,111.95,111.984,111.935,111.955,1056900006.0
2005-07-07 16:15:00,111.967,111.987,111.909,111.977,1350999982.0
2005-07-07 16:20:00,111.941,112.001,111.938,111.939,1250699994.0
2005-07-07 16:25:00,111.942,111.951,111.902,111.946,1284200002.0
2005-07-07 16:30:00,111.936,111.995,111.93,111.984,967499984.0
2005-07-07 16:35:00,111.992,112.017,111.957,111.977,1224300002.0
2005-07-07 16:40:00,111.983,112.014,111.958,111.98,1173700005.0
2005-07-07 16:45:00,111.992,112.042,111.992,112.023,1087299998.0
2005-07-07 16:50:00,112.017,112.104,112.014,112.034,1238099996.0
2005-07-07 16:55:00,112.055,112.071,111.943,111.943,1585400003.0
2005-07-07 17:00:00,111.931,112.039,111.931,111.972,1023199997.0
2005-07-07 17:05:00,111.972,112.04,111.972,112.004,1060699998.0
2005-07-07 17:10:00,112.007,112.043,111.981,111.986,1300800011.0
2005-07-07 17:15:00,111.982,111.996,111.887,111.887,993799996.0
2005-07-07 17:20:00,111.883,111.96,111.866,111.877,1079299995.0
2005-07-07 17:25:00,111.877,111.96,111.877,111.957,1348300002.0
2005-07-07 17:30:00,111.965,111.983,111.897,111.93,1693399988.0
2005-07-07 17:35:00,111.943,111.988,111.916,111.941,995799994.0
2005-07-07 17:40:00,111.96,112.034,111.934,111.998,1119600000.0
2005-07-07 17:45:00,112.002,112.053,111.995,112.018,1120699996.0
2005-07-07 17:50:00,112.016,112.042,111.997,112.007,1406399995.0
2005-07-07 17:55:00,112.017,112.083,112.007,112.068,1571300016.0
2005-07-07 18:00:00,112.083,112.093,112.03,112.04,7500900013.0
2005-07-07 18:05:00,112.05,112.07,112.04,112.05,9079500015.0
2005-07-07 18:10:00,112.035,112.075,112.018,112.05,7469900003.0
2005-07-07 18:15:00,112.04,112.06,112.008,112.02,5662800007.0
2005-07-07 18:20:00,112.02,112.05,112.02,112.04,8280800028.0
2005-07-07 18:25:00,112.04,112.057,111.997,112.02,9249700013.0
2005-07-07 18:30:00,111.99,112.03,111.976,112.03,9273300005.0
2005-07-07 18:35:00,112.04,112.048,111.996,112.033,6908500004.0
2005-07-07 18:40:00,112.031,112.06,111.929,112.016,6861999980.0
2005-07-07 18:45:00,112.011,112.047,111.985,112.012,5832799993.0
2005-07-07 18:50:00,112.016,112.048,111.977,112.048,8190800019.0
2005-07-07 18:55:00,112.037,112.059,112.012,112.05,6008599999.0
2005-07-07 19:00:00,112.058,112.114,112.034,112.114,4529500003.0
2005-07-07 19:05:00,112.118,112.136,112.06,112.102,6356999987.0
2005-07-07 19:10:00,112.102,112.183,112.095,112.165,3854099999.0
2005-07-07 19:15:00,112.168,112.173,112.12,112.123,5809200016.0
2005-07-07 19:20:00,112.129,112.185,112.096,112.108,5889299994.0
2005-07-07 19:25:00,112.105,112.167,112.101,112.113,6982900028.0
2005-07-07 19:30:00,112.116,112.149,112.101,112.101,5992600023.0
2005-07-07 19:35:00,112.113,112.125,112.042,112.069,4161300013.0
2005-07-07 19:40:00,112.055,112.087,111.988,112.009,4653000002.0
2005-07-07 19:45:00,112.01,112.087,112.006,112.065,4569799985.0
2005-07-07 19:50:00,112.053,112.069,111.952,111.974,5237900013.0
2005-07-07 19:55:00,111.971,112.02,111.956,111.966,4743200021.0
2005-07-07 20:00:00,111.975,112.035,111.975,111.999,3507099993.0
2005-07-07 20:05:00,111.999,112.03,111.931,111.977,5005000013.0
2005-07-07 20:10:00,112.003,112.065,111.97,112.052,5285899987.0
2005-07-07 20:15:00,112.051,112.066,111.989,112.051,4467799995.0
2005-07-07 20:20:00,112.022,112.068,112.011,112.029,5210300001.0
2005-07-07 20:25:00,112.035,112.059,112.014,112.04,7111399992.0
2005-07-07 20:30:00,112.03,112.06,112.02,112.053,7079899973.0
2005-07-07 20:35:00,112.053,112.097,112.033,112.068,3944099998.0
2005-07-07 20:40:00,112.05,112.096,112.032,112.055,6370300000.0
2005-07-07 20:45:00,112.058,112.092,111.996,112.009,6842100001.0
2005-07-07 20:50:00,112.018,112.067,111.995,112.039,4520100013.0
2005-07-07 20:55:00,112.027,112.05,112.01,112.02,6274100022.0
2005-07-07 21:00:00,112.019,112.057,112.012,112.051,3761900003.0
2005-07-07 21:05:00,112.033,112.103,112.019,112.088,4308000026.0
2005-07-07 21:10:00,112.08,112.104,112.038,112.066,3692899995.0
2005-07-07 21:15:00,112.09,112.107,112.056,112.075,6454400009.0
2005-07-07 21:20:00,112.063,112.089,112.031,112.052,7035300039.0
2005-07-07 21:25:00,112.048,112.093,112.033,112.055,4766200016.0
2005-07-07 21:30:00,112.068,112.089,112.039,112.068,3460200002.0
2005-07-07 21:35:00,112.055,112.082,112.019,112.041,1999200005.0
2005-07-07 21:40:00,112.022,112.05,111.983,112.027,4066799993.0
2005-07-07 21:45:00,111.998,112.055,111.981,112.034,3558800029.0
2005-07-07 21:50:00,112.015,112.084,112.004,112.053,1722199997.0
2005-07-07 21:55:00,112.075,112.085,112.038,112.06,2069699977.0
2005-07-07 22:00:00,112.062,112.1,112.037,112.077,3776199994.0
2005-07-07 22:05:00,112.078,112.102,112.037,112.069,1372899996.0
2005-07-07 22:10:00,112.06,112.089,112.022,112.045,1556899999.0
2005-07-07 22:15:00,112.06,112.096,112.044,112.069,1690000006.0
2005-07-07 22:20:00,112.075,112.093,112.045,112.048,1464300003.0
2005-07-07 22:25:00,112.072,112.087,112.04,112.066,2085299996.0
2005-07-07 22:30:00,112.076,112.089,112.049,112.058,2411900011.0
2005-07-07 22:35:00,112.077,112.105,112.036,112.036,2079800001.0
2005-07-07 22:40:00,112.026,112.075,112.012,112.04,1906999995.0
2005-07-07 22:45:00,112.06,112.082,112.019,112.06,1747699999.0
2005-07-07 22:50:00,112.077,112.09,112.051,112.071,1607900011.0
2005-07-07 22:55:00,112.069,112.098,112.041,112.063,1636400008.0
2005-07-07 23:00:00,112.078,112.094,112.04,112.053,1039499987.0
2005-07-07 23:05:00,112.019,112.051,111.934,111.997,1235400014.0
2005-07-07 23:10:00,112.001,112.026,111.99,111.997,1062500003.0
2005-07-07 23:15:00,112.007,112.027,111.975,112.013,1283899998.0
2005-07-07 23:20:00,111.998,112.045,111.973,111.995,1361399994.0
2005-07-07 23:25:00,111.998,112.013,111.959,111.973,1190599998.0
2005-07-07 23:30:00,111.97,112.019,111.968,112.011,1076799994.0
2005-07-07 23:35:00,112.007,112.02,111.967,111.985,1150199999.0
2005-07-07 23:40:00,112.01,112.03,111.973,112.001,1145700005.0
2005-07-07 23:45:00,112.007,112.053,111.99,112.053,1334099985.0
2005-07-07 23:50:00,112.029,112.07,112.015,112.041,1062900005.0
2005-07-07 23:55:00,112.04,112.052,111.98,111.993,1018100000.0
2005-07-08 00:00:00,112.02,112.065,111.999,112.065,1058800006.0
2005-07-08 00:05:00,112.022,112.043,111.987,111.987,1184500009.0
2005-07-08 00:10:00,112.027,112.041,111.994,112.007,1241899991.0
2005-07-08 00:15:00,112.008,112.029,111.994,112.019,1264399995.0
2005-07-08 00:20:00,112.024,112.029,111.983,111.997,1155700001.0
2005-07-08 00:25:00,111.987,112.025,111.978,111.989,831700000.0
2005-07-08 00:30:00,112.013,112.013,111.974,111.998,1267200001.0
2005-07-08 00:35:00,111.992,112.028,111.978,112.009,1160399993.0
2005-07-08 00:40:00,112.015,112.029,111.99,112.02,1303600012.0
2005-07-08 00:45:00,112.008,112.038,111.993,112.027,920199998.0
2005-07-08 00:50:00,112.015,112.04,112.003,112.016,881899999.0
2005-07-08 00:55:00,112.011,112.037,111.997,112.036,1412800001.0
2005-07-08 01:00:00,112.015,112.035,111.993,112.011,1214400007.0
2005-07-08 01:05:00,112.008,112.047,112.001,112.017,1128900002.0
2005-07-08 01:10:00,112.016,112.046,112.0,112.0,1032100003.0
2005-07-08 01:15:00,112.013,112.048,111.994,112.004,1014499995.0
2005-07-08 01:20:00,112.04,112.047,112.007,112.028,1303199998.0
2005-07-08 01:25:00,112.01,112.057,112.009,112.057,1214400007.0
2005-07-08 01:30:00,112.03,112.117,112.03,112.105,1313199999.0
2005-07-08 01:35:00,112.102,112.151,112.101,112.131,1221000011.0
2005-07-08 01:40:00,112.141,112.191,112.138,112.162,1080499997.0
2005-07-08 01:45:00,112.16,112.189,112.145,112.173,1421999991.0
2005-07-08 01:50:00,112.154,112.196,112.146,112.155,1296400010.0
2005-07-08 01:55:00,112.144,112.182,112.131,112.174,1128700005.0
2005-07-08 02:00:00,112.135,112.181,112.125,112.166,1381000003.0
2005-07-08 02:05:00,112.148,112.196,112.148,112.196,1392500002.0
2005-07-08 02:10:00,112.187,112.265,112.185,112.236,1169499996.0
2005-07-08 02:15:00,112.237,112.269,112.211,112.256,1266999993.0
2005-07-08 02:20:00,112.237,112.268,112.221,112.243,1486200013.0
2005-07-08 02:25:00,112.22,112.283,112.218,112.246,1151099996.0
2005-07-08 02:30:00,112.27,112.341,112.255,112.329,1474500013.0
2005-07-08 02:35:00,112.327,112.367,112.308,112.344,1652800011.0
2005-07-08 02:40:00,112.335,112.355,112.301,112.309,1212700006.0
2005-07-08 02:45:00,112.292,112.344,112.281,112.319,1726900005.0
2005-07-08 02:50:00,112.319,112.331,112.259,112.298,1175700008.0
2005-07-08 02:55:00,112.275,112.361,112.275,112.338,1371199989.0
2005-07-08 03:00:00,112.335,112.376,112.335,112.35,1214599996.0
2005-07-08 03:05:00,112.335,112.386,112.331,112.361,1038399991.0
2005-07-08 03:10:00,112.365,112.387,112.332,112.363,1214000000.0
2005-07-08 03:15:00,112.362,112.39,112.322,112.35,818199999.0
2005-07-08 03:20:00,112.33,112.371,112.33,112.341,1216400004.0
2005-07-08 03:25:00,112.342,112.364,112.321,112.321,1245299990.0
2005-07-08 03:30:00,112.32,112.353,112.289,112.296,1334099996.0
2005-07-08 03:35:00,112.297,112.354,112.297,112.333,1031000006.0
2005-07-08 03:40:00,112.322,112.347,112.296,112.339,942200008.0
2005-07-08 03:45:00,112.342,112.36,112.311,112.324,1298500007.0
2005-07-08 03:50:00,112.335,112.38,112.323,112.354,1071499993.0
2005-07-08 03:55:00,112.344,112.38,112.339,112.34,1303299995.0
2005-07-08 04:00:00,112.365,112.382,112.317,112.334,1359799995.0
2005-07-08 04:05:00,112.335,112.363,112.306,112.307,1562299987.0
2005-07-08 04:10:00,112.317,112.35,112.288,112.332,1200599999.0
2005-07-08 04:15:00,112.339,112.353,112.313,112.33,1167800012.0
2005-07-08 04:20:00,112.335,112.354,112.305,112.321,1183500003.0
2005-07-08 04:25:00,112.31,112.366,112.301,112.322,1155299999.0
2005-07-08 04:30:00,112.345,112.347,112.293,112.309,1059700012.0
2005-07-08 04:35:00,112.34,112.343,112.285,112.308,1184899999.0
2005-07-08 04:40:00,112.305,112.337,112.281,112.281,1415299994.0
2005-07-08 04:45:00,112.29,112.324,112.264,112.274,1064899990.0
2005-07-08 04:50:00,112.268,112.319,112.261,112.301,1085300000.0
2005-07-08 04:55:00,112.29,112.322,112.272,112.293,1135299996.0
2005-07-08 05:00:00,112.29,112.327,112.286,112.305,1249299984.0
2005-07-08 05:05:00,112.308,112.315,112.26,112.295,1136799992.0
2005-07-08 05:10:00,112.288,112.328,112.28,112.304,1364099994.0
2005-07-08 05:15:00,112.33,112.334,112.3,112.31,1036299997.0
2005-07-08 05:20:00,112.305,112.336,112.287,112.294,1205400020.0
2005-07-08 05:25:00,112.305,112.334,112.289,112.32,1101000013.0
2005-07-08 05:30:00,112.299,112.34,112.282,112.282,1350100003.0
2005-07-08 05:35:00,112.293,112.344,112.293,112.331,1333600012.0
2005-07-08 05:40:00,112.337,112.341,112.31,112.334,1265400003.0
2005-07-08 05:45:00,112.325,112.339,112.306,112.315,1401200012.0
2005-07-08 05:50:00,112.34,112.354,112.321,112.345,1241599997.0
2005-07-08 05:55:00,112.363,112.375,112.326,112.352,1324800002.0
2005-07-08 06:00:00,112.34,112.355,112.303,112.346,1121500009.0
2005-07-08 06:05:00,112.318,112.369,112.318,112.361,1199000003.0
2005-07-08 06:10:00,112.353,112.363,112.316,112.329,1584000011.0
2005-07-08 06:15:00,112.322,112.362,112.322,112.338,971399998.0
2005-07-08 06:20:00,112.358,112.366,112.308,112.319,1205799993.0
2005-07-08 06:25:00,112.347,112.347,112.299,112.322,1578899998.0
2005-07-08 06:30:00,112.313,112.328,112.271,112.296,1222799993.0
2005-07-08 06:35:00,112.305,112.317,112.277,112.3,1305300004.0
2005-07-08 06:40:00,112.302,112.336,112.266,112.298,1186599994.0
2005-07-08 06:45:00,112.305,112.33,112.284,112.29,871999985.0
2005-07-08 06:50:00,112.305,112.326,112.273,112.326,1108699993.0
2005-07-08 06:55:00,112.31,112.323,112.265,112.282,1207400005.0
2005-07-08 07:00:00,112.269,112.335,112.269,112.312,933500010.0
2005-07-08 07:05:00,112.31,112.338,112.291,112.323,1299800011.0
2005-07-08 07:10:00,112.304,112.368,112.304,112.358,1220999986.0
2005-07-08 07:15:00,112.37,112.378,112.321,112.335,1165600004.0
2005-07-08 07:20:00,112.355,112.366,112.316,112.323,1114200009.0
2005-07-08 07:25:00,112.328,112.364,112.309,112.343,1231700008.0
2005-07-08 07:30:00,112.327,112.381,112.319,112.369,1489999994.0
2005-07-08 07:35:00,112.333,112.381,112.331,112.36,1135299984.0
2005-07-08 07:40:00,112.343,112.377,112.316,112.329,1272100010.0
2005-07-08 07:45:00,112.353,112.371,112.303,112.334,1522799989.0
2005-07-08 07:50:00,112.333,112.357,112.286,112.313,1165400000.0
2005-07-08 07:55:00,112.325,112.353,112.294,112.33,1354199998.0
2005-07-08 08:00:00,112.342,112.391,112.331,112.383,1291899999.0
2005-07-08 08:05:00,112.355,112.393,112.341,112.363,1359799985.0
2005-07-08 08:10:00,112.372,112.399,112.34,112.347,1269700008.0
2005-07-08 08:15:00,112.357,112.394,112.34,112.361,995700002.0
2005-07-08 08:20:00,112.342,112.376,112.307,112.332,1371699998.0
2005-07-08 08:25:00,112.334,112.377,112.333,112.353,1014600007.0
2005-07-08 08:30:00,112.349,112.37,112.272,112.293,1422100003.0
2005-07-08 08:35:00,112.302,112.339,112.291,112.305,1131900001.0
2005-07-08 08:40:00,112.322,112.334,112.291,112.3,1121999999.0
2005-07-08 08:45:00,112.315,112.386,112.302,112.324,1485900006.0
2005-07-08 08:50:00,112.339,112.367,112.302,112.32,1437699995.0
2005-07-08 08:55:00,112.324,112.347,112.288,112.304,988300000.0
2005-07-08 09:00:00,112.287,112.294,112.253,112.267,1215599998.0
2005-07-08 09:05:00,112.267,112.318,112.255,112.318,1074499999.0
2005-07-08 09:10:00,112.304,112.387,112.304,112.337,1481099997.0
2005-07-08 09:15:00,112.358,112.367,112.298,112.356,1076300009.0
2005-07-08 09:20:00,112.36,112.384,112.297,112.306,855800000.0
2005-07-08 09:25:00,112.311,112.376,112.309,112.318,1092600008.0
2005-07-08 09:30:00,112.335,112.357,112.309,112.333,1359200002.0
2005-07-08 09:35:00,112.352,112.352,112.305,112.322,1364499990.0
2005-07-08 09:40:00,112.288,112.297,112.245,112.275,1298199999.0
2005-07-08 09:45:00,112.277,112.304,112.196,112.215,1312300004.0
2005-07-08 09:50:00,112.205,112.28,112.205,112.255,993800002.0
2005-07-08 09:55:00,112.265,112.29,112.238,112.267,1108000005.0
2005-07-08 10:00:00,112.278,112.291,112.245,112.273,1312900003.0
2005-07-08 10:05:00,112.258,112.295,112.225,112.273,1260900012.0
2005-07-08 10:10:00,112.28,112.294,112.251,112.263,1096900001.0
2005-07-08 10:15:00,112.275,112.291,112.246,112.261,1283500009.0
2005-07-08 10:20:00,112.263,112.31,112.256,112.3,1360000000.0
2005-07-08 10:25:00,112.295,112.337,112.284,112.315,982400011.0
2005-07-08 10:30:00,112.34,112.346,112.298,112.332,1040799992.0
2005-07-08 10:35:00,112.342,112.351,112.294,112.314,1347200002.0
2005-07-08 10:40:00,112.322,112.325,112.256,112.259,1378500019.0
2005-07-08 10:45:00,112.268,112.311,112.268,112.282,890099992.0
2005-07-08 10:50:00,112.285,112.293,112.237,112.249,1266500000.0
2005-07-08 10:55:00,112.254,112.315,112.254,112.266,1249599994.0
2005-07-08 11:00:00,112.283,112.319,112.265,112.279,1162700006.0
2005-07-08 11:05:00,112.302,112.328,112.26,112.278,1451700000.0
2005-07-08 11:10:00,112.293,112.328,112.271,112.294,1273200004.0
2005-07-08 11:15:00,112.3,112.324,112.26,112.279,928900001.0
2005-07-08 11:20:00,112.273,112.308,112.253,112.265,1425699999.0
2005-07-08 11:25:00,112.272,112.307,112.265,112.282,971899996.0
2005-07-08 11:30:00,112.28,112.301,112.254,112.29,995699999.0
2005-07-08 11:35:00,112.252,112.278,112.224,112.278,1059000010.0
2005-07-08 11:40:00,112.257,112.303,112.242,112.294,1352700002.0
2005-07-08 11:45:00,112.302,112.31,112.235,112.272,1436999993.0
2005-07-08 11:50:00,112.265,112.321,112.261,112.298,1701299992.0
2005-07-08 11:55:00,112.304,112.322,112.27,112.313,1110200003.0
2005-07-08 12:00:00,112.302,112.333,112.293,112.311,1029200014.0
2005-07-08 12:05:00,112.315,112.344,112.295,112.312,1444800002.0
2005-07-08 12:10:00,112.324,112.345,112.272,112.319,1315099992.0
2005-07-08 12:15:00,112.317,112.375,112.313,112.365,1448999994.0
2005-07-08 12:20:00,112.342,112.377,112.332,112.363,1333999985.0
2005-07-08 12:25:00,112.363,112.394,112.349,112.368,1411800001.0
2005-07-08 12:30:00,112.38,112.401,112.362,112.381,823699999.0
2005-07-08 12:35:00,112.385,112.397,112.339,112.368,1225399994.0
2005-07-08 12:40:00,112.353,112.382,112.332,112.332,1383100004.0
2005-07-08 12:45:00,112.383,112.389,112.319,112.325,1268399998.0
2005-07-08 12:50:00,112.31,112.371,112.31,112.354,1278000000.0
2005-07-08 12:55:00,112.36,112.376,112.335,112.374,1353099988.0
2005-07-08 13:00:00,112.363,112.378,112.33,112.339,1190999999.0
2005-07-08 13:05:00,112.333,112.362,112.313,112.336,1278299997.0
2005-07-08 13:10:00,112.35,112.362,112.323,112.356,1018400007.0
2005-07-08 13:15:00,112.36,112.398,112.325,112.346,1059900006.0
2005-07-08 13:20:00,112.352,112.413,112.352,112.369,1040799999.0
2005-07-08 13:25:00,112.375,112.391,112.337,112.378,1034200005.0
2005-07-08 13:30:00,112.36,112.38,112.339,112.361,1432099995.0
2005-07-08 13:35:00,112.36,112.398,112.339,112.384,1011099993.0
2005-07-08 13:40:00,112.36,112.391,112.341,112.356,1239600008.0
2005-07-08 13:45:00,112.333,112.38,112.311,112.346,1425200011.0
2005-07-08 13:50:00,112.362,112.399,112.338,112.366,1181300001.0
2005-07-08 13:55:00,112.388,112.435,112.378,112.401,1241700009.0
2005-07-08 14:00:00,112.405,112.44,112.37,112.37,1446999986.0
2005-07-08 14:05:00,112.368,112.423,112.35,112.4,1167000003.0
2005-07-08 14:10:00,112.422,112.438,112.37,112.402,1092500000.0
2005-07-08 14:15:00,112.4,112.448,112.396,112.435,1295100009.0
2005-07-08 14:20:00,112.435,112.451,112.413,112.415,1464499990.0
2005-07-08 14:25:00,112.425,112.434,112.347,112.347,1315799996.0
2005-07-08 14:30:00,112.286,112.531,112.136,112.525,1547399998.0
2005-07-08 14:35:00,112.498,112.523,112.206,112.243,1066699997.0
2005-07-08 14:40:00,112.23,112.33,112.156,112.307,1057600002.0
2005-07-08 14:45:00,112.319,112.346,112.198,112.204,1034300005.0
2005-07-08 14:50:00,112.215,112.254,112.206,112.221,1230900003.0
2005-07-08 14:55:00,112.222,112.244,112.188,112.238,1293100003.0
2005-07-08 15:00:00,112.232,112.235,112.05,112.07,866999994.0
2005-07-08 15:05:00,112.09,112.131,112.048,112.054,1138399990.0
2005-07-08 15:10:00,112.041,112.066,112.012,112.043,1097900003.0
2005-07-08 15:15:00,112.024,112.093,112.019,112.07,1045400001.0
2005-07-08 15:20:00,112.088,112.088,111.995,112.026,1162899993.0
2005-07-08 15:25:00,112.024,112.088,112.024,112.067,982800002.0
2005-07-08 15:30:00,112.063,112.094,112.049,112.065,1202899997.0
2005-07-08 15:35:00,112.082,112.092,112.004,112.009,1293699992.0
2005-07-08 15:40:00,112.008,112.008,111.882,111.921,1126900008.0
2005-07-08 15:45:00,111.925,111.926,111.812,111.838,1146000008.0
2005-07-08 15:50:00,111.828,111.9,111.812,111.837,1307399991.0
2005-07-08 15:55:00,111.84,111.967,111.832,111.959,1231699989.0
2005-07-08 16:00:00,111.94,111.944,111.784,111.784,1081399991.0
2005-07-08 16:05:00,111.784,111.883,111.784,111.858,1004100007.0
2005-07-08 16:10:00,111.872,111.901,111.855,111.855,1020200001.0
2005-07-08 16:15:00,111.855,111.897,111.833,111.862,1197799985.0
2005-07-08 16:20:00,111.887,111.913,111.822,111.83,1425400008.0
2005-07-08 16:25:00,111.822,111.864,111.817,111.844,1010099991.0
2005-07-08 16:30:00,111.851,111.911,111.851,111.885,1058999982.0
2005-07-08 16:35:00,111.872,111.994,111.867,111.989,1183100002.0
2005-07-08 16:40:00,111.995,112.036,111.947,111.958,909800003.0
2005-07-08 16:45:00,111.968,112.011,111.932,111.994,1046400009.0
2005-07-08 16:50:00,111.997,112.018,111.955,112.0,1287900004.0
2005-07-08 16:55:00,112.0,112.103,111.992,112.103,1216800003.0
2005-07-08 17:00:00,112.117,112.191,112.073,112.157,1275200008.0
2005-07-08 17:05:00,112.162,112.177,112.122,112.16,782099999.0
2005-07-08 17:10:00,112.165,112.22,112.16,112.22,1235099989.0
2005-07-08 17:15:00,112.225,112.244,112.166,112.187,992600006.0
2005-07-08 17:20:00,112.203,112.241,112.189,112.189,1323600003.0
2005-07-08 17:25:00,112.18,112.221,112.163,112.21,1242899995.0
2005-07-08 17:30:00,112.172,112.192,112.103,112.125,1145200003.0
2005-07-08 17:35:00,112.148,112.192,112.115,112.177,1125400011.0
2005-07-08 17:40:00,112.193,112.196,112.135,112.187,1541700013.0
2005-07-08 17:45:00,112.152,112.22,112.148,112.21,1393699997.0
2005-07-08 17:50:00,112.208,112.238,112.184,112.194,1495900000.0
2005-07-08 17:55:00,112.21,112.235,112.164,112.164,964100006.0
2005-07-08 18:00:00,112.2,112.216,112.148,112.16,6147299971.0
2005-07-08 18:05:00,112.17,112.18,112.15,112.18,9963499930.0
2005-07-08 18:10:00,112.17,112.19,112.17,112.19,3985399972.0
2005-07-08 18:15:00,112.202,112.211,112.18,112.19,5412099956.0
2005-07-08 18:20:00,112.18,112.18,112.16,112.17,5129099955.0
2005-07-08 18:25:00,112.18,112.196,112.16,112.18,5371199976.0
2005-07-08 18:30:00,112.181,112.214,112.165,112.2,7030800012.0
2005-07-08 18:35:00,112.19,112.235,112.184,112.228,6613500006.0
2005-07-08 18:40:00,112.24,112.27,112.197,112.257,7551600000.0
2005-07-08 18:45:00,112.256,112.336,112.225,112.316,6001799988.0
2005-07-08 18:50:00,112.319,112.359,112.292,112.315,8190199997.0
2005-07-08 18:55:00,112.305,112.374,112.276,112.308,6174300009.0
2005-07-08 19:00:00,112.339,112.373,112.272,112.302,4508000024.0
2005-07-08 19:05:00,112.31,112.364,112.253,112.253,6627100010.0
2005-07-08 19:10:00,112.254,112.332,112.24,112.31,3942299987.0
2005-07-08 19:15:00,112.298,112.345,112.273,112.3,5885300015.0
2005-07-08 19:20:00,112.298,112.332,112.264,112.283,4499800018.0
2005-07-08 19:25:00,112.271,112.33,112.231,112.231,6939299999.0
2005-07-08 19:30:00,112.225,112.303,112.212,112.253,6135399998.0
2005-07-08 19:35:00,112.256,112.291,112.214,112.277,4572000002.0
2005-07-08 19:40:00,112.269,112.319,112.235,112.295,4846399989.0
2005-07-08 19:45:00,112.277,112.316,112.247,112.255,4648500011.0
2005-07-08 19:50:00,112.266,112.285,112.215,112.247,5502200004.0
2005-07-08 19:55:00,112.247,112.298,112.227,112.26,4643000009.0
2005-07-08 20:00:00,112.282,112.291,112.231,112.243,3408700032.0
2005-07-08 20:05:00,112.245,112.298,112.211,112.23,5289299997.0
2005-07-08 20:10:00,112.213,112.283,112.195,112.22,5625899983.0
2005-07-08 20:15:00,112.219,112.257,112.202,112.235,3971400001.0
2005-07-08 20:20:00,112.21,112.27,112.21,112.257,5506300004.0
2005-07-08 20:25:00,112.244,112.263,112.188,112.21,6598600005.0
2005-07-08 20:30:00,112.2,112.247,112.184,112.193,4651100018.0
2005-07-08 20:35:00,112.213,112.237,112.178,112.189,3434999997.0
2005-07-08 20:40:00,112.19,112.228,112.17,112.17,6294699981.0
2005-07-08 20:45:00,112.169,112.209,112.153,112.198,7127599996.0
2005-07-08 20:50:00,112.2,112.224,112.17,112.196,4773600011.0
2005-07-08 20:55:00,112.169,112.197,112.126,112.17,7799800032.0
2005-07-08 21:00:00,112.16,112.208,112.153,112.179,5462600000.0
2005-07-08 21:05:00,112.193,112.249,112.175,112.201,3904600011.0
2005-07-08 21:10:00,112.225,112.246,112.19,112.207,3757800000.0
2005-07-08 21:15:00,112.213,112.257,112.203,112.226,6741599983.0
2005-07-08 21:20:00,112.225,112.279,112.205,112.23,6901300039.0
2005-07-08 21:25:00,112.257,112.303,112.224,112.262,4507600000.0
2005-07-08 21:30:00,112.255,112.33,112.255,112.264,3263199994.0
2005-07-08 21:35:00,112.271,112.311,112.264,112.28,1917000009.0
2005-07-08 21:40:00,112.291,112.292,112.206,112.239,3773199998.0
2005-07-08 21:45:00,112.224,112.259,112.196,112.209,3548300009.0
2005-07-08 21:50:00,112.215,112.249,112.185,112.205,1996799997.0
2005-07-08 21:55:00,112.203,112.236,112.151,112.17,1630000008.0
2005-07-08 22:00:00,112.169,112.205,112.138,112.178,4257299991.0
2005-07-08 22:05:00,112.157,112.207,112.15,112.15,1431300005.0
2005-07-08 22:10:00,112.15,112.186,112.14,112.181,1988699989.0
2005-07-08 22:15:00,112.138,112.204,112.134,112.181,2014500004.0
2005-07-08 22:20:00,112.19,112.195,112.151,112.159,1443099991.0
2005-07-08 22:25:00,112.168,112.193,112.135,112.141,1729999993.0
2005-07-08 22:30:00,112.167,112.182,112.136,112.137,2634700000.0
2005-07-08 22:35:00,112.153,112.188,112.144,112.16,1733299996.0
2005-07-08 22:40:00,112.162,112.189,112.145,112.178,1508399989.0
2005-07-08 22:45:00,112.161,112.19,112.138,112.141,1493999993.0
2005-07-08 22:50:00,112.143,112.259,112.143,112.21,1956300006.0
2005-07-08 22:55:00,112.206,112.246,112.131,112.155,1437399993.0
2005-07-10 23:00:00,112.244,112.244,112.142,112.157,1033100004.0
2005-07-10 23:05:00,112.185,112.201,112.107,112.177,1374900012.0
2005-07-10 23:10:00,112.178,112.237,112.175,112.204,1204500000.0
2005-07-10 23:15:00,112.186,112.225,112.184,112.19,1310600007.0
2005-07-10 23:20:00,112.189,112.213,112.179,112.191,1312000009.0
2005-07-10 23:25:00,112.18,112.219,112.176,112.207,1233499997.0
2005-07-10 23:30:00,112.177,112.22,112.177,112.182,1198900005.0
2005-07-10 23:35:00,112.217,112.222,112.161,112.169,1404500009.0
2005-07-10 23:40:00,112.18,112.234,112.167,112.223,1289299998.0
2005-07-10 23:45:00,112.227,112.238,112.192,112.208,1214500002.0
2005-07-10 23:50:00,112.23,112.239,112.197,112.21,1256899994.0
2005-07-10 23:55:00,112.23,112.234,112.199,112.21,1655600011.0
2005-07-11 00:00:00,112.227,112.24,112.168,112.221,1401599986.0
2005-07-11 00:05:00,112.255,112.274,112.222,112.222,1324400008.0
2005-07-11 00:10:00,112.21,112.249,112.204,112.226,1146300000.0
2005-07-11 00:15:00,112.25,112.256,112.2,112.205,1214200000.0
2005-07-11 00:20:00,112.219,112.262,112.21,112.257,1264599991.0
2005-07-11 00:25:00,112.245,112.267,112.202,112.248,916999999.0
2005-07-11 00:30:00,112.233,112.237,112.192,112.227,915200001.0
2005-07-11 00:35:00,112.2,112.231,112.182,112.193,1381199993.0
2005-07-11 00:40:00,112.223,112.254,112.191,112.205,1431200002.0
2005-07-11 00:45:00,112.22,112.241,112.184,112.192,922699989.0
2005-07-11 00:50:00,112.202,112.227,112.184,112.218,1014999993.0
2005-07-11 00:55:00,112.233,112.233,112.152,112.17,1232699992.0
2005-07-11 01:00:00,112.168,112.186,112.131,112.185,1041200000.0
2005-07-11 01:05:00,112.176,112.176,112.087,112.123,1376099987.0
2005-07-11 01:10:00,112.1,112.139,112.041,112.064,1335700010.0
2005-07-11 01:15:00,112.059,112.108,112.056,112.077,1070400004.0
2005-07-11 01:20:00,112.1,112.103,112.068,112.093,1164699995.0
2005-07-11 01:25:00,112.08,112.104,112.056,112.091,848299996.0
2005-07-11 01:30:00,112.063,112.117,112.051,112.096,1679899988.0
2005-07-11 01:35:00,112.098,112.123,112.08,112.106,1303600001.0
2005-07-11 01:40:00,112.083,112.167,112.08,112.134,1362200001.0
2005-07-11 01:45:00,112.153,112.205,112.136,112.181,1419799993.0
2005-07-11 01:50:00,112.153,112.194,112.145,112.181,1334800007.0
2005-07-11 01:55:00,112.157,112.214,112.145,112.201,1473999998.0
2005-07-11 02:00:00,112.2,112.232,112.177,112.211,1274400007.0
2005-07-11 02:05:00,112.198,112.256,112.198,112.205,1004500001.0
2005-07-11 02:10:00,112.192,112.244,112.181,112.203,1418099997.0
2005-07-11 02:15:00,112.21,112.227,112.168,112.168,1115700009.0
2005-07-11 02:20:00,112.166,112.216,112.152,112.216,1231300005.0
2005-07-11 02:25:00,112.193,112.196,112.151,112.166,1198800001.0
2005-07-11 02:30:00,112.158,112.191,112.135,112.165,1114900001.0
2005-07-11 02:35:00,112.164,112.199,112.155,112.174,1019400004.0
2005-07-11 02:40:00,112.17,112.221,112.162,112.206,1366099997.0
2005-07-11 02:45:00,112.19,112.225,112.157,112.17,1639200019.0
2005-07-11 02:50:00,112.161,112.224,112.151,112.185,1008300006.0
2005-07-11 02:55:00,112.185,112.225,112.175,112.195,1632400001.0
2005-07-11 03:00:00,112.17,112.198,112.135,112.135,913100005.0
2005-07-11 03:05:00,112.115,112.176,112.112,112.155,1138800007.0
2005-07-11 03:10:00,112.14,112.158,112.068,112.087,1085799995.0
2005-07-11 03:15:00,112.072,112.14,112.067,112.094,1553700002.0
2005-07-11 03:20:00,112.09,112.124,112.065,112.072,1222499994.0
2005-07-11 03:25:00,112.077,112.115,112.046,112.062,1185600005.0
2005-07-11 03:30:00,112.042,112.089,112.034,112.072,1400100008.0
2005-07-11 03:35:00,112.055,112.077,112.009,112.032,1204800019.0
2005-07-11 03:40:00,112.022,112.062,111.985,111.992,1158899997.0
2005-07-11 03:45:00,112.007,112.03,111.959,111.975,892500001.0
2005-07-11 03:50:00,111.98,112.01,111.958,111.967,1262199985.0
2005-07-11 03:55:00,111.973,112.018,111.955,111.966,1613799996.0
2005-07-11 04:00:00,111.963,111.978,111.9,111.919,1404999992.0
2005-07-11 04:05:00,111.927,111.965,111.913,111.935,1411300001.0
2005-07-11 04:10:00,111.94,111.969,111.927,111.948,1384699999.0
2005-07-11 04:15:00,111.943,111.982,111.934,111.963,1182299999.0
2005-07-11 04:20:00,111.943,111.976,111.933,111.95,1468299999.0
2005-07-11 04:25:00,111.955,111.961,111.916,111.939,1297200001.0
2005-07-11 04:30:00,111.94,111.969,111.915,111.941,1165300002.0
2005-07-11 04:35:00,111.937,111.95,111.884,111.906,1225800005.0
2005-07-11 04:40:00,111.899,111.932,111.879,111.906,833300002.0
2005-07-11 04:45:00,111.915,111.932,111.875,111.875,1385799999.0
2005-07-11 04:50:00,111.893,111.909,111.84,111.855,1344899994.0
2005-07-11 04:55:00,111.89,111.924,111.849,111.88,890100002.0
2005-07-11 05:00:00,111.888,111.919,111.878,111.894,1606200004.0
2005-07-11 05:05:00,111.9,111.976,111.888,111.939,1043899984.0
2005-07-11 05:10:00,111.928,111.955,111.908,111.923,1084500005.0
2005-07-11 05:15:00,111.91,111.952,111.9,111.935,1034400000.0
2005-07-11 05:20:00,111.902,111.918,111.852,111.862,1395899986.0
2005-07-11 05:25:00,111.848,111.913,111.834,111.852,1549400002.0
2005-07-11 05:30:00,111.852,111.871,111.811,111.852,1501599993.0
2005-07-11 05:35:00,111.84,111.881,111.835,111.871,1114599996.0
2005-07-11 05:40:00,111.848,111.89,111.836,111.873,1087699999.0
2005-07-11 05:45:00,111.888,111.889,111.835,111.839,1188999992.0
2005-07-11 05:50:00,111.84,111.88,111.833,111.872,1175800001.0
2005-07-11 05:55:00,111.845,111.88,111.828,111.853,1406499988.0
2005-07-11 06:00:00,111.857,111.896,111.844,111.859,1025199995.0
2005-07-11 06:05:00,111.863,111.894,111.841,111.863,1298200000.0
2005-07-11 06:10:00,111.883,111.937,111.862,111.922,1410400004.0
2005-07-11 06:15:00,111.92,111.942,111.899,111.921,1181599999.0
2005-07-11 06:20:00,111.917,111.964,111.913,111.935,1243700000.0
2005-07-11 06:25:00,111.942,111.959,111.915,111.932,1274500001.0
2005-07-11 06:30:00,111.943,111.969,111.925,111.96,1567600008.0
2005-07-11 06:35:00,111.942,111.965,111.896,111.908,1473699998.0
2005-07-11 06:40:00,111.888,111.94,111.886,111.894,1423699995.0
2005-07-11 06:45:00,111.917,111.933,111.831,111.852,1586099997.0
2005-07-11 06:50:00,111.865,111.899,111.827,111.847,1226299990.0
2005-07-11 06:55:00,111.85,111.875,111.837,111.851,1359499998.0
2005-07-11 07:00:00,111.836,111.857,111.807,111.815,1358799997.0
2005-07-11 07:05:00,111.843,111.858,111.807,111.836,1306700010.0
2005-07-11 07:10:00,111.837,111.885,111.835,111.885,1171500008.0
2005-07-11 07:15:00,111.91,111.94,111.889,111.905,1280599998.0
2005-07-11 07:20:00,111.876,111.945,111.876,111.932,1522500007.0
2005-07-11 07:25:00,111.911,111.942,111.885,111.912,1196300002.0
2005-07-11 07:30:00,111.91,111.935,111.894,111.922,1041400007.0
2005-07-11 07:35:00,111.899,111.925,111.86,111.89,1174099989.0
2005-07-11 07:40:00,111.851,111.896,111.839,111.871,1183799999.0
2005-07-11 07:45:00,111.87,111.901,111.862,111.89,1800200010.0
2005-07-11 07:50:00,111.888,111.929,111.888,111.914,1279199999.0
2005-07-11 07:55:00,111.915,111.949,111.886,111.903,942799993.0
2005-07-11 08:00:00,111.92,111.959,111.907,111.925,1287500009.0
2005-07-11 08:05:00,111.94,112.009,111.92,112.009,1503400019.0
2005-07-11 08:10:00,112.003,112.027,111.975,111.986,1281300014.0
2005-07-11 08:15:00,112.018,112.018,111.943,111.976,1191699993.0
2005-07-11 08:20:00,111.989,112.044,111.969,112.013,1084599997.0
2005-07-11 08:25:00,112.002,112.039,111.975,111.979,1308199990.0
2005-07-11 08:30:00,112.01,112.015,111.911,111.931,1199199998.0
2005-07-11 08:35:00,111.972,112.003,111.924,111.975,1119200005.0
2005-07-11 08:40:00,111.957,111.98,111.925,111.943,1156199998.0
2005-07-11 08:45:00,111.934,111.958,111.854,111.854,1700599996.0
2005-07-11 08:50:00,111.854,111.928,111.854,111.891,1541799998.0
2005-07-11 08:55:00,111.878,111.933,111.846,111.933,1054800008.0
2005-07-11 09:00:00,111.922,111.968,111.899,111.94,1085300005.0
2005-07-11 09:05:00,111.937,111.968,111.909,111.917,1075999996.0
2005-07-11 09:10:00,111.919,111.963,111.88,111.9,1181900003.0
2005-07-11 09:15:00,111.896,112.005,111.896,111.935,1239200007.0
2005-07-11 09:20:00,111.954,111.96,111.862,111.915,1445399991.0
2005-07-11 09:25:00,111.869,111.919,111.843,111.872,913400002.0
2005-07-11 09:30:00,111.86,111.931,111.854,111.931,1286000000.0
2005-07-11 09:35:00,111.896,111.896,111.836,111.838,1205100000.0
2005-07-11 09:40:00,111.844,111.863,111.787,111.853,1268700004.0
2005-07-11 09:45:00,111.842,111.868,111.777,111.793,1083699999.0
2005-07-11 09:50:00,111.803,111.838,111.786,111.832,953500003.0
2005-07-11 09:55:00,111.855,111.875,111.823,111.831,1269699997.0
2005-07-11 10:00:00,111.863,111.879,111.82,111.834,1340699998.0
2005-07-11 10:05:00,111.823,111.854,111.751,111.751,1305600007.0
2005-07-11 10:10:00,111.759,111.794,111.743,111.757,1384699997.0
2005-07-11 10:15:00,111.798,111.804,111.755,111.768,1282899996.0
2005-07-11 10:20:00,111.785,111.809,111.768,111.798,1119400001.0
2005-07-11 10:25:00,111.809,111.864,111.809,111.852,1205300001.0
2005-07-11 10:30:00,111.863,111.904,111.841,111.878,1049699997.0
2005-07-11 10:35:00,111.875,111.975,111.868,111.943,904800013.0
2005-07-11 10:40:00,111.938,111.952,111.878,111.897,1102300002.0
2005-07-11 10:45:00,111.887,111.924,111.877,111.916,972600003.0
2005-07-11 10:50:00,111.892,111.918,111.87,111.906,981499995.0
2005-07-11 10:55:00,111.904,111.932,111.898,111.932,1375500007.0
2005-07-11 11:00:00,111.943,111.979,111.927,111.942,882100006.0
2005-07-11 11:05:00,111.94,111.978,111.933,111.963,1028100005.0
2005-07-11 11:10:00,111.941,111.975,111.925,111.937,1198399993.0
2005-07-11 11:15:00,111.94,111.988,111.94,111.983,1023699991.0
2005-07-11 11:20:00,111.995,112.007,111.953,112.0,797900008.0
2005-07-11 11:25:00,112.007,112.026,111.955,111.958,804000006.0
2005-07-11 11:30:00,111.973,112.024,111.936,111.953,1380300008.0
2005-07-11 11:35:00,111.965,111.986,111.938,111.984,1086300005.0
2005-07-11 11:40:00,111.972,112.004,111.942,111.981,1218200002.0
2005-07-11 11:45:00,111.987,112.007,111.95,111.95,1026300003.0
2005-07-11 11:50:00,111.965,111.989,111.933,111.985,1531399995.0
2005-07-11 11:55:00,111.956,111.998,111.949,111.982,1170499998.0
2005-07-11 12:00:00,111.962,112.004,111.951,111.983,1039200002.0
2005-07-11 12:05:00,111.997,112.009,111.964,111.981,989699999.0
2005-07-11 12:10:00,111.971,112.05,111.96,112.05,1571200003.0
2005-07-11 12:15:00,112.06,112.077,112.038,112.048,1403299995.0
2005-07-11 12:20:00,112.057,112.069,112.012,112.039,1498800002.0
2005-07-11 12:25:00,112.031,112.079,112.03,112.068,1199399991.0
2005-07-11 12:30:00,112.074,112.103,112.061,112.066,1162700010.0
2005-07-11 12:35:00,112.07,112.097,112.023,112.056,1240599998.0
2005-07-11 12:40:00,112.057,112.086,112.024,112.055,1290299999.0
2005-07-11 12:45:00,112.062,112.078,112.018,112.051,1769000004.0
2005-07-11 12:50:00,112.037,112.074,112.036,112.051,961500002.0
2005-07-11 12:55:00,112.05,112.092,112.04,112.049,1507299998.0
2005-07-11 13:00:00,112.038,112.095,112.015,112.071,1215899999.0
2005-07-11 13:05:00,112.072,112.093,112.046,112.069,1219399998.0
2005-07-11 13:10:00,112.068,112.068,111.993,112.048,1444500016.0
2005-07-11 13:15:00,112.063,112.068,111.999,112.046,1169199998.0
2005-07-11 13:20:00,112.053,112.06,111.986,111.998,1175100000.0
2005-07-11 13:25:00,111.99,112.037,111.98,112.019,1229799999.0
2005-07-11 13:30:00,112.035,112.045,112.0,112.011,1322600007.0
2005-07-11 13:35:00,112.009,112.043,111.976,111.985,1161700012.0
2005-07-11 13:40:00,112.007,112.038,111.967,111.996,1398500007.0
2005-07-11 13:45:00,111.998,112.001,111.915,111.917,997200001.0
2005-07-11 13:50:00,111.911,111.97,111.893,111.916,1056199995.0
2005-07-11 13:55:00,111.917,111.952,111.863,111.937,1446900016.0
2005-07-11 14:00:00,111.946,112.035,111.927,112.031,936800000.0
2005-07-11 14:05:00,112.033,112.041,112.0,112.027,1151599996.0
2005-07-11 14:10:00,112.003,112.042,111.942,111.942,988400006.0
2005-07-11 14:15:00,111.945,111.98,111.922,111.962,1428300001.0
2005-07-11 14:20:00,111.948,111.968,111.917,111.958,1229600010.0
2005-07-11 14:25:00,111.93,111.951,111.897,111.939,1118100003.0
2005-07-11 14:30:00,111.918,111.937,111.883,111.934,1001900010.0
2005-07-11 14:35:00,111.895,111.943,111.89,111.926,1198699989.0
2005-07-11 14:40:00,111.914,111.93,111.893,111.92,1130199995.0
2005-07-11 14:45:00,111.93,111.941,111.884,111.927,1378299989.0
2005-07-11 14:50:00,111.919,111.965,111.917,111.962,1491300000.0
2005-07-11 14:55:00,111.987,111.994,111.941,111.967,1204299992.0
2005-07-11 15:00:00,111.982,112.013,111.975,111.977,946700000.0
2005-07-11 15:05:00,111.98,111.987,111.927,111.97,1279500016.0
2005-07-11 15:10:00,111.96,111.99,111.912,111.931,1469900011.0
2005-07-11 15:15:00,111.932,111.967,111.909,111.932,1518099991.0
2005-07-11 15:20:00,111.978,111.987,111.924,111.954,1742699990.0
2005-07-11 15:25:00,111.952,112.004,111.949,111.995,987499994.0
2005-07-11 15:30:00,111.992,112.023,111.959,111.987,1296700004.0
2005-07-11 15:35:00,111.97,112.005,111.961,111.978,1393399993.0
2005-07-11 15:40:00,111.989,112.006,111.957,111.986,1264899998.0
2005-07-11 15:45:00,112.01,112.028,111.973,111.994,1497600006.0
2005-07-11 15:50:00,111.995,112.026,111.974,112.017,1848900003.0
2005-07-11 15:55:00,111.985,111.996,111.943,111.957,1541800002.0
2005-07-11 16:00:00,111.96,112.015,111.939,112.011,1170100003.0
2005-07-11 16:05:00,111.988,112.002,111.955,111.97,1120400002.0
2005-07-11 16:10:00,111.965,111.994,111.948,111.981,1463000003.0
2005-07-11 16:15:00,111.973,111.986,111.9,111.94,1365799996.0
2005-07-11 16:20:00,111.893,111.9,111.84,111.878,757200006.0
2005-07-11 16:25:00,111.836,111.876,111.822,111.839,1302900005.0
2005-07-11 16:30:00,111.87,111.88,111.824,111.871,865300000.0
2005-07-11 16:35:00,111.898,111.9,111.834,111.834,1499799979.0
2005-07-11 16:40:00,111.826,111.881,111.814,111.865,1190999985.0
2005-07-11 16:45:00,111.872,111.878,111.798,111.841,1262099998.0
2005-07-11 16:50:00,111.843,111.893,111.742,111.742,1126800002.0
2005-07-11 16:55:00,111.713,111.81,111.71,111.798,1129099996.0
2005-07-11 17:00:00,111.802,111.85,111.802,111.813,1179900005.0
2005-07-11 17:05:00,111.822,111.85,111.804,111.826,992800007.0
2005-07-11 17:10:00,111.828,111.853,111.765,111.798,1353999999.0
2005-07-11 17:15:00,111.755,111.781,111.733,111.735,953800003.0
2005-07-11 17:20:00,111.731,111.757,111.664,111.742,1067099997.0
2005-07-11 17:25:00,111.753,111.785,111.718,111.732,1244899993.0
2005-07-11 17:30:00,111.737,111.774,111.715,111.724,860399993.0
2005-07-11 17:35:00,111.742,111.767,111.7,111.73,1353899993.0
2005-07-11 17:40:00,111.715,111.746,111.665,111.683,1446799994.0
2005-07-11 17:45:00,111.7,111.735,111.68,111.698,1145999995.0
2005-07-11 17:50:00,111.696,111.751,111.696,111.747,1187399998.0
2005-07-11 17:55:00,111.752,111.783,111.729,111.747,1108800005.0
2005-07-11 18:00:00,111.745,111.8,111.737,111.8,8209200009.0
2005-07-11 18:05:00,111.79,111.8,111.76,111.78,7804000008.0
2005-07-11 18:10:00,111.77,111.8,111.732,111.76,10282700023.0
2005-07-11 18:15:00,111.75,111.76,111.709,111.75,10594000004.0
2005-07-11 18:20:00,111.76,111.76,111.72,111.74,10505499980.0
2005-07-11 18:25:00,111.75,111.778,111.72,111.76,10037999979.0
2005-07-11 18:30:00,111.745,111.8,111.725,111.8,7245499963.0
2005-07-11 18:35:00,111.79,111.859,111.784,111.802,6832199961.0
2005-07-11 18:40:00,111.805,111.886,111.8,111.842,6741800027.0
2005-07-11 18:45:00,111.861,111.894,111.837,111.888,5596999994.0
2005-07-11 18:50:00,111.865,111.92,111.846,111.903,8567199991.0
2005-07-11 18:55:00,111.908,111.957,111.879,111.923,6183499975.0
2005-07-11 19:00:00,111.924,111.963,111.879,111.922,4479699998.0
2005-07-11 19:05:00,111.913,111.939,111.872,111.886,6140799971.0
2005-07-11 19:10:00,111.896,111.946,111.882,111.882,3823900017.0
2005-07-11 19:15:00,111.916,111.927,111.852,111.881,6625100013.0
2005-07-11 19:20:00,111.861,111.923,111.851,111.883,6643100009.0
2005-07-11 19:25:00,111.885,111.911,111.847,111.847,6920399979.0
2005-07-11 19:30:00,111.85,111.901,111.844,111.881,6252699985.0
2005-07-11 19:35:00,111.866,111.906,111.845,111.897,4572300012.0
2005-07-11 19:40:00,111.877,111.928,111.858,111.858,4803300016.0
2005-07-11 19:45:00,111.882,111.915,111.828,111.872,4883200006.0
2005-07-11 19:50:00,111.855,111.881,111.833,111.853,4938200001.0
2005-07-11 19:55:00,111.845,111.871,111.81,111.819,4540800009.0
2005-07-11 20:00:00,111.822,111.858,111.793,111.807,4023500025.0
2005-07-11 20:05:00,111.821,111.85,111.79,111.804,5385700001.0
2005-07-11 20:10:00,111.805,111.836,111.751,111.765,5287899975.0
2005-07-11 20:15:00,111.777,111.809,111.743,111.775,5083700018.0
2005-07-11 20:20:00,111.781,111.798,111.734,111.74,5363400010.0
2005-07-11 20:25:00,111.765,111.785,111.731,111.76,6823600006.0
2005-07-11 20:30:00,111.75,111.788,111.739,111.773,6655400014.0
2005-07-11 20:35:00,111.755,111.81,111.745,111.785,3985799987.0
2005-07-11 20:40:00,111.79,111.826,111.772,111.785,6164500014.0
2005-07-11 20:45:00,111.786,111.818,111.75,111.769,7140600017.0
2005-07-11 20:50:00,111.782,111.817,111.764,111.771,4490700016.0
2005-07-11 20:55:00,111.793,111.807,111.769,111.78,5840500038.0
2005-07-11 21:00:00,111.78,111.808,111.752,111.769,5565500014.0
2005-07-11 21:05:00,111.785,111.806,111.759,111.784,3422200021.0
2005-07-11 21:10:00,111.771,111.801,111.762,111.774,3620000007.0
2005-07-11 21:15:00,111.774,111.832,111.769,111.769,6620099993.0
2005-07-11 21:20:00,111.793,111.835,111.763,111.81,7319199972.0
2005-07-11 21:25:00,111.806,111.826,111.77,111.799,4409700011.0
2005-07-11 21:30:00,111.785,111.823,111.77,111.774,3441599971.0
2005-07-11 21:35:00,111.775,111.804,111.745,111.764,2474900001.0
2005-07-11 21:40:00,111.75,111.806,111.735,111.776,4547399991.0
2005-07-11 21:45:00,111.779,111.799,111.748,111.79,3703599962.0
2005-07-11 21:50:00,111.797,111.817,111.769,111.789,2206299999.0
2005-07-11 21:55:00,111.804,111.814,111.777,111.806,1768100003.0
2005-07-11 22:00:00,111.807,111.825,111.777,111.817,4224400014.0
2005-07-11 22:05:00,111.8,111.822,111.789,111.808,1365199994.0
2005-07-11 22:10:00,111.814,111.839,111.793,111.793,1907399999.0
2005-07-11 22:15:00,111.815,111.837,111.783,111.785,2048900001.0
2005-07-11 22:20:00,111.79,111.818,111.774,111.786,1405299995.0
2005-07-11 22:25:00,111.773,111.804,111.754,111.793,1608400002.0
2005-07-11 22:30:00,111.777,111.806,111.74,111.74,2912900013.0
2005-07-11 22:35:00,111.749,111.81,111.749,111.81,2270700010.0
2005-07-11 22:40:00,111.791,111.817,111.778,111.788,1759800014.0
2005-07-11 22:45:00,111.801,111.837,111.779,111.805,1755800001.0
2005-07-11 22:50:00,111.801,111.826,111.78,111.796,1631600002.0
2005-07-11 22:55:00,111.784,111.821,111.778,111.798,1547000003.0
2005-07-11 23:00:00,111.815,111.837,111.787,111.791,1306299992.0
2005-07-11 23:05:00,111.8,111.828,111.778,111.803,1449900011.0
2005-07-11 23:10:00,111.804,111.812,111.76,111.785,1232999987.0
2005-07-11 23:15:00,111.782,111.812,111.755,111.783,1156799999.0
2005-07-11 23:20:00,111.785,111.798,111.764,111.788,1335499998.0
2005-07-11 23:25:00,111.762,111.801,111.751,111.786,1176599990.0
2005-07-11 23:30:00,111.79,111.802,111.751,111.764,995300000.0
2005-07-11 23:35:00,111.76,111.789,111.735,111.744,1081400003.0
2005-07-11 23:40:00,111.747,111.761,111.692,111.702,1474500006.0
2005-07-11 23:45:00,111.72,111.743,111.69,111.712,1341300012.0
2005-07-11 23:50:00,111.702,111.744,111.694,111.703,1375999990.0
2005-07-11 23:55:00,111.725,111.746,111.687,111.687,1231300001.0
2005-07-12 00:00:00,111.72,111.729,111.694,111.708,1112299998.0
2005-07-12 00:05:00,111.715,111.733,111.69,111.714,915200008.0
2005-07-12 00:10:00,111.705,111.718,111.655,111.676,1270799994.0
2005-07-12 00:15:00,111.667,111.715,111.641,111.643,1210599990.0
2005-07-12 00:20:00,111.674,111.679,111.622,111.635,1264999998.0
2005-07-12 00:25:00,111.627,111.696,111.626,111.695,1330300012.0
2005-07-12 00:30:00,111.653,111.67,111.635,111.649,1333500005.0
2005-07-12 00:35:00,111.678,111.679,111.642,111.662,1149899997.0
2005-07-12 00:40:00,111.682,111.701,111.653,111.658,1343799991.0
2005-07-12 00:45:00,111.707,111.712,111.668,111.696,970500000.0
2005-07-12 00:50:00,111.693,111.717,111.67,111.679,1111699991.0
2005-07-12 00:55:00,111.69,111.726,111.675,111.685,1376499997.0
2005-07-12 01:00:00,111.705,111.723,111.653,111.685,1488799998.0
2005-07-12 01:05:00,111.708,111.745,111.696,111.702,1104399994.0
2005-07-12 01:10:00,111.718,111.746,111.699,111.724,1315500008.0
2005-07-12 01:15:00,111.708,111.728,111.684,111.691,1139700001.0
2005-07-12 01:20:00,111.682,111.72,111.672,111.712,1440600009.0
2005-07-12 01:25:00,111.717,111.717,111.647,111.655,1110899995.0
2005-07-12 01:30:00,111.661,111.699,111.651,111.68,1508999995.0
2005-07-12 01:35:00,111.666,111.703,111.651,111.664,1323799986.0
2005-07-12 01:40:00,111.678,111.706,111.637,111.687,849900001.0
2005-07-12 01:45:00,111.668,111.734,111.658,111.675,1200899994.0
2005-07-12 01:50:00,111.657,111.726,111.656,111.704,1249300003.0
2005-07-12 01:55:00,111.724,111.767,111.696,111.731,990199994.0
2005-07-12 02:00:00,111.742,111.773,111.732,111.738,1043500000.0
2005-07-12 02:05:00,111.748,111.79,111.745,111.754,835900000.0
2005-07-12 02:10:00,111.786,111.79,111.699,111.699,1307700003.0
2005-07-12 02:15:00,111.683,111.707,111.625,111.625,952400004.0
2005-07-12 02:20:00,111.624,111.702,111.624,111.663,1153699999.0
2005-07-12 02:25:00,111.67,111.684,111.649,111.655,1405200001.0
2005-07-12 02:30:00,111.688,111.722,111.649,111.717,1193699999.0
2005-07-12 02:35:00,111.72,111.737,111.655,111.661,1188500005.0
2005-07-12 02:40:00,111.647,111.689,111.613,111.621,1136299997.0
2005-07-12 02:45:00,111.62,111.652,111.602,111.618,1339600004.0
2005-07-12 02:50:00,111.618,111.641,111.593,111.625,1267499997.0
2005-07-12 02:55:00,111.628,111.645,111.587,111.587,1295099983.0
2005-07-12 03:00:00,111.595,111.633,111.57,111.624,1347000010.0
2005-07-12 03:05:00,111.585,111.616,111.55,111.557,1243600015.0
2005-07-12 03:10:00,111.575,111.6,111.551,111.58,1185100002.0
2005-07-12 03:15:00,111.588,111.624,111.574,111.602,1258300017.0
2005-07-12 03:20:00,111.6,111.655,111.589,111.628,989599993.0
2005-07-12 03:25:00,111.622,111.634,111.571,111.571,1114200001.0
2005-07-12 03:30:00,111.566,111.632,111.566,111.596,1342999998.0
2005-07-12 03:35:00,111.595,111.624,111.555,111.57,950800006.0
2005-07-12 03:40:00,111.561,111.614,111.545,111.562,1039200004.0
2005-07-12 03:45:00,111.542,111.599,111.531,111.558,1171900004.0
2005-07-12 03:50:00,111.563,111.596,111.515,111.573,1361299995.0
2005-07-12 03:55:00,111.556,111.584,111.5,111.5,839400012.0
2005-07-12 04:00:00,111.5,111.565,111.493,111.505,990500010.0
2005-07-12 04:05:00,111.502,111.543,111.474,111.522,1239399995.0
2005-07-12 04:10:00,111.555,111.563,111.503,111.542,1202699988.0
2005-07-12 04:15:00,111.533,111.588,111.524,111.562,1103799994.0
2005-07-12 04:20:00,111.545,111.557,111.507,111.526,1042599998.0
2005-07-12 04:25:00,111.557,111.563,111.353,111.354,1426299989.0
2005-07-12 04:30:00,111.353,111.41,111.337,111.374,1181199996.0
2005-07-12 04:35:00,111.4,111.403,111.344,111.403,1106800005.0
2005-07-12 04:40:00,111.415,111.493,111.39,111.442,1132500001.0
2005-07-12 04:45:00,111.472,111.5,111.428,111.466,1295399995.0
2005-07-12 04:50:00,111.475,111.489,111.405,111.414,1251399997.0
2005-07-12 04:55:00,111.393,111.473,111.393,111.465,1088599988.0
2005-07-12 05:00:00,111.466,111.486,111.433,111.462,1556000002.0
2005-07-12 05:05:00,111.473,111.502,111.45,111.457,1671000006.0
2005-07-12 05:10:00,111.457,111.475,111.411,111.419,1234699998.0
2005-07-12 05:15:00,111.433,111.478,111.427,111.444,911700003.0
2005-07-12 05:20:00,111.444,111.484,111.434,111.458,1339500011.0
2005-07-12 05:25:00,111.437,111.466,111.398,111.406,1502000003.0
2005-07-12 05:30:00,111.418,111.453,111.369,111.411,1445000006.0
2005-07-12 05:35:00,111.391,111.404,111.358,111.396,1249200001.0
2005-07-12 05:40:00,111.375,111.445,111.362,111.419,1175299988.0
2005-07-12 05:45:00,111.422,111.469,111.409,111.409,1312299993.0
2005-07-12 05:50:00,111.418,111.45,111.38,111.404,960800007.0
2005-07-12 05:55:00,111.405,111.435,111.359,111.359,1229599997.0
2005-07-12 06:00:00,111.37,111.4,111.333,111.362,959700006.0
2005-07-12 06:05:00,111.362,111.389,111.334,111.354,1294599982.0
2005-07-12 06:10:00,111.355,111.374,111.32,111.346,1300100001.0
2005-07-12 06:15:00,111.335,111.376,111.305,111.309,1257899991.0
2005-07-12 06:20:00,111.305,111.362,111.305,111.345,1243800012.0
2005-07-12 06:25:00,111.321,111.33,111.264,111.264,1234800001.0
2005-07-12 06:30:00,111.265,111.33,111.245,111.293,1441199995.0
2005-07-12 06:35:00,111.292,111.332,111.285,111.31,1048699993.0
2005-07-12 06:40:00,111.321,111.357,111.316,111.34,998199995.0
2005-07-12 06:45:00,111.318,111.394,111.307,111.376,823499992.0
2005-07-12 06:50:00,111.363,111.389,111.332,111.346,1284700009.0
2005-07-12 06:55:00,111.368,111.378,111.333,111.342,1374699997.0
2005-07-12 07:00:00,111.355,111.384,111.34,111.367,1241600000.0
2005-07-12 07:05:00,111.353,111.36,111.313,111.337,1327500016.0
2005-07-12 07:10:00,111.36,111.391,111.337,111.353,1264799997.0
2005-07-12 07:15:00,111.37,111.371,111.321,111.355,954500004.0
2005-07-12 07:20:00,111.351,111.408,111.336,111.393,1187400000.0
2005-07-12 07:25:00,111.39,111.396,111.333,111.338,1226499993.0
2005-07-12 07:30:00,111.333,111.388,111.331,111.349,1356700005.0
2005-07-12 07:35:00,111.355,111.374,111.332,111.332,1377000000.0
2005-07-12 07:40:00,111.339,111.381,111.339,111.36,1111600006.0
2005-07-12 07:45:00,111.36,111.388,111.341,111.381,962300007.0
2005-07-12 07:50:00,111.385,111.396,111.348,111.383,826499998.0
2005-07-12 07:55:00,111.408,111.439,111.387,111.405,1269699995.0
2005-07-12 08:00:00,111.408,111.434,111.39,111.426,1040600002.0
2005-07-12 08:05:00,111.423,111.455,111.402,111.455,1184200005.0
2005-07-12 08:10:00,111.465,111.481,111.44,111.465,1132500000.0
2005-07-12 08:15:00,111.472,111.486,111.417,111.451,1291899995.0
2005-07-12 08:20:00,111.446,111.468,111.415,111.42,1101400003.0
2005-07-12 08:25:00,111.427,111.45,111.361,111.367,1021299998.0
2005-07-12 08:30:00,111.372,111.412,111.33,111.33,1190400001.0
2005-07-12 08:35:00,111.347,111.37,111.27,111.284,899600004.0
2005-07-12 08:40:00,111.31,111.342,111.28,111.295,1231100003.0
2005-07-12 08:45:00,111.279,111.321,111.256,111.264,1336300002.0
2005-07-12 08:50:00,111.272,111.321,111.26,111.302,1319799998.0
2005-07-12 08:55:00,111.263,111.304,111.235,111.274,1059100005.0
2005-07-12 09:00:00,111.27,111.305,111.263,111.263,1395699999.0
2005-07-12 09:05:00,111.279,111.312,111.22,111.266,1144000010.0
2005-07-12 09:10:00,111.203,111.226,111.172,111.207,1588200005.0
2005-07-12 09:15:00,111.187,111.204,111.159,111.159,994400002.0
2005-07-12 09:20:00,111.17,111.187,111.077,111.077,851499995.0
2005-07-12 09:25:00,111.077,111.135,111.077,111.135,856600001.0
2005-07-12 09:30:00,111.152,111.195,111.149,111.189,1314700003.0
2005-07-12 09:35:00,111.162,111.2,111.13,111.168,1193300008.0
2005-07-12 09:40:00,111.18,111.244,111.158,111.236,953299992.0
2005-07-12 09:45:00,111.237,111.254,111.152,111.204,1079599999.0
2005-07-12 09:50:00,111.173,111.177,111.106,111.118,1147099995.0
2005-07-12 09:55:00,111.12,111.165,111.108,111.161,1334099992.0
2005-07-12 10:00:00,111.17,111.208,111.094,111.097,1088700004.0
2005-07-12 10:05:00,111.09,111.113,111.057,111.078,989800006.0
2005-07-12 10:10:00,111.079,111.113,111.033,111.033,1147199995.0
2005-07-12 10:15:00,111.028,111.082,110.99,110.99,1595799990.0
2005-07-12 10:20:00,111.006,111.042,110.956,110.968,928600001.0
2005-07-12 10:25:00,110.979,111.066,110.979,111.054,925200005.0
2005-07-12 10:30:00,111.068,111.1,111.038,111.055,1253199995.0
2005-07-12 10:35:00,111.072,111.105,111.062,111.067,988700014.0
2005-07-12 10:40:00,111.065,111.076,111.0,111.006,1653200005.0
2005-07-12 10:45:00,111.012,111.089,111.005,111.052,1087099999.0
2005-07-12 10:50:00,111.033,111.057,111.018,111.046,1182300008.0
2005-07-12 10:55:00,111.065,111.075,110.982,110.982,1452199984.0
2005-07-12 11:00:00,110.989,111.046,110.978,111.008,959699993.0
2005-07-12 11:05:00,111.006,111.068,111.006,111.068,1267600001.0
2005-07-12 11:10:00,111.053,111.078,111.01,111.055,1560000008.0
2005-07-12 11:15:00,111.065,111.069,111.015,111.059,1239299993.0
2005-07-12 11:20:00,111.062,111.127,111.056,111.08,1176000004.0
2005-07-12 11:25:00,111.075,111.13,111.064,111.102,1386399998.0
2005-07-12 11:30:00,111.085,111.128,111.055,111.103,1052200006.0
2005-07-12 11:35:00,111.108,111.127,111.076,111.103,1150399999.0
2005-07-12 11:40:00,111.092,111.135,111.089,111.104,943400006.0
2005-07-12 11:45:00,111.12,111.163,111.113,111.145,1380899998.0
2005-07-12 11:50:00,111.135,111.15,111.115,111.127,1362200010.0
2005-07-12 11:55:00,111.139,111.149,111.105,111.116,1391200000.0
2005-07-12 12:00:00,111.137,111.168,111.114,111.131,1127000005.0
2005-07-12 12:05:00,111.137,111.179,111.122,111.143,1244899999.0
2005-07-12 12:10:00,111.149,111.172,111.095,111.095,1256999986.0
2005-07-12 12:15:00,111.102,111.148,111.072,111.097,1574999995.0
2005-07-12 12:20:00,111.099,111.153,111.098,111.115,923099995.0
2005-07-12 12:25:00,111.123,111.135,111.019,111.027,1374099992.0
2005-07-12 12:30:00,111.015,111.041,110.977,111.008,905199998.0
2005-07-12 12:35:00,111.018,111.058,111.002,111.038,1111500003.0
2005-07-12 12:40:00,111.032,111.061,111.015,111.031,1353699989.0
2005-07-12 12:45:00,111.017,111.019,110.941,110.957,1816200010.0
2005-07-12 12:50:00,110.96,111.06,110.96,111.044,1230499996.0
2005-07-12 12:55:00,111.037,111.12,111.035,111.115,1414999999.0
2005-07-12 13:00:00,111.116,111.13,111.094,111.104,1158499995.0
2005-07-12 13:05:00,111.098,111.141,111.093,111.13,1277900008.0
2005-07-12 13:10:00,111.128,111.132,111.099,111.123,969299985.0
2005-07-12 13:15:00,111.117,111.13,111.081,111.113,1202600003.0
2005-07-12 13:20:00,111.121,111.171,111.085,111.132,1500999996.0
2005-07-12 13:25:00,111.138,111.219,111.12,111.175,1543600000.0
2005-07-12 13:30:00,111.188,111.246,111.161,111.161,1253899999.0
2005-07-12 13:35:00,111.161,111.206,111.094,111.094,913500001.0
2005-07-12 13:40:00,111.09,111.153,111.086,111.147,1063200013.0
2005-07-12 13:45:00,111.118,111.163,111.113,111.148,1099300004.0
2005-07-12 13:50:00,111.151,111.166,111.097,111.157,1296299993.0
2005-07-12 13:55:00,111.148,111.151,111.104,111.128,1031599995.0
2005-07-12 14:00:00,111.14,111.152,111.106,111.134,1095099996.0
2005-07-12 14:05:00,111.132,111.16,111.11,111.145,1038200009.0
2005-07-12 14:10:00,111.159,111.231,111.159,111.211,901599995.0
2005-07-12 14:15:00,111.217,111.246,111.151,111.213,1123599998.0
2005-07-12 14:20:00,111.213,111.252,111.198,111.215,1477599999.0
2005-07-12 14:25:00,111.217,111.254,111.213,111.246,1228599999.0
2005-07-12 14:30:00,111.24,111.28,111.194,111.247,1111099993.0
2005-07-12 14:35:00,111.256,111.305,111.231,111.281,1224799996.0
2005-07-12 14:40:00,111.291,111.34,111.291,111.317,1291899995.0
2005-07-12 14:45:00,111.32,111.338,111.287,111.302,1211900006.0
2005-07-12 14:50:00,111.276,111.309,111.246,111.26,1339400012.0
2005-07-12 14:55:00,111.277,111.302,111.256,111.256,1253800002.0
2005-07-12 15:00:00,111.26,111.271,111.165,111.177,902099996.0
2005-07-12 15:05:00,111.19,111.248,111.19,111.217,1113399995.0
2005-07-12 15:10:00,111.196,111.246,111.184,111.194,955900002.0
2005-07-12 15:15:00,111.191,111.193,111.051,111.084,1262999994.0
2005-07-12 15:20:00,111.093,111.118,111.038,111.043,1442699996.0
2005-07-12 15:25:00,111.047,111.067,110.938,110.938,953800004.0
2005-07-12 15:30:00,110.922,110.982,110.92,110.97,941600008.0
2005-07-12 15:35:00,110.972,111.034,110.966,110.992,1194699999.0
2005-07-12 15:40:00,110.988,111.066,110.984,111.06,1403100000.0
2005-07-12 15:45:00,111.021,111.07,110.966,110.967,1445800005.0
2005-07-12 15:50:00,110.975,111.009,110.945,110.992,1276099986.0
2005-07-12 15:55:00,110.989,111.003,110.915,110.925,1209099996.0
2005-07-12 16:00:00,110.928,110.969,110.896,110.947,1174900000.0
2005-07-12 16:05:00,110.936,110.939,110.833,110.919,1169100014.0
2005-07-12 16:10:00,110.945,111.065,110.93,111.025,1189299997.0
2005-07-12 16:15:00,111.0,111.01,110.952,110.97,996500002.0
2005-07-12 16:20:00,110.987,111.032,110.927,110.927,1384399995.0
2005-07-12 16:25:00,110.923,110.988,110.915,110.952,1081200003.0
2005-07-12 16:30:00,110.935,110.971,110.857,110.857,988000004.0
2005-07-12 16:35:00,110.852,110.878,110.815,110.815,1348100001.0
2005-07-12 16:40:00,110.842,110.883,110.796,110.796,951999986.0
2005-07-12 16:45:00,110.787,110.846,110.78,110.812,1165800005.0
2005-07-12 16:50:00,110.836,110.916,110.797,110.909,1008300004.0
2005-07-12 16:55:00,110.881,110.979,110.88,110.921,1622899993.0
2005-07-12 17:00:00,110.904,110.952,110.857,110.914,1267599990.0
2005-07-12 17:05:00,110.887,110.967,110.872,110.918,1232100011.0
2005-07-12 17:10:00,110.916,110.968,110.91,110.942,1307800012.0
2005-07-12 17:15:00,110.958,111.006,110.946,110.96,1021400004.0
2005-07-12 17:20:00,110.967,111.034,110.92,110.961,1232100014.0
2005-07-12 17:25:00,110.96,111.009,110.944,110.959,1240000001.0
2005-07-12 17:30:00,110.943,110.998,110.914,110.943,1173400005.0
2005-07-12 17:35:00,110.922,110.967,110.844,110.859,1401199994.0
2005-07-12 17:40:00,110.835,110.891,110.825,110.863,1407400012.0
2005-07-12 17:45:00,110.875,110.904,110.849,110.862,1224199998.0
2005-07-12 17:50:00,110.89,110.917,110.837,110.838,1075700000.0
2005-07-12 17:55:00,110.834,110.96,110.834,110.921,1107100001.0
2005-07-12 18:00:00,110.93,111.01,110.93,110.99,8381299996.0
2005-07-12 18:05:00,111.0,111.02,110.97,111.0,8151199968.0
2005-07-12 18:10:00,110.99,111.0,110.933,110.96,9513699978.0
2005-07-12 18:15:00,110.97,110.999,110.939,110.99,8920899964.0
2005-07-12 18:20:00,110.97,111.0,110.97,110.97,6965599940.0
2005-07-12 18:25:00,110.96,110.996,110.945,110.957,5578499967.0
2005-07-12 18:30:00,110.96,110.985,110.934,110.97,7756600016.0
2005-07-12 18:35:00,110.96,111.009,110.946,110.992,6751000009.0
2005-07-12 18:40:00,110.97,111.075,110.97,111.022,6968499995.0
2005-07-12 18:45:00,111.013,111.062,110.99,111.005,6065799991.0
2005-07-12 18:50:00,111.007,111.042,110.976,110.976,8590300025.0
2005-07-12 18:55:00,110.968,111.03,110.958,110.993,6517000002.0
2005-07-12 19:00:00,110.966,111.048,110.953,111.035,4464700003.0
2005-07-12 19:05:00,111.046,111.08,110.997,111.002,5121400008.0
2005-07-12 19:10:00,111.02,111.058,110.969,110.977,3873299986.0
2005-07-12 19:15:00,110.985,111.023,110.877,110.962,6548600028.0
2005-07-12 19:20:00,110.962,110.998,110.922,110.938,5839100019.0
2005-07-12 19:25:00,110.98,110.993,110.909,110.909,5104200010.0
2005-07-12 19:30:00,110.907,110.972,110.866,110.885,5864400019.0
2005-07-12 19:35:00,110.896,110.949,110.891,110.942,3897800004.0
2005-07-12 19:40:00,110.941,110.977,110.897,110.915,4264199990.0
2005-07-12 19:45:00,110.919,110.957,110.895,110.929,5055699993.0
2005-07-12 19:50:00,110.916,110.947,110.853,110.898,5380300025.0
2005-07-12 19:55:00,110.852,110.907,110.815,110.826,4373300019.0
2005-07-12 20:00:00,110.822,110.889,110.822,110.889,3311700010.0
2005-07-12 20:05:00,110.803,110.873,110.741,110.805,5866100026.0
2005-07-12 20:10:00,110.799,110.862,110.794,110.836,6048999982.0
2005-07-12 20:15:00,110.839,110.886,110.804,110.818,4414999978.0
2005-07-12 20:20:00,110.812,110.879,110.803,110.842,5473500028.0
2005-07-12 20:25:00,110.845,110.899,110.842,110.891,3415700010.0
2005-07-12 20:30:00,110.88,110.923,110.862,110.923,5793599982.0
2005-07-12 20:35:00,110.923,110.948,110.888,110.923,3803899994.0
2005-07-12 20:40:00,110.92,110.946,110.888,110.905,6636800024.0
2005-07-12 20:45:00,110.923,110.943,110.858,110.89,6732899997.0
2005-07-12 20:50:00,110.863,110.918,110.861,110.893,4157600008.0
2005-07-12 20:55:00,110.881,110.926,110.85,110.86,7860800018.0
2005-07-12 21:00:00,110.843,110.913,110.843,110.903,5669400010.0
2005-07-12 21:05:00,110.895,110.931,110.872,110.918,4522000015.0
2005-07-12 21:10:00,110.905,110.922,110.864,110.907,4227999980.0
2005-07-12 21:15:00,110.881,110.934,110.869,110.897,6370800025.0
2005-07-12 21:20:00,110.898,110.956,110.893,110.91,7336799998.0
2005-07-12 21:25:00,110.935,110.952,110.904,110.927,4450400014.0
2005-07-12 21:30:00,110.928,110.942,110.892,110.938,2642800003.0
2005-07-12 21:35:00,110.905,110.94,110.873,110.893,1828899985.0
2005-07-12 21:40:00,110.905,110.927,110.85,110.867,4503199980.0
2005-07-12 21:45:00,110.877,110.916,110.847,110.858,3486800012.0
2005-07-12 21:50:00,110.867,110.892,110.835,110.871,1989100001.0
2005-07-12 21:55:00,110.846,110.894,110.834,110.849,2237299988.0
2005-07-12 22:00:00,110.843,110.899,110.837,110.878,4009200000.0
2005-07-12 22:05:00,110.86,110.871,110.826,110.866,1231700000.0
2005-07-12 22:10:00,110.845,110.893,110.835,110.863,1956199992.0
2005-07-12 22:15:00,110.853,110.884,110.815,110.862,2509299991.0
2005-07-12 22:20:00,110.84,110.898,110.838,110.871,1456199999.0
2005-07-12 22:25:00,110.865,110.889,110.84,110.847,2454300013.0
2005-07-12 22:30:00,110.848,110.878,110.838,110.846,2723200006.0
2005-07-12 22:35:00,110.837,110.893,110.837,110.859,1960399997.0
2005-07-12 22:40:00,110.85,110.871,110.83,110.838,1243900011.0
2005-07-12 22:45:00,110.841,110.868,110.814,110.845,1901400002.0
2005-07-12 22:50:00,110.847,110.872,110.813,110.828,1793099985.0
2005-07-12 22:55:00,110.822,110.843,110.758,110.779,1739700013.0
2005-07-12 23:00:00,110.782,110.847,110.782,110.803,1326500016.0
2005-07-12 23:05:00,110.813,110.84,110.788,110.794,1124799998.0
2005-07-12 23:10:00,110.802,110.831,110.784,110.806,1256999999.0
2005-07-12 23:15:00,110.805,110.829,110.775,110.804,1261100005.0
2005-07-12 23:20:00,110.803,110.86,110.783,110.819,882800005.0
2005-07-12 23:25:00,110.832,110.84,110.8,110.8,942300009.0
2005-07-12 23:30:00,110.828,110.835,110.779,110.805,1225300005.0
2005-07-12 23:35:00,110.81,110.83,110.786,110.814,1135399996.0
2005-07-12 23:40:00,110.813,110.857,110.813,110.843,1273600002.0
2005-07-12 23:45:00,110.858,110.859,110.809,110.834,1505499991.0
2005-07-12 23:50:00,110.835,110.863,110.814,110.843,1259900009.0
2005-07-12 23:55:00,110.852,110.902,110.823,110.88,1305600002.0
2005-07-13 00:00:00,110.874,110.917,110.86,110.885,1325700003.0
2005-07-13 00:05:00,110.92,110.945,110.889,110.925,1091300002.0
2005-07-13 00:10:00,110.915,110.94,110.897,110.926,1167099994.0
2005-07-13 00:15:00,110.927,110.955,110.906,110.933,1019599998.0
2005-07-13 00:20:00,110.902,110.938,110.893,110.92,1128200013.0
2005-07-13 00:25:00,110.927,110.947,110.895,110.904,1167199994.0
2005-07-13 00:30:00,110.912,110.935,110.898,110.926,1055500006.0
2005-07-13 00:35:00,110.93,110.937,110.896,110.936,1364499997.0
2005-07-13 00:40:00,110.931,110.942,110.875,110.9,1446300005.0
2005-07-13 00:45:00,110.907,110.954,110.889,110.943,1130699994.0
2005-07-13 00:50:00,110.943,110.999,110.903,110.991,1159899987.0
2005-07-13 00:55:00,110.98,111.015,110.964,110.979,1177699995.0
2005-07-13 01:00:00,110.967,110.985,110.936,110.967,1309199998.0
2005-07-13 01:05:00,110.954,110.973,110.922,110.938,1160700005.0
2005-07-13 01:10:00,110.965,110.99,110.932,110.97,1125599986.0
2005-07-13 01:15:00,110.952,110.981,110.904,110.926,1132100013.0
2005-07-13 01:20:00,110.93,110.977,110.924,110.942,1575799983.0
2005-07-13 01:25:00,110.955,110.988,110.927,110.988,1032500002.0
2005-07-13 01:30:00,110.968,110.999,110.925,110.941,1489800002.0
2005-07-13 01:35:00,110.957,110.999,110.947,110.952,1150000000.0
2005-07-13 01:40:00,110.958,111.026,110.958,110.992,1129700008.0
2005-07-13 01:45:00,110.982,111.015,110.978,110.982,1298999999.0
2005-07-13 01:50:00,110.998,111.051,110.985,111.032,1229299998.0
2005-07-13 01:55:00,111.027,111.09,111.013,111.068,1291300004.0
2005-07-13 02:00:00,111.05,111.068,111.021,111.036,1136499990.0
2005-07-13 02:05:00,111.027,111.104,111.027,111.098,1010199999.0
2005-07-13 02:10:00,111.093,111.109,111.051,111.089,1436600001.0
2005-07-13 02:15:00,111.078,111.118,111.069,111.082,893700000.0
2005-07-13 02:20:00,111.084,111.12,111.06,111.107,1272499985.0
2005-07-13 02:25:00,111.125,111.169,111.091,111.156,1358399998.0
2005-07-13 02:30:00,111.16,111.177,111.125,111.15,1122899992.0
2005-07-13 02:35:00,111.14,111.171,111.127,111.127,1381899987.0
2005-07-13 02:40:00,111.127,111.169,111.117,111.143,1318100004.0
2005-07-13 02:45:00,111.148,111.172,111.124,111.139,1215100000.0
2005-07-13 02:50:00,111.121,111.17,111.11,111.125,1188599990.0
2005-07-13 02:55:00,111.138,111.146,111.095,111.095,1112600004.0
2005-07-13 03:00:00,111.091,111.134,111.071,111.071,860499999.0
2005-07-13 03:05:00,111.085,111.128,111.06,111.102,1321500006.0
2005-07-13 03:10:00,111.107,111.131,111.07,111.085,911399998.0
2005-07-13 03:15:00,111.095,111.121,111.057,111.074,1101899991.0
2005-07-13 03:20:00,111.055,111.1,111.04,111.069,1205700001.0
2005-07-13 03:25:00,111.067,111.091,111.038,111.055,1025399999.0
2005-07-13 03:30:00,111.04,111.103,111.04,111.077,1366899996.0
2005-07-13 03:35:00,111.067,111.119,111.067,111.091,1126000007.0
2005-07-13 03:40:00,111.102,111.111,111.077,111.079,1118699997.0
2005-07-13 03:45:00,111.072,111.111,111.057,111.087,1067200009.0
2005-07-13 03:50:00,111.08,111.114,111.061,111.1,1259899999.0
2005-07-13 03:55:00,111.07,111.114,111.065,111.077,1481699996.0
2005-07-13 04:00:00,111.105,111.124,111.059,111.094,1547900003.0
2005-07-13 04:05:00,111.1,111.175,111.1,111.118,1588199999.0
2005-07-13 04:10:00,111.138,111.173,111.118,111.156,1442499988.0
2005-07-13 04:15:00,111.15,111.182,111.134,111.168,1099599999.0
2005-07-13 04:20:00,111.16,111.181,111.125,111.15,1154000006.0
2005-07-13 04:25:00,111.142,111.165,111.107,111.122,1103400009.0
2005-07-13 04:30:00,111.126,111.152,111.099,111.131,1177499997.0
2005-07-13 04:35:00,111.132,111.161,111.105,111.149,1111599999.0
2005-07-13 04:40:00,111.118,111.15,111.095,111.135,1222599984.0
2005-07-13 04:45:00,111.123,111.131,111.088,111.11,1199200004.0
2005-07-13 04:50:00,111.106,111.131,111.074,111.087,925099999.0
2005-07-13 04:55:00,111.094,111.122,111.072,111.097,1335499998.0
2005-07-13 05:00:00,111.1,111.121,111.082,111.095,1287900012.0
2005-07-13 05:05:00,111.087,111.12,111.068,111.107,1637500005.0
2005-07-13 05:10:00,111.103,111.135,111.086,111.118,1287700005.0
2005-07-13 05:15:00,111.098,111.128,111.082,111.107,1211900001.0
2005-07-13 05:20:00,111.093,111.125,111.086,111.108,1196399998.0
2005-07-13 05:25:00,111.112,111.122,111.07,111.103,1258100005.0
2005-07-13 05:30:00,111.11,111.11,111.064,111.082,1637100000.0
2005-07-13 05:35:00,111.075,111.106,111.067,111.078,1271999999.0
2005-07-13 05:40:00,111.08,111.118,111.062,111.095,1282700002.0
2005-07-13 05:45:00,111.102,111.117,111.069,111.096,1165500001.0
2005-07-13 05:50:00,111.087,111.1,111.06,111.074,1024499991.0
2005-07-13 05:55:00,111.065,111.09,111.041,111.081,1259799986.0
2005-07-13 06:00:00,111.085,111.096,111.051,111.076,969900001.0
2005-07-13 06:05:00,111.07,111.088,111.042,111.064,1116800012.0
2005-07-13 06:10:00,111.049,111.052,110.988,110.991,944199998.0
2005-07-13 06:15:00,110.988,111.038,110.987,111.005,656100005.0
2005-07-13 06:20:00,110.99,111.05,110.99,111.03,1269600001.0
2005-07-13 06:25:00,111.042,111.067,111.02,111.04,1361500008.0
2005-07-13 06:30:00,111.027,111.071,111.02,111.02,1261300001.0
2005-07-13 06:35:00,111.029,111.054,111.016,111.02,1357100003.0
2005-07-13 06:40:00,111.025,111.06,111.013,111.043,1022499989.0
2005-07-13 06:45:00,111.029,111.095,111.029,111.085,1232499994.0
2005-07-13 06:50:00,111.06,111.076,111.036,111.06,1408300002.0
2005-07-13 06:55:00,111.045,111.088,111.029,111.076,1111899999.0
2005-07-13 07:00:00,111.062,111.094,111.045,111.094,1248899998.0
2005-07-13 07:05:00,111.077,111.133,111.077,111.115,1518300003.0
2005-07-13 07:10:00,111.103,111.156,111.09,111.127,1139100013.0
2005-07-13 07:15:00,111.15,111.15,111.094,111.134,1276900013.0
2005-07-13 07:20:00,111.138,111.176,111.119,111.132,1087200004.0
2005-07-13 07:25:00,111.135,111.171,111.109,111.144,1301499992.0
2005-07-13 07:30:00,111.135,111.196,111.135,111.152,1231600001.0
2005-07-13 07:35:00,111.154,111.198,111.118,111.161,1014699991.0
2005-07-13 07:40:00,111.172,111.179,111.126,111.147,1088500000.0
2005-07-13 07:45:00,111.14,111.162,111.088,111.133,1378999999.0
2005-07-13 07:50:00,111.138,111.157,111.111,111.13,817299996.0
2005-07-13 07:55:00,111.12,111.154,111.11,111.129,1558999999.0
2005-07-13 08:00:00,111.135,111.176,111.107,111.152,873299995.0
2005-07-13 08:05:00,111.155,111.177,111.137,111.159,1283599996.0
2005-07-13 08:10:00,111.153,111.171,111.13,111.13,1454599991.0
2005-07-13 08:15:00,111.148,111.166,111.115,111.165,1302900008.0
2005-07-13 08:20:00,111.172,111.172,111.116,111.126,947299991.0
2005-07-13 08:25:00,111.157,111.157,111.091,111.103,970500005.0
2005-07-13 08:30:00,111.133,111.166,111.098,111.15,1176000000.0
2005-07-13 08:35:00,111.145,111.181,111.117,111.161,1107800002.0
2005-07-13 08:40:00,111.177,111.225,111.16,111.196,1610399998.0
2005-07-13 08:45:00,111.181,111.238,111.176,111.224,1173600005.0
2005-07-13 08:50:00,111.197,111.282,111.197,111.256,1625600020.0
2005-07-13 08:55:00,111.277,111.29,111.244,111.264,796200004.0
2005-07-13 09:00:00,111.265,111.343,111.232,111.339,1266700006.0
2005-07-13 09:05:00,111.34,111.357,111.274,111.314,987800012.0
2005-07-13 09:10:00,111.324,111.348,111.3,111.335,1568599993.0
2005-07-13 09:15:00,111.333,111.366,111.315,111.36,1063699995.0
2005-07-13 09:20:00,111.325,111.404,111.318,111.347,1154200000.0
2005-07-13 09:25:00,111.355,111.379,111.317,111.333,1023099999.0
2005-07-13 09:30:00,111.307,111.374,111.298,111.334,1059699988.0
2005-07-13 09:35:00,111.325,111.371,111.316,111.341,1193300010.0
2005-07-13 09:40:00,111.357,111.375,111.314,111.33,1082699990.0
2005-07-13 09:45:00,111.34,111.394,111.325,111.358,1079400002.0
2005-07-13 09:50:00,111.373,111.399,111.325,111.387,1087299998.0
2005-07-13 09:55:00,111.388,111.436,111.376,111.409,1387900007.0
2005-07-13 10:00:00,111.41,111.431,111.381,111.41,1423999999.0
2005-07-13 10:05:00,111.383,111.421,111.365,111.421,1216999993.0
2005-07-13 10:10:00,111.455,111.455,111.408,111.44,1411499994.0
2005-07-13 10:15:00,111.417,111.447,111.377,111.41,1564200004.0
2005-07-13 10:20:00,111.392,111.445,111.365,111.38,1276999983.0
2005-07-13 10:25:00,111.403,111.417,111.335,111.339,1205000004.0
2005-07-13 10:30:00,111.349,111.406,111.349,111.391,1179500011.0
2005-07-13 10:35:00,111.377,111.387,111.332,111.347,1325799989.0
2005-07-13 10:40:00,111.337,111.358,111.299,111.335,1393400001.0
2005-07-13 10:45:00,111.342,111.364,111.31,111.364,1340299996.0
2005-07-13 10:50:00,111.363,111.388,111.352,111.359,989700003.0
2005-07-13 10:55:00,111.35,111.396,111.339,111.355,1197200007.0
2005-07-13 11:00:00,111.358,111.383,111.314,111.337,1158999992.0
2005-07-13 11:05:00,111.313,111.34,111.272,111.322,1252400007.0
2005-07-13 11:10:00,111.315,111.359,111.28,111.329,1207599991.0
2005-07-13 11:15:00,111.345,111.367,111.315,111.33,1069699997.0
2005-07-13 11:20:00,111.36,111.382,111.322,111.366,912300007.0
2005-07-13 11:25:00,111.377,111.39,111.324,111.355,1073700004.0
2005-07-13 11:30:00,111.357,111.396,111.354,111.39,1135300010.0
2005-07-13 11:35:00,111.373,111.38,111.317,111.348,1327499996.0
2005-07-13 11:40:00,111.332,111.407,111.33,111.399,1164699994.0
2005-07-13 11:45:00,111.415,111.457,111.398,111.445,1431700005.0
2005-07-13 11:50:00,111.438,111.453,111.382,111.382,1217600009.0
2005-07-13 11:55:00,111.367,111.4,111.345,111.354,1274699999.0
2005-07-13 12:00:00,111.338,111.374,111.299,111.302,990400009.0
2005-07-13 12:05:00,111.34,111.352,111.291,111.327,1187400002.0
2005-07-13 12:10:00,111.316,111.343,111.271,111.311,1310200001.0
2005-07-13 12:15:00,111.327,111.364,111.312,111.347,1579999999.0
2005-07-13 12:20:00,111.344,111.367,111.324,111.341,1112500007.0
2005-07-13 12:25:00,111.323,111.371,111.323,111.339,1124100004.0
2005-07-13 12:30:00,111.365,111.368,111.319,111.327,1161099991.0
2005-07-13 12:35:00,111.337,111.353,111.293,111.35,1114200005.0
2005-07-13 12:40:00,111.347,111.376,111.329,111.34,1138499993.0
2005-07-13 12:45:00,111.355,111.432,111.337,111.38,1344899994.0
2005-07-13 12:50:00,111.358,111.413,111.358,111.397,1221900005.0
2005-07-13 12:55:00,111.402,111.433,111.384,111.433,1232300003.0
2005-07-13 13:00:00,111.428,111.462,111.42,111.45,1476699993.0
2005-07-13 13:05:00,111.44,111.498,111.418,111.498,1300400008.0
2005-07-13 13:10:00,111.522,111.546,111.463,111.517,1056800011.0
2005-07-13 13:15:00,111.512,111.532,111.449,111.449,1455100000.0
2005-07-13 13:20:00,111.459,111.503,111.459,111.5,1171099992.0
2005-07-13 13:25:00,111.508,111.542,111.438,111.523,882000001.0
2005-07-13 13:30:00,111.511,111.511,111.434,111.44,1094300000.0
2005-07-13 13:35:00,111.428,111.457,111.394,111.42,1301099997.0
2005-07-13 13:40:00,111.401,111.428,111.381,111.409,1337400010.0
2005-07-13 13:45:00,111.39,111.435,111.333,111.333,1184499996.0
2005-07-13 13:50:00,111.352,111.416,111.32,111.331,1344200016.0
2005-07-13 13:55:00,111.352,111.403,111.32,111.379,1201000003.0
2005-07-13 14:00:00,111.404,111.424,111.333,111.362,1244199991.0
2005-07-13 14:05:00,111.329,111.334,111.288,111.297,1099600002.0
2005-07-13 14:10:00,111.309,111.353,111.298,111.332,997000001.0
2005-07-13 14:15:00,111.338,111.368,111.302,111.338,1154900005.0
2005-07-13 14:20:00,111.32,111.351,111.306,111.307,1512599989.0
2005-07-13 14:25:00,111.32,111.376,111.304,111.376,1030499991.0
2005-07-13 14:30:00,111.397,111.493,111.366,111.447,1376299995.0
2005-07-13 14:35:00,111.433,111.479,111.356,111.386,1224100010.0
2005-07-13 14:40:00,111.384,111.514,111.373,111.514,1106899996.0
2005-07-13 14:45:00,111.505,111.529,111.491,111.499,1332999994.0
2005-07-13 14:50:00,111.487,111.557,111.482,111.557,899400000.0
2005-07-13 14:55:00,111.583,111.695,111.571,111.643,1289200010.0
2005-07-13 15:00:00,111.626,111.834,111.621,111.787,932099995.0
2005-07-13 15:05:00,111.79,111.827,111.747,111.749,678600000.0
2005-07-13 15:10:00,111.738,111.785,111.713,111.757,1252600008.0
2005-07-13 15:15:00,111.763,111.872,111.754,111.869,1408099997.0
2005-07-13 15:20:00,111.862,111.916,111.847,111.916,1112299996.0
2005-07-13 15:25:00,111.927,111.957,111.905,111.92,825200005.0
2005-07-13 15:30:00,111.927,111.937,111.879,111.884,1270700000.0
2005-07-13 15:35:00,111.905,111.918,111.849,111.869,986500003.0
2005-07-13 15:40:00,111.868,111.906,111.835,111.886,1477599999.0
2005-07-13 15:45:00,111.882,111.925,111.863,111.889,1356199996.0
2005-07-13 15:50:00,111.898,111.925,111.869,111.869,1153800005.0
2005-07-13 15:55:00,111.862,111.894,111.844,111.845,1019700008.0
2005-07-13 16:00:00,111.836,111.869,111.803,111.844,1192000009.0
2005-07-13 16:05:00,111.855,111.931,111.855,111.914,1177100003.0
2005-07-13 16:10:00,111.935,111.947,111.87,111.913,1085799990.0
2005-07-13 16:15:00,111.922,111.936,111.856,111.856,1351600000.0
2005-07-13 16:20:00,111.863,111.916,111.845,111.915,1263599992.0
2005-07-13 16:25:00,111.927,111.993,111.898,111.961,1059099992.0
2005-07-13 16:30:00,111.966,112.006,111.952,111.976,952599997.0
2005-07-13 16:35:00,111.97,112.16,111.943,112.152,1699699996.0
2005-07-13 16:40:00,112.16,112.177,112.098,112.117,904600003.0
2005-07-13 16:45:00,112.125,112.167,112.104,112.104,915199994.0
2005-07-13 16:50:00,112.115,112.168,112.067,112.098,1429200013.0
2005-07-13 16:55:00,112.081,112.153,112.072,112.147,1168000005.0
2005-07-13 17:00:00,112.152,112.229,112.123,112.2,995699998.0
2005-07-13 17:05:00,112.199,112.256,112.131,112.131,1074899986.0
2005-07-13 17:10:00,112.125,112.178,112.111,112.159,1335200005.0
2005-07-13 17:15:00,112.174,112.216,112.134,112.14,912900012.0
2005-07-13 17:20:00,112.142,112.175,112.093,112.112,1001700004.0
2005-07-13 17:25:00,112.098,112.13,112.078,112.078,1099000000.0
2005-07-13 17:30:00,112.093,112.119,112.023,112.06,953300005.0
2005-07-13 17:35:00,112.064,112.128,112.056,112.056,1025399992.0
2005-07-13 17:40:00,112.038,112.091,112.017,112.065,963000006.0
2005-07-13 17:45:00,112.075,112.085,112.013,112.014,1393600010.0
2005-07-13 17:50:00,112.026,112.079,112.017,112.071,1445100013.0
2005-07-13 17:55:00,112.053,112.102,112.053,112.082,1102800002.0
2005-07-13 18:00:00,112.083,112.094,111.99,112.0,7344599982.0
2005-07-13 18:05:00,112.01,112.05,111.99,112.03,8631999980.0
2005-07-13 18:10:00,112.04,112.07,112.013,112.07,8927199968.0
2005-07-13 18:15:00,112.08,112.08,112.05,112.05,7299199968.0
2005-07-13 18:20:00,112.04,112.04,112.02,112.02,7299199968.0
2005-07-13 18:25:00,112.03,112.066,112.02,112.05,8984099965.0
2005-07-13 18:30:00,112.04,112.14,112.017,112.13,9811200008.0
2005-07-13 18:35:00,112.14,112.16,112.063,112.11,7504900009.0
2005-07-13 18:40:00,112.104,112.151,112.1,112.102,6608300002.0
2005-07-13 18:45:00,112.101,112.154,112.076,112.122,6146199984.0
2005-07-13 18:50:00,112.119,112.153,112.074,112.13,9258899990.0
2005-07-13 18:55:00,112.123,112.153,112.105,112.124,5975399985.0
2005-07-13 19:00:00,112.14,112.157,112.09,112.116,4732200014.0
2005-07-13 19:05:00,112.106,112.141,112.084,112.102,3454099992.0
2005-07-13 19:10:00,112.097,112.136,112.053,112.053,3918399992.0
2005-07-13 19:15:00,112.045,112.124,112.045,112.08,5610599997.0
2005-07-13 19:20:00,112.082,112.132,112.06,112.082,4700599989.0
2005-07-13 19:25:00,112.093,112.129,112.056,112.095,7275199996.0
2005-07-13 19:30:00,112.112,112.168,112.082,112.117,6333399980.0
2005-07-13 19:35:00,112.111,112.154,112.026,112.085,3656399991.0
2005-07-13 19:40:00,112.091,112.152,112.075,112.087,4271600006.0
2005-07-13 19:45:00,112.079,112.117,112.043,112.069,4783300029.0
2005-07-13 19:50:00,112.095,112.11,112.043,112.074,4790900011.0
2005-07-13 19:55:00,112.069,112.101,112.049,112.075,4775799986.0
2005-07-13 20:00:00,112.065,112.116,112.018,112.069,3375500000.0
2005-07-13 20:05:00,112.062,112.107,112.043,112.069,5494000005.0
2005-07-13 20:10:00,112.055,112.087,112.029,112.067,6630900003.0
2005-07-13 20:15:00,112.067,112.1,112.027,112.028,4375699996.0
2005-07-13 20:20:00,112.029,112.092,112.029,112.029,4862700030.0
2005-07-13 20:25:00,112.036,112.084,111.97,112.01,7416000040.0
2005-07-13 20:30:00,112.03,112.067,111.977,111.992,7424300017.0
2005-07-13 20:35:00,112.014,112.076,112.001,112.035,3827299985.0
2005-07-13 20:40:00,112.01,112.025,111.959,111.993,6697699999.0
2005-07-13 20:45:00,111.992,112.016,111.942,111.972,7429000022.0
2005-07-13 20:50:00,111.946,111.996,111.879,111.879,4170399997.0
2005-07-13 20:55:00,111.88,111.963,111.866,111.89,8145900011.0
2005-07-13 21:00:00,111.887,111.948,111.866,111.928,6036499996.0
2005-07-13 21:05:00,111.922,111.964,111.898,111.921,4240200004.0
2005-07-13 21:10:00,111.925,111.95,111.888,111.894,3594899995.0
2005-07-13 21:15:00,111.897,111.952,111.866,111.898,6583100041.0
2005-07-13 21:20:00,111.9,111.944,111.891,111.902,6525299975.0
2005-07-13 21:25:00,111.902,111.936,111.87,111.878,4394899982.0
2005-07-13 21:30:00,111.88,111.926,111.845,111.866,2976399990.0
2005-07-13 21:35:00,111.897,111.909,111.831,111.871,2002000010.0
2005-07-13 21:40:00,111.855,111.899,111.824,111.859,4249299995.0
2005-07-13 21:45:00,111.867,111.93,111.847,111.859,3535399991.0
2005-07-13 21:50:00,111.867,111.927,111.857,111.908,2166499998.0
2005-07-13 21:55:00,111.898,111.937,111.878,111.907,2116700003.0
2005-07-13 22:00:00,111.902,111.933,111.864,111.926,3809300018.0
2005-07-13 22:05:00,111.914,111.914,111.865,111.87,1177100010.0
2005-07-13 22:10:00,111.898,111.915,111.834,111.862,1997899983.0
2005-07-13 22:15:00,111.873,111.925,111.854,111.875,2272099999.0
2005-07-13 22:20:00,111.873,111.922,111.845,111.845,1294100008.0
2005-07-13 22:25:00,111.858,111.905,111.834,111.842,1884800010.0
2005-07-13 22:30:00,111.845,111.878,111.789,111.791,2719000002.0
2005-07-13 22:35:00,111.785,111.83,111.769,111.829,2160100008.0
2005-07-13 22:40:00,111.819,111.852,111.79,111.848,1759800008.0
2005-07-13 22:45:00,111.835,111.9,111.813,111.853,1819700018.0
2005-07-13 22:50:00,111.835,111.876,111.823,111.85,1437000008.0
2005-07-13 22:55:00,111.853,111.883,111.844,111.857,1766899996.0
2005-07-13 23:00:00,111.868,111.884,111.813,111.83,1273199998.0
2005-07-13 23:05:00,111.825,111.862,111.811,111.836,1491299993.0
2005-07-13 23:10:00,111.844,111.896,111.818,111.89,1200599995.0
2005-07-13 23:15:00,111.881,111.887,111.844,111.854,1104800001.0
2005-07-13 23:20:00,111.873,111.891,111.835,111.872,1317300000.0
2005-07-13 23:25:00,111.872,111.893,111.812,111.828,1209400009.0
2005-07-13 23:30:00,111.817,111.86,111.795,111.858,1080800003.0
2005-07-13 23:35:00,111.822,111.888,111.822,111.865,1568899995.0
2005-07-13 23:40:00,111.847,111.897,111.846,111.857,1049400004.0
2005-07-13 23:45:00,111.877,111.922,111.865,111.891,984300006.0
2005-07-13 23:50:00,111.882,111.92,111.872,111.893,1317200010.0
2005-07-13 23:55:00,111.903,111.932,111.883,111.918,1260100000.0
2005-07-14 00:00:00,111.91,111.918,111.877,111.895,1416000008.0
2005-07-14 00:05:00,111.898,111.922,111.856,111.877,1510500001.0
2005-07-14 00:10:00,111.895,111.938,111.88,111.933,1016700004.0
2005-07-14 00:15:00,111.913,111.969,111.894,111.908,1527900007.0
2005-07-14 00:20:00,111.957,111.957,111.907,111.924,1120100004.0
2005-07-14 00:25:00,111.917,112.011,111.917,112.003,1194599998.0
2005-07-14 00:30:00,112.02,112.048,111.99,112.041,1188000000.0
2005-07-14 00:35:00,112.028,112.068,112.011,112.065,1099700008.0
2005-07-14 00:40:00,112.06,112.079,112.015,112.017,1364400005.0
2005-07-14 00:45:00,112.04,112.073,112.028,112.034,988599991.0
2005-07-14 00:50:00,112.047,112.068,111.971,111.998,1312200003.0
2005-07-14 00:55:00,111.975,112.052,111.963,111.994,1077099998.0
2005-07-14 01:00:00,111.993,112.038,111.982,112.02,1080199997.0
2005-07-14 01:05:00,112.027,112.038,111.976,112.012,1270799998.0
2005-07-14 01:10:00,112.022,112.043,111.978,111.998,1325799997.0
2005-07-14 01:15:00,112.002,112.063,112.002,112.053,1281100007.0
2005-07-14 01:20:00,112.075,112.082,112.027,112.052,1130399997.0
2005-07-14 01:25:00,112.048,112.074,112.006,112.031,1298799999.0
2005-07-14 01:30:00,112.027,112.061,112.025,112.033,1109100000.0
2005-07-14 01:35:00,112.045,112.082,112.024,112.05,989000000.0
2005-07-14 01:40:00,112.068,112.068,112.029,112.058,1533900001.0
2005-07-14 01:45:00,112.044,112.095,112.042,112.063,1695500007.0
2005-07-14 01:50:00,112.036,112.082,112.019,112.062,996699999.0
2005-07-14 01:55:00,112.087,112.1,112.033,112.034,1090999985.0
2005-07-14 02:00:00,112.027,112.088,111.999,112.039,1578300007.0
2005-07-14 02:05:00,112.035,112.066,112.003,112.066,1032100010.0
2005-07-14 02:10:00,112.016,112.086,112.011,112.053,1727599995.0
2005-07-14 02:15:00,112.067,112.106,112.059,112.1,1193499997.0
2005-07-14 02:20:00,112.08,112.109,112.035,112.044,1057700002.0
2005-07-14 02:25:00,112.06,112.101,112.043,112.069,1325199997.0
2005-07-14 02:30:00,112.096,112.102,111.996,112.065,1347000016.0
2005-07-14 02:35:00,112.045,112.081,112.027,112.048,1334900001.0
2005-07-14 02:40:00,112.05,112.081,112.032,112.072,1212800001.0
2005-07-14 02:45:00,112.049,112.076,111.988,112.006,1369099993.0
2005-07-14 02:50:00,111.987,112.06,111.978,112.025,1034800006.0
2005-07-14 02:55:00,112.03,112.101,112.024,112.09,983399994.0
2005-07-14 03:00:00,112.078,112.108,112.05,112.082,1010700002.0
2005-07-14 03:05:00,112.083,112.1,112.041,112.068,1369800001.0
2005-07-14 03:10:00,112.074,112.1,111.971,111.971,1266800011.0
2005-07-14 03:15:00,111.983,112.003,111.927,111.927,1441700016.0
2005-07-14 03:20:00,111.921,111.984,111.886,111.914,1384599998.0
2005-07-14 03:25:00,111.912,111.947,111.909,111.913,1054900000.0
2005-07-14 03:30:00,111.907,111.934,111.876,111.89,1204199993.0
2005-07-14 03:35:00,111.907,111.933,111.892,111.912,1134100001.0
2005-07-14 03:40:00,111.925,111.939,111.877,111.899,1062800006.0
2005-07-14 03:45:00,111.893,111.926,111.865,111.901,1182700006.0
2005-07-14 03:50:00,111.872,111.918,111.839,111.863,1150600015.0
2005-07-14 03:55:00,111.87,111.89,111.832,111.845,1145999998.0
2005-07-14 04:00:00,111.848,111.901,111.846,111.888,1385499995.0
2005-07-14 04:05:00,111.892,111.914,111.849,111.878,1502199993.0
2005-07-14 04:10:00,111.903,111.904,111.852,111.888,1302699996.0
2005-07-14 04:15:00,111.874,111.89,111.857,111.881,1270899998.0
2005-07-14 04:20:00,111.873,111.896,111.858,111.879,1426100005.0
2005-07-14 04:25:00,111.877,111.898,111.849,111.896,1510900010.0
2005-07-14 04:30:00,111.895,111.906,111.833,111.858,1115300012.0
2005-07-14 04:35:00,111.858,111.866,111.821,111.844,1223199997.0
2005-07-14 04:40:00,111.86,111.896,111.837,111.837,1084200005.0
2005-07-14 04:45:00,111.86,111.888,111.833,111.864,1351400003.0
2005-07-14 04:50:00,111.878,111.895,111.856,111.881,1251499994.0
2005-07-14 04:55:00,111.882,111.907,111.849,111.868,1164299998.0
2005-07-14 05:00:00,111.876,111.901,111.846,111.857,1410800002.0
2005-07-14 05:05:00,111.866,111.888,111.841,111.868,1849799999.0
2005-07-14 05:10:00,111.868,111.886,111.847,111.866,1108900003.0
2005-07-14 05:15:00,111.855,111.882,111.824,111.824,1319599995.0
2005-07-14 05:20:00,111.838,111.876,111.828,111.843,1273599998.0
2005-07-14 05:25:00,111.845,111.893,111.838,111.877,1118799999.0
2005-07-14 05:30:00,111.883,111.89,111.84,111.858,1590000001.0
2005-07-14 05:35:00,111.86,111.884,111.828,111.864,1069500007.0
2005-07-14 05:40:00,111.853,111.877,111.839,111.839,1145100007.0
2005-07-14 05:45:00,111.857,111.89,111.837,111.867,1140300003.0
2005-07-14 05:50:00,111.87,111.893,111.845,111.867,1396999996.0
2005-07-14 05:55:00,111.87,111.895,111.842,111.86,1112299990.0
2005-07-14 06:00:00,111.867,111.882,111.841,111.844,1065199987.0
2005-07-14 06:05:00,111.855,111.866,111.804,111.804,1071499996.0
2005-07-14 06:10:00,111.818,111.848,111.801,111.813,950800002.0
2005-07-14 06:15:00,111.827,111.839,111.799,111.829,1032399997.0
2005-07-14 06:20:00,111.815,111.85,111.815,111.824,1161000016.0
2005-07-14 06:25:00,111.836,111.855,111.804,111.824,1239899996.0
2005-07-14 06:30:00,111.843,111.85,111.795,111.83,855300006.0
2005-07-14 06:35:00,111.802,111.836,111.801,111.809,1437900006.0
2005-07-14 06:40:00,111.83,111.849,111.782,111.797,1195899995.0
2005-07-14 06:45:00,111.797,111.842,111.786,111.828,1192999995.0
2005-07-14 06:50:00,111.815,111.881,111.799,111.877,1516699999.0
2005-07-14 06:55:00,111.873,111.894,111.831,111.874,962200010.0
2005-07-14 07:00:00,111.876,111.898,111.809,111.832,1420000013.0
2005-07-14 07:05:00,111.847,111.877,111.825,111.839,1167000004.0
2005-07-14 07:10:00,111.822,111.882,111.822,111.871,1151400002.0
2005-07-14 07:15:00,111.878,111.897,111.856,111.882,1233900011.0
2005-07-14 07:20:00,111.882,111.908,111.856,111.862,1322700004.0
2005-07-14 07:25:00,111.856,111.89,111.83,111.845,990199996.0
2005-07-14 07:30:00,111.833,111.89,111.831,111.874,1015899992.0
2005-07-14 07:35:00,111.857,111.886,111.838,111.867,1026300008.0
2005-07-14 07:40:00,111.845,111.868,111.805,111.815,897900009.0
2005-07-14 07:45:00,111.838,111.852,111.799,111.838,1178100011.0
2005-07-14 07:50:00,111.826,111.84,111.756,111.756,1472200004.0
2005-07-14 07:55:00,111.743,111.801,111.712,111.796,1192299997.0
2005-07-14 08:00:00,111.798,111.822,111.718,111.718,712399994.0
2005-07-14 08:05:00,111.697,111.744,111.648,111.672,1327000002.0
2005-07-14 08:10:00,111.692,111.733,111.66,111.671,1423700009.0
2005-07-14 08:15:00,111.668,111.712,111.648,111.707,873099992.0
2005-07-14 08:20:00,111.66,111.695,111.645,111.645,1337899996.0
2005-07-14 08:25:00,111.653,111.701,111.635,111.683,1152299998.0
2005-07-14 08:30:00,111.695,111.803,111.67,111.786,1653400003.0
2005-07-14 08:35:00,111.788,111.801,111.744,111.767,1093899999.0
2005-07-14 08:40:00,111.775,111.828,111.767,111.812,1446099998.0
2005-07-14 08:45:00,111.801,111.836,111.794,111.808,1396200004.0
2005-07-14 08:50:00,111.805,111.843,111.783,111.839,1343999994.0
2005-07-14 08:55:00,111.827,111.84,111.741,111.787,1191900008.0
2005-07-14 09:00:00,111.753,111.786,111.726,111.786,1138699996.0
2005-07-14 09:05:00,111.813,111.824,111.762,111.816,1314400005.0
2005-07-14 09:10:00,111.816,111.835,111.782,111.782,1132299994.0
2005-07-14 09:15:00,111.802,111.827,111.771,111.816,1140700008.0
2005-07-14 09:20:00,111.809,111.846,111.786,111.838,1513700005.0
2005-07-14 09:25:00,111.836,111.855,111.793,111.819,969399994.0
2005-07-14 09:30:00,111.825,111.843,111.8,111.817,1139699992.0
2005-07-14 09:35:00,111.827,111.843,111.808,111.818,1602299990.0
2005-07-14 09:40:00,111.83,111.844,111.803,111.803,1289100004.0
2005-07-14 09:45:00,111.81,111.83,111.767,111.769,1511899995.0
2005-07-14 09:50:00,111.765,111.817,111.76,111.804,1455399988.0
2005-07-14 09:55:00,111.81,111.834,111.784,111.816,1194299995.0
2005-07-14 10:00:00,111.808,111.853,111.807,111.841,1123700001.0
2005-07-14 10:05:00,111.862,111.959,111.853,111.909,1140899994.0
2005-07-14 10:10:00,111.905,111.929,111.876,111.91,1091800002.0
2005-07-14 10:15:00,111.915,111.948,111.871,111.91,1358100004.0
2005-07-14 10:20:00,111.913,111.958,111.9,111.936,1371800004.0
2005-07-14 10:25:00,111.913,111.945,111.898,111.945,1354700006.0
2005-07-14 10:30:00,111.95,111.988,111.945,111.983,1187499995.0
2005-07-14 10:35:00,111.987,111.999,111.929,111.934,1033499988.0
2005-07-14 10:40:00,111.943,111.983,111.913,111.94,1558100014.0
2005-07-14 10:45:00,111.915,111.944,111.904,111.931,967300010.0
2005-07-14 10:50:00,111.937,111.972,111.918,111.937,1168200009.0
2005-07-14 10:55:00,111.938,111.991,111.932,111.977,1138200016.0
2005-07-14 11:00:00,111.957,112.015,111.949,111.978,1165799999.0
2005-07-14 11:05:00,111.987,112.015,111.942,111.951,1502100011.0
2005-07-14 11:10:00,111.962,111.989,111.954,111.973,1328299998.0
2005-07-14 11:15:00,111.993,112.003,111.943,111.99,1374200000.0
2005-07-14 11:20:00,112.01,112.019,111.969,112.006,1188500009.0
2005-07-14 11:25:00,111.982,112.015,111.954,111.964,1361199998.0
2005-07-14 11:30:00,111.992,112.01,111.948,111.958,1013699997.0
2005-07-14 11:35:00,111.981,111.996,111.932,111.961,1298800002.0
2005-07-14 11:40:00,111.95,111.994,111.935,111.96,1644699992.0
2005-07-14 11:45:00,111.962,111.995,111.935,111.952,1386699986.0
2005-07-14 11:50:00,111.93,111.963,111.897,111.904,1310100005.0
2005-07-14 11:55:00,111.916,111.954,111.893,111.922,1495999998.0
2005-07-14 12:00:00,111.918,111.951,111.906,111.923,1109200002.0
2005-07-14 12:05:00,111.943,111.944,111.903,111.935,1233199996.0
2005-07-14 12:10:00,111.942,111.989,111.93,111.974,1498800006.0
2005-07-14 12:15:00,111.997,112.058,111.98,112.058,1309100004.0
2005-07-14 12:20:00,112.072,112.089,112.026,112.057,1112600005.0
2005-07-14 12:25:00,112.061,112.077,111.998,112.063,992500001.0
2005-07-14 12:30:00,112.093,112.094,112.013,112.024,1127000009.0
2005-07-14 12:35:00,112.035,112.086,112.013,112.019,1185899999.0
2005-07-14 12:40:00,112.045,112.076,112.005,112.02,1045000010.0
2005-07-14 12:45:00,112.039,112.055,111.973,112.022,1458699994.0
2005-07-14 12:50:00,112.022,112.085,112.002,112.076,1326799997.0
2005-07-14 12:55:00,112.075,112.102,112.04,112.07,1315400002.0
2005-07-14 13:00:00,112.08,112.096,112.043,112.043,1062000002.0
2005-07-14 13:05:00,112.047,112.074,112.021,112.034,1058600006.0
2005-07-14 13:10:00,112.026,112.078,112.013,112.033,1357899995.0
2005-07-14 13:15:00,112.04,112.072,112.029,112.041,1231300003.0
2005-07-14 13:20:00,112.018,112.053,111.997,112.007,1164100002.0
2005-07-14 13:25:00,112.04,112.044,111.986,111.986,1673900011.0
2005-07-14 13:30:00,112.032,112.05,111.995,112.022,1441000008.0
2005-07-14 13:35:00,112.027,112.044,111.988,112.04,1015700005.0
2005-07-14 13:40:00,112.011,112.036,111.969,112.014,1377099998.0
2005-07-14 13:45:00,112.032,112.039,111.979,112.034,1170999996.0
2005-07-14 13:50:00,112.038,112.039,111.965,112.008,1406399995.0
2005-07-14 13:55:00,111.98,111.999,111.944,111.949,1159699999.0
2005-07-14 14:00:00,111.958,112.025,111.957,111.995,1336500012.0
2005-07-14 14:05:00,111.983,112.049,111.971,112.031,985000000.0
2005-07-14 14:10:00,112.042,112.086,112.034,112.052,1242900005.0
2005-07-14 14:15:00,112.076,112.089,112.044,112.057,1693900002.0
2005-07-14 14:20:00,112.049,112.118,112.037,112.105,1373699997.0
2005-07-14 14:25:00,112.112,112.134,112.071,112.095,1219099998.0
2005-07-14 14:30:00,112.017,112.094,111.947,112.004,1325899984.0
2005-07-14 14:35:00,111.99,111.998,111.847,111.851,1129500004.0
2005-07-14 14:40:00,111.842,111.958,111.842,111.952,1283499984.0
2005-07-14 14:45:00,111.927,111.93,111.868,111.883,1291400004.0
2005-07-14 14:50:00,111.878,111.952,111.878,111.946,1471599995.0
2005-07-14 14:55:00,111.913,111.913,111.777,111.777,1212400002.0
2005-07-14 15:00:00,111.766,111.823,111.739,111.786,965499994.0
2005-07-14 15:05:00,111.818,111.885,111.804,111.868,1178500007.0
2005-07-14 15:10:00,111.86,111.913,111.828,111.877,1522499979.0
2005-07-14 15:15:00,111.87,111.906,111.84,111.883,1226200001.0
2005-07-14 15:20:00,111.875,111.973,111.86,111.931,1632200015.0
2005-07-14 15:25:00,111.942,111.976,111.934,111.946,843200006.0
2005-07-14 15:30:00,111.957,112.068,111.938,112.058,1159300009.0
2005-07-14 15:35:00,112.07,112.101,112.021,112.07,1089800003.0
2005-07-14 15:40:00,112.073,112.119,112.022,112.03,1278199997.0
2005-07-14 15:45:00,112.032,112.088,112.007,112.022,1374500010.0
2005-07-14 15:50:00,112.032,112.17,112.032,112.139,1154000016.0
2005-07-14 15:55:00,112.127,112.163,112.11,112.124,1339900012.0
2005-07-14 16:00:00,112.113,112.161,112.082,112.086,1407799996.0
2005-07-14 16:05:00,112.075,112.147,112.067,112.096,1550000000.0
2005-07-14 16:10:00,112.098,112.141,112.068,112.131,1267299992.0
2005-07-14 16:15:00,112.135,112.168,112.101,112.101,1001600006.0
2005-07-14 16:20:00,112.1,112.172,112.1,112.148,1130500015.0
2005-07-14 16:25:00,112.142,112.171,112.113,112.132,1310299998.0
2005-07-14 16:30:00,112.158,112.174,112.099,112.099,1114000000.0
2005-07-14 16:35:00,112.095,112.123,112.016,112.037,1527599999.0
2005-07-14 16:40:00,112.057,112.125,112.057,112.079,1083699997.0
2005-07-14 16:45:00,112.115,112.164,112.069,112.162,788499996.0
2005-07-14 16:50:00,112.162,112.209,112.149,112.17,1245899999.0
2005-07-14 16:55:00,112.158,112.209,112.125,112.167,1121199999.0
2005-07-14 17:00:00,112.175,112.19,112.104,112.104,1489900012.0
2005-07-14 17:05:00,112.1,112.14,112.056,112.076,984099995.0
2005-07-14 17:10:00,112.08,112.131,112.08,112.113,1278399997.0
2005-07-14 17:15:00,112.105,112.137,112.084,112.098,1220300003.0
2005-07-14 17:20:00,112.113,112.159,112.103,112.106,1140199989.0
2005-07-14 17:25:00,112.123,112.154,112.108,112.121,1374800015.0
2005-07-14 17:30:00,112.119,112.179,112.119,112.158,910199986.0
2005-07-14 17:35:00,112.19,112.211,112.149,112.211,1093300009.0
2005-07-14 17:40:00,112.208,112.246,112.169,112.174,1155699995.0
2005-07-14 17:45:00,112.163,112.219,112.145,112.161,916499997.0
2005-07-14 17:50:00,112.178,112.211,112.109,112.109,1221999992.0
2005-07-14 17:55:00,112.1,112.148,112.098,112.148,1239000001.0
2005-07-14 18:00:00,112.138,112.17,112.124,112.15,7038199987.0
2005-07-14 18:05:00,112.16,112.18,112.15,112.15,4798499973.0
2005-07-14 18:10:00,112.14,112.187,112.11,112.12,8320400010.0
2005-07-14 18:15:00,112.11,112.153,112.09,112.11,9051200048.0
2005-07-14 18:20:00,112.12,112.17,112.11,112.17,9921000040.0
2005-07-14 18:25:00,112.16,112.28,112.151,112.27,9816400019.0
2005-07-14 18:30:00,112.262,112.32,112.251,112.28,7983200006.0
2005-07-14 18:35:00,112.27,112.325,112.26,112.295,7903600018.0
2005-07-14 18:40:00,112.301,112.329,112.251,112.278,6793400019.0
2005-07-14 18:45:00,112.293,112.326,112.242,112.243,6126900005.0
2005-07-14 18:50:00,112.225,112.241,112.187,112.201,7736399973.0
2005-07-14 18:55:00,112.199,112.248,112.181,112.206,6051900032.0
2005-07-14 19:00:00,112.198,112.242,112.155,112.205,4691000005.0
2005-07-14 19:05:00,112.221,112.297,112.194,112.251,5665800013.0
2005-07-14 19:10:00,112.248,112.288,112.232,112.259,4338200013.0
2005-07-14 19:15:00,112.233,112.305,112.233,112.263,6192100010.0
2005-07-14 19:20:00,112.27,112.293,112.252,112.266,4897199989.0
2005-07-14 19:25:00,112.265,112.305,112.234,112.278,6125300011.0
2005-07-14 19:30:00,112.261,112.316,112.234,112.26,6173000003.0
2005-07-14 19:35:00,112.247,112.327,112.244,112.279,4215399995.0
2005-07-14 19:40:00,112.303,112.317,112.239,112.292,4398999972.0
2005-07-14 19:45:00,112.257,112.304,112.228,112.277,4490400017.0
2005-07-14 19:50:00,112.302,112.308,112.244,112.246,4810200003.0
2005-07-14 19:55:00,112.252,112.316,112.237,112.279,4543300040.0
2005-07-14 20:00:00,112.285,112.335,112.265,112.324,3227100007.0
2005-07-14 20:05:00,112.319,112.357,112.294,112.325,5447600014.0
2005-07-14 20:10:00,112.339,112.38,112.322,112.328,5345099999.0
2005-07-14 20:15:00,112.343,112.378,112.313,112.319,4263899992.0
2005-07-14 20:20:00,112.322,112.375,112.319,112.32,5479399998.0
2005-07-14 20:25:00,112.335,112.366,112.304,112.314,5162600013.0
2005-07-14 20:30:00,112.325,112.349,112.294,112.333,3332300019.0
2005-07-14 20:35:00,112.331,112.343,112.293,112.335,3588500012.0
2005-07-14 20:40:00,112.3,112.344,112.253,112.253,6432600004.0
2005-07-14 20:45:00,112.25,112.337,112.225,112.238,7097400002.0
2005-07-14 20:50:00,112.26,112.305,112.218,112.305,4569200008.0
2005-07-14 20:55:00,112.289,112.307,112.22,112.24,7745800013.0
2005-07-14 21:00:00,112.206,112.314,112.19,112.291,5609099988.0
2005-07-14 21:05:00,112.293,112.31,112.24,112.272,4121900021.0
2005-07-14 21:10:00,112.267,112.304,112.229,112.263,4071300026.0
2005-07-14 21:15:00,112.252,112.283,112.225,112.237,6107700001.0
2005-07-14 21:20:00,112.247,112.287,112.23,112.26,6796099984.0
2005-07-14 21:25:00,112.258,112.286,112.235,112.259,4660700010.0
2005-07-14 21:30:00,112.262,112.297,112.245,112.28,2679699987.0
2005-07-14 21:35:00,112.279,112.312,112.257,112.285,2197899994.0
2005-07-14 21:40:00,112.275,112.357,112.268,112.31,4015100013.0
2005-07-14 21:45:00,112.323,112.342,112.279,112.288,3372500023.0
2005-07-14 21:50:00,112.295,112.343,112.273,112.323,2055300017.0
2005-07-14 21:55:00,112.286,112.348,112.286,112.324,2018900005.0
2005-07-14 22:00:00,112.316,112.347,112.298,112.34,4057799978.0
2005-07-14 22:05:00,112.316,112.364,112.305,112.305,1072799999.0
2005-07-14 22:10:00,112.312,112.357,112.305,112.312,1681200013.0
2005-07-14 22:15:00,112.33,112.364,112.303,112.31,2228400004.0
2005-07-14 22:20:00,112.302,112.347,112.301,112.312,1427899996.0
2005-07-14 22:25:00,112.325,112.356,112.294,112.311,2062500004.0
2005-07-14 22:30:00,112.353,112.359,112.301,112.319,2205300003.0
2005-07-14 22:35:00,112.335,112.343,112.28,112.297,1407499987.0
2005-07-14 22:40:00,112.293,112.327,112.281,112.305,2063699999.0
2005-07-14 22:45:00,112.32,112.332,112.274,112.315,1726599998.0
2005-07-14 22:50:00,112.292,112.339,112.268,112.29,1511200004.0
2005-07-14 22:55:00,112.287,112.362,112.287,112.36,1760400003.0
2005-07-14 23:00:00,112.353,112.387,112.313,112.358,1253500004.0
2005-07-14 23:05:00,112.397,112.398,112.336,112.358,1592700001.0
2005-07-14 23:10:00,112.362,112.384,112.33,112.35,1331299981.0
2005-07-14 23:15:00,112.345,112.371,112.327,112.327,1074099994.0
2005-07-14 23:20:00,112.341,112.367,112.33,112.343,791500010.0
2005-07-14 23:25:00,112.359,112.367,112.328,112.34,1264400011.0
2005-07-14 23:30:00,112.32,112.369,112.317,112.347,1379399996.0
2005-07-14 23:35:00,112.335,112.373,112.319,112.351,1198799996.0
2005-07-14 23:40:00,112.333,112.346,112.287,112.316,1543900001.0
2005-07-14 23:45:00,112.302,112.312,112.233,112.233,1221500002.0
2005-07-14 23:50:00,112.227,112.287,112.225,112.243,1388400005.0
2005-07-14 23:55:00,112.232,112.275,112.222,112.222,1038699996.0
2005-07-15 00:00:00,112.267,112.27,112.197,112.218,1061099992.0
2005-07-15 00:05:00,112.202,112.26,112.197,112.208,1020999992.0
2005-07-15 00:10:00,112.225,112.281,112.211,112.276,1355899999.0
2005-07-15 00:15:00,112.255,112.287,112.213,112.232,1125099998.0
2005-07-15 00:20:00,112.235,112.283,112.21,112.249,1362899997.0
2005-07-15 00:25:00,112.233,112.279,112.22,112.279,1331099989.0
2005-07-15 00:30:00,112.247,112.27,112.211,112.229,1241899992.0
2005-07-15 00:35:00,112.252,112.277,112.211,112.217,1368999993.0
2005-07-15 00:40:00,112.253,112.26,112.209,112.235,1319800002.0
2005-07-15 00:45:00,112.238,112.251,112.213,112.247,1028699996.0
2005-07-15 00:50:00,112.227,112.316,112.227,112.298,1442499996.0
2005-07-15 00:55:00,112.3,112.336,112.27,112.29,1061099999.0
2005-07-15 01:00:00,112.287,112.332,112.257,112.317,1446100008.0
2005-07-15 01:05:00,112.293,112.348,112.282,112.316,1046100000.0
2005-07-15 01:10:00,112.335,112.36,112.308,112.32,1348199997.0
2005-07-15 01:15:00,112.348,112.379,112.325,112.351,1014800000.0
2005-07-15 01:20:00,112.35,112.371,112.323,112.361,1273500002.0
2005-07-15 01:25:00,112.34,112.388,112.326,112.366,1389499998.0
2005-07-15 01:30:00,112.33,112.37,112.33,112.335,987800002.0
2005-07-15 01:35:00,112.36,112.369,112.3,112.3,870799996.0
2005-07-15 01:40:00,112.301,112.37,112.293,112.356,989199992.0
2005-07-15 01:45:00,112.355,112.384,112.34,112.351,959099999.0
2005-07-15 01:50:00,112.348,112.371,112.306,112.312,1191300010.0
2005-07-15 01:55:00,112.309,112.33,112.261,112.301,1415399991.0
2005-07-15 02:00:00,112.285,112.339,112.277,112.305,1008900006.0
2005-07-15 02:05:00,112.31,112.356,112.299,112.34,1025499989.0
2005-07-15 02:10:00,112.357,112.38,112.324,112.346,1497799989.0
2005-07-15 02:15:00,112.327,112.348,112.231,112.265,1061000004.0
2005-07-15 02:20:00,112.275,112.335,112.24,112.244,1219600013.0
2005-07-15 02:25:00,112.259,112.286,112.228,112.239,1310300004.0
2005-07-15 02:30:00,112.25,112.287,112.232,112.247,1261599997.0
2005-07-15 02:35:00,112.264,112.292,112.242,112.272,816100005.0
2005-07-15 02:40:00,112.274,112.302,112.237,112.297,1606100004.0
2005-07-15 02:45:00,112.267,112.304,112.235,112.243,1499099998.0
2005-07-15 02:50:00,112.233,112.274,112.211,112.212,1252800007.0
2005-07-15 02:55:00,112.216,112.223,112.153,112.159,862700001.0
2005-07-15 03:00:00,112.191,112.218,112.113,112.14,1327699984.0
2005-07-15 03:05:00,112.155,112.171,112.11,112.139,1353399998.0
2005-07-15 03:10:00,112.133,112.184,112.13,112.156,1325700015.0
2005-07-15 03:15:00,112.188,112.189,112.116,112.132,1144500005.0
2005-07-15 03:20:00,112.145,112.168,112.113,112.116,977699999.0
2005-07-15 03:25:00,112.132,112.141,112.096,112.113,1347099991.0
2005-07-15 03:30:00,112.122,112.146,112.098,112.14,1603900000.0
2005-07-15 03:35:00,112.137,112.144,112.113,112.114,1072700000.0
2005-07-15 03:40:00,112.125,112.13,112.057,112.079,1176700002.0
2005-07-15 03:45:00,112.102,112.13,112.094,112.105,1122700000.0
2005-07-15 03:50:00,112.11,112.147,112.096,112.142,1015500017.0
2005-07-15 03:55:00,112.136,112.168,112.125,112.145,1378700003.0
2005-07-15 04:00:00,112.156,112.175,112.115,112.149,1166000013.0
2005-07-15 04:05:00,112.14,112.173,112.122,112.128,1399099995.0
2005-07-15 04:10:00,112.132,112.164,112.122,112.157,1049799998.0
2005-07-15 04:15:00,112.138,112.174,112.123,112.168,1314200001.0
2005-07-15 04:20:00,112.132,112.185,112.131,112.185,1498200003.0
2005-07-15 04:25:00,112.175,112.184,112.129,112.162,1657499983.0
2005-07-15 04:30:00,112.138,112.183,112.123,112.151,926399999.0
2005-07-15 04:35:00,112.157,112.182,112.129,112.145,986199999.0
2005-07-15 04:40:00,112.145,112.178,112.133,112.137,1368399992.0
2005-07-15 04:45:00,112.155,112.174,112.127,112.14,1295699997.0
2005-07-15 04:50:00,112.153,112.173,112.13,112.149,1215800004.0
2005-07-15 04:55:00,112.157,112.181,112.129,112.15,1174300007.0
2005-07-15 05:00:00,112.135,112.175,112.127,112.13,1259600000.0
2005-07-15 05:05:00,112.168,112.175,112.129,112.145,1159500002.0
2005-07-15 05:10:00,112.143,112.185,112.141,112.155,1282199988.0
2005-07-15 05:15:00,112.154,112.188,112.134,112.134,1407400004.0
2005-07-15 05:20:00,112.155,112.18,112.131,112.142,1319999998.0
2005-07-15 05:25:00,112.125,112.158,112.079,112.093,1162600014.0
2005-07-15 05:30:00,112.093,112.132,112.085,112.112,1283499992.0
2005-07-15 05:35:00,112.103,112.133,112.089,112.11,1251900008.0
2005-07-15 05:40:00,112.155,112.155,112.103,112.11,977300003.0
2005-07-15 05:45:00,112.113,112.153,112.11,112.143,843000002.0
2005-07-15 05:50:00,112.113,112.154,112.108,112.143,1208099993.0
2005-07-15 05:55:00,112.122,112.142,112.088,112.107,1612199996.0
2005-07-15 06:00:00,112.105,112.13,112.089,112.116,978400003.0
2005-07-15 06:05:00,112.112,112.143,112.089,112.101,920700006.0
2005-07-15 06:10:00,112.101,112.139,112.087,112.098,1100400006.0
2005-07-15 06:15:00,112.1,112.115,112.054,112.071,1317900002.0
2005-07-15 06:20:00,112.045,112.107,112.037,112.08,1171399990.0
2005-07-15 06:25:00,112.085,112.1,112.049,112.076,1209299992.0
2005-07-15 06:30:00,112.079,112.11,112.055,112.066,1247099995.0
2005-07-15 06:35:00,112.06,112.093,112.051,112.07,1397300001.0
2005-07-15 06:40:00,112.065,112.09,112.041,112.066,1383900006.0
2005-07-15 06:45:00,112.085,112.132,112.08,112.104,1302200006.0
2005-07-15 06:50:00,112.11,112.155,112.108,112.124,1218399994.0
2005-07-15 06:55:00,112.115,112.158,112.101,112.155,1153100001.0
2005-07-15 07:00:00,112.146,112.166,112.108,112.126,1579000008.0
2005-07-15 07:05:00,112.135,112.166,112.108,112.111,1368800007.0
2005-07-15 07:10:00,112.124,112.151,112.096,112.13,1030200010.0
2005-07-15 07:15:00,112.138,112.162,112.118,112.133,956800000.0
2005-07-15 07:20:00,112.14,112.186,112.128,112.142,1319100014.0
2005-07-15 07:25:00,112.148,112.169,112.106,112.122,1319400004.0
2005-07-15 07:30:00,112.099,112.127,112.078,112.122,1236999995.0
2005-07-15 07:35:00,112.112,112.158,112.107,112.153,1143100011.0
2005-07-15 07:40:00,112.143,112.147,112.102,112.104,891100000.0
2005-07-15 07:45:00,112.125,112.149,112.08,112.107,1195900003.0
2005-07-15 07:50:00,112.125,112.162,112.089,112.121,1053000015.0
2005-07-15 07:55:00,112.123,112.175,112.119,112.123,974000005.0
2005-07-15 08:00:00,112.116,112.144,112.067,112.088,1529900002.0
2005-07-15 08:05:00,112.117,112.147,112.075,112.097,922699996.0
2005-07-15 08:10:00,112.103,112.161,112.095,112.114,1429000016.0
2005-07-15 08:15:00,112.15,112.158,112.111,112.135,1346199997.0
2005-07-15 08:20:00,112.122,112.153,112.095,112.137,1112000000.0
2005-07-15 08:25:00,112.108,112.117,111.98,112.039,886899995.0
2005-07-15 08:30:00,112.052,112.109,112.033,112.033,1211100007.0
2005-07-15 08:35:00,112.057,112.089,111.9,111.916,881000013.0
2005-07-15 08:40:00,111.927,111.972,111.86,111.908,1547399994.0
2005-07-15 08:45:00,111.932,111.943,111.853,111.866,1177199989.0
2005-07-15 08:50:00,111.882,111.946,111.866,111.902,1216999994.0
2005-07-15 08:55:00,111.908,111.933,111.853,111.866,978299998.0
2005-07-15 09:00:00,111.917,111.92,111.865,111.877,1091700000.0
2005-07-15 09:05:00,111.897,111.938,111.882,111.882,1149499996.0
2005-07-15 09:10:00,111.891,111.949,111.873,111.946,1418799989.0
2005-07-15 09:15:00,111.947,111.947,111.879,111.905,1183299992.0
2005-07-15 09:20:00,111.875,111.887,111.839,111.865,1133900012.0
2005-07-15 09:25:00,111.846,111.846,111.815,111.839,1088100008.0
2005-07-15 09:30:00,111.829,111.864,111.809,111.849,1049700000.0
2005-07-15 09:35:00,111.88,111.88,111.829,111.833,1427899999.0
2005-07-15 09:40:00,111.85,111.871,111.825,111.825,1261699997.0
2005-07-15 09:45:00,111.842,111.876,111.815,111.848,1486099994.0
2005-07-15 09:50:00,111.847,111.876,111.826,111.844,1007899991.0
2005-07-15 09:55:00,111.84,111.87,111.791,111.794,1237899992.0
2005-07-15 10:00:00,111.785,111.832,111.777,111.78,1015800004.0
2005-07-15 10:05:00,111.773,111.82,111.755,111.78,1408300000.0
2005-07-15 10:10:00,111.798,111.82,111.764,111.782,1435099984.0
2005-07-15 10:15:00,111.789,111.809,111.748,111.777,1565200010.0
2005-07-15 10:20:00,111.775,111.805,111.75,111.782,1359799997.0
2005-07-15 10:25:00,111.777,111.804,111.748,111.775,1357700000.0
2005-07-15 10:30:00,111.772,111.806,111.765,111.773,1361099997.0
2005-07-15 10:35:00,111.777,111.804,111.758,111.779,1342700007.0
2005-07-15 10:40:00,111.808,111.814,111.756,111.784,1054999998.0
2005-07-15 10:45:00,111.804,111.84,111.784,111.803,1089599998.0
2005-07-15 10:50:00,111.812,111.85,111.788,111.795,1271099992.0
2005-07-15 10:55:00,111.788,111.876,111.788,111.855,1230799997.0
2005-07-15 11:00:00,111.848,111.897,111.82,111.833,1227400003.0
2005-07-15 11:05:00,111.838,111.876,111.815,111.841,1176900004.0
2005-07-15 11:10:00,111.828,111.848,111.802,111.818,1657499996.0
2005-07-15 11:15:00,111.815,111.844,111.796,111.817,1518100011.0
2005-07-15 11:20:00,111.811,111.85,111.79,111.799,1055700003.0
2005-07-15 11:25:00,111.804,111.863,111.78,111.826,1002500007.0
2005-07-15 11:30:00,111.813,111.839,111.789,111.818,1213499997.0
2005-07-15 11:35:00,111.858,111.858,111.801,111.832,1131400000.0
2005-07-15 11:40:00,111.845,111.85,111.791,111.841,1174400012.0
2005-07-15 11:45:00,111.83,111.879,111.824,111.834,1221800015.0
2005-07-15 11:50:00,111.854,111.916,111.838,111.915,1492700006.0
2005-07-15 11:55:00,111.916,111.964,111.916,111.953,1194100002.0
2005-07-15 12:00:00,111.938,111.99,111.936,111.979,1317400007.0
2005-07-15 12:05:00,111.992,112.051,111.984,112.04,1888499993.0
2005-07-15 12:10:00,112.052,112.07,111.967,112.041,1661699991.0
2005-07-15 12:15:00,112.058,112.082,112.019,112.041,1081100001.0
2005-07-15 12:20:00,112.052,112.084,112.033,112.043,1080000008.0
2005-07-15 12:25:00,112.028,112.073,112.004,112.041,994899998.0
2005-07-15 12:30:00,112.04,112.055,111.968,112.021,1173800006.0
2005-07-15 12:35:00,111.989,112.053,111.971,112.003,1276800003.0
2005-07-15 12:40:00,112.0,112.01,111.928,111.928,1149500020.0
2005-07-15 12:45:00,111.945,111.998,111.945,111.955,1490799994.0
2005-07-15 12:50:00,111.947,111.971,111.922,111.922,1410100009.0
2005-07-15 12:55:00,111.937,111.96,111.908,111.923,1578100011.0
2005-07-15 13:00:00,111.915,111.948,111.886,111.932,1140100001.0
2005-07-15 13:05:00,111.9,111.92,111.85,111.878,1173200004.0
2005-07-15 13:10:00,111.887,111.935,111.877,111.923,905300004.0
2005-07-15 13:15:00,111.927,111.979,111.91,111.949,1157000009.0
2005-07-15 13:20:00,111.95,111.973,111.93,111.954,1278200002.0
2005-07-15 13:25:00,111.923,111.973,111.92,111.95,893900009.0
2005-07-15 13:30:00,111.933,111.983,111.915,111.972,1549200000.0
2005-07-15 13:35:00,111.967,112.024,111.958,112.001,1057699992.0
2005-07-15 13:40:00,111.985,111.993,111.903,111.921,1488400000.0
2005-07-15 13:45:00,111.945,111.963,111.912,111.928,1152999988.0
2005-07-15 13:50:00,111.935,111.98,111.922,111.945,1143200010.0
2005-07-15 13:55:00,111.953,112.015,111.938,111.998,1445799991.0
2005-07-15 14:00:00,111.968,112.005,111.951,112.004,1135800000.0
2005-07-15 14:05:00,112.025,112.077,112.014,112.056,1404700000.0
2005-07-15 14:10:00,112.072,112.08,112.026,112.07,773900005.0
2005-07-15 14:15:00,112.062,112.085,112.007,112.023,1269799999.0
2005-07-15 14:20:00,112.015,112.078,112.015,112.062,1160599999.0
2005-07-15 14:25:00,112.067,112.079,112.037,112.076,1420299997.0
2005-07-15 14:30:00,112.025,112.123,112.015,112.105,1086600003.0
2005-07-15 14:35:00,112.105,112.238,112.099,112.205,1115100010.0
2005-07-15 14:40:00,112.197,112.224,112.162,112.2,1224599997.0
2005-07-15 14:45:00,112.217,112.296,112.217,112.257,1069099999.0
2005-07-15 14:50:00,112.255,112.265,112.157,112.195,966100011.0
2005-07-15 14:55:00,112.195,112.244,112.153,112.153,1292100000.0
2005-07-15 15:00:00,112.133,112.212,112.126,112.211,1230300002.0
2005-07-15 15:05:00,112.192,112.255,112.187,112.255,963200005.0
2005-07-15 15:10:00,112.228,112.277,112.204,112.276,1246799999.0
2005-07-15 15:15:00,112.28,112.38,112.279,112.289,1312500008.0
2005-07-15 15:20:00,112.307,112.315,112.237,112.267,1517699989.0
2005-07-15 15:25:00,112.274,112.304,112.245,112.245,1218300005.0
2005-07-15 15:30:00,112.257,112.278,112.204,112.223,951699994.0
2005-07-15 15:35:00,112.235,112.296,112.216,112.29,1192300002.0
2005-07-15 15:40:00,112.26,112.307,112.24,112.298,1151499987.0
2005-07-15 15:45:00,112.31,112.319,112.245,112.266,1074300006.0
2005-07-15 15:50:00,112.26,112.287,112.199,112.214,1279400005.0
2005-07-15 15:55:00,112.212,112.248,112.187,112.24,1185200007.0
2005-07-15 16:00:00,112.234,112.266,112.162,112.162,1430399996.0
2005-07-15 16:05:00,112.159,112.193,112.137,112.144,1541300003.0
2005-07-15 16:10:00,112.168,112.195,112.148,112.163,1160599988.0
2005-07-15 16:15:00,112.172,112.185,112.121,112.164,1375099987.0
2005-07-15 16:20:00,112.135,112.21,112.13,112.21,1016300009.0
2005-07-15 16:25:00,112.235,112.245,112.169,112.197,1485700011.0
2005-07-15 16:30:00,112.185,112.251,112.185,112.21,1438299990.0
2005-07-15 16:35:00,112.226,112.263,112.137,112.14,1636299999.0
2005-07-15 16:40:00,112.145,112.192,112.127,112.144,1084899992.0
2005-07-15 16:45:00,112.166,112.227,112.145,112.182,1284600009.0
2005-07-15 16:50:00,112.186,112.221,112.159,112.201,1394100008.0
2005-07-15 16:55:00,112.198,112.263,112.196,112.245,1131000004.0
2005-07-15 17:00:00,112.24,112.258,112.196,112.206,1469599991.0
2005-07-15 17:05:00,112.212,112.259,112.198,112.214,1385200003.0
2005-07-15 17:10:00,112.213,112.234,112.185,112.219,1604599998.0
2005-07-15 17:15:00,112.231,112.28,112.222,112.255,1056599991.0
2005-07-15 17:20:00,112.258,112.287,112.233,112.273,1100200007.0
2005-07-15 17:25:00,112.268,112.276,112.208,112.256,1244400010.0
2005-07-15 17:30:00,112.27,112.273,112.216,112.26,923799995.0
2005-07-15 17:35:00,112.253,112.276,112.202,112.239,1610199988.0
2005-07-15 17:40:00,112.243,112.291,112.23,112.28,1208800003.0
2005-07-15 17:45:00,112.283,112.34,112.271,112.306,1247400000.0
2005-07-15 17:50:00,112.323,112.346,112.282,112.333,1230799995.0
2005-07-15 17:55:00,112.33,112.348,112.291,112.313,1163600006.0
2005-07-15 18:00:00,112.311,112.354,112.27,112.29,8059900001.0
2005-07-15 18:05:00,112.28,112.29,112.26,112.26,9745000015.0
2005-07-15 18:10:00,112.27,112.294,112.241,112.27,8991299993.0
2005-07-15 18:15:00,112.26,112.288,112.24,112.26,7009100017.0
2005-07-15 18:20:00,112.25,112.25,112.22,112.22,7425600068.0
2005-07-15 18:25:00,112.233,112.267,112.211,112.24,5328200023.0
2005-07-15 18:30:00,112.221,112.25,112.217,112.25,7603099955.0
2005-07-15 18:35:00,112.242,112.261,112.173,112.173,4497099983.0
2005-07-15 18:40:00,112.173,112.218,112.161,112.182,7136199997.0
2005-07-15 18:45:00,112.191,112.224,112.176,112.19,6245600021.0
2005-07-15 18:50:00,112.205,112.233,112.177,112.221,9128299996.0
2005-07-15 18:55:00,112.218,112.238,112.197,112.21,6181500011.0
2005-07-15 19:00:00,112.209,112.235,112.167,112.192,4654999999.0
2005-07-15 19:05:00,112.19,112.22,112.166,112.21,6157500004.0
2005-07-15 19:10:00,112.187,112.238,112.18,112.215,4271099991.0
2005-07-15 19:15:00,112.222,112.253,112.206,112.225,6580599997.0
2005-07-15 19:20:00,112.233,112.25,112.182,112.235,6493300030.0
2005-07-15 19:25:00,112.228,112.253,112.154,112.16,4684900011.0
2005-07-15 19:30:00,112.137,112.214,112.107,112.165,6184900024.0
2005-07-15 19:35:00,112.153,112.201,112.144,112.149,4264100002.0
2005-07-15 19:40:00,112.155,112.179,112.123,112.149,4716599998.0
2005-07-15 19:45:00,112.16,112.187,112.118,112.173,4737999976.0
2005-07-15 19:50:00,112.175,112.207,112.156,112.164,5489300019.0
2005-07-15 19:55:00,112.159,112.227,112.15,112.169,4904900013.0
2005-07-15 20:00:00,112.17,112.209,112.152,112.195,3393700000.0
2005-07-15 20:05:00,112.184,112.214,112.148,112.168,5656000000.0
2005-07-15 20:10:00,112.219,112.224,112.116,112.153,5409899994.0
2005-07-15 20:15:00,112.138,112.198,112.137,112.175,4775599995.0
2005-07-15 20:20:00,112.17,112.2,112.152,112.157,4913000011.0
2005-07-15 20:25:00,112.183,112.2,112.156,112.18,6820400021.0
2005-07-15 20:30:00,112.185,112.215,112.157,112.173,4120600040.0
2005-07-15 20:35:00,112.195,112.231,112.157,112.205,3602599986.0
2005-07-15 20:40:00,112.209,112.253,112.202,112.253,5134900022.0
2005-07-15 20:45:00,112.258,112.289,112.23,112.263,7527499983.0
2005-07-15 20:50:00,112.241,112.297,112.223,112.239,3846700007.0
2005-07-15 20:55:00,112.242,112.3,112.2,112.21,8278000009.0
2005-07-15 21:00:00,112.193,112.265,112.193,112.255,5971599989.0
2005-07-15 21:05:00,112.235,112.265,112.206,112.24,4705900006.0
2005-07-15 21:10:00,112.227,112.265,112.211,112.227,3837300005.0
2005-07-15 21:15:00,112.247,112.269,112.219,112.263,6810599956.0
2005-07-15 21:20:00,112.227,112.265,112.211,112.242,6957699961.0
2005-07-15 21:25:00,112.231,112.268,112.214,112.234,4590999999.0
2005-07-15 21:30:00,112.221,112.247,112.181,112.19,2849699982.0
2005-07-15 21:35:00,112.225,112.232,112.151,112.178,2205900004.0
2005-07-15 21:40:00,112.18,112.222,112.177,112.186,4276200024.0
2005-07-15 21:45:00,112.188,112.224,112.144,112.175,3934899997.0
2005-07-15 21:50:00,112.185,112.216,112.164,112.205,1496699992.0
2005-07-15 21:55:00,112.193,112.224,112.176,112.217,1889700007.0
2005-07-15 22:00:00,112.202,112.231,112.167,112.176,4609300008.0
2005-07-15 22:05:00,112.188,112.228,112.186,112.19,1583899994.0
2005-07-15 22:10:00,112.215,112.24,112.186,112.222,1641499993.0
2005-07-15 22:15:00,112.235,112.247,112.195,112.217,1763300000.0
2005-07-15 22:20:00,112.238,112.242,112.201,112.231,1369300010.0
2005-07-15 22:25:00,112.248,112.248,112.189,112.214,1862899999.0
2005-07-15 22:30:00,112.209,112.22,112.165,112.191,2544900007.0
2005-07-15 22:35:00,112.205,112.22,112.166,112.218,2114699987.0
2005-07-15 22:40:00,112.217,112.225,112.185,112.216,1592799997.0
2005-07-15 22:45:00,112.228,112.232,112.174,112.187,1535800005.0
2005-07-15 22:50:00,112.19,112.214,112.15,112.159,1662900005.0
2005-07-15 22:55:00,112.156,112.187,112.133,112.139,1724200019.0
2005-07-17 23:00:00,112.22,112.307,112.22,112.278,1046299995.0
2005-07-17 23:05:00,112.279,112.296,112.248,112.281,993699994.0
2005-07-17 23:10:00,112.265,112.296,112.239,112.248,1528499987.0
2005-07-17 23:15:00,112.245,112.258,112.18,112.232,1215299993.0
2005-07-17 23:20:00,112.247,112.282,112.215,112.268,1319999989.0
2005-07-17 23:25:00,112.278,112.279,112.233,112.247,1092600003.0
2005-07-17 23:30:00,112.258,112.293,112.23,112.268,1373700003.0
2005-07-17 23:35:00,112.25,112.273,112.227,112.257,1127200006.0
2005-07-17 23:40:00,112.233,112.276,112.209,112.257,1304000004.0
2005-07-17 23:45:00,112.255,112.274,112.19,112.259,1336099997.0
2005-07-17 23:50:00,112.252,112.294,112.203,112.263,897100004.0
2005-07-17 23:55:00,112.267,112.299,112.245,112.253,1415799996.0
2005-07-18 00:00:00,112.272,112.291,112.236,112.291,1061199997.0
2005-07-18 00:05:00,112.299,112.299,112.244,112.28,1138999999.0
2005-07-18 00:10:00,112.297,112.301,112.24,112.255,1409099994.0
2005-07-18 00:15:00,112.267,112.3,112.255,112.275,968200002.0
2005-07-18 00:20:00,112.28,112.323,112.267,112.297,1442600005.0
2005-07-18 00:25:00,112.285,112.345,112.284,112.311,1138999993.0
2005-07-18 00:30:00,112.325,112.336,112.295,112.304,1124300002.0
2005-07-18 00:35:00,112.325,112.336,112.284,112.304,1162399998.0
2005-07-18 00:40:00,112.293,112.328,112.271,112.279,1171100003.0
2005-07-18 00:45:00,112.266,112.326,112.264,112.326,1438000004.0
2005-07-18 00:50:00,112.31,112.319,112.254,112.262,1401499991.0
2005-07-18 00:55:00,112.272,112.286,112.242,112.256,1056199994.0
2005-07-18 01:00:00,112.26,112.29,112.234,112.234,1096999991.0
2005-07-18 01:05:00,112.239,112.299,112.234,112.28,1317499997.0
2005-07-18 01:10:00,112.328,112.329,112.234,112.234,1306899992.0
2005-07-18 01:15:00,112.248,112.32,112.241,112.32,1315000009.0
2005-07-18 01:20:00,112.316,112.316,112.262,112.275,988400000.0
2005-07-18 01:25:00,112.293,112.311,112.256,112.298,1114400010.0
2005-07-18 01:30:00,112.25,112.292,112.234,112.262,1212699995.0
2005-07-18 01:35:00,112.262,112.295,112.235,112.278,1400300006.0
2005-07-18 01:40:00,112.273,112.346,112.268,112.339,1115499999.0
2005-07-18 01:45:00,112.34,112.362,112.289,112.359,1193700006.0
2005-07-18 01:50:00,112.354,112.378,112.302,112.342,1250599996.0
2005-07-18 01:55:00,112.344,112.357,112.275,112.285,1198400000.0
2005-07-18 02:00:00,112.33,112.348,112.282,112.282,1450699987.0
2005-07-18 02:05:00,112.325,112.325,112.256,112.295,1653100012.0
2005-07-18 02:10:00,112.28,112.301,112.259,112.28,1375199986.0
2005-07-18 02:15:00,112.266,112.285,112.24,112.258,1419299998.0
2005-07-18 02:20:00,112.245,112.285,112.243,112.247,1052100005.0
2005-07-18 02:25:00,112.25,112.287,112.248,112.249,857799995.0
2005-07-18 02:30:00,112.261,112.289,112.225,112.265,1141699999.0
2005-07-18 02:35:00,112.23,112.271,112.216,112.267,1318899989.0
2005-07-18 02:40:00,112.267,112.27,112.217,112.245,1532799991.0
2005-07-18 02:45:00,112.236,112.274,112.223,112.274,1453599989.0
2005-07-18 02:50:00,112.271,112.275,112.222,112.261,1198100013.0
2005-07-18 02:55:00,112.248,112.289,112.239,112.25,1143600008.0
2005-07-18 03:00:00,112.264,112.283,112.239,112.283,1197400006.0
2005-07-18 03:05:00,112.268,112.294,112.25,112.265,1137699998.0
2005-07-18 03:10:00,112.296,112.299,112.235,112.252,1140700001.0
2005-07-18 03:15:00,112.25,112.296,112.246,112.288,1382699999.0
2005-07-18 03:20:00,112.278,112.297,112.241,112.291,1171300006.0
2005-07-18 03:25:00,112.263,112.284,112.242,112.268,1205500006.0
2005-07-18 03:30:00,112.242,112.288,112.222,112.237,1046199998.0
2005-07-18 03:35:00,112.255,112.281,112.225,112.259,837799991.0
2005-07-18 03:40:00,112.256,112.278,112.23,112.266,1406500004.0
2005-07-18 03:45:00,112.237,112.284,112.237,112.27,1107800000.0
2005-07-18 03:50:00,112.255,112.271,112.213,112.254,1181300018.0
2005-07-18 03:55:00,112.237,112.289,112.237,112.257,1463800001.0
2005-07-18 04:00:00,112.247,112.29,112.245,112.279,1395799995.0
2005-07-18 04:05:00,112.267,112.295,112.241,112.263,1151599993.0
2005-07-18 04:10:00,112.253,112.293,112.233,112.255,1093300000.0
2005-07-18 04:15:00,112.253,112.297,112.244,112.274,1002999995.0
2005-07-18 04:20:00,112.27,112.293,112.245,112.253,1303100002.0
2005-07-18 04:25:00,112.282,112.283,112.24,112.247,1164300006.0
2005-07-18 04:30:00,112.246,112.283,112.218,112.245,1523400002.0
2005-07-18 04:35:00,112.262,112.275,112.221,112.265,970799992.0
2005-07-18 04:40:00,112.277,112.277,112.218,112.229,1264900011.0
2005-07-18 04:45:00,112.233,112.276,112.218,112.244,1107800011.0
2005-07-18 04:50:00,112.244,112.263,112.221,112.231,1074599999.0
2005-07-18 04:55:00,112.233,112.262,112.222,112.241,1133600005.0
2005-07-18 05:00:00,112.23,112.267,112.219,112.225,1521100013.0
2005-07-18 05:05:00,112.226,112.279,112.22,112.278,1196100001.0
2005-07-18 05:10:00,112.277,112.279,112.23,112.261,1482100004.0
2005-07-18 05:15:00,112.228,112.263,112.225,112.248,1316500013.0
2005-07-18 05:20:00,112.268,112.274,112.229,112.256,1001400000.0
2005-07-18 05:25:00,112.237,112.277,112.219,112.25,1053100005.0
2005-07-18 05:30:00,112.262,112.28,112.241,112.263,1295099993.0
2005-07-18 05:35:00,112.27,112.303,112.258,112.279,957399997.0
2005-07-18 05:40:00,112.275,112.292,112.255,112.269,1182799997.0
2005-07-18 05:45:00,112.267,112.292,112.249,112.259,1096699993.0
2005-07-18 05:50:00,112.272,112.281,112.24,112.248,1557299999.0
2005-07-18 05:55:00,112.247,112.288,112.24,112.25,1351099992.0
2005-07-18 06:00:00,112.257,112.275,112.229,112.245,1593200013.0
2005-07-18 06:05:00,112.27,112.275,112.226,112.251,1000199992.0
2005-07-18 06:10:00,112.241,112.276,112.229,112.229,927400004.0
2005-07-18 06:15:00,112.247,112.261,112.218,112.237,1668799993.0
2005-07-18 06:20:00,112.25,112.259,112.219,112.237,1259499996.0
2005-07-18 06:25:00,112.253,112.265,112.224,112.253,1225400004.0
2005-07-18 06:30:00,112.239,112.269,112.229,112.259,1095500003.0
2005-07-18 06:35:00,112.262,112.271,112.225,112.25,1398899991.0
2005-07-18 06:40:00,112.245,112.263,112.22,112.246,1364900015.0
2005-07-18 06:45:00,112.225,112.258,112.217,112.235,1205800001.0
2005-07-18 06:50:00,112.242,112.258,112.215,112.253,1335099996.0
2005-07-18 06:55:00,112.243,112.258,112.204,112.246,1080900006.0
2005-07-18 07:00:00,112.228,112.254,112.204,112.25,1301799989.0
2005-07-18 07:05:00,112.245,112.254,112.211,112.23,1397199998.0
2005-07-18 07:10:00,112.231,112.259,112.203,112.226,1229300010.0
2005-07-18 07:15:00,112.208,112.234,112.178,112.211,870400005.0
2005-07-18 07:20:00,112.184,112.22,112.167,112.178,1029200008.0
2005-07-18 07:25:00,112.17,112.201,112.153,112.198,1346500008.0
2005-07-18 07:30:00,112.188,112.201,112.14,112.157,1366099994.0
2005-07-18 07:35:00,112.155,112.168,112.126,112.159,1426100002.0
2005-07-18 07:40:00,112.18,112.224,112.16,112.195,1289699988.0
2005-07-18 07:45:00,112.205,112.213,112.148,112.164,1137100000.0
2005-07-18 07:50:00,112.182,112.187,112.095,112.109,987799998.0
2005-07-18 07:55:00,112.118,112.166,112.093,112.094,1510299990.0
2005-07-18 08:00:00,112.125,112.145,112.098,112.141,1141500003.0
2005-07-18 08:05:00,112.126,112.175,112.101,112.136,1137400007.0
2005-07-18 08:10:00,112.157,112.165,112.039,112.078,1336400008.0
2005-07-18 08:15:00,112.09,112.101,112.039,112.062,985199999.0
2005-07-18 08:20:00,112.065,112.095,112.017,112.017,1232000004.0
2005-07-18 08:25:00,112.025,112.084,111.994,112.004,860499998.0
2005-07-18 08:30:00,112.017,112.046,111.995,112.028,1206199985.0
2005-07-18 08:35:00,112.042,112.086,112.004,112.079,1174900004.0
2005-07-18 08:40:00,112.075,112.091,112.051,112.075,1329999996.0
2005-07-18 08:45:00,112.061,112.126,112.061,112.079,1605199994.0
2005-07-18 08:50:00,112.092,112.141,112.075,112.134,1326700003.0
2005-07-18 08:55:00,112.103,112.14,112.087,112.096,1235199988.0
2005-07-18 09:00:00,112.115,112.123,112.053,112.077,1338099987.0
2005-07-18 09:05:00,112.07,112.104,112.058,112.065,1289600003.0
2005-07-18 09:10:00,112.062,112.124,112.062,112.102,1360200011.0
2005-07-18 09:15:00,112.093,112.111,112.025,112.036,1011700002.0
2005-07-18 09:20:00,112.042,112.15,112.042,112.135,1383600002.0
2005-07-18 09:25:00,112.148,112.163,112.099,112.114,1268099994.0
2005-07-18 09:30:00,112.132,112.159,112.112,112.133,1401600003.0
2005-07-18 09:35:00,112.12,112.134,112.072,112.073,1276500007.0
2005-07-18 09:40:00,112.077,112.135,112.066,112.088,1160800008.0
2005-07-18 09:45:00,112.077,112.122,112.045,112.088,1020300007.0
2005-07-18 09:50:00,112.118,112.146,112.075,112.093,1046899990.0
2005-07-18 09:55:00,112.11,112.145,112.082,112.129,1065199990.0
2005-07-18 10:00:00,112.143,112.168,112.115,112.13,1570600000.0
2005-07-18 10:05:00,112.162,112.191,112.132,112.166,1286200009.0
2005-07-18 10:10:00,112.173,112.226,112.151,112.18,1025300005.0
2005-07-18 10:15:00,112.19,112.215,112.163,112.194,1433299994.0
2005-07-18 10:20:00,112.2,112.213,112.131,112.137,1383900004.0
2005-07-18 10:25:00,112.128,112.165,112.115,112.149,1297999993.0
2005-07-18 10:30:00,112.139,112.19,112.131,112.147,1309800008.0
2005-07-18 10:35:00,112.164,112.181,112.118,112.132,1543300002.0
2005-07-18 10:40:00,112.132,112.158,112.107,112.137,1304900005.0
2005-07-18 10:45:00,112.13,112.159,112.098,112.109,1128200002.0
2005-07-18 10:50:00,112.128,112.168,112.114,112.156,1371800000.0
2005-07-18 10:55:00,112.129,112.185,112.129,112.144,1515500009.0
2005-07-18 11:00:00,112.158,112.187,112.134,112.16,1441600002.0
2005-07-18 11:05:00,112.164,112.212,112.164,112.176,1266400013.0
2005-07-18 11:10:00,112.178,112.248,112.167,112.221,1656999986.0
2005-07-18 11:15:00,112.22,112.246,112.193,112.241,804500004.0
2005-07-18 11:20:00,112.235,112.259,112.208,112.228,1371899980.0
2005-07-18 11:25:00,112.227,112.247,112.198,112.211,1240300011.0
2005-07-18 11:30:00,112.205,112.236,112.184,112.213,1157299993.0
2005-07-18 11:35:00,112.21,112.224,112.186,112.202,958099998.0
2005-07-18 11:40:00,112.201,112.226,112.179,112.206,1147299998.0
2005-07-18 11:45:00,112.214,112.241,112.193,112.224,1293999999.0
2005-07-18 11:50:00,112.211,112.254,112.198,112.22,1160700000.0
2005-07-18 11:55:00,112.239,112.247,112.205,112.225,1140900000.0
2005-07-18 12:00:00,112.219,112.235,112.174,112.183,1381899993.0
2005-07-18 12:05:00,112.182,112.211,112.142,112.184,1115299997.0
2005-07-18 12:10:00,112.185,112.227,112.183,112.196,1328600008.0
2005-07-18 12:15:00,112.207,112.268,112.184,112.222,1658799992.0
2005-07-18 12:20:00,112.222,112.257,112.188,112.207,1244400010.0
2005-07-18 12:25:00,112.242,112.242,112.175,112.185,1097000004.0
2005-07-18 12:30:00,112.178,112.229,112.177,112.225,826499997.0
2005-07-18 12:35:00,112.23,112.234,112.19,112.201,1003100009.0
2005-07-18 12:40:00,112.198,112.25,112.195,112.215,1294399985.0
2005-07-18 12:45:00,112.246,112.28,112.233,112.235,1450600003.0
2005-07-18 12:50:00,112.252,112.272,112.201,112.205,1174600020.0
2005-07-18 12:55:00,112.217,112.3,112.217,112.282,1410300008.0
2005-07-18 13:00:00,112.27,112.293,112.25,112.254,1066800002.0
2005-07-18 13:05:00,112.261,112.293,112.229,112.265,1399000004.0
2005-07-18 13:10:00,112.253,112.284,112.222,112.256,888099997.0
2005-07-18 13:15:00,112.227,112.273,112.2,112.236,1210899989.0
2005-07-18 13:20:00,112.225,112.271,112.219,112.263,1579899997.0
2005-07-18 13:25:00,112.265,112.294,112.231,112.252,1302699992.0
2005-07-18 13:30:00,112.275,112.299,112.247,112.28,1467799994.0
2005-07-18 13:35:00,112.291,112.315,112.247,112.298,1108399996.0
2005-07-18 13:40:00,112.282,112.309,112.254,112.289,1220700003.0
2005-07-18 13:45:00,112.29,112.311,112.251,112.268,1058699996.0
2005-07-18 13:50:00,112.285,112.296,112.248,112.295,1237500006.0
2005-07-18 13:55:00,112.255,112.291,112.236,112.249,1164000007.0
2005-07-18 14:00:00,112.278,112.287,112.219,112.239,1191399991.0
2005-07-18 14:05:00,112.265,112.284,112.223,112.271,1145500006.0
2005-07-18 14:10:00,112.252,112.28,112.221,112.243,917599989.0
2005-07-18 14:15:00,112.243,112.274,112.208,112.219,1154499992.0
2005-07-18 14:20:00,112.229,112.252,112.2,112.213,1400299979.0
2005-07-18 14:25:00,112.212,112.256,112.201,112.24,1201899997.0
2005-07-18 14:30:00,112.23,112.249,112.21,112.213,1328000005.0
2005-07-18 14:35:00,112.246,112.264,112.204,112.23,1386700000.0
2005-07-18 14:40:00,112.23,112.259,112.2,112.244,1626400007.0
2005-07-18 14:45:00,112.235,112.25,112.21,112.235,1202100004.0
2005-07-18 14:50:00,112.203,112.25,112.186,112.233,1383999991.0
2005-07-18 14:55:00,112.229,112.235,112.178,112.2,1142400006.0
2005-07-18 15:00:00,112.192,112.225,112.114,112.114,1048699993.0
2005-07-18 15:05:00,112.12,112.12,112.058,112.09,903599998.0
2005-07-18 15:10:00,112.086,112.157,112.086,112.14,1321700004.0
2005-07-18 15:15:00,112.128,112.147,112.057,112.057,914699995.0
2005-07-18 15:20:00,112.088,112.132,112.06,112.094,1277899998.0
2005-07-18 15:25:00,112.085,112.127,112.039,112.054,1211699995.0
2005-07-18 15:30:00,112.052,112.065,111.989,111.993,923899996.0
2005-07-18 15:35:00,111.998,112.009,111.865,111.886,1055799999.0
2005-07-18 15:40:00,111.891,111.925,111.868,111.907,1046999982.0
2005-07-18 15:45:00,111.906,111.95,111.888,111.924,1391900000.0
2005-07-18 15:50:00,111.92,111.95,111.906,111.939,1168900002.0
2005-07-18 15:55:00,111.909,111.948,111.882,111.901,1203299993.0
2005-07-18 16:00:00,111.927,111.955,111.873,111.873,1127600010.0
2005-07-18 16:05:00,111.885,111.909,111.841,111.877,649999997.0
2005-07-18 16:10:00,111.877,111.912,111.854,111.856,1226899999.0
2005-07-18 16:15:00,111.87,111.91,111.858,111.858,1260299994.0
2005-07-18 16:20:00,111.867,111.885,111.829,111.864,1384100000.0
2005-07-18 16:25:00,111.833,111.892,111.824,111.857,1394300006.0
2005-07-18 16:30:00,111.858,111.899,111.837,111.838,964299993.0
2005-07-18 16:35:00,111.868,111.877,111.783,111.797,1278900013.0
2005-07-18 16:40:00,111.815,111.823,111.776,111.795,1186400002.0
2005-07-18 16:45:00,111.809,111.834,111.696,111.74,1307799997.0
2005-07-18 16:50:00,111.77,111.795,111.728,111.746,1493699996.0
2005-07-18 16:55:00,111.736,111.782,111.727,111.728,936799993.0
2005-07-18 17:00:00,111.733,111.761,111.709,111.709,1167200009.0
2005-07-18 17:05:00,111.712,111.737,111.668,111.668,813600001.0
2005-07-18 17:10:00,111.704,111.732,111.626,111.626,1237499999.0
2005-07-18 17:15:00,111.61,111.633,111.511,111.531,1285500002.0
2005-07-18 17:20:00,111.543,111.604,111.53,111.563,1313000004.0
2005-07-18 17:25:00,111.555,111.606,111.554,111.597,881399996.0
2005-07-18 17:30:00,111.6,111.632,111.546,111.546,1005300000.0
2005-07-18 17:35:00,111.565,111.586,111.536,111.586,1025100002.0
2005-07-18 17:40:00,111.541,111.583,111.536,111.544,1307900000.0
2005-07-18 17:45:00,111.575,111.582,111.537,111.558,1115599992.0
2005-07-18 17:50:00,111.533,111.563,111.485,111.527,1258000005.0
2005-07-18 17:55:00,111.528,111.635,111.528,111.611,1155599988.0
2005-07-18 18:00:00,111.631,111.65,111.586,111.65,7613100014.0
2005-07-18 18:05:00,111.66,111.74,111.65,111.74,8795500025.0
2005-07-18 18:10:00,111.75,111.77,111.69,111.69,7036400020.0
2005-07-18 18:15:00,111.7,111.73,111.672,111.7,7316900027.0
2005-07-18 18:20:00,111.68,111.7,111.68,111.7,5736300000.0
2005-07-18 18:25:00,111.69,111.701,111.654,111.68,9514900004.0
2005-07-18 18:30:00,111.655,111.695,111.655,111.67,5743099988.0
2005-07-18 18:35:00,111.64,111.671,111.62,111.636,5134099992.0
2005-07-18 18:40:00,111.647,111.685,111.618,111.64,6921900003.0
2005-07-18 18:45:00,111.672,111.681,111.601,111.64,5919000001.0
2005-07-18 18:50:00,111.647,111.692,111.628,111.679,8588400003.0
2005-07-18 18:55:00,111.68,111.747,111.662,111.746,6015500022.0
2005-07-18 19:00:00,111.724,111.77,111.696,111.729,5298100032.0
2005-07-18 19:05:00,111.717,111.758,111.692,111.712,6293699985.0
2005-07-18 19:10:00,111.712,111.752,111.671,111.695,3594399987.0
2005-07-18 19:15:00,111.703,111.735,111.68,111.717,6362500004.0
2005-07-18 19:20:00,111.693,111.737,111.678,111.718,4637000007.0
2005-07-18 19:25:00,111.697,111.757,111.697,111.733,6281699999.0
2005-07-18 19:30:00,111.705,111.757,111.697,111.715,5892200013.0
2005-07-18 19:35:00,111.729,111.755,111.696,111.74,4239799989.0
2005-07-18 19:40:00,111.717,111.756,111.688,111.751,4337100014.0
2005-07-18 19:45:00,111.753,111.768,111.71,111.763,4440600009.0
2005-07-18 19:50:00,111.729,111.768,111.721,111.743,4887899982.0
2005-07-18 19:55:00,111.735,111.777,111.715,111.745,4374699994.0
2005-07-18 20:00:00,111.752,111.789,111.735,111.765,3444700001.0
2005-07-18 20:05:00,111.747,111.797,111.734,111.76,5247800030.0
2005-07-18 20:10:00,111.75,111.803,111.74,111.779,5517200023.0
2005-07-18 20:15:00,111.778,111.866,111.749,111.837,4794999984.0
2005-07-18 20:20:00,111.825,111.868,111.809,111.817,4932499997.0
2005-07-18 20:25:00,111.828,111.88,111.823,111.85,5311000011.0
2005-07-18 20:30:00,111.831,111.836,111.77,111.789,3003000002.0
2005-07-18 20:35:00,111.815,111.855,111.788,111.797,3421000004.0
2005-07-18 20:40:00,111.8,111.856,111.788,111.815,6830500021.0
2005-07-18 20:45:00,111.817,111.865,111.801,111.848,5860000035.0
2005-07-18 20:50:00,111.833,111.871,111.819,111.837,3740400023.0
2005-07-18 20:55:00,111.853,111.869,111.8,111.83,6623299998.0
2005-07-18 21:00:00,111.84,111.967,111.821,111.946,4723200003.0
2005-07-18 21:05:00,111.937,111.979,111.902,111.938,4338599995.0
2005-07-18 21:10:00,111.96,111.97,111.912,111.933,3569799990.0
2005-07-18 21:15:00,111.926,111.961,111.913,111.952,7076100032.0
2005-07-18 21:20:00,111.953,111.977,111.915,111.939,6778900002.0
2005-07-18 21:25:00,111.946,111.96,111.903,111.925,4482000013.0
2005-07-18 21:30:00,111.905,111.956,111.902,111.904,2551099999.0
2005-07-18 21:35:00,111.918,111.945,111.899,111.916,2101900003.0
2005-07-18 21:40:00,111.943,111.958,111.896,111.935,4328099996.0
2005-07-18 21:45:00,111.908,111.944,111.885,111.895,3371000010.0
2005-07-18 21:50:00,111.91,111.949,111.889,111.93,1727299997.0
2005-07-18 21:55:00,111.892,111.939,111.891,111.919,1754400001.0
2005-07-18 22:00:00,111.892,111.937,111.886,111.895,3722200006.0
2005-07-18 22:05:00,111.896,111.94,111.886,111.937,1525500005.0
2005-07-18 22:10:00,111.905,111.948,111.889,111.901,2212400009.0
2005-07-18 22:15:00,111.915,111.957,111.895,111.952,1960500009.0
2005-07-18 22:20:00,111.912,111.955,111.895,111.896,1463900009.0
2005-07-18 22:25:00,111.893,111.935,111.88,111.883,2247599995.0
2005-07-18 22:30:00,111.913,111.95,111.895,111.904,2665700009.0
2005-07-18 22:35:00,111.914,111.976,111.914,111.921,1646799989.0
2005-07-18 22:40:00,111.932,111.972,111.916,111.953,1324599987.0
2005-07-18 22:45:00,111.933,111.978,111.924,111.955,1769100006.0
2005-07-18 22:50:00,111.945,111.974,111.929,111.949,1610699997.0
2005-07-18 22:55:00,111.944,111.988,111.937,111.961,1781999996.0
2005-07-18 23:00:00,111.977,111.995,111.949,111.961,896599997.0
2005-07-18 23:05:00,111.972,111.991,111.953,111.991,938399993.0
2005-07-18 23:10:00,111.979,111.99,111.923,111.928,1185299980.0
2005-07-18 23:15:00,111.938,111.952,111.909,111.921,1102699998.0
2005-07-18 23:20:00,111.932,111.944,111.898,111.927,1060600005.0
2005-07-18 23:25:00,111.938,111.964,111.89,111.952,1664500009.0
2005-07-18 23:30:00,111.936,111.969,111.928,111.952,1134600001.0
2005-07-18 23:35:00,111.952,111.972,111.925,111.969,1165500004.0
2005-07-18 23:40:00,111.952,111.969,111.914,111.954,1091999998.0
2005-07-18 23:45:00,111.965,111.971,111.907,111.91,1493900012.0
2005-07-18 23:50:00,111.943,111.954,111.906,111.924,1591399999.0
2005-07-18 23:55:00,111.92,111.967,111.915,111.915,1044800013.0
2005-07-19 00:00:00,111.945,111.968,111.911,111.939,832100004.0
2005-07-19 00:05:00,111.925,111.95,111.88,111.88,1140700011.0
2005-07-19 00:10:00,111.902,111.925,111.822,111.837,1167800010.0
2005-07-19 00:15:00,111.879,111.895,111.838,111.84,1226699987.0
2005-07-19 00:20:00,111.874,111.895,111.848,111.882,1448199997.0
2005-07-19 00:25:00,111.87,111.893,111.841,111.844,1134599995.0
2005-07-19 00:30:00,111.888,111.895,111.845,111.886,794300004.0
2005-07-19 00:35:00,111.857,111.897,111.855,111.865,1309200000.0
2005-07-19 00:40:00,111.884,111.886,111.837,111.852,1545099993.0
2005-07-19 00:45:00,111.855,111.886,111.844,111.879,959299995.0
2005-07-19 00:50:00,111.845,111.896,111.841,111.859,1014699991.0
2005-07-19 00:55:00,111.88,111.926,111.86,111.891,1244499991.0
2005-07-19 01:00:00,111.893,111.965,111.887,111.914,1173700001.0
2005-07-19 01:05:00,111.935,111.96,111.906,111.933,1274999991.0
2005-07-19 01:10:00,111.935,111.961,111.899,111.937,1361600004.0
2005-07-19 01:15:00,111.925,111.938,111.891,111.894,888099999.0
2005-07-19 01:20:00,111.887,111.923,111.854,111.887,1066700015.0
2005-07-19 01:25:00,111.89,111.905,111.859,111.883,1175500010.0
2005-07-19 01:30:00,111.888,111.913,111.855,111.87,1356099996.0
2005-07-19 01:35:00,111.898,111.899,111.826,111.836,1120600001.0
2005-07-19 01:40:00,111.873,111.915,111.857,111.886,902800006.0
2005-07-19 01:45:00,111.862,111.891,111.85,111.874,1176400010.0
2005-07-19 01:50:00,111.868,111.907,111.85,111.885,1083899998.0
2005-07-19 01:55:00,111.872,111.906,111.848,111.897,1212999999.0
2005-07-19 02:00:00,111.866,111.883,111.839,111.864,1519800005.0
2005-07-19 02:05:00,111.87,111.907,111.848,111.89,951499999.0
2005-07-19 02:10:00,111.865,111.93,111.86,111.918,1460300012.0
2005-07-19 02:15:00,111.915,111.943,111.887,111.887,1049399995.0
2005-07-19 02:20:00,111.885,111.935,111.87,111.905,1113000017.0
2005-07-19 02:25:00,111.905,111.944,111.893,111.893,1245399998.0
2005-07-19 02:30:00,111.89,111.935,111.874,111.901,1173200004.0
2005-07-19 02:35:00,111.891,111.936,111.876,111.876,1318299998.0
2005-07-19 02:40:00,111.884,111.944,111.865,111.929,1664499988.0
2005-07-19 02:45:00,111.93,111.962,111.9,111.931,1174700003.0
2005-07-19 02:50:00,111.923,111.971,111.907,111.907,913000009.0
2005-07-19 02:55:00,111.908,111.963,111.898,111.92,826500009.0
2005-07-19 03:00:00,111.952,111.97,111.911,111.954,1212800001.0
2005-07-19 03:05:00,111.936,111.992,111.936,111.952,1250100005.0
2005-07-19 03:10:00,111.952,112.0,111.949,111.962,1270100000.0
2005-07-19 03:15:00,111.982,111.99,111.934,111.96,1199499989.0
2005-07-19 03:20:00,111.97,111.997,111.941,111.993,1532899997.0
2005-07-19 03:25:00,111.968,111.985,111.955,111.972,1161800005.0
2005-07-19 03:30:00,111.969,111.997,111.956,111.961,1217500000.0
2005-07-19 03:35:00,111.967,112.016,111.965,111.982,1336099998.0
2005-07-19 03:40:00,112.001,112.001,111.948,111.995,1029300003.0
2005-07-19 03:45:00,111.997,111.997,111.924,111.931,896099997.0
2005-07-19 03:50:00,111.922,111.965,111.913,111.951,1173800006.0
2005-07-19 03:55:00,111.929,111.966,111.918,111.935,1175800004.0
2005-07-19 04:00:00,111.955,111.995,111.934,111.995,1134500001.0
2005-07-19 04:05:00,111.975,111.988,111.95,111.955,1296100007.0
2005-07-19 04:10:00,111.993,111.994,111.95,111.955,1230399993.0
2005-07-19 04:15:00,111.953,111.981,111.925,111.978,896800001.0
2005-07-19 04:20:00,111.95,111.988,111.943,111.955,1112800006.0
2005-07-19 04:25:00,111.955,111.985,111.95,111.981,1043999997.0
2005-07-19 04:30:00,111.955,111.989,111.937,111.953,1250400004.0
2005-07-19 04:35:00,111.946,111.998,111.933,111.95,1051000010.0
2005-07-19 04:40:00,111.975,111.99,111.953,111.983,1156599984.0
2005-07-19 04:45:00,111.982,111.992,111.929,111.929,1449999994.0
2005-07-19 04:50:00,111.937,111.99,111.929,111.972,1012799990.0
2005-07-19 04:55:00,111.965,111.992,111.952,111.97,702300003.0
2005-07-19 05:00:00,111.971,111.992,111.938,111.972,1195500002.0
2005-07-19 05:05:00,111.977,111.982,111.939,111.959,1429200009.0
2005-07-19 05:10:00,111.969,111.99,111.943,111.954,1045999994.0
2005-07-19 05:15:00,111.948,111.984,111.931,111.94,1450700017.0
2005-07-19 05:20:00,111.938,111.962,111.92,111.937,1979900013.0
2005-07-19 05:25:00,111.947,111.964,111.91,111.929,1014099994.0
2005-07-19 05:30:00,111.95,111.963,111.889,111.948,1333900000.0
2005-07-19 05:35:00,111.908,111.964,111.9,111.915,1291400003.0
2005-07-19 05:40:00,111.95,111.976,111.898,111.935,1273699994.0
2005-07-19 05:45:00,111.932,111.975,111.91,111.94,1441200005.0
2005-07-19 05:50:00,111.983,111.988,111.935,111.96,1206499994.0
2005-07-19 05:55:00,111.961,111.972,111.931,111.944,1162699998.0
2005-07-19 06:00:00,111.965,112.008,111.932,111.97,882000006.0
2005-07-19 06:05:00,111.967,112.026,111.964,112.018,961000007.0
2005-07-19 06:10:00,112.023,112.056,112.016,112.022,1633100006.0
2005-07-19 06:15:00,112.032,112.071,112.026,112.039,1205999985.0
2005-07-19 06:20:00,112.037,112.089,112.037,112.062,1000400007.0
2005-07-19 06:25:00,112.058,112.084,112.041,112.069,1193400005.0
2005-07-19 06:30:00,112.077,112.144,112.076,112.087,1353700002.0
2005-07-19 06:35:00,112.099,112.15,112.083,112.11,1503700000.0
2005-07-19 06:40:00,112.113,112.141,112.105,112.131,1644900003.0
2005-07-19 06:45:00,112.147,112.197,112.123,112.193,1013599996.0
2005-07-19 06:50:00,112.21,112.21,112.155,112.184,1063399993.0
2005-07-19 06:55:00,112.181,112.312,112.181,112.299,731799992.0
2005-07-19 07:00:00,112.3,112.34,112.291,112.294,1564699998.0
2005-07-19 07:05:00,112.302,112.329,112.273,112.328,1300800005.0
2005-07-19 07:10:00,112.304,112.343,112.262,112.268,977200006.0
2005-07-19 07:15:00,112.273,112.315,112.227,112.26,1037600004.0
2005-07-19 07:20:00,112.265,112.3,112.222,112.29,985200000.0
2005-07-19 07:25:00,112.295,112.348,112.295,112.346,1182400006.0
2005-07-19 07:30:00,112.317,112.354,112.256,112.265,1171199999.0
2005-07-19 07:35:00,112.26,112.309,112.249,112.309,1198500008.0
2005-07-19 07:40:00,112.285,112.305,112.244,112.259,1100800002.0
2005-07-19 07:45:00,112.277,112.305,112.252,112.294,1090600007.0
2005-07-19 07:50:00,112.282,112.311,112.259,112.274,1154100007.0
2005-07-19 07:55:00,112.28,112.295,112.222,112.282,1306700010.0
2005-07-19 08:00:00,112.268,112.268,112.213,112.213,793499993.0
2005-07-19 08:05:00,112.228,112.262,112.211,112.23,1069800002.0
2005-07-19 08:10:00,112.23,112.25,112.198,112.233,1007199993.0
2005-07-19 08:15:00,112.253,112.282,112.239,112.244,1148999995.0
2005-07-19 08:20:00,112.228,112.273,112.213,112.243,1349400000.0
2005-07-19 08:25:00,112.235,112.272,112.216,112.243,1305799995.0
2005-07-19 08:30:00,112.251,112.29,112.229,112.264,1227300011.0
2005-07-19 08:35:00,112.275,112.309,112.236,112.273,1385999995.0
2005-07-19 08:40:00,112.292,112.326,112.271,112.314,1344500001.0
2005-07-19 08:45:00,112.308,112.337,112.273,112.287,1367000014.0
2005-07-19 08:50:00,112.312,112.332,112.279,112.294,1607700007.0
2005-07-19 08:55:00,112.297,112.343,112.288,112.333,1096900001.0
2005-07-19 09:00:00,112.347,112.365,112.29,112.359,1170999999.0
2005-07-19 09:05:00,112.35,112.453,112.35,112.4,726399999.0
2005-07-19 09:10:00,112.39,112.542,112.39,112.523,1245800007.0
2005-07-19 09:15:00,112.52,112.604,112.507,112.588,877600007.0
2005-07-19 09:20:00,112.605,112.66,112.601,112.64,828300003.0
2005-07-19 09:25:00,112.658,112.683,112.599,112.599,1040700014.0
2005-07-19 09:30:00,112.619,112.691,112.595,112.658,1102299989.0
2005-07-19 09:35:00,112.652,112.736,112.64,112.696,1069900001.0
2005-07-19 09:40:00,112.717,112.736,112.674,112.685,1108999998.0
2005-07-19 09:45:00,112.707,112.748,112.648,112.648,1090100021.0
2005-07-19 09:50:00,112.652,112.677,112.571,112.571,952599986.0
2005-07-19 09:55:00,112.575,112.615,112.562,112.586,1093999989.0
2005-07-19 10:00:00,112.581,112.646,112.57,112.625,1387299993.0
2005-07-19 10:05:00,112.662,112.703,112.613,112.685,1288200005.0
2005-07-19 10:10:00,112.698,112.704,112.655,112.672,1300500001.0
2005-07-19 10:15:00,112.644,112.699,112.603,112.603,1221600006.0
2005-07-19 10:20:00,112.601,112.66,112.581,112.608,1413299994.0
2005-07-19 10:25:00,112.623,112.652,112.611,112.618,1210200005.0
2005-07-19 10:30:00,112.635,112.641,112.582,112.597,890799999.0
2005-07-19 10:35:00,112.604,112.632,112.586,112.597,1393199999.0
2005-07-19 10:40:00,112.622,112.64,112.576,112.584,1391500009.0
2005-07-19 10:45:00,112.59,112.649,112.582,112.648,1367900006.0
2005-07-19 10:50:00,112.63,112.675,112.613,112.652,1328700009.0
2005-07-19 10:55:00,112.65,112.684,112.607,112.66,1441900001.0
2005-07-19 11:00:00,112.658,112.658,112.605,112.627,1302599994.0
2005-07-19 11:05:00,112.636,112.661,112.579,112.6,1166700006.0
2005-07-19 11:10:00,112.566,112.612,112.54,112.606,1104600004.0
2005-07-19 11:15:00,112.607,112.622,112.555,112.595,1355999997.0
2005-07-19 11:20:00,112.58,112.656,112.58,112.649,1028100008.0
2005-07-19 11:25:00,112.645,112.698,112.645,112.664,929800000.0
2005-07-19 11:30:00,112.662,112.708,112.618,112.693,963899993.0
2005-07-19 11:35:00,112.699,112.718,112.662,112.698,833799998.0
2005-07-19 11:40:00,112.678,112.713,112.662,112.697,961899996.0
2005-07-19 11:45:00,112.666,112.708,112.614,112.666,1293699997.0
2005-07-19 11:50:00,112.652,112.717,112.644,112.698,1579400012.0
2005-07-19 11:55:00,112.69,112.73,112.668,112.691,1348000013.0
2005-07-19 12:00:00,112.698,112.725,112.658,112.658,1023500009.0
2005-07-19 12:05:00,112.67,112.705,112.656,112.697,1554899997.0
2005-07-19 12:10:00,112.707,112.723,112.668,112.695,1305099992.0
2005-07-19 12:15:00,112.68,112.718,112.661,112.713,1419700012.0
2005-07-19 12:20:00,112.715,112.72,112.662,112.679,1157200010.0
2005-07-19 12:25:00,112.703,112.715,112.656,112.697,1122399999.0
2005-07-19 12:30:00,112.668,112.713,112.663,112.704,957999991.0
2005-07-19 12:35:00,112.693,112.748,112.693,112.733,1307500007.0
2005-07-19 12:40:00,112.718,112.797,112.71,112.756,1210300003.0
2005-07-19 12:45:00,112.772,112.784,112.726,112.758,1599000002.0
2005-07-19 12:50:00,112.762,112.785,112.744,112.753,1444599999.0
2005-07-19 12:55:00,112.756,112.787,112.733,112.771,1227699998.0
2005-07-19 13:00:00,112.78,112.787,112.742,112.747,1071900012.0
2005-07-19 13:05:00,112.733,112.778,112.71,112.725,1556699999.0
2005-07-19 13:10:00,112.747,112.757,112.691,112.707,1461199993.0
2005-07-19 13:15:00,112.699,112.759,112.694,112.748,1145299994.0
2005-07-19 13:20:00,112.725,112.765,112.716,112.744,1228000013.0
2005-07-19 13:25:00,112.751,112.873,112.75,112.842,1503600007.0
2005-07-19 13:30:00,112.842,112.873,112.834,112.845,1506299999.0
2005-07-19 13:35:00,112.876,112.892,112.842,112.892,1342300011.0
2005-07-19 13:40:00,112.867,112.925,112.864,112.902,1349599994.0
2005-07-19 13:45:00,112.873,112.915,112.862,112.889,1150400001.0
2005-07-19 13:50:00,112.899,112.939,112.89,112.902,1288099988.0
2005-07-19 13:55:00,112.903,112.939,112.869,112.922,881400001.0
2005-07-19 14:00:00,112.907,112.935,112.862,112.891,1643500001.0
2005-07-19 14:05:00,112.886,112.913,112.867,112.887,935800000.0
2005-07-19 14:10:00,112.905,112.923,112.863,112.868,1019199998.0
2005-07-19 14:15:00,112.863,112.89,112.82,112.852,1223999998.0
2005-07-19 14:20:00,112.857,112.902,112.827,112.862,1267500002.0
2005-07-19 14:25:00,112.865,112.892,112.824,112.842,1297799996.0
2005-07-19 14:30:00,112.81,112.873,112.805,112.827,1434799991.0
2005-07-19 14:35:00,112.841,112.851,112.77,112.796,1328100002.0
2005-07-19 14:40:00,112.775,112.843,112.758,112.843,1558599995.0
2005-07-19 14:45:00,112.83,112.87,112.811,112.847,861700008.0
2005-07-19 14:50:00,112.86,112.889,112.852,112.871,1035000004.0
2005-07-19 14:55:00,112.888,112.952,112.869,112.925,1140300005.0
2005-07-19 15:00:00,112.908,112.94,112.889,112.9,985700001.0
2005-07-19 15:05:00,112.915,112.916,112.837,112.865,1020899997.0
2005-07-19 15:10:00,112.88,112.91,112.845,112.875,1524800001.0
2005-07-19 15:15:00,112.868,112.888,112.792,112.808,1281200003.0
2005-07-19 15:20:00,112.815,112.844,112.78,112.806,1450600006.0
2005-07-19 15:25:00,112.82,112.872,112.811,112.846,1073500006.0
2005-07-19 15:30:00,112.865,112.886,112.83,112.838,1168400007.0
2005-07-19 15:35:00,112.847,112.881,112.819,112.856,1268699993.0
2005-07-19 15:40:00,112.853,112.868,112.807,112.868,1119600008.0
2005-07-19 15:45:00,112.82,112.852,112.798,112.846,1583900002.0
2005-07-19 15:50:00,112.828,112.873,112.8,112.845,1312400004.0
2005-07-19 15:55:00,112.831,112.887,112.82,112.866,1104299995.0
2005-07-19 16:00:00,112.877,112.936,112.867,112.871,1125400000.0
2005-07-19 16:05:00,112.858,112.901,112.844,112.879,1284599991.0
2005-07-19 16:10:00,112.872,112.914,112.854,112.877,1236200009.0
2005-07-19 16:15:00,112.863,112.927,112.863,112.903,1821999990.0
2005-07-19 16:20:00,112.892,112.933,112.869,112.869,908800010.0
2005-07-19 16:25:00,112.882,112.921,112.854,112.875,1261400000.0
2005-07-19 16:30:00,112.861,112.929,112.855,112.914,1278499996.0
2005-07-19 16:35:00,112.913,112.923,112.868,112.89,1573199987.0
2005-07-19 16:40:00,112.902,112.929,112.885,112.913,1027099988.0
2005-07-19 16:45:00,112.932,112.956,112.903,112.921,1563000004.0
2005-07-19 16:50:00,112.945,112.954,112.909,112.923,1069199996.0
2005-07-19 16:55:00,112.92,112.97,112.895,112.968,985800002.0
2005-07-19 17:00:00,112.949,112.975,112.921,112.929,1544800014.0
2005-07-19 17:05:00,112.944,112.977,112.923,112.947,1507299998.0
2005-07-19 17:10:00,112.969,112.975,112.938,112.957,1366200008.0
2005-07-19 17:15:00,112.963,112.975,112.927,112.953,1345599999.0
2005-07-19 17:20:00,112.947,112.983,112.93,112.956,1258300001.0
2005-07-19 17:25:00,112.95,112.988,112.93,112.952,1087300001.0
2005-07-19 17:30:00,112.942,112.978,112.93,112.934,1353800000.0
2005-07-19 17:35:00,112.933,112.977,112.919,112.921,1251700003.0
2005-07-19 17:40:00,112.905,112.955,112.897,112.925,1291799989.0
2005-07-19 17:45:00,112.945,112.976,112.922,112.929,1526599993.0
2005-07-19 17:50:00,112.937,112.975,112.905,112.95,1366300004.0
2005-07-19 17:55:00,112.919,112.964,112.916,112.933,1301000009.0
2005-07-19 18:00:00,112.923,112.97,112.923,112.97,7611999954.0
2005-07-19 18:05:00,112.97,112.97,112.94,112.96,9289999945.0
2005-07-19 18:10:00,112.95,112.96,112.94,112.94,7431999956.0
2005-07-19 18:15:00,112.95,112.971,112.912,112.92,7750199966.0
2005-07-19 18:20:00,112.93,112.93,112.88,112.88,10085499970.0
2005-07-19 18:25:00,112.89,112.925,112.858,112.87,9425799985.0
2005-07-19 18:30:00,112.865,112.913,112.84,112.86,9047400031.0
2005-07-19 18:35:00,112.87,112.89,112.741,112.755,6826500001.0
2005-07-19 18:40:00,112.789,112.876,112.762,112.795,7260399961.0
2005-07-19 18:45:00,112.818,112.863,112.79,112.85,6782200007.0
2005-07-19 18:50:00,112.813,112.858,112.806,112.836,7398900013.0
2005-07-19 18:55:00,112.85,112.884,112.814,112.848,4558300006.0
2005-07-19 19:00:00,112.869,112.892,112.833,112.866,4717600016.0
2005-07-19 19:05:00,112.837,112.887,112.812,112.86,3904399984.0
2005-07-19 19:10:00,112.867,112.892,112.811,112.845,3843899994.0
2005-07-19 19:15:00,112.846,112.856,112.803,112.832,5770100021.0
2005-07-19 19:20:00,112.814,112.86,112.778,112.778,6014100018.0
2005-07-19 19:25:00,112.8,112.857,112.781,112.787,5589600018.0
2005-07-19 19:30:00,112.791,112.841,112.773,112.788,5881700013.0
2005-07-19 19:35:00,112.79,112.855,112.778,112.814,4247700005.0
2005-07-19 19:40:00,112.787,112.837,112.778,112.795,4408199995.0
2005-07-19 19:45:00,112.822,112.837,112.773,112.792,4391500002.0
2005-07-19 19:50:00,112.774,112.837,112.731,112.762,5461300004.0
2005-07-19 19:55:00,112.77,112.805,112.701,112.735,4837099976.0
2005-07-19 20:00:00,112.772,112.813,112.734,112.805,3800800001.0
2005-07-19 20:05:00,112.783,112.833,112.762,112.792,5600000021.0
2005-07-19 20:10:00,112.77,112.822,112.77,112.803,5698500002.0
2005-07-19 20:15:00,112.768,112.827,112.761,112.804,4802000010.0
2005-07-19 20:20:00,112.774,112.824,112.738,112.787,4668099987.0
2005-07-19 20:25:00,112.792,112.809,112.76,112.77,6864700016.0
2005-07-19 20:30:00,112.76,112.797,112.728,112.772,6709900002.0
2005-07-19 20:35:00,112.737,112.785,112.661,112.677,4388200017.0
2005-07-19 20:40:00,112.679,112.764,112.679,112.681,5256199979.0
2005-07-19 20:45:00,112.717,112.754,112.633,112.656,7429800016.0
2005-07-19 20:50:00,112.653,112.758,112.653,112.7,4522200006.0
2005-07-19 20:55:00,112.68,112.754,112.649,112.69,6483900014.0
2005-07-19 21:00:00,112.7,112.734,112.664,112.672,4694700008.0
2005-07-19 21:05:00,112.68,112.724,112.657,112.686,4032299994.0
2005-07-19 21:10:00,112.662,112.705,112.634,112.664,3947400005.0
2005-07-19 21:15:00,112.664,112.709,112.658,112.703,5886700031.0
2005-07-19 21:20:00,112.677,112.714,112.666,112.673,6671699968.0
2005-07-19 21:25:00,112.703,112.74,112.663,112.68,4257500006.0
2005-07-19 21:30:00,112.71,112.737,112.68,112.694,3062199995.0
2005-07-19 21:35:00,112.722,112.737,112.685,112.733,2460599997.0
2005-07-19 21:40:00,112.732,112.735,112.685,112.725,4557500019.0
2005-07-19 21:45:00,112.723,112.736,112.685,112.698,2836499999.0
2005-07-19 21:50:00,112.715,112.752,112.694,112.735,1959799987.0
2005-07-19 21:55:00,112.753,112.786,112.709,112.751,1421899999.0
2005-07-19 22:00:00,112.742,112.777,112.705,112.718,3918299999.0
2005-07-19 22:05:00,112.748,112.754,112.693,112.716,1207699997.0
2005-07-19 22:10:00,112.712,112.743,112.693,112.717,1753700008.0
2005-07-19 22:15:00,112.72,112.751,112.709,112.728,2183400006.0
2005-07-19 22:20:00,112.72,112.734,112.694,112.725,1319200001.0
2005-07-19 22:25:00,112.712,112.731,112.697,112.705,1897199997.0
2005-07-19 22:30:00,112.717,112.742,112.692,112.712,2328300008.0
2005-07-19 22:35:00,112.703,112.734,112.679,112.7,1909300001.0
2005-07-19 22:40:00,112.717,112.735,112.681,112.713,1820800002.0
2005-07-19 22:45:00,112.718,112.735,112.649,112.695,1789899984.0
2005-07-19 22:50:00,112.669,112.713,112.66,112.71,1689200008.0
2005-07-19 22:55:00,112.682,112.709,112.654,112.656,1508100000.0
2005-07-19 23:00:00,112.661,112.709,112.657,112.664,1526699997.0
2005-07-19 23:05:00,112.708,112.708,112.643,112.673,1681799988.0
2005-07-19 23:10:00,112.675,112.735,112.643,112.69,1276100000.0
2005-07-19 23:15:00,112.686,112.739,112.684,112.712,1273900001.0
2005-07-19 23:20:00,112.666,112.714,112.646,112.675,1048200010.0
2005-07-19 23:25:00,112.66,112.725,112.66,112.682,926899996.0
2005-07-19 23:30:00,112.685,112.754,112.682,112.724,1425100009.0
2005-07-19 23:35:00,112.717,112.749,112.693,112.737,1222099999.0
2005-07-19 23:40:00,112.709,112.755,112.696,112.732,1014700007.0
2005-07-19 23:45:00,112.707,112.787,112.694,112.744,1134200012.0
2005-07-19 23:50:00,112.764,112.777,112.734,112.77,1291000003.0
2005-07-19 23:55:00,112.73,112.785,112.725,112.752,1409900004.0
2005-07-20 00:00:00,112.787,112.801,112.741,112.785,1139599998.0
2005-07-20 00:05:00,112.788,112.826,112.771,112.79,1326299988.0
2005-07-20 00:10:00,112.798,112.855,112.774,112.852,1185400019.0
2005-07-20 00:15:00,112.84,112.871,112.818,112.825,1188500003.0
2005-07-20 00:20:00,112.837,112.873,112.806,112.854,1243499994.0
2005-07-20 00:25:00,112.867,112.89,112.838,112.871,1083599995.0
2005-07-20 00:30:00,112.883,112.924,112.859,112.867,1100499995.0
2005-07-20 00:35:00,112.885,112.916,112.855,112.915,1096100012.0
2005-07-20 00:40:00,112.912,112.912,112.849,112.85,1273600008.0
2005-07-20 00:45:00,112.86,112.9,112.859,112.864,804099994.0
2005-07-20 00:50:00,112.86,112.905,112.848,112.864,1179899987.0
2005-07-20 00:55:00,112.908,112.908,112.852,112.87,1533800001.0
2005-07-20 01:00:00,112.885,112.911,112.836,112.838,1698500000.0
2005-07-20 01:05:00,112.837,112.918,112.82,112.876,1133900003.0
2005-07-20 01:10:00,112.827,112.88,112.823,112.878,1085800004.0
2005-07-20 01:15:00,112.864,112.909,112.85,112.878,1164899980.0
2005-07-20 01:20:00,112.857,112.911,112.844,112.897,1496100001.0
2005-07-20 01:25:00,112.9,112.924,112.862,112.915,1303900007.0
2005-07-20 01:30:00,112.895,112.927,112.882,112.882,1320600024.0
2005-07-20 01:35:00,112.898,112.922,112.881,112.91,1215099994.0
2005-07-20 01:40:00,112.893,112.929,112.876,112.918,1272600006.0
2005-07-20 01:45:00,112.907,112.934,112.859,112.889,803999999.0
2005-07-20 01:50:00,112.917,112.926,112.871,112.883,1143499998.0
2005-07-20 01:55:00,112.892,112.92,112.872,112.89,1205400002.0
2005-07-20 02:00:00,112.915,112.918,112.83,112.83,1155100001.0
2005-07-20 02:05:00,112.822,112.89,112.822,112.845,1187200007.0
2005-07-20 02:10:00,112.865,112.879,112.818,112.849,1256899999.0
2005-07-20 02:15:00,112.85,112.874,112.826,112.852,1081899995.0
2005-07-20 02:20:00,112.825,112.86,112.8,112.814,1446599995.0
2005-07-20 02:25:00,112.812,112.853,112.789,112.833,723899997.0
2005-07-20 02:30:00,112.81,112.879,112.809,112.868,1193699990.0
2005-07-20 02:35:00,112.877,112.886,112.819,112.85,1217499999.0
2005-07-20 02:40:00,112.83,112.919,112.824,112.876,1189900010.0
2005-07-20 02:45:00,112.853,112.883,112.815,112.863,1285900007.0
2005-07-20 02:50:00,112.835,112.915,112.835,112.867,1359200008.0
2005-07-20 02:55:00,112.863,112.922,112.844,112.918,1294200006.0
2005-07-20 03:00:00,112.869,112.914,112.869,112.89,1177299998.0
2005-07-20 03:05:00,112.897,112.968,112.874,112.942,1032900001.0
2005-07-20 03:10:00,112.949,112.968,112.906,112.919,1113699997.0
2005-07-20 03:15:00,112.933,112.96,112.882,112.902,1295299999.0
2005-07-20 03:20:00,112.891,112.934,112.867,112.916,1378600000.0
2005-07-20 03:25:00,112.908,112.935,112.886,112.899,1057200007.0
2005-07-20 03:30:00,112.89,112.937,112.879,112.93,954199999.0
2005-07-20 03:35:00,112.912,112.936,112.891,112.902,896900002.0
2005-07-20 03:40:00,112.923,112.944,112.897,112.91,1040899998.0
2005-07-20 03:45:00,112.927,112.977,112.895,112.937,1115899999.0
2005-07-20 03:50:00,112.94,112.985,112.926,112.953,1031299999.0
2005-07-20 03:55:00,112.963,112.978,112.928,112.942,1245300008.0
2005-07-20 04:00:00,112.958,112.99,112.939,112.969,1812700008.0
2005-07-20 04:05:00,112.972,112.987,112.94,112.946,1610100007.0
2005-07-20 04:10:00,112.925,112.976,112.922,112.976,1140999994.0
2005-07-20 04:15:00,112.957,112.974,112.928,112.942,1084900009.0
2005-07-20 04:20:00,112.935,112.97,112.918,112.925,1165699994.0
2005-07-20 04:25:00,112.93,112.975,112.93,112.953,1277299999.0
2005-07-20 04:30:00,112.95,112.979,112.932,112.945,1201400010.0
2005-07-20 04:35:00,112.973,113.028,112.942,113.025,1085899991.0
2005-07-20 04:40:00,113.025,113.032,112.961,113.024,1157599999.0
2005-07-20 04:45:00,113.048,113.108,113.029,113.055,1166500002.0
2005-07-20 04:50:00,113.074,113.09,113.031,113.044,1195799988.0
2005-07-20 04:55:00,113.03,113.082,113.013,113.06,896899995.0
2005-07-20 05:00:00,113.075,113.138,113.037,113.102,1120900001.0
2005-07-20 05:05:00,113.118,113.139,113.084,113.09,1255400007.0
2005-07-20 05:10:00,113.08,113.124,113.077,113.102,813899993.0
2005-07-20 05:15:00,113.098,113.111,113.052,113.079,1165999994.0
2005-07-20 05:20:00,113.075,113.118,113.046,113.086,1325699996.0
2005-07-20 05:25:00,113.07,113.108,113.049,113.073,1328699998.0
2005-07-20 05:30:00,113.067,113.109,113.063,113.098,1109399988.0
2005-07-20 05:35:00,113.1,113.118,113.072,113.116,1137500013.0
2005-07-20 05:40:00,113.116,113.185,113.103,113.157,1077200004.0
2005-07-20 05:45:00,113.162,113.179,113.126,113.143,1449599995.0
2005-07-20 05:50:00,113.125,113.157,113.09,113.139,1086299998.0
2005-07-20 05:55:00,113.122,113.131,113.065,113.089,1784000002.0
2005-07-20 06:00:00,113.122,113.131,113.091,113.102,1128199985.0
2005-07-20 06:05:00,113.107,113.142,113.097,113.125,1188100009.0
2005-07-20 06:10:00,113.106,113.128,113.07,113.115,1194399997.0
2005-07-20 06:15:00,113.107,113.124,113.083,113.116,1143099996.0
2005-07-20 06:20:00,113.113,113.129,113.067,113.089,1389100000.0
2005-07-20 06:25:00,113.087,113.109,113.055,113.079,1025700003.0
2005-07-20 06:30:00,113.097,113.106,113.041,113.06,1115500007.0
2005-07-20 06:35:00,113.072,113.091,113.054,113.07,1257299994.0
2005-07-20 06:40:00,113.068,113.098,112.999,112.999,1194999985.0
2005-07-20 06:45:00,112.987,113.042,112.964,113.017,1109500005.0
2005-07-20 06:50:00,113.022,113.06,113.003,113.048,1349799997.0
2005-07-20 06:55:00,113.015,113.056,113.001,113.056,1297999999.0
2005-07-20 07:00:00,113.015,113.093,113.015,113.071,1153999995.0
2005-07-20 07:05:00,113.088,113.112,113.076,113.101,1047299998.0
2005-07-20 07:10:00,113.122,113.141,113.084,113.121,1324200010.0
2005-07-20 07:15:00,113.093,113.136,113.066,113.074,1404499997.0
2005-07-20 07:20:00,113.068,113.102,113.023,113.023,1216500003.0
2005-07-20 07:25:00,113.065,113.076,113.016,113.044,1155700005.0
2005-07-20 07:30:00,113.041,113.081,113.012,113.04,1712999979.0
2005-07-20 07:35:00,113.07,113.075,113.017,113.05,1149800002.0
2005-07-20 07:40:00,113.05,113.122,113.049,113.111,1086999998.0
2005-07-20 07:45:00,113.088,113.118,113.053,113.106,951099998.0
2005-07-20 07:50:00,113.096,113.135,113.085,113.108,1012400007.0
2005-07-20 07:55:00,113.088,113.105,113.044,113.105,1393600001.0
2005-07-20 08:00:00,113.08,113.139,113.053,113.133,1311299985.0
2005-07-20 08:05:00,113.141,113.148,113.1,113.138,1385000005.0
2005-07-20 08:10:00,113.116,113.127,113.087,113.092,1084300001.0
2005-07-20 08:15:00,113.104,113.127,113.082,113.09,1159400000.0
2005-07-20 08:20:00,113.076,113.12,113.046,113.08,1271599996.0
2005-07-20 08:25:00,113.085,113.149,113.074,113.123,1146199997.0
2005-07-20 08:30:00,113.135,113.184,113.103,113.153,1059400016.0
2005-07-20 08:35:00,113.163,113.206,113.134,113.201,1028200012.0
2005-07-20 08:40:00,113.202,113.207,113.118,113.118,1216500001.0
2005-07-20 08:45:00,113.133,113.176,113.102,113.104,1242200002.0
2005-07-20 08:50:00,113.117,113.174,113.096,113.159,1277700000.0
2005-07-20 08:55:00,113.145,113.18,113.129,113.144,945000005.0
2005-07-20 09:00:00,113.153,113.166,113.085,113.085,1207300002.0
2005-07-20 09:05:00,113.082,113.172,113.082,113.159,1261700007.0
2005-07-20 09:10:00,113.141,113.192,113.106,113.16,1359699996.0
2005-07-20 09:15:00,113.165,113.17,113.129,113.137,944399998.0
2005-07-20 09:20:00,113.146,113.183,113.117,113.151,1330599998.0
2005-07-20 09:25:00,113.118,113.165,113.083,113.138,892599998.0
2005-07-20 09:30:00,113.149,113.151,113.097,113.121,1416999994.0
2005-07-20 09:35:00,113.139,113.151,113.105,113.136,1550300011.0
2005-07-20 09:40:00,113.133,113.142,113.007,113.007,1545900003.0
2005-07-20 09:45:00,113.019,113.048,112.987,113.048,1156100014.0
2005-07-20 09:50:00,113.028,113.066,113.011,113.038,1108500005.0
2005-07-20 09:55:00,113.015,113.088,113.009,113.056,1279899990.0
2005-07-20 10:00:00,113.046,113.07,112.983,112.983,1425100006.0
2005-07-20 10:05:00,112.967,112.976,112.91,112.971,1273399997.0
2005-07-20 10:10:00,112.973,113.005,112.946,112.964,1215899994.0
2005-07-20 10:15:00,112.94,112.991,112.933,112.933,1491400000.0
2005-07-20 10:20:00,112.943,112.981,112.925,112.965,1628200004.0
2005-07-20 10:25:00,112.945,112.984,112.913,112.954,1274299983.0
2005-07-20 10:30:00,112.973,113.072,112.955,113.06,900500004.0
2005-07-20 10:35:00,113.065,113.136,113.037,113.121,1158400005.0
2005-07-20 10:40:00,113.125,113.146,113.093,113.101,1024800012.0
2005-07-20 10:45:00,113.099,113.104,112.854,112.862,895599998.0
2005-07-20 10:50:00,112.858,113.0,112.847,112.983,1270900004.0
2005-07-20 10:55:00,112.982,113.039,112.956,112.956,1228699991.0
2005-07-20 11:00:00,112.953,113.018,112.937,112.955,1115599996.0
2005-07-20 11:05:00,112.945,112.97,112.885,112.906,1427200015.0
2005-07-20 11:10:00,112.93,112.981,112.924,112.957,1216100004.0
2005-07-20 11:15:00,112.953,113.013,112.93,112.976,1395799999.0
2005-07-20 11:20:00,112.971,113.02,112.935,112.957,1254100006.0
2005-07-20 11:25:00,112.954,112.97,112.894,112.907,1432600004.0
2005-07-20 11:30:00,112.907,112.96,112.892,112.907,873200004.0
2005-07-20 11:35:00,112.922,112.931,112.88,112.916,1252600008.0
2005-07-20 11:40:00,112.895,112.956,112.887,112.914,1306400000.0
2005-07-20 11:45:00,112.91,112.94,112.888,112.909,1279100004.0
2005-07-20 11:50:00,112.905,112.942,112.876,112.901,1474700007.0
2005-07-20 11:55:00,112.914,112.927,112.851,112.864,1460000014.0
2005-07-20 12:00:00,112.878,112.908,112.845,112.855,1016199995.0
2005-07-20 12:05:00,112.867,112.915,112.84,112.908,1122700004.0
2005-07-20 12:10:00,112.917,112.963,112.906,112.913,1597999998.0
2005-07-20 12:15:00,112.936,112.959,112.885,112.904,1392299986.0
2005-07-20 12:20:00,112.929,112.946,112.884,112.905,866700003.0
2005-07-20 12:25:00,112.923,112.94,112.888,112.931,1076300005.0
2005-07-20 12:30:00,112.911,112.994,112.896,112.958,1117600000.0
2005-07-20 12:35:00,112.96,112.974,112.913,112.913,1400600003.0
2005-07-20 12:40:00,112.91,112.921,112.831,112.831,1317700000.0
2005-07-20 12:45:00,112.854,112.916,112.799,112.849,1507400010.0
2005-07-20 12:50:00,112.793,112.882,112.793,112.854,1031800005.0
2005-07-20 12:55:00,112.878,112.885,112.809,112.875,1502800001.0
2005-07-20 13:00:00,112.875,112.941,112.863,112.922,1478499999.0
2005-07-20 13:05:00,112.937,112.95,112.891,112.897,1374100003.0
2005-07-20 13:10:00,112.908,112.91,112.895,112.9,1071000007.0
2005-07-20 13:15:00,112.903,112.974,112.894,112.952,1163299995.0
2005-07-20 13:20:00,112.943,112.994,112.939,112.972,1206100005.0
2005-07-20 13:25:00,112.961,113.01,112.951,112.975,1202200008.0
2005-07-20 13:30:00,112.983,113.016,112.961,112.982,1627100010.0
2005-07-20 13:35:00,112.979,113.025,112.959,112.982,1526300005.0
2005-07-20 13:40:00,112.995,113.046,112.967,113.032,1281000009.0
2005-07-20 13:45:00,113.044,113.069,113.015,113.033,1057099993.0
2005-07-20 13:50:00,113.04,113.084,113.013,113.038,1303900002.0
2005-07-20 13:55:00,113.058,113.082,112.988,113.001,1758600001.0
2005-07-20 14:00:00,112.979,112.99,112.937,112.978,1216599982.0
2005-07-20 14:05:00,112.982,112.993,112.929,112.944,1165299998.0
2005-07-20 14:10:00,112.936,113.018,112.908,112.999,1441199998.0
2005-07-20 14:15:00,113.012,113.036,112.961,112.976,953799997.0
2005-07-20 14:20:00,112.96,112.98,112.912,112.963,1429500006.0
2005-07-20 14:25:00,112.955,112.976,112.913,112.949,1219799992.0
2005-07-20 14:30:00,112.928,112.993,112.927,112.96,987700002.0
2005-07-20 14:35:00,112.953,112.985,112.923,112.944,1316100002.0
2005-07-20 14:40:00,112.928,112.966,112.865,112.893,1035100011.0
2005-07-20 14:45:00,112.877,112.884,112.848,112.863,1192100007.0
2005-07-20 14:50:00,112.905,112.933,112.866,112.887,1024600001.0
2005-07-20 14:55:00,112.884,112.925,112.871,112.913,973300006.0
2005-07-20 15:00:00,112.905,112.954,112.899,112.899,997199994.0
2005-07-20 15:05:00,112.932,112.966,112.91,112.928,1297800006.0
2005-07-20 15:10:00,112.933,112.977,112.925,112.968,1250399998.0
2005-07-20 15:15:00,112.97,112.992,112.924,112.928,1158900003.0
2005-07-20 15:20:00,112.929,112.956,112.899,112.917,1458400011.0
2005-07-20 15:25:00,112.934,112.945,112.898,112.925,942499999.0
2005-07-20 15:30:00,112.928,112.93,112.859,112.896,1017799995.0
2005-07-20 15:35:00,112.9,112.953,112.855,112.86,1162000001.0
2005-07-20 15:40:00,112.866,112.918,112.844,112.895,1144200002.0
2005-07-20 15:45:00,112.9,112.905,112.828,112.833,1187900011.0
2005-07-20 15:50:00,112.837,112.844,112.82,112.829,1150000003.0
2005-07-20 15:55:00,112.83,112.841,112.817,112.83,1007900001.0
2005-07-20 16:00:00,112.83,112.833,112.817,112.825,1046500008.0
2005-07-20 16:05:00,112.82,112.833,112.819,112.827,921500008.0
2005-07-20 16:10:00,112.828,112.833,112.822,112.827,833600008.0
2005-07-20 16:15:00,112.816,112.834,112.816,112.828,1193100003.0
2005-07-20 16:20:00,112.828,112.835,112.816,112.828,1174000007.0
2005-07-20 16:25:00,112.827,112.832,112.82,112.831,960400007.0
2005-07-20 16:30:00,112.825,112.833,112.816,112.83,850799995.0
2005-07-20 16:35:00,112.829,112.835,112.819,112.83,1505099993.0
2005-07-20 16:40:00,112.822,112.834,112.818,112.832,814699999.0
2005-07-20 16:45:00,112.827,112.833,112.82,112.83,1103599990.0
2005-07-20 16:50:00,112.822,112.833,112.82,112.833,921400004.0
2005-07-20 16:55:00,112.818,112.834,112.818,112.833,866299995.0
2005-07-20 17:00:00,112.827,112.837,112.821,112.829,1076100006.0
2005-07-20 17:05:00,112.824,112.841,112.821,112.83,941200006.0
2005-07-20 17:10:00,112.832,112.841,112.819,112.833,1105800000.0
2005-07-20 17:15:00,112.825,112.842,112.817,112.817,1004600004.0
2005-07-20 17:20:00,112.835,112.844,112.821,112.84,1221299993.0
2005-07-20 17:25:00,112.838,112.843,112.821,112.843,1180300011.0
2005-07-20 17:30:00,112.838,112.843,112.821,112.826,1043799990.0
2005-07-20 17:35:00,112.827,112.842,112.823,112.833,1002399994.0
2005-07-20 17:40:00,112.838,112.843,112.822,112.843,1092999999.0
2005-07-20 17:45:00,112.834,112.84,112.816,112.816,917599991.0
2005-07-20 17:50:00,112.819,112.841,112.815,112.826,1351800015.0
2005-07-20 17:55:00,112.823,112.842,112.818,112.842,1053600004.0
2005-07-20 18:00:00,112.828,113.46,112.824,113.44,8064099943.0
2005-07-20 18:05:00,113.43,113.45,113.43,113.45,9711999905.0
2005-07-20 18:10:00,113.46,113.47,113.44,113.46,9711999905.0
2005-07-20 18:15:00,113.45,113.479,113.42,113.43,9807599962.0
2005-07-20 18:20:00,113.44,113.46,113.42,113.46,7721200020.0
2005-07-20 18:25:00,113.45,113.478,113.44,113.45,9545900011.0
2005-07-20 18:30:00,113.455,113.52,113.451,113.49,7622199965.0
2005-07-20 18:35:00,113.5,113.527,113.456,113.471,6963199992.0
2005-07-20 18:40:00,113.479,113.527,113.429,113.468,6892500020.0
2005-07-20 18:45:00,113.466,113.497,113.438,113.442,6128299979.0
2005-07-20 18:50:00,113.466,113.488,113.418,113.447,6829800002.0
2005-07-20 18:55:00,113.44,113.466,113.372,113.38,4717600027.0
2005-07-20 19:00:00,113.398,113.405,113.323,113.344,4515799999.0
2005-07-20 19:05:00,113.369,113.369,113.314,113.341,3895300001.0
2005-07-20 19:10:00,113.334,113.367,113.316,113.322,4112800002.0
2005-07-20 19:15:00,113.355,113.359,113.275,113.287,6012100011.0
2005-07-20 19:20:00,113.303,113.305,113.176,113.18,5011000001.0
2005-07-20 19:25:00,113.182,113.307,113.12,113.12,7498300058.0
2005-07-20 19:30:00,113.11,113.112,112.81,112.997,6427599990.0
2005-07-20 19:35:00,112.996,113.134,112.978,113.079,4491999983.0
2005-07-20 19:40:00,113.075,113.109,113.041,113.057,4170999975.0
2005-07-20 19:45:00,113.059,113.148,113.059,113.131,4533699988.0
2005-07-20 19:50:00,113.124,113.151,113.059,113.068,4959499993.0
2005-07-20 19:55:00,113.044,113.045,112.944,112.949,4339799998.0
2005-07-20 20:00:00,112.96,112.965,112.661,112.759,3597700004.0
2005-07-20 20:05:00,112.765,112.921,112.765,112.849,5847900010.0
2005-07-20 20:10:00,112.863,112.887,112.64,112.64,5463900015.0
2005-07-20 20:15:00,112.663,112.708,112.589,112.667,4654300003.0
2005-07-20 20:20:00,112.662,112.72,112.551,112.629,5267599987.0
2005-07-20 20:25:00,112.628,112.628,112.47,112.47,7296000004.0
2005-07-20 20:30:00,112.46,112.711,112.46,112.71,5971300013.0
2005-07-20 20:35:00,112.725,112.798,112.702,112.749,3701700011.0
2005-07-20 20:40:00,112.77,112.79,112.663,112.703,6275300011.0
2005-07-20 20:45:00,112.699,112.785,112.693,112.708,6518000006.0
2005-07-20 20:50:00,112.72,112.778,112.713,112.722,4194700006.0
2005-07-20 20:55:00,112.712,112.758,112.665,112.72,6282000044.0
2005-07-20 21:00:00,112.71,112.745,112.679,112.68,4676800025.0
2005-07-20 21:05:00,112.669,112.758,112.669,112.702,4422100000.0
2005-07-20 21:10:00,112.706,112.754,112.67,112.695,3366500015.0
2005-07-20 21:15:00,112.698,112.75,112.679,112.69,6693300017.0
2005-07-20 21:20:00,112.69,112.765,112.667,112.742,7316299998.0
2005-07-20 21:25:00,112.753,112.806,112.702,112.772,4964800016.0
2005-07-20 21:30:00,112.778,112.806,112.751,112.767,3152000006.0
2005-07-20 21:35:00,112.751,112.816,112.751,112.793,2598199986.0
2005-07-20 21:40:00,112.789,112.815,112.693,112.719,3836500011.0
2005-07-20 21:45:00,112.734,112.778,112.688,112.745,3408700015.0
2005-07-20 21:50:00,112.74,112.774,112.708,112.745,2175900008.0
2005-07-20 21:55:00,112.723,112.764,112.687,112.738,1814799997.0
2005-07-20 22:00:00,112.713,112.776,112.713,112.762,3647100003.0
2005-07-20 22:05:00,112.755,112.8,112.751,112.775,1239199991.0
2005-07-20 22:10:00,112.792,112.792,112.741,112.747,1528299997.0
2005-07-20 22:15:00,112.792,112.804,112.748,112.758,1949000003.0
2005-07-20 22:20:00,112.782,112.857,112.754,112.831,1731099996.0
2005-07-20 22:25:00,112.808,112.844,112.785,112.808,2336699998.0
2005-07-20 22:30:00,112.814,112.832,112.778,112.802,2442500025.0
2005-07-20 22:35:00,112.817,112.842,112.781,112.837,1983000008.0
2005-07-20 22:40:00,112.839,112.89,112.813,112.842,1570700003.0
2005-07-20 22:45:00,112.862,112.897,112.845,112.87,1726400007.0
2005-07-20 22:50:00,112.833,112.861,112.737,112.861,1935800001.0
2005-07-20 22:55:00,112.853,112.908,112.801,112.897,1430900002.0
2005-07-20 23:00:00,112.898,112.913,112.865,112.879,1488100001.0
2005-07-20 23:05:00,112.892,112.897,112.838,112.876,1106799995.0
2005-07-20 23:10:00,112.878,112.899,112.838,112.876,1455699989.0
2005-07-20 23:15:00,112.871,112.9,112.832,112.853,1119000000.0
2005-07-20 23:20:00,112.833,112.861,112.799,112.844,1138499986.0
2005-07-20 23:25:00,112.838,112.869,112.821,112.843,1239900000.0
2005-07-20 23:30:00,112.864,112.864,112.799,112.81,881500008.0
2005-07-20 23:35:00,112.825,112.838,112.762,112.762,1451999999.0
2005-07-20 23:40:00,112.775,112.813,112.754,112.777,1112399993.0
2005-07-20 23:45:00,112.77,112.809,112.759,112.793,950399994.0
2005-07-20 23:50:00,112.785,112.816,112.757,112.766,986699992.0
2005-07-20 23:55:00,112.79,112.838,112.772,112.794,1224900004.0
2005-07-21 00:00:00,112.801,112.847,112.792,112.837,1139400012.0
2005-07-21 00:05:00,112.8,112.827,112.777,112.792,1249399999.0
2005-07-21 00:10:00,112.812,112.849,112.803,112.818,1318799986.0
2005-07-21 00:15:00,112.852,112.856,112.779,112.797,1251800003.0
2005-07-21 00:20:00,112.835,112.843,112.751,112.751,1051799996.0
2005-07-21 00:25:00,112.76,112.806,112.75,112.762,1197100015.0
2005-07-21 00:30:00,112.76,112.783,112.693,112.698,1377100006.0
2005-07-21 00:35:00,112.725,112.736,112.671,112.7,1160399996.0
2005-07-21 00:40:00,112.708,112.728,112.679,112.679,1428399996.0
2005-07-21 00:45:00,112.712,112.738,112.691,112.731,929100001.0
2005-07-21 00:50:00,112.72,112.758,112.709,112.719,1013100001.0
2005-07-21 00:55:00,112.763,112.77,112.721,112.737,1092399997.0
2005-07-21 01:00:00,112.728,112.768,112.724,112.724,1153499990.0
2005-07-21 01:05:00,112.75,112.763,112.713,112.719,1061999996.0
2005-07-21 01:10:00,112.74,112.769,112.719,112.735,865999999.0
2005-07-21 01:15:00,112.755,112.796,112.744,112.795,983700002.0
2005-07-21 01:20:00,112.799,112.857,112.77,112.792,1156400011.0
2005-07-21 01:25:00,112.802,112.832,112.765,112.775,1370200007.0
2005-07-21 01:30:00,112.808,112.816,112.769,112.789,1189199989.0
2005-07-21 01:35:00,112.8,112.811,112.749,112.769,1074500001.0
2005-07-21 01:40:00,112.775,112.796,112.754,112.796,1052900005.0
2005-07-21 01:45:00,112.76,112.8,112.754,112.754,1008399999.0
2005-07-21 01:50:00,112.737,112.829,112.737,112.81,1444800004.0
2005-07-21 01:55:00,112.812,112.848,112.763,112.763,1212299995.0
2005-07-21 02:00:00,112.768,112.824,112.763,112.8,1260300010.0
2005-07-21 02:05:00,112.81,112.82,112.722,112.732,1241200014.0
2005-07-21 02:10:00,112.739,112.784,112.716,112.728,1114400003.0
2005-07-21 02:15:00,112.73,112.743,112.681,112.699,1034500006.0
2005-07-21 02:20:00,112.709,112.747,112.693,112.704,1056899991.0
2005-07-21 02:25:00,112.713,112.713,112.612,112.612,958300004.0
2005-07-21 02:30:00,112.611,112.611,112.539,112.545,1312500014.0
2005-07-21 02:35:00,112.552,112.582,112.502,112.528,1062100019.0
2005-07-21 02:40:00,112.56,112.587,112.501,112.501,1289700001.0
2005-07-21 02:45:00,112.477,112.507,112.433,112.459,1344700000.0
2005-07-21 02:50:00,112.485,112.514,112.467,112.483,871199990.0
2005-07-21 02:55:00,112.483,112.533,112.475,112.504,1368699991.0
2005-07-21 03:00:00,112.482,112.521,112.437,112.441,1287699992.0
2005-07-21 03:05:00,112.428,112.498,112.419,112.487,1316700003.0
2005-07-21 03:10:00,112.5,112.542,112.473,112.532,1491699992.0
2005-07-21 03:15:00,112.552,112.562,112.505,112.537,1042700006.0
2005-07-21 03:20:00,112.523,112.571,112.512,112.524,1453200010.0
2005-07-21 03:25:00,112.54,112.559,112.511,112.553,1028300000.0
2005-07-21 03:30:00,112.575,112.607,112.564,112.585,1301800001.0
2005-07-21 03:35:00,112.565,112.611,112.565,112.571,943200006.0
2005-07-21 03:40:00,112.577,112.595,112.542,112.568,1261799995.0
2005-07-21 03:45:00,112.6,112.605,112.565,112.6,1332099991.0
2005-07-21 03:50:00,112.6,112.62,112.538,112.566,997300001.0
2005-07-21 03:55:00,112.595,112.631,112.553,112.596,1393100014.0
2005-07-21 04:00:00,112.613,112.65,112.603,112.635,1229100003.0
2005-07-21 04:05:00,112.622,112.668,112.622,112.659,1505200015.0
2005-07-21 04:10:00,112.647,112.661,112.616,112.622,1083800002.0
2005-07-21 04:15:00,112.628,112.653,112.61,112.619,1096100001.0
2005-07-21 04:20:00,112.625,112.635,112.555,112.572,1027399991.0
2005-07-21 04:25:00,112.575,112.602,112.542,112.552,1142500000.0
2005-07-21 04:30:00,112.56,112.581,112.535,112.544,1068899992.0
2005-07-21 04:35:00,112.541,112.586,112.519,112.561,1103899997.0
2005-07-21 04:40:00,112.522,112.559,112.513,112.517,1240100003.0
2005-07-21 04:45:00,112.522,112.59,112.515,112.58,1443299993.0
2005-07-21 04:50:00,112.589,112.602,112.551,112.562,1177499995.0
2005-07-21 04:55:00,112.563,112.682,112.556,112.668,1156499998.0
2005-07-21 05:00:00,112.687,112.687,112.602,112.608,1269899997.0
2005-07-21 05:05:00,112.63,112.655,112.59,112.609,1699699995.0
2005-07-21 05:10:00,112.598,112.652,112.591,112.64,1112600004.0
2005-07-21 05:15:00,112.637,112.657,112.605,112.63,1402300003.0
2005-07-21 05:20:00,112.622,112.658,112.6,112.618,1187999996.0
2005-07-21 05:25:00,112.607,112.671,112.607,112.645,1424100006.0
2005-07-21 05:30:00,112.655,112.66,112.615,112.617,1521299990.0
2005-07-21 05:35:00,112.63,112.656,112.616,112.63,1340900004.0
2005-07-21 05:40:00,112.628,112.684,112.613,112.638,1372100007.0
2005-07-21 05:45:00,112.637,112.655,112.602,112.653,1159500009.0
2005-07-21 05:50:00,112.618,112.658,112.605,112.62,1090099996.0
2005-07-21 05:55:00,112.628,112.639,112.582,112.62,1364499997.0
2005-07-21 06:00:00,112.595,112.621,112.504,112.518,1212400002.0
2005-07-21 06:05:00,112.51,112.538,112.484,112.528,1158099997.0
2005-07-21 06:10:00,112.525,112.532,112.469,112.512,1305200005.0
2005-07-21 06:15:00,112.489,112.527,112.487,112.524,753699994.0
2005-07-21 06:20:00,112.5,112.525,112.467,112.498,1104500000.0
2005-07-21 06:25:00,112.493,112.495,112.458,112.48,1435200002.0
2005-07-21 06:30:00,112.472,112.511,112.456,112.5,1172200007.0
2005-07-21 06:35:00,112.503,112.548,112.503,112.528,1487499989.0
2005-07-21 06:40:00,112.512,112.515,112.466,112.499,1427799990.0
2005-07-21 06:45:00,112.508,112.518,112.476,112.491,1024399991.0
2005-07-21 06:50:00,112.5,112.526,112.479,112.495,1090900002.0
2005-07-21 06:55:00,112.498,112.548,112.484,112.538,1111400001.0
2005-07-21 07:00:00,112.547,112.555,112.503,112.521,1055600005.0
2005-07-21 07:05:00,112.553,112.559,112.51,112.527,1166900018.0
2005-07-21 07:10:00,112.541,112.555,112.515,112.527,1371899995.0
2005-07-21 07:15:00,112.55,112.57,112.534,112.565,948700006.0
2005-07-21 07:20:00,112.552,112.58,112.53,112.553,1322999997.0
2005-07-21 07:25:00,112.571,112.583,112.537,112.545,1401500006.0
2005-07-21 07:30:00,112.542,112.563,112.507,112.533,1518099996.0
2005-07-21 07:35:00,112.54,112.561,112.521,112.538,1319499999.0
2005-07-21 07:40:00,112.535,112.567,112.52,112.558,1122700007.0
2005-07-21 07:45:00,112.528,112.666,112.513,112.666,1109100008.0
2005-07-21 07:50:00,112.647,112.663,112.612,112.652,956799998.0
2005-07-21 07:55:00,112.657,112.685,112.608,112.61,996300002.0
2005-07-21 08:00:00,112.622,112.679,112.587,112.654,938500002.0
2005-07-21 08:05:00,112.656,112.69,112.632,112.632,1085000005.0
2005-07-21 08:10:00,112.647,112.7,112.619,112.676,1139300007.0
2005-07-21 08:15:00,112.663,112.72,112.652,112.687,1098800000.0
2005-07-21 08:20:00,112.694,112.744,112.67,112.696,834899992.0
2005-07-21 08:25:00,112.72,112.721,112.669,112.693,1151100001.0
2005-07-21 08:30:00,112.667,112.703,112.65,112.65,1131300002.0
2005-07-21 08:35:00,112.653,112.678,112.635,112.661,1185300005.0
2005-07-21 08:40:00,112.642,112.661,112.555,112.555,1318300000.0
2005-07-21 08:45:00,112.546,112.566,112.512,112.561,1191199992.0
2005-07-21 08:50:00,112.53,112.574,112.5,112.557,1346800010.0
2005-07-21 08:55:00,112.539,112.553,112.469,112.469,1040899991.0
2005-07-21 09:00:00,112.467,112.467,112.298,112.314,1033700007.0
2005-07-21 09:05:00,112.33,112.378,112.33,112.368,909600000.0
2005-07-21 09:10:00,112.349,112.44,112.349,112.373,972400001.0
2005-07-21 09:15:00,112.375,112.381,112.335,112.338,952899999.0
2005-07-21 09:20:00,112.347,112.352,112.277,112.279,1326900003.0
2005-07-21 09:25:00,112.288,112.304,112.242,112.242,1075999998.0
2005-07-21 09:30:00,112.244,112.316,112.228,112.304,1087900012.0
2005-07-21 09:35:00,112.303,112.345,112.252,112.312,993900002.0
2005-07-21 09:40:00,112.315,112.392,112.302,112.361,1233199999.0
2005-07-21 09:45:00,112.363,112.384,112.339,112.384,1481199999.0
2005-07-21 09:50:00,112.358,112.401,112.343,112.36,878899991.0
2005-07-21 09:55:00,112.393,112.428,112.355,112.391,1104500003.0
2005-07-21 10:00:00,112.354,112.401,112.354,112.379,1092500006.0
2005-07-21 10:05:00,112.4,112.404,112.303,112.307,1067700003.0
2005-07-21 10:10:00,112.317,112.362,112.315,112.358,1224199989.0
2005-07-21 10:15:00,112.338,112.396,112.319,112.395,1466799998.0
2005-07-21 10:20:00,112.391,112.429,112.385,112.396,1774200004.0
2005-07-21 10:25:00,112.405,112.419,112.355,112.378,1052900002.0
2005-07-21 10:30:00,112.38,112.384,112.298,112.298,819200001.0
2005-07-21 10:35:00,112.29,112.325,112.273,112.312,1111399996.0
2005-07-21 10:40:00,112.314,112.387,112.303,112.352,1249899992.0
2005-07-21 10:45:00,112.368,112.391,112.323,112.37,1312900002.0
2005-07-21 10:50:00,112.37,112.432,112.362,112.424,1322299996.0
2005-07-21 10:55:00,112.44,112.505,112.424,112.466,1329000007.0
2005-07-21 11:00:00,112.5,112.542,112.449,112.452,1047100001.0
2005-07-21 11:05:00,112.445,112.505,112.42,112.459,1426499991.0
2005-07-21 11:10:00,112.48,112.554,112.451,112.536,1468300004.0
2005-07-21 11:15:00,112.522,112.553,112.492,112.511,1222299996.0
2005-07-21 11:20:00,112.517,112.542,112.494,112.515,1711900004.0
2005-07-21 11:25:00,112.521,112.542,112.475,112.476,929099990.0
2005-07-21 11:30:00,112.487,112.5,112.425,112.434,716899998.0
2005-07-21 11:35:00,112.447,112.477,112.43,112.461,1145999997.0
2005-07-21 11:40:00,112.443,112.477,112.41,112.463,1163299999.0
2005-07-21 11:45:00,112.465,112.485,112.434,112.445,1257299989.0
2005-07-21 11:50:00,112.45,112.492,112.432,112.454,1353999996.0
2005-07-21 11:55:00,112.459,112.538,112.454,112.509,1233500002.0
2005-07-21 12:00:00,112.477,112.492,112.424,112.472,1243799989.0
2005-07-21 12:05:00,112.472,112.588,112.472,112.547,1233199998.0
2005-07-21 12:10:00,112.574,112.58,112.516,112.55,1482500000.0
2005-07-21 12:15:00,112.567,112.62,112.547,112.577,919700005.0
2005-07-21 12:20:00,112.579,112.602,112.56,112.567,1052500000.0
2005-07-21 12:25:00,112.553,112.553,112.472,112.479,1026699994.0
2005-07-21 12:30:00,112.478,112.507,112.427,112.427,1166400004.0
2005-07-21 12:35:00,112.439,112.49,112.436,112.456,835400001.0
2005-07-21 12:40:00,112.456,112.485,112.431,112.437,1364900005.0
2005-07-21 12:45:00,112.448,112.471,112.416,112.433,1364700005.0
2005-07-21 12:50:00,112.411,112.421,112.378,112.393,1127499995.0
2005-07-21 12:55:00,112.404,112.42,112.26,112.295,1210000000.0
2005-07-21 13:00:00,112.298,112.298,111.621,111.752,1139200003.0
2005-07-21 13:05:00,111.664,111.807,111.29,111.415,1608800003.0
2005-07-21 13:10:00,111.483,111.792,111.483,111.773,1316199994.0
2005-07-21 13:15:00,111.807,111.815,111.597,111.597,896799996.0
2005-07-21 13:20:00,111.564,111.58,110.892,110.892,1324099995.0
2005-07-21 13:25:00,110.823,110.823,110.355,110.383,850799993.0
2005-07-21 13:30:00,110.382,110.889,110.382,110.753,1255300006.0
2005-07-21 13:35:00,110.758,111.179,110.758,111.179,953399997.0
2005-07-21 13:40:00,111.139,111.174,110.886,110.9,1279199998.0
2005-07-21 13:45:00,110.893,110.959,110.843,110.897,1186599999.0
2005-07-21 13:50:00,110.893,110.914,110.791,110.842,1246000005.0
2005-07-21 13:55:00,110.857,110.899,110.752,110.829,1300800009.0
2005-07-21 14:00:00,110.843,110.916,110.81,110.86,1183899997.0
2005-07-21 14:05:00,110.858,110.928,110.852,110.885,916500008.0
2005-07-21 14:10:00,110.892,110.919,110.807,110.908,1426300001.0
2005-07-21 14:15:00,110.901,110.909,110.758,110.775,1319600004.0
2005-07-21 14:20:00,110.775,110.775,110.614,110.633,1147199987.0
2005-07-21 14:25:00,110.665,110.765,110.588,110.749,1181400001.0
2005-07-21 14:30:00,110.739,110.861,110.728,110.845,1325000005.0
2005-07-21 14:35:00,110.855,110.86,110.672,110.696,1258700000.0
2005-07-21 14:40:00,110.676,110.799,110.669,110.79,1307799996.0
2005-07-21 14:45:00,110.76,110.76,110.683,110.683,879200007.0
2005-07-21 14:50:00,110.653,110.694,110.635,110.66,1143199994.0
2005-07-21 14:55:00,110.7,110.7,110.141,110.226,960800004.0
2005-07-21 15:00:00,110.242,110.391,110.089,110.386,1160300004.0
2005-07-21 15:05:00,110.45,110.455,110.323,110.359,976399987.0
2005-07-21 15:10:00,110.346,110.445,110.307,110.445,1114500008.0
2005-07-21 15:15:00,110.426,110.594,110.185,110.563,994599998.0
2005-07-21 15:20:00,110.548,110.599,110.158,110.546,1304999996.0
2005-07-21 15:25:00,110.561,110.784,110.561,110.639,1416400000.0
2005-07-21 15:30:00,110.628,110.644,110.545,110.595,1163399999.0
2005-07-21 15:35:00,110.585,110.726,110.552,110.69,853899995.0
2005-07-21 15:40:00,110.683,110.827,110.647,110.79,1447799998.0
2005-07-21 15:45:00,110.786,110.851,110.772,110.797,1218199995.0
2005-07-21 15:50:00,110.8,110.86,110.753,110.848,1238999999.0
2005-07-21 15:55:00,110.854,110.903,110.793,110.825,1193000010.0
2005-07-21 16:00:00,110.803,110.896,110.763,110.846,1475999993.0
2005-07-21 16:05:00,110.835,110.838,110.697,110.697,984299993.0
2005-07-21 16:10:00,110.708,110.768,110.684,110.768,995500001.0
2005-07-21 16:15:00,110.77,110.785,110.705,110.729,1270500002.0
2005-07-21 16:20:00,110.745,110.756,110.648,110.737,1001500004.0
2005-07-21 16:25:00,110.74,110.954,110.735,110.937,1086800001.0
2005-07-21 16:30:00,110.935,110.946,110.766,110.773,1019999999.0
2005-07-21 16:35:00,110.78,110.835,110.758,110.834,1679800002.0
2005-07-21 16:40:00,110.852,110.895,110.82,110.829,1138699996.0
2005-07-21 16:45:00,110.839,110.839,110.685,110.77,1430499997.0
2005-07-21 16:50:00,110.742,110.775,110.587,110.634,1086399988.0
2005-07-21 16:55:00,110.621,110.69,110.583,110.583,1293500001.0
2005-07-21 17:00:00,110.562,110.597,110.533,110.564,1016100003.0
2005-07-21 17:05:00,110.59,110.668,110.59,110.664,1179299993.0
2005-07-21 17:10:00,110.658,110.785,110.651,110.785,1334900009.0
2005-07-21 17:15:00,110.767,110.842,110.649,110.668,1404099983.0
2005-07-21 17:20:00,110.673,110.71,110.519,110.519,1188699992.0
2005-07-21 17:25:00,110.536,110.583,110.426,110.47,968799995.0
2005-07-21 17:30:00,110.493,110.508,110.384,110.402,786300007.0
2005-07-21 17:35:00,110.39,110.489,110.386,110.395,1523399996.0
2005-07-21 17:40:00,110.393,110.483,110.379,110.415,1113700002.0
2005-07-21 17:45:00,110.4,110.4,110.307,110.315,918200002.0
2005-07-21 17:50:00,110.313,110.407,110.313,110.384,1280500017.0
2005-07-21 17:55:00,110.419,110.491,110.392,110.462,1330400005.0
2005-07-21 18:00:00,110.455,110.458,110.33,110.36,8186799976.0
2005-07-21 18:05:00,110.37,110.38,110.3,110.3,10117999960.0
2005-07-21 18:10:00,110.29,110.3,110.14,110.17,9845100004.0
2005-07-21 18:15:00,110.18,110.25,109.663,110.2,9826400039.0
2005-07-21 18:20:00,110.19,110.43,110.19,110.35,10342500045.0
2005-07-21 18:25:00,110.34,110.419,110.326,110.36,9395800025.0
2005-07-21 18:30:00,110.349,110.4,110.32,110.33,8592200020.0
2005-07-21 18:35:00,110.33,110.34,110.2,110.25,6923900028.0
2005-07-21 18:40:00,110.259,110.335,110.223,110.308,5981200006.0
2005-07-21 18:45:00,110.296,110.302,110.165,110.165,5568800010.0
2005-07-21 18:50:00,110.164,110.25,110.122,110.24,8268500004.0
2005-07-21 18:55:00,110.232,110.389,110.232,110.318,6275100015.0
2005-07-21 19:00:00,110.311,110.311,109.934,110.042,4441999982.0
2005-07-21 19:05:00,110.049,110.16,109.984,109.984,5407400026.0
2005-07-21 19:10:00,109.982,110.086,109.982,110.079,3903400011.0
2005-07-21 19:15:00,110.093,110.157,110.056,110.071,6123499998.0
2005-07-21 19:20:00,110.087,110.125,110.055,110.101,5550699983.0
2005-07-21 19:25:00,110.094,110.191,110.066,110.185,6565800000.0
2005-07-21 19:30:00,110.2,110.207,110.119,110.146,5702200031.0
2005-07-21 19:35:00,110.143,110.197,110.12,110.161,4228000012.0
2005-07-21 19:40:00,110.148,110.187,110.132,110.164,4424300011.0
2005-07-21 19:45:00,110.173,110.184,110.058,110.113,4926000021.0
2005-07-21 19:50:00,110.122,110.136,110.003,110.006,5087199997.0
2005-07-21 19:55:00,110.003,110.046,109.866,109.933,4439200003.0
2005-07-21 20:00:00,109.947,109.993,109.894,109.925,3795699993.0
2005-07-21 20:05:00,109.93,110.07,109.93,110.07,5331399994.0
2005-07-21 20:10:00,110.105,110.145,110.053,110.098,5705200024.0
2005-07-21 20:15:00,110.098,110.179,110.098,110.162,4715399998.0
2005-07-21 20:20:00,110.157,110.249,110.157,110.177,5096800012.0
2005-07-21 20:25:00,110.168,110.267,110.163,110.22,4728100008.0
2005-07-21 20:30:00,110.21,110.28,110.21,110.255,4031200013.0
2005-07-21 20:35:00,110.242,110.271,110.214,110.255,3752399996.0
2005-07-21 20:40:00,110.26,110.294,110.202,110.235,6844600011.0
2005-07-21 20:45:00,110.241,110.286,110.203,110.253,7516200019.0
2005-07-21 20:50:00,110.275,110.362,110.208,110.357,4182600018.0
2005-07-21 20:55:00,110.357,110.439,110.32,110.34,7236000029.0
2005-07-21 21:00:00,110.311,110.373,110.305,110.329,5541900030.0
2005-07-21 21:05:00,110.325,110.366,110.3,110.335,4277599989.0
2005-07-21 21:10:00,110.318,110.36,110.296,110.342,3659800018.0
2005-07-21 21:15:00,110.331,110.382,110.307,110.352,6547500000.0
2005-07-21 21:20:00,110.358,110.386,110.339,110.37,7586600026.0
2005-07-21 21:25:00,110.331,110.371,110.326,110.339,4172200016.0
2005-07-21 21:30:00,110.339,110.364,110.25,110.278,3126900002.0
2005-07-21 21:35:00,110.262,110.335,110.247,110.292,2580399991.0
2005-07-21 21:40:00,110.312,110.335,110.193,110.193,3788700010.0
2005-07-21 21:45:00,110.185,110.235,110.171,110.171,3466299991.0
2005-07-21 21:50:00,110.187,110.236,110.163,110.205,2111999992.0
2005-07-21 21:55:00,110.193,110.227,110.135,110.135,1696399988.0
2005-07-21 22:00:00,110.128,110.164,110.1,110.141,3830999999.0
2005-07-21 22:05:00,110.138,110.161,110.089,110.142,1766399986.0
2005-07-21 22:10:00,110.11,110.175,110.11,110.149,1646800000.0
2005-07-21 22:15:00,110.151,110.196,110.145,110.175,2120900003.0
2005-07-21 22:20:00,110.198,110.225,110.168,110.21,1305000010.0
2005-07-21 22:25:00,110.235,110.284,110.207,110.28,2073300010.0
2005-07-21 22:30:00,110.302,110.31,110.253,110.295,2698000006.0
2005-07-21 22:35:00,110.277,110.327,110.272,110.297,1769799983.0
2005-07-21 22:40:00,110.277,110.311,110.248,110.273,1645200002.0
2005-07-21 22:45:00,110.264,110.31,110.244,110.273,1770099992.0
2005-07-21 22:50:00,110.263,110.279,110.227,110.246,2168099994.0
2005-07-21 22:55:00,110.249,110.285,110.237,110.244,1770300003.0
2005-07-21 23:00:00,110.26,110.287,110.197,110.244,1236800004.0
2005-07-21 23:05:00,110.267,110.326,110.247,110.299,1295200012.0
2005-07-21 23:10:00,110.3,110.36,110.281,110.313,1422900015.0
2005-07-21 23:15:00,110.343,110.347,110.276,110.279,1041100004.0
2005-07-21 23:20:00,110.288,110.314,110.172,110.174,1522199996.0
2005-07-21 23:25:00,110.198,110.246,110.198,110.222,1043499998.0
2005-07-21 23:30:00,110.243,110.278,110.24,110.256,1318600004.0
2005-07-21 23:35:00,110.253,110.344,110.227,110.293,922999993.0
2005-07-21 23:40:00,110.284,110.308,110.239,110.239,948800001.0
2005-07-21 23:45:00,110.247,110.308,110.174,110.301,1070400005.0
2005-07-21 23:50:00,110.292,110.354,110.29,110.333,1164700003.0
2005-07-21 23:55:00,110.31,110.344,110.304,110.312,989099996.0
2005-07-22 00:00:00,110.298,110.37,110.287,110.319,1696600005.0
2005-07-22 00:05:00,110.332,110.361,110.308,110.35,1215899995.0
2005-07-22 00:10:00,110.337,110.384,110.336,110.355,981900002.0
2005-07-22 00:15:00,110.355,110.388,110.331,110.35,1177200002.0
2005-07-22 00:20:00,110.35,110.39,110.325,110.325,1361000000.0
2005-07-22 00:25:00,110.33,110.395,110.33,110.377,1171100003.0
2005-07-22 00:30:00,110.351,110.446,110.351,110.421,957400007.0
2005-07-22 00:35:00,110.435,110.444,110.357,110.385,1387700004.0
2005-07-22 00:40:00,110.432,110.44,110.384,110.384,1632399993.0
2005-07-22 00:45:00,110.42,110.42,110.348,110.379,945999996.0
2005-07-22 00:50:00,110.377,110.402,110.36,110.385,1156499997.0
2005-07-22 00:55:00,110.373,110.413,110.354,110.395,1056400001.0
2005-07-22 01:00:00,110.417,110.451,110.398,110.439,1130699998.0
2005-07-22 01:05:00,110.405,110.461,110.393,110.393,1280699997.0
2005-07-22 01:10:00,110.43,110.445,110.385,110.39,1035900003.0
2005-07-22 01:15:00,110.392,110.45,110.39,110.415,1254699988.0
2005-07-22 01:20:00,110.437,110.487,110.407,110.435,1042999985.0
2005-07-22 01:25:00,110.435,110.475,110.429,110.453,950800004.0
2005-07-22 01:30:00,110.471,110.487,110.445,110.462,1283699999.0
2005-07-22 01:35:00,110.472,110.561,110.464,110.55,1092500007.0
2005-07-22 01:40:00,110.552,110.587,110.519,110.586,1472599999.0
2005-07-22 01:45:00,110.575,110.608,110.551,110.571,1421099993.0
2005-07-22 01:50:00,110.568,110.611,110.555,110.589,1099799993.0
2005-07-22 01:55:00,110.569,110.593,110.548,110.548,1216300000.0
2005-07-22 02:00:00,110.56,110.569,110.503,110.522,1258500005.0
2005-07-22 02:05:00,110.537,110.594,110.52,110.589,1097099991.0
2005-07-22 02:10:00,110.573,110.68,110.573,110.663,1457699998.0
2005-07-22 02:15:00,110.675,110.793,110.675,110.781,1268900007.0
2005-07-22 02:20:00,110.745,110.802,110.737,110.773,901199989.0
2005-07-22 02:25:00,110.777,110.859,110.77,110.855,1127700008.0
2005-07-22 02:30:00,110.872,110.881,110.76,110.856,1323999993.0
2005-07-22 02:35:00,110.855,110.868,110.807,110.827,1042100009.0
2005-07-22 02:40:00,110.819,110.87,110.771,110.8,1211500004.0
2005-07-22 02:45:00,110.804,110.894,110.767,110.885,1371400002.0
2005-07-22 02:50:00,110.873,110.951,110.841,110.941,1022000003.0
2005-07-22 02:55:00,110.956,111.089,110.92,110.993,1159399987.0
2005-07-22 03:00:00,111.001,111.038,110.86,110.86,1301299986.0
2005-07-22 03:05:00,110.863,110.947,110.827,110.913,1096000001.0
2005-07-22 03:10:00,110.949,111.058,110.946,111.017,1308599989.0
2005-07-22 03:15:00,111.041,111.226,111.041,111.226,1264400011.0
2005-07-22 03:20:00,111.224,111.224,111.136,111.169,1336299988.0
2005-07-22 03:25:00,111.176,111.192,111.075,111.075,1261499997.0
2005-07-22 03:30:00,111.057,111.077,110.862,110.893,1578500018.0
2005-07-22 03:35:00,110.902,110.94,110.811,110.856,1121700000.0
2005-07-22 03:40:00,110.887,110.904,110.84,110.884,968999988.0
2005-07-22 03:45:00,110.88,110.957,110.876,110.918,1015900006.0
2005-07-22 03:50:00,110.918,110.973,110.904,110.949,1318399990.0
2005-07-22 03:55:00,110.933,110.959,110.907,110.91,1370499996.0
2005-07-22 04:00:00,110.919,110.967,110.919,110.951,1197700005.0
2005-07-22 04:05:00,110.968,111.074,110.951,111.068,1496499994.0
2005-07-22 04:10:00,111.065,111.065,111.017,111.041,1145999997.0
2005-07-22 04:15:00,111.054,111.163,111.054,111.126,1054699990.0
2005-07-22 04:20:00,111.12,111.179,111.114,111.123,912700002.0
2005-07-22 04:25:00,111.128,111.184,111.102,111.103,895899994.0
2005-07-22 04:30:00,111.107,111.122,111.018,111.018,1180200004.0
2005-07-22 04:35:00,111.008,111.099,110.959,111.052,854800005.0
2005-07-22 04:40:00,111.059,111.078,110.995,111.068,1096899995.0
2005-07-22 04:45:00,111.075,111.114,111.04,111.064,1340799998.0
2005-07-22 04:50:00,111.057,111.156,111.049,111.148,950900004.0
2005-07-22 04:55:00,111.142,111.178,111.117,111.16,1416099988.0
2005-07-22 05:00:00,111.152,111.184,111.133,111.133,954799996.0
2005-07-22 05:05:00,111.139,111.166,111.081,111.087,1284500001.0
2005-07-22 05:10:00,111.094,111.152,111.094,111.102,1015800001.0
2005-07-22 05:15:00,111.083,111.136,111.058,111.058,1140400004.0
2005-07-22 05:20:00,111.085,111.105,111.051,111.072,1277499998.0
2005-07-22 05:25:00,111.055,111.097,111.011,111.011,1307199999.0
2005-07-22 05:30:00,111.042,111.071,111.021,111.051,1753999998.0
2005-07-22 05:35:00,111.052,111.063,110.976,111.033,1402599998.0
2005-07-22 05:40:00,111.042,111.071,111.02,111.066,1140599998.0
2005-07-22 05:45:00,111.079,111.109,111.045,111.059,1251099993.0
2005-07-22 05:50:00,111.065,111.098,111.054,111.071,1208000005.0
2005-07-22 05:55:00,111.1,111.1,111.041,111.044,1369899993.0
2005-07-22 06:00:00,111.052,111.091,111.037,111.091,1047099984.0
2005-07-22 06:05:00,111.092,111.164,111.076,111.148,1132300003.0
2005-07-22 06:10:00,111.112,111.178,111.102,111.149,1132700005.0
2005-07-22 06:15:00,111.132,111.177,111.13,111.174,1182699994.0
2005-07-22 06:20:00,111.143,111.181,111.11,111.14,1431400000.0
2005-07-22 06:25:00,111.134,111.147,111.095,111.121,1426100008.0
2005-07-22 06:30:00,111.11,111.163,111.106,111.14,1222800000.0
2005-07-22 06:35:00,111.168,111.169,111.104,111.109,1308600007.0
2005-07-22 06:40:00,111.108,111.153,111.089,111.103,1759999981.0
2005-07-22 06:45:00,111.099,111.148,111.099,111.122,1470299999.0
2005-07-22 06:50:00,111.13,111.155,111.101,111.104,1211699990.0
2005-07-22 06:55:00,111.122,111.158,111.106,111.131,1025200007.0
2005-07-22 07:00:00,111.12,111.151,111.105,111.116,1301400008.0
2005-07-22 07:05:00,111.116,111.142,111.076,111.097,1122099986.0
2005-07-22 07:10:00,111.107,111.126,111.034,111.086,1451400001.0
2005-07-22 07:15:00,111.053,111.11,111.044,111.085,1015199999.0
2005-07-22 07:20:00,111.089,111.108,111.042,111.053,1133800014.0
2005-07-22 07:25:00,111.066,111.097,110.992,111.055,1316100003.0
2005-07-22 07:30:00,111.005,111.084,111.005,111.059,1428900003.0
2005-07-22 07:35:00,111.061,111.11,111.039,111.05,1396799993.0
2005-07-22 07:40:00,111.052,111.065,110.996,110.997,982000000.0
2005-07-22 07:45:00,111.0,111.013,110.883,110.883,1025399995.0
2005-07-22 07:50:00,110.878,110.952,110.846,110.876,1206599990.0
2005-07-22 07:55:00,110.879,110.911,110.851,110.903,1297700010.0
2005-07-22 08:00:00,110.897,110.956,110.874,110.889,1146199994.0
2005-07-22 08:05:00,110.887,110.97,110.873,110.942,966099989.0
2005-07-22 08:10:00,110.943,110.987,110.907,110.931,1343500005.0
2005-07-22 08:15:00,110.935,110.966,110.899,110.904,1071000017.0
2005-07-22 08:20:00,110.925,110.95,110.882,110.926,1514599995.0
2005-07-22 08:25:00,110.928,110.965,110.889,110.955,1108199996.0
2005-07-22 08:30:00,110.948,111.073,110.948,111.067,1228199990.0
2005-07-22 08:35:00,111.11,111.115,111.02,111.02,1005999993.0
2005-07-22 08:40:00,110.999,110.999,110.913,110.963,1321999988.0
2005-07-22 08:45:00,110.96,111.003,110.938,110.972,1270300001.0
2005-07-22 08:50:00,110.969,111.05,110.941,110.985,1182600010.0
2005-07-22 08:55:00,110.973,111.022,110.961,110.993,876900008.0
2005-07-22 09:00:00,110.997,111.008,110.922,110.922,1100200006.0
2005-07-22 09:05:00,110.933,110.993,110.933,110.943,1055100000.0
2005-07-22 09:10:00,110.943,110.946,110.904,110.939,1207399994.0
2005-07-22 09:15:00,110.943,110.994,110.925,110.958,1128999993.0
2005-07-22 09:20:00,110.973,110.984,110.84,110.868,926299998.0
2005-07-22 09:25:00,110.87,110.931,110.847,110.931,934799991.0
2005-07-22 09:30:00,110.927,110.927,110.872,110.89,1297200004.0
2005-07-22 09:35:00,110.895,110.908,110.864,110.89,1308400013.0
2005-07-22 09:40:00,110.898,110.962,110.896,110.899,1194200000.0
2005-07-22 09:45:00,110.919,110.969,110.892,110.928,1118599994.0
2005-07-22 09:50:00,110.956,110.959,110.862,110.862,743400004.0
2005-07-22 09:55:00,110.845,110.89,110.83,110.83,1108700004.0
2005-07-22 10:00:00,110.835,110.843,110.719,110.755,1307400013.0
2005-07-22 10:05:00,110.775,110.8,110.746,110.776,1396599996.0
2005-07-22 10:10:00,110.79,110.846,110.786,110.81,1121899996.0
2005-07-22 10:15:00,110.808,110.85,110.785,110.808,1437799995.0
2005-07-22 10:20:00,110.822,110.853,110.783,110.823,1269199996.0
2005-07-22 10:25:00,110.84,110.856,110.785,110.798,839900001.0
2005-07-22 10:30:00,110.815,110.876,110.781,110.839,1018099999.0
2005-07-22 10:35:00,110.85,110.867,110.828,110.848,890699994.0
2005-07-22 10:40:00,110.86,110.878,110.819,110.847,1137199996.0
2005-07-22 10:45:00,110.883,110.914,110.829,110.892,1055399998.0
2005-07-22 10:50:00,110.898,110.965,110.879,110.908,856500006.0
2005-07-22 10:55:00,110.897,110.939,110.881,110.918,1377000003.0
2005-07-22 11:00:00,110.92,111.056,110.919,111.056,1101400001.0
2005-07-22 11:05:00,111.073,111.083,110.907,110.912,1079500004.0
2005-07-22 11:10:00,110.928,110.951,110.885,110.902,1236999995.0
2005-07-22 11:15:00,110.91,110.942,110.864,110.875,1100299998.0
2005-07-22 11:20:00,110.85,110.907,110.842,110.877,1648200002.0
2005-07-22 11:25:00,110.882,110.907,110.85,110.896,1078999997.0
2005-07-22 11:30:00,110.898,110.949,110.891,110.912,948199993.0
2005-07-22 11:35:00,110.9,110.978,110.89,110.961,1163799995.0
2005-07-22 11:40:00,110.962,110.996,110.935,110.978,1237799993.0
2005-07-22 11:45:00,110.978,111.002,110.96,110.976,1491299999.0
2005-07-22 11:50:00,110.972,110.995,110.953,110.971,1487599981.0
2005-07-22 11:55:00,110.965,110.999,110.919,110.92,1431100000.0
2005-07-22 12:00:00,110.917,110.982,110.915,110.97,1200599999.0
2005-07-22 12:05:00,110.945,110.98,110.924,110.947,1430200004.0
2005-07-22 12:10:00,110.927,110.977,110.921,110.942,1476600003.0
2005-07-22 12:15:00,110.955,111.036,110.939,111.025,1772399999.0
2005-07-22 12:20:00,110.987,111.014,110.941,110.945,1010399996.0
2005-07-22 12:25:00,110.945,110.97,110.847,110.847,1105100008.0
2005-07-22 12:30:00,110.834,110.887,110.762,110.878,1164399995.0
2005-07-22 12:35:00,110.857,110.897,110.839,110.886,1003099994.0
2005-07-22 12:40:00,110.899,110.958,110.86,110.885,972299998.0
2005-07-22 12:45:00,110.888,110.985,110.879,110.985,1404299996.0
2005-07-22 12:50:00,110.975,111.056,110.966,111.056,1013100002.0
2005-07-22 12:55:00,111.048,111.091,111.034,111.079,1511800002.0
2005-07-22 13:00:00,111.092,111.1,110.944,111.006,1072300002.0
2005-07-22 13:05:00,111.022,111.085,111.005,111.011,1385999994.0
2005-07-22 13:10:00,111.005,111.018,110.95,110.978,1170099999.0
2005-07-22 13:15:00,110.995,111.017,110.972,110.993,1366599999.0
2005-07-22 13:20:00,110.985,111.021,110.97,111.011,1003500002.0
2005-07-22 13:25:00,110.973,111.041,110.966,111.014,1162599997.0
2005-07-22 13:30:00,110.993,111.062,110.972,111.027,1449400005.0
2005-07-22 13:35:00,111.032,111.079,111.019,111.04,1480100002.0
2005-07-22 13:40:00,111.015,111.089,110.995,111.075,1641100002.0
2005-07-22 13:45:00,111.08,111.115,111.026,111.108,1192599999.0
2005-07-22 13:50:00,111.078,111.123,111.068,111.095,1174400002.0
2005-07-22 13:55:00,111.093,111.245,111.073,111.212,1254099998.0
2005-07-22 14:00:00,111.206,111.244,111.188,111.199,1339000007.0
2005-07-22 14:05:00,111.198,111.245,111.192,111.245,976300009.0
2005-07-22 14:10:00,111.25,111.271,111.117,111.117,1107300001.0
2005-07-22 14:15:00,111.137,111.187,111.113,111.187,841200004.0
2005-07-22 14:20:00,111.209,111.21,111.117,111.117,1363100006.0
2005-07-22 14:25:00,111.115,111.146,111.048,111.096,1023000004.0
2005-07-22 14:30:00,111.089,111.143,111.061,111.062,1022199999.0
2005-07-22 14:35:00,111.057,111.108,111.043,111.073,1319600006.0
2005-07-22 14:40:00,111.069,111.116,111.057,111.079,1080199994.0
2005-07-22 14:45:00,111.068,111.098,111.028,111.098,941400002.0
2005-07-22 14:50:00,111.042,111.105,111.042,111.081,1459199996.0
2005-07-22 14:55:00,111.09,111.127,111.071,111.103,990500001.0
2005-07-22 15:00:00,111.096,111.123,111.069,111.089,1117599996.0
2005-07-22 15:05:00,111.105,111.119,111.05,111.096,1144500005.0
2005-07-22 15:10:00,111.068,111.115,111.059,111.085,1567799996.0
2005-07-22 15:15:00,111.072,111.072,110.995,111.038,1085200004.0
2005-07-22 15:20:00,111.042,111.106,111.02,111.082,1396599999.0
2005-07-22 15:25:00,111.078,111.125,111.06,111.08,1068200002.0
2005-07-22 15:30:00,111.083,111.115,111.067,111.094,1135500005.0
2005-07-22 15:35:00,111.088,111.104,111.029,111.032,1273399992.0
2005-07-22 15:40:00,111.027,111.027,110.944,110.977,1219599992.0
2005-07-22 15:45:00,111.025,111.095,110.969,111.04,1528599988.0
2005-07-22 15:50:00,111.032,111.091,110.968,111.05,1483300003.0
2005-07-22 15:55:00,111.058,111.097,111.005,111.005,1166000007.0
2005-07-22 16:00:00,111.007,111.01,110.855,110.874,1302200004.0
2005-07-22 16:05:00,110.878,110.949,110.878,110.925,866500003.0
2005-07-22 16:10:00,110.939,110.965,110.904,110.96,1185200005.0
2005-07-22 16:15:00,110.951,111.018,110.949,111.018,1194100001.0
2005-07-22 16:20:00,111.017,111.029,110.992,111.003,1190299999.0
2005-07-22 16:25:00,111.022,111.028,110.922,110.941,699099994.0
2005-07-22 16:30:00,110.928,110.999,110.885,110.895,1033500004.0
2005-07-22 16:35:00,110.905,110.95,110.77,110.787,1298199994.0
2005-07-22 16:40:00,110.798,110.885,110.79,110.878,1052200014.0
2005-07-22 16:45:00,110.88,110.897,110.829,110.869,731600012.0
2005-07-22 16:50:00,110.87,110.936,110.87,110.889,877399999.0
2005-07-22 16:55:00,110.893,110.942,110.887,110.887,1201800000.0
2005-07-22 17:00:00,110.876,110.95,110.862,110.923,1483600001.0
2005-07-22 17:05:00,110.913,110.965,110.901,110.926,1180000001.0
2005-07-22 17:10:00,110.973,110.979,110.885,110.929,1072299985.0
2005-07-22 17:15:00,110.917,110.973,110.914,110.954,1194000018.0
2005-07-22 17:20:00,110.958,110.974,110.838,110.843,1250200010.0
2005-07-22 17:25:00,110.844,110.928,110.81,110.876,1175500010.0
2005-07-22 17:30:00,110.894,110.911,110.818,110.855,1171400005.0
2005-07-22 17:35:00,110.857,110.868,110.803,110.828,1086100009.0
2005-07-22 17:40:00,110.837,110.926,110.837,110.918,1270100001.0
2005-07-22 17:45:00,110.883,110.912,110.806,110.877,1212100002.0
2005-07-22 17:50:00,110.886,111.051,110.886,111.048,1515599998.0
2005-07-22 17:55:00,111.044,111.283,110.946,111.166,1317200001.0
2005-07-22 18:00:00,111.159,111.22,111.12,111.19,8212400030.0
2005-07-22 18:05:00,111.18,111.24,111.12,111.13,10006500035.0
2005-07-22 18:10:00,111.12,111.143,111.077,111.09,9859199975.0
2005-07-22 18:15:00,111.1,111.22,111.099,111.22,9191199943.0
2005-07-22 18:20:00,111.21,111.22,111.15,111.15,8336499955.0
2005-07-22 18:25:00,111.16,111.24,111.15,111.22,6763499972.0
2005-07-22 18:30:00,111.193,111.22,111.193,111.21,7676699981.0
2005-07-22 18:35:00,111.22,111.284,111.2,111.24,7207300000.0
2005-07-22 18:40:00,111.242,111.275,111.21,111.222,6931500016.0
2005-07-22 18:45:00,111.226,111.437,111.213,111.408,5782400014.0
2005-07-22 18:50:00,111.387,111.418,111.342,111.377,8112400005.0
2005-07-22 18:55:00,111.377,111.386,111.309,111.366,6048999996.0
2005-07-22 19:00:00,111.362,111.402,111.319,111.333,4196200008.0
2005-07-22 19:05:00,111.314,111.314,111.154,111.227,5616800009.0
2005-07-22 19:10:00,111.246,111.278,111.135,111.154,3769899977.0
2005-07-22 19:15:00,111.15,111.182,111.091,111.145,6721800005.0
2005-07-22 19:20:00,111.14,111.185,111.122,111.129,5405399993.0
2005-07-22 19:25:00,111.133,111.207,111.133,111.205,4159700002.0
2005-07-22 19:30:00,111.152,111.207,111.133,111.169,6451900032.0
2005-07-22 19:35:00,111.168,111.225,111.146,111.203,4379100012.0
2005-07-22 19:40:00,111.177,111.209,111.121,111.139,4505399999.0
2005-07-22 19:45:00,111.139,111.194,111.118,111.134,4719299975.0
2005-07-22 19:50:00,111.132,111.186,111.104,111.14,5343800000.0
2005-07-22 19:55:00,111.096,111.171,111.085,111.135,4105500026.0
2005-07-22 20:00:00,111.14,111.166,111.081,111.144,3608800015.0
2005-07-22 20:05:00,111.104,111.164,111.095,111.112,5535999964.0
2005-07-22 20:10:00,111.114,111.154,111.072,111.143,5168200002.0
2005-07-22 20:15:00,111.133,111.145,111.097,111.133,4754600003.0
2005-07-22 20:20:00,111.125,111.139,111.082,111.082,5164900013.0
2005-07-22 20:25:00,111.08,111.14,111.08,111.13,4761899994.0
2005-07-22 20:30:00,111.14,111.154,111.099,111.127,5121399999.0
2005-07-22 20:35:00,111.129,111.16,111.095,111.137,3761199995.0
2005-07-22 20:40:00,111.12,111.169,111.115,111.136,4682699999.0
2005-07-22 20:45:00,111.153,111.196,111.12,111.187,6708500010.0
2005-07-22 20:50:00,111.16,111.2,111.138,111.179,4366900007.0
2005-07-22 20:55:00,111.179,111.25,111.164,111.22,6362299986.0
2005-07-22 21:00:00,111.24,111.28,111.19,111.258,5037899997.0
2005-07-22 21:05:00,111.25,111.298,111.215,111.286,3935300026.0
2005-07-22 21:10:00,111.305,111.342,111.262,111.262,3391900003.0
2005-07-22 21:15:00,111.273,111.326,111.26,111.27,6859200019.0
2005-07-22 21:20:00,111.293,111.32,111.258,111.292,7042099975.0
2005-07-22 21:25:00,111.301,111.369,111.301,111.355,4491300003.0
2005-07-22 21:30:00,111.328,111.355,111.259,111.262,2730399999.0
2005-07-22 21:35:00,111.27,111.34,111.242,111.256,2014100008.0
2005-07-22 21:40:00,111.258,111.31,111.242,111.287,4167000015.0
2005-07-22 21:45:00,111.31,111.324,111.262,111.287,3002699997.0
2005-07-22 21:50:00,111.293,111.354,111.289,111.317,1860999994.0
2005-07-22 21:55:00,111.333,111.349,111.297,111.33,1974499987.0
2005-07-22 22:00:00,111.31,111.345,111.296,111.335,3749800033.0
2005-07-22 22:05:00,111.336,111.341,111.299,111.324,1361399993.0
2005-07-22 22:10:00,111.32,111.33,111.289,111.314,1929199993.0
2005-07-22 22:15:00,111.298,111.363,111.294,111.34,1929200005.0
2005-07-22 22:20:00,111.347,111.37,111.318,111.327,1206800008.0
2005-07-22 22:25:00,111.34,111.364,111.288,111.296,2016700000.0
2005-07-22 22:30:00,111.305,111.357,111.293,111.326,2551299988.0
2005-07-22 22:35:00,111.32,111.352,111.263,111.277,1899100006.0
2005-07-22 22:40:00,111.267,111.324,111.25,111.283,1453700006.0
2005-07-22 22:45:00,111.295,111.323,111.238,111.311,1823299988.0
2005-07-22 22:50:00,111.312,111.375,111.276,111.333,1914899998.0
2005-07-22 22:55:00,111.339,111.373,111.297,111.297,1967599995.0
2005-07-24 23:00:00,111.327,111.327,111.188,111.188,959099999.0
2005-07-24 23:05:00,111.222,111.26,111.208,111.225,1185899991.0
2005-07-24 23:10:00,111.198,111.249,111.198,111.222,1636799994.0
2005-07-24 23:15:00,111.211,111.28,111.198,111.232,958300002.0
2005-07-24 23:20:00,111.247,111.303,111.218,111.3,1594900000.0
2005-07-24 23:25:00,111.291,111.306,111.239,111.288,1226099998.0
2005-07-24 23:30:00,111.275,111.312,111.259,111.289,1275300004.0
2005-07-24 23:35:00,111.292,111.344,111.251,111.303,1244099989.0
2005-07-24 23:40:00,111.307,111.354,111.307,111.325,957799987.0
2005-07-24 23:45:00,111.325,111.383,111.325,111.348,1349399993.0
2005-07-24 23:50:00,111.372,111.433,111.354,111.418,1037700002.0
2005-07-24 23:55:00,111.402,111.44,111.396,111.415,1050800004.0
2005-07-25 00:00:00,111.388,111.443,111.376,111.398,880200002.0
2005-07-25 00:05:00,111.422,111.444,111.4,111.43,1039200010.0
2005-07-25 00:10:00,111.43,111.481,111.424,111.46,858700004.0
2005-07-25 00:15:00,111.468,111.484,111.439,111.439,1233699991.0
2005-07-25 00:20:00,111.464,111.487,111.396,111.4,1343700003.0
2005-07-25 00:25:00,111.405,111.48,111.405,111.439,1058800001.0
2005-07-25 00:30:00,111.445,111.48,111.423,111.452,1216000000.0
2005-07-25 00:35:00,111.453,111.497,111.44,111.495,1272600002.0
2005-07-25 00:40:00,111.496,111.646,111.496,111.585,1311699995.0
2005-07-25 00:45:00,111.582,111.666,111.563,111.639,1277900009.0
2005-07-25 00:50:00,111.632,111.658,111.608,111.61,1230100001.0
2005-07-25 00:55:00,111.624,111.643,111.589,111.636,1001299999.0
2005-07-25 01:00:00,111.622,111.662,111.598,111.642,1298200008.0
2005-07-25 01:05:00,111.633,111.638,111.566,111.581,949200009.0
2005-07-25 01:10:00,111.59,111.652,111.554,111.603,1069599998.0
2005-07-25 01:15:00,111.583,111.611,111.53,111.542,1239699991.0
2005-07-25 01:20:00,111.54,111.58,111.533,111.535,1226299991.0
2005-07-25 01:25:00,111.552,111.588,111.533,111.576,1369200003.0
2005-07-25 01:30:00,111.528,111.564,111.507,111.542,1054799991.0
2005-07-25 01:35:00,111.52,111.556,111.497,111.525,1060199994.0
2005-07-25 01:40:00,111.525,111.555,111.499,111.528,1360100002.0
2005-07-25 01:45:00,111.496,111.533,111.413,111.439,1300899994.0
2005-07-25 01:50:00,111.452,111.507,111.393,111.404,971000000.0
2005-07-25 01:55:00,111.405,111.461,111.366,111.394,1447800003.0
2005-07-25 02:00:00,111.403,111.445,111.388,111.409,1475800004.0
2005-07-25 02:05:00,111.426,111.446,111.373,111.382,1244000008.0
2005-07-25 02:10:00,111.385,111.434,111.346,111.404,1152400006.0
2005-07-25 02:15:00,111.427,111.437,111.361,111.417,1058800002.0
2005-07-25 02:20:00,111.424,111.472,111.4,111.443,1019900003.0
2005-07-25 02:25:00,111.425,111.478,111.409,111.445,1442100001.0
2005-07-25 02:30:00,111.453,111.466,111.416,111.433,1079700006.0
2005-07-25 02:35:00,111.414,111.436,111.35,111.365,1101999998.0
2005-07-25 02:40:00,111.379,111.413,111.351,111.388,1341400006.0
2005-07-25 02:45:00,111.387,111.479,111.378,111.479,1497999992.0
2005-07-25 02:50:00,111.477,111.511,111.462,111.479,1016500011.0
2005-07-25 02:55:00,111.463,111.491,111.367,111.367,1316500000.0
2005-07-25 03:00:00,111.365,111.374,111.304,111.318,1179799992.0
2005-07-25 03:05:00,111.31,111.368,111.31,111.361,1430099990.0
2005-07-25 03:10:00,111.347,111.378,111.321,111.348,975099995.0
2005-07-25 03:15:00,111.37,111.403,111.362,111.392,1174200007.0
2005-07-25 03:20:00,111.373,111.43,111.353,111.408,1135499995.0
2005-07-25 03:25:00,111.437,111.456,111.373,111.444,1029100003.0
2005-07-25 03:30:00,111.42,111.454,111.399,111.419,1263700002.0
2005-07-25 03:35:00,111.443,111.47,111.427,111.428,965199992.0
2005-07-25 03:40:00,111.426,111.455,111.388,111.394,1153000009.0
2005-07-25 03:45:00,111.393,111.431,111.379,111.429,1180399988.0
2005-07-25 03:50:00,111.415,111.439,111.381,111.415,1101700002.0
2005-07-25 03:55:00,111.409,111.469,111.409,111.438,1237099997.0
2005-07-25 04:00:00,111.44,111.468,111.401,111.452,1697600000.0
2005-07-25 04:05:00,111.455,111.493,111.436,111.481,1502800000.0
2005-07-25 04:10:00,111.46,111.532,111.446,111.532,962700003.0
2005-07-25 04:15:00,111.557,111.637,111.547,111.617,1127299990.0
2005-07-25 04:20:00,111.632,111.642,111.587,111.605,875000011.0
2005-07-25 04:25:00,111.594,111.633,111.555,111.578,1510900004.0
2005-07-25 04:30:00,111.547,111.618,111.544,111.563,1132899991.0
2005-07-25 04:35:00,111.565,111.61,111.554,111.586,1138699989.0
2005-07-25 04:40:00,111.595,111.609,111.556,111.568,1003599997.0
2005-07-25 04:45:00,111.6,111.608,111.572,111.589,1232800009.0
2005-07-25 04:50:00,111.573,111.614,111.565,111.589,933199997.0
2005-07-25 04:55:00,111.596,111.609,111.552,111.578,872900007.0
2005-07-25 05:00:00,111.56,111.598,111.554,111.574,1236199994.0
2005-07-25 05:05:00,111.585,111.607,111.551,111.593,1402899993.0
2005-07-25 05:10:00,111.577,111.636,111.566,111.599,966900000.0
2005-07-25 05:15:00,111.59,111.635,111.566,111.583,1191400000.0
2005-07-25 05:20:00,111.612,111.625,111.558,111.587,1218000001.0
2005-07-25 05:25:00,111.565,111.6,111.555,111.562,1273699998.0
2005-07-25 05:30:00,111.562,111.599,111.556,111.565,1324199996.0
2005-07-25 05:35:00,111.585,111.599,111.517,111.52,1321700000.0
2005-07-25 05:40:00,111.532,111.555,111.501,111.501,1315699994.0
2005-07-25 05:45:00,111.524,111.55,111.476,111.518,962900000.0
2005-07-25 05:50:00,111.525,111.584,111.525,111.536,1248600005.0
2005-07-25 05:55:00,111.542,111.59,111.536,111.545,1221699999.0
2005-07-25 06:00:00,111.535,111.576,111.499,111.5,819799999.0
2005-07-25 06:05:00,111.528,111.553,111.498,111.527,1468900000.0
2005-07-25 06:10:00,111.547,111.573,111.516,111.546,1286099991.0
2005-07-25 06:15:00,111.552,111.599,111.552,111.565,1108400003.0
2005-07-25 06:20:00,111.555,111.591,111.53,111.55,1003699988.0
2005-07-25 06:25:00,111.559,111.586,111.517,111.536,1464900002.0
2005-07-25 06:30:00,111.537,111.56,111.509,111.515,1111800000.0
2005-07-25 06:35:00,111.511,111.551,111.485,111.523,1648099997.0
2005-07-25 06:40:00,111.542,111.549,111.493,111.493,928100007.0
2005-07-25 06:45:00,111.492,111.563,111.492,111.541,1071099999.0
2005-07-25 06:50:00,111.529,111.579,111.507,111.532,1359800003.0
2005-07-25 06:55:00,111.535,111.545,111.498,111.544,1252099998.0
2005-07-25 07:00:00,111.527,111.562,111.523,111.529,1117700009.0
2005-07-25 07:05:00,111.527,111.565,111.513,111.53,1219399990.0
2005-07-25 07:10:00,111.527,111.57,111.527,111.563,1307099993.0
2005-07-25 07:15:00,111.547,111.58,111.525,111.541,972600006.0
2005-07-25 07:20:00,111.547,111.588,111.539,111.563,1361499997.0
2005-07-25 07:25:00,111.565,111.61,111.562,111.59,1124299991.0
2005-07-25 07:30:00,111.595,111.619,111.573,111.587,1291899996.0
2005-07-25 07:35:00,111.593,111.619,111.563,111.615,1158400009.0
2005-07-25 07:40:00,111.587,111.599,111.512,111.541,1481200011.0
2005-07-25 07:45:00,111.542,111.583,111.53,111.561,1266899995.0
2005-07-25 07:50:00,111.555,111.603,111.54,111.575,948300002.0
2005-07-25 07:55:00,111.578,111.601,111.547,111.579,1119500001.0
2005-07-25 08:00:00,111.548,111.613,111.543,111.592,1240800007.0
2005-07-25 08:05:00,111.581,111.637,111.568,111.613,1960999996.0
2005-07-25 08:10:00,111.62,111.65,111.583,111.634,1094699987.0
2005-07-25 08:15:00,111.645,111.659,111.611,111.639,1019600000.0
2005-07-25 08:20:00,111.626,111.671,111.618,111.647,1034400000.0
2005-07-25 08:25:00,111.686,111.686,111.635,111.654,1103000008.0
2005-07-25 08:30:00,111.677,111.69,111.607,111.65,1523100011.0
2005-07-25 08:35:00,111.65,111.669,111.617,111.64,1280099998.0
2005-07-25 08:40:00,111.647,111.726,111.628,111.718,1013900011.0
2005-07-25 08:45:00,111.713,111.799,111.713,111.771,1185100011.0
2005-07-25 08:50:00,111.771,111.815,111.73,111.815,1395700001.0
2005-07-25 08:55:00,111.818,111.848,111.742,111.75,1207700009.0
2005-07-25 09:00:00,111.76,111.792,111.732,111.752,1167899999.0
2005-07-25 09:05:00,111.752,111.845,111.751,111.818,1051799991.0
2005-07-25 09:10:00,111.815,111.915,111.815,111.915,1030899996.0
2005-07-25 09:15:00,111.923,111.95,111.855,111.855,1117399992.0
2005-07-25 09:20:00,111.86,111.939,111.857,111.857,1051100011.0
2005-07-25 09:25:00,111.874,111.914,111.782,111.828,1257999990.0
2005-07-25 09:30:00,111.827,111.864,111.798,111.852,1266300004.0
2005-07-25 09:35:00,111.845,111.881,111.796,111.879,1137100008.0
2005-07-25 09:40:00,111.868,111.881,111.794,111.82,1217099993.0
2005-07-25 09:45:00,111.838,111.915,111.825,111.883,1133799990.0
2005-07-25 09:50:00,111.887,111.926,111.823,111.836,1029600002.0
2005-07-25 09:55:00,111.856,111.887,111.833,111.872,1209900008.0
2005-07-25 10:00:00,111.88,111.936,111.86,111.915,969400002.0
2005-07-25 10:05:00,111.909,111.935,111.889,111.925,1053400000.0
2005-07-25 10:10:00,111.915,111.934,111.857,111.857,1046700001.0
2005-07-25 10:15:00,111.847,111.946,111.823,111.904,1451399998.0
2005-07-25 10:20:00,111.916,111.926,111.846,111.871,1219100005.0
2005-07-25 10:25:00,111.87,111.898,111.841,111.841,1082299998.0
2005-07-25 10:30:00,111.845,111.85,111.789,111.789,1308199987.0
2005-07-25 10:35:00,111.807,111.838,111.736,111.739,1272399989.0
2005-07-25 10:40:00,111.74,111.767,111.719,111.738,722299997.0
2005-07-25 10:45:00,111.737,111.769,111.675,111.721,1505899998.0
2005-07-25 10:50:00,111.725,111.738,111.638,111.653,1136400003.0
2005-07-25 10:55:00,111.648,111.699,111.64,111.662,1256200016.0
2005-07-25 11:00:00,111.68,111.73,111.658,111.694,1437599984.0
2005-07-25 11:05:00,111.691,111.721,111.673,111.713,1356700003.0
2005-07-25 11:10:00,111.721,111.78,111.705,111.726,1254900003.0
2005-07-25 11:15:00,111.732,111.752,111.691,111.725,1079499998.0
2005-07-25 11:20:00,111.738,111.751,111.676,111.695,1019899990.0
2005-07-25 11:25:00,111.717,111.745,111.689,111.7,1110699996.0
2005-07-25 11:30:00,111.734,111.745,111.661,111.696,1261699983.0
2005-07-25 11:35:00,111.7,111.704,111.642,111.642,1045399993.0
2005-07-25 11:40:00,111.625,111.663,111.617,111.627,1318999993.0
2005-07-25 11:45:00,111.632,111.679,111.63,111.655,857199991.0
2005-07-25 11:50:00,111.653,111.696,111.64,111.666,1490500004.0
2005-07-25 11:55:00,111.675,111.72,111.659,111.7,1327300001.0
2005-07-25 12:00:00,111.705,111.748,111.701,111.718,1070899998.0
2005-07-25 12:05:00,111.717,111.74,111.688,111.712,1421700004.0
2005-07-25 12:10:00,111.725,111.795,111.725,111.768,1233000002.0
2005-07-25 12:15:00,111.766,111.878,111.766,111.858,1327600004.0
2005-07-25 12:20:00,111.862,111.89,111.824,111.831,1100199992.0
2005-07-25 12:25:00,111.828,111.855,111.773,111.823,1143499989.0
2005-07-25 12:30:00,111.796,111.805,111.763,111.778,1336199999.0
2005-07-25 12:35:00,111.8,111.809,111.754,111.764,927500001.0
2005-07-25 12:40:00,111.76,111.797,111.75,111.762,1258999992.0
2005-07-25 12:45:00,111.764,111.82,111.75,111.795,1600800004.0
2005-07-25 12:50:00,111.783,111.865,111.783,111.852,1193799993.0
2005-07-25 12:55:00,111.836,111.878,111.794,111.83,1309099998.0
2005-07-25 13:00:00,111.821,111.838,111.756,111.781,1152800010.0
2005-07-25 13:05:00,111.785,111.795,111.753,111.759,1222799989.0
2005-07-25 13:10:00,111.791,111.798,111.748,111.783,974299999.0
2005-07-25 13:15:00,111.768,111.804,111.735,111.748,1032600003.0
2005-07-25 13:20:00,111.745,111.813,111.739,111.809,1197699999.0
2005-07-25 13:25:00,111.837,111.92,111.828,111.835,953599997.0
2005-07-25 13:30:00,111.862,111.948,111.806,111.925,1422499993.0
2005-07-25 13:35:00,111.92,111.984,111.899,111.929,1131500002.0
2005-07-25 13:40:00,111.895,111.938,111.879,111.895,1242900001.0
2005-07-25 13:45:00,111.894,111.939,111.867,111.933,1092300010.0
2005-07-25 13:50:00,111.938,111.946,111.879,111.916,1527899985.0
2005-07-25 13:55:00,111.912,111.923,111.855,111.876,1199299994.0
2005-07-25 14:00:00,111.859,111.89,111.814,111.861,1282199998.0
2005-07-25 14:05:00,111.84,111.868,111.825,111.836,1039700014.0
2005-07-25 14:10:00,111.845,111.856,111.763,111.777,1342799988.0
2005-07-25 14:15:00,111.789,111.87,111.78,111.868,871800004.0
2005-07-25 14:20:00,111.847,111.892,111.834,111.873,1327500009.0
2005-07-25 14:25:00,111.869,111.882,111.803,111.817,921999998.0
2005-07-25 14:30:00,111.795,111.863,111.79,111.821,1071999999.0
2005-07-25 14:35:00,111.797,111.827,111.738,111.738,1237300001.0
2005-07-25 14:40:00,111.747,111.8,111.747,111.763,1216000000.0
2005-07-25 14:45:00,111.767,111.827,111.764,111.772,1163299998.0
2005-07-25 14:50:00,111.765,111.791,111.749,111.774,1371600015.0
2005-07-25 14:55:00,111.78,111.78,111.7,111.74,1429900008.0
2005-07-25 15:00:00,111.729,111.769,111.701,111.765,1075300000.0
2005-07-25 15:05:00,111.758,111.766,111.653,111.657,1376800008.0
2005-07-25 15:10:00,111.665,111.686,111.626,111.634,1249800019.0
2005-07-25 15:15:00,111.618,111.658,111.593,111.593,1506199995.0
2005-07-25 15:20:00,111.608,111.667,111.582,111.634,1311500004.0
2005-07-25 15:25:00,111.626,111.626,111.586,111.604,1157100001.0
2005-07-25 15:30:00,111.615,111.652,111.587,111.637,1187599995.0
2005-07-25 15:35:00,111.64,111.735,111.612,111.73,1137799997.0
2005-07-25 15:40:00,111.706,111.718,111.672,111.685,1050399989.0
2005-07-25 15:45:00,111.694,111.736,111.691,111.727,1147899981.0
2005-07-25 15:50:00,111.707,111.721,111.593,111.617,1140699986.0
2005-07-25 15:55:00,111.657,111.694,111.613,111.687,1059200001.0
2005-07-25 16:00:00,111.672,111.726,111.647,111.647,1256900004.0
2005-07-25 16:05:00,111.665,111.699,111.586,111.586,768899996.0
2005-07-25 16:10:00,111.598,111.659,111.588,111.633,1103599989.0
2005-07-25 16:15:00,111.628,111.671,111.61,111.625,1314499995.0
2005-07-25 16:20:00,111.625,111.681,111.625,111.648,995300011.0
2005-07-25 16:25:00,111.638,111.66,111.555,111.555,1247299990.0
2005-07-25 16:30:00,111.551,111.582,111.512,111.512,941899998.0
2005-07-25 16:35:00,111.558,111.61,111.53,111.578,1490200001.0
2005-07-25 16:40:00,111.607,111.655,111.582,111.613,977699999.0
2005-07-25 16:45:00,111.61,111.618,111.55,111.562,1037000016.0
2005-07-25 16:50:00,111.548,111.625,111.547,111.584,1381599999.0
2005-07-25 16:55:00,111.58,111.651,111.577,111.639,879700001.0
2005-07-25 17:00:00,111.637,111.653,111.622,111.636,1186699984.0
2005-07-25 17:05:00,111.65,111.679,111.633,111.666,951799995.0
2005-07-25 17:10:00,111.678,111.734,111.678,111.701,1602600002.0
2005-07-25 17:15:00,111.682,111.718,111.661,111.695,1338499990.0
2005-07-25 17:20:00,111.68,111.765,111.66,111.747,1268600002.0
2005-07-25 17:25:00,111.76,111.788,111.71,111.713,1547200009.0
2005-07-25 17:30:00,111.703,111.744,111.688,111.715,1133999999.0
2005-07-25 17:35:00,111.704,111.706,111.643,111.662,1276800005.0
2005-07-25 17:40:00,111.662,111.67,111.541,111.546,1358600005.0
2005-07-25 17:45:00,111.526,111.636,111.525,111.59,1371499997.0
2005-07-25 17:50:00,111.586,111.639,111.447,111.601,1382399987.0
2005-07-25 17:55:00,111.617,111.634,111.585,111.585,1369900008.0
2005-07-25 18:00:00,111.603,111.614,111.55,111.55,4334500022.0
2005-07-25 18:05:00,111.55,111.57,111.45,111.49,10087000080.0
2005-07-25 18:10:00,111.47,111.57,111.47,111.57,10237800056.0
2005-07-25 18:15:00,111.55,111.57,111.523,111.544,8247200008.0
2005-07-25 18:20:00,111.51,111.54,111.51,111.53,6921600008.0
2005-07-25 18:25:00,111.54,111.63,111.54,111.6,8770599990.0
2005-07-25 18:30:00,111.569,111.611,111.53,111.55,7657700016.0
2005-07-25 18:35:00,111.54,111.55,111.495,111.528,7423600018.0
2005-07-25 18:40:00,111.509,111.567,111.509,111.538,6739000015.0
2005-07-25 18:45:00,111.524,111.605,111.524,111.554,6350299982.0
2005-07-25 18:50:00,111.59,111.598,111.55,111.565,8714299996.0
2005-07-25 18:55:00,111.563,111.585,111.353,111.537,6130200016.0
2005-07-25 19:00:00,111.524,111.58,111.513,111.538,4260700009.0
2005-07-25 19:05:00,111.54,111.59,111.513,111.544,5336899982.0
2005-07-25 19:10:00,111.527,111.571,111.484,111.49,3434599974.0
2005-07-25 19:15:00,111.487,111.505,111.397,111.447,6083600038.0
2005-07-25 19:20:00,111.414,111.487,111.407,111.448,5937300002.0
2005-07-25 19:25:00,111.438,111.488,111.433,111.463,6801000017.0
2005-07-25 19:30:00,111.456,111.507,111.352,111.463,6890699986.0
2005-07-25 19:35:00,111.477,111.501,111.442,111.477,4408499996.0
2005-07-25 19:40:00,111.494,111.524,111.45,111.494,4667499977.0
2005-07-25 19:45:00,111.522,111.577,111.352,111.545,4620999986.0
2005-07-25 19:50:00,111.54,111.573,111.498,111.53,4145500007.0
2005-07-25 19:55:00,111.509,111.563,111.509,111.527,3855599994.0
2005-07-25 20:00:00,111.53,111.557,111.478,111.497,3744000015.0
2005-07-25 20:05:00,111.484,111.539,111.48,111.508,6076499966.0
2005-07-25 20:10:00,111.497,111.528,111.43,111.43,5394000000.0
2005-07-25 20:15:00,111.43,111.505,111.425,111.473,5088199996.0
2005-07-25 20:20:00,111.469,111.509,111.443,111.463,5534499977.0
2005-07-25 20:25:00,111.467,111.508,111.414,111.44,4970099997.0
2005-07-25 20:30:00,111.43,111.449,111.371,111.395,6978100036.0
2005-07-25 20:35:00,111.417,111.446,111.349,111.369,4095800009.0
2005-07-25 20:40:00,111.38,111.455,111.37,111.409,6588899998.0
2005-07-25 20:45:00,111.41,111.448,111.378,111.387,6831600017.0
2005-07-25 20:50:00,111.41,111.435,111.356,111.364,4523300025.0
2005-07-25 20:55:00,111.36,111.42,111.352,111.41,6298300033.0
2005-07-25 21:00:00,111.42,111.466,111.397,111.417,4745200015.0
2005-07-25 21:05:00,111.427,111.477,111.36,111.36,4462600015.0
2005-07-25 21:10:00,111.36,111.399,111.352,111.377,3542499999.0
2005-07-25 21:15:00,111.369,111.409,111.338,111.371,6720200018.0
2005-07-25 21:20:00,111.348,111.414,111.344,111.39,6763700017.0
2005-07-25 21:25:00,111.39,111.432,111.353,111.357,4739599974.0
2005-07-25 21:30:00,111.398,111.415,111.355,111.364,3123499985.0
2005-07-25 21:35:00,111.402,111.443,111.363,111.378,1884899988.0
2005-07-25 21:40:00,111.396,111.457,111.375,111.428,3718300010.0
2005-07-25 21:45:00,111.461,111.464,111.405,111.42,3748199988.0
2005-07-25 21:50:00,111.457,111.457,111.407,111.416,2193900000.0
2005-07-25 21:55:00,111.458,111.47,111.404,111.449,2089399992.0
2005-07-25 22:00:00,111.408,111.444,111.391,111.404,4242399985.0
2005-07-25 22:05:00,111.431,111.446,111.403,111.409,1754299981.0
2005-07-25 22:10:00,111.417,111.458,111.405,111.42,2018600022.0
2005-07-25 22:15:00,111.45,111.483,111.411,111.462,2198200004.0
2005-07-25 22:20:00,111.448,111.482,111.431,111.451,1486299997.0
2005-07-25 22:25:00,111.449,111.546,111.448,111.479,1900200006.0
2005-07-25 22:30:00,111.511,111.521,111.452,111.452,2220699997.0
2005-07-25 22:35:00,111.48,111.512,111.448,111.493,1983700001.0
2005-07-25 22:40:00,111.523,111.523,111.45,111.45,1515499997.0
2005-07-25 22:45:00,111.491,111.52,111.451,111.501,1854800022.0
2005-07-25 22:50:00,111.493,111.509,111.445,111.459,1663199990.0
2005-07-25 22:55:00,111.465,111.514,111.454,111.458,1673799999.0
2005-07-25 23:00:00,111.458,111.508,111.417,111.422,1145700005.0
2005-07-25 23:05:00,111.406,111.474,111.394,111.423,1464500000.0
2005-07-25 23:10:00,111.41,111.437,111.365,111.385,1599700018.0
2005-07-25 23:15:00,111.385,111.431,111.372,111.421,1075600003.0
2005-07-25 23:20:00,111.41,111.443,111.395,111.407,1021100019.0
2005-07-25 23:25:00,111.41,111.434,111.397,111.421,1335400012.0
2005-07-25 23:30:00,111.407,111.439,111.382,111.382,1125599988.0
2005-07-25 23:35:00,111.383,111.445,111.382,111.422,1107600002.0
2005-07-25 23:40:00,111.414,111.444,111.392,111.426,1298200003.0
2005-07-25 23:45:00,111.412,111.445,111.394,111.402,1136199994.0
2005-07-25 23:50:00,111.395,111.434,111.388,111.388,973300012.0
2005-07-25 23:55:00,111.42,111.436,111.399,111.416,1011400001.0
2005-07-26 00:00:00,111.42,111.451,111.412,111.421,1550800006.0
2005-07-26 00:05:00,111.42,111.496,111.412,111.494,1112099997.0
2005-07-26 00:10:00,111.49,111.524,111.484,111.513,1247100004.0
2005-07-26 00:15:00,111.505,111.575,111.503,111.539,1167599998.0
2005-07-26 00:20:00,111.555,111.581,111.498,111.518,1279499994.0
2005-07-26 00:25:00,111.545,111.588,111.536,111.557,1081999996.0
2005-07-26 00:30:00,111.575,111.634,111.546,111.6,1188599998.0
2005-07-26 00:35:00,111.619,111.656,111.588,111.634,1346799996.0
2005-07-26 00:40:00,111.647,111.697,111.629,111.663,1530400003.0
2005-07-26 00:45:00,111.664,111.725,111.632,111.682,1111199996.0
2005-07-26 00:50:00,111.683,111.711,111.663,111.679,1162000006.0
2005-07-26 00:55:00,111.657,111.7,111.617,111.622,1034900008.0
2005-07-26 01:00:00,111.623,111.672,111.613,111.66,1427199993.0
2005-07-26 01:05:00,111.662,111.674,111.624,111.647,1066800000.0
2005-07-26 01:10:00,111.655,111.671,111.638,111.65,1407299994.0
2005-07-26 01:15:00,111.635,111.672,111.627,111.668,1348000003.0
2005-07-26 01:20:00,111.64,111.663,111.606,111.625,1112700002.0
2005-07-26 01:25:00,111.608,111.636,111.591,111.604,1240500012.0
2005-07-26 01:30:00,111.643,111.646,111.563,111.587,1514299991.0
2005-07-26 01:35:00,111.593,111.619,111.556,111.578,1343900000.0
2005-07-26 01:40:00,111.585,111.624,111.563,111.595,1670700013.0
2005-07-26 01:45:00,111.618,111.631,111.567,111.601,1256499995.0
2005-07-26 01:50:00,111.588,111.61,111.518,111.525,1021900007.0
2005-07-26 01:55:00,111.54,111.612,111.525,111.591,1224900001.0
2005-07-26 02:00:00,111.588,111.623,111.578,111.596,1360000005.0
2005-07-26 02:05:00,111.622,111.686,111.622,111.671,1029899997.0
2005-07-26 02:10:00,111.662,111.734,111.653,111.71,1281299992.0
2005-07-26 02:15:00,111.727,111.75,111.669,111.669,1241099999.0
2005-07-26 02:20:00,111.676,111.716,111.676,111.688,1273800004.0
2005-07-26 02:25:00,111.697,111.763,111.682,111.748,1234000004.0
2005-07-26 02:30:00,111.755,111.78,111.727,111.768,1145899990.0
2005-07-26 02:35:00,111.768,111.789,111.741,111.766,1196100005.0
2005-07-26 02:40:00,111.759,111.794,111.754,111.785,1239599993.0
2005-07-26 02:45:00,111.775,111.806,111.754,111.759,1645000002.0
2005-07-26 02:50:00,111.751,111.82,111.539,111.766,1091899999.0
2005-07-26 02:55:00,111.748,111.775,111.668,111.712,1437299998.0
2005-07-26 03:00:00,111.717,111.761,111.643,111.656,1117199997.0
2005-07-26 03:05:00,111.662,111.7,111.58,111.607,1397899995.0
2005-07-26 03:10:00,111.62,111.663,111.601,111.613,1428300000.0
2005-07-26 03:15:00,111.635,111.672,111.606,111.645,1566900006.0
2005-07-26 03:20:00,111.649,111.667,111.622,111.64,1271299997.0
2005-07-26 03:25:00,111.642,111.675,111.626,111.626,1124599997.0
2005-07-26 03:30:00,111.62,111.66,111.597,111.617,1424900010.0
2005-07-26 03:35:00,111.613,111.671,111.613,111.661,1090799997.0
2005-07-26 03:40:00,111.67,111.71,111.635,111.696,1090600001.0
2005-07-26 03:45:00,111.707,111.748,111.7,111.704,1279199993.0
2005-07-26 03:50:00,111.725,111.789,111.71,111.789,1194600021.0
2005-07-26 03:55:00,111.765,111.787,111.74,111.781,1096400005.0
2005-07-26 04:00:00,111.802,111.826,111.742,111.771,1073500004.0
2005-07-26 04:05:00,111.778,111.814,111.744,111.762,1084900001.0
2005-07-26 04:10:00,111.755,111.781,111.729,111.761,1063099992.0
2005-07-26 04:15:00,111.76,111.786,111.721,111.771,1020900001.0
2005-07-26 04:20:00,111.763,111.77,111.712,111.732,1171000002.0
2005-07-26 04:25:00,111.727,111.795,111.71,111.788,1173299997.0
2005-07-26 04:30:00,111.764,111.777,111.727,111.762,1088700007.0
2005-07-26 04:35:00,111.772,111.784,111.731,111.749,1169600002.0
2005-07-26 04:40:00,111.757,111.794,111.723,111.759,1249299997.0
2005-07-26 04:45:00,111.758,111.798,111.74,111.76,856199999.0
2005-07-26 04:50:00,111.765,111.775,111.724,111.727,1287500007.0
2005-07-26 04:55:00,111.739,111.775,111.715,111.753,1468500012.0
2005-07-26 05:00:00,111.748,111.77,111.736,111.758,1227900000.0
2005-07-26 05:05:00,111.749,111.792,111.749,111.777,1400900003.0
2005-07-26 05:10:00,111.792,111.815,111.761,111.808,1413300014.0
2005-07-26 05:15:00,111.815,111.869,111.815,111.823,903900000.0
2005-07-26 05:20:00,111.852,111.866,111.807,111.84,1531099997.0
2005-07-26 05:25:00,111.808,111.854,111.801,111.802,1297399991.0
2005-07-26 05:30:00,111.81,111.842,111.763,111.767,1307200003.0
2005-07-26 05:35:00,111.773,111.819,111.75,111.779,1095300001.0
2005-07-26 05:40:00,111.785,111.82,111.769,111.802,1086400003.0
2005-07-26 05:45:00,111.823,111.847,111.798,111.816,1187899995.0
2005-07-26 05:50:00,111.834,111.848,111.797,111.84,1070000001.0
2005-07-26 05:55:00,111.812,111.837,111.795,111.812,1500400003.0
2005-07-26 06:00:00,111.835,111.859,111.798,111.851,1019300006.0
2005-07-26 06:05:00,111.823,111.863,111.783,111.785,1260499989.0
2005-07-26 06:10:00,111.798,111.841,111.77,111.835,936699998.0
2005-07-26 06:15:00,111.84,111.886,111.82,111.886,1006000002.0
2005-07-26 06:20:00,111.853,111.906,111.853,111.892,753100003.0
2005-07-26 06:25:00,111.874,111.928,111.865,111.878,1455200012.0
2005-07-26 06:30:00,111.89,111.937,111.89,111.927,1087700012.0
2005-07-26 06:35:00,111.922,111.93,111.86,111.861,920200004.0
2005-07-26 06:40:00,111.877,111.901,111.607,111.832,1004599986.0
2005-07-26 06:45:00,111.833,111.9,111.826,111.892,1053800002.0
2005-07-26 06:50:00,111.88,111.94,111.869,111.869,1471599999.0
2005-07-26 06:55:00,111.863,111.883,111.837,111.869,954500002.0
2005-07-26 07:00:00,111.872,111.904,111.86,111.866,1220600004.0
2005-07-26 07:05:00,111.877,111.914,111.865,111.877,1334100007.0
2005-07-26 07:10:00,111.86,111.903,111.86,111.877,1250899999.0
2005-07-26 07:15:00,111.87,111.913,111.862,111.895,1286199994.0
2005-07-26 07:20:00,111.892,111.92,111.882,111.891,1081400005.0
2005-07-26 07:25:00,111.892,111.94,111.876,111.935,1223899997.0
2005-07-26 07:30:00,111.925,111.934,111.886,111.912,1520600009.0
2005-07-26 07:35:00,111.89,111.928,111.883,111.902,910900001.0
2005-07-26 07:40:00,111.907,111.934,111.874,111.898,1203800009.0
2005-07-26 07:45:00,111.888,111.922,111.87,111.905,1356799996.0
2005-07-26 07:50:00,111.887,111.926,111.86,111.881,942700002.0
2005-07-26 07:55:00,111.901,111.975,111.899,111.955,1128800000.0
2005-07-26 08:00:00,111.938,111.958,111.639,111.817,1332500007.0
2005-07-26 08:05:00,111.936,111.974,111.646,111.926,1445800011.0
2005-07-26 08:10:00,111.902,111.931,111.85,111.869,1206400007.0
2005-07-26 08:15:00,111.877,111.902,111.843,111.863,1176099998.0
2005-07-26 08:20:00,111.862,111.908,111.839,111.858,1056500001.0
2005-07-26 08:25:00,111.842,111.842,111.737,111.786,960099998.0
2005-07-26 08:30:00,111.77,111.786,111.728,111.728,1209099986.0
2005-07-26 08:35:00,111.748,111.788,111.704,111.73,983899987.0
2005-07-26 08:40:00,111.742,111.796,111.729,111.76,1277399984.0
2005-07-26 08:45:00,111.726,111.781,111.715,111.75,1433500004.0
2005-07-26 08:50:00,111.777,111.793,111.738,111.768,1302200010.0
2005-07-26 08:55:00,111.74,111.826,111.735,111.822,1110600010.0
2005-07-26 09:00:00,111.8,111.868,111.787,111.829,1096099994.0
2005-07-26 09:05:00,111.842,111.851,111.789,111.847,1000299989.0
2005-07-26 09:10:00,111.812,111.854,111.78,111.783,1488900002.0
2005-07-26 09:15:00,111.799,111.813,111.738,111.781,1226100001.0
2005-07-26 09:20:00,111.802,111.823,111.777,111.777,975599996.0
2005-07-26 09:25:00,111.803,111.816,111.746,111.771,1072399995.0
2005-07-26 09:30:00,111.745,111.779,111.737,111.761,1546099993.0
2005-07-26 09:35:00,111.774,111.808,111.752,111.801,1430199999.0
2005-07-26 09:40:00,111.762,111.827,111.758,111.818,1096300001.0
2005-07-26 09:45:00,111.794,111.896,111.793,111.847,946399987.0
2005-07-26 09:50:00,111.846,111.906,111.846,111.882,1385499999.0
2005-07-26 09:55:00,111.892,111.91,111.847,111.873,1407399998.0
2005-07-26 10:00:00,111.88,111.895,111.79,111.836,1439299987.0
2005-07-26 10:05:00,111.829,111.941,111.815,111.925,1295300002.0
2005-07-26 10:10:00,111.911,111.983,111.645,111.943,1075500000.0
2005-07-26 10:15:00,111.96,111.964,111.899,111.954,1813900009.0
2005-07-26 10:20:00,111.917,111.964,111.867,111.893,1315699986.0
2005-07-26 10:25:00,111.885,111.916,111.859,111.899,1001399993.0
2005-07-26 10:30:00,111.867,111.946,111.832,111.94,1031399998.0
2005-07-26 10:35:00,111.948,112.109,111.927,112.096,882699995.0
2005-07-26 10:40:00,112.108,112.139,112.04,112.13,1045399999.0
2005-07-26 10:45:00,112.14,112.178,112.123,112.146,1233400006.0
2005-07-26 10:50:00,112.141,112.184,112.11,112.11,1119100004.0
2005-07-26 10:55:00,112.107,112.177,112.1,112.154,1196600017.0
2005-07-26 11:00:00,112.149,112.173,112.106,112.148,1143800002.0
2005-07-26 11:05:00,112.133,112.17,112.122,112.137,1157899995.0
2005-07-26 11:10:00,112.135,112.205,112.135,112.165,1366400002.0
2005-07-26 11:15:00,112.163,112.211,112.149,112.187,1390100008.0
2005-07-26 11:20:00,112.203,112.282,112.201,112.247,1021600003.0
2005-07-26 11:25:00,112.235,112.258,112.207,112.242,988399991.0
2005-07-26 11:30:00,112.247,112.289,112.216,112.233,1186600006.0
2005-07-26 11:35:00,112.23,112.287,112.209,112.272,1181999986.0
2005-07-26 11:40:00,112.272,112.298,112.24,112.275,1103400002.0
2005-07-26 11:45:00,112.283,112.283,112.215,112.26,1047099996.0
2005-07-26 11:50:00,112.225,112.279,112.222,112.259,1561999990.0
2005-07-26 11:55:00,112.24,112.269,112.189,112.189,1226899990.0
2005-07-26 12:00:00,112.183,112.209,112.134,112.191,1122200005.0
2005-07-26 12:05:00,112.183,112.207,112.133,112.171,1424300004.0
2005-07-26 12:10:00,112.162,112.199,112.141,112.162,1496700007.0
2005-07-26 12:15:00,112.193,112.234,112.172,112.2,1242399999.0
2005-07-26 12:20:00,112.195,112.241,112.176,112.21,1220700023.0
2005-07-26 12:25:00,112.186,112.234,112.181,112.21,1214999999.0
2005-07-26 12:30:00,112.215,112.27,112.212,112.258,961599998.0
2005-07-26 12:35:00,112.267,112.305,112.208,112.21,798999996.0
2005-07-26 12:40:00,112.209,112.228,112.14,112.144,1213599991.0
2005-07-26 12:45:00,112.163,112.233,112.16,112.172,1676400013.0
2005-07-26 12:50:00,112.16,112.198,112.136,112.136,1151499991.0
2005-07-26 12:55:00,112.119,112.136,112.071,112.071,1389199991.0
2005-07-26 13:00:00,112.085,112.14,112.071,112.109,1096000010.0
2005-07-26 13:05:00,112.137,112.165,112.111,112.152,1373899994.0
2005-07-26 13:10:00,112.154,112.175,112.108,112.112,1093199995.0
2005-07-26 13:15:00,112.135,112.178,112.116,112.148,1058899999.0
2005-07-26 13:20:00,112.143,112.181,112.138,112.154,1380999993.0
2005-07-26 13:25:00,112.145,112.155,112.098,112.098,1079299997.0
2005-07-26 13:30:00,112.102,112.135,112.071,112.082,1304399990.0
2005-07-26 13:35:00,112.075,112.121,112.06,112.121,806099997.0
2005-07-26 13:40:00,112.125,112.175,112.1,112.143,1335899991.0
2005-07-26 13:45:00,112.138,112.183,112.134,112.139,1010800006.0
2005-07-26 13:50:00,112.168,112.196,112.119,112.196,1195599998.0
2005-07-26 13:55:00,112.173,112.197,112.15,112.169,978700000.0
2005-07-26 14:00:00,112.148,112.191,112.147,112.174,1276400007.0
2005-07-26 14:05:00,112.152,112.209,112.145,112.169,1161100001.0
2005-07-26 14:10:00,112.185,112.243,112.176,112.237,1113300001.0
2005-07-26 14:15:00,112.257,112.348,112.241,112.309,1392100015.0
2005-07-26 14:20:00,112.323,112.372,112.317,112.331,965899998.0
2005-07-26 14:25:00,112.34,112.362,112.327,112.34,1081499995.0
2005-07-26 14:30:00,112.35,112.365,112.295,112.346,1251200005.0
2005-07-26 14:35:00,112.352,112.46,112.342,112.427,1096299994.0
2005-07-26 14:40:00,112.425,112.553,112.425,112.553,1163000000.0
2005-07-26 14:45:00,112.557,112.604,112.515,112.524,1017000002.0
2005-07-26 14:50:00,112.515,112.523,112.441,112.475,1103700010.0
2005-07-26 14:55:00,112.477,112.524,112.442,112.476,1318900002.0
2005-07-26 15:00:00,112.442,112.444,112.375,112.408,1242800006.0
2005-07-26 15:05:00,112.37,112.432,112.368,112.395,954899999.0
2005-07-26 15:10:00,112.389,112.396,112.313,112.333,1189499999.0
2005-07-26 15:15:00,112.345,112.393,112.322,112.345,1287399999.0
2005-07-26 15:20:00,112.35,112.465,112.331,112.465,1178599991.0
2005-07-26 15:25:00,112.477,112.518,112.468,112.497,1256099993.0
2005-07-26 15:30:00,112.5,112.508,112.472,112.485,1223900007.0
2005-07-26 15:35:00,112.482,112.539,112.481,112.518,1171099998.0
2005-07-26 15:40:00,112.535,112.6,112.527,112.568,1350300002.0
2005-07-26 15:45:00,112.567,112.598,112.391,112.412,1233199998.0
2005-07-26 15:50:00,112.395,112.435,112.351,112.402,1298200002.0
2005-07-26 15:55:00,112.425,112.471,112.4,112.424,1042599990.0
2005-07-26 16:00:00,112.426,112.451,112.347,112.421,1251800007.0
2005-07-26 16:05:00,112.428,112.457,112.351,112.351,1201400003.0
2005-07-26 16:10:00,112.363,112.419,112.345,112.345,1270499997.0
2005-07-26 16:15:00,112.363,112.396,112.317,112.337,1297000005.0
2005-07-26 16:20:00,112.345,112.355,112.271,112.291,1411299993.0
2005-07-26 16:25:00,112.33,112.341,112.287,112.287,1420799994.0
2005-07-26 16:30:00,112.278,112.303,112.223,112.251,1216899994.0
2005-07-26 16:35:00,112.257,112.347,112.255,112.317,1186699998.0
2005-07-26 16:40:00,112.32,112.34,112.269,112.317,955199996.0
2005-07-26 16:45:00,112.308,112.357,112.305,112.305,1019199996.0
2005-07-26 16:50:00,112.318,112.387,112.318,112.359,1223399999.0
2005-07-26 16:55:00,112.36,112.368,112.22,112.222,1374600012.0
2005-07-26 17:00:00,112.209,112.259,112.194,112.215,1192999998.0
2005-07-26 17:05:00,112.233,112.256,112.115,112.115,1032300000.0
2005-07-26 17:10:00,112.138,112.209,112.122,112.142,1250299987.0
2005-07-26 17:15:00,112.12,112.217,112.106,112.18,1081599996.0
2005-07-26 17:20:00,112.195,112.258,112.17,112.258,1227600007.0
2005-07-26 17:25:00,112.26,112.276,112.211,112.241,1421100002.0
2005-07-26 17:30:00,112.24,112.275,112.226,112.244,1516300006.0
2005-07-26 17:35:00,112.27,112.272,112.183,112.222,1371099999.0
2005-07-26 17:40:00,112.225,112.274,112.213,112.259,977600007.0
2005-07-26 17:45:00,112.256,112.364,112.256,112.322,1065300015.0
2005-07-26 17:50:00,112.32,112.334,112.27,112.316,1264200002.0
2005-07-26 17:55:00,112.3,112.37,112.289,112.357,1175100000.0
2005-07-26 18:00:00,112.336,112.384,112.334,112.34,8230399988.0
2005-07-26 18:05:00,112.33,112.34,112.26,112.28,9793999985.0
2005-07-26 18:10:00,112.273,112.341,112.264,112.294,4015199990.0
2005-07-26 18:15:00,112.3,112.33,112.295,112.32,7934400058.0
2005-07-26 18:20:00,112.33,112.33,112.27,112.28,8292000072.0
2005-07-26 18:25:00,112.27,112.327,112.25,112.28,9395400064.0
2005-07-26 18:30:00,112.272,112.295,112.25,112.27,6830800048.0
2005-07-26 18:35:00,112.28,112.292,112.212,112.212,5061900036.0
2005-07-26 18:40:00,112.213,112.267,112.208,112.248,6701600008.0
2005-07-26 18:45:00,112.251,112.278,112.214,112.214,5918800035.0
2005-07-26 18:50:00,112.239,112.263,112.198,112.202,8255299998.0
2005-07-26 18:55:00,112.194,112.236,112.188,112.215,6204099995.0
2005-07-26 19:00:00,112.2,112.244,112.151,112.229,4276500009.0
2005-07-26 19:05:00,112.218,112.269,112.197,112.239,6372000019.0
2005-07-26 19:10:00,112.212,112.303,112.191,112.269,4158000012.0
2005-07-26 19:15:00,112.27,112.322,112.249,112.31,5920399983.0
2005-07-26 19:20:00,112.311,112.347,112.282,112.298,5544499995.0
2005-07-26 19:25:00,112.296,112.331,112.246,112.31,6866299978.0
2005-07-26 19:30:00,112.282,112.37,112.279,112.353,6965400011.0
2005-07-26 19:35:00,112.365,112.386,112.324,112.328,3564400001.0
2005-07-26 19:40:00,112.333,112.378,112.316,112.363,4636000027.0
2005-07-26 19:45:00,112.369,112.396,112.326,112.355,3985300021.0
2005-07-26 19:50:00,112.356,112.398,112.347,112.392,5930000043.0
2005-07-26 19:55:00,112.382,112.427,112.352,112.379,5050199992.0
2005-07-26 20:00:00,112.378,112.397,112.334,112.357,3858999987.0
2005-07-26 20:05:00,112.379,112.425,112.352,112.405,5831599984.0
2005-07-26 20:10:00,112.373,112.415,112.326,112.39,5979699976.0
2005-07-26 20:15:00,112.337,112.405,112.325,112.366,4639900012.0
2005-07-26 20:20:00,112.371,112.457,112.359,112.381,5768100017.0
2005-07-26 20:25:00,112.387,112.424,112.341,112.37,6972799995.0
2005-07-26 20:30:00,112.36,112.388,112.335,112.361,6575100016.0
2005-07-26 20:35:00,112.333,112.377,112.316,112.34,3669100002.0
2005-07-26 20:40:00,112.33,112.359,112.309,112.309,6718699991.0
2005-07-26 20:45:00,112.311,112.362,112.306,112.33,7666400005.0
2005-07-26 20:50:00,112.336,112.389,112.333,112.383,4749100016.0
2005-07-26 20:55:00,112.358,112.379,112.34,112.35,7615900011.0
2005-07-26 21:00:00,112.335,112.365,112.317,112.345,6152000025.0
2005-07-26 21:05:00,112.344,112.393,112.323,112.363,3698200004.0
2005-07-26 21:10:00,112.356,112.384,112.336,112.36,3929699989.0
2005-07-26 21:15:00,112.345,112.399,112.342,112.347,6706000005.0
2005-07-26 21:20:00,112.345,112.39,112.326,112.368,6749900013.0
2005-07-26 21:25:00,112.363,112.38,112.321,112.348,4742499999.0
2005-07-26 21:30:00,112.342,112.399,112.335,112.374,2741100013.0
2005-07-26 21:35:00,112.395,112.462,112.388,112.453,2422199988.0
2005-07-26 21:40:00,112.463,112.491,112.419,112.463,3810699978.0
2005-07-26 21:45:00,112.467,112.496,112.415,112.465,3054599999.0
2005-07-26 21:50:00,112.452,112.479,112.425,112.464,1874499994.0
2005-07-26 21:55:00,112.448,112.525,112.448,112.516,1897700001.0
2005-07-26 22:00:00,112.483,112.539,112.483,112.526,4294499992.0
2005-07-26 22:05:00,112.508,112.529,112.48,112.498,1715300015.0
2005-07-26 22:10:00,112.492,112.545,112.453,112.475,1616899998.0
2005-07-26 22:15:00,112.461,112.505,112.43,112.466,2301099989.0
2005-07-26 22:20:00,112.467,112.472,112.407,112.449,874599991.0
2005-07-26 22:25:00,112.455,112.488,112.427,112.452,1847599992.0
2005-07-26 22:30:00,112.462,112.507,112.447,112.475,2578700024.0
2005-07-26 22:35:00,112.488,112.504,112.445,112.482,1778599999.0
2005-07-26 22:40:00,112.461,112.509,112.459,112.487,1797900006.0
2005-07-26 22:45:00,112.487,112.5,112.455,112.467,2231100000.0
2005-07-26 22:50:00,112.486,112.526,112.455,112.513,2115000004.0
2005-07-26 22:55:00,112.522,112.548,112.475,112.506,1568699982.0
2005-07-26 23:00:00,112.522,112.552,112.511,112.514,1250200008.0
2005-07-26 23:05:00,112.527,112.556,112.494,112.501,1543499996.0
2005-07-26 23:10:00,112.512,112.542,112.499,112.509,1347400003.0
2005-07-26 23:15:00,112.508,112.588,112.505,112.577,1268799991.0
2005-07-26 23:20:00,112.577,112.6,112.506,112.579,1362100006.0
2005-07-26 23:25:00,112.545,112.579,112.532,112.541,1095900011.0
2005-07-26 23:30:00,112.57,112.58,112.523,112.539,1343300009.0
2005-07-26 23:35:00,112.538,112.565,112.507,112.521,1088499997.0
2005-07-26 23:40:00,112.508,112.548,112.484,112.487,914200003.0
2005-07-26 23:45:00,112.481,112.524,112.472,112.503,1045499999.0
2005-07-26 23:50:00,112.485,112.517,112.434,112.48,1113300012.0
2005-07-26 23:55:00,112.482,112.493,112.429,112.445,1289199993.0
2005-07-27 00:00:00,112.449,112.506,112.449,112.475,1029899998.0
2005-07-27 00:05:00,112.493,112.511,112.452,112.485,1666300001.0
2005-07-27 00:10:00,112.49,112.507,112.449,112.459,1034699998.0
2005-07-27 00:15:00,112.468,112.499,112.447,112.456,1019899989.0
2005-07-27 00:20:00,112.457,112.492,112.443,112.464,997400000.0
2005-07-27 00:25:00,112.467,112.488,112.44,112.46,1238499998.0
2005-07-27 00:30:00,112.475,112.498,112.448,112.473,1036300003.0
2005-07-27 00:35:00,112.458,112.492,112.451,112.471,1265900008.0
2005-07-27 00:40:00,112.469,112.497,112.448,112.455,1257199997.0
2005-07-27 00:45:00,112.467,112.491,112.446,112.474,994000000.0
2005-07-27 00:50:00,112.443,112.506,112.443,112.505,1190599991.0
2005-07-27 00:55:00,112.498,112.558,112.482,112.534,1123999995.0
2005-07-27 01:00:00,112.552,112.56,112.459,112.459,1390700015.0
2005-07-27 01:05:00,112.463,112.508,112.436,112.464,1101000000.0
2005-07-27 01:10:00,112.459,112.509,112.439,112.447,1232900010.0
2005-07-27 01:15:00,112.475,112.52,112.459,112.479,1226699991.0
2005-07-27 01:20:00,112.478,112.497,112.409,112.409,1176799997.0
2005-07-27 01:25:00,112.447,112.457,112.378,112.38,1188899995.0
2005-07-27 01:30:00,112.36,112.416,112.358,112.362,1201399996.0
2005-07-27 01:35:00,112.377,112.39,112.337,112.368,1389600000.0
2005-07-27 01:40:00,112.38,112.452,112.351,112.424,1533999998.0
2005-07-27 01:45:00,112.423,112.487,112.408,112.463,1163500006.0
2005-07-27 01:50:00,112.436,112.497,112.428,112.464,1073199996.0
2005-07-27 01:55:00,112.469,112.553,112.433,112.53,1210200009.0
2005-07-27 02:00:00,112.532,112.535,112.438,112.452,1157099993.0
2005-07-27 02:05:00,112.458,112.506,112.425,112.461,1052200002.0
2005-07-27 02:10:00,112.42,112.457,112.398,112.41,1147200004.0
2005-07-27 02:15:00,112.42,112.442,112.389,112.424,1201599990.0
2005-07-27 02:20:00,112.393,112.454,112.393,112.42,1063300009.0
2005-07-27 02:25:00,112.425,112.462,112.425,112.443,762299993.0
2005-07-27 02:30:00,112.422,112.436,112.364,112.382,1228199996.0
2005-07-27 02:35:00,112.397,112.423,112.366,112.396,1494799994.0
2005-07-27 02:40:00,112.424,112.43,112.375,112.402,1156700012.0
2005-07-27 02:45:00,112.395,112.461,112.395,112.434,1220100003.0
2005-07-27 02:50:00,112.435,112.463,112.417,112.424,1062800005.0
2005-07-27 02:55:00,112.42,112.48,112.42,112.456,1149100012.0
2005-07-27 03:00:00,112.452,112.487,112.437,112.455,1199699992.0
2005-07-27 03:05:00,112.45,112.49,112.442,112.49,1119100006.0
2005-07-27 03:10:00,112.493,112.564,112.49,112.56,824599999.0
2005-07-27 03:15:00,112.584,112.591,112.537,112.562,864299998.0
2005-07-27 03:20:00,112.572,112.612,112.572,112.597,1218000007.0
2005-07-27 03:25:00,112.59,112.683,112.582,112.618,920100000.0
2005-07-27 03:30:00,112.602,112.666,112.599,112.616,1351599999.0
2005-07-27 03:35:00,112.605,112.675,112.605,112.634,1320600007.0
2005-07-27 03:40:00,112.64,112.642,112.6,112.636,1018099992.0
2005-07-27 03:45:00,112.608,112.646,112.59,112.62,764599997.0
2005-07-27 03:50:00,112.605,112.618,112.548,112.548,1542199997.0
2005-07-27 03:55:00,112.535,112.584,112.508,112.528,1444400002.0
2005-07-27 04:00:00,112.517,112.546,112.498,112.513,1030300001.0
2005-07-27 04:05:00,112.54,112.576,112.513,112.536,1516500010.0
2005-07-27 04:10:00,112.542,112.57,112.511,112.541,912999997.0
2005-07-27 04:15:00,112.556,112.566,112.527,112.553,1233999993.0
2005-07-27 04:20:00,112.563,112.619,112.551,112.588,1065000000.0
2005-07-27 04:25:00,112.607,112.656,112.588,112.625,1667300003.0
2005-07-27 04:30:00,112.635,112.681,112.634,112.658,969099996.0
2005-07-27 04:35:00,112.65,112.689,112.647,112.667,1015300004.0
2005-07-27 04:40:00,112.662,112.747,112.66,112.721,1166699999.0
2005-07-27 04:45:00,112.703,112.758,112.681,112.725,1129999992.0
2005-07-27 04:50:00,112.745,112.797,112.734,112.773,1040700005.0
2005-07-27 04:55:00,112.76,112.781,112.733,112.751,1155200002.0
2005-07-27 05:00:00,112.729,112.76,112.702,112.727,1321699998.0
2005-07-27 05:05:00,112.757,112.758,112.699,112.722,971799999.0
2005-07-27 05:10:00,112.731,112.77,112.726,112.726,983500002.0
2005-07-27 05:15:00,112.753,112.76,112.707,112.707,1374700002.0
2005-07-27 05:20:00,112.735,112.755,112.693,112.736,1542199989.0
2005-07-27 05:25:00,112.707,112.752,112.696,112.717,1274200012.0
2005-07-27 05:30:00,112.717,112.744,112.695,112.703,1367000000.0
2005-07-27 05:35:00,112.71,112.763,112.699,112.734,1092299995.0
2005-07-27 05:40:00,112.745,112.772,112.725,112.73,1389700014.0
2005-07-27 05:45:00,112.732,112.785,112.722,112.737,1169100002.0
2005-07-27 05:50:00,112.755,112.779,112.724,112.736,1498900001.0
2005-07-27 05:55:00,112.744,112.774,112.726,112.771,1438000001.0
2005-07-27 06:00:00,112.735,112.775,112.727,112.75,1059700013.0
2005-07-27 06:05:00,112.745,112.765,112.711,112.741,1223900013.0
2005-07-27 06:10:00,112.745,112.767,112.713,112.719,1287399991.0
2005-07-27 06:15:00,112.755,112.764,112.692,112.756,1422200001.0
2005-07-27 06:20:00,112.75,112.766,112.715,112.765,1218700003.0
2005-07-27 06:25:00,112.722,112.765,112.68,112.73,1143499997.0
2005-07-27 06:30:00,112.7,112.735,112.69,112.695,1001900003.0
2005-07-27 06:35:00,112.74,112.744,112.681,112.695,1121200005.0
2005-07-27 06:40:00,112.705,112.74,112.689,112.705,969800001.0
2005-07-27 06:45:00,112.693,112.739,112.687,112.733,1207399999.0
2005-07-27 06:50:00,112.69,112.736,112.681,112.725,1339800008.0
2005-07-27 06:55:00,112.688,112.737,112.688,112.703,1006300001.0
2005-07-27 07:00:00,112.713,112.736,112.688,112.706,1307500003.0
2005-07-27 07:05:00,112.735,112.744,112.699,112.704,1047799999.0
2005-07-27 07:10:00,112.73,112.74,112.691,112.691,1455199996.0
2005-07-27 07:15:00,112.692,112.734,112.677,112.725,1055000007.0
2005-07-27 07:20:00,112.725,112.751,112.715,112.717,1537900000.0
2005-07-27 07:25:00,112.714,112.746,112.693,112.746,1167600010.0
2005-07-27 07:30:00,112.718,112.74,112.689,112.703,1681999995.0
2005-07-27 07:35:00,112.709,112.752,112.699,112.747,1431399991.0
2005-07-27 07:40:00,112.748,112.748,112.671,112.702,1102600009.0
2005-07-27 07:45:00,112.713,112.752,112.708,112.746,1356199999.0
2005-07-27 07:50:00,112.713,112.759,112.708,112.722,1071800000.0
2005-07-27 07:55:00,112.754,112.769,112.71,112.726,1205000002.0
2005-07-27 08:00:00,112.727,112.777,112.697,112.77,1213799996.0
2005-07-27 08:05:00,112.764,112.801,112.761,112.767,1189699998.0
2005-07-27 08:10:00,112.765,112.77,112.605,112.617,1099299993.0
2005-07-27 08:15:00,112.623,112.691,112.616,112.637,1129099999.0
2005-07-27 08:20:00,112.642,112.662,112.555,112.56,1283099992.0
2005-07-27 08:25:00,112.588,112.632,112.566,112.589,958100004.0
2005-07-27 08:30:00,112.59,112.659,112.59,112.654,1260599994.0
2005-07-27 08:35:00,112.655,112.69,112.644,112.667,1252500008.0
2005-07-27 08:40:00,112.681,112.725,112.675,112.686,1450500005.0
2005-07-27 08:45:00,112.676,112.714,112.66,112.69,1689999992.0
2005-07-27 08:50:00,112.685,112.737,112.672,112.73,1296900006.0
2005-07-27 08:55:00,112.742,112.76,112.676,112.69,1239399997.0
2005-07-27 09:00:00,112.695,112.72,112.659,112.68,1487399990.0
2005-07-27 09:05:00,112.693,112.701,112.63,112.665,1045599990.0
2005-07-27 09:10:00,112.664,112.692,112.65,112.652,1558500003.0
2005-07-27 09:15:00,112.673,112.724,112.653,112.694,949100003.0
2005-07-27 09:20:00,112.687,112.744,112.686,112.703,915500005.0
2005-07-27 09:25:00,112.729,112.734,112.629,112.629,1080600001.0
2005-07-27 09:30:00,112.617,112.65,112.592,112.622,1226699986.0
2005-07-27 09:35:00,112.639,112.716,112.639,112.651,1327499996.0
2005-07-27 09:40:00,112.657,112.697,112.631,112.641,1229800005.0
2005-07-27 09:45:00,112.638,112.679,112.615,112.668,1210000020.0
2005-07-27 09:50:00,112.688,112.728,112.612,112.626,1267899993.0
2005-07-27 09:55:00,112.627,112.706,112.627,112.678,1129499995.0
2005-07-27 10:00:00,112.677,112.699,112.638,112.679,1415200009.0
2005-07-27 10:05:00,112.69,112.719,112.659,112.665,1040299993.0
2005-07-27 10:10:00,112.675,112.693,112.598,112.634,1317900007.0
2005-07-27 10:15:00,112.6,112.665,112.6,112.604,1582200003.0
2005-07-27 10:20:00,112.624,112.665,112.619,112.623,1240799995.0
2005-07-27 10:25:00,112.631,112.647,112.602,112.64,1226899999.0
2005-07-27 10:30:00,112.63,112.637,112.586,112.586,1225400016.0
2005-07-27 10:35:00,112.582,112.62,112.518,112.548,1251499995.0
2005-07-27 10:40:00,112.523,112.558,112.507,112.51,1398000005.0
2005-07-27 10:45:00,112.505,112.536,112.477,112.51,1137000003.0
2005-07-27 10:50:00,112.503,112.574,112.495,112.56,1174899996.0
2005-07-27 10:55:00,112.547,112.577,112.524,112.563,1255099995.0
2005-07-27 11:00:00,112.566,112.582,112.528,112.553,1272100001.0
2005-07-27 11:05:00,112.546,112.589,112.546,112.554,1235499987.0
2005-07-27 11:10:00,112.546,112.62,112.524,112.612,1404900010.0
2005-07-27 11:15:00,112.592,112.625,112.573,112.575,1038899995.0
2005-07-27 11:20:00,112.583,112.633,112.576,112.626,1176200003.0
2005-07-27 11:25:00,112.62,112.64,112.602,112.602,1096499989.0
2005-07-27 11:30:00,112.61,112.654,112.605,112.632,1001400009.0
2005-07-27 11:35:00,112.658,112.658,112.612,112.637,1068700004.0
2005-07-27 11:40:00,112.627,112.643,112.596,112.602,1008300005.0
2005-07-27 11:45:00,112.612,112.643,112.607,112.607,1471699995.0
2005-07-27 11:50:00,112.607,112.659,112.586,112.603,1274400002.0
2005-07-27 11:55:00,112.563,112.572,112.506,112.515,1128900014.0
2005-07-27 12:00:00,112.498,112.562,112.497,112.513,1147900012.0
2005-07-27 12:05:00,112.52,112.567,112.509,112.516,1372999997.0
2005-07-27 12:10:00,112.507,112.556,112.495,112.528,1017800003.0
2005-07-27 12:15:00,112.545,112.561,112.478,112.492,1130499997.0
2005-07-27 12:20:00,112.494,112.504,112.4,112.468,1143200004.0
2005-07-27 12:25:00,112.44,112.474,112.418,112.451,1337400008.0
2005-07-27 12:30:00,112.449,112.566,112.445,112.536,695400008.0
2005-07-27 12:35:00,112.553,112.625,112.546,112.604,1173000006.0
2005-07-27 12:40:00,112.61,112.633,112.59,112.595,1307299993.0
2005-07-27 12:45:00,112.61,112.653,112.599,112.616,1695599986.0
2005-07-27 12:50:00,112.613,112.66,112.607,112.608,1101400001.0
2005-07-27 12:55:00,112.608,112.64,112.583,112.6,1294200005.0
2005-07-27 13:00:00,112.597,112.635,112.581,112.614,1534400001.0
2005-07-27 13:05:00,112.623,112.655,112.596,112.596,1526400012.0
2005-07-27 13:10:00,112.63,112.651,112.595,112.634,1303899993.0
2005-07-27 13:15:00,112.607,112.648,112.596,112.607,1372399994.0
2005-07-27 13:20:00,112.61,112.65,112.595,112.619,1286500003.0
2005-07-27 13:25:00,112.616,112.665,112.598,112.631,1365900009.0
2005-07-27 13:30:00,112.655,112.663,112.6,112.613,1253399998.0
2005-07-27 13:35:00,112.608,112.651,112.6,112.63,1249099994.0
2005-07-27 13:40:00,112.632,112.654,112.608,112.627,1374600012.0
2005-07-27 13:45:00,112.602,112.653,112.602,112.618,1211199997.0
2005-07-27 13:50:00,112.622,112.655,112.607,112.631,1534699998.0
2005-07-27 13:55:00,112.645,112.651,112.605,112.612,920000010.0
2005-07-27 14:00:00,112.608,112.652,112.587,112.611,1296499999.0
2005-07-27 14:05:00,112.6,112.645,112.6,112.609,1261100004.0
2005-07-27 14:10:00,112.608,112.626,112.511,112.511,869500008.0
2005-07-27 14:15:00,112.521,112.611,112.521,112.56,1472400007.0
2005-07-27 14:20:00,112.555,112.619,112.554,112.587,1286000025.0
2005-07-27 14:25:00,112.583,112.664,112.577,112.653,1048900008.0
2005-07-27 14:30:00,112.633,112.772,112.627,112.765,1209399997.0
2005-07-27 14:35:00,112.77,112.783,112.677,112.677,951199996.0
2005-07-27 14:40:00,112.687,112.735,112.672,112.681,1337500010.0
2005-07-27 14:45:00,112.705,112.732,112.65,112.65,926399995.0
2005-07-27 14:50:00,112.627,112.64,112.404,112.416,1302500003.0
2005-07-27 14:55:00,112.422,112.48,112.41,112.446,943399995.0
2005-07-27 15:00:00,112.43,112.431,112.314,112.331,879499995.0
2005-07-27 15:05:00,112.325,112.409,112.322,112.403,1229299997.0
2005-07-27 15:10:00,112.41,112.43,112.375,112.414,1503499985.0
2005-07-27 15:15:00,112.425,112.436,112.369,112.419,1011600003.0
2005-07-27 15:20:00,112.42,112.456,112.372,112.372,1234400004.0
2005-07-27 15:25:00,112.378,112.391,112.214,112.287,1365300001.0
2005-07-27 15:30:00,112.307,112.36,112.299,112.34,896099995.0
2005-07-27 15:35:00,112.338,112.399,112.295,112.369,1602599998.0
2005-07-27 15:40:00,112.349,112.4,112.309,112.379,1129800012.0
2005-07-27 15:45:00,112.41,112.43,112.374,112.374,1389800002.0
2005-07-27 15:50:00,112.372,112.421,112.37,112.384,1141000001.0
2005-07-27 15:55:00,112.371,112.438,112.342,112.342,956400004.0
2005-07-27 16:00:00,112.39,112.433,112.303,112.303,945599997.0
2005-07-27 16:05:00,112.302,112.336,112.234,112.268,860900003.0
2005-07-27 16:10:00,112.277,112.316,112.249,112.288,836200002.0
2005-07-27 16:15:00,112.293,112.335,112.273,112.311,1098900011.0
2005-07-27 16:20:00,112.307,112.36,112.29,112.36,1297099999.0
2005-07-27 16:25:00,112.363,112.412,112.361,112.376,1056599998.0
2005-07-27 16:30:00,112.359,112.422,112.327,112.394,899800000.0
2005-07-27 16:35:00,112.375,112.383,112.318,112.35,1576099996.0
2005-07-27 16:40:00,112.345,112.404,112.319,112.334,1027600002.0
2005-07-27 16:45:00,112.347,112.368,112.298,112.34,1210100007.0
2005-07-27 16:50:00,112.327,112.378,112.317,112.369,1323600003.0
2005-07-27 16:55:00,112.37,112.4,112.292,112.323,1251400003.0
2005-07-27 17:00:00,112.35,112.39,112.327,112.33,1203900006.0
2005-07-27 17:05:00,112.332,112.412,112.322,112.373,1103699988.0
2005-07-27 17:10:00,112.366,112.412,112.344,112.353,1147099999.0
2005-07-27 17:15:00,112.335,112.385,112.296,112.327,1243000001.0
2005-07-27 17:20:00,112.34,112.358,112.294,112.294,1170400007.0
2005-07-27 17:25:00,112.3,112.305,112.243,112.261,893700001.0
2005-07-27 17:30:00,112.297,112.31,112.234,112.3,1097999993.0
2005-07-27 17:35:00,112.303,112.332,112.263,112.283,1316000000.0
2005-07-27 17:40:00,112.278,112.308,112.249,112.29,1461700010.0
2005-07-27 17:45:00,112.262,112.287,112.206,112.231,1330699995.0
2005-07-27 17:50:00,112.237,112.35,112.219,112.347,1401599998.0
2005-07-27 17:55:00,112.314,112.314,112.243,112.276,938599994.0
2005-07-27 18:00:00,112.267,112.33,112.258,112.32,7227500009.0
2005-07-27 18:05:00,112.3,112.3,112.27,112.28,8245000020.0
2005-07-27 18:10:00,112.29,112.341,112.28,112.3,9439900029.0
2005-07-27 18:15:00,112.3,112.32,112.3,112.3,2047300007.0
2005-07-27 18:20:00,112.29,112.3,112.28,112.28,6141900021.0
2005-07-27 18:25:00,112.28,112.308,112.21,112.22,9814899973.0
2005-07-27 18:30:00,112.205,112.25,112.165,112.24,9440800032.0
2005-07-27 18:35:00,112.25,112.299,112.229,112.247,7002200022.0
2005-07-27 18:40:00,112.25,112.295,112.207,112.228,6793699997.0
2005-07-27 18:45:00,112.243,112.285,112.226,112.25,6140900003.0
2005-07-27 18:50:00,112.235,112.303,112.234,112.275,8742699978.0
2005-07-27 18:55:00,112.295,112.306,112.229,112.279,6882299970.0
2005-07-27 19:00:00,112.244,112.27,112.215,112.262,5146300013.0
2005-07-27 19:05:00,112.237,112.238,112.16,112.177,7132199977.0
2005-07-27 19:10:00,112.193,112.226,112.158,112.167,4045200003.0
2005-07-27 19:15:00,112.174,112.275,112.174,112.203,5470300005.0
2005-07-27 19:20:00,112.199,112.265,112.179,112.199,6411600023.0
2005-07-27 19:25:00,112.225,112.262,112.206,112.235,5005100023.0
2005-07-27 19:30:00,112.224,112.257,112.17,112.187,6535099995.0
2005-07-27 19:35:00,112.193,112.221,112.165,112.187,3909300001.0
2005-07-27 19:40:00,112.18,112.218,112.166,112.185,4407500012.0
2005-07-27 19:45:00,112.186,112.248,112.165,112.177,4807000039.0
2005-07-27 19:50:00,112.183,112.207,112.137,112.172,4928899996.0
2005-07-27 19:55:00,112.157,112.225,112.155,112.185,4340699989.0
2005-07-27 20:00:00,112.198,112.217,111.934,112.177,3336299993.0
2005-07-27 20:05:00,112.179,112.229,112.158,112.193,5616400008.0
2005-07-27 20:10:00,112.198,112.248,112.181,112.197,7149900009.0
2005-07-27 20:15:00,112.223,112.26,112.195,112.231,4506300013.0
2005-07-27 20:20:00,112.194,112.238,112.147,112.161,4992499993.0
2005-07-27 20:25:00,112.176,112.223,112.15,112.19,5292699989.0
2005-07-27 20:30:00,112.193,112.217,112.158,112.195,5118699990.0
2005-07-27 20:35:00,112.185,112.237,112.165,112.196,3524100002.0
2005-07-27 20:40:00,112.2,112.229,112.161,112.205,6648600028.0
2005-07-27 20:45:00,112.209,112.256,112.189,112.215,7096000014.0
2005-07-27 20:50:00,112.238,112.275,112.213,112.255,4555199997.0
2005-07-27 20:55:00,112.256,112.268,112.216,112.26,5842599995.0
2005-07-27 21:00:00,112.27,112.317,112.241,112.275,4422699992.0
2005-07-27 21:05:00,112.283,112.338,112.24,112.303,4127700019.0
2005-07-27 21:10:00,112.327,112.347,112.291,112.33,3234200004.0
2005-07-27 21:15:00,112.317,112.356,112.299,112.329,7114700012.0
2005-07-27 21:20:00,112.327,112.369,112.313,112.33,7379299983.0
2005-07-27 21:25:00,112.34,112.421,112.34,112.347,3998499993.0
2005-07-27 21:30:00,112.364,112.404,112.318,112.327,3271400014.0
2005-07-27 21:35:00,112.318,112.368,112.295,112.324,2389799976.0
2005-07-27 21:40:00,112.297,112.341,112.292,112.309,4622999997.0
2005-07-27 21:45:00,112.313,112.335,112.288,112.314,3347600007.0
2005-07-27 21:50:00,112.318,112.369,112.313,112.327,2346200006.0
2005-07-27 21:55:00,112.333,112.368,112.322,112.343,2100999992.0
2005-07-27 22:00:00,112.349,112.376,112.324,112.345,4123900012.0
2005-07-27 22:05:00,112.361,112.365,112.325,112.349,1604100007.0
2005-07-27 22:10:00,112.358,112.376,112.32,112.329,1954900009.0
2005-07-27 22:15:00,112.339,112.377,112.32,112.32,1823500007.0
2005-07-27 22:20:00,112.338,112.377,112.319,112.349,1144899998.0
2005-07-27 22:25:00,112.368,112.371,112.324,112.331,2124199988.0
2005-07-27 22:30:00,112.333,112.371,112.328,112.33,2283200011.0
2005-07-27 22:35:00,112.357,112.393,112.316,112.372,1927099994.0
2005-07-27 22:40:00,112.354,112.434,112.354,112.397,1802300000.0
2005-07-27 22:45:00,112.398,112.423,112.373,112.406,1611999997.0
2005-07-27 22:50:00,112.401,112.425,112.376,112.406,1311800004.0
2005-07-27 22:55:00,112.417,112.454,112.4,112.45,1737999981.0
2005-07-27 23:00:00,112.467,112.534,112.44,112.482,1227100013.0
2005-07-27 23:05:00,112.466,112.49,112.43,112.461,1637199992.0
2005-07-27 23:10:00,112.435,112.441,112.362,112.369,1840499987.0
2005-07-27 23:15:00,112.385,112.421,112.37,112.394,914999996.0
2005-07-27 23:20:00,112.405,112.43,112.367,112.43,1230000009.0
2005-07-27 23:25:00,112.438,112.463,112.4,112.411,1070799995.0
2005-07-27 23:30:00,112.413,112.437,112.367,112.382,927699997.0
2005-07-27 23:35:00,112.37,112.423,112.364,112.415,1058600000.0
2005-07-27 23:40:00,112.421,112.421,112.353,112.386,1095099994.0
2005-07-27 23:45:00,112.408,112.425,112.354,112.379,1003599997.0
2005-07-27 23:50:00,112.385,112.449,112.385,112.397,1416599996.0
2005-07-27 23:55:00,112.432,112.452,112.407,112.43,1132400004.0
2005-07-28 00:00:00,112.428,112.453,112.404,112.423,1297099995.0
2005-07-28 00:05:00,112.432,112.435,112.379,112.413,1448999997.0
2005-07-28 00:10:00,112.39,112.414,112.335,112.348,1390000001.0
2005-07-28 00:15:00,112.357,112.375,112.33,112.345,1190599994.0
2005-07-28 00:20:00,112.35,112.4,112.344,112.352,1381799996.0
2005-07-28 00:25:00,112.36,112.422,112.354,112.401,861500007.0
2005-07-28 00:30:00,112.405,112.419,112.375,112.375,1059299991.0
2005-07-28 00:35:00,112.418,112.42,112.346,112.37,939899992.0
2005-07-28 00:40:00,112.384,112.394,112.344,112.373,1473599997.0
2005-07-28 00:45:00,112.36,112.415,112.344,112.392,1195499999.0
2005-07-28 00:50:00,112.403,112.429,112.377,112.391,1090299995.0
2005-07-28 00:55:00,112.425,112.487,112.408,112.454,1035899998.0
2005-07-28 01:00:00,112.465,112.491,112.408,112.432,1121500000.0
2005-07-28 01:05:00,112.377,112.377,112.231,112.286,1136799997.0
2005-07-28 01:10:00,112.305,112.329,112.205,112.205,962000005.0
2005-07-28 01:15:00,112.192,112.228,112.12,112.132,1130100005.0
2005-07-28 01:20:00,112.14,112.217,112.14,112.215,1431900009.0
2005-07-28 01:25:00,112.212,112.267,112.212,112.257,1033199999.0
2005-07-28 01:30:00,112.24,112.307,112.227,112.284,981499994.0
2005-07-28 01:35:00,112.296,112.343,112.287,112.297,1246899999.0
2005-07-28 01:40:00,112.3,112.303,112.229,112.234,1053900006.0
2005-07-28 01:45:00,112.255,112.265,112.178,112.21,899800009.0
2005-07-28 01:50:00,112.21,112.257,112.145,112.154,852500007.0
2005-07-28 01:55:00,112.179,112.249,112.144,112.237,1197200002.0
2005-07-28 02:00:00,112.245,112.259,112.203,112.204,1048000004.0
2005-07-28 02:05:00,112.22,112.284,112.22,112.238,1093700007.0
2005-07-28 02:10:00,112.227,112.32,112.226,112.316,1536300011.0
2005-07-28 02:15:00,112.317,112.328,112.281,112.292,1118299990.0
2005-07-28 02:20:00,112.301,112.357,112.292,112.35,1049300012.0
2005-07-28 02:25:00,112.353,112.387,112.341,112.366,1180700000.0
2005-07-28 02:30:00,112.377,112.397,112.348,112.35,1246000010.0
2005-07-28 02:35:00,112.366,112.393,112.334,112.367,1342200010.0
2005-07-28 02:40:00,112.369,112.423,112.353,112.423,1529300010.0
2005-07-28 02:45:00,112.401,112.449,112.4,112.404,1408800025.0
2005-07-28 02:50:00,112.419,112.466,112.406,112.426,1047300010.0
2005-07-28 02:55:00,112.44,112.5,112.407,112.447,906700001.0
2005-07-28 03:00:00,112.448,112.476,112.439,112.441,1226599998.0
2005-07-28 03:05:00,112.462,112.471,112.364,112.398,974700000.0
2005-07-28 03:10:00,112.377,112.407,112.358,112.39,1477100002.0
2005-07-28 03:15:00,112.375,112.437,112.367,112.416,1105599999.0
2005-07-28 03:20:00,112.398,112.438,112.359,112.408,981100005.0
2005-07-28 03:25:00,112.417,112.443,112.388,112.415,1152599995.0
2005-07-28 03:30:00,112.396,112.445,112.391,112.418,1499700002.0
2005-07-28 03:35:00,112.418,112.446,112.408,112.436,1027100006.0
2005-07-28 03:40:00,112.423,112.454,112.41,112.422,1056099995.0
2005-07-28 03:45:00,112.428,112.468,112.418,112.428,1092799999.0
2005-07-28 03:50:00,112.445,112.463,112.425,112.453,998200011.0
2005-07-28 03:55:00,112.443,112.474,112.432,112.449,1528900010.0
2005-07-28 04:00:00,112.443,112.476,112.429,112.443,1338899983.0
2005-07-28 04:05:00,112.45,112.466,112.407,112.453,1367399994.0
2005-07-28 04:10:00,112.45,112.464,112.421,112.441,1182399999.0
2005-07-28 04:15:00,112.446,112.455,112.406,112.421,830100000.0
2005-07-28 04:20:00,112.422,112.43,112.384,112.407,1539100003.0
2005-07-28 04:25:00,112.423,112.431,112.385,112.426,1257600008.0
2005-07-28 04:30:00,112.394,112.457,112.394,112.419,1538399996.0
2005-07-28 04:35:00,112.408,112.45,112.398,112.426,956500005.0
2005-07-28 04:40:00,112.43,112.461,112.416,112.417,886999999.0
2005-07-28 04:45:00,112.412,112.446,112.401,112.423,1410100008.0
2005-07-28 04:50:00,112.414,112.446,112.41,112.42,1535199986.0
2005-07-28 04:55:00,112.424,112.444,112.405,112.412,1368099999.0
2005-07-28 05:00:00,112.415,112.429,112.375,112.398,1320999976.0
2005-07-28 05:05:00,112.407,112.435,112.376,112.404,1460000002.0
2005-07-28 05:10:00,112.409,112.435,112.394,112.4,1392599997.0
2005-07-28 05:15:00,112.42,112.434,112.392,112.404,1117700000.0
2005-07-28 05:20:00,112.422,112.431,112.402,112.402,1188699999.0
2005-07-28 05:25:00,112.413,112.426,112.378,112.426,1349799991.0
2005-07-28 05:30:00,112.428,112.428,112.388,112.403,1437400003.0
2005-07-28 05:35:00,112.4,112.417,112.368,112.385,1402700000.0
2005-07-28 05:40:00,112.417,112.417,112.369,112.382,1243500003.0
2005-07-28 05:45:00,112.39,112.403,112.351,112.375,968799997.0
2005-07-28 05:50:00,112.38,112.397,112.364,112.379,1028100008.0
2005-07-28 05:55:00,112.39,112.412,112.371,112.374,1295299988.0
2005-07-28 06:00:00,112.38,112.405,112.364,112.382,1283499999.0
2005-07-28 06:05:00,112.375,112.421,112.367,112.394,1246200013.0
2005-07-28 06:10:00,112.415,112.45,112.408,112.416,1342000011.0
2005-07-28 06:15:00,112.442,112.445,112.406,112.414,1253599990.0
2005-07-28 06:20:00,112.398,112.443,112.398,112.425,1052700002.0
2005-07-28 06:25:00,112.44,112.457,112.411,112.415,1397100007.0
2005-07-28 06:30:00,112.417,112.455,112.406,112.43,1421299990.0
2005-07-28 06:35:00,112.442,112.461,112.422,112.433,1121500007.0
2005-07-28 06:40:00,112.432,112.463,112.422,112.424,1227600009.0
2005-07-28 06:45:00,112.422,112.472,112.41,112.45,1395900013.0
2005-07-28 06:50:00,112.452,112.475,112.41,112.417,1301999995.0
2005-07-28 06:55:00,112.42,112.456,112.402,112.422,1097200000.0
2005-07-28 07:00:00,112.432,112.459,112.409,112.441,1482199989.0
2005-07-28 07:05:00,112.453,112.459,112.41,112.435,1235700001.0
2005-07-28 07:10:00,112.42,112.438,112.385,112.404,1249299993.0
2005-07-28 07:15:00,112.412,112.438,112.381,112.426,953500000.0
2005-07-28 07:20:00,112.412,112.431,112.39,112.408,1059100004.0
2005-07-28 07:25:00,112.411,112.434,112.392,112.429,1281700010.0
2005-07-28 07:30:00,112.395,112.433,112.395,112.41,1237299998.0
2005-07-28 07:35:00,112.414,112.442,112.383,112.438,1179199994.0
2005-07-28 07:40:00,112.437,112.448,112.404,112.434,969499990.0
2005-07-28 07:45:00,112.437,112.462,112.425,112.446,1500200009.0
2005-07-28 07:50:00,112.447,112.459,112.413,112.445,981300002.0
2005-07-28 07:55:00,112.447,112.469,112.412,112.451,1037799991.0
2005-07-28 08:00:00,112.452,112.469,112.424,112.44,1188200004.0
2005-07-28 08:05:00,112.445,112.452,112.412,112.421,1100899998.0
2005-07-28 08:10:00,112.408,112.468,112.408,112.444,1361299998.0
2005-07-28 08:15:00,112.455,112.472,112.407,112.422,928500003.0
2005-07-28 08:20:00,112.442,112.463,112.397,112.458,1294700001.0
2005-07-28 08:25:00,112.443,112.472,112.424,112.455,1002600005.0
2005-07-28 08:30:00,112.446,112.495,112.446,112.479,1094900002.0
2005-07-28 08:35:00,112.46,112.465,112.408,112.43,1061999998.0
2005-07-28 08:40:00,112.44,112.453,112.412,112.421,871300006.0
2005-07-28 08:45:00,112.423,112.497,112.423,112.47,1563399997.0
2005-07-28 08:50:00,112.465,112.596,112.465,112.59,1515199993.0
2005-07-28 08:55:00,112.587,112.599,112.539,112.539,950499996.0
2005-07-28 09:00:00,112.526,112.578,112.51,112.557,1271300007.0
2005-07-28 09:05:00,112.575,112.59,112.536,112.545,1248900002.0
2005-07-28 09:10:00,112.569,112.579,112.504,112.548,1455700010.0
2005-07-28 09:15:00,112.548,112.585,112.534,112.558,1210700001.0
2005-07-28 09:20:00,112.571,112.596,112.545,112.571,1712600011.0
2005-07-28 09:25:00,112.58,112.59,112.549,112.581,1151299980.0
2005-07-28 09:30:00,112.567,112.675,112.558,112.675,978500005.0
2005-07-28 09:35:00,112.683,112.685,112.627,112.645,1099299999.0
2005-07-28 09:40:00,112.645,112.718,112.634,112.709,973300001.0
2005-07-28 09:45:00,112.724,112.74,112.689,112.713,1573700000.0
2005-07-28 09:50:00,112.699,112.707,112.653,112.653,885400008.0
2005-07-28 09:55:00,112.67,112.736,112.622,112.628,1174700007.0
2005-07-28 10:00:00,112.625,112.678,112.606,112.675,953100002.0
2005-07-28 10:05:00,112.677,112.7,112.632,112.632,1492500008.0
2005-07-28 10:10:00,112.641,112.697,112.634,112.686,1260299980.0
2005-07-28 10:15:00,112.663,112.709,112.652,112.705,1350299998.0
2005-07-28 10:20:00,112.71,112.737,112.685,112.72,1124400010.0
2005-07-28 10:25:00,112.705,112.851,112.688,112.85,1171400008.0
2005-07-28 10:30:00,112.851,112.851,112.773,112.773,917500000.0
2005-07-28 10:35:00,112.765,112.793,112.732,112.732,1299000000.0
2005-07-28 10:40:00,112.718,112.768,112.714,112.738,1242000000.0
2005-07-28 10:45:00,112.767,112.783,112.737,112.771,1067399996.0
2005-07-28 10:50:00,112.768,112.785,112.756,112.766,1052800007.0
2005-07-28 10:55:00,112.784,112.795,112.681,112.681,1109999997.0
2005-07-28 11:00:00,112.678,112.716,112.657,112.693,1199199992.0
2005-07-28 11:05:00,112.69,112.728,112.683,112.693,1158200013.0
2005-07-28 11:10:00,112.671,112.728,112.645,112.685,1435899995.0
2005-07-28 11:15:00,112.665,112.752,112.665,112.727,1198900019.0
2005-07-28 11:20:00,112.746,112.777,112.734,112.739,959300009.0
2005-07-28 11:25:00,112.734,112.755,112.715,112.748,1087500003.0
2005-07-28 11:30:00,112.735,112.771,112.722,112.746,1191400018.0
2005-07-28 11:35:00,112.755,112.767,112.712,112.743,1153199993.0
2005-07-28 11:40:00,112.727,112.754,112.711,112.732,1142399992.0
2005-07-28 11:45:00,112.74,112.755,112.716,112.751,1061899998.0
2005-07-28 11:50:00,112.723,112.801,112.723,112.795,959099998.0
2005-07-28 11:55:00,112.795,112.803,112.737,112.737,1237299988.0
2005-07-28 12:00:00,112.727,112.749,112.697,112.727,1250300001.0
2005-07-28 12:05:00,112.725,112.726,112.665,112.67,1325199998.0
2005-07-28 12:10:00,112.68,112.683,112.575,112.639,1301300009.0
2005-07-28 12:15:00,112.642,112.732,112.618,112.655,1672499980.0
2005-07-28 12:20:00,112.637,112.69,112.63,112.632,900899995.0
2005-07-28 12:25:00,112.623,112.716,112.621,112.716,950900003.0
2005-07-28 12:30:00,112.69,112.701,112.617,112.621,1194399993.0
2005-07-28 12:35:00,112.632,112.642,112.605,112.609,1425599991.0
2005-07-28 12:40:00,112.627,112.655,112.609,112.621,1326800003.0
2005-07-28 12:45:00,112.598,112.598,112.524,112.536,1593300010.0
2005-07-28 12:50:00,112.521,112.59,112.509,112.562,1060999995.0
2005-07-28 12:55:00,112.568,112.609,112.512,112.512,1153200002.0
2005-07-28 13:00:00,112.503,112.526,112.46,112.463,833399997.0
2005-07-28 13:05:00,112.453,112.463,112.412,112.43,854000007.0
2005-07-28 13:10:00,112.42,112.464,112.411,112.412,871500000.0
2005-07-28 13:15:00,112.4,112.425,112.336,112.369,1127700012.0
2005-07-28 13:20:00,112.367,112.426,112.367,112.42,1304700010.0
2005-07-28 13:25:00,112.398,112.436,112.382,112.414,1296600004.0
2005-07-28 13:30:00,112.416,112.464,112.415,112.449,1459100004.0
2005-07-28 13:35:00,112.459,112.508,112.459,112.495,1384699999.0
2005-07-28 13:40:00,112.483,112.509,112.433,112.433,1327500008.0
2005-07-28 13:45:00,112.433,112.452,112.38,112.389,1544900005.0
2005-07-28 13:50:00,112.375,112.387,112.305,112.345,1364200003.0
2005-07-28 13:55:00,112.343,112.41,112.336,112.345,1198700006.0
2005-07-28 14:00:00,112.36,112.397,112.344,112.359,1175799995.0
2005-07-28 14:05:00,112.377,112.448,112.377,112.412,1066500006.0
2005-07-28 14:10:00,112.408,112.421,112.37,112.371,1553400019.0
2005-07-28 14:15:00,112.385,112.402,112.361,112.395,1212999998.0
2005-07-28 14:20:00,112.404,112.439,112.335,112.363,1302599998.0
2005-07-28 14:25:00,112.357,112.405,112.29,112.372,1021600006.0
2005-07-28 14:30:00,112.39,112.403,112.33,112.347,1313499995.0
2005-07-28 14:35:00,112.326,112.372,112.306,112.365,971500000.0
2005-07-28 14:40:00,112.371,112.43,112.37,112.411,1470200011.0
2005-07-28 14:45:00,112.397,112.452,112.378,112.434,1087600001.0
2005-07-28 14:50:00,112.412,112.437,112.385,112.419,1190099997.0
2005-07-28 14:55:00,112.38,112.405,112.327,112.342,1023299997.0
2005-07-28 15:00:00,112.342,112.379,112.334,112.348,1184800005.0
2005-07-28 15:05:00,112.35,112.369,112.3,112.32,1277500013.0
2005-07-28 15:10:00,112.32,112.329,112.22,112.255,1262799991.0
2005-07-28 15:15:00,112.226,112.252,112.21,112.232,1296900010.0
2005-07-28 15:20:00,112.232,112.276,112.165,112.17,1346999995.0
2005-07-28 15:25:00,112.183,112.273,112.175,112.239,886900001.0
2005-07-28 15:30:00,112.27,112.279,112.218,112.251,1184900015.0
2005-07-28 15:35:00,112.265,112.281,112.22,112.228,965600007.0
2005-07-28 15:40:00,112.235,112.268,112.208,112.26,1268400004.0
2005-07-28 15:45:00,112.259,112.347,112.256,112.33,1456800003.0
2005-07-28 15:50:00,112.319,112.391,112.319,112.36,1198600001.0
2005-07-28 15:55:00,112.372,112.43,112.338,112.417,1339700001.0
2005-07-28 16:00:00,112.433,112.483,112.379,112.48,1057100001.0
2005-07-28 16:05:00,112.492,112.538,112.461,112.461,1055000002.0
2005-07-28 16:10:00,112.458,112.473,112.417,112.442,1506199998.0
2005-07-28 16:15:00,112.45,112.482,112.428,112.436,1090199995.0
2005-07-28 16:20:00,112.455,112.491,112.416,112.441,1515699989.0
2005-07-28 16:25:00,112.47,112.48,112.428,112.428,1213499996.0
2005-07-28 16:30:00,112.453,112.466,112.417,112.449,942600012.0
2005-07-28 16:35:00,112.448,112.537,112.436,112.515,1027599993.0
2005-07-28 16:40:00,112.517,112.531,112.42,112.445,1202299991.0
2005-07-28 16:45:00,112.45,112.533,112.442,112.478,1314499990.0
2005-07-28 16:50:00,112.474,112.497,112.416,112.423,1273200001.0
2005-07-28 16:55:00,112.44,112.45,112.403,112.412,868300005.0
2005-07-28 17:00:00,112.413,112.495,112.409,112.449,1272700005.0
2005-07-28 17:05:00,112.451,112.488,112.446,112.459,1315699994.0
2005-07-28 17:10:00,112.456,112.481,112.435,112.461,961799997.0
2005-07-28 17:15:00,112.457,112.478,112.412,112.412,1393499998.0
2005-07-28 17:20:00,112.417,112.462,112.389,112.437,1382200000.0
2005-07-28 17:25:00,112.438,112.487,112.429,112.429,1039299991.0
2005-07-28 17:30:00,112.402,112.402,112.3,112.304,943100009.0
2005-07-28 17:35:00,112.297,112.33,112.274,112.305,1439199990.0
2005-07-28 17:40:00,112.294,112.305,112.263,112.295,1423700001.0
2005-07-28 17:45:00,112.305,112.344,112.28,112.326,1003099999.0
2005-07-28 17:50:00,112.331,112.363,112.302,112.302,1445300011.0
2005-07-28 17:55:00,112.315,112.339,112.293,112.301,1500099986.0
2005-07-28 18:00:00,112.283,112.317,112.22,112.22,7739899979.0
2005-07-28 18:05:00,112.24,112.25,112.18,112.19,9390999975.0
2005-07-28 18:10:00,112.18,112.215,112.062,112.19,9725999977.0
2005-07-28 18:15:00,112.18,112.195,112.09,112.11,7373299994.0
2005-07-28 18:20:00,112.1,112.11,111.97,112.05,7511499985.0
2005-07-28 18:25:00,112.08,112.11,112.05,112.11,8271100005.0
2005-07-28 18:30:00,112.093,112.139,112.05,112.07,9724600058.0
2005-07-28 18:35:00,112.05,112.079,112.033,112.039,7416800061.0
2005-07-28 18:40:00,112.04,112.063,111.965,111.99,6431400006.0
2005-07-28 18:45:00,111.983,112.046,111.968,112.02,6221099976.0
2005-07-28 18:50:00,112.017,112.146,112.017,112.109,7893100012.0
2005-07-28 18:55:00,112.095,112.163,112.093,112.145,6198300008.0
2005-07-28 19:00:00,112.142,112.178,112.124,112.178,4018999990.0
2005-07-28 19:05:00,112.154,112.171,112.075,112.118,5536399976.0
2005-07-28 19:10:00,112.118,112.146,112.087,112.132,3995100026.0
2005-07-28 19:15:00,112.142,112.155,112.101,112.111,6402300015.0
2005-07-28 19:20:00,112.12,112.146,112.088,112.123,6077800028.0
2005-07-28 19:25:00,112.1,112.139,112.097,112.099,7588699991.0
2005-07-28 19:30:00,112.107,112.171,112.099,112.145,6674699987.0
2005-07-28 19:35:00,112.127,112.219,112.109,112.172,3840300022.0
2005-07-28 19:40:00,112.164,112.179,112.102,112.109,4317299996.0
2005-07-28 19:45:00,112.106,112.14,112.054,112.078,4630299996.0
2005-07-28 19:50:00,112.065,112.11,112.062,112.072,4496799994.0
2005-07-28 19:55:00,112.077,112.105,112.059,112.083,5327700024.0
2005-07-28 20:00:00,112.07,112.099,112.032,112.046,3692400023.0
2005-07-28 20:05:00,112.043,112.109,112.029,112.066,5721699967.0
2005-07-28 20:10:00,112.076,112.15,112.059,112.068,6455200020.0
2005-07-28 20:15:00,112.063,112.091,112.029,112.091,5037299988.0
2005-07-28 20:20:00,112.081,112.101,112.0,112.0,6321600005.0
2005-07-28 20:25:00,112.007,112.08,111.998,112.05,7288599944.0
2005-07-28 20:30:00,112.07,112.092,112.049,112.075,7303499958.0
2005-07-28 20:35:00,112.065,112.101,112.04,112.068,3605000023.0
2005-07-28 20:40:00,112.07,112.179,112.068,112.149,5659600017.0
2005-07-28 20:45:00,112.142,112.197,112.075,112.165,7282599996.0
2005-07-28 20:50:00,112.171,112.206,112.127,112.137,4344900000.0
2005-07-28 20:55:00,112.136,112.166,112.07,112.1,7822300006.0
2005-07-28 21:00:00,112.117,112.136,112.073,112.085,6010100029.0
2005-07-28 21:05:00,112.069,112.118,112.046,112.096,4070899998.0
2005-07-28 21:10:00,112.081,112.137,112.081,112.1,3361700016.0
2005-07-28 21:15:00,112.098,112.127,112.058,112.098,6679399985.0
2005-07-28 21:20:00,112.123,112.145,112.083,112.104,7534499984.0
2005-07-28 21:25:00,112.11,112.143,112.088,112.117,4640400002.0
2005-07-28 21:30:00,112.112,112.167,112.108,112.136,2844600000.0
2005-07-28 21:35:00,112.12,112.166,112.12,112.146,2041400012.0
2005-07-28 21:40:00,112.135,112.169,112.114,112.157,3873999986.0
2005-07-28 21:45:00,112.157,112.181,112.103,112.143,3971899977.0
2005-07-28 21:50:00,112.125,112.164,112.102,112.135,1948700015.0
2005-07-28 21:55:00,112.121,112.175,112.105,112.119,1453199999.0
2005-07-28 22:00:00,112.122,112.151,112.088,112.1,4254999988.0
2005-07-28 22:05:00,112.108,112.132,112.044,112.044,1416500007.0
2005-07-28 22:10:00,112.055,112.107,112.042,112.075,2156900005.0
2005-07-28 22:15:00,112.087,112.104,112.053,112.064,2092299987.0
2005-07-28 22:20:00,112.062,112.092,112.061,112.071,1353299996.0
2005-07-28 22:25:00,112.073,112.106,112.053,112.068,2030700010.0
2005-07-28 22:30:00,112.083,112.096,112.026,112.047,2637199992.0
2005-07-28 22:35:00,112.037,112.08,112.031,112.076,2019100004.0
2005-07-28 22:40:00,112.076,112.109,112.048,112.075,1493899995.0
2005-07-28 22:45:00,112.073,112.11,112.056,112.077,1408700003.0
2005-07-28 22:50:00,112.07,112.107,112.054,112.077,1932099990.0
2005-07-28 22:55:00,112.079,112.12,112.06,112.104,1483799998.0
2005-07-28 23:00:00,112.118,112.155,112.087,112.114,1173400010.0
2005-07-28 23:05:00,112.117,112.14,112.07,112.087,1804100004.0
2005-07-28 23:10:00,112.097,112.169,112.084,112.126,1186599998.0
2005-07-28 23:15:00,112.13,112.167,112.12,112.152,923199999.0
2005-07-28 23:20:00,112.15,112.163,112.11,112.154,1084000003.0
2005-07-28 23:25:00,112.145,112.156,112.095,112.109,1354600018.0
2005-07-28 23:30:00,112.111,112.147,112.097,112.124,1186400000.0
2005-07-28 23:35:00,112.132,112.158,112.105,112.126,1285600002.0
2005-07-28 23:40:00,112.125,112.193,112.104,112.153,1020199993.0
2005-07-28 23:45:00,112.148,112.174,112.127,112.145,1206600005.0
2005-07-28 23:50:00,112.167,112.188,112.133,112.162,1431699993.0
2005-07-28 23:55:00,112.145,112.182,112.13,112.166,1033299995.0
2005-07-29 00:00:00,112.163,112.229,112.145,112.225,1159699999.0
2005-07-29 00:05:00,112.238,112.238,112.173,112.194,1225800005.0
2005-07-29 00:10:00,112.188,112.213,112.175,112.211,1526299994.0
2005-07-29 00:15:00,112.213,112.271,112.179,112.225,1136799994.0
2005-07-29 00:20:00,112.252,112.26,112.212,112.241,1405800014.0
2005-07-29 00:25:00,112.22,112.271,112.219,112.251,1064600004.0
2005-07-29 00:30:00,112.222,112.278,112.22,112.232,1319299993.0
2005-07-29 00:35:00,112.231,112.277,112.221,112.26,1245300006.0
2005-07-29 00:40:00,112.241,112.267,112.226,112.25,1159399996.0
2005-07-29 00:45:00,112.247,112.261,112.21,112.231,1419300006.0
2005-07-29 00:50:00,112.239,112.265,112.216,112.232,1456200003.0
2005-07-29 00:55:00,112.232,112.28,112.227,112.28,1190499987.0
2005-07-29 01:00:00,112.266,112.317,112.256,112.26,1313400008.0
2005-07-29 01:05:00,112.266,112.306,112.255,112.294,1056500002.0
2005-07-29 01:10:00,112.27,112.3,112.261,112.295,1150699986.0
2005-07-29 01:15:00,112.3,112.305,112.258,112.298,1004599995.0
2005-07-29 01:20:00,112.263,112.314,112.251,112.282,1250400006.0
2005-07-29 01:25:00,112.28,112.297,112.227,112.247,1231399994.0
2005-07-29 01:30:00,112.222,112.347,112.186,112.332,1259099993.0
2005-07-29 01:35:00,112.356,112.358,112.283,112.311,1074200004.0
2005-07-29 01:40:00,112.321,112.366,112.271,112.283,1354499997.0
2005-07-29 01:45:00,112.294,112.335,112.273,112.294,966500005.0
2005-07-29 01:50:00,112.3,112.359,112.29,112.315,1297300000.0
2005-07-29 01:55:00,112.327,112.331,112.288,112.29,988799997.0
2005-07-29 02:00:00,112.305,112.353,112.299,112.332,1240000003.0
2005-07-29 02:05:00,112.29,112.29,112.205,112.23,1391899992.0
2005-07-29 02:10:00,112.232,112.339,112.22,112.253,1144199993.0
2005-07-29 02:15:00,112.248,112.288,112.234,112.234,1011400007.0
2005-07-29 02:20:00,112.25,112.28,112.205,112.241,1076199999.0
2005-07-29 02:25:00,112.247,112.261,112.189,112.216,1046500004.0
2005-07-29 02:30:00,112.208,112.244,112.185,112.219,1283399991.0
2005-07-29 02:35:00,112.21,112.216,112.148,112.162,1134699994.0
2005-07-29 02:40:00,112.161,112.204,112.128,112.179,1283200002.0
2005-07-29 02:45:00,112.161,112.189,112.124,112.164,1320899991.0
2005-07-29 02:50:00,112.165,112.389,112.165,112.389,1184799993.0
2005-07-29 02:55:00,112.378,112.403,112.277,112.289,1048200002.0
2005-07-29 03:00:00,112.296,112.329,112.214,112.272,957900000.0
2005-07-29 03:05:00,112.28,112.29,112.225,112.238,1522499998.0
2005-07-29 03:10:00,112.242,112.277,112.211,112.211,1262300005.0
2005-07-29 03:15:00,112.222,112.255,112.201,112.239,1464199994.0
2005-07-29 03:20:00,112.244,112.261,112.194,112.234,1354000015.0
2005-07-29 03:25:00,112.22,112.274,112.211,112.27,965599999.0
2005-07-29 03:30:00,112.243,112.312,112.229,112.274,1327900007.0
2005-07-29 03:35:00,112.268,112.328,112.268,112.322,909499999.0
2005-07-29 03:40:00,112.305,112.324,112.265,112.265,1085499997.0
2005-07-29 03:45:00,112.272,112.295,112.24,112.262,1263900004.0
2005-07-29 03:50:00,112.27,112.306,112.26,112.306,1255399991.0
2005-07-29 03:55:00,112.274,112.336,112.274,112.299,1162000010.0
2005-07-29 04:00:00,112.307,112.321,112.26,112.272,890200002.0
2005-07-29 04:05:00,112.262,112.332,112.262,112.302,1216499996.0
2005-07-29 04:10:00,112.29,112.307,112.242,112.264,1328199998.0
2005-07-29 04:15:00,112.248,112.277,112.232,112.246,1237300002.0
2005-07-29 04:20:00,112.232,112.268,112.207,112.264,1106900000.0
2005-07-29 04:25:00,112.233,112.258,112.215,112.232,1400199997.0
2005-07-29 04:30:00,112.228,112.258,112.214,112.227,907599998.0
2005-07-29 04:35:00,112.235,112.258,112.21,112.218,1274700005.0
2005-07-29 04:40:00,112.218,112.251,112.182,112.251,1035899999.0
2005-07-29 04:45:00,112.208,112.231,112.188,112.218,1330400002.0
2005-07-29 04:50:00,112.195,112.239,112.195,112.222,1237299993.0
2005-07-29 04:55:00,112.24,112.246,112.193,112.194,1036799998.0
2005-07-29 05:00:00,112.202,112.228,112.179,112.198,1174500004.0
2005-07-29 05:05:00,112.186,112.248,112.18,112.212,1323899998.0
2005-07-29 05:10:00,112.222,112.238,112.186,112.2,1421800007.0
2005-07-29 05:15:00,112.201,112.23,112.174,112.183,1303099996.0
2005-07-29 05:20:00,112.197,112.226,112.175,112.224,1490000015.0
2005-07-29 05:25:00,112.197,112.219,112.178,112.194,1249699995.0
2005-07-29 05:30:00,112.18,112.224,112.171,112.2,1513299996.0
2005-07-29 05:35:00,112.203,112.231,112.186,112.199,1109600003.0
2005-07-29 05:40:00,112.21,112.236,112.186,112.21,1010000011.0
2005-07-29 05:45:00,112.216,112.253,112.2,112.234,1007099992.0
2005-07-29 05:50:00,112.242,112.259,112.202,112.237,1561800009.0
2005-07-29 05:55:00,112.22,112.256,112.211,112.238,1550600010.0
2005-07-29 06:00:00,112.225,112.247,112.206,112.222,1209799995.0
2005-07-29 06:05:00,112.223,112.236,112.187,112.226,1017100005.0
2005-07-29 06:10:00,112.22,112.241,112.191,112.212,1197399994.0
2005-07-29 06:15:00,112.213,112.23,112.18,112.21,1592100020.0
2005-07-29 06:20:00,112.205,112.231,112.19,112.209,1317300000.0
2005-07-29 06:25:00,112.215,112.232,112.187,112.216,1385200001.0
2005-07-29 06:30:00,112.187,112.238,112.182,112.192,769999999.0
2005-07-29 06:35:00,112.202,112.234,112.181,112.202,1276800004.0
2005-07-29 06:40:00,112.212,112.232,112.18,112.211,1481900000.0
2005-07-29 06:45:00,112.198,112.236,112.186,112.232,1390199997.0
2005-07-29 06:50:00,112.22,112.246,112.207,112.235,1300300004.0
2005-07-29 06:55:00,112.222,112.249,112.196,112.212,913900010.0
2005-07-29 07:00:00,112.218,112.236,112.194,112.199,1594000002.0
2005-07-29 07:05:00,112.213,112.257,112.209,112.219,1292100005.0
2005-07-29 07:10:00,112.225,112.254,112.209,112.221,1021599997.0
2005-07-29 07:15:00,112.225,112.259,112.195,112.229,1103400005.0
2005-07-29 07:20:00,112.242,112.25,112.212,112.215,1131600005.0
2005-07-29 07:25:00,112.215,112.259,112.202,112.259,1228600012.0
2005-07-29 07:30:00,112.24,112.257,112.211,112.227,1277599990.0
2005-07-29 07:35:00,112.224,112.252,112.214,112.231,1314800008.0
2005-07-29 07:40:00,112.218,112.252,112.209,112.222,1492299987.0
2005-07-29 07:45:00,112.227,112.242,112.195,112.211,1358000000.0
2005-07-29 07:50:00,112.217,112.239,112.184,112.211,1292600009.0
2005-07-29 07:55:00,112.205,112.207,112.141,112.156,1241000014.0
2005-07-29 08:00:00,112.14,112.178,112.105,112.162,1644000002.0
2005-07-29 08:05:00,112.182,112.193,112.116,112.12,1294200001.0
2005-07-29 08:10:00,112.112,112.152,112.109,112.124,1146899996.0
2005-07-29 08:15:00,112.13,112.147,112.097,112.103,1287600000.0
2005-07-29 08:20:00,112.09,112.124,112.017,112.022,1001299993.0
2005-07-29 08:25:00,111.998,112.076,111.98,112.059,1305700008.0
2005-07-29 08:30:00,112.045,112.085,111.947,111.965,1402300009.0
2005-07-29 08:35:00,111.985,112.063,111.978,112.036,1436800009.0
2005-07-29 08:40:00,112.029,112.099,112.003,112.05,1284300011.0
2005-07-29 08:45:00,112.036,112.139,112.026,112.105,1668400000.0
2005-07-29 08:50:00,112.107,112.155,112.088,112.101,1293799985.0
2005-07-29 08:55:00,112.105,112.128,112.058,112.108,1016800003.0
2005-07-29 09:00:00,112.09,112.137,112.023,112.023,1199299990.0
2005-07-29 09:05:00,112.013,112.102,112.012,112.074,1403699993.0
2005-07-29 09:10:00,112.06,112.092,112.017,112.047,1409700001.0
2005-07-29 09:15:00,112.064,112.098,112.04,112.04,1342100008.0
2005-07-29 09:20:00,112.055,112.076,112.018,112.066,1042900003.0
2005-07-29 09:25:00,112.096,112.106,112.013,112.016,889200003.0
2005-07-29 09:30:00,112.032,112.096,112.01,112.083,859299997.0
2005-07-29 09:35:00,112.088,112.161,112.078,112.148,1211499989.0
2005-07-29 09:40:00,112.122,112.18,112.106,112.155,1196400000.0
2005-07-29 09:45:00,112.176,112.193,112.13,112.186,966099992.0
2005-07-29 09:50:00,112.153,112.189,112.152,112.178,824199991.0
2005-07-29 09:55:00,112.19,112.212,112.153,112.159,1338600005.0
2005-07-29 10:00:00,112.187,112.304,112.171,112.292,1063100001.0
2005-07-29 10:05:00,112.283,112.336,112.253,112.291,1195700013.0
2005-07-29 10:10:00,112.29,112.349,112.272,112.304,1333299998.0
2005-07-29 10:15:00,112.31,112.336,112.267,112.3,1265000004.0
2005-07-29 10:20:00,112.309,112.372,112.306,112.325,1365400006.0
2005-07-29 10:25:00,112.35,112.39,112.325,112.375,1342899984.0
2005-07-29 10:30:00,112.382,112.388,112.327,112.38,1280199991.0
2005-07-29 10:35:00,112.35,112.383,112.32,112.322,1093000007.0
2005-07-29 10:40:00,112.327,112.374,112.312,112.312,1214900013.0
2005-07-29 10:45:00,112.305,112.342,112.302,112.327,1098800001.0
2005-07-29 10:50:00,112.301,112.339,112.255,112.284,1135600009.0
2005-07-29 10:55:00,112.278,112.312,112.259,112.28,1097200002.0
2005-07-29 11:00:00,112.282,112.317,112.254,112.255,1077799997.0
2005-07-29 11:05:00,112.246,112.307,112.246,112.285,1237799999.0
2005-07-29 11:10:00,112.276,112.356,112.267,112.329,1540399983.0
2005-07-29 11:15:00,112.332,112.37,112.304,112.345,1113200012.0
2005-07-29 11:20:00,112.351,112.387,112.343,112.36,1294800010.0
2005-07-29 11:25:00,112.344,112.377,112.34,112.346,929200001.0
2005-07-29 11:30:00,112.337,112.382,112.33,112.382,1082100000.0
2005-07-29 11:35:00,112.365,112.425,112.349,112.425,1354200011.0
2005-07-29 11:40:00,112.421,112.444,112.339,112.364,1185900000.0
2005-07-29 11:45:00,112.382,112.435,112.367,112.43,1391900009.0
2005-07-29 11:50:00,112.407,112.44,112.374,112.391,1136999998.0
2005-07-29 11:55:00,112.402,112.417,112.34,112.34,1435300011.0
2005-07-29 12:00:00,112.37,112.407,112.349,112.349,1223899989.0
2005-07-29 12:05:00,112.355,112.392,112.336,112.378,1367699998.0
2005-07-29 12:10:00,112.361,112.378,112.324,112.326,1113400008.0
2005-07-29 12:15:00,112.355,112.367,112.324,112.353,1549899979.0
2005-07-29 12:20:00,112.357,112.363,112.318,112.332,985199995.0
2005-07-29 12:25:00,112.34,112.379,112.32,112.353,1398199999.0
2005-07-29 12:30:00,112.333,112.397,112.323,112.376,1150800010.0
2005-07-29 12:35:00,112.382,112.416,112.366,112.379,842599995.0
2005-07-29 12:40:00,112.36,112.373,112.302,112.31,1472900001.0
2005-07-29 12:45:00,112.307,112.321,112.244,112.26,1650300006.0
2005-07-29 12:50:00,112.253,112.314,112.247,112.279,1002199994.0
2005-07-29 12:55:00,112.289,112.369,112.289,112.315,1168100002.0
2005-07-29 13:00:00,112.305,112.337,112.273,112.273,1157299999.0
2005-07-29 13:05:00,112.272,112.33,112.267,112.31,1606899990.0
2005-07-29 13:10:00,112.318,112.318,112.206,112.271,1042000005.0
2005-07-29 13:15:00,112.248,112.293,112.222,112.228,1042599999.0
2005-07-29 13:20:00,112.247,112.299,112.233,112.267,1293499992.0
2005-07-29 13:25:00,112.26,112.311,112.255,112.283,1391799990.0
2005-07-29 13:30:00,112.308,112.341,112.251,112.329,1307800005.0
2005-07-29 13:35:00,112.313,112.327,112.27,112.3,1647099997.0
2005-07-29 13:40:00,112.317,112.385,112.317,112.353,1173800003.0
2005-07-29 13:45:00,112.355,112.381,112.295,112.307,1070500004.0
2005-07-29 13:50:00,112.325,112.351,112.298,112.31,950599994.0
2005-07-29 13:55:00,112.32,112.359,112.31,112.346,978699990.0
2005-07-29 14:00:00,112.354,112.411,112.348,112.378,1213499997.0
2005-07-29 14:05:00,112.405,112.414,112.346,112.35,1157200004.0
2005-07-29 14:10:00,112.365,112.401,112.351,112.351,1408600005.0
2005-07-29 14:15:00,112.353,112.411,112.341,112.387,1347700003.0
2005-07-29 14:20:00,112.375,112.405,112.352,112.352,1292699989.0
2005-07-29 14:25:00,112.353,112.418,112.351,112.412,1367499998.0
2005-07-29 14:30:00,112.374,112.374,112.237,112.346,898899992.0
2005-07-29 14:35:00,112.313,112.313,112.118,112.125,868900005.0
2005-07-29 14:40:00,112.12,112.189,112.077,112.077,1277300010.0
2005-07-29 14:45:00,112.057,112.121,112.047,112.066,1151700015.0
2005-07-29 14:50:00,112.073,112.116,112.073,112.111,1315599999.0
2005-07-29 14:55:00,112.078,112.123,112.058,112.105,1218500012.0
2005-07-29 15:00:00,112.101,112.111,112.002,112.004,1189999998.0
2005-07-29 15:05:00,111.998,112.093,111.956,112.083,1085499985.0
2005-07-29 15:10:00,112.063,112.104,112.04,112.044,1053600004.0
2005-07-29 15:15:00,112.04,112.12,112.011,112.086,1047699990.0
2005-07-29 15:20:00,112.1,112.159,112.1,112.137,1252599997.0
2005-07-29 15:25:00,112.15,112.161,112.088,112.103,1433699996.0
2005-07-29 15:30:00,112.142,112.183,112.108,112.125,999999999.0
2005-07-29 15:35:00,112.118,112.131,112.082,112.114,1122700001.0
2005-07-29 15:40:00,112.089,112.135,112.057,112.115,1561799999.0
2005-07-29 15:45:00,112.118,112.118,111.856,112.081,1242400006.0
2005-07-29 15:50:00,112.07,112.129,112.066,112.092,1100700005.0
2005-07-29 15:55:00,112.093,112.166,112.058,112.079,1356700004.0
2005-07-29 16:00:00,112.111,112.233,111.828,112.106,1298699996.0
2005-07-29 16:05:00,112.168,112.257,112.168,112.251,1144899993.0
2005-07-29 16:10:00,112.247,112.255,112.173,112.186,736500003.0
2005-07-29 16:15:00,112.2,112.235,112.175,112.202,1228999991.0
2005-07-29 16:20:00,112.242,112.25,112.182,112.204,892899996.0
2005-07-29 16:25:00,112.177,112.212,112.128,112.168,1249999995.0
2005-07-29 16:30:00,112.166,112.206,112.146,112.201,1141699995.0
2005-07-29 16:35:00,112.177,112.211,112.101,112.104,1331499997.0
2005-07-29 16:40:00,112.085,112.137,112.058,112.06,739700003.0
2005-07-29 16:45:00,112.083,112.139,112.05,112.099,1141099998.0
2005-07-29 16:50:00,112.095,112.13,112.082,112.12,1451800003.0
2005-07-29 16:55:00,112.11,112.122,111.948,112.095,1211599997.0
2005-07-29 17:00:00,112.082,112.242,112.075,112.204,1321199996.0
2005-07-29 17:05:00,112.159,112.234,112.143,112.203,1174299995.0
2005-07-29 17:10:00,112.237,112.343,112.237,112.306,1403800000.0
2005-07-29 17:15:00,112.288,112.353,112.262,112.308,1015499990.0
2005-07-29 17:20:00,112.318,112.352,112.268,112.335,1064999994.0
2005-07-29 17:25:00,112.3,112.384,112.288,112.319,1590000000.0
2005-07-29 17:30:00,112.312,112.357,112.289,112.333,1194700007.0
2005-07-29 17:35:00,112.34,112.384,112.27,112.276,1115899997.0
2005-07-29 17:40:00,112.288,112.33,112.265,112.29,1015499997.0
2005-07-29 17:45:00,112.287,112.303,112.246,112.259,1312999998.0
2005-07-29 17:50:00,112.253,112.308,112.215,112.238,1451800002.0
2005-07-29 17:55:00,112.231,112.263,112.22,112.234,927299996.0
2005-07-29 18:00:00,112.248,112.269,112.22,112.24,7476999967.0
2005-07-29 18:05:00,112.22,112.24,112.18,112.21,8930499965.0
2005-07-29 18:10:00,112.2,112.238,112.18,112.21,9474199988.0
2005-07-29 18:15:00,112.22,112.26,112.201,112.25,9890400007.0
2005-07-29 18:20:00,112.26,112.3,112.24,112.27,9630000040.0
2005-07-29 18:25:00,112.26,112.304,112.241,112.28,8849200061.0
2005-07-29 18:30:00,112.285,112.306,112.261,112.29,9721200011.0
2005-07-29 18:35:00,112.28,112.354,112.27,112.327,7185199989.0
2005-07-29 18:40:00,112.307,112.352,112.274,112.292,6958199982.0
2005-07-29 18:45:00,112.286,112.335,112.266,112.29,6857099981.0
2005-07-29 18:50:00,112.294,112.331,112.264,112.307,6818300006.0
2005-07-29 18:55:00,112.294,112.336,112.262,112.274,6132900037.0
2005-07-29 19:00:00,112.265,112.316,112.223,112.25,4374200000.0
2005-07-29 19:05:00,112.263,112.301,112.25,112.264,5910399994.0
2005-07-29 19:10:00,112.285,112.312,112.237,112.272,3722300016.0
2005-07-29 19:15:00,112.234,112.291,112.199,112.268,5731500023.0
2005-07-29 19:20:00,112.263,112.272,112.206,112.212,6079499996.0
2005-07-29 19:25:00,112.223,112.266,112.198,112.259,5154200017.0
2005-07-29 19:30:00,112.217,112.287,112.217,112.275,6453300034.0
2005-07-29 19:35:00,112.275,112.297,112.242,112.292,3396099993.0
2005-07-29 19:40:00,112.284,112.317,112.253,112.295,4400100001.0
2005-07-29 19:45:00,112.276,112.32,112.241,112.275,4278700003.0
2005-07-29 19:50:00,112.301,112.337,112.249,112.312,4494700001.0
2005-07-29 19:55:00,112.289,112.338,112.249,112.301,4421800008.0
2005-07-29 20:00:00,112.305,112.335,112.264,112.297,3419500004.0
2005-07-29 20:05:00,112.292,112.357,112.286,112.34,5312199991.0
2005-07-29 20:10:00,112.351,112.359,112.312,112.328,6046200025.0
2005-07-29 20:15:00,112.336,112.35,112.268,112.334,4689000009.0
2005-07-29 20:20:00,112.319,112.373,112.319,112.347,4969800013.0
2005-07-29 20:25:00,112.373,112.385,112.348,112.37,4542899999.0
2005-07-29 20:30:00,112.36,112.396,112.36,112.377,2882300002.0
2005-07-29 20:35:00,112.377,112.398,112.35,112.375,3575699994.0
2005-07-29 20:40:00,112.38,112.411,112.36,112.398,6151399998.0
2005-07-29 20:45:00,112.395,112.409,112.37,112.39,4482900010.0
2005-07-29 20:50:00,112.394,112.438,112.386,112.426,5103699990.0
2005-07-29 20:55:00,112.407,112.424,112.389,112.42,6094699979.0
2005-07-29 21:00:00,112.43,112.448,112.393,112.415,4364600016.0
2005-07-29 21:05:00,112.433,112.443,112.37,112.393,4031500021.0
2005-07-29 21:10:00,112.379,112.404,112.335,112.335,4215999970.0
2005-07-29 21:15:00,112.342,112.397,112.338,112.367,6869100036.0
2005-07-29 21:20:00,112.393,112.435,112.37,112.404,6705199995.0
2005-07-29 21:25:00,112.395,112.425,112.387,112.392,4760600018.0
2005-07-29 21:30:00,112.4,112.43,112.38,112.4,2741000019.0
2005-07-29 21:35:00,112.398,112.458,112.388,112.427,1800099999.0
2005-07-29 21:40:00,112.422,112.444,112.375,112.379,4668700029.0
2005-07-29 21:45:00,112.377,112.432,112.377,112.401,3418100018.0
2005-07-29 21:50:00,112.402,112.435,112.395,112.405,2015199996.0
2005-07-29 21:55:00,112.408,112.438,112.398,112.404,1760199994.0
2005-07-29 22:00:00,112.41,112.458,112.395,112.435,4142399992.0
2005-07-29 22:05:00,112.417,112.46,112.414,112.458,1412000003.0
2005-07-29 22:10:00,112.418,112.501,112.418,112.452,1378500004.0
2005-07-29 22:15:00,112.48,112.51,112.458,112.46,1754100002.0
2005-07-29 22:20:00,112.5,112.512,112.461,112.496,837499997.0
2005-07-29 22:25:00,112.472,112.507,112.452,112.452,1892200008.0
2005-07-29 22:30:00,112.468,112.508,112.46,112.48,2383199995.0
2005-07-29 22:35:00,112.477,112.496,112.456,112.495,1900099997.0
2005-07-29 22:40:00,112.475,112.499,112.461,112.465,1562500002.0
2005-07-29 22:45:00,112.494,112.512,112.468,112.501,1535299996.0
2005-07-29 22:50:00,112.485,112.508,112.461,112.49,1583299995.0
2005-07-29 22:55:00,112.505,112.541,112.465,112.498,1714999997.0
2005-07-31 23:00:00,112.507,112.609,112.507,112.563,1141699986.0
2005-07-31 23:05:00,112.583,112.613,112.504,112.582,1592100007.0
2005-07-31 23:10:00,112.574,112.603,112.557,112.592,1378699995.0
2005-07-31 23:15:00,112.598,112.607,112.554,112.594,1094499992.0
2005-07-31 23:20:00,112.594,112.627,112.572,112.605,829399998.0
2005-07-31 23:25:00,112.618,112.619,112.568,112.581,1297299996.0
2005-07-31 23:30:00,112.588,112.604,112.563,112.585,1062799994.0
2005-07-31 23:35:00,112.588,112.603,112.549,112.585,1187400000.0
2005-07-31 23:40:00,112.582,112.595,112.542,112.542,1174200000.0
2005-07-31 23:45:00,112.561,112.603,112.557,112.592,1384499995.0
2005-07-31 23:50:00,112.58,112.612,112.559,112.58,1276400005.0
2005-07-31 23:55:00,112.58,112.641,112.572,112.614,1161499998.0
2005-08-01 00:00:00,112.581,112.671,112.581,112.652,1404599985.0
2005-08-01 00:05:00,112.63,112.661,112.604,112.657,1357699993.0
2005-08-01 00:10:00,112.62,112.653,112.564,112.564,1286399996.0
2005-08-01 00:15:00,112.58,112.65,112.572,112.608,1248400003.0
2005-08-01 00:20:00,112.617,112.651,112.61,112.617,1258599994.0
2005-08-01 00:25:00,112.625,112.696,112.625,112.696,714699995.0
2005-08-01 00:30:00,112.645,112.699,112.635,112.67,1173699982.0
2005-08-01 00:35:00,112.672,112.692,112.651,112.652,1347699989.0
2005-08-01 00:40:00,112.661,112.687,112.636,112.668,1533600011.0
2005-08-01 00:45:00,112.655,112.688,112.646,112.653,1140300008.0
2005-08-01 00:50:00,112.65,112.736,112.642,112.731,1214499997.0
2005-08-01 00:55:00,112.702,112.744,112.689,112.703,1534500002.0
2005-08-01 01:00:00,112.74,112.74,112.691,112.696,1302200011.0
2005-08-01 01:05:00,112.688,112.732,112.659,112.714,1093600005.0
2005-08-01 01:10:00,112.715,112.767,112.702,112.729,1404599998.0
2005-08-01 01:15:00,112.745,112.781,112.732,112.746,1266100003.0
2005-08-01 01:20:00,112.755,112.764,112.726,112.746,1036699991.0
2005-08-01 01:25:00,112.737,112.752,112.688,112.698,1453899996.0
2005-08-01 01:30:00,112.715,112.731,112.642,112.642,1171099987.0
2005-08-01 01:35:00,112.642,112.716,112.641,112.67,940599999.0
2005-08-01 01:40:00,112.675,112.708,112.651,112.691,1028100005.0
2005-08-01 01:45:00,112.683,112.698,112.644,112.688,955500011.0
2005-08-01 01:50:00,112.673,112.696,112.652,112.662,1118399993.0
2005-08-01 01:55:00,112.657,112.672,112.611,112.626,1235899982.0
2005-08-01 02:00:00,112.64,112.648,112.582,112.588,1290400001.0
2005-08-01 02:05:00,112.586,112.61,112.528,112.544,1037399995.0
2005-08-01 02:10:00,112.543,112.582,112.496,112.546,1346000003.0
2005-08-01 02:15:00,112.552,112.593,112.542,112.58,1246600003.0
2005-08-01 02:20:00,112.55,112.562,112.481,112.536,1117399992.0
2005-08-01 02:25:00,112.51,112.533,112.484,112.516,1174900001.0
2005-08-01 02:30:00,112.51,112.54,112.497,112.53,1340199993.0
2005-08-01 02:35:00,112.514,112.553,112.502,112.533,1170200000.0
2005-08-01 02:40:00,112.542,112.586,112.535,112.571,1216799996.0
2005-08-01 02:45:00,112.563,112.591,112.539,112.54,1505100008.0
2005-08-01 02:50:00,112.526,112.579,112.492,112.514,1065600013.0
2005-08-01 02:55:00,112.51,112.553,112.486,112.486,1319899990.0
2005-08-01 03:00:00,112.48,112.485,112.427,112.443,979099997.0
2005-08-01 03:05:00,112.449,112.471,112.431,112.466,1723599999.0
2005-08-01 03:10:00,112.462,112.497,112.432,112.466,1123499997.0
2005-08-01 03:15:00,112.457,112.475,112.427,112.434,1178299990.0
2005-08-01 03:20:00,112.468,112.485,112.441,112.475,1400000005.0
2005-08-01 03:25:00,112.456,112.504,112.425,112.437,1297500007.0
2005-08-01 03:30:00,112.46,112.499,112.429,112.466,1289100012.0
2005-08-01 03:35:00,112.49,112.491,112.435,112.466,1093300004.0
2005-08-01 03:40:00,112.457,112.468,112.406,112.43,1340000008.0
2005-08-01 03:45:00,112.407,112.43,112.376,112.423,1133400013.0
2005-08-01 03:50:00,112.43,112.441,112.385,112.391,1075500003.0
2005-08-01 03:55:00,112.398,112.42,112.366,112.366,1532299997.0
2005-08-01 04:00:00,112.383,112.407,112.332,112.365,1124500003.0
2005-08-01 04:05:00,112.372,112.397,112.342,112.368,1400199986.0
2005-08-01 04:10:00,112.375,112.444,112.375,112.414,1104700002.0
2005-08-01 04:15:00,112.411,112.436,112.375,112.408,894099991.0
2005-08-01 04:20:00,112.398,112.43,112.384,112.389,1161500009.0
2005-08-01 04:25:00,112.391,112.433,112.391,112.416,1439900015.0
2005-08-01 04:30:00,112.4,112.409,112.36,112.363,1182399993.0
2005-08-01 04:35:00,112.37,112.372,112.213,112.224,951099993.0
2005-08-01 04:40:00,112.229,112.26,112.21,112.216,990200002.0
2005-08-01 04:45:00,112.233,112.295,112.233,112.257,1278100006.0
2005-08-01 04:50:00,112.258,112.283,112.205,112.232,770299995.0
2005-08-01 04:55:00,112.237,112.266,112.209,112.246,972600001.0
2005-08-01 05:00:00,112.275,112.284,112.222,112.233,1370899987.0
2005-08-01 05:05:00,112.229,112.246,112.18,112.19,1002799998.0
2005-08-01 05:10:00,112.177,112.19,112.125,112.162,1136100002.0
2005-08-01 05:15:00,112.159,112.195,112.122,112.152,1333999990.0
2005-08-01 05:20:00,112.16,112.252,112.16,112.22,1144400009.0
2005-08-01 05:25:00,112.219,112.266,112.219,112.229,1463800006.0
2005-08-01 05:30:00,112.229,112.244,112.206,112.206,1608899997.0
2005-08-01 05:35:00,112.228,112.233,112.174,112.228,1232699995.0
2005-08-01 05:40:00,112.225,112.23,112.186,112.211,1167700003.0
2005-08-01 05:45:00,112.25,112.254,112.208,112.208,1114900002.0
2005-08-01 05:50:00,112.215,112.244,112.167,112.183,992000003.0
2005-08-01 05:55:00,112.172,112.214,112.166,112.2,981099999.0
2005-08-01 06:00:00,112.19,112.226,112.177,112.178,997000014.0
2005-08-01 06:05:00,112.173,112.204,112.161,112.161,1221499991.0
2005-08-01 06:10:00,112.135,112.174,112.135,112.162,1302500001.0
2005-08-01 06:15:00,112.15,112.215,112.15,112.185,917600007.0
2005-08-01 06:20:00,112.17,112.219,112.17,112.185,927400007.0
2005-08-01 06:25:00,112.182,112.211,112.149,112.149,1359299995.0
2005-08-01 06:30:00,112.152,112.168,112.127,112.158,1055500014.0
2005-08-01 06:35:00,112.12,112.142,112.073,112.122,1508999983.0
2005-08-01 06:40:00,112.133,112.166,112.125,112.155,1287499994.0
2005-08-01 06:45:00,112.129,112.155,112.104,112.112,983499994.0
2005-08-01 06:50:00,112.13,112.15,112.096,112.109,1236400004.0
2005-08-01 06:55:00,112.097,112.137,112.097,112.115,1206700008.0
2005-08-01 07:00:00,112.117,112.143,112.104,112.13,1134199997.0
2005-08-01 07:05:00,112.137,112.175,112.125,112.149,1292699993.0
2005-08-01 07:10:00,112.147,112.182,112.144,112.149,1029100010.0
2005-08-01 07:15:00,112.182,112.19,112.149,112.16,970299993.0
2005-08-01 07:20:00,112.152,112.177,112.15,112.16,1334400004.0
2005-08-01 07:25:00,112.165,112.196,112.157,112.189,870399999.0
2005-08-01 07:30:00,112.175,112.194,112.152,112.175,1378200010.0
2005-08-01 07:35:00,112.154,112.171,112.125,112.14,853099994.0
2005-08-01 07:40:00,112.137,112.163,112.13,112.144,819799990.0
2005-08-01 07:45:00,112.145,112.178,112.135,112.149,1351800016.0
2005-08-01 07:50:00,112.164,112.184,112.142,112.152,1014400006.0
2005-08-01 07:55:00,112.179,112.213,112.159,112.168,1003000001.0
2005-08-01 08:00:00,112.148,112.185,112.132,112.152,989000006.0
2005-08-01 08:05:00,112.171,112.191,112.152,112.187,996800001.0
2005-08-01 08:10:00,112.19,112.234,112.178,112.199,934900001.0
2005-08-01 08:15:00,112.195,112.217,112.157,112.188,1328399996.0
2005-08-01 08:20:00,112.192,112.221,112.166,112.192,1374100007.0
2005-08-01 08:25:00,112.204,112.216,112.156,112.195,1203300000.0
2005-08-01 08:30:00,112.217,112.269,112.202,112.233,1317399990.0
2005-08-01 08:35:00,112.26,112.288,112.24,112.272,1111299992.0
2005-08-01 08:40:00,112.278,112.306,112.252,112.252,1526099986.0
2005-08-01 08:45:00,112.257,112.276,112.182,112.193,1415300004.0
2005-08-01 08:50:00,112.204,112.218,112.117,112.119,1492999996.0
2005-08-01 08:55:00,112.117,112.184,112.098,112.157,1197000004.0
2005-08-01 09:00:00,112.151,112.162,112.058,112.069,1029100001.0
2005-08-01 09:05:00,112.066,112.125,112.063,112.092,1065200002.0
2005-08-01 09:10:00,112.091,112.16,112.045,112.064,1066300009.0
2005-08-01 09:15:00,112.05,112.116,112.012,112.105,953099999.0
2005-08-01 09:20:00,112.11,112.166,112.098,112.099,1126000011.0
2005-08-01 09:25:00,112.104,112.142,112.041,112.041,1155900010.0
2005-08-01 09:30:00,112.047,112.101,112.034,112.087,1401299987.0
2005-08-01 09:35:00,112.08,112.122,112.064,112.065,1270999993.0
2005-08-01 09:40:00,112.08,112.13,112.08,112.111,1102000002.0
2005-08-01 09:45:00,112.122,112.122,112.06,112.079,1203299994.0
2005-08-01 09:50:00,112.086,112.11,112.047,112.087,1274399998.0
2005-08-01 09:55:00,112.088,112.102,112.052,112.075,1059300005.0
2005-08-01 10:00:00,112.073,112.113,112.054,112.082,1206999998.0
2005-08-01 10:05:00,112.076,112.085,112.053,112.06,1057699991.0
2005-08-01 10:10:00,112.073,112.098,112.032,112.044,1235699999.0
2005-08-01 10:15:00,112.031,112.043,111.881,111.904,1425799999.0
2005-08-01 10:20:00,111.908,111.922,111.715,111.732,1108900001.0
2005-08-01 10:25:00,111.744,111.802,111.744,111.769,990799998.0
2005-08-01 10:30:00,111.772,111.831,111.746,111.828,1002500000.0
2005-08-01 10:35:00,111.818,111.855,111.779,111.805,947800009.0
2005-08-01 10:40:00,111.812,111.865,111.812,111.833,1167800007.0
2005-08-01 10:45:00,111.848,111.914,111.83,111.85,929499998.0
2005-08-01 10:50:00,111.857,111.878,111.815,111.834,1081900002.0
2005-08-01 10:55:00,111.825,111.887,111.817,111.836,1358799999.0
2005-08-01 11:00:00,111.849,111.881,111.84,111.843,1199800005.0
2005-08-01 11:05:00,111.863,111.886,111.824,111.828,826600001.0
2005-08-01 11:10:00,111.82,111.86,111.793,111.798,1485500012.0
2005-08-01 11:15:00,111.787,111.855,111.786,111.811,1294900005.0
2005-08-01 11:20:00,111.804,111.863,111.804,111.831,1131800005.0
2005-08-01 11:25:00,111.845,111.905,111.845,111.856,1242500019.0
2005-08-01 11:30:00,111.858,111.901,111.819,111.824,1202699994.0
2005-08-01 11:35:00,111.842,111.884,111.821,111.867,1339099997.0
2005-08-01 11:40:00,111.855,111.897,111.835,111.874,1060999998.0
2005-08-01 11:45:00,111.862,111.88,111.842,111.847,1031100008.0
2005-08-01 11:50:00,111.856,111.897,111.849,111.865,1617500016.0
2005-08-01 11:55:00,111.864,111.897,111.848,111.87,1331999983.0
2005-08-01 12:00:00,111.895,111.925,111.873,111.902,1259900005.0
2005-08-01 12:05:00,111.887,111.951,111.886,111.932,1251699999.0
2005-08-01 12:10:00,111.927,111.947,111.891,111.923,1296199990.0
2005-08-01 12:15:00,111.908,111.978,111.898,111.935,1185500008.0
2005-08-01 12:20:00,111.927,111.979,111.917,111.964,1126900007.0
2005-08-01 12:25:00,111.936,111.961,111.901,111.912,1162199991.0
2005-08-01 12:30:00,111.902,111.931,111.88,111.899,1063999990.0
2005-08-01 12:35:00,111.911,111.931,111.829,111.834,1321100001.0
2005-08-01 12:40:00,111.857,111.88,111.835,111.85,1093099993.0
2005-08-01 12:45:00,111.842,111.853,111.793,111.828,1895600007.0
2005-08-01 12:50:00,111.835,111.867,111.803,111.819,1180000004.0
2005-08-01 12:55:00,111.807,111.85,111.781,111.85,1220500013.0
2005-08-01 13:00:00,111.85,111.852,111.806,111.841,993900004.0
2005-08-01 13:05:00,111.835,111.868,111.817,111.832,1205800014.0
2005-08-01 13:10:00,111.822,111.854,111.803,111.814,1220799990.0
2005-08-01 13:15:00,111.831,111.838,111.742,111.76,753000009.0
2005-08-01 13:20:00,111.775,111.813,111.749,111.775,1458800001.0
2005-08-01 13:25:00,111.777,111.845,111.747,111.821,972800003.0
2005-08-01 13:30:00,111.822,111.88,111.806,111.841,1492999992.0
2005-08-01 13:35:00,111.86,111.871,111.818,111.824,1112300005.0
2005-08-01 13:40:00,111.833,111.869,111.805,111.84,1830900000.0
2005-08-01 13:45:00,111.818,111.864,111.812,111.836,1106600010.0
2005-08-01 13:50:00,111.86,111.879,111.825,111.857,1243599994.0
2005-08-01 13:55:00,111.877,111.877,111.817,111.825,1280699993.0
2005-08-01 14:00:00,111.83,111.883,111.805,111.842,1414500013.0
2005-08-01 14:05:00,111.83,111.849,111.766,111.831,795400000.0
2005-08-01 14:10:00,111.835,111.884,111.826,111.834,1113099998.0
2005-08-01 14:15:00,111.842,111.851,111.752,111.752,1466399994.0
2005-08-01 14:20:00,111.737,111.783,111.737,111.745,1621000004.0
2005-08-01 14:25:00,111.755,111.782,111.751,111.764,1024899987.0
2005-08-01 14:30:00,111.78,111.788,111.73,111.742,1480299989.0
2005-08-01 14:35:00,111.745,111.797,111.731,111.767,1300499989.0
2005-08-01 14:40:00,111.776,111.812,111.746,111.759,1439000012.0
2005-08-01 14:45:00,111.758,111.806,111.751,111.783,956800016.0
2005-08-01 14:50:00,111.765,111.809,111.757,111.763,894899998.0
2005-08-01 14:55:00,111.777,111.815,111.753,111.808,1018199995.0
2005-08-01 15:00:00,111.812,111.848,111.784,111.821,1093600003.0
2005-08-01 15:05:00,111.822,111.859,111.791,111.832,1179499991.0
2005-08-01 15:10:00,111.808,111.899,111.799,111.891,1152400002.0
2005-08-01 15:15:00,111.889,111.909,111.846,111.873,1180200001.0
2005-08-01 15:20:00,111.882,111.898,111.85,111.864,1327900007.0
2005-08-01 15:25:00,111.875,111.937,111.875,111.88,1257300006.0
2005-08-01 15:30:00,111.877,111.918,111.865,111.867,1085300005.0
2005-08-01 15:35:00,111.874,111.917,111.836,111.885,820199996.0
2005-08-01 15:40:00,111.896,111.955,111.896,111.917,1505699994.0
2005-08-01 15:45:00,111.908,111.978,111.887,111.951,1306200007.0
2005-08-01 15:50:00,111.94,111.968,111.903,111.942,1293700012.0
2005-08-01 15:55:00,111.935,112.015,111.913,111.962,923699994.0
2005-08-01 16:00:00,111.989,111.999,111.891,111.908,1128400005.0
2005-08-01 16:05:00,111.899,111.98,111.897,111.934,1225699999.0
2005-08-01 16:10:00,111.943,112.029,111.936,112.006,1136499996.0
2005-08-01 16:15:00,111.99,112.04,111.961,112.016,1206499987.0
2005-08-01 16:20:00,112.017,112.024,111.979,111.992,865400006.0
2005-08-01 16:25:00,111.998,111.999,111.879,111.893,1196100007.0
2005-08-01 16:30:00,111.87,111.93,111.859,111.891,1207899989.0
2005-08-01 16:35:00,111.879,111.979,111.879,111.919,1161100000.0
2005-08-01 16:40:00,111.888,111.931,111.839,111.93,1184900001.0
2005-08-01 16:45:00,111.926,112.008,111.893,112.008,1345000008.0
2005-08-01 16:50:00,112.047,112.106,112.011,112.106,1036699999.0
2005-08-01 16:55:00,112.108,112.13,112.081,112.13,1570800008.0
2005-08-01 17:00:00,112.124,112.17,112.083,112.143,1251699989.0
2005-08-01 17:05:00,112.154,112.19,112.118,112.144,985500011.0
2005-08-01 17:10:00,112.141,112.215,112.131,112.159,1373799996.0
2005-08-01 17:15:00,112.162,112.232,112.159,112.159,1163000005.0
2005-08-01 17:20:00,112.155,112.241,112.139,112.233,1159099997.0
2005-08-01 17:25:00,112.228,112.254,112.197,112.222,1485799999.0
2005-08-01 17:30:00,112.215,112.238,112.179,112.179,1332599996.0
2005-08-01 17:35:00,112.2,112.22,112.155,112.18,1425799995.0
2005-08-01 17:40:00,112.163,112.21,112.14,112.191,1350199998.0
2005-08-01 17:45:00,112.16,112.178,112.087,112.142,1352700003.0
2005-08-01 17:50:00,112.124,112.186,112.118,112.125,1189800002.0
2005-08-01 17:55:00,112.13,112.158,112.092,112.113,1248899987.0
2005-08-01 18:00:00,112.093,112.149,112.093,112.12,8604699989.0
2005-08-01 18:05:00,112.13,112.14,112.1,112.13,10147999955.0
2005-08-01 18:10:00,112.12,112.154,112.085,112.11,9631899974.0
2005-08-01 18:15:00,112.1,112.135,112.087,112.11,7311700003.0
2005-08-01 18:20:00,112.12,112.17,112.12,112.15,8430500060.0
2005-08-01 18:25:00,112.14,112.147,112.096,112.13,9184300054.0
2005-08-01 18:30:00,112.13,112.154,112.095,112.12,9588600027.0
2005-08-01 18:35:00,112.11,112.145,112.075,112.083,7012400013.0
2005-08-01 18:40:00,112.116,112.137,112.064,112.1,7224000000.0
2005-08-01 18:45:00,112.1,112.144,112.09,112.105,6366600006.0
2005-08-01 18:50:00,112.108,112.14,112.08,112.087,8164699993.0
2005-08-01 18:55:00,112.078,112.123,112.053,112.083,5962299992.0
2005-08-01 19:00:00,112.076,112.122,112.055,112.067,5058799993.0
2005-08-01 19:05:00,112.096,112.107,112.055,112.087,5052100010.0
2005-08-01 19:10:00,112.072,112.132,112.069,112.099,3759899995.0
2005-08-01 19:15:00,112.083,112.138,112.078,112.085,6576999999.0
2005-08-01 19:20:00,112.092,112.126,112.075,112.092,4104800002.0
2005-08-01 19:25:00,112.079,112.137,112.069,112.105,4649999994.0
2005-08-01 19:30:00,112.085,112.127,112.062,112.068,6488899998.0
2005-08-01 19:35:00,112.067,112.096,112.025,112.09,4070100021.0
2005-08-01 19:40:00,112.055,112.097,112.029,112.036,4507999996.0
2005-08-01 19:45:00,112.064,112.097,112.033,112.049,4342700002.0
2005-08-01 19:50:00,112.048,112.116,112.033,112.072,5237300001.0
2005-08-01 19:55:00,112.042,112.106,112.028,112.039,4389800013.0
2005-08-01 20:00:00,112.03,112.091,112.025,112.091,3801699998.0
2005-08-01 20:05:00,112.086,112.117,112.053,112.107,5818100004.0
2005-08-01 20:10:00,112.095,112.146,112.067,112.13,6610700051.0
2005-08-01 20:15:00,112.133,112.159,112.1,112.145,4623000008.0
2005-08-01 20:20:00,112.114,112.158,112.1,112.132,5617299993.0
2005-08-01 20:25:00,112.115,112.157,112.1,112.109,2776599993.0
2005-08-01 20:30:00,112.12,112.152,112.106,112.127,7024400002.0
2005-08-01 20:35:00,112.123,112.18,112.113,112.129,3660699972.0
2005-08-01 20:40:00,112.15,112.178,112.123,112.146,6668300009.0
2005-08-01 20:45:00,112.149,112.176,112.124,112.15,6504199996.0
2005-08-01 20:50:00,112.153,112.208,112.14,112.142,4636399997.0
2005-08-01 20:55:00,112.155,112.183,112.12,112.12,7757099996.0
2005-08-01 21:00:00,112.14,112.173,112.097,112.129,5965199997.0
2005-08-01 21:05:00,112.125,112.2,112.121,112.177,4055399993.0
2005-08-01 21:10:00,112.167,112.207,112.154,112.155,3675200004.0
2005-08-01 21:15:00,112.155,112.216,112.146,112.185,6695000022.0
2005-08-01 21:20:00,112.195,112.236,112.14,112.155,6896799999.0
2005-08-01 21:25:00,112.177,112.2,112.155,112.172,4120600003.0
2005-08-01 21:30:00,112.18,112.2,112.145,112.15,3340399999.0
2005-08-01 21:35:00,112.208,112.208,112.137,112.148,2200799989.0
2005-08-01 21:40:00,112.175,112.222,112.143,112.192,4401799998.0
2005-08-01 21:45:00,112.193,112.197,112.142,112.182,3218500005.0
2005-08-01 21:50:00,112.178,112.24,112.17,112.207,1825099988.0
2005-08-01 21:55:00,112.23,112.247,112.179,112.222,1938500008.0
2005-08-01 22:00:00,112.205,112.255,112.194,112.202,3871900016.0
2005-08-01 22:05:00,112.2,112.242,112.2,112.235,1515500004.0
2005-08-01 22:10:00,112.215,112.249,112.199,112.204,1611600003.0
2005-08-01 22:15:00,112.225,112.255,112.201,112.21,2189200000.0
2005-08-01 22:20:00,112.217,112.26,112.216,112.235,930699997.0
2005-08-01 22:25:00,112.235,112.255,112.204,112.228,2066199995.0
2005-08-01 22:30:00,112.228,112.258,112.207,112.212,2059600012.0
2005-08-01 22:35:00,112.215,112.254,112.209,112.239,1952300006.0
2005-08-01 22:40:00,112.213,112.263,112.212,112.263,1555599997.0
2005-08-01 22:45:00,112.237,112.263,112.22,112.244,1733499998.0
2005-08-01 22:50:00,112.257,112.269,112.148,112.168,1452400004.0
2005-08-01 22:55:00,112.161,112.251,112.161,112.226,1956000011.0
2005-08-01 23:00:00,112.227,112.258,112.187,112.223,1122899998.0
2005-08-01 23:05:00,112.238,112.273,112.22,112.258,1316500001.0
2005-08-01 23:10:00,112.26,112.277,112.233,112.258,1476200008.0
2005-08-01 23:15:00,112.263,112.265,112.211,112.253,1375099998.0
2005-08-01 23:20:00,112.263,112.263,112.199,112.255,996000007.0
2005-08-01 23:25:00,112.252,112.282,112.235,112.278,1434000002.0
2005-08-01 23:30:00,112.257,112.354,112.242,112.354,1226600003.0
2005-08-01 23:35:00,112.347,112.347,112.268,112.304,1437399996.0
2005-08-01 23:40:00,112.318,112.396,112.299,112.347,1264300011.0
2005-08-01 23:45:00,112.38,112.394,112.323,112.377,1392199996.0
2005-08-01 23:50:00,112.328,112.394,112.328,112.335,1315300010.0
2005-08-01 23:55:00,112.335,112.378,112.324,112.324,1165799999.0
2005-08-02 00:00:00,112.367,112.386,112.33,112.373,924900006.0
2005-08-02 00:05:00,112.372,112.372,112.325,112.36,980699993.0
2005-08-02 00:10:00,112.353,112.358,112.302,112.302,1286499995.0
2005-08-02 00:15:00,112.318,112.346,112.292,112.326,1358399995.0
2005-08-02 00:20:00,112.307,112.339,112.281,112.298,1102600000.0
2005-08-02 00:25:00,112.302,112.327,112.275,112.292,1194200003.0
2005-08-02 00:30:00,112.275,112.305,112.213,112.232,1270500017.0
2005-08-02 00:35:00,112.225,112.285,112.201,112.276,1321900001.0
2005-08-02 00:40:00,112.268,112.304,112.215,112.239,1469900006.0
2005-08-02 00:45:00,112.27,112.292,112.214,112.246,1022599993.0
2005-08-02 00:50:00,112.238,112.28,112.214,112.264,1489799991.0
2005-08-02 00:55:00,112.24,112.287,112.231,112.257,1185300012.0
2005-08-02 01:00:00,112.25,112.269,112.129,112.141,1155900002.0
2005-08-02 01:05:00,112.138,112.187,112.131,112.148,1182000010.0
2005-08-02 01:10:00,112.158,112.176,112.114,112.117,1237600007.0
2005-08-02 01:15:00,112.118,112.162,112.107,112.162,1434900004.0
2005-08-02 01:20:00,112.175,112.202,112.131,112.192,1260999997.0
2005-08-02 01:25:00,112.158,112.24,112.154,112.24,1453000006.0
2005-08-02 01:30:00,112.225,112.261,112.201,112.22,1273100006.0
2005-08-02 01:35:00,112.22,112.252,112.205,112.22,1175399998.0
2005-08-02 01:40:00,112.213,112.263,112.205,112.233,1136300006.0
2005-08-02 01:45:00,112.23,112.286,112.23,112.25,1245000010.0
2005-08-02 01:50:00,112.238,112.256,112.205,112.227,1019399991.0
2005-08-02 01:55:00,112.232,112.232,112.142,112.171,1400500008.0
2005-08-02 02:00:00,112.165,112.227,112.161,112.208,1107800001.0
2005-08-02 02:05:00,112.215,112.221,112.162,112.18,991900001.0
2005-08-02 02:10:00,112.18,112.233,112.158,112.218,1516900004.0
2005-08-02 02:15:00,112.198,112.229,112.168,112.168,1225399998.0
2005-08-02 02:20:00,112.162,112.201,112.151,112.172,1196499995.0
2005-08-02 02:25:00,112.145,112.182,112.122,112.146,1310300004.0
2005-08-02 02:30:00,112.175,112.177,112.114,112.137,1237199996.0
2005-08-02 02:35:00,112.107,112.151,112.098,112.101,1470399994.0
2005-08-02 02:40:00,112.107,112.164,112.103,112.146,1185100007.0
2005-08-02 02:45:00,112.143,112.182,112.09,112.159,1373800005.0
2005-08-02 02:50:00,112.145,112.175,112.123,112.134,1267900002.0
2005-08-02 02:55:00,112.142,112.168,112.12,112.123,1625799998.0
2005-08-02 03:00:00,112.122,112.153,112.092,112.113,1177000001.0
2005-08-02 03:05:00,112.123,112.149,112.024,112.034,1024799989.0
2005-08-02 03:10:00,112.035,112.055,112.007,112.017,1016400000.0
2005-08-02 03:15:00,112.025,112.035,111.945,111.962,1161900006.0
2005-08-02 03:20:00,111.958,112.008,111.905,111.942,1270900002.0
2005-08-02 03:25:00,111.977,111.977,111.883,111.896,941800001.0
2005-08-02 03:30:00,111.874,111.942,111.874,111.921,1387500023.0
2005-08-02 03:35:00,111.898,111.922,111.863,111.876,1034799997.0
2005-08-02 03:40:00,111.885,111.897,111.837,111.882,1157500003.0
2005-08-02 03:45:00,111.885,111.903,111.841,111.841,1022099987.0
2005-08-02 03:50:00,111.868,111.869,111.762,111.786,1125499998.0
2005-08-02 03:55:00,111.77,111.791,111.654,111.663,1133100006.0
2005-08-02 04:00:00,111.665,111.735,111.66,111.73,1361699986.0
2005-08-02 04:05:00,111.716,111.776,111.688,111.739,1362099993.0
2005-08-02 04:10:00,111.767,111.774,111.729,111.771,917099989.0
2005-08-02 04:15:00,111.786,111.807,111.729,111.734,1221200001.0
2005-08-02 04:20:00,111.772,111.798,111.734,111.79,1267000006.0
2005-08-02 04:25:00,111.79,111.8,111.708,111.744,1245700003.0
2005-08-02 04:30:00,111.756,111.809,111.754,111.803,1276899997.0
2005-08-02 04:35:00,111.812,111.851,111.798,111.818,1361800009.0
2005-08-02 04:40:00,111.842,111.878,111.819,111.843,1088599998.0
2005-08-02 04:45:00,111.858,111.865,111.81,111.846,1290699999.0
2005-08-02 04:50:00,111.814,111.864,111.814,111.847,771200004.0
2005-08-02 04:55:00,111.87,111.88,111.835,111.859,850300007.0
2005-08-02 05:00:00,111.877,111.882,111.836,111.872,1203500005.0
2005-08-02 05:05:00,111.849,111.884,111.84,111.881,1845499997.0
2005-08-02 05:10:00,111.852,111.895,111.85,111.852,1329000007.0
2005-08-02 05:15:00,111.86,111.903,111.838,111.842,1174800001.0
2005-08-02 05:20:00,111.852,111.897,111.851,111.876,1374500011.0
2005-08-02 05:25:00,111.873,111.902,111.852,111.876,1299599989.0
2005-08-02 05:30:00,111.875,111.895,111.848,111.848,1632600010.0
2005-08-02 05:35:00,111.862,111.9,111.845,111.868,1410899995.0
2005-08-02 05:40:00,111.875,111.91,111.848,111.854,1165299999.0
2005-08-02 05:45:00,111.86,111.881,111.818,111.818,1566500008.0
2005-08-02 05:50:00,111.822,111.866,111.811,111.833,1409799997.0
2005-08-02 05:55:00,111.848,111.857,111.795,111.805,1199400001.0
2005-08-02 06:00:00,111.793,111.827,111.779,111.816,1218300000.0
2005-08-02 06:05:00,111.797,111.819,111.772,111.787,1005200001.0
2005-08-02 06:10:00,111.78,111.829,111.78,111.803,1156299995.0
2005-08-02 06:15:00,111.823,111.868,111.802,111.864,897100003.0
2005-08-02 06:20:00,111.854,111.886,111.821,111.863,1206700002.0
2005-08-02 06:25:00,111.86,111.905,111.849,111.88,1360100000.0
2005-08-02 06:30:00,111.882,111.925,111.865,111.881,1243699993.0
2005-08-02 06:35:00,111.877,111.925,111.84,111.861,1321900010.0
2005-08-02 06:40:00,111.878,111.903,111.855,111.898,1053299996.0
2005-08-02 06:45:00,111.865,111.875,111.831,111.85,1233699994.0
2005-08-02 06:50:00,111.86,111.864,111.807,111.814,1291000001.0
2005-08-02 06:55:00,111.837,111.845,111.793,111.812,1009600001.0
2005-08-02 07:00:00,111.818,111.84,111.767,111.77,1670900019.0
2005-08-02 07:05:00,111.79,111.826,111.769,111.769,978100005.0
2005-08-02 07:10:00,111.764,111.837,111.764,111.833,1004000005.0
2005-08-02 07:15:00,111.807,111.84,111.795,111.81,1241999998.0
2005-08-02 07:20:00,111.81,111.833,111.77,111.775,958199998.0
2005-08-02 07:25:00,111.787,111.824,111.753,111.793,1528700004.0
2005-08-02 07:30:00,111.813,111.819,111.773,111.81,1431000002.0
2005-08-02 07:35:00,111.777,111.82,111.766,111.792,1332300004.0
2005-08-02 07:40:00,111.802,111.825,111.736,111.783,1136900012.0
2005-08-02 07:45:00,111.78,111.838,111.779,111.812,1161300004.0
2005-08-02 07:50:00,111.823,111.861,111.8,111.806,1028599985.0
2005-08-02 07:55:00,111.818,111.847,111.795,111.835,1427300005.0
2005-08-02 08:00:00,111.84,111.887,111.8,111.838,1119799992.0
2005-08-02 08:05:00,111.833,111.844,111.792,111.815,1071300009.0
2005-08-02 08:10:00,111.793,111.815,111.719,111.719,1210700007.0
2005-08-02 08:15:00,111.732,111.771,111.711,111.768,1248899993.0
2005-08-02 08:20:00,111.748,111.79,111.71,111.713,1235300009.0
2005-08-02 08:25:00,111.735,111.742,111.65,111.665,1226800001.0
2005-08-02 08:30:00,111.674,111.694,111.578,111.596,1298799987.0
2005-08-02 08:35:00,111.582,111.63,111.56,111.597,1429500007.0
2005-08-02 08:40:00,111.575,111.618,111.506,111.55,1246299990.0
2005-08-02 08:45:00,111.559,111.567,111.516,111.54,1480700014.0
2005-08-02 08:50:00,111.537,111.577,111.505,111.577,1263400002.0
2005-08-02 08:55:00,111.577,111.601,111.49,111.575,923100010.0
2005-08-02 09:00:00,111.589,111.642,111.557,111.559,850399995.0
2005-08-02 09:05:00,111.58,111.68,111.58,111.659,1115500004.0
2005-08-02 09:10:00,111.653,111.663,111.587,111.587,1255999997.0
2005-08-02 09:15:00,111.607,111.617,111.5,111.504,1298300000.0
2005-08-02 09:20:00,111.502,111.532,111.439,111.46,957800004.0
2005-08-02 09:25:00,111.45,111.457,111.387,111.411,1142600011.0
2005-08-02 09:30:00,111.404,111.453,111.379,111.404,1174200016.0
2005-08-02 09:35:00,111.442,111.442,111.372,111.393,1198399994.0
2005-08-02 09:40:00,111.402,111.456,111.402,111.447,1286999987.0
2005-08-02 09:45:00,111.418,111.445,111.312,111.327,1439699999.0
2005-08-02 09:50:00,111.338,111.38,111.318,111.328,922699999.0
2005-08-02 09:55:00,111.349,111.388,111.329,111.372,984999997.0
2005-08-02 10:00:00,111.368,111.401,111.356,111.394,1446000009.0
2005-08-02 10:05:00,111.41,111.425,111.356,111.383,987399995.0
2005-08-02 10:10:00,111.388,111.443,111.378,111.429,1450899996.0
2005-08-02 10:15:00,111.405,111.456,111.397,111.4,1108400006.0
2005-08-02 10:20:00,111.438,111.439,111.34,111.34,1116400005.0
2005-08-02 10:25:00,111.334,111.382,111.318,111.321,1199700003.0
2005-08-02 10:30:00,111.35,111.372,111.308,111.308,1232500017.0
2005-08-02 10:35:00,111.302,111.351,111.29,111.321,1558600005.0
2005-08-02 10:40:00,111.307,111.352,111.302,111.305,849799989.0
2005-08-02 10:45:00,111.335,111.344,111.291,111.314,982000006.0
2005-08-02 10:50:00,111.325,111.384,111.322,111.362,990600009.0
2005-08-02 10:55:00,111.345,111.381,111.318,111.341,1415399997.0
2005-08-02 11:00:00,111.343,111.366,111.316,111.335,1176900000.0
2005-08-02 11:05:00,111.324,111.364,111.311,111.319,1143400002.0
2005-08-02 11:10:00,111.356,111.378,111.309,111.345,1420900006.0
2005-08-02 11:15:00,111.35,111.378,111.325,111.337,1086100006.0
2005-08-02 11:20:00,111.342,111.373,111.321,111.353,1319600005.0
2005-08-02 11:25:00,111.332,111.407,111.332,111.398,1084400005.0
2005-08-02 11:30:00,111.38,111.422,111.358,111.364,1268100006.0
2005-08-02 11:35:00,111.37,111.405,111.336,111.393,970400004.0
2005-08-02 11:40:00,111.387,111.427,111.372,111.373,1085500010.0
2005-08-02 11:45:00,111.399,111.44,111.379,111.43,995700000.0
2005-08-02 11:50:00,111.442,111.494,111.4,111.487,1529399992.0
2005-08-02 11:55:00,111.477,111.5,111.424,111.452,1228200005.0
2005-08-02 12:00:00,111.45,111.478,111.416,111.418,981699995.0
2005-08-02 12:05:00,111.429,111.501,111.429,111.435,1401400012.0
2005-08-02 12:10:00,111.439,111.474,111.415,111.441,1255000001.0
2005-08-02 12:15:00,111.437,111.46,111.403,111.42,1332400006.0
2005-08-02 12:20:00,111.427,111.454,111.401,111.414,1002700002.0
2005-08-02 12:25:00,111.411,111.446,111.386,111.407,1074900007.0
2005-08-02 12:30:00,111.435,111.442,111.361,111.413,1266899992.0
2005-08-02 12:35:00,111.42,111.424,111.378,111.402,1316999987.0
2005-08-02 12:40:00,111.438,111.439,111.346,111.346,1137000004.0
2005-08-02 12:45:00,111.358,111.462,111.358,111.413,1452700001.0
2005-08-02 12:50:00,111.41,111.471,111.41,111.465,1270600001.0
2005-08-02 12:55:00,111.5,111.504,111.432,111.438,1533899998.0
2005-08-02 13:00:00,111.437,111.456,111.426,111.449,1303199998.0
2005-08-02 13:05:00,111.459,111.505,111.427,111.499,1602500007.0
2005-08-02 13:10:00,111.507,111.507,111.442,111.442,1566900016.0
2005-08-02 13:15:00,111.446,111.495,111.438,111.488,1081199991.0
2005-08-02 13:20:00,111.451,111.485,111.424,111.424,1117299997.0
2005-08-02 13:25:00,111.413,111.471,111.412,111.424,829399988.0
2005-08-02 13:30:00,111.427,111.445,111.398,111.404,1352699996.0
2005-08-02 13:35:00,111.408,111.425,111.372,111.416,1620500001.0
2005-08-02 13:40:00,111.41,111.448,111.356,111.356,1226800004.0
2005-08-02 13:45:00,111.353,111.425,111.349,111.353,1551299987.0
2005-08-02 13:50:00,111.35,111.413,111.344,111.354,1351599999.0
2005-08-02 13:55:00,111.36,111.405,111.344,111.372,1548899993.0
2005-08-02 14:00:00,111.353,111.401,111.335,111.377,1235499997.0
2005-08-02 14:05:00,111.377,111.413,111.358,111.367,1362700001.0
2005-08-02 14:10:00,111.37,111.409,111.353,111.362,1477800002.0
2005-08-02 14:15:00,111.372,111.381,111.298,111.36,1240899996.0
2005-08-02 14:20:00,111.363,111.364,111.241,111.268,1103599986.0
2005-08-02 14:25:00,111.265,111.375,111.265,111.354,1168300011.0
2005-08-02 14:30:00,111.347,111.419,111.347,111.377,1014299995.0
2005-08-02 14:35:00,111.392,111.412,111.354,111.382,924199994.0
2005-08-02 14:40:00,111.361,111.41,111.361,111.385,1178900002.0
2005-08-02 14:45:00,111.35,111.388,111.264,111.321,905499995.0
2005-08-02 14:50:00,111.295,111.295,111.115,111.127,880599999.0
2005-08-02 14:55:00,111.135,111.284,111.135,111.234,1034400002.0
2005-08-02 15:00:00,111.227,111.302,111.227,111.301,1113099991.0
2005-08-02 15:05:00,111.33,111.38,111.279,111.279,929099995.0
2005-08-02 15:10:00,111.283,111.321,111.26,111.302,1451299988.0
2005-08-02 15:15:00,111.3,111.305,111.248,111.27,1148599999.0
2005-08-02 15:20:00,111.299,111.325,111.28,111.301,1595099996.0
2005-08-02 15:25:00,111.32,111.339,111.284,111.31,1080099987.0
2005-08-02 15:30:00,111.32,111.357,111.302,111.355,1195400010.0
2005-08-02 15:35:00,111.342,111.39,111.327,111.372,1168899993.0
2005-08-02 15:40:00,111.383,111.396,111.34,111.349,1125799989.0
2005-08-02 15:45:00,111.363,111.442,111.349,111.428,1163499990.0
2005-08-02 15:50:00,111.429,111.447,111.35,111.354,1286300015.0
2005-08-02 15:55:00,111.37,111.398,111.343,111.347,902999996.0
2005-08-02 16:00:00,111.357,111.476,111.351,111.412,1284600005.0
2005-08-02 16:05:00,111.427,111.444,111.384,111.398,1050399997.0
2005-08-02 16:10:00,111.4,111.429,111.352,111.402,1448700001.0
2005-08-02 16:15:00,111.413,111.47,111.401,111.444,1173899997.0
2005-08-02 16:20:00,111.443,111.488,111.415,111.425,1289299996.0
2005-08-02 16:25:00,111.438,111.464,111.398,111.457,1199199992.0
2005-08-02 16:30:00,111.459,111.479,111.419,111.451,1168299990.0
2005-08-02 16:35:00,111.45,111.455,111.403,111.409,1146200007.0
2005-08-02 16:40:00,111.419,111.432,111.356,111.391,939900005.0
2005-08-02 16:45:00,111.41,111.443,111.34,111.373,1376900001.0
2005-08-02 16:50:00,111.33,111.365,111.287,111.311,1063000001.0
2005-08-02 16:55:00,111.308,111.332,111.287,111.294,1270999998.0
2005-08-02 17:00:00,111.297,111.318,111.238,111.245,1174199996.0
2005-08-02 17:05:00,111.243,111.296,111.234,111.275,1146899998.0
2005-08-02 17:10:00,111.281,111.281,111.205,111.206,1094000001.0
2005-08-02 17:15:00,111.188,111.277,111.188,111.256,1261099991.0
2005-08-02 17:20:00,111.252,111.298,111.245,111.294,1179800011.0
2005-08-02 17:25:00,111.298,111.314,111.269,111.298,1315799996.0
2005-08-02 17:30:00,111.305,111.31,111.263,111.302,1191299996.0
2005-08-02 17:35:00,111.285,111.315,111.268,111.306,1529500020.0
2005-08-02 17:40:00,111.294,111.305,111.24,111.265,1290400005.0
2005-08-02 17:45:00,111.247,111.312,111.239,111.301,1175500006.0
2005-08-02 17:50:00,111.323,111.339,111.235,111.253,1096000013.0
2005-08-02 17:55:00,111.265,111.311,111.243,111.289,1327499993.0
2005-08-02 18:00:00,111.267,111.28,111.26,111.27,8192000016.0
2005-08-02 18:05:00,111.28,111.3,111.27,111.27,9879000015.0
2005-08-02 18:10:00,111.28,111.328,111.25,111.28,7528100020.0
2005-08-02 18:15:00,111.27,111.311,111.269,111.3,8791400035.0
2005-08-02 18:20:00,111.29,111.3,111.29,111.3,1824199999.0
2005-08-02 18:25:00,111.32,111.35,111.3,111.3,8782000031.0
2005-08-02 18:30:00,111.317,111.351,111.293,111.33,7002300002.0
2005-08-02 18:35:00,111.34,111.369,111.306,111.354,6621399979.0
2005-08-02 18:40:00,111.341,111.41,111.334,111.397,5794499992.0
2005-08-02 18:45:00,111.402,111.448,111.395,111.435,5762700013.0
2005-08-02 18:50:00,111.406,111.439,111.38,111.406,7982000001.0
2005-08-02 18:55:00,111.389,111.424,111.361,111.373,6250100009.0
2005-08-02 19:00:00,111.389,111.424,111.347,111.385,4471900010.0
2005-08-02 19:05:00,111.4,111.436,111.356,111.401,6398799989.0
2005-08-02 19:10:00,111.405,111.445,111.379,111.383,3971800005.0
2005-08-02 19:15:00,111.377,111.419,111.357,111.397,6707500013.0
2005-08-02 19:20:00,111.37,111.419,111.341,111.396,4807699992.0
2005-08-02 19:25:00,111.393,111.417,111.367,111.395,4826699975.0
2005-08-02 19:30:00,111.386,111.421,111.354,111.403,6362900015.0
2005-08-02 19:35:00,111.395,111.433,111.372,111.405,4155700001.0
2005-08-02 19:40:00,111.407,111.43,111.366,111.386,4157500006.0
2005-08-02 19:45:00,111.404,111.439,111.367,111.423,4313099999.0
2005-08-02 19:50:00,111.421,111.433,111.371,111.425,5172399973.0
2005-08-02 19:55:00,111.391,111.437,111.382,111.414,4000999981.0
2005-08-02 20:00:00,111.412,111.447,111.406,111.425,3314700015.0
2005-08-02 20:05:00,111.436,111.477,111.397,111.46,5544000014.0
2005-08-02 20:10:00,111.455,111.479,111.427,111.47,5090900014.0
2005-08-02 20:15:00,111.472,111.48,111.436,111.456,4680700014.0
2005-08-02 20:20:00,111.45,111.481,111.418,111.465,5353399981.0
2005-08-02 20:25:00,111.439,111.477,111.428,111.45,4404899995.0
2005-08-02 20:30:00,111.44,111.46,111.419,111.445,4828200001.0
2005-08-02 20:35:00,111.425,111.468,111.403,111.443,3631100004.0
2005-08-02 20:40:00,111.44,111.46,111.413,111.43,6604299981.0
2005-08-02 20:45:00,111.435,111.467,111.415,111.422,7548200018.0
2005-08-02 20:50:00,111.434,111.469,111.422,111.438,4283699987.0
2005-08-02 20:55:00,111.426,111.474,111.409,111.44,6829900049.0
2005-08-02 21:00:00,111.45,111.462,111.403,111.43,5044600037.0
2005-08-02 21:05:00,111.435,111.457,111.405,111.447,4597400017.0
2005-08-02 21:10:00,111.449,111.461,111.389,111.4,4027899986.0
2005-08-02 21:15:00,111.398,111.441,111.378,111.403,6896799995.0
2005-08-02 21:20:00,111.389,111.437,111.383,111.412,7084499997.0
2005-08-02 21:25:00,111.415,111.482,111.393,111.463,4223800009.0
2005-08-02 21:30:00,111.47,111.489,111.436,111.454,2804099980.0
2005-08-02 21:35:00,111.433,111.475,111.415,111.461,2281600009.0
2005-08-02 21:40:00,111.463,111.478,111.408,111.451,4828300022.0
2005-08-02 21:45:00,111.415,111.439,111.385,111.392,3768200028.0
2005-08-02 21:50:00,111.402,111.433,111.361,111.379,1952000010.0
2005-08-02 21:55:00,111.371,111.417,111.355,111.391,1933900003.0
2005-08-02 22:00:00,111.396,111.451,111.373,111.414,3642899989.0
2005-08-02 22:05:00,111.406,111.451,111.397,111.411,1405700000.0
2005-08-02 22:10:00,111.43,111.433,111.4,111.417,1882199987.0
2005-08-02 22:15:00,111.424,111.461,111.419,111.461,2365999996.0
2005-08-02 22:20:00,111.437,111.483,111.437,111.452,1056600004.0
2005-08-02 22:25:00,111.468,111.477,111.438,111.456,2119399993.0
2005-08-02 22:30:00,111.466,111.477,111.432,111.441,2814999978.0
2005-08-02 22:35:00,111.47,111.48,111.429,111.453,2555300003.0
2005-08-02 22:40:00,111.46,111.476,111.434,111.439,1688399992.0
2005-08-02 22:45:00,111.452,111.474,111.423,111.449,1991299989.0
2005-08-02 22:50:00,111.444,111.469,111.416,111.442,2063999991.0
2005-08-02 22:55:00,111.449,111.477,111.416,111.431,1844899983.0
2005-08-02 23:00:00,111.435,111.495,111.434,111.434,1151799996.0
2005-08-02 23:05:00,111.449,111.456,111.369,111.371,1500799995.0
2005-08-02 23:10:00,111.387,111.403,111.365,111.39,1364300006.0
2005-08-02 23:15:00,111.4,111.406,111.362,111.386,1273500008.0
2005-08-02 23:20:00,111.377,111.414,111.342,111.357,1281499996.0
2005-08-02 23:25:00,111.35,111.391,111.326,111.391,1274000007.0
2005-08-02 23:30:00,111.408,111.414,111.365,111.376,1179399979.0
2005-08-02 23:35:00,111.385,111.402,111.362,111.373,1253500010.0
2005-08-02 23:40:00,111.395,111.405,111.36,111.376,1348600007.0
2005-08-02 23:45:00,111.395,111.411,111.37,111.382,1283899997.0
2005-08-02 23:50:00,111.417,111.444,111.391,111.398,1048799995.0
2005-08-02 23:55:00,111.396,111.427,111.381,111.381,1285600003.0
2005-08-03 00:00:00,111.408,111.408,111.366,111.379,1471800005.0
2005-08-03 00:05:00,111.39,111.396,111.331,111.355,1066100002.0
2005-08-03 00:10:00,111.35,111.398,111.341,111.398,1224999989.0
2005-08-03 00:15:00,111.393,111.42,111.375,111.387,1378800002.0
2005-08-03 00:20:00,111.38,111.427,111.355,111.361,1139399995.0
2005-08-03 00:25:00,111.362,111.408,111.346,111.362,1221799998.0
2005-08-03 00:30:00,111.36,111.414,111.347,111.405,1192700002.0
2005-08-03 00:35:00,111.41,111.415,111.357,111.374,1220799996.0
2005-08-03 00:40:00,111.4,111.404,111.353,111.358,1302199998.0
2005-08-03 00:45:00,111.388,111.395,111.354,111.395,1170600007.0
2005-08-03 00:50:00,111.367,111.402,111.337,111.368,893100002.0
2005-08-03 00:55:00,111.355,111.407,111.348,111.405,1587199998.0
2005-08-03 01:00:00,111.379,111.445,111.379,111.428,1132000009.0
2005-08-03 01:05:00,111.408,111.456,111.393,111.396,1211599999.0
2005-08-03 01:10:00,111.405,111.425,111.382,111.401,1088299994.0
2005-08-03 01:15:00,111.382,111.423,111.364,111.375,1351699997.0
2005-08-03 01:20:00,111.383,111.429,111.371,111.388,1428400008.0
2005-08-03 01:25:00,111.385,111.419,111.378,111.415,1373300014.0
2005-08-03 01:30:00,111.379,111.417,111.375,111.4,1255100013.0
2005-08-03 01:35:00,111.402,111.457,111.401,111.409,893200004.0
2005-08-03 01:40:00,111.418,111.457,111.417,111.438,986000000.0
2005-08-03 01:45:00,111.44,111.462,111.413,111.455,1422500008.0
2005-08-03 01:50:00,111.438,111.465,111.386,111.393,1020699996.0
2005-08-03 01:55:00,111.42,111.422,111.346,111.362,1058799993.0
2005-08-03 02:00:00,111.363,111.409,111.345,111.402,1278600004.0
2005-08-03 02:05:00,111.417,111.441,111.39,111.4,943200006.0
2005-08-03 02:10:00,111.424,111.424,111.373,111.411,1412300004.0
2005-08-03 02:15:00,111.432,111.499,111.398,111.474,1296899994.0
2005-08-03 02:20:00,111.472,111.497,111.454,111.471,998500007.0
2005-08-03 02:25:00,111.47,111.507,111.46,111.5,1288199999.0
2005-08-03 02:30:00,111.502,111.585,111.495,111.578,1387000000.0
2005-08-03 02:35:00,111.567,111.615,111.55,111.55,1533800004.0
2005-08-03 02:40:00,111.582,111.664,111.561,111.601,1168200003.0
2005-08-03 02:45:00,111.602,111.631,111.575,111.583,1252800003.0
2005-08-03 02:50:00,111.6,111.656,111.574,111.616,1179799993.0
2005-08-03 02:55:00,111.612,111.655,111.597,111.642,992799999.0
2005-08-03 03:00:00,111.643,111.65,111.59,111.607,1204800013.0
2005-08-03 03:05:00,111.637,111.649,111.602,111.619,1243100002.0
2005-08-03 03:10:00,111.607,111.649,111.607,111.633,1318299995.0
2005-08-03 03:15:00,111.625,111.675,111.612,111.651,1136900003.0
2005-08-03 03:20:00,111.663,111.736,111.663,111.729,1290499996.0
2005-08-03 03:25:00,111.732,111.741,111.671,111.699,1214899996.0
2005-08-03 03:30:00,111.698,111.771,111.698,111.737,1233599988.0
2005-08-03 03:35:00,111.72,111.771,111.705,111.754,1126399995.0
2005-08-03 03:40:00,111.755,111.766,111.71,111.714,972899999.0
2005-08-03 03:45:00,111.728,111.748,111.691,111.706,1262400015.0
2005-08-03 03:50:00,111.697,111.76,111.697,111.734,1184500004.0
2005-08-03 03:55:00,111.742,111.784,111.734,111.755,1040099998.0
2005-08-03 04:00:00,111.758,111.888,111.753,111.871,1403800000.0
2005-08-03 04:05:00,111.869,111.879,111.748,111.799,1291799993.0
2005-08-03 04:10:00,111.782,111.813,111.729,111.729,1233099995.0
2005-08-03 04:15:00,111.749,111.781,111.701,111.753,977300001.0
2005-08-03 04:20:00,111.749,111.783,111.734,111.75,1098800000.0
2005-08-03 04:25:00,111.74,111.779,111.729,111.742,1325899994.0
2005-08-03 04:30:00,111.753,111.799,111.744,111.786,1167799998.0
2005-08-03 04:35:00,111.8,111.851,111.797,111.832,1397500004.0
2005-08-03 04:40:00,111.844,111.851,111.761,111.761,1390599996.0
2005-08-03 04:45:00,111.748,111.762,111.67,111.697,1386100001.0
2005-08-03 04:50:00,111.699,111.737,111.662,111.693,1458800003.0
2005-08-03 04:55:00,111.682,111.745,111.682,111.712,1334499993.0
2005-08-03 05:00:00,111.713,111.756,111.708,111.722,1410999999.0
2005-08-03 05:05:00,111.738,111.791,111.698,111.768,1049800008.0
2005-08-03 05:10:00,111.772,111.78,111.722,111.73,932899992.0
2005-08-03 05:15:00,111.713,111.769,111.711,111.748,1196500005.0
2005-08-03 05:20:00,111.742,111.779,111.719,111.76,1171999991.0
2005-08-03 05:25:00,111.756,111.805,111.756,111.795,1530399982.0
2005-08-03 05:30:00,111.769,111.796,111.75,111.761,1394700002.0
2005-08-03 05:35:00,111.772,111.8,111.736,111.769,1094399994.0
2005-08-03 05:40:00,111.754,111.811,111.74,111.771,1166700011.0
2005-08-03 05:45:00,111.789,111.836,111.78,111.813,1288300001.0
2005-08-03 05:50:00,111.81,111.864,111.81,111.835,1382700006.0
2005-08-03 05:55:00,111.845,111.873,111.827,111.842,999600001.0
2005-08-03 06:00:00,111.847,111.886,111.824,111.854,1304599999.0
2005-08-03 06:05:00,111.855,111.903,111.817,111.859,1336800005.0
2005-08-03 06:10:00,111.872,111.92,111.854,111.868,1066199999.0
2005-08-03 06:15:00,111.868,111.908,111.866,111.875,1272200003.0
2005-08-03 06:20:00,111.858,111.894,111.845,111.853,1372400000.0
2005-08-03 06:25:00,111.86,111.898,111.828,111.829,1334699990.0
2005-08-03 06:30:00,111.84,111.875,111.819,111.845,1375999993.0
2005-08-03 06:35:00,111.842,111.888,111.821,111.833,1567500001.0
2005-08-03 06:40:00,111.872,111.875,111.812,111.822,1422200014.0
2005-08-03 06:45:00,111.823,111.842,111.8,111.81,1051000002.0
2005-08-03 06:50:00,111.828,111.84,111.787,111.8,1540699995.0
2005-08-03 06:55:00,111.812,111.851,111.811,111.841,997400002.0
2005-08-03 07:00:00,111.84,111.86,111.815,111.833,1647499994.0
2005-08-03 07:05:00,111.84,111.899,111.84,111.892,1240500002.0
2005-08-03 07:10:00,111.867,111.888,111.837,111.875,1007800002.0
2005-08-03 07:15:00,111.883,111.893,111.839,111.84,1041300010.0
2005-08-03 07:20:00,111.843,111.887,111.843,111.86,1207699999.0
2005-08-03 07:25:00,111.857,111.908,111.857,111.899,1417400004.0
2005-08-03 07:30:00,111.893,111.934,111.844,111.892,1453500014.0
2005-08-03 07:35:00,111.882,111.911,111.841,111.882,1097700002.0
2005-08-03 07:40:00,111.865,111.898,111.843,111.858,1218799999.0
2005-08-03 07:45:00,111.883,111.889,111.833,111.856,1230700015.0
2005-08-03 07:50:00,111.847,111.897,111.827,111.846,1037699999.0
2005-08-03 07:55:00,111.864,111.897,111.852,111.86,1287400004.0
2005-08-03 08:00:00,111.873,111.892,111.838,111.848,1276800000.0
2005-08-03 08:05:00,111.848,111.866,111.787,111.796,1259800003.0
2005-08-03 08:10:00,111.786,111.854,111.761,111.761,1155900005.0
2005-08-03 08:15:00,111.75,111.797,111.745,111.751,1246800011.0
2005-08-03 08:20:00,111.762,111.78,111.72,111.741,1143700012.0
2005-08-03 08:25:00,111.756,111.769,111.7,111.719,1206500010.0
2005-08-03 08:30:00,111.71,111.77,111.706,111.738,1465199995.0
2005-08-03 08:35:00,111.748,111.756,111.643,111.655,1435900003.0
2005-08-03 08:40:00,111.655,111.693,111.635,111.635,1178299981.0
2005-08-03 08:45:00,111.643,111.677,111.632,111.641,1444400014.0
2005-08-03 08:50:00,111.62,111.65,111.598,111.639,1080599997.0
2005-08-03 08:55:00,111.64,111.674,111.61,111.633,969299997.0
2005-08-03 09:00:00,111.63,111.669,111.61,111.632,1654600007.0
2005-08-03 09:05:00,111.649,111.707,111.649,111.684,975800011.0
2005-08-03 09:10:00,111.667,111.695,111.621,111.643,1285000001.0
2005-08-03 09:15:00,111.659,111.66,111.613,111.644,1284500006.0
2005-08-03 09:20:00,111.648,111.664,111.609,111.637,1245399996.0
2005-08-03 09:25:00,111.656,111.659,111.612,111.643,1153799994.0
2005-08-03 09:30:00,111.657,111.682,111.625,111.663,1351499999.0
2005-08-03 09:35:00,111.673,111.699,111.639,111.668,1116000000.0
2005-08-03 09:40:00,111.662,111.71,111.66,111.679,1451699996.0
2005-08-03 09:45:00,111.668,111.699,111.639,111.681,923700005.0
2005-08-03 09:50:00,111.649,111.671,111.615,111.619,1158999997.0
2005-08-03 09:55:00,111.63,111.667,111.614,111.619,905799999.0
2005-08-03 10:00:00,111.653,111.662,111.619,111.628,1181999996.0
2005-08-03 10:05:00,111.65,111.65,111.573,111.592,1240099994.0
2005-08-03 10:10:00,111.578,111.582,111.504,111.522,1599500002.0
2005-08-03 10:15:00,111.521,111.571,111.518,111.518,1398100001.0
2005-08-03 10:20:00,111.523,111.557,111.51,111.516,1142699986.0
2005-08-03 10:25:00,111.515,111.563,111.509,111.55,1177799994.0
2005-08-03 10:30:00,111.552,111.59,111.535,111.544,1208299997.0
2005-08-03 10:35:00,111.542,111.587,111.526,111.569,1142300012.0
2005-08-03 10:40:00,111.561,111.595,111.547,111.575,1348200000.0
2005-08-03 10:45:00,111.592,111.613,111.567,111.599,1142699992.0
2005-08-03 10:50:00,111.573,111.64,111.564,111.582,1081300000.0
2005-08-03 10:55:00,111.555,111.599,111.55,111.55,1192200004.0
2005-08-03 11:00:00,111.556,111.593,111.443,111.444,1090700014.0
2005-08-03 11:05:00,111.439,111.462,111.387,111.425,941500000.0
2005-08-03 11:10:00,111.434,111.449,111.404,111.445,1573199993.0
2005-08-03 11:15:00,111.428,111.472,111.377,111.377,1361800021.0
2005-08-03 11:20:00,111.392,111.41,111.317,111.317,996800003.0
2005-08-03 11:25:00,111.3,111.33,111.282,111.319,1148600005.0
2005-08-03 11:30:00,111.326,111.385,111.303,111.385,1212500005.0
2005-08-03 11:35:00,111.379,111.384,111.334,111.334,1509499994.0
2005-08-03 11:40:00,111.32,111.345,111.243,111.252,976200009.0
2005-08-03 11:45:00,111.26,111.288,111.242,111.276,953199996.0
2005-08-03 11:50:00,111.278,111.373,111.278,111.366,1318600000.0
2005-08-03 11:55:00,111.349,111.363,111.32,111.333,1136100012.0
2005-08-03 12:00:00,111.331,111.339,111.282,111.291,1120300006.0
2005-08-03 12:05:00,111.29,111.327,111.262,111.279,1330099993.0
2005-08-03 12:10:00,111.294,111.318,111.266,111.266,989299999.0
2005-08-03 12:15:00,111.278,111.315,111.264,111.285,1160000005.0
2005-08-03 12:20:00,111.299,111.316,111.262,111.265,1094899982.0
2005-08-03 12:25:00,111.271,111.291,111.217,111.232,1137000007.0
2005-08-03 12:30:00,111.247,111.277,111.213,111.264,1251099998.0
2005-08-03 12:35:00,111.28,111.284,111.23,111.24,1067599990.0
2005-08-03 12:40:00,111.227,111.282,111.213,111.264,1222800007.0
2005-08-03 12:45:00,111.26,111.335,111.24,111.313,1525400005.0
2005-08-03 12:50:00,111.293,111.339,111.207,111.225,1016299989.0
2005-08-03 12:55:00,111.223,111.307,111.214,111.297,1176600001.0
2005-08-03 13:00:00,111.297,111.299,111.25,111.272,999699990.0
2005-08-03 13:05:00,111.275,111.304,111.222,111.251,1186099989.0
2005-08-03 13:10:00,111.265,111.271,111.184,111.238,1065600001.0
2005-08-03 13:15:00,111.231,111.253,111.189,111.251,1398599985.0
2005-08-03 13:20:00,111.24,111.261,111.189,111.194,1368999994.0
2005-08-03 13:25:00,111.235,111.245,111.179,111.192,1056799987.0
2005-08-03 13:30:00,111.186,111.268,111.17,111.246,1042999999.0
2005-08-03 13:35:00,111.231,111.265,111.218,111.239,1432099989.0
2005-08-03 13:40:00,111.22,111.258,111.177,111.179,1048399996.0
2005-08-03 13:45:00,111.168,111.239,111.159,111.201,1247299995.0
2005-08-03 13:50:00,111.22,111.246,111.155,111.163,1282099993.0
2005-08-03 13:55:00,111.172,111.202,111.121,111.121,1322000003.0
2005-08-03 14:00:00,111.118,111.166,111.11,111.159,1150600009.0
2005-08-03 14:05:00,111.165,111.175,111.106,111.137,1106099988.0
2005-08-03 14:10:00,111.14,111.169,111.112,111.133,1352399997.0
2005-08-03 14:15:00,111.128,111.164,111.106,111.113,1445999994.0
2005-08-03 14:20:00,111.115,111.127,110.908,111.037,1154900004.0
2005-08-03 14:25:00,111.058,111.105,111.058,111.077,873299998.0
2005-08-03 14:30:00,111.069,111.154,111.066,111.111,1292200015.0
2005-08-03 14:35:00,111.112,111.174,111.112,111.158,904999999.0
2005-08-03 14:40:00,111.152,111.153,111.111,111.127,1159700002.0
2005-08-03 14:45:00,111.129,111.141,111.071,111.072,1263499991.0
2005-08-03 14:50:00,111.056,111.075,111.04,111.051,1015199996.0
2005-08-03 14:55:00,111.053,111.155,111.041,111.155,938899991.0
2005-08-03 15:00:00,111.167,111.177,111.139,111.177,1194699988.0
2005-08-03 15:05:00,111.198,111.241,111.166,111.173,995000005.0
2005-08-03 15:10:00,111.185,111.216,111.146,111.204,1087599997.0
2005-08-03 15:15:00,111.21,111.254,111.158,111.163,1304800005.0
2005-08-03 15:20:00,111.18,111.207,111.142,111.169,1368999994.0
2005-08-03 15:25:00,111.182,111.201,111.155,111.179,1082900010.0
2005-08-03 15:30:00,111.195,111.206,111.15,111.164,1197899997.0
2005-08-03 15:35:00,111.175,111.198,111.154,111.197,1251200027.0
2005-08-03 15:40:00,111.196,111.243,111.195,111.209,1205599996.0
2005-08-03 15:45:00,111.208,111.27,111.197,111.261,1607300007.0
2005-08-03 15:50:00,111.243,111.276,111.229,111.253,1458400020.0
2005-08-03 15:55:00,111.24,111.284,111.214,111.238,1373500000.0
2005-08-03 16:00:00,111.218,111.237,111.143,111.174,1102099999.0
2005-08-03 16:05:00,111.196,111.231,111.148,111.208,1004300006.0
2005-08-03 16:10:00,111.197,111.225,111.16,111.169,1412900003.0
2005-08-03 16:15:00,111.18,111.215,111.15,111.165,753899998.0
2005-08-03 16:20:00,111.172,111.201,111.127,111.127,1183900002.0
2005-08-03 16:25:00,111.122,111.174,111.11,111.124,1399399997.0
2005-08-03 16:30:00,111.127,111.161,111.119,111.153,1347400005.0
2005-08-03 16:35:00,111.143,111.235,111.14,111.196,1109400010.0
2005-08-03 16:40:00,111.188,111.196,111.141,111.151,1217399994.0
2005-08-03 16:45:00,111.142,111.194,111.117,111.192,880800005.0
2005-08-03 16:50:00,111.129,111.155,111.044,111.052,1176599997.0
2005-08-03 16:55:00,111.046,111.116,111.046,111.116,1255300008.0
2005-08-03 17:00:00,111.102,111.144,111.065,111.065,1159699998.0
2005-08-03 17:05:00,111.095,111.109,111.025,111.101,1541199983.0
2005-08-03 17:10:00,111.14,111.179,111.09,111.132,1356800017.0
2005-08-03 17:15:00,111.135,111.211,111.135,111.18,1100500001.0
2005-08-03 17:20:00,111.202,111.24,111.177,111.186,1398999996.0
2005-08-03 17:25:00,111.191,111.21,111.149,111.181,1320999988.0
2005-08-03 17:30:00,111.162,111.185,111.132,111.185,996400009.0
2005-08-03 17:35:00,111.168,111.184,111.127,111.162,1263000000.0
2005-08-03 17:40:00,111.15,111.186,111.135,111.16,1475300008.0
2005-08-03 17:45:00,111.165,111.169,111.095,111.095,1346000002.0
2005-08-03 17:50:00,111.096,111.163,111.094,111.121,1544999991.0
2005-08-03 17:55:00,111.117,111.131,111.016,111.046,1091500005.0
2005-08-03 18:00:00,111.051,111.15,111.051,111.13,8362299991.0
2005-08-03 18:05:00,111.12,111.12,111.08,111.1,7990399996.0
2005-08-03 18:10:00,111.09,111.137,111.02,111.03,8944900019.0
2005-08-03 18:15:00,111.04,111.07,111.02,111.05,8513200013.0
2005-08-03 18:20:00,111.07,111.08,111.04,111.08,4757999976.0
2005-08-03 18:25:00,111.07,111.089,111.05,111.07,8989999970.0
2005-08-03 18:30:00,111.063,111.13,111.054,111.12,8521599997.0
2005-08-03 18:35:00,111.109,111.142,111.061,111.085,4845200001.0
2005-08-03 18:40:00,111.082,111.136,111.077,111.106,6506399987.0
2005-08-03 18:45:00,111.109,111.139,111.086,111.126,5915100012.0
2005-08-03 18:50:00,111.109,111.143,111.078,111.119,8455200003.0
2005-08-03 18:55:00,111.114,111.134,111.075,111.101,6332699994.0
2005-08-03 19:00:00,111.101,111.126,111.044,111.061,4054999984.0
2005-08-03 19:05:00,111.064,111.102,111.052,111.08,5497200002.0
2005-08-03 19:10:00,111.082,111.128,111.06,111.104,3972200015.0
2005-08-03 19:15:00,111.09,111.13,111.072,111.115,5912499995.0
2005-08-03 19:20:00,111.115,111.127,111.068,111.069,4046900011.0
2005-08-03 19:25:00,111.055,111.116,111.043,111.068,7245600022.0
2005-08-03 19:30:00,111.074,111.102,111.051,111.088,6471199982.0
2005-08-03 19:35:00,111.079,111.128,111.061,111.073,4186600020.0
2005-08-03 19:40:00,111.094,111.114,111.064,111.083,4576599998.0
2005-08-03 19:45:00,111.104,111.127,111.071,111.105,4799300013.0
2005-08-03 19:50:00,111.106,111.127,111.061,111.074,5167699987.0
2005-08-03 19:55:00,111.078,111.107,111.059,111.094,4471300006.0
2005-08-03 20:00:00,111.06,111.097,111.038,111.045,3684199998.0
2005-08-03 20:05:00,111.047,111.098,111.044,111.078,5408500019.0
2005-08-03 20:10:00,111.083,111.099,111.048,111.057,5274899996.0
2005-08-03 20:15:00,111.074,111.086,111.014,111.018,4777600015.0
2005-08-03 20:20:00,111.038,111.094,111.011,111.027,5113699979.0
2005-08-03 20:25:00,111.047,111.069,111.019,111.05,7401999984.0
2005-08-03 20:30:00,111.04,111.06,111.004,111.026,7024799971.0
2005-08-03 20:35:00,111.007,111.049,110.999,111.009,3646800007.0
2005-08-03 20:40:00,111.01,111.048,110.989,111.019,7175599981.0
2005-08-03 20:45:00,111.017,111.053,111.002,111.007,7272299967.0
2005-08-03 20:50:00,111.013,111.058,111.007,111.036,4597600006.0
2005-08-03 20:55:00,111.02,111.039,110.97,111.0,7373499946.0
2005-08-03 21:00:00,110.99,111.05,110.984,111.025,5281799979.0
2005-08-03 21:05:00,111.018,111.056,110.991,111.031,4516399975.0
2005-08-03 21:10:00,111.043,111.086,111.013,111.054,3700600008.0
2005-08-03 21:15:00,111.075,111.089,111.035,111.057,6594200015.0
2005-08-03 21:20:00,111.081,111.088,111.022,111.025,7400900027.0
2005-08-03 21:25:00,111.022,111.083,111.022,111.074,4435299991.0
2005-08-03 21:30:00,111.043,111.084,111.03,111.056,2495699984.0
2005-08-03 21:35:00,111.048,111.078,111.018,111.029,2263800015.0
2005-08-03 21:40:00,111.03,111.07,111.03,111.062,4355700003.0
2005-08-03 21:45:00,111.036,111.074,111.021,111.067,3576100007.0
2005-08-03 21:50:00,111.067,111.085,111.037,111.045,2165999995.0
2005-08-03 21:55:00,111.084,111.084,111.024,111.043,1839000000.0
2005-08-03 22:00:00,111.059,111.098,111.038,111.082,4315899992.0
2005-08-03 22:05:00,111.1,111.122,111.066,111.081,1422100006.0
2005-08-03 22:10:00,111.085,111.121,111.054,111.093,1950000006.0
2005-08-03 22:15:00,111.088,111.111,111.056,111.074,1931799993.0
2005-08-03 22:20:00,111.096,111.106,111.055,111.058,1226099990.0
2005-08-03 22:25:00,111.085,111.106,111.051,111.06,1709900005.0
2005-08-03 22:30:00,111.068,111.109,111.052,111.103,2386800001.0
2005-08-03 22:35:00,111.103,111.13,111.077,111.117,1697499994.0
2005-08-03 22:40:00,111.109,111.122,111.07,111.087,1531099995.0
2005-08-03 22:45:00,111.085,111.116,111.045,111.063,1617000007.0
2005-08-03 22:50:00,111.079,111.105,111.045,111.051,1607000015.0
2005-08-03 22:55:00,111.061,111.095,111.041,111.064,1773900002.0
2005-08-03 23:00:00,111.063,111.098,111.058,111.064,1191999992.0
2005-08-03 23:05:00,111.077,111.1,111.059,111.085,1078200001.0
2005-08-03 23:10:00,111.092,111.101,111.043,111.043,1401099991.0
2005-08-03 23:15:00,111.036,111.076,111.012,111.022,1325199993.0
2005-08-03 23:20:00,111.037,111.072,111.015,111.049,1135700007.0
2005-08-03 23:25:00,111.042,111.09,111.03,111.074,1035800005.0
2005-08-03 23:30:00,111.066,111.09,111.04,111.069,1001100005.0
2005-08-03 23:35:00,111.065,111.102,111.053,111.083,1242999996.0
2005-08-03 23:40:00,111.087,111.111,111.069,111.103,1107400009.0
2005-08-03 23:45:00,111.09,111.128,111.076,111.095,1462600020.0
2005-08-03 23:50:00,111.102,111.154,111.102,111.139,957799995.0
2005-08-03 23:55:00,111.138,111.168,111.118,111.148,1056400016.0
2005-08-04 00:00:00,111.136,111.155,111.099,111.127,1411400001.0
2005-08-04 00:05:00,111.13,111.162,111.121,111.162,1502300002.0
2005-08-04 00:10:00,111.135,111.17,111.125,111.137,1115400010.0
2005-08-04 00:15:00,111.155,111.188,111.134,111.146,1079399992.0
2005-08-04 00:20:00,111.177,111.22,111.139,111.195,1201000010.0
2005-08-04 00:25:00,111.206,111.213,111.13,111.167,1185600007.0
2005-08-04 00:30:00,111.17,111.208,111.164,111.182,1181099994.0
2005-08-04 00:35:00,111.178,111.213,111.159,111.21,959500002.0
2005-08-04 00:40:00,111.23,111.235,111.165,111.168,1474900003.0
2005-08-04 00:45:00,111.18,111.211,111.158,111.181,1203800006.0
2005-08-04 00:50:00,111.186,111.201,111.148,111.148,1223400004.0
2005-08-04 00:55:00,111.153,111.179,111.138,111.146,1272399995.0
2005-08-04 01:00:00,111.16,111.16,111.013,111.081,1035599999.0
2005-08-04 01:05:00,111.088,111.124,111.071,111.123,996800005.0
2005-08-04 01:10:00,111.112,111.161,111.089,111.121,1082200005.0
2005-08-04 01:15:00,111.118,111.144,111.087,111.104,1312499995.0
2005-08-04 01:20:00,111.102,111.145,111.1,111.113,834900009.0
2005-08-04 01:25:00,111.093,111.093,111.016,111.076,1088600003.0
2005-08-04 01:30:00,111.042,111.118,111.042,111.082,1447899998.0
2005-08-04 01:35:00,111.128,111.153,111.09,111.128,1011300008.0
2005-08-04 01:40:00,111.142,111.172,111.123,111.154,1284400000.0
2005-08-04 01:45:00,111.14,111.177,111.131,111.149,894900006.0
2005-08-04 01:50:00,111.123,111.18,111.114,111.156,1265600010.0
2005-08-04 01:55:00,111.165,111.202,111.135,111.144,1527400003.0
2005-08-04 02:00:00,111.157,111.197,111.148,111.181,1212399999.0
2005-08-04 02:05:00,111.193,111.216,111.166,111.188,1526000015.0
2005-08-04 02:10:00,111.177,111.21,111.149,111.15,1006300001.0
2005-08-04 02:15:00,111.152,111.216,111.15,111.179,1108499994.0
2005-08-04 02:20:00,111.187,111.244,111.186,111.186,1012500003.0
2005-08-04 02:25:00,111.185,111.233,111.174,111.223,1588100005.0
2005-08-04 02:30:00,111.19,111.256,111.174,111.24,1167500000.0
2005-08-04 02:35:00,111.243,111.263,111.219,111.219,1160000002.0
2005-08-04 02:40:00,111.23,111.263,111.216,111.24,1352900005.0
2005-08-04 02:45:00,111.219,111.26,111.202,111.249,1372100005.0
2005-08-04 02:50:00,111.218,111.245,111.201,111.201,1094399994.0
2005-08-04 02:55:00,111.205,111.218,111.128,111.128,758500005.0
2005-08-04 03:00:00,111.113,111.12,110.933,110.948,1019599993.0
2005-08-04 03:05:00,110.956,110.984,110.886,110.895,1271700001.0
2005-08-04 03:10:00,110.882,110.918,110.844,110.905,1371599988.0
2005-08-04 03:15:00,110.908,110.908,110.786,110.795,837000004.0
2005-08-04 03:20:00,110.793,110.862,110.784,110.817,1449199995.0
2005-08-04 03:25:00,110.78,110.854,110.752,110.843,1091200004.0
2005-08-04 03:30:00,110.838,110.934,110.838,110.915,1290700021.0
2005-08-04 03:35:00,110.922,110.942,110.9,110.939,978899990.0
2005-08-04 03:40:00,110.935,110.976,110.906,110.906,1161700000.0
2005-08-04 03:45:00,110.893,110.954,110.88,110.946,1032700004.0
2005-08-04 03:50:00,110.945,110.967,110.91,110.927,1232499996.0
2005-08-04 03:55:00,110.946,110.976,110.918,110.935,1338900013.0
2005-08-04 04:00:00,110.953,110.99,110.936,110.959,1124999989.0
2005-08-04 04:05:00,110.96,110.997,110.955,110.981,1283099992.0
2005-08-04 04:10:00,110.95,111.017,110.946,110.982,1084399997.0
2005-08-04 04:15:00,111.002,111.003,110.936,110.976,879600005.0
2005-08-04 04:20:00,110.967,111.004,110.961,110.99,1102800009.0
2005-08-04 04:25:00,110.977,111.01,110.949,110.974,1404699999.0
2005-08-04 04:30:00,111.005,111.1,110.967,111.08,1027000000.0
2005-08-04 04:35:00,111.072,111.126,111.071,111.096,1035100010.0
2005-08-04 04:40:00,111.12,111.124,111.054,111.086,1199000002.0
2005-08-04 04:45:00,111.092,111.118,111.061,111.095,1380800015.0
2005-08-04 04:50:00,111.101,111.112,111.062,111.082,1080700004.0
2005-08-04 04:55:00,111.085,111.191,111.085,111.186,1020499980.0
2005-08-04 05:00:00,111.17,111.173,111.113,111.12,1115400010.0
2005-08-04 05:05:00,111.126,111.146,111.083,111.09,1028199993.0
2005-08-04 05:10:00,111.09,111.129,111.08,111.089,904400004.0
2005-08-04 05:15:00,111.105,111.12,111.083,111.095,1436400002.0
2005-08-04 05:20:00,111.093,111.121,111.074,111.08,1700399993.0
2005-08-04 05:25:00,111.095,111.108,111.049,111.049,1231699996.0
2005-08-04 05:30:00,111.06,111.103,111.054,111.054,1340499987.0
2005-08-04 05:35:00,111.052,111.101,111.051,111.087,1433400001.0
2005-08-04 05:40:00,111.092,111.113,111.065,111.088,1122599992.0
2005-08-04 05:45:00,111.109,111.114,111.05,111.05,1337300012.0
2005-08-04 05:50:00,111.085,111.106,111.038,111.078,1067099998.0
2005-08-04 05:55:00,111.069,111.104,111.053,111.099,1116299998.0
2005-08-04 06:00:00,111.068,111.118,111.068,111.089,1220699994.0
2005-08-04 06:05:00,111.092,111.118,111.076,111.099,1190800000.0
2005-08-04 06:10:00,111.107,111.107,111.057,111.074,1172199995.0
2005-08-04 06:15:00,111.058,111.089,111.052,111.063,1098399991.0
2005-08-04 06:20:00,111.055,111.115,111.055,111.115,1243799993.0
2005-08-04 06:25:00,111.095,111.133,111.084,111.108,1300500001.0
2005-08-04 06:30:00,111.1,111.124,111.09,111.099,1343299993.0
2005-08-04 06:35:00,111.13,111.145,111.093,111.112,1278400006.0
2005-08-04 06:40:00,111.132,111.136,111.06,111.082,1385499998.0
2005-08-04 06:45:00,111.08,111.13,111.08,111.099,965100008.0
2005-08-04 06:50:00,111.122,111.127,111.087,111.108,1336799992.0
2005-08-04 06:55:00,111.08,111.101,111.04,111.077,1056699993.0
2005-08-04 07:00:00,111.07,111.097,111.049,111.059,1661199991.0
2005-08-04 07:05:00,111.093,111.099,111.057,111.075,1420500011.0
2005-08-04 07:10:00,111.09,111.117,111.061,111.082,1160899997.0
2005-08-04 07:15:00,111.102,111.115,111.04,111.045,1036299999.0
2005-08-04 07:20:00,111.053,111.092,111.019,111.028,833299992.0
2005-08-04 07:25:00,111.05,111.065,110.971,111.028,1243600016.0
2005-08-04 07:30:00,110.985,111.039,110.956,110.976,1358100005.0
2005-08-04 07:35:00,110.977,110.998,110.915,110.962,1157599987.0
2005-08-04 07:40:00,110.953,111.041,110.938,111.037,950799995.0
2005-08-04 07:45:00,111.027,111.04,110.992,110.992,1298299999.0
2005-08-04 07:50:00,111.002,111.035,110.98,110.98,1071700004.0
2005-08-04 07:55:00,110.995,111.031,110.976,111.009,1301900002.0
2005-08-04 08:00:00,111.017,111.061,111.007,111.034,1090900012.0
2005-08-04 08:05:00,111.051,111.075,110.98,111.01,1310999993.0
2005-08-04 08:10:00,111.009,111.079,111.006,111.036,1494700002.0
2005-08-04 08:15:00,111.035,111.061,111.015,111.048,1270099997.0
2005-08-04 08:20:00,111.052,111.054,110.987,111.023,1120800006.0
2005-08-04 08:25:00,111.02,111.041,110.94,110.95,1272900000.0
2005-08-04 08:30:00,110.927,110.927,110.88,110.899,1385100008.0
2005-08-04 08:35:00,110.893,110.946,110.89,110.936,1007300003.0
2005-08-04 08:40:00,110.928,110.958,110.864,110.9,1463400004.0
2005-08-04 08:45:00,110.912,110.943,110.879,110.92,1361500006.0
2005-08-04 08:50:00,110.924,110.939,110.849,110.849,1546000010.0
2005-08-04 08:55:00,110.833,110.877,110.825,110.853,1129400011.0
2005-08-04 09:00:00,110.858,110.878,110.819,110.834,1446900003.0
2005-08-04 09:05:00,110.868,110.934,110.847,110.904,1041800002.0
2005-08-04 09:10:00,110.888,110.932,110.882,110.919,1166899994.0
2005-08-04 09:15:00,110.912,110.998,110.906,110.969,1105099999.0
2005-08-04 09:20:00,110.963,110.981,110.925,110.949,1106700003.0
2005-08-04 09:25:00,110.951,111.05,110.939,111.035,1391200006.0
2005-08-04 09:30:00,111.02,111.127,111.014,111.105,916800011.0
2005-08-04 09:35:00,111.111,111.129,111.069,111.099,1278000003.0
2005-08-04 09:40:00,111.121,111.171,111.096,111.096,1099400009.0
2005-08-04 09:45:00,111.078,111.213,111.076,111.213,1107499997.0
2005-08-04 09:50:00,111.207,111.217,111.144,111.144,688800008.0
2005-08-04 09:55:00,111.165,111.175,111.115,111.131,1118199999.0
2005-08-04 10:00:00,111.117,111.259,111.117,111.232,1026400001.0
2005-08-04 10:05:00,111.25,111.291,111.23,111.236,1264400002.0
2005-08-04 10:10:00,111.242,111.255,111.188,111.212,1389100002.0
2005-08-04 10:15:00,111.202,111.267,111.201,111.248,1369099993.0
2005-08-04 10:20:00,111.29,111.336,111.254,111.287,1369799998.0
2005-08-04 10:25:00,111.277,111.313,111.265,111.278,1257200012.0
2005-08-04 10:30:00,111.285,111.299,111.261,111.278,1128299999.0
2005-08-04 10:35:00,111.307,111.316,111.264,111.282,1059200010.0
2005-08-04 10:40:00,111.29,111.307,111.255,111.258,1139499997.0
2005-08-04 10:45:00,111.27,111.292,111.259,111.283,1081300009.0
2005-08-04 10:50:00,111.288,111.308,111.262,111.266,1056400009.0
2005-08-04 10:55:00,111.257,111.298,111.248,111.278,1145900005.0
2005-08-04 11:00:00,111.277,111.307,111.268,111.272,1065900008.0
2005-08-04 11:05:00,111.272,111.299,111.184,111.219,1320000000.0
2005-08-04 11:10:00,111.243,111.288,111.211,111.276,1442299992.0
2005-08-04 11:15:00,111.277,111.411,111.256,111.379,1527699991.0
2005-08-04 11:20:00,111.387,111.398,111.349,111.364,1104299999.0
2005-08-04 11:25:00,111.377,111.44,111.361,111.363,934200005.0
2005-08-04 11:30:00,111.357,111.395,111.35,111.395,1186000001.0
2005-08-04 11:35:00,111.392,111.398,111.293,111.335,844500001.0
2005-08-04 11:40:00,111.32,111.344,111.296,111.328,1165600001.0
2005-08-04 11:45:00,111.313,111.413,111.304,111.409,1378599997.0
2005-08-04 11:50:00,111.385,111.418,111.355,111.393,1454999999.0
2005-08-04 11:55:00,111.385,111.41,111.298,111.3,809399987.0
2005-08-04 12:00:00,111.327,111.356,111.299,111.334,945499998.0
2005-08-04 12:05:00,111.35,111.366,111.289,111.289,1289300003.0
2005-08-04 12:10:00,111.28,111.28,111.219,111.236,1227700012.0
2005-08-04 12:15:00,111.255,111.391,111.24,111.367,1515500009.0
2005-08-04 12:20:00,111.365,111.423,111.334,111.393,1200599999.0
2005-08-04 12:25:00,111.385,111.423,111.378,111.389,1067600006.0
2005-08-04 12:30:00,111.383,111.412,111.346,111.346,1192199997.0
2005-08-04 12:35:00,111.378,111.435,111.358,111.387,1366200005.0
2005-08-04 12:40:00,111.417,111.426,111.349,111.399,1062500000.0
2005-08-04 12:45:00,111.421,111.482,111.413,111.413,1591799996.0
2005-08-04 12:50:00,111.403,111.468,111.403,111.423,1100300010.0
2005-08-04 12:55:00,111.442,111.445,111.393,111.425,1415100008.0
2005-08-04 13:00:00,111.427,111.442,111.398,111.422,1037499999.0
2005-08-04 13:05:00,111.422,111.473,111.391,111.44,871700006.0
2005-08-04 13:10:00,111.46,111.59,111.445,111.536,1100599988.0
2005-08-04 13:15:00,111.537,111.576,111.465,111.467,947699991.0
2005-08-04 13:20:00,111.467,111.482,111.444,111.45,1231799998.0
2005-08-04 13:25:00,111.449,111.487,111.421,111.421,1241099998.0
2005-08-04 13:30:00,111.402,111.452,111.401,111.446,1209400005.0
2005-08-04 13:35:00,111.418,111.486,111.418,111.439,1112600005.0
2005-08-04 13:40:00,111.46,111.476,111.425,111.445,1472600016.0
2005-08-04 13:45:00,111.433,111.46,111.409,111.441,1022799998.0
2005-08-04 13:50:00,111.437,111.478,111.429,111.469,1252800005.0
2005-08-04 13:55:00,111.46,111.492,111.429,111.452,1032700005.0
2005-08-04 14:00:00,111.452,111.505,111.452,111.479,1251199998.0
2005-08-04 14:05:00,111.472,111.493,111.446,111.458,1009199999.0
2005-08-04 14:10:00,111.448,111.484,111.435,111.443,1177100000.0
2005-08-04 14:15:00,111.452,111.493,111.434,111.459,1505800003.0
2005-08-04 14:20:00,111.455,111.494,111.42,111.442,1163999992.0
2005-08-04 14:25:00,111.448,111.493,111.417,111.461,771200000.0
2005-08-04 14:30:00,111.433,111.496,111.425,111.464,1200000004.0
2005-08-04 14:35:00,111.465,111.493,111.454,111.48,1310800000.0
2005-08-04 14:40:00,111.466,111.549,111.466,111.532,1269199992.0
2005-08-04 14:45:00,111.539,111.579,111.497,111.497,1129400003.0
2005-08-04 14:50:00,111.482,111.491,111.446,111.487,1521400000.0
2005-08-04 14:55:00,111.481,111.501,111.448,111.466,1341100001.0
2005-08-04 15:00:00,111.457,111.482,111.406,111.462,912900006.0
2005-08-04 15:05:00,111.463,111.479,111.423,111.451,835600006.0
2005-08-04 15:10:00,111.448,111.5,111.425,111.498,1259999992.0
2005-08-04 15:15:00,111.488,111.523,111.474,111.479,1150199995.0
2005-08-04 15:20:00,111.472,111.519,111.461,111.464,1678099999.0
2005-08-04 15:25:00,111.47,111.494,111.445,111.466,1548299990.0
2005-08-04 15:30:00,111.468,111.483,111.409,111.424,1037700015.0
2005-08-04 15:35:00,111.41,111.434,111.378,111.389,1013599996.0
2005-08-04 15:40:00,111.399,111.431,111.357,111.357,1089099996.0
2005-08-04 15:45:00,111.376,111.38,111.314,111.352,1104999991.0
2005-08-04 15:50:00,111.347,111.411,111.343,111.408,1217999991.0
2005-08-04 15:55:00,111.422,111.428,111.353,111.371,1150299997.0
2005-08-04 16:00:00,111.377,111.413,111.36,111.388,1321500003.0
2005-08-04 16:05:00,111.373,111.454,111.373,111.432,999599990.0
2005-08-04 16:10:00,111.43,111.51,111.404,111.495,991800002.0
2005-08-04 16:15:00,111.5,111.562,111.495,111.513,1065500008.0
2005-08-04 16:20:00,111.501,111.501,111.457,111.464,1059800000.0
2005-08-04 16:25:00,111.474,111.505,111.424,111.453,1334599998.0
2005-08-04 16:30:00,111.44,111.485,111.406,111.423,1378700010.0
2005-08-04 16:35:00,111.41,111.414,111.34,111.365,1287000014.0
2005-08-04 16:40:00,111.37,111.405,111.316,111.318,845000002.0
2005-08-04 16:45:00,111.318,111.335,111.291,111.322,1370199991.0
2005-08-04 16:50:00,111.313,111.345,111.294,111.336,1307899998.0
2005-08-04 16:55:00,111.333,111.354,111.26,111.282,1176000003.0
2005-08-04 17:00:00,111.274,111.322,111.164,111.305,1328500000.0
2005-08-04 17:05:00,111.292,111.31,111.244,111.271,1023400002.0
2005-08-04 17:10:00,111.27,111.301,111.207,111.222,1250199997.0
2005-08-04 17:15:00,111.236,111.253,111.176,111.184,1490800005.0
2005-08-04 17:20:00,111.195,111.225,111.078,111.085,1103100008.0
2005-08-04 17:25:00,111.073,111.083,110.993,111.062,1251700004.0
2005-08-04 17:30:00,111.058,111.149,111.057,111.143,1415399995.0
2005-08-04 17:35:00,111.128,111.188,111.102,111.15,1300000006.0
2005-08-04 17:40:00,111.148,111.189,111.139,111.144,1282799993.0
2005-08-04 17:45:00,111.162,111.227,111.152,111.212,1250300002.0
2005-08-04 17:50:00,111.211,111.241,111.121,111.125,1674399994.0
2005-08-04 17:55:00,111.113,111.189,111.095,111.18,1049199980.0
2005-08-04 18:00:00,111.138,111.19,111.134,111.18,5818699995.0
2005-08-04 18:05:00,111.19,111.22,111.18,111.21,8673000015.0
2005-08-04 18:10:00,111.2,111.216,111.093,111.14,8471499983.0
2005-08-04 18:15:00,111.13,111.18,111.115,111.17,6276799945.0
2005-08-04 18:20:00,111.16,111.18,111.15,111.16,7338999965.0
2005-08-04 18:25:00,111.17,111.195,111.11,111.13,8360799963.0
2005-08-04 18:30:00,111.11,111.14,111.093,111.12,9701900024.0
2005-08-04 18:35:00,111.13,111.159,111.088,111.11,7143700020.0
2005-08-04 18:40:00,111.135,111.16,111.082,111.082,6774399975.0
2005-08-04 18:45:00,111.074,111.138,111.074,111.083,5970800002.0
2005-08-04 18:50:00,111.117,111.13,111.075,111.095,8738999981.0
2005-08-04 18:55:00,111.092,111.14,111.076,111.086,6451400018.0
2005-08-04 19:00:00,111.113,111.167,111.078,111.159,4437500028.0
2005-08-04 19:05:00,111.134,111.237,111.134,111.212,4841900003.0
2005-08-04 19:10:00,111.205,111.238,111.158,111.16,4343900018.0
2005-08-04 19:15:00,111.18,111.218,111.169,111.2,4772599983.0
2005-08-04 19:20:00,111.159,111.211,111.146,111.162,5087599986.0
2005-08-04 19:25:00,111.192,111.217,111.141,111.173,4550599992.0
2005-08-04 19:30:00,111.147,111.208,111.133,111.168,6016199990.0
2005-08-04 19:35:00,111.189,111.226,111.156,111.189,4186999984.0
2005-08-04 19:40:00,111.197,111.237,111.15,111.15,4610500005.0
2005-08-04 19:45:00,111.159,111.219,111.155,111.176,4301100001.0
2005-08-04 19:50:00,111.193,111.25,111.166,111.233,5086999997.0
2005-08-04 19:55:00,111.218,111.267,111.19,111.19,4724000008.0
2005-08-04 20:00:00,111.228,111.252,111.149,111.205,3599899999.0
2005-08-04 20:05:00,111.17,111.244,111.164,111.197,6018899979.0
2005-08-04 20:10:00,111.201,111.267,111.194,111.233,4928100002.0
2005-08-04 20:15:00,111.237,111.257,111.198,111.233,4378900017.0
2005-08-04 20:20:00,111.23,111.249,111.173,111.173,5402999972.0
2005-08-04 20:25:00,111.193,111.227,111.169,111.2,7257699983.0
2005-08-04 20:30:00,111.19,111.248,111.189,111.195,7474799994.0
2005-08-04 20:35:00,111.234,111.246,111.186,111.223,3630399994.0
2005-08-04 20:40:00,111.225,111.268,111.198,111.234,7335500029.0
2005-08-04 20:45:00,111.228,111.267,111.198,111.204,7539000017.0
2005-08-04 20:50:00,111.202,111.248,111.184,111.225,4748499995.0
2005-08-04 20:55:00,111.201,111.3,111.181,111.25,6348800008.0
2005-08-04 21:00:00,111.26,111.317,111.225,111.242,4945600005.0
2005-08-04 21:05:00,111.255,111.282,111.227,111.26,4114999994.0
2005-08-04 21:10:00,111.255,111.284,111.213,111.247,3905799996.0
2005-08-04 21:15:00,111.234,111.309,111.219,111.285,7004699995.0
2005-08-04 21:20:00,111.269,111.306,111.237,111.237,7525199989.0
2005-08-04 21:25:00,111.251,111.292,111.23,111.237,4210999982.0
2005-08-04 21:30:00,111.238,111.289,111.218,111.28,2947700018.0
2005-08-04 21:35:00,111.287,111.315,111.235,111.262,2241199996.0
2005-08-04 21:40:00,111.272,111.314,111.249,111.25,4648199992.0
2005-08-04 21:45:00,111.295,111.309,111.228,111.252,3646899980.0
2005-08-04 21:50:00,111.288,111.318,111.254,111.27,1893300005.0
2005-08-04 21:55:00,111.286,111.319,111.265,111.285,1868699985.0
2005-08-04 22:00:00,111.294,111.348,111.285,111.308,3699299968.0
2005-08-04 22:05:00,111.331,111.365,111.303,111.335,1356899998.0
2005-08-04 22:10:00,111.321,111.367,111.31,111.31,1801099997.0
2005-08-04 22:15:00,111.319,111.365,111.302,111.322,2412700012.0
2005-08-04 22:20:00,111.33,111.355,111.304,111.304,1090100000.0
2005-08-04 22:25:00,111.302,111.351,111.296,111.307,2065799999.0
2005-08-04 22:30:00,111.315,111.347,111.298,111.318,2503899992.0
2005-08-04 22:35:00,111.308,111.341,111.284,111.293,2169200007.0
2005-08-04 22:40:00,111.316,111.325,111.253,111.274,1566400000.0
2005-08-04 22:45:00,111.273,111.313,111.248,111.255,1372799994.0
2005-08-04 22:50:00,111.285,111.296,111.225,111.225,1729399999.0
2005-08-04 22:55:00,111.219,111.257,111.19,111.223,1733500003.0
2005-08-04 23:00:00,111.265,111.274,111.213,111.216,1252999991.0
2005-08-04 23:05:00,111.255,111.258,111.194,111.212,1796199994.0
2005-08-04 23:10:00,111.22,111.267,111.197,111.255,1405700003.0
2005-08-04 23:15:00,111.273,111.281,111.188,111.19,1404999998.0
2005-08-04 23:20:00,111.206,111.251,111.201,111.243,1204800001.0
2005-08-04 23:25:00,111.242,111.266,111.225,111.233,1389200008.0
2005-08-04 23:30:00,111.238,111.308,111.238,111.308,927500006.0
2005-08-04 23:35:00,111.282,111.293,111.243,111.25,1437899996.0
2005-08-04 23:40:00,111.254,111.287,111.23,111.244,1112899990.0
2005-08-04 23:45:00,111.228,111.252,111.196,111.229,1304200011.0
2005-08-04 23:50:00,111.211,111.249,111.209,111.236,1669299993.0
2005-08-04 23:55:00,111.208,111.241,111.194,111.194,1247700014.0
2005-08-05 00:00:00,111.207,111.241,111.144,111.158,1050699988.0
2005-08-05 00:05:00,111.18,111.194,111.151,111.18,1055900009.0
2005-08-05 00:10:00,111.18,111.196,111.146,111.165,1252900003.0
2005-08-05 00:15:00,111.172,111.197,111.14,111.16,1218599992.0
2005-08-05 00:20:00,111.144,111.174,111.12,111.134,1462500000.0
2005-08-05 00:25:00,111.147,111.164,111.101,111.147,901400005.0
2005-08-05 00:30:00,111.125,111.155,111.105,111.141,1192499989.0
2005-08-05 00:35:00,111.129,111.181,111.128,111.161,1285000008.0
2005-08-05 00:40:00,111.162,111.223,111.162,111.204,1502899977.0
2005-08-05 00:45:00,111.207,111.247,111.199,111.208,1028699998.0
2005-08-05 00:50:00,111.217,111.255,111.211,111.234,1524999985.0
2005-08-05 00:55:00,111.237,111.268,111.205,111.26,1174000000.0
2005-08-05 01:00:00,111.26,111.26,111.205,111.248,1249899996.0
2005-08-05 01:05:00,111.255,111.27,111.213,111.219,1391500011.0
2005-08-05 01:10:00,111.23,111.267,111.219,111.246,1210700015.0
2005-08-05 01:15:00,111.232,111.309,111.231,111.274,1618899999.0
2005-08-05 01:20:00,111.263,111.307,111.243,111.246,1100900003.0
2005-08-05 01:25:00,111.28,111.293,111.214,111.255,1239899993.0
2005-08-05 01:30:00,111.265,111.281,111.225,111.262,1283800003.0
2005-08-05 01:35:00,111.27,111.274,111.225,111.249,1247300004.0
2005-08-05 01:40:00,111.246,111.271,111.224,111.234,1028499997.0
2005-08-05 01:45:00,111.255,111.292,111.231,111.292,1432199995.0
2005-08-05 01:50:00,111.293,111.301,111.24,111.28,1537100003.0
2005-08-05 01:55:00,111.293,111.314,111.218,111.218,1154299998.0
2005-08-05 02:00:00,111.225,111.292,111.22,111.243,1466899999.0
2005-08-05 02:05:00,111.238,111.25,111.183,111.193,1048700004.0
2005-08-05 02:10:00,111.2,111.266,111.189,111.256,1171400002.0
2005-08-05 02:15:00,111.24,111.276,111.228,111.256,1111699999.0
2005-08-05 02:20:00,111.264,111.278,111.216,111.233,1219499991.0
2005-08-05 02:25:00,111.243,111.267,111.213,111.218,1194499995.0
2005-08-05 02:30:00,111.225,111.247,111.209,111.216,1401300003.0
2005-08-05 02:35:00,111.225,111.25,111.197,111.241,1336100000.0
2005-08-05 02:40:00,111.241,111.279,111.219,111.266,1038599989.0
2005-08-05 02:45:00,111.261,111.283,111.243,111.27,1511799998.0
2005-08-05 02:50:00,111.266,111.325,111.261,111.308,931599997.0
2005-08-05 02:55:00,111.315,111.368,111.277,111.295,1016500003.0
2005-08-05 03:00:00,111.307,111.361,111.305,111.321,1352599994.0
2005-08-05 03:05:00,111.345,111.355,111.311,111.354,1319400009.0
2005-08-05 03:10:00,111.338,111.369,111.29,111.312,1487299997.0
2005-08-05 03:15:00,111.328,111.338,111.289,111.289,1128699998.0
2005-08-05 03:20:00,111.285,111.304,111.237,111.271,1342699998.0
2005-08-05 03:25:00,111.26,111.303,111.252,111.303,1167699998.0
2005-08-05 03:30:00,111.305,111.329,111.279,111.305,1199500003.0
2005-08-05 03:35:00,111.3,111.335,111.286,111.29,1121300008.0
2005-08-05 03:40:00,111.311,111.326,111.226,111.253,1425399995.0
2005-08-05 03:45:00,111.253,111.311,111.242,111.26,1060300011.0
2005-08-05 03:50:00,111.255,111.294,111.23,111.261,1065600002.0
2005-08-05 03:55:00,111.251,111.305,111.248,111.259,915400012.0
2005-08-05 04:00:00,111.27,111.296,111.243,111.262,1451700011.0
2005-08-05 04:05:00,111.251,111.29,111.22,111.281,1307899992.0
2005-08-05 04:10:00,111.27,111.316,111.252,111.284,1223299988.0
2005-08-05 04:15:00,111.272,111.343,111.246,111.315,1101199998.0
2005-08-05 04:20:00,111.317,111.383,111.31,111.382,1059899993.0
2005-08-05 04:25:00,111.365,111.386,111.336,111.382,1334300002.0
2005-08-05 04:30:00,111.36,111.421,111.35,111.421,1296199992.0
2005-08-05 04:35:00,111.437,111.462,111.392,111.392,902300009.0
2005-08-05 04:40:00,111.387,111.429,111.325,111.364,1104900002.0
2005-08-05 04:45:00,111.397,111.435,111.36,111.382,1249999996.0
2005-08-05 04:50:00,111.373,111.437,111.363,111.374,1353099995.0
2005-08-05 04:55:00,111.377,111.449,111.377,111.422,790699992.0
2005-08-05 05:00:00,111.413,111.477,111.409,111.445,1065299996.0
2005-08-05 05:05:00,111.463,111.476,111.414,111.42,1148199991.0
2005-08-05 05:10:00,111.419,111.467,111.417,111.465,1411499999.0
2005-08-05 05:15:00,111.476,111.641,111.464,111.618,1226699996.0
2005-08-05 05:20:00,111.618,111.638,111.577,111.61,1266100009.0
2005-08-05 05:25:00,111.603,111.612,111.536,111.6,1193799994.0
2005-08-05 05:30:00,111.615,111.739,111.572,111.672,1359299993.0
2005-08-05 05:35:00,111.684,111.71,111.653,111.671,1257900017.0
2005-08-05 05:40:00,111.69,111.728,111.669,111.716,1356099998.0
2005-08-05 05:45:00,111.732,111.78,111.699,111.732,1390300001.0
2005-08-05 05:50:00,111.748,111.77,111.716,111.764,1275900023.0
2005-08-05 05:55:00,111.763,111.772,111.723,111.732,1230899994.0
2005-08-05 06:00:00,111.73,111.764,111.698,111.76,931100000.0
2005-08-05 06:05:00,111.748,111.781,111.731,111.767,1104400010.0
2005-08-05 06:10:00,111.77,111.788,111.736,111.763,1250400002.0
2005-08-05 06:15:00,111.75,111.776,111.736,111.736,1149700007.0
2005-08-05 06:20:00,111.741,111.786,111.725,111.762,930199999.0
2005-08-05 06:25:00,111.77,111.801,111.759,111.767,1232300007.0
2005-08-05 06:30:00,111.748,111.765,111.669,111.73,915700002.0
2005-08-05 06:35:00,111.731,111.794,111.727,111.78,1410200003.0
2005-08-05 06:40:00,111.768,111.768,111.71,111.71,1211900003.0
2005-08-05 06:45:00,111.765,111.788,111.709,111.756,1307099983.0
2005-08-05 06:50:00,111.757,111.809,111.737,111.779,1310200004.0
2005-08-05 06:55:00,111.785,111.792,111.76,111.782,1107899993.0
2005-08-05 07:00:00,111.756,111.789,111.712,111.712,1261900001.0
2005-08-05 07:05:00,111.72,111.78,111.713,111.748,1043599999.0
2005-08-05 07:10:00,111.737,111.774,111.721,111.739,1283799989.0
2005-08-05 07:15:00,111.72,111.771,111.714,111.758,1164200000.0
2005-08-05 07:20:00,111.78,111.798,111.737,111.75,1244899996.0
2005-08-05 07:25:00,111.763,111.772,111.728,111.752,1128999987.0
2005-08-05 07:30:00,111.76,111.78,111.695,111.712,1435200001.0
2005-08-05 07:35:00,111.729,111.752,111.669,111.674,923800004.0
2005-08-05 07:40:00,111.683,111.709,111.65,111.669,1151999993.0
2005-08-05 07:45:00,111.68,111.739,111.661,111.719,1133399999.0
2005-08-05 07:50:00,111.722,111.725,111.669,111.677,1226200009.0
2005-08-05 07:55:00,111.688,111.71,111.624,111.662,1207600001.0
2005-08-05 08:00:00,111.648,111.696,111.641,111.666,1470500006.0
2005-08-05 08:05:00,111.672,111.696,111.647,111.671,1072499999.0
2005-08-05 08:10:00,111.656,111.695,111.65,111.66,1191500014.0
2005-08-05 08:15:00,111.68,111.684,111.592,111.65,879799995.0
2005-08-05 08:20:00,111.629,111.646,111.58,111.584,1441000009.0
2005-08-05 08:25:00,111.615,111.621,111.524,111.561,1270199985.0
2005-08-05 08:30:00,111.56,111.622,111.409,111.409,1493400002.0
2005-08-05 08:35:00,111.432,111.461,111.427,111.437,1249899999.0
2005-08-05 08:40:00,111.405,111.442,111.389,111.417,1536600008.0
2005-08-05 08:45:00,111.409,111.45,111.409,111.422,1220099994.0
2005-08-05 08:50:00,111.432,111.443,111.393,111.422,1392800007.0
2005-08-05 08:55:00,111.409,111.439,111.399,111.399,955400001.0
2005-08-05 09:00:00,111.408,111.421,111.39,111.406,1677200004.0
2005-08-05 09:05:00,111.41,111.44,111.378,111.384,1166200002.0
2005-08-05 09:10:00,111.386,111.406,111.345,111.362,1437399992.0
2005-08-05 09:15:00,111.385,111.391,111.344,111.363,1249400008.0
2005-08-05 09:20:00,111.329,111.378,111.311,111.366,1049399997.0
2005-08-05 09:25:00,111.373,111.386,111.351,111.358,896300001.0
2005-08-05 09:30:00,111.352,111.371,111.32,111.32,1074099996.0
2005-08-05 09:35:00,111.312,111.341,111.294,111.316,1521900011.0
2005-08-05 09:40:00,111.32,111.341,111.296,111.329,1062800001.0
2005-08-05 09:45:00,111.335,111.382,111.318,111.382,1512999992.0
2005-08-05 09:50:00,111.377,111.416,111.351,111.408,1168499998.0
2005-08-05 09:55:00,111.4,111.406,111.328,111.359,990100006.0
2005-08-05 10:00:00,111.385,111.41,111.351,111.39,1228599995.0
2005-08-05 10:05:00,111.37,111.395,111.353,111.369,1407900002.0
2005-08-05 10:10:00,111.395,111.402,111.359,111.377,1494900015.0
2005-08-05 10:15:00,111.372,111.457,111.366,111.407,1327100001.0
2005-08-05 10:20:00,111.452,111.522,111.412,111.508,1305699980.0
2005-08-05 10:25:00,111.515,111.543,111.45,111.474,1277900019.0
2005-08-05 10:30:00,111.483,111.536,111.445,111.45,1017199994.0
2005-08-05 10:35:00,111.47,111.497,111.451,111.473,873200007.0
2005-08-05 10:40:00,111.495,111.497,111.455,111.484,1031700007.0
2005-08-05 10:45:00,111.488,111.529,111.477,111.502,1272200001.0
2005-08-05 10:50:00,111.503,111.6,111.494,111.575,982499993.0
2005-08-05 10:55:00,111.553,111.592,111.526,111.535,1299799996.0
2005-08-05 11:00:00,111.54,111.612,111.54,111.6,1302000012.0
2005-08-05 11:05:00,111.589,111.654,111.588,111.641,1480900000.0
2005-08-05 11:10:00,111.648,111.657,111.575,111.611,1210600007.0
2005-08-05 11:15:00,111.632,111.641,111.565,111.612,1214199991.0
2005-08-05 11:20:00,111.588,111.604,111.558,111.598,1263000000.0
2005-08-05 11:25:00,111.584,111.608,111.56,111.578,1248100003.0
2005-08-05 11:30:00,111.567,111.669,111.567,111.669,841800009.0
2005-08-05 11:35:00,111.65,111.7,111.639,111.669,1316799989.0
2005-08-05 11:40:00,111.666,111.697,111.65,111.65,1144199996.0
2005-08-05 11:45:00,111.665,111.697,111.632,111.671,1284300007.0
2005-08-05 11:50:00,111.677,111.695,111.65,111.666,1616500014.0
2005-08-05 11:55:00,111.654,111.682,111.614,111.641,1395700008.0
2005-08-05 12:00:00,111.616,111.655,111.604,111.641,1152699997.0
2005-08-05 12:05:00,111.607,111.636,111.583,111.602,903099994.0
2005-08-05 12:10:00,111.614,111.645,111.573,111.573,1332599987.0
2005-08-05 12:15:00,111.62,111.625,111.571,111.611,1217000005.0
2005-08-05 12:20:00,111.619,111.642,111.574,111.574,1024500006.0
2005-08-05 12:25:00,111.565,111.602,111.534,111.575,1074799993.0
2005-08-05 12:30:00,111.579,111.612,111.564,111.578,853900002.0
2005-08-05 12:35:00,111.589,111.611,111.56,111.605,1160099999.0
2005-08-05 12:40:00,111.606,111.666,111.601,111.636,1413600014.0
2005-08-05 12:45:00,111.647,111.682,111.616,111.633,1189399995.0
2005-08-05 12:50:00,111.633,111.677,111.59,111.639,1133400001.0
2005-08-05 12:55:00,111.63,111.669,111.617,111.642,1225300010.0
2005-08-05 13:00:00,111.646,111.679,111.615,111.661,1415800001.0
2005-08-05 13:05:00,111.675,111.683,111.622,111.65,1480899991.0
2005-08-05 13:10:00,111.637,111.664,111.598,111.66,1256900007.0
2005-08-05 13:15:00,111.642,111.69,111.617,111.686,1090700000.0
2005-08-05 13:20:00,111.672,111.708,111.627,111.627,1036000005.0
2005-08-05 13:25:00,111.638,111.674,111.594,111.612,1086200009.0
2005-08-05 13:30:00,111.59,111.602,111.485,111.538,1332999995.0
2005-08-05 13:35:00,111.504,111.566,111.494,111.548,1426400006.0
2005-08-05 13:40:00,111.525,111.578,111.525,111.549,1258400012.0
2005-08-05 13:45:00,111.538,111.573,111.431,111.438,790200005.0
2005-08-05 13:50:00,111.463,111.506,111.434,111.499,1141799994.0
2005-08-05 13:55:00,111.487,111.543,111.466,111.494,1192899992.0
2005-08-05 14:00:00,111.506,111.543,111.457,111.491,1161899993.0
2005-08-05 14:05:00,111.467,111.536,111.463,111.479,790400000.0
2005-08-05 14:10:00,111.492,111.515,111.458,111.493,1313600007.0
2005-08-05 14:15:00,111.495,111.567,111.478,111.565,1011499990.0
2005-08-05 14:20:00,111.577,111.625,111.54,111.598,960600001.0
2005-08-05 14:25:00,111.627,111.651,111.565,111.568,1221300000.0
2005-08-05 14:30:00,111.593,111.826,111.567,111.742,1578399982.0
2005-08-05 14:35:00,111.739,111.887,111.73,111.869,901600000.0
2005-08-05 14:40:00,111.862,111.884,111.764,111.874,1239700004.0
2005-08-05 14:45:00,111.874,111.945,111.862,111.896,1179499999.0
2005-08-05 14:50:00,111.897,112.032,111.897,112.032,1026099999.0
2005-08-05 14:55:00,112.042,112.042,111.91,112.006,1086800005.0
2005-08-05 15:00:00,112.008,112.134,112.003,112.089,1024399991.0
2005-08-05 15:05:00,112.103,112.161,112.093,112.159,1061100003.0
2005-08-05 15:10:00,112.156,112.185,112.118,112.12,1283399986.0
2005-08-05 15:15:00,112.11,112.122,112.052,112.053,1478699996.0
2005-08-05 15:20:00,112.058,112.07,111.996,112.017,1438200001.0
2005-08-05 15:25:00,112.025,112.034,111.87,111.898,1353899991.0
2005-08-05 15:30:00,111.918,111.967,111.887,111.966,856600006.0
2005-08-05 15:35:00,111.972,111.981,111.875,111.888,1330099999.0
2005-08-05 15:40:00,111.906,111.958,111.885,111.89,1367299994.0
2005-08-05 15:45:00,111.891,112.045,111.881,112.025,992199999.0
2005-08-05 15:50:00,112.032,112.09,112.012,112.044,1227099993.0
2005-08-05 15:55:00,112.06,112.076,112.024,112.033,1375900003.0
2005-08-05 16:00:00,112.026,112.075,111.978,112.012,942300001.0
2005-08-05 16:05:00,112.015,112.045,112.0,112.0,991600004.0
2005-08-05 16:10:00,111.993,111.994,111.937,111.977,1334299991.0
2005-08-05 16:15:00,111.973,112.036,111.973,111.985,906900007.0
2005-08-05 16:20:00,111.995,112.053,111.955,111.993,1112399994.0
2005-08-05 16:25:00,112.017,112.059,111.99,112.014,1116300001.0
2005-08-05 16:30:00,112.024,112.038,111.964,111.964,1007300012.0
2005-08-05 16:35:00,111.951,111.964,111.906,111.935,1668300014.0
2005-08-05 16:40:00,111.973,111.983,111.92,111.942,1290999995.0
2005-08-05 16:45:00,111.958,112.026,111.956,112.022,1340900000.0
2005-08-05 16:50:00,112.0,112.083,111.984,112.052,1069699987.0
2005-08-05 16:55:00,112.033,112.074,112.03,112.05,1669100009.0
2005-08-05 17:00:00,112.06,112.08,112.016,112.016,1558200004.0
2005-08-05 17:05:00,112.03,112.115,112.03,112.075,1109400005.0
2005-08-05 17:10:00,112.085,112.135,112.073,112.118,1627399989.0
2005-08-05 17:15:00,112.128,112.187,112.128,112.13,1105800012.0
2005-08-05 17:20:00,112.155,112.168,112.078,112.08,1061400006.0
2005-08-05 17:25:00,112.068,112.103,112.023,112.041,1181900000.0
2005-08-05 17:30:00,112.017,112.06,111.973,112.044,1313599995.0
2005-08-05 17:35:00,112.04,112.056,111.974,112.021,973399996.0
2005-08-05 17:40:00,112.005,112.073,112.0,112.0,962199999.0
2005-08-05 17:45:00,112.013,112.141,112.008,112.093,1070299999.0
2005-08-05 17:50:00,112.108,112.123,112.055,112.078,1193500001.0
2005-08-05 17:55:00,112.07,112.128,112.064,112.074,1265999999.0
2005-08-05 18:00:00,112.081,112.129,112.08,112.1,7842499953.0
2005-08-05 18:05:00,112.11,112.11,112.09,112.1,7666399964.0
2005-08-05 18:10:00,112.11,112.13,112.069,112.13,9297399973.0
2005-08-05 18:15:00,112.14,112.191,112.124,112.15,9343599982.0
2005-08-05 18:20:00,112.14,112.142,112.07,112.1,10569999965.0
2005-08-05 18:25:00,112.11,112.18,112.11,112.16,10430999978.0
2005-08-05 18:30:00,112.17,112.186,112.13,112.17,7471999990.0
2005-08-05 18:35:00,112.165,112.199,112.145,112.145,4943900014.0
2005-08-05 18:40:00,112.166,112.207,112.133,112.133,6832999988.0
2005-08-05 18:45:00,112.136,112.175,112.116,112.16,6368200013.0
2005-08-05 18:50:00,112.137,112.175,112.108,112.132,8481600034.0
2005-08-05 18:55:00,112.117,112.166,112.104,112.127,6342800003.0
2005-08-05 19:00:00,112.121,112.14,112.077,112.127,4630699987.0
2005-08-05 19:05:00,112.111,112.16,112.098,112.143,6123199981.0
2005-08-05 19:10:00,112.142,112.184,112.137,112.143,3794999994.0
2005-08-05 19:15:00,112.145,112.178,112.127,112.148,5896500008.0
2005-08-05 19:20:00,112.143,112.17,112.089,112.118,6202299972.0
2005-08-05 19:25:00,112.105,112.149,112.094,112.143,6590000005.0
2005-08-05 19:30:00,112.139,112.167,112.112,112.153,5872900023.0
2005-08-05 19:35:00,112.127,112.149,112.053,112.053,4590800016.0
2005-08-05 19:40:00,112.048,112.127,112.038,112.087,4738199988.0
2005-08-05 19:45:00,112.103,112.126,112.058,112.106,4114599995.0
2005-08-05 19:50:00,112.086,112.124,112.05,112.07,5187700018.0
2005-08-05 19:55:00,112.081,112.137,112.063,112.079,4250700014.0
2005-08-05 20:00:00,112.085,112.126,112.056,112.095,3317200010.0
2005-08-05 20:05:00,112.089,112.136,112.064,112.083,5772200004.0
2005-08-05 20:10:00,112.095,112.151,112.078,112.112,6006899995.0
2005-08-05 20:15:00,112.125,112.156,112.098,112.125,4723199998.0
2005-08-05 20:20:00,112.12,112.154,112.1,112.103,5068100011.0
2005-08-05 20:25:00,112.123,112.138,112.089,112.1,5034900029.0
2005-08-05 20:30:00,112.11,112.135,112.059,112.08,3214700006.0
2005-08-05 20:35:00,112.092,112.119,112.031,112.044,4155999980.0
2005-08-05 20:40:00,112.05,112.101,112.021,112.045,6394699990.0
2005-08-05 20:45:00,112.033,112.068,112.005,112.043,7751200009.0
2005-08-05 20:50:00,112.032,112.076,112.013,112.074,3767400017.0
2005-08-05 20:55:00,112.05,112.065,111.999,112.01,6576400021.0
2005-08-05 21:00:00,112.012,112.057,111.989,112.025,5734699983.0
2005-08-05 21:05:00,112.025,112.037,111.983,112.03,3965000000.0
2005-08-05 21:10:00,112.028,112.028,111.968,111.985,3568900008.0
2005-08-05 21:15:00,111.988,112.013,111.962,111.977,6825300002.0
2005-08-05 21:20:00,111.995,112.019,111.972,111.992,7125200000.0
2005-08-05 21:25:00,111.996,112.054,111.979,112.03,4866299984.0
2005-08-05 21:30:00,112.015,112.048,112.0,112.003,2761500007.0
2005-08-05 21:35:00,112.038,112.056,112.005,112.028,2124700005.0
2005-08-05 21:40:00,112.022,112.026,111.956,111.987,4080999976.0
2005-08-05 21:45:00,111.97,112.002,111.94,111.981,3599200023.0
2005-08-05 21:50:00,111.962,111.989,111.938,111.959,2050300010.0
2005-08-05 21:55:00,111.966,111.994,111.935,111.96,2029400002.0
2005-08-05 22:00:00,111.987,111.993,111.936,111.966,4104900023.0
2005-08-05 22:05:00,111.968,111.996,111.932,111.955,1405599994.0
2005-08-05 22:10:00,111.945,111.999,111.935,111.985,1602900002.0
2005-08-05 22:15:00,111.991,112.009,111.95,111.999,1777700007.0
2005-08-05 22:20:00,112.007,112.009,111.958,111.971,1277700003.0
2005-08-05 22:25:00,111.972,111.999,111.947,111.947,1986500011.0
2005-08-05 22:30:00,111.957,111.989,111.931,111.954,2476599998.0
2005-08-05 22:35:00,111.973,111.978,111.895,111.916,1905300001.0
2005-08-05 22:40:00,111.926,111.96,111.897,111.917,1350300014.0
2005-08-05 22:45:00,111.956,111.956,111.911,111.93,1841300006.0
2005-08-05 22:50:00,111.931,111.956,111.909,111.918,1970599989.0
2005-08-05 22:55:00,111.939,111.94,111.895,111.909,1845899994.0
2005-08-07 23:00:00,111.866,112.09,111.866,112.079,1547499985.0
2005-08-07 23:05:00,112.073,112.112,112.045,112.094,1821100008.0
2005-08-07 23:10:00,112.103,112.125,112.079,112.104,1228599990.0
2005-08-07 23:15:00,112.11,112.165,112.096,112.14,1297700000.0
2005-08-07 23:20:00,112.153,112.195,112.145,112.163,1150599993.0
2005-08-07 23:25:00,112.175,112.214,112.152,112.183,1365500011.0
2005-08-07 23:30:00,112.178,112.239,112.16,112.166,1242600016.0
2005-08-07 23:35:00,112.16,112.191,112.143,112.191,1682500006.0
2005-08-07 23:40:00,112.183,112.206,112.155,112.185,1212599991.0
2005-08-07 23:45:00,112.191,112.218,112.16,112.174,1147700020.0
2005-08-07 23:50:00,112.182,112.223,112.153,112.192,1407200006.0
2005-08-07 23:55:00,112.212,112.221,112.179,112.2,1263399993.0
2005-08-08 00:00:00,112.139,112.24,112.06,112.233,1458600006.0
2005-08-08 00:05:00,112.238,112.239,112.186,112.207,1308700005.0
2005-08-08 00:10:00,112.222,112.25,112.194,112.25,1100000001.0
2005-08-08 00:15:00,112.238,112.255,112.203,112.208,1159000002.0
2005-08-08 00:20:00,112.21,112.256,112.204,112.237,1567699989.0
2005-08-08 00:25:00,112.25,112.284,112.213,112.236,1188500002.0
2005-08-08 00:30:00,112.242,112.265,112.209,112.265,1012700001.0
2005-08-08 00:35:00,112.258,112.258,112.205,112.254,1234000009.0
2005-08-08 00:40:00,112.26,112.276,112.219,112.233,1571100015.0
2005-08-08 00:45:00,112.252,112.284,112.226,112.254,664900003.0
2005-08-08 00:50:00,112.235,112.276,112.225,112.229,1339499993.0
2005-08-08 00:55:00,112.238,112.315,112.233,112.298,1354100007.0
2005-08-08 01:00:00,112.313,112.318,112.227,112.243,1266800003.0
2005-08-08 01:05:00,112.256,112.307,112.255,112.293,1020700001.0
2005-08-08 01:10:00,112.271,112.298,112.251,112.266,1177799998.0
2005-08-08 01:15:00,112.274,112.324,112.27,112.292,886200000.0
2005-08-08 01:20:00,112.283,112.333,112.273,112.305,1184600008.0
2005-08-08 01:25:00,112.317,112.335,112.296,112.321,1089000003.0
2005-08-08 01:30:00,112.313,112.394,112.301,112.387,1183199987.0
2005-08-08 01:35:00,112.397,112.433,112.358,112.401,1069600001.0
2005-08-08 01:40:00,112.39,112.41,112.349,112.368,1076100004.0
2005-08-08 01:45:00,112.385,112.408,112.366,112.388,1151599994.0
2005-08-08 01:50:00,112.369,112.399,112.348,112.375,1176799995.0
2005-08-08 01:55:00,112.377,112.412,112.35,112.373,1378100000.0
2005-08-08 02:00:00,112.372,112.386,112.296,112.307,1260199996.0
2005-08-08 02:05:00,112.316,112.346,112.294,112.316,1195299995.0
2005-08-08 02:10:00,112.312,112.37,112.301,112.362,1408300012.0
2005-08-08 02:15:00,112.37,112.421,112.365,112.411,1403799992.0
2005-08-08 02:20:00,112.409,112.416,112.338,112.34,1340900017.0
2005-08-08 02:25:00,112.35,112.397,112.341,112.354,1532099994.0
2005-08-08 02:30:00,112.368,112.385,112.334,112.345,1344300011.0
2005-08-08 02:35:00,112.335,112.378,112.335,112.342,1380300011.0
2005-08-08 02:40:00,112.35,112.41,112.344,112.39,1322700000.0
2005-08-08 02:45:00,112.416,112.431,112.384,112.424,1344300004.0
2005-08-08 02:50:00,112.402,112.433,112.361,112.384,1068799998.0
2005-08-08 02:55:00,112.378,112.435,112.376,112.404,1063299995.0
2005-08-08 03:00:00,112.407,112.433,112.35,112.433,1235100020.0
2005-08-08 03:05:00,112.373,112.416,112.351,112.352,1149499994.0
2005-08-08 03:10:00,112.365,112.41,112.344,112.391,1369600006.0
2005-08-08 03:15:00,112.395,112.444,112.384,112.41,1193299993.0
2005-08-08 03:20:00,112.417,112.453,112.358,112.359,1053999994.0
2005-08-08 03:25:00,112.369,112.411,112.346,112.346,1135800002.0
2005-08-08 03:30:00,112.32,112.401,112.317,112.36,1175400003.0
2005-08-08 03:35:00,112.38,112.404,112.349,112.388,1131199995.0
2005-08-08 03:40:00,112.392,112.421,112.369,112.41,1018299992.0
2005-08-08 03:45:00,112.398,112.407,112.373,112.38,1292899989.0
2005-08-08 03:50:00,112.387,112.419,112.366,112.387,1241499993.0
2005-08-08 03:55:00,112.396,112.411,112.378,112.379,1220000008.0
2005-08-08 04:00:00,112.392,112.408,112.365,112.375,1134899995.0
2005-08-08 04:05:00,112.382,112.404,112.353,112.365,1384599994.0
2005-08-08 04:10:00,112.37,112.398,112.363,112.388,1031300000.0
2005-08-08 04:15:00,112.391,112.406,112.364,112.406,1165699996.0
2005-08-08 04:20:00,112.387,112.423,112.367,112.388,1419799990.0
2005-08-08 04:25:00,112.387,112.423,112.385,112.399,1116300007.0
2005-08-08 04:30:00,112.394,112.435,112.388,112.41,1027499998.0
2005-08-08 04:35:00,112.41,112.424,112.389,112.389,1153100004.0
2005-08-08 04:40:00,112.39,112.441,112.39,112.408,1048099994.0
2005-08-08 04:45:00,112.425,112.432,112.375,112.376,1260199999.0
2005-08-08 04:50:00,112.398,112.422,112.35,112.363,1116599993.0
2005-08-08 04:55:00,112.369,112.402,112.368,112.399,956799999.0
2005-08-08 05:00:00,112.4,112.428,112.375,112.382,1117599997.0
2005-08-08 05:05:00,112.406,112.421,112.365,112.383,1371500005.0
2005-08-08 05:10:00,112.385,112.402,112.361,112.375,1191799999.0
2005-08-08 05:15:00,112.383,112.434,112.38,112.413,1182599999.0
2005-08-08 05:20:00,112.433,112.48,112.43,112.47,1342899989.0
2005-08-08 05:25:00,112.465,112.495,112.439,112.46,1411000001.0
2005-08-08 05:30:00,112.465,112.487,112.424,112.424,1375699996.0
2005-08-08 05:35:00,112.452,112.46,112.387,112.407,1334899981.0
2005-08-08 05:40:00,112.4,112.442,112.392,112.414,1265499997.0
2005-08-08 05:45:00,112.413,112.455,112.394,112.424,1369599986.0
2005-08-08 05:50:00,112.428,112.489,112.405,112.441,1312899999.0
2005-08-08 05:55:00,112.465,112.473,112.429,112.454,1159499995.0
2005-08-08 06:00:00,112.453,112.488,112.433,112.448,1266000010.0
2005-08-08 06:05:00,112.448,112.478,112.438,112.447,1050999992.0
2005-08-08 06:10:00,112.458,112.463,112.362,112.362,1269099996.0
2005-08-08 06:15:00,112.362,112.4,112.252,112.306,675500008.0
2005-08-08 06:20:00,112.299,112.312,112.242,112.273,901400001.0
2005-08-08 06:25:00,112.274,112.319,112.264,112.295,1256699996.0
2005-08-08 06:30:00,112.283,112.385,112.27,112.337,1358099994.0
2005-08-08 06:35:00,112.355,112.526,112.328,112.517,995800005.0
2005-08-08 06:40:00,112.522,112.594,112.343,112.492,1127899999.0
2005-08-08 06:45:00,112.437,112.437,112.357,112.363,1161000002.0
2005-08-08 06:50:00,112.317,112.396,112.275,112.352,946299999.0
2005-08-08 06:55:00,112.368,112.402,112.338,112.353,1292199984.0
2005-08-08 07:00:00,112.367,112.447,112.346,112.402,1292300021.0
2005-08-08 07:05:00,112.432,112.439,112.379,112.432,1184599998.0
2005-08-08 07:10:00,112.42,112.433,112.374,112.422,1005299994.0
2005-08-08 07:15:00,112.445,112.46,112.415,112.442,1200199997.0
2005-08-08 07:20:00,112.462,112.549,112.453,112.487,1290300008.0
2005-08-08 07:25:00,112.48,112.56,112.457,112.475,1178999997.0
2005-08-08 07:30:00,112.46,112.506,112.429,112.472,1255900009.0
2005-08-08 07:35:00,112.445,112.48,112.38,112.38,964100008.0
2005-08-08 07:40:00,112.372,112.417,112.324,112.324,889199994.0
2005-08-08 07:45:00,112.3,112.345,112.262,112.3,1060699994.0
2005-08-08 07:50:00,112.32,112.359,112.308,112.34,1268699984.0
2005-08-08 07:55:00,112.333,112.377,112.316,112.324,1281399994.0
2005-08-08 08:00:00,112.339,112.398,112.288,112.392,910000008.0
2005-08-08 08:05:00,112.403,112.468,112.403,112.45,1321600002.0
2005-08-08 08:10:00,112.44,112.489,112.44,112.472,1273400010.0
2005-08-08 08:15:00,112.468,112.494,112.399,112.464,1221600010.0
2005-08-08 08:20:00,112.448,112.515,112.384,112.385,970800001.0
2005-08-08 08:25:00,112.383,112.418,112.371,112.412,1094800001.0
2005-08-08 08:30:00,112.408,112.418,112.352,112.352,1272300003.0
2005-08-08 08:35:00,112.35,112.381,112.326,112.335,1422700001.0
2005-08-08 08:40:00,112.319,112.369,112.318,112.33,1469000004.0
2005-08-08 08:45:00,112.338,112.39,112.334,112.338,1544300006.0
2005-08-08 08:50:00,112.342,112.382,112.334,112.336,1082300013.0
2005-08-08 08:55:00,112.34,112.383,112.319,112.319,923700000.0
2005-08-08 09:00:00,112.317,112.357,112.282,112.286,978600000.0
2005-08-08 09:05:00,112.322,112.347,112.272,112.347,1092000009.0
2005-08-08 09:10:00,112.323,112.325,112.255,112.296,1353800008.0
2005-08-08 09:15:00,112.296,112.327,112.229,112.259,1056399999.0
2005-08-08 09:20:00,112.262,112.281,112.237,112.247,1122600013.0
2005-08-08 09:25:00,112.248,112.274,112.129,112.132,1265999999.0
2005-08-08 09:30:00,112.139,112.156,112.067,112.08,1215699997.0
2005-08-08 09:35:00,112.108,112.144,112.09,112.106,1173100007.0
2005-08-08 09:40:00,112.138,112.139,112.018,112.05,1725499995.0
2005-08-08 09:45:00,112.037,112.081,112.007,112.009,1112599984.0
2005-08-08 09:50:00,112.004,112.061,111.994,112.026,862400001.0
2005-08-08 09:55:00,112.037,112.134,112.019,112.133,1036600007.0
2005-08-08 10:00:00,112.163,112.229,112.154,112.197,1173899993.0
2005-08-08 10:05:00,112.192,112.2,112.115,112.169,1267099987.0
2005-08-08 10:10:00,112.171,112.223,112.159,112.218,1235000008.0
2005-08-08 10:15:00,112.218,112.245,112.172,112.175,1175000013.0
2005-08-08 10:20:00,112.195,112.231,112.172,112.22,1284000008.0
2005-08-08 10:25:00,112.213,112.23,112.173,112.211,1803900005.0
2005-08-08 10:30:00,112.216,112.219,112.115,112.154,1085699999.0
2005-08-08 10:35:00,112.165,112.176,112.076,112.083,1152999997.0
2005-08-08 10:40:00,112.102,112.121,112.016,112.017,1439099989.0
2005-08-08 10:45:00,112.01,112.071,112.004,112.02,1042900018.0
2005-08-08 10:50:00,112.022,112.078,112.013,112.036,1457800000.0
2005-08-08 10:55:00,112.064,112.091,112.03,112.077,1178999997.0
2005-08-08 11:00:00,112.102,112.108,111.996,112.0,1366899988.0
2005-08-08 11:05:00,111.988,112.048,111.891,111.924,1413900002.0
2005-08-08 11:10:00,111.937,111.981,111.898,111.924,1393000002.0
2005-08-08 11:15:00,111.914,111.944,111.87,111.928,964700010.0
2005-08-08 11:20:00,111.925,111.957,111.909,111.926,1303700010.0
2005-08-08 11:25:00,111.93,111.956,111.827,111.827,1083699993.0
2005-08-08 11:30:00,111.827,111.86,111.783,111.82,988099998.0
2005-08-08 11:35:00,111.835,111.848,111.801,111.809,1180699992.0
2005-08-08 11:40:00,111.79,111.818,111.764,111.767,1014100001.0
2005-08-08 11:45:00,111.743,111.745,111.641,111.66,1232900003.0
2005-08-08 11:50:00,111.657,111.696,111.646,111.685,1637600013.0
2005-08-08 11:55:00,111.694,111.725,111.674,111.679,1283700003.0
2005-08-08 12:00:00,111.682,111.719,111.677,111.693,845699992.0
2005-08-08 12:05:00,111.722,111.733,111.696,111.704,857199995.0
2005-08-08 12:10:00,111.714,111.761,111.709,111.733,1409000001.0
2005-08-08 12:15:00,111.737,111.758,111.71,111.751,1044899996.0
2005-08-08 12:20:00,111.717,111.757,111.698,111.729,939999994.0
2005-08-08 12:25:00,111.706,111.75,111.7,111.732,1075699995.0
2005-08-08 12:30:00,111.742,111.763,111.697,111.739,1007900005.0
2005-08-08 12:35:00,111.755,111.766,111.615,111.619,1183800007.0
2005-08-08 12:40:00,111.635,111.654,111.571,111.593,1206499999.0
2005-08-08 12:45:00,111.61,111.624,111.548,111.55,1328699990.0
2005-08-08 12:50:00,111.547,111.629,111.547,111.577,1223099992.0
2005-08-08 12:55:00,111.585,111.637,111.568,111.624,1453600001.0
2005-08-08 13:00:00,111.615,111.64,111.561,111.616,1114300014.0
2005-08-08 13:05:00,111.61,111.686,111.605,111.637,1234500017.0
2005-08-08 13:10:00,111.645,111.687,111.616,111.659,1289799999.0
2005-08-08 13:15:00,111.631,111.658,111.589,111.62,1362599997.0
2005-08-08 13:20:00,111.642,111.666,111.61,111.616,1213600004.0
2005-08-08 13:25:00,111.608,111.643,111.563,111.621,1094099998.0
2005-08-08 13:30:00,111.583,111.636,111.546,111.59,1481100003.0
2005-08-08 13:35:00,111.589,111.634,111.57,111.606,797800010.0
2005-08-08 13:40:00,111.585,111.633,111.559,111.607,1399099985.0
2005-08-08 13:45:00,111.605,111.677,111.605,111.635,1522700007.0
2005-08-08 13:50:00,111.68,111.683,111.613,111.64,1244799989.0
2005-08-08 13:55:00,111.633,111.682,111.606,111.606,1085099997.0
2005-08-08 14:00:00,111.598,111.642,111.592,111.626,1211299997.0
2005-08-08 14:05:00,111.63,111.684,111.613,111.684,859599995.0
2005-08-08 14:10:00,111.672,111.687,111.642,111.642,1113799990.0
2005-08-08 14:15:00,111.65,111.69,111.628,111.639,1441099991.0
2005-08-08 14:20:00,111.632,111.699,111.632,111.658,1160000006.0
2005-08-08 14:25:00,111.645,111.69,111.645,111.678,998900001.0
2005-08-08 14:30:00,111.683,111.695,111.625,111.669,1243999998.0
2005-08-08 14:35:00,111.703,111.704,111.611,111.662,1214500005.0
2005-08-08 14:40:00,111.68,111.703,111.665,111.678,1130199998.0
2005-08-08 14:45:00,111.642,111.686,111.615,111.662,1243499995.0
2005-08-08 14:50:00,111.68,111.699,111.638,111.666,1027700013.0
2005-08-08 14:55:00,111.663,111.696,111.652,111.696,1224499997.0
2005-08-08 15:00:00,111.696,111.696,111.652,111.657,1031099997.0
2005-08-08 15:05:00,111.702,111.706,111.623,111.653,1133300004.0
2005-08-08 15:10:00,111.688,111.69,111.653,111.68,1116199990.0
2005-08-08 15:15:00,111.668,111.693,111.648,111.688,1228699996.0
2005-08-08 15:20:00,111.652,111.701,111.648,111.666,1452000012.0
2005-08-08 15:25:00,111.685,111.694,111.637,111.648,944599996.0
2005-08-08 15:30:00,111.642,111.768,111.641,111.758,1120399996.0
2005-08-08 15:35:00,111.767,111.781,111.729,111.752,1053799993.0
2005-08-08 15:40:00,111.758,111.79,111.748,111.764,1526000001.0
2005-08-08 15:45:00,111.768,111.777,111.726,111.776,1419700002.0
2005-08-08 15:50:00,111.743,111.769,111.712,111.725,1459299999.0
2005-08-08 15:55:00,111.717,111.75,111.67,111.693,1482999990.0
2005-08-08 16:00:00,111.748,111.748,111.632,111.632,1267200004.0
2005-08-08 16:05:00,111.62,111.637,111.593,111.614,1255000011.0
2005-08-08 16:10:00,111.63,111.673,111.622,111.625,1432400006.0
2005-08-08 16:15:00,111.63,111.684,111.63,111.653,1123299997.0
2005-08-08 16:20:00,111.655,111.718,111.635,111.711,1264799994.0
2005-08-08 16:25:00,111.732,111.752,111.683,111.739,1431900001.0
2005-08-08 16:30:00,111.728,111.734,111.659,111.669,1473000008.0
2005-08-08 16:35:00,111.685,111.744,111.674,111.726,1007300002.0
2005-08-08 16:40:00,111.72,111.765,111.691,111.756,1294699984.0
2005-08-08 16:45:00,111.745,111.767,111.716,111.729,1036700007.0
2005-08-08 16:50:00,111.737,111.75,111.707,111.742,1240800009.0
2005-08-08 16:55:00,111.773,111.788,111.728,111.761,1057099998.0
2005-08-08 17:00:00,111.775,111.791,111.751,111.766,1481699988.0
2005-08-08 17:05:00,111.748,111.798,111.744,111.749,1404899993.0
2005-08-08 17:10:00,111.757,111.8,111.752,111.778,1203300007.0
2005-08-08 17:15:00,111.76,111.812,111.76,111.785,1323199993.0
2005-08-08 17:20:00,111.83,111.857,111.787,111.853,1049499991.0
2005-08-08 17:25:00,111.845,111.897,111.83,111.855,1251000001.0
2005-08-08 17:30:00,111.853,111.891,111.846,111.855,1416800007.0
2005-08-08 17:35:00,111.879,111.883,111.787,111.823,1276800007.0
2005-08-08 17:40:00,111.832,111.886,111.823,111.851,1552500007.0
2005-08-08 17:45:00,111.857,111.909,111.841,111.882,1411200004.0
2005-08-08 17:50:00,111.888,111.952,111.865,111.904,1615600016.0
2005-08-08 17:55:00,111.921,111.936,111.859,111.88,1162300004.0
2005-08-08 18:00:00,111.865,111.928,111.82,111.85,7702699991.0
2005-08-08 18:05:00,111.86,111.86,111.83,111.86,8841499970.0
2005-08-08 18:10:00,111.841,111.868,111.817,111.84,6887300010.0
2005-08-08 18:15:00,111.83,111.861,111.819,111.83,7216400032.0
2005-08-08 18:20:00,111.82,111.84,111.82,111.84,4186000040.0
2005-08-08 18:25:00,111.862,111.866,111.808,111.85,5708800044.0
2005-08-08 18:30:00,111.862,111.891,111.842,111.88,5973600016.0
2005-08-08 18:35:00,111.861,111.902,111.855,111.875,4944100016.0
2005-08-08 18:40:00,111.867,111.947,111.855,111.918,7430299972.0
2005-08-08 18:45:00,111.92,111.951,111.87,111.936,5842700025.0
2005-08-08 18:50:00,111.907,111.955,111.899,111.91,8274500003.0
2005-08-08 18:55:00,111.927,111.944,111.873,111.914,6288900011.0
2005-08-08 19:00:00,111.898,111.945,111.886,111.92,4240300009.0
2005-08-08 19:05:00,111.925,111.993,111.899,111.944,5257600006.0
2005-08-08 19:10:00,111.944,111.994,111.905,111.905,3859600000.0
2005-08-08 19:15:00,111.935,111.964,111.899,111.915,6675199985.0
2005-08-08 19:20:00,111.932,111.953,111.912,111.951,5733900001.0
2005-08-08 19:25:00,111.952,111.978,111.918,111.957,5085800005.0
2005-08-08 19:30:00,111.952,111.99,111.931,111.971,5853000004.0
2005-08-08 19:35:00,111.943,111.971,111.918,111.97,4592600013.0
2005-08-08 19:40:00,111.94,111.998,111.928,111.965,5135800000.0
2005-08-08 19:45:00,111.967,111.998,111.948,111.967,4036900021.0
2005-08-08 19:50:00,111.977,112.026,111.963,112.005,4801899996.0
2005-08-08 19:55:00,111.991,112.078,111.987,112.027,3698800002.0
2005-08-08 20:00:00,112.045,112.068,111.998,112.037,3262099990.0
2005-08-08 20:05:00,112.032,112.059,112.01,112.047,5367800005.0
2005-08-08 20:10:00,112.037,112.057,112.007,112.015,5732699992.0
2005-08-08 20:15:00,112.018,112.051,112.005,112.027,5076899993.0
2005-08-08 20:20:00,112.048,112.058,111.988,112.013,4930000000.0
2005-08-08 20:25:00,112.026,112.047,112.001,112.02,6961500021.0
2005-08-08 20:30:00,112.01,112.052,111.999,112.019,7383800025.0
2005-08-08 20:35:00,112.02,112.057,112.007,112.033,3429100024.0
2005-08-08 20:40:00,112.044,112.071,112.029,112.055,4955999982.0
2005-08-08 20:45:00,112.055,112.066,112.016,112.038,7077100029.0
2005-08-08 20:50:00,112.04,112.069,112.022,112.031,4454900013.0
2005-08-08 20:55:00,112.044,112.058,112.011,112.05,6685300002.0
2005-08-08 21:00:00,112.04,112.08,112.035,112.063,4647200012.0
2005-08-08 21:05:00,112.041,112.105,112.039,112.082,4269100007.0
2005-08-08 21:10:00,112.09,112.106,112.051,112.09,3706600001.0
2005-08-08 21:15:00,112.077,112.155,112.066,112.144,6201199996.0
2005-08-08 21:20:00,112.145,112.175,112.107,112.13,6916699984.0
2005-08-08 21:25:00,112.116,112.159,112.109,112.123,4204000026.0
2005-08-08 21:30:00,112.116,112.169,112.112,112.135,3015899995.0
2005-08-08 21:35:00,112.17,112.184,112.137,112.155,2310400018.0
2005-08-08 21:40:00,112.143,112.187,112.129,112.172,4408100000.0
2005-08-08 21:45:00,112.135,112.165,112.094,112.099,3618600007.0
2005-08-08 21:50:00,112.097,112.138,112.09,112.099,1947300014.0
2005-08-08 21:55:00,112.091,112.147,112.089,112.121,1722200003.0
2005-08-08 22:00:00,112.12,112.149,112.104,112.128,3777099993.0
2005-08-08 22:05:00,112.138,112.161,112.117,112.149,1382300008.0
2005-08-08 22:10:00,112.132,112.187,112.131,112.171,2265700000.0
2005-08-08 22:15:00,112.137,112.193,112.137,112.161,1791699989.0
2005-08-08 22:20:00,112.16,112.194,112.141,112.158,1366800005.0
2005-08-08 22:25:00,112.182,112.195,112.143,112.16,1963700011.0
2005-08-08 22:30:00,112.178,112.201,112.154,112.163,2243100006.0
2005-08-08 22:35:00,112.156,112.191,112.143,112.162,2022300006.0
2005-08-08 22:40:00,112.154,112.183,112.136,112.173,1891899986.0
2005-08-08 22:45:00,112.173,112.193,112.14,112.176,1698900000.0
2005-08-08 22:50:00,112.175,112.2,112.15,112.165,1860500003.0
2005-08-08 22:55:00,112.154,112.199,112.134,112.166,1681600002.0
2005-08-08 23:00:00,112.188,112.204,112.151,112.161,1019699991.0
2005-08-08 23:05:00,112.163,112.188,112.134,112.168,1342699999.0
2005-08-08 23:10:00,112.172,112.176,112.12,112.17,1584099983.0
2005-08-08 23:15:00,112.168,112.187,112.14,112.166,1445200010.0
2005-08-08 23:20:00,112.155,112.19,112.13,112.13,1135399993.0
2005-08-08 23:25:00,112.144,112.15,112.103,112.142,1307000004.0
2005-08-08 23:30:00,112.14,112.159,112.116,112.158,868600007.0
2005-08-08 23:35:00,112.166,112.171,112.116,112.117,1513200000.0
2005-08-08 23:40:00,112.132,112.164,112.112,112.144,1065900000.0
2005-08-08 23:45:00,112.155,112.197,112.142,112.158,1095399995.0
2005-08-08 23:50:00,112.178,112.208,112.15,112.155,1327400006.0
2005-08-08 23:55:00,112.174,112.185,112.141,112.141,1225600000.0
2005-08-09 00:00:00,112.148,112.2,112.14,112.174,1120999992.0
2005-08-09 00:05:00,112.168,112.191,112.136,112.145,1029700006.0
2005-08-09 00:10:00,112.145,112.196,112.135,112.161,1281399996.0
2005-08-09 00:15:00,112.182,112.19,112.132,112.143,1392800008.0
2005-08-09 00:20:00,112.162,112.176,112.131,112.151,1524500017.0
2005-08-09 00:25:00,112.155,112.174,112.132,112.134,1614299993.0
2005-08-09 00:30:00,112.172,112.185,112.121,112.121,1059300007.0
2005-08-09 00:35:00,112.145,112.156,112.118,112.132,1424499988.0
2005-08-09 00:40:00,112.139,112.152,112.099,112.099,1276099998.0
2005-08-09 00:45:00,112.102,112.106,112.054,112.071,969900003.0
2005-08-09 00:50:00,112.063,112.143,112.058,112.143,1431600001.0
2005-08-09 00:55:00,112.098,112.128,112.062,112.067,1465600001.0
2005-08-09 01:00:00,112.068,112.099,112.022,112.042,1075600004.0
2005-08-09 01:05:00,112.012,112.077,111.98,112.024,1357700006.0
2005-08-09 01:10:00,111.998,112.039,111.901,111.932,1221900013.0
2005-08-09 01:15:00,111.952,111.997,111.921,111.941,983500000.0
2005-08-09 01:20:00,111.952,111.978,111.935,111.94,1055999997.0
2005-08-09 01:25:00,111.975,112.012,111.956,111.993,991799994.0
2005-08-09 01:30:00,111.991,112.01,111.941,111.95,1321200014.0
2005-08-09 01:35:00,111.978,112.007,111.955,111.975,1150400005.0
2005-08-09 01:40:00,111.965,112.02,111.959,112.02,743299999.0
2005-08-09 01:45:00,112.025,112.034,111.961,111.968,870200002.0
2005-08-09 01:50:00,111.965,112.013,111.96,112.005,943699999.0
2005-08-09 01:55:00,111.993,112.015,111.96,111.984,1223300007.0
2005-08-09 02:00:00,111.995,112.004,111.968,111.987,1322200001.0
2005-08-09 02:05:00,112.005,112.047,111.983,112.04,1605899999.0
2005-08-09 02:10:00,112.033,112.048,111.98,112.028,1317100006.0
2005-08-09 02:15:00,112.029,112.048,111.995,112.016,886899996.0
2005-08-09 02:20:00,112.012,112.036,111.961,111.965,1014399998.0
2005-08-09 02:25:00,111.965,112.009,111.965,111.975,1029700002.0
2005-08-09 02:30:00,111.97,112.022,111.952,111.984,1304200004.0
2005-08-09 02:35:00,111.97,111.997,111.929,111.946,1342400017.0
2005-08-09 02:40:00,111.96,111.994,111.929,111.952,1367900005.0
2005-08-09 02:45:00,111.945,111.979,111.94,111.94,1343500011.0
2005-08-09 02:50:00,111.946,111.965,111.909,111.909,1232400008.0
2005-08-09 02:55:00,111.91,111.976,111.91,111.948,1164699998.0
2005-08-09 03:00:00,111.954,111.969,111.896,111.898,1219499998.0
2005-08-09 03:05:00,111.9,111.921,111.82,111.921,1210300005.0
2005-08-09 03:10:00,111.901,111.914,111.84,111.84,1713099996.0
2005-08-09 03:15:00,111.84,111.899,111.768,111.775,1231999996.0
2005-08-09 03:20:00,111.779,111.811,111.758,111.782,1198499996.0
2005-08-09 03:25:00,111.781,111.825,111.769,111.778,1251599999.0
2005-08-09 03:30:00,111.758,111.807,111.749,111.782,1290900006.0
2005-08-09 03:35:00,111.772,111.815,111.762,111.811,846699996.0
2005-08-09 03:40:00,111.785,111.799,111.718,111.724,960999981.0
2005-08-09 03:45:00,111.723,111.723,111.67,111.685,984300015.0
2005-08-09 03:50:00,111.7,111.737,111.674,111.737,1255000004.0
2005-08-09 03:55:00,111.706,111.717,111.654,111.654,1478700005.0
2005-08-09 04:00:00,111.672,111.712,111.662,111.688,1071399990.0
2005-08-09 04:05:00,111.679,111.737,111.671,111.722,1156100000.0
2005-08-09 04:10:00,111.715,111.756,111.702,111.707,1267900012.0
2005-08-09 04:15:00,111.703,111.812,111.695,111.812,1111399998.0
2005-08-09 04:20:00,111.805,111.854,111.791,111.824,1271500000.0
2005-08-09 04:25:00,111.805,111.849,111.792,111.801,1238599998.0
2005-08-09 04:30:00,111.788,111.856,111.786,111.856,1172199998.0
2005-08-09 04:35:00,111.792,111.831,111.745,111.75,1258100001.0
2005-08-09 04:40:00,111.763,111.797,111.741,111.777,1348199996.0
2005-08-09 04:45:00,111.79,111.817,111.755,111.796,1218900002.0
2005-08-09 04:50:00,111.796,111.841,111.795,111.837,1234799990.0
2005-08-09 04:55:00,111.822,111.849,111.795,111.803,860900009.0
2005-08-09 05:00:00,111.811,111.839,111.799,111.803,1318900004.0
2005-08-09 05:05:00,111.801,111.876,111.792,111.876,1059899996.0
2005-08-09 05:10:00,111.865,111.9,111.839,111.853,1117900007.0
2005-08-09 05:15:00,111.848,111.896,111.836,111.872,1401500009.0
2005-08-09 05:20:00,111.875,111.887,111.858,111.86,1640799999.0
2005-08-09 05:25:00,111.874,111.888,111.826,111.854,1116599995.0
2005-08-09 05:30:00,111.88,111.88,111.835,111.85,1362400002.0
2005-08-09 05:35:00,111.852,111.888,111.849,111.873,1156999997.0
2005-08-09 05:40:00,111.866,111.913,111.851,111.861,1227199997.0
2005-08-09 05:45:00,111.872,111.891,111.831,111.853,1128100001.0
2005-08-09 05:50:00,111.84,111.873,111.797,111.797,1313000012.0
2005-08-09 05:55:00,111.809,111.865,111.787,111.828,1501399997.0
2005-08-09 06:00:00,111.82,111.844,111.788,111.806,1077400014.0
2005-08-09 06:05:00,111.805,111.83,111.801,111.814,1231000005.0
2005-08-09 06:10:00,111.798,111.839,111.789,111.789,1465399977.0
2005-08-09 06:15:00,111.812,111.858,111.793,111.842,1124200007.0
2005-08-09 06:20:00,111.834,111.865,111.81,111.84,1150500002.0
2005-08-09 06:25:00,111.828,111.863,111.812,111.834,1414799989.0
2005-08-09 06:30:00,111.828,111.86,111.807,111.822,1288300008.0
2005-08-09 06:35:00,111.85,111.854,111.798,111.8,1216600000.0
2005-08-09 06:40:00,111.802,111.837,111.775,111.785,936000001.0
2005-08-09 06:45:00,111.791,111.84,111.783,111.811,1229599993.0
2005-08-09 06:50:00,111.813,111.866,111.805,111.842,1496900005.0
2005-08-09 06:55:00,111.85,111.867,111.817,111.85,1111099998.0
2005-08-09 07:00:00,111.827,111.855,111.778,111.791,1506699991.0
2005-08-09 07:05:00,111.787,111.844,111.787,111.822,1457400008.0
2005-08-09 07:10:00,111.814,111.833,111.782,111.817,1382100011.0
2005-08-09 07:15:00,111.835,111.844,111.798,111.836,1371499984.0
2005-08-09 07:20:00,111.832,111.841,111.791,111.798,1300000008.0
2005-08-09 07:25:00,111.813,111.843,111.794,111.812,799700008.0
2005-08-09 07:30:00,111.811,111.87,111.796,111.833,1149199999.0
2005-08-09 07:35:00,111.839,111.875,111.825,111.848,1004600004.0
2005-08-09 07:40:00,111.842,111.872,111.82,111.872,998299995.0
2005-08-09 07:45:00,111.847,111.858,111.812,111.833,1442300012.0
2005-08-09 07:50:00,111.837,111.849,111.774,111.774,1107700001.0
2005-08-09 07:55:00,111.76,111.78,111.723,111.78,1082399990.0
2005-08-09 08:00:00,111.765,111.766,111.691,111.709,999900000.0
2005-08-09 08:05:00,111.734,111.755,111.7,111.755,1123299982.0
2005-08-09 08:10:00,111.724,111.789,111.692,111.789,1064899998.0
2005-08-09 08:15:00,111.795,111.803,111.744,111.744,1075900005.0
2005-08-09 08:20:00,111.735,111.784,111.726,111.778,885699999.0
2005-08-09 08:25:00,111.775,111.789,111.751,111.767,1442800001.0
2005-08-09 08:30:00,111.767,111.787,111.732,111.763,1410999992.0
2005-08-09 08:35:00,111.755,111.779,111.729,111.735,915500008.0
2005-08-09 08:40:00,111.743,111.765,111.699,111.699,1267600003.0
2005-08-09 08:45:00,111.707,111.743,111.693,111.698,1464000003.0
2005-08-09 08:50:00,111.692,111.736,111.689,111.722,1226199992.0
2005-08-09 08:55:00,111.705,111.764,111.705,111.729,1029499998.0
2005-08-09 09:00:00,111.731,111.79,111.73,111.752,1317200003.0
2005-08-09 09:05:00,111.765,111.787,111.748,111.775,999699998.0
2005-08-09 09:10:00,111.775,111.826,111.755,111.768,1255300015.0
2005-08-09 09:15:00,111.761,111.823,111.747,111.819,1126399991.0
2005-08-09 09:20:00,111.807,111.836,111.78,111.796,1208200007.0
2005-08-09 09:25:00,111.803,111.847,111.784,111.831,916299998.0
2005-08-09 09:30:00,111.804,111.885,111.793,111.868,1207299989.0
2005-08-09 09:35:00,111.875,111.905,111.863,111.888,1161800008.0
2005-08-09 09:40:00,111.893,111.946,111.875,111.932,1262700000.0
2005-08-09 09:45:00,111.934,111.954,111.897,111.928,1276900001.0
2005-08-09 09:50:00,111.917,111.95,111.892,111.927,1320599993.0
2005-08-09 09:55:00,111.918,111.934,111.868,111.898,1225099985.0
2005-08-09 10:00:00,111.915,111.973,111.888,111.963,1301699980.0
2005-08-09 10:05:00,111.962,111.999,111.952,111.985,1018400004.0
2005-08-09 10:10:00,111.973,111.994,111.954,111.954,1473900004.0
2005-08-09 10:15:00,111.943,111.981,111.929,111.962,1806899998.0
2005-08-09 10:20:00,111.95,112.01,111.947,111.995,1319000003.0
2005-08-09 10:25:00,111.998,112.093,111.998,112.069,1258400006.0
2005-08-09 10:30:00,112.073,112.098,112.041,112.098,1319299999.0
2005-08-09 10:35:00,112.107,112.121,112.039,112.044,765800006.0
2005-08-09 10:40:00,112.049,112.136,112.042,112.078,1375900016.0
2005-08-09 10:45:00,112.09,112.098,111.997,112.031,700100004.0
2005-08-09 10:50:00,112.02,112.071,111.994,112.037,938900006.0
2005-08-09 10:55:00,111.997,112.035,111.984,112.004,951400000.0
2005-08-09 11:00:00,112.018,112.046,112.006,112.011,1209700000.0
2005-08-09 11:05:00,112.0,112.08,112.0,112.037,1150499991.0
2005-08-09 11:10:00,112.06,112.073,112.024,112.039,1573999989.0
2005-08-09 11:15:00,112.04,112.078,112.025,112.039,1119500006.0
2005-08-09 11:20:00,112.062,112.102,112.024,112.086,1296300005.0
2005-08-09 11:25:00,112.066,112.1,112.024,112.069,1414199990.0
2005-08-09 11:30:00,112.071,112.09,112.027,112.044,919300002.0
2005-08-09 11:35:00,112.078,112.078,111.999,112.039,1578199998.0
2005-08-09 11:40:00,112.015,112.077,111.996,111.996,840799987.0
2005-08-09 11:45:00,112.024,112.064,112.01,112.016,1144900011.0
2005-08-09 11:50:00,112.03,112.055,112.006,112.036,1548899999.0
2005-08-09 11:55:00,112.039,112.076,111.994,112.03,1448999985.0
2005-08-09 12:00:00,112.035,112.071,112.02,112.058,1053300000.0
2005-08-09 12:05:00,112.035,112.086,112.008,112.027,1220799997.0
2005-08-09 12:10:00,112.058,112.08,112.032,112.032,1793100002.0
2005-08-09 12:15:00,112.082,112.12,112.055,112.094,1083800003.0
2005-08-09 12:20:00,112.087,112.14,112.079,112.12,1816100009.0
2005-08-09 12:25:00,112.118,112.161,112.108,112.134,1272400010.0
2005-08-09 12:30:00,112.125,112.178,112.12,112.126,1116300000.0
2005-08-09 12:35:00,112.132,112.173,112.122,112.134,1161600008.0
2005-08-09 12:40:00,112.13,112.183,112.113,112.161,1525100009.0
2005-08-09 12:45:00,112.168,112.186,112.113,112.135,1517700009.0
2005-08-09 12:50:00,112.122,112.167,112.116,112.16,951300015.0
2005-08-09 12:55:00,112.105,112.157,112.105,112.152,1492000004.0
2005-08-09 13:00:00,112.134,112.156,112.108,112.125,1091099993.0
2005-08-09 13:05:00,112.108,112.132,112.084,112.11,1237199993.0
2005-08-09 13:10:00,112.11,112.121,112.039,112.061,1405199999.0
2005-08-09 13:15:00,112.069,112.103,112.048,112.076,1409700000.0
2005-08-09 13:20:00,112.085,112.143,112.083,112.101,1353300011.0
2005-08-09 13:25:00,112.12,112.144,112.099,112.132,873500004.0
2005-08-09 13:30:00,112.135,112.179,112.111,112.176,1416200007.0
2005-08-09 13:35:00,112.153,112.173,112.12,112.152,1426300002.0
2005-08-09 13:40:00,112.162,112.178,112.113,112.122,1419900009.0
2005-08-09 13:45:00,112.135,112.155,112.099,112.115,1294500009.0
2005-08-09 13:50:00,112.13,112.145,112.091,112.103,1690499993.0
2005-08-09 13:55:00,112.107,112.146,112.096,112.104,1272400013.0
2005-08-09 14:00:00,112.097,112.126,112.048,112.069,1164200003.0
2005-08-09 14:05:00,112.07,112.097,112.028,112.087,1098699995.0
2005-08-09 14:10:00,112.065,112.122,112.065,112.087,1382800007.0
2005-08-09 14:15:00,112.103,112.131,112.071,112.122,1343799997.0
2005-08-09 14:20:00,112.112,112.149,112.083,112.102,1356300012.0
2005-08-09 14:25:00,112.117,112.144,112.092,112.098,1453500006.0
2005-08-09 14:30:00,112.085,112.111,112.023,112.055,779600000.0
2005-08-09 14:35:00,112.025,112.067,111.995,112.062,1127899999.0
2005-08-09 14:40:00,112.069,112.132,112.069,112.091,1511800008.0
2005-08-09 14:45:00,112.094,112.102,112.052,112.08,1416099998.0
2005-08-09 14:50:00,112.082,112.14,112.07,112.07,876400008.0
2005-08-09 14:55:00,112.069,112.108,112.053,112.091,881500001.0
2005-08-09 15:00:00,112.097,112.133,112.069,112.096,862400002.0
2005-08-09 15:05:00,112.098,112.215,112.081,112.215,1129199986.0
2005-08-09 15:10:00,112.198,112.219,112.175,112.175,1097200006.0
2005-08-09 15:15:00,112.15,112.215,112.15,112.15,1207200013.0
2005-08-09 15:20:00,112.16,112.195,112.131,112.15,1306399997.0
2005-08-09 15:25:00,112.163,112.19,112.123,112.154,1067800006.0
2005-08-09 15:30:00,112.165,112.187,112.122,112.133,1284700002.0
2005-08-09 15:35:00,112.145,112.157,112.094,112.1,1211900007.0
2005-08-09 15:40:00,112.098,112.148,112.082,112.089,1333299999.0
2005-08-09 15:45:00,112.105,112.127,112.077,112.077,1588600013.0
2005-08-09 15:50:00,112.08,112.112,112.06,112.1,1308100000.0
2005-08-09 15:55:00,112.112,112.185,112.109,112.185,1112899996.0
2005-08-09 16:00:00,112.194,112.211,112.126,112.126,1274499992.0
2005-08-09 16:05:00,112.127,112.163,112.095,112.095,1337399996.0
2005-08-09 16:10:00,112.083,112.085,112.017,112.033,970499985.0
2005-08-09 16:15:00,112.05,112.077,112.015,112.015,1139200013.0
2005-08-09 16:20:00,112.037,112.072,112.018,112.049,1643400021.0
2005-08-09 16:25:00,112.077,112.101,112.048,112.067,1496800006.0
2005-08-09 16:30:00,112.086,112.104,112.048,112.065,1106699989.0
2005-08-09 16:35:00,112.075,112.1,112.046,112.085,1577499992.0
2005-08-09 16:40:00,112.055,112.101,112.05,112.079,939599995.0
2005-08-09 16:45:00,112.073,112.097,112.047,112.062,1398099999.0
2005-08-09 16:50:00,112.092,112.095,112.04,112.085,1171100004.0
2005-08-09 16:55:00,112.091,112.099,112.015,112.03,1345200007.0
2005-08-09 17:00:00,112.028,112.08,111.976,112.003,1054400000.0
2005-08-09 17:05:00,111.988,112.013,111.941,111.989,742099998.0
2005-08-09 17:10:00,111.99,112.025,111.97,111.984,1227699992.0
2005-08-09 17:15:00,112.005,112.028,111.98,111.988,1182599991.0
2005-08-09 17:20:00,112.025,112.048,112.002,112.007,983000003.0
2005-08-09 17:25:00,112.033,112.045,111.977,111.992,1153399998.0
2005-08-09 17:30:00,111.997,112.017,111.965,112.005,1076500006.0
2005-08-09 17:35:00,111.97,112.029,111.952,112.004,1196100000.0
2005-08-09 17:40:00,111.998,112.041,111.98,112.01,1110200011.0
2005-08-09 17:45:00,112.02,112.035,111.991,111.999,810899999.0
2005-08-09 17:50:00,112.02,112.052,111.99,112.03,1428499993.0
2005-08-09 17:55:00,112.032,112.095,112.022,112.064,1327800010.0
2005-08-09 18:00:00,112.053,112.097,112.047,112.05,5775300027.0
2005-08-09 18:05:00,112.07,112.11,112.07,112.09,6936800048.0
2005-08-09 18:10:00,112.1,112.127,112.05,112.07,9341600012.0
2005-08-09 18:15:00,112.08,112.102,112.059,112.09,9892600003.0
2005-08-09 18:20:00,112.1,112.11,112.09,112.11,7774400000.0
2005-08-09 18:25:00,112.1,112.116,112.057,112.1,5933000006.0
2005-08-09 18:30:00,112.074,112.142,112.074,112.105,6273200026.0
2005-08-09 18:35:00,112.104,112.147,112.104,112.112,5139899995.0
2005-08-09 18:40:00,112.108,112.18,112.088,112.139,6263000056.0
2005-08-09 18:45:00,112.138,112.174,112.121,112.143,5478499990.0
2005-08-09 18:50:00,112.154,112.177,112.113,112.139,8177999997.0
2005-08-09 18:55:00,112.156,112.168,112.062,112.087,6860000017.0
2005-08-09 19:00:00,112.081,112.115,112.042,112.115,4611800010.0
2005-08-09 19:05:00,112.095,112.103,112.048,112.087,4354199977.0
2005-08-09 19:10:00,112.059,112.144,112.058,112.134,3638600018.0
2005-08-09 19:15:00,112.14,112.164,112.098,112.13,6287699963.0
2005-08-09 19:20:00,112.126,112.176,112.116,112.129,5815100032.0
2005-08-09 19:25:00,112.133,112.159,112.113,112.129,4957400023.0
2005-08-09 19:30:00,112.137,112.17,112.096,112.146,6486100033.0
2005-08-09 19:35:00,112.147,112.169,112.107,112.134,3795500027.0
2005-08-09 19:40:00,112.138,112.176,112.111,112.136,4454999990.0
2005-08-09 19:45:00,112.133,112.15,112.085,112.143,4949499997.0
2005-08-09 19:50:00,112.134,112.158,112.102,112.143,5446499993.0
2005-08-09 19:55:00,112.121,112.19,112.121,112.173,4684700003.0
2005-08-09 20:00:00,112.148,112.208,112.135,112.178,3990099984.0
2005-08-09 20:05:00,112.17,112.199,112.145,112.169,5800800000.0
2005-08-09 20:10:00,112.19,112.207,112.129,112.177,4987499979.0
2005-08-09 20:15:00,112.183,112.195,111.957,111.979,4299700000.0
2005-08-09 20:20:00,111.976,112.092,111.945,112.067,5322900010.0
2005-08-09 20:25:00,112.077,112.117,112.015,112.04,7809499987.0
2005-08-09 20:30:00,112.05,112.115,111.873,111.921,6137200008.0
2005-08-09 20:35:00,111.932,111.994,111.901,111.919,3843899987.0
2005-08-09 20:40:00,111.93,111.997,111.93,111.973,6467399995.0
2005-08-09 20:45:00,111.993,112.004,111.893,111.893,7505000003.0
2005-08-09 20:50:00,111.912,111.994,111.895,111.967,4302500009.0
2005-08-09 20:55:00,111.974,111.978,111.91,111.91,7862399964.0
2005-08-09 21:00:00,111.897,111.97,111.897,111.937,5278000000.0
2005-08-09 21:05:00,111.929,111.969,111.908,111.93,4052600020.0
2005-08-09 21:10:00,111.951,111.957,111.907,111.925,3938899963.0
2005-08-09 21:15:00,111.947,111.962,111.848,111.912,7358700018.0
2005-08-09 21:20:00,111.897,111.938,111.863,111.872,7703500035.0
2005-08-09 21:25:00,111.877,111.949,111.87,111.922,4102400000.0
2005-08-09 21:30:00,111.926,111.966,111.887,111.921,2853599975.0
2005-08-09 21:35:00,111.92,111.974,111.909,111.95,1913499988.0
2005-08-09 21:40:00,111.949,111.982,111.924,111.962,4720199987.0
2005-08-09 21:45:00,111.964,111.997,111.939,111.996,4047200001.0
2005-08-09 21:50:00,111.972,112.004,111.958,111.985,2179500002.0
2005-08-09 21:55:00,111.973,112.003,111.944,111.996,1490399990.0
2005-08-09 22:00:00,111.971,112.012,111.955,111.986,3925199992.0
2005-08-09 22:05:00,111.97,112.003,111.967,111.967,1497100005.0
2005-08-09 22:10:00,111.998,111.998,111.96,111.977,2016099985.0
2005-08-09 22:15:00,111.96,111.998,111.95,111.961,2060800019.0
2005-08-09 22:20:00,111.965,112.007,111.949,111.98,1272799999.0
2005-08-09 22:25:00,111.975,111.994,111.949,111.949,1870900015.0
2005-08-09 22:30:00,111.959,111.999,111.949,111.984,3025700000.0
2005-08-09 22:35:00,111.955,111.991,111.943,111.95,2190899997.0
2005-08-09 22:40:00,111.952,111.981,111.927,111.927,1340100003.0
2005-08-09 22:45:00,111.949,111.962,111.908,111.942,1453200003.0
2005-08-09 22:50:00,111.941,111.957,111.869,111.902,1834800003.0
2005-08-09 22:55:00,111.9,111.94,111.859,111.883,1726000003.0
2005-08-09 23:00:00,111.895,111.943,111.875,111.909,969999987.0
2005-08-09 23:05:00,111.934,111.969,111.893,111.949,1250699992.0
2005-08-09 23:10:00,111.955,111.973,111.928,111.956,908299993.0
2005-08-09 23:15:00,111.967,111.992,111.875,111.963,1156100000.0
2005-08-09 23:20:00,112.003,112.004,111.952,111.976,1064499989.0
2005-08-09 23:25:00,111.962,111.984,111.948,111.96,1267400008.0
2005-08-09 23:30:00,111.955,111.988,111.935,111.985,1154100000.0
2005-08-09 23:35:00,111.963,111.989,111.935,111.972,1255199998.0
2005-08-09 23:40:00,111.958,111.975,111.934,111.937,1378399996.0
2005-08-09 23:45:00,111.976,111.976,111.842,111.843,1044300001.0
2005-08-09 23:50:00,111.835,111.915,111.835,111.838,1006199998.0
2005-08-09 23:55:00,111.868,111.896,111.839,111.843,1257299997.0
2005-08-10 00:00:00,111.855,111.901,111.836,111.847,894299990.0
2005-08-10 00:05:00,111.842,111.889,111.834,111.865,1161900001.0
2005-08-10 00:10:00,111.872,111.878,111.812,111.816,1066799995.0
2005-08-10 00:15:00,111.825,111.864,111.81,111.83,1099600008.0
2005-08-10 00:20:00,111.842,111.855,111.798,111.798,1044799999.0
2005-08-10 00:25:00,111.779,111.829,111.769,111.823,1444899996.0
2005-08-10 00:30:00,111.803,111.83,111.772,111.785,1286100002.0
2005-08-10 00:35:00,111.782,111.825,111.748,111.78,1231600007.0
2005-08-10 00:40:00,111.762,111.815,111.762,111.766,1405699991.0
2005-08-10 00:45:00,111.757,111.806,111.757,111.773,1128800005.0
2005-08-10 00:50:00,111.8,111.809,111.755,111.791,1607900008.0
2005-08-10 00:55:00,111.802,111.816,111.763,111.769,1145299990.0
2005-08-10 01:00:00,111.765,111.839,111.765,111.818,1258299989.0
2005-08-10 01:05:00,111.825,111.838,111.77,111.78,1134499996.0
2005-08-10 01:10:00,111.768,111.838,111.768,111.823,1336500002.0
2005-08-10 01:15:00,111.82,111.837,111.785,111.8,1103200009.0
2005-08-10 01:20:00,111.795,111.824,111.734,111.798,847200000.0
2005-08-10 01:25:00,111.755,111.796,111.733,111.744,1258399993.0
2005-08-10 01:30:00,111.745,111.828,111.731,111.784,1122100001.0
2005-08-10 01:35:00,111.784,111.814,111.767,111.79,1294099991.0
2005-08-10 01:40:00,111.818,111.832,111.756,111.795,1010400002.0
2005-08-10 01:45:00,111.778,111.815,111.745,111.758,1129199995.0
2005-08-10 01:50:00,111.742,111.786,111.736,111.753,1088799994.0
2005-08-10 01:55:00,111.762,111.778,111.722,111.767,1279300003.0
2005-08-10 02:00:00,111.767,111.782,111.671,111.671,1245299994.0
2005-08-10 02:05:00,111.69,111.709,111.559,111.6,1029700008.0
2005-08-10 02:10:00,111.607,111.638,111.598,111.613,1219899992.0
2005-08-10 02:15:00,111.614,111.617,111.567,111.567,1428200004.0
2005-08-10 02:20:00,111.575,111.591,111.485,111.499,892400009.0
2005-08-10 02:25:00,111.502,111.542,111.487,111.5,804399987.0
2005-08-10 02:30:00,111.501,111.543,111.471,111.533,1434100011.0
2005-08-10 02:35:00,111.538,111.596,111.523,111.595,1349300005.0
2005-08-10 02:40:00,111.59,111.635,111.583,111.611,1155400001.0
2005-08-10 02:45:00,111.595,111.636,111.575,111.607,1160200013.0
2005-08-10 02:50:00,111.59,111.688,111.589,111.662,1185700010.0
2005-08-10 02:55:00,111.665,111.678,111.6,111.624,975999996.0
2005-08-10 03:00:00,111.593,111.653,111.571,111.637,1219100004.0
2005-08-10 03:05:00,111.642,111.659,111.61,111.659,1098699996.0
2005-08-10 03:10:00,111.63,111.655,111.593,111.593,1641299998.0
2005-08-10 03:15:00,111.603,111.635,111.583,111.602,1416699991.0
2005-08-10 03:20:00,111.603,111.637,111.583,111.6,1654700006.0
2005-08-10 03:25:00,111.607,111.607,111.42,111.425,1340400008.0
2005-08-10 03:30:00,111.402,111.444,111.384,111.417,1451699998.0
2005-08-10 03:35:00,111.393,111.46,111.393,111.399,1071699993.0
2005-08-10 03:40:00,111.388,111.453,111.349,111.44,1074200000.0
2005-08-10 03:45:00,111.47,111.49,111.426,111.447,991599995.0
2005-08-10 03:50:00,111.465,111.47,111.39,111.39,1301800009.0
2005-08-10 03:55:00,111.375,111.388,111.346,111.355,1171899999.0
2005-08-10 04:00:00,111.355,111.409,111.33,111.366,978699996.0
2005-08-10 04:05:00,111.37,111.396,111.351,111.365,1518799999.0
2005-08-10 04:10:00,111.37,111.38,111.348,111.373,1192199992.0
2005-08-10 04:15:00,111.362,111.398,111.318,111.398,1161899989.0
2005-08-10 04:20:00,111.375,111.389,111.344,111.357,1139800002.0
2005-08-10 04:25:00,111.36,111.385,111.353,111.374,1208800016.0
2005-08-10 04:30:00,111.375,111.446,111.373,111.412,1204099983.0
2005-08-10 04:35:00,111.42,111.434,111.364,111.387,1121400006.0
2005-08-10 04:40:00,111.422,111.43,111.375,111.377,952999997.0
2005-08-10 04:45:00,111.405,111.415,111.35,111.36,1190100003.0
2005-08-10 04:50:00,111.363,111.391,111.346,111.371,1105599983.0
2005-08-10 04:55:00,111.372,111.392,111.351,111.377,1194399993.0
2005-08-10 05:00:00,111.4,111.403,111.346,111.352,1168699996.0
2005-08-10 05:05:00,111.355,111.378,111.336,111.365,1410400013.0
2005-08-10 05:10:00,111.376,111.393,111.356,111.363,1408000015.0
2005-08-10 05:15:00,111.371,111.403,111.364,111.387,1253200006.0
2005-08-10 05:20:00,111.362,111.422,111.361,111.399,1353199996.0
2005-08-10 05:25:00,111.38,111.408,111.369,111.379,1116000004.0
2005-08-10 05:30:00,111.398,111.415,111.371,111.399,1045400008.0
2005-08-10 05:35:00,111.39,111.439,111.39,111.41,1096100010.0
2005-08-10 05:40:00,111.415,111.428,111.379,111.379,1053200006.0
2005-08-10 05:45:00,111.383,111.422,111.374,111.405,969300014.0
2005-08-10 05:50:00,111.408,111.435,111.394,111.405,1257200007.0
2005-08-10 05:55:00,111.43,111.43,111.367,111.396,1348600003.0
2005-08-10 06:00:00,111.38,111.402,111.365,111.387,1381600000.0
2005-08-10 06:05:00,111.4,111.431,111.377,111.395,1460100013.0
2005-08-10 06:10:00,111.403,111.43,111.381,111.42,1198200002.0
2005-08-10 06:15:00,111.424,111.436,111.39,111.417,1068000001.0
2005-08-10 06:20:00,111.404,111.452,111.404,111.42,1468799999.0
2005-08-10 06:25:00,111.423,111.445,111.394,111.399,1356700002.0
2005-08-10 06:30:00,111.399,111.456,111.396,111.432,904200000.0
2005-08-10 06:35:00,111.42,111.446,111.385,111.394,1389799990.0
2005-08-10 06:40:00,111.397,111.414,111.379,111.387,1242000003.0
2005-08-10 06:45:00,111.363,111.4,111.363,111.368,1402699997.0
2005-08-10 06:50:00,111.376,111.405,111.331,111.335,1272000000.0
2005-08-10 06:55:00,111.342,111.366,111.234,111.264,903999993.0
2005-08-10 07:00:00,111.255,111.319,111.245,111.245,1260800002.0
2005-08-10 07:05:00,111.244,111.297,111.229,111.229,1319400017.0
2005-08-10 07:10:00,111.217,111.279,111.177,111.272,1094300004.0
2005-08-10 07:15:00,111.227,111.26,111.2,111.222,1299100004.0
2005-08-10 07:20:00,111.22,111.247,111.172,111.18,941699997.0
2005-08-10 07:25:00,111.182,111.24,111.152,111.155,985399995.0
2005-08-10 07:30:00,111.177,111.205,111.125,111.152,1260999988.0
2005-08-10 07:35:00,111.149,111.187,111.147,111.183,1156600005.0
2005-08-10 07:40:00,111.203,111.246,111.177,111.21,881400005.0
2005-08-10 07:45:00,111.205,111.24,111.193,111.228,1425800009.0
2005-08-10 07:50:00,111.194,111.238,111.181,111.202,1246099991.0
2005-08-10 07:55:00,111.21,111.243,111.192,111.232,1063300002.0
2005-08-10 08:00:00,111.235,111.247,111.175,111.175,1192300003.0
2005-08-10 08:05:00,111.181,111.188,111.125,111.161,1025500000.0
2005-08-10 08:10:00,111.158,111.22,111.114,111.116,1277400003.0
2005-08-10 08:15:00,111.123,111.211,111.114,111.19,1096300015.0
2005-08-10 08:20:00,111.192,111.216,111.174,111.192,1128199994.0
2005-08-10 08:25:00,111.191,111.218,111.161,111.196,994399990.0
2005-08-10 08:30:00,111.183,111.211,111.11,111.119,1228700004.0
2005-08-10 08:35:00,111.147,111.165,111.068,111.106,998099997.0
2005-08-10 08:40:00,111.109,111.145,111.098,111.1,1655399997.0
2005-08-10 08:45:00,111.116,111.148,111.095,111.138,1548100007.0
2005-08-10 08:50:00,111.142,111.152,111.079,111.11,1542500004.0
2005-08-10 08:55:00,111.115,111.159,111.093,111.142,1215399999.0
2005-08-10 09:00:00,111.129,111.147,111.012,111.057,1155999996.0
2005-08-10 09:05:00,111.063,111.097,111.017,111.033,1072100017.0
2005-08-10 09:10:00,111.044,111.101,111.03,111.098,1409300006.0
2005-08-10 09:15:00,111.087,111.107,111.045,111.066,1121800011.0
2005-08-10 09:20:00,111.082,111.145,111.065,111.118,1259899998.0
2005-08-10 09:25:00,111.11,111.134,111.085,111.085,891800000.0
2005-08-10 09:30:00,111.065,111.137,111.039,111.124,765600001.0
2005-08-10 09:35:00,111.143,111.192,111.119,111.16,1271599995.0
2005-08-10 09:40:00,111.152,111.191,111.132,111.171,1128200002.0
2005-08-10 09:45:00,111.188,111.191,111.124,111.135,1331999999.0
2005-08-10 09:50:00,111.14,111.216,111.102,111.175,764199997.0
2005-08-10 09:55:00,111.192,111.201,111.098,111.098,944700012.0
2005-08-10 10:00:00,111.087,111.184,111.077,111.123,1588200004.0
2005-08-10 10:05:00,111.155,111.175,111.115,111.122,1318200000.0
2005-08-10 10:10:00,111.155,111.169,111.097,111.128,1362900007.0
2005-08-10 10:15:00,111.124,111.147,111.075,111.075,1433200002.0
2005-08-10 10:20:00,111.082,111.147,111.081,111.122,1217400006.0
2005-08-10 10:25:00,111.113,111.135,111.055,111.098,1000900003.0
2005-08-10 10:30:00,111.095,111.13,111.07,111.112,1197999995.0
2005-08-10 10:35:00,111.128,111.141,111.09,111.113,1013100013.0
2005-08-10 10:40:00,111.11,111.138,111.041,111.041,1245499995.0
2005-08-10 10:45:00,111.04,111.085,111.011,111.011,1342600013.0
2005-08-10 10:50:00,111.011,111.016,110.91,110.926,1308099998.0
2005-08-10 10:55:00,110.907,110.958,110.879,110.916,1229099991.0
2005-08-10 11:00:00,110.931,110.955,110.85,110.853,1214100003.0
2005-08-10 11:05:00,110.861,110.915,110.855,110.883,1367899997.0
2005-08-10 11:10:00,110.858,110.896,110.837,110.86,1623599988.0
2005-08-10 11:15:00,110.857,110.888,110.832,110.832,953500000.0
2005-08-10 11:20:00,110.844,110.874,110.829,110.837,930900003.0
2005-08-10 11:25:00,110.844,110.867,110.813,110.813,819800006.0
2005-08-10 11:30:00,110.831,110.897,110.823,110.884,1059300003.0
2005-08-10 11:35:00,110.88,110.977,110.867,110.954,838400002.0
2005-08-10 11:40:00,110.945,110.984,110.926,110.938,1253999982.0
2005-08-10 11:45:00,110.945,110.955,110.869,110.882,1130899992.0
2005-08-10 11:50:00,110.885,110.935,110.876,110.911,1405799991.0
2005-08-10 11:55:00,110.902,110.932,110.858,110.867,1065799992.0
2005-08-10 12:00:00,110.877,110.887,110.838,110.85,928900008.0
2005-08-10 12:05:00,110.86,110.893,110.842,110.857,1366300011.0
2005-08-10 12:10:00,110.845,110.879,110.809,110.817,1311200008.0
2005-08-10 12:15:00,110.815,110.868,110.797,110.815,1172200002.0
2005-08-10 12:20:00,110.825,110.838,110.783,110.827,1316700010.0
2005-08-10 12:25:00,110.823,110.863,110.814,110.826,1213199996.0
2005-08-10 12:30:00,110.817,110.861,110.816,110.843,1013099995.0
2005-08-10 12:35:00,110.848,110.877,110.816,110.839,974500007.0
2005-08-10 12:40:00,110.86,110.916,110.86,110.901,1188400011.0
2005-08-10 12:45:00,110.902,110.941,110.889,110.915,1420299990.0
2005-08-10 12:50:00,110.912,110.941,110.903,110.914,1493400009.0
2005-08-10 12:55:00,110.932,110.961,110.891,110.947,1431000005.0
2005-08-10 13:00:00,110.919,110.955,110.919,110.932,1410300006.0
2005-08-10 13:05:00,110.934,110.975,110.909,110.947,1506900013.0
2005-08-10 13:10:00,110.954,110.991,110.938,110.965,1073199995.0
2005-08-10 13:15:00,110.961,111.057,110.958,111.034,837600010.0
2005-08-10 13:20:00,111.04,111.079,111.002,111.039,1171599999.0
2005-08-10 13:25:00,111.043,111.072,110.998,111.005,1064500014.0
2005-08-10 13:30:00,111.002,111.054,110.993,111.048,1332900003.0
2005-08-10 13:35:00,111.015,111.048,111.003,111.044,1080499999.0
2005-08-10 13:40:00,111.031,111.049,110.981,110.997,994399988.0
2005-08-10 13:45:00,110.983,111.027,110.943,110.943,1189300004.0
2005-08-10 13:50:00,110.957,111.02,110.92,110.994,1426200013.0
2005-08-10 13:55:00,111.027,111.027,110.951,110.951,1443399993.0
2005-08-10 14:00:00,110.953,110.989,110.925,110.936,1365099991.0
2005-08-10 14:05:00,110.935,110.974,110.889,110.938,1071999995.0
2005-08-10 14:10:00,110.947,111.005,110.934,110.999,1065299994.0
2005-08-10 14:15:00,110.968,110.984,110.934,110.934,1504800019.0
2005-08-10 14:20:00,110.923,111.001,110.923,110.993,1457300000.0
2005-08-10 14:25:00,110.955,111.0,110.951,110.977,1108799996.0
2005-08-10 14:30:00,110.97,110.984,110.902,110.948,1039799995.0
2005-08-10 14:35:00,110.955,110.989,110.916,110.949,1031100004.0
2005-08-10 14:40:00,110.949,110.983,110.926,110.939,983500004.0
2005-08-10 14:45:00,110.935,110.97,110.929,110.949,1296599995.0
2005-08-10 14:50:00,110.923,110.983,110.92,110.961,1162999991.0
2005-08-10 14:55:00,110.955,110.976,110.934,110.946,750100000.0
2005-08-10 15:00:00,110.973,110.981,110.909,110.934,903300007.0
2005-08-10 15:05:00,110.942,110.953,110.888,110.889,1332000014.0
2005-08-10 15:10:00,110.902,110.94,110.89,110.916,1241999991.0
2005-08-10 15:15:00,110.922,110.935,110.893,110.93,1073300000.0
2005-08-10 15:20:00,110.922,110.931,110.878,110.88,1343099996.0
2005-08-10 15:25:00,110.887,110.918,110.868,110.9,1063399999.0
2005-08-10 15:30:00,110.892,110.908,110.858,110.895,1223599982.0
2005-08-10 15:35:00,110.898,110.914,110.848,110.877,1407300007.0
2005-08-10 15:40:00,110.878,110.904,110.845,110.855,1381399998.0
2005-08-10 15:45:00,110.863,110.879,110.76,110.802,1024399998.0
2005-08-10 15:50:00,110.812,110.849,110.769,110.769,1015699995.0
2005-08-10 15:55:00,110.754,110.778,110.718,110.718,1224700000.0
2005-08-10 16:00:00,110.685,110.685,110.533,110.549,1578099997.0
2005-08-10 16:05:00,110.562,110.614,110.556,110.589,1473199993.0
2005-08-10 16:10:00,110.605,110.635,110.568,110.585,1182999995.0
2005-08-10 16:15:00,110.577,110.588,110.511,110.516,1070300005.0
2005-08-10 16:20:00,110.53,110.587,110.497,110.498,1168900000.0
2005-08-10 16:25:00,110.48,110.51,110.427,110.448,860899992.0
2005-08-10 16:30:00,110.446,110.491,110.422,110.422,1133300007.0
2005-08-10 16:35:00,110.429,110.451,110.393,110.417,1196900000.0
2005-08-10 16:40:00,110.427,110.456,110.415,110.455,1157799994.0
2005-08-10 16:45:00,110.453,110.524,110.441,110.459,1283499997.0
2005-08-10 16:50:00,110.435,110.548,110.435,110.498,937000003.0
2005-08-10 16:55:00,110.521,110.577,110.495,110.5,1136400010.0
2005-08-10 17:00:00,110.499,110.598,110.499,110.592,1112299995.0
2005-08-10 17:05:00,110.587,110.587,110.52,110.52,930399996.0
2005-08-10 17:10:00,110.516,110.525,110.475,110.485,1347999995.0
2005-08-10 17:15:00,110.488,110.589,110.488,110.564,1192999997.0
2005-08-10 17:20:00,110.569,110.642,110.569,110.606,994199996.0
2005-08-10 17:25:00,110.595,110.651,110.581,110.632,1430200006.0
2005-08-10 17:30:00,110.635,110.678,110.617,110.664,1332700005.0
2005-08-10 17:35:00,110.669,110.694,110.649,110.673,1388899985.0
2005-08-10 17:40:00,110.68,110.724,110.639,110.639,1182200006.0
2005-08-10 17:45:00,110.617,110.757,110.617,110.711,1258900006.0
2005-08-10 17:50:00,110.71,110.717,110.644,110.664,1816999998.0
2005-08-10 17:55:00,110.697,110.723,110.659,110.694,1397600010.0
2005-08-10 18:00:00,110.69,110.712,110.67,110.69,8825400006.0
2005-08-10 18:05:00,110.68,110.69,110.64,110.66,10654000010.0
2005-08-10 18:10:00,110.65,110.69,110.64,110.68,10654000010.0
2005-08-10 18:15:00,110.69,110.7,110.68,110.68,10654000010.0
2005-08-10 18:20:00,110.66,110.67,110.64,110.65,10654000010.0
2005-08-10 18:25:00,110.647,110.677,110.619,110.65,7652199990.0
2005-08-10 18:30:00,110.614,110.664,110.614,110.64,4842700000.0
2005-08-10 18:35:00,110.63,110.683,110.611,110.683,6547200006.0
2005-08-10 18:40:00,110.686,110.74,110.669,110.67,7053800010.0
2005-08-10 18:45:00,110.681,110.722,110.614,110.617,6464300009.0
2005-08-10 18:50:00,110.632,110.645,110.568,110.587,9098999992.0
2005-08-10 18:55:00,110.6,110.61,110.53,110.577,4739200003.0
2005-08-10 19:00:00,110.579,110.636,110.562,110.609,4328900003.0
2005-08-10 19:05:00,110.636,110.656,110.602,110.619,5741999980.0
2005-08-10 19:10:00,110.624,110.668,110.614,110.628,3606300013.0
2005-08-10 19:15:00,110.643,110.683,110.632,110.649,6224099992.0
2005-08-10 19:20:00,110.662,110.693,110.621,110.649,5577899998.0
2005-08-10 19:25:00,110.646,110.688,110.627,110.654,7370499971.0
2005-08-10 19:30:00,110.64,110.686,110.611,110.645,6093799991.0
2005-08-10 19:35:00,110.672,110.687,110.615,110.673,3869299985.0
2005-08-10 19:40:00,110.68,110.68,110.598,110.617,4174599995.0
2005-08-10 19:45:00,110.616,110.656,110.586,110.624,4547400004.0
2005-08-10 19:50:00,110.627,110.648,110.586,110.605,5130700001.0
2005-08-10 19:55:00,110.597,110.644,110.563,110.575,4301100011.0
2005-08-10 20:00:00,110.595,110.618,110.559,110.569,3411999993.0
2005-08-10 20:05:00,110.564,110.606,110.541,110.565,5041199992.0
2005-08-10 20:10:00,110.569,110.619,110.563,110.608,5129499982.0
2005-08-10 20:15:00,110.633,110.735,110.599,110.697,4407599977.0
2005-08-10 20:20:00,110.687,110.726,110.624,110.676,5776499990.0
2005-08-10 20:25:00,110.688,110.709,110.633,110.69,5230400004.0
2005-08-10 20:30:00,110.68,110.707,110.67,110.685,1791099986.0
2005-08-10 20:35:00,110.685,110.711,110.663,110.677,4095600025.0
2005-08-10 20:40:00,110.67,110.712,110.647,110.693,6617000014.0
2005-08-10 20:45:00,110.676,110.708,110.645,110.672,7084099968.0
2005-08-10 20:50:00,110.67,110.703,110.642,110.642,4395200003.0
2005-08-10 20:55:00,110.651,110.682,110.55,110.57,8484399998.0
2005-08-10 21:00:00,110.575,110.679,110.569,110.639,5388999995.0
2005-08-10 21:05:00,110.639,110.686,110.614,110.618,3688300004.0
2005-08-10 21:10:00,110.633,110.673,110.607,110.638,3839600024.0
2005-08-10 21:15:00,110.64,110.669,110.615,110.618,6394499988.0
2005-08-10 21:20:00,110.619,110.658,110.609,110.646,6661000048.0
2005-08-10 21:25:00,110.65,110.663,110.611,110.63,4935000001.0
2005-08-10 21:30:00,110.649,110.684,110.623,110.646,3421100017.0
2005-08-10 21:35:00,110.665,110.701,110.639,110.693,2114499994.0
2005-08-10 21:40:00,110.695,110.706,110.653,110.677,4511399991.0
2005-08-10 21:45:00,110.676,110.699,110.645,110.655,3087799986.0
2005-08-10 21:50:00,110.693,110.736,110.659,110.707,1939400002.0
2005-08-10 21:55:00,110.685,110.725,110.678,110.718,1963900010.0
2005-08-10 22:00:00,110.722,110.754,110.691,110.702,3787200006.0
2005-08-10 22:05:00,110.688,110.734,110.687,110.713,1288399999.0
2005-08-10 22:10:00,110.702,110.721,110.665,110.696,1986099998.0
2005-08-10 22:15:00,110.686,110.712,110.658,110.682,2270300002.0
2005-08-10 22:20:00,110.675,110.715,110.664,110.685,1372599988.0
2005-08-10 22:25:00,110.672,110.707,110.66,110.66,2020299999.0
2005-08-10 22:30:00,110.668,110.707,110.647,110.677,2623899988.0
2005-08-10 22:35:00,110.658,110.699,110.644,110.688,2018899988.0
2005-08-10 22:40:00,110.657,110.672,110.631,110.637,1619800023.0
2005-08-10 22:45:00,110.636,110.674,110.612,110.622,1770299994.0
2005-08-10 22:50:00,110.629,110.669,110.619,110.663,1925599994.0
2005-08-10 22:55:00,110.635,110.685,110.615,110.639,1410800004.0
2005-08-10 23:00:00,110.646,110.668,110.611,110.646,990000003.0
2005-08-10 23:05:00,110.657,110.663,110.61,110.62,1456500000.0
2005-08-10 23:10:00,110.606,110.669,110.606,110.626,1347900004.0
2005-08-10 23:15:00,110.615,110.646,110.609,110.626,1296899988.0
2005-08-10 23:20:00,110.62,110.643,110.591,110.591,1037699991.0
2005-08-10 23:25:00,110.595,110.614,110.556,110.591,1509400012.0
2005-08-10 23:30:00,110.598,110.62,110.566,110.605,1270199991.0
2005-08-10 23:35:00,110.6,110.687,110.6,110.679,1050699997.0
2005-08-10 23:40:00,110.652,110.68,110.63,110.68,1385899997.0
2005-08-10 23:45:00,110.682,110.69,110.631,110.66,1266499996.0
2005-08-10 23:50:00,110.665,110.677,110.601,110.605,1242600007.0
2005-08-10 23:55:00,110.623,110.646,110.599,110.61,780099999.0
2005-08-11 00:00:00,110.59,110.64,110.581,110.607,1156600003.0
2005-08-11 00:05:00,110.625,110.647,110.579,110.645,909099992.0
2005-08-11 00:10:00,110.65,110.681,110.626,110.664,993200018.0
2005-08-11 00:15:00,110.672,110.716,110.632,110.676,1176899992.0
2005-08-11 00:20:00,110.692,110.72,110.666,110.67,1357999994.0
2005-08-11 00:25:00,110.667,110.711,110.66,110.672,1426300000.0
2005-08-11 00:30:00,110.68,110.731,110.67,110.713,1121600005.0
2005-08-11 00:35:00,110.717,110.717,110.67,110.7,1175299998.0
2005-08-11 00:40:00,110.708,110.725,110.682,110.685,1500999992.0
2005-08-11 00:45:00,110.712,110.716,110.658,110.687,1072300021.0
2005-08-11 00:50:00,110.668,110.697,110.649,110.675,1520400005.0
2005-08-11 00:55:00,110.648,110.7,110.648,110.664,1099300009.0
2005-08-11 01:00:00,110.68,110.689,110.639,110.655,1227199997.0
2005-08-11 01:05:00,110.673,110.684,110.612,110.646,1175799995.0
2005-08-11 01:10:00,110.634,110.662,110.584,110.584,1028600010.0
2005-08-11 01:15:00,110.571,110.621,110.551,110.595,1296900001.0
2005-08-11 01:20:00,110.602,110.614,110.534,110.548,1201700000.0
2005-08-11 01:25:00,110.56,110.599,110.497,110.504,995900007.0
2005-08-11 01:30:00,110.537,110.55,110.49,110.5,1361300001.0
2005-08-11 01:35:00,110.528,110.529,110.457,110.488,1038799995.0
2005-08-11 01:40:00,110.515,110.52,110.466,110.502,893299998.0
2005-08-11 01:45:00,110.508,110.552,110.493,110.541,1100899995.0
2005-08-11 01:50:00,110.547,110.553,110.507,110.542,1002599999.0
2005-08-11 01:55:00,110.552,110.574,110.506,110.541,1081700013.0
2005-08-11 02:00:00,110.562,110.587,110.518,110.53,1203200001.0
2005-08-11 02:05:00,110.537,110.557,110.504,110.511,1206600006.0
2005-08-11 02:10:00,110.507,110.561,110.491,110.497,1451699996.0
2005-08-11 02:15:00,110.501,110.54,110.501,110.513,1019299999.0
2005-08-11 02:20:00,110.514,110.551,110.492,110.502,1088000000.0
2005-08-11 02:25:00,110.5,110.55,110.489,110.52,1097399997.0
2005-08-11 02:30:00,110.528,110.55,110.504,110.529,1350800003.0
2005-08-11 02:35:00,110.535,110.551,110.508,110.545,1180600002.0
2005-08-11 02:40:00,110.552,110.585,110.534,110.538,1188699994.0
2005-08-11 02:45:00,110.542,110.587,110.52,110.548,1346999983.0
2005-08-11 02:50:00,110.536,110.578,110.484,110.484,1185400008.0
2005-08-11 02:55:00,110.487,110.546,110.466,110.466,1311400004.0
2005-08-11 03:00:00,110.46,110.499,110.442,110.461,1016500004.0
2005-08-11 03:05:00,110.475,110.492,110.299,110.306,1173899998.0
2005-08-11 03:10:00,110.312,110.36,110.29,110.29,1401900000.0
2005-08-11 03:15:00,110.294,110.377,110.284,110.365,1512099993.0
2005-08-11 03:20:00,110.375,110.429,110.357,110.38,1190899993.0
2005-08-11 03:25:00,110.392,110.469,110.357,110.427,920500010.0
2005-08-11 03:30:00,110.413,110.501,110.413,110.478,996500013.0
2005-08-11 03:35:00,110.46,110.462,110.397,110.409,983500008.0
2005-08-11 03:40:00,110.393,110.463,110.383,110.4,1208800002.0
2005-08-11 03:45:00,110.42,110.42,110.329,110.352,936700004.0
2005-08-11 03:50:00,110.379,110.401,110.295,110.295,1253699996.0
2005-08-11 03:55:00,110.284,110.348,110.276,110.313,1182799992.0
2005-08-11 04:00:00,110.321,110.332,110.284,110.328,1433600006.0
2005-08-11 04:05:00,110.32,110.359,110.31,110.355,1405399997.0
2005-08-11 04:10:00,110.355,110.391,110.349,110.381,1514499982.0
2005-08-11 04:15:00,110.387,110.399,110.346,110.387,1077499997.0
2005-08-11 04:20:00,110.382,110.443,110.382,110.441,1214399989.0
2005-08-11 04:25:00,110.437,110.437,110.379,110.405,1425799997.0
2005-08-11 04:30:00,110.41,110.437,110.39,110.399,1366999991.0
2005-08-11 04:35:00,110.402,110.417,110.379,110.382,1274300006.0
2005-08-11 04:40:00,110.397,110.414,110.308,110.322,1115499999.0
2005-08-11 04:45:00,110.328,110.392,110.308,110.363,1427699998.0
2005-08-11 04:50:00,110.367,110.367,110.311,110.348,1247200005.0
2005-08-11 04:55:00,110.37,110.37,110.332,110.345,994699998.0
2005-08-11 05:00:00,110.352,110.362,110.321,110.322,1418900016.0
2005-08-11 05:05:00,110.318,110.355,110.315,110.335,1540200005.0
2005-08-11 05:10:00,110.318,110.346,110.298,110.324,1162600000.0
2005-08-11 05:15:00,110.325,110.34,110.287,110.293,1205299997.0
2005-08-11 05:20:00,110.302,110.348,110.301,110.33,1513499997.0
2005-08-11 05:25:00,110.34,110.359,110.3,110.315,1243200011.0
2005-08-11 05:30:00,110.332,110.357,110.31,110.333,1167600004.0
2005-08-11 05:35:00,110.348,110.363,110.307,110.316,1425800011.0
2005-08-11 05:40:00,110.308,110.35,110.298,110.309,1222999992.0
2005-08-11 05:45:00,110.348,110.349,110.281,110.295,1281599998.0
2005-08-11 05:50:00,110.3,110.316,110.253,110.272,1380000000.0
2005-08-11 05:55:00,110.265,110.287,110.246,110.271,1370300005.0
2005-08-11 06:00:00,110.254,110.283,110.254,110.26,1315100006.0
2005-08-11 06:05:00,110.275,110.326,110.275,110.306,1201300001.0
2005-08-11 06:10:00,110.295,110.325,110.281,110.288,1249099993.0
2005-08-11 06:15:00,110.29,110.329,110.284,110.318,938799990.0
2005-08-11 06:20:00,110.306,110.34,110.268,110.275,934500006.0
2005-08-11 06:25:00,110.3,110.305,110.256,110.256,1590200006.0
2005-08-11 06:30:00,110.265,110.3,110.252,110.28,1286799992.0
2005-08-11 06:35:00,110.288,110.321,110.272,110.292,1151699987.0
2005-08-11 06:40:00,110.288,110.302,110.246,110.278,968900008.0
2005-08-11 06:45:00,110.292,110.329,110.271,110.283,888700004.0
2005-08-11 06:50:00,110.285,110.315,110.243,110.244,1350300008.0
2005-08-11 06:55:00,110.259,110.303,110.241,110.263,1119099996.0
2005-08-11 07:00:00,110.25,110.281,110.225,110.262,1480499994.0
2005-08-11 07:05:00,110.237,110.263,110.224,110.237,1360400010.0
2005-08-11 07:10:00,110.222,110.266,110.222,110.25,1261400005.0
2005-08-11 07:15:00,110.248,110.277,110.166,110.203,1063700005.0
2005-08-11 07:20:00,110.202,110.262,110.185,110.204,1090800011.0
2005-08-11 07:25:00,110.202,110.22,110.14,110.162,961900007.0
2005-08-11 07:30:00,110.163,110.267,110.155,110.232,1653299997.0
2005-08-11 07:35:00,110.244,110.259,110.194,110.229,1118800001.0
2005-08-11 07:40:00,110.218,110.236,110.18,110.21,1424900008.0
2005-08-11 07:45:00,110.197,110.211,110.149,110.208,876500007.0
2005-08-11 07:50:00,110.217,110.288,110.194,110.264,866000004.0
2005-08-11 07:55:00,110.258,110.307,110.231,110.303,1160700002.0
2005-08-11 08:00:00,110.273,110.32,110.261,110.273,1038399993.0
2005-08-11 08:05:00,110.285,110.301,110.258,110.265,788100004.0
2005-08-11 08:10:00,110.305,110.344,110.267,110.267,1317500002.0
2005-08-11 08:15:00,110.28,110.302,110.262,110.302,1048799997.0
2005-08-11 08:20:00,110.31,110.351,110.28,110.324,1070900004.0
2005-08-11 08:25:00,110.318,110.366,110.301,110.339,1266700001.0
2005-08-11 08:30:00,110.343,110.386,110.343,110.371,1318899994.0
2005-08-11 08:35:00,110.388,110.416,110.375,110.389,1545299986.0
2005-08-11 08:40:00,110.39,110.427,110.358,110.365,1480200001.0
2005-08-11 08:45:00,110.344,110.35,110.304,110.31,1620999989.0
2005-08-11 08:50:00,110.298,110.338,110.265,110.317,1503000008.0
2005-08-11 08:55:00,110.312,110.34,110.294,110.297,1122499999.0
2005-08-11 09:00:00,110.295,110.311,110.258,110.277,1362200005.0
2005-08-11 09:05:00,110.312,110.312,110.235,110.239,974700004.0
2005-08-11 09:10:00,110.232,110.297,110.23,110.286,1492500004.0
2005-08-11 09:15:00,110.267,110.267,110.22,110.23,1045699998.0
2005-08-11 09:20:00,110.243,110.284,110.204,110.204,1096299995.0
2005-08-11 09:25:00,110.233,110.252,110.182,110.188,1281899995.0
2005-08-11 09:30:00,110.205,110.265,110.196,110.228,1024599994.0
2005-08-11 09:35:00,110.241,110.295,110.222,110.278,1526799994.0
2005-08-11 09:40:00,110.278,110.279,110.204,110.204,1571999993.0
2005-08-11 09:45:00,110.198,110.229,110.152,110.175,1325500000.0
2005-08-11 09:50:00,110.183,110.219,110.112,110.126,834399998.0
2005-08-11 09:55:00,110.124,110.151,110.1,110.109,1194699994.0
2005-08-11 10:00:00,110.107,110.169,110.107,110.149,1136799998.0
2005-08-11 10:05:00,110.143,110.175,110.101,110.101,958800003.0
2005-08-11 10:10:00,110.131,110.151,110.098,110.121,1099599985.0
2005-08-11 10:15:00,110.112,110.162,110.111,110.133,1355700003.0
2005-08-11 10:20:00,110.148,110.176,110.097,110.112,1733200001.0
2005-08-11 10:25:00,110.113,110.157,110.099,110.134,1107899994.0
2005-08-11 10:30:00,110.128,110.182,110.117,110.149,1303600006.0
2005-08-11 10:35:00,110.141,110.219,110.132,110.2,1182600003.0
2005-08-11 10:40:00,110.222,110.307,110.222,110.261,1174899991.0
2005-08-11 10:45:00,110.267,110.297,110.221,110.281,1003100007.0
2005-08-11 10:50:00,110.285,110.297,110.215,110.215,1069699990.0
2005-08-11 10:55:00,110.21,110.25,110.192,110.197,1361299985.0
2005-08-11 11:00:00,110.199,110.233,110.152,110.154,1040100000.0
2005-08-11 11:05:00,110.167,110.218,110.153,110.158,1196499987.0
2005-08-11 11:10:00,110.167,110.199,110.152,110.186,1545100004.0
2005-08-11 11:15:00,110.178,110.209,110.166,110.199,1058700000.0
2005-08-11 11:20:00,110.215,110.285,110.181,110.269,1132000001.0
2005-08-11 11:25:00,110.266,110.296,110.256,110.281,1251600001.0
2005-08-11 11:30:00,110.258,110.295,110.248,110.272,1079400003.0
2005-08-11 11:35:00,110.27,110.29,110.24,110.248,1453699996.0
2005-08-11 11:40:00,110.242,110.277,110.224,110.258,1278200005.0
2005-08-11 11:45:00,110.286,110.289,110.241,110.257,1225900004.0
2005-08-11 11:50:00,110.257,110.274,110.233,110.245,1315000002.0
2005-08-11 11:55:00,110.238,110.275,110.215,110.215,1192500006.0
2005-08-11 12:00:00,110.215,110.271,110.215,110.233,1103700005.0
2005-08-11 12:05:00,110.264,110.309,110.212,110.3,1101800004.0
2005-08-11 12:10:00,110.265,110.309,110.252,110.267,1540300029.0
2005-08-11 12:15:00,110.282,110.31,110.242,110.276,1289300006.0
2005-08-11 12:20:00,110.275,110.299,110.25,110.275,1390100001.0
2005-08-11 12:25:00,110.28,110.288,110.228,110.247,1432800013.0
2005-08-11 12:30:00,110.275,110.289,110.242,110.251,924600001.0
2005-08-11 12:35:00,110.252,110.286,110.251,110.256,1308999987.0
2005-08-11 12:40:00,110.278,110.288,110.244,110.266,1567300005.0
2005-08-11 12:45:00,110.29,110.3,110.257,110.27,1546400001.0
2005-08-11 12:50:00,110.263,110.3,110.202,110.209,1231200012.0
2005-08-11 12:55:00,110.217,110.268,110.206,110.231,1322299995.0
2005-08-11 13:00:00,110.221,110.243,110.2,110.235,1100299995.0
2005-08-11 13:05:00,110.212,110.283,110.212,110.283,1425899997.0
2005-08-11 13:10:00,110.263,110.306,110.251,110.3,1200799994.0
2005-08-11 13:15:00,110.285,110.37,110.273,110.36,1067099999.0
2005-08-11 13:20:00,110.353,110.384,110.269,110.306,1085199995.0
2005-08-11 13:25:00,110.301,110.335,110.268,110.31,1029399992.0
2005-08-11 13:30:00,110.327,110.41,110.327,110.38,1495000000.0
2005-08-11 13:35:00,110.38,110.385,110.267,110.353,1449800001.0
2005-08-11 13:40:00,110.378,110.404,110.336,110.354,1489800013.0
2005-08-11 13:45:00,110.374,110.41,110.351,110.404,972099997.0
2005-08-11 13:50:00,110.42,110.425,110.359,110.398,1151500002.0
2005-08-11 13:55:00,110.393,110.416,110.37,110.388,1042299988.0
2005-08-11 14:00:00,110.406,110.428,110.359,110.381,1127200004.0
2005-08-11 14:05:00,110.39,110.419,110.356,110.403,1008000003.0
2005-08-11 14:10:00,110.408,110.409,110.276,110.352,1129600008.0
2005-08-11 14:15:00,110.333,110.363,110.273,110.304,1185900005.0
2005-08-11 14:20:00,110.305,110.377,110.279,110.348,1176600007.0
2005-08-11 14:25:00,110.362,110.4,110.349,110.383,1425999991.0
2005-08-11 14:30:00,110.344,110.362,110.257,110.326,1375100000.0
2005-08-11 14:35:00,110.33,110.395,110.297,110.389,1121399998.0
2005-08-11 14:40:00,110.395,110.431,110.341,110.349,1319999999.0
2005-08-11 14:45:00,110.348,110.387,110.327,110.337,1183900012.0
2005-08-11 14:50:00,110.338,110.368,110.299,110.319,1322900008.0
2005-08-11 14:55:00,110.318,110.343,110.299,110.325,1162899991.0
2005-08-11 15:00:00,110.308,110.309,110.263,110.274,974300000.0
2005-08-11 15:05:00,110.275,110.303,110.144,110.144,943899988.0
2005-08-11 15:10:00,110.128,110.142,110.097,110.135,1441000004.0
2005-08-11 15:15:00,110.128,110.139,110.073,110.139,1194700004.0
2005-08-11 15:20:00,110.15,110.15,110.101,110.127,1615600005.0
2005-08-11 15:25:00,110.125,110.155,110.094,110.145,1393300003.0
2005-08-11 15:30:00,110.15,110.154,110.103,110.115,1261699998.0
2005-08-11 15:35:00,110.138,110.138,110.025,110.037,1390499986.0
2005-08-11 15:40:00,110.033,110.033,109.879,109.898,1124399998.0
2005-08-11 15:45:00,109.896,109.95,109.893,109.942,1498300004.0
2005-08-11 15:50:00,109.957,109.974,109.927,109.941,1088200001.0
2005-08-11 15:55:00,109.94,110.071,109.93,110.071,1384800012.0
2005-08-11 16:00:00,110.068,110.083,110.006,110.007,1490600001.0
2005-08-11 16:05:00,110.041,110.051,109.931,109.941,911600007.0
2005-08-11 16:10:00,109.963,110.037,109.962,110.023,892000001.0
2005-08-11 16:15:00,110.018,110.071,110.008,110.008,1100499983.0
2005-08-11 16:20:00,110.0,110.046,109.979,109.982,1082000005.0
2005-08-11 16:25:00,110.012,110.023,109.974,109.974,1071000003.0
2005-08-11 16:30:00,109.96,109.971,109.763,109.885,1155299999.0
2005-08-11 16:35:00,109.888,109.893,109.822,109.832,1068299997.0
2005-08-11 16:40:00,109.837,109.87,109.822,109.839,1108099997.0
2005-08-11 16:45:00,109.841,109.863,109.779,109.848,1188899994.0
2005-08-11 16:50:00,109.85,109.921,109.826,109.91,1255600001.0
2005-08-11 16:55:00,109.933,109.944,109.847,109.92,903699993.0
2005-08-11 17:00:00,109.923,109.959,109.913,109.925,1487699992.0
2005-08-11 17:05:00,109.935,109.944,109.832,109.911,995700007.0
2005-08-11 17:10:00,109.931,110.002,109.931,109.963,1070999994.0
2005-08-11 17:15:00,109.962,110.007,109.892,109.898,1090099989.0
2005-08-11 17:20:00,109.927,109.95,109.894,109.907,1314400011.0
2005-08-11 17:25:00,109.898,109.953,109.838,109.861,1105700002.0
2005-08-11 17:30:00,109.865,109.929,109.865,109.881,899899998.0
2005-08-11 17:35:00,109.892,109.913,109.847,109.851,1254600014.0
2005-08-11 17:40:00,109.865,109.906,109.85,109.898,1026500008.0
2005-08-11 17:45:00,109.89,109.892,109.85,109.85,1069800001.0
2005-08-11 17:50:00,109.869,109.907,109.864,109.877,1487500002.0
2005-08-11 17:55:00,109.885,109.946,109.88,109.922,1316199996.0
2005-08-11 18:00:00,109.925,109.97,109.89,109.89,8490000040.0
2005-08-11 18:05:00,109.88,109.92,109.87,109.91,8320400060.0
2005-08-11 18:10:00,109.9,109.922,109.869,109.9,10128100051.0
2005-08-11 18:15:00,109.89,109.934,109.89,109.91,10186499992.0
2005-08-11 18:20:00,109.9,109.93,109.9,109.91,7502399972.0
2005-08-11 18:25:00,109.92,109.938,109.87,109.87,9707400001.0
2005-08-11 18:30:00,109.868,109.891,109.72,109.76,9496800071.0
2005-08-11 18:35:00,109.75,109.86,109.74,109.839,6827000046.0
2005-08-11 18:40:00,109.834,109.889,109.808,109.858,6929700007.0
2005-08-11 18:45:00,109.84,109.882,109.823,109.866,6499100018.0
2005-08-11 18:50:00,109.865,109.888,109.836,109.874,8147700013.0
2005-08-11 18:55:00,109.87,109.942,109.864,109.898,5553999995.0
2005-08-11 19:00:00,109.913,109.916,109.857,109.877,4262399981.0
2005-08-11 19:05:00,109.867,109.909,109.799,109.825,6503000001.0
2005-08-11 19:10:00,109.826,109.882,109.801,109.801,4017900012.0
2005-08-11 19:15:00,109.835,109.855,109.77,109.806,6046800006.0
2005-08-11 19:20:00,109.81,109.872,109.795,109.856,4778199991.0
2005-08-11 19:25:00,109.851,109.915,109.834,109.879,6566500005.0
2005-08-11 19:30:00,109.874,109.939,109.85,109.899,6054699974.0
2005-08-11 19:35:00,109.905,109.96,109.883,109.922,4191000008.0
2005-08-11 19:40:00,109.91,109.957,109.858,109.859,4102899970.0
2005-08-11 19:45:00,109.851,109.911,109.801,109.841,4495600000.0
2005-08-11 19:50:00,109.856,109.887,109.832,109.881,4956600009.0
2005-08-11 19:55:00,109.869,109.926,109.835,109.869,4143099980.0
2005-08-11 20:00:00,109.875,109.924,109.839,109.854,3862600022.0
2005-08-11 20:05:00,109.872,109.904,109.822,109.83,5260399986.0
2005-08-11 20:10:00,109.836,109.876,109.825,109.838,5335100017.0
2005-08-11 20:15:00,109.837,109.867,109.793,109.805,4214900005.0
2005-08-11 20:20:00,109.803,109.917,109.803,109.862,5173400031.0
2005-08-11 20:25:00,109.892,109.92,109.843,109.91,7586399998.0
2005-08-11 20:30:00,109.9,109.927,109.886,109.896,7116100024.0
2005-08-11 20:35:00,109.896,109.928,109.89,109.905,4273399993.0
2005-08-11 20:40:00,109.91,109.947,109.892,109.917,5828199966.0
2005-08-11 20:45:00,109.909,109.938,109.861,109.88,6906399985.0
2005-08-11 20:50:00,109.9,109.925,109.869,109.915,4480499967.0
2005-08-11 20:55:00,109.899,109.929,109.84,109.86,6272599999.0
2005-08-11 21:00:00,109.87,109.917,109.849,109.865,4721899995.0
2005-08-11 21:05:00,109.875,109.901,109.829,109.853,4094199994.0
2005-08-11 21:10:00,109.846,109.883,109.821,109.831,3904400009.0
2005-08-11 21:15:00,109.846,109.877,109.795,109.83,7003999979.0
2005-08-11 21:20:00,109.82,109.869,109.783,109.784,7207200001.0
2005-08-11 21:25:00,109.786,109.825,109.764,109.777,4515000008.0
2005-08-11 21:30:00,109.798,109.847,109.742,109.776,3240700004.0
2005-08-11 21:35:00,109.753,109.811,109.747,109.754,1995699985.0
2005-08-11 21:40:00,109.742,109.772,109.573,109.597,4024800020.0
2005-08-11 21:45:00,109.589,109.646,109.575,109.619,3489400004.0
2005-08-11 21:50:00,109.627,109.657,109.596,109.627,2002500007.0
2005-08-11 21:55:00,109.615,109.658,109.607,109.619,1592100003.0
2005-08-11 22:00:00,109.614,109.654,109.605,109.622,3741200013.0
2005-08-11 22:05:00,109.616,109.655,109.586,109.63,1411299993.0
2005-08-11 22:10:00,109.624,109.642,109.549,109.549,1675300008.0
2005-08-11 22:15:00,109.556,109.622,109.556,109.591,1873500001.0
2005-08-11 22:20:00,109.605,109.641,109.578,109.633,1195700009.0
2005-08-11 22:25:00,109.635,109.642,109.598,109.61,2030400003.0
2005-08-11 22:30:00,109.645,109.661,109.602,109.607,2533799999.0
2005-08-11 22:35:00,109.634,109.646,109.599,109.631,1964499997.0
2005-08-11 22:40:00,109.633,109.658,109.617,109.638,1637700004.0
2005-08-11 22:45:00,109.658,109.671,109.614,109.649,1724800023.0
2005-08-11 22:50:00,109.658,109.695,109.64,109.673,1790200000.0
2005-08-11 22:55:00,109.676,109.709,109.656,109.676,1694299991.0
2005-08-11 23:00:00,109.688,109.704,109.65,109.671,1408800008.0
2005-08-11 23:05:00,109.665,109.702,109.644,109.646,1487200020.0
2005-08-11 23:10:00,109.677,109.687,109.587,109.596,1589499998.0
2005-08-11 23:15:00,109.613,109.688,109.555,109.591,1000099993.0
2005-08-11 23:20:00,109.57,109.658,109.554,109.658,1332600005.0
2005-08-11 23:25:00,109.618,109.686,109.618,109.662,1356600007.0
2005-08-11 23:30:00,109.688,109.689,109.635,109.65,1450899987.0
2005-08-11 23:35:00,109.662,109.694,109.642,109.654,1426600000.0
2005-08-11 23:40:00,109.645,109.677,109.633,109.644,1061100005.0
2005-08-11 23:45:00,109.633,109.676,109.615,109.653,1216000006.0
2005-08-11 23:50:00,109.65,109.699,109.639,109.687,1628500004.0
2005-08-11 23:55:00,109.678,109.74,109.672,109.701,1089000009.0
2005-08-12 00:00:00,109.697,109.735,109.63,109.683,1128600008.0
2005-08-12 00:05:00,109.712,109.72,109.661,109.686,1396000008.0
2005-08-12 00:10:00,109.713,109.72,109.671,109.708,1430699991.0
2005-08-12 00:15:00,109.725,109.74,109.698,109.717,1465700001.0
2005-08-12 00:20:00,109.709,109.743,109.688,109.706,1252699998.0
2005-08-12 00:25:00,109.688,109.737,109.68,109.684,978000002.0
2005-08-12 00:30:00,109.696,109.726,109.68,109.71,1234400005.0
2005-08-12 00:35:00,109.713,109.74,109.679,109.695,1157900008.0
2005-08-12 00:40:00,109.711,109.732,109.681,109.695,1410100013.0
2005-08-12 00:45:00,109.695,109.712,109.663,109.69,1035299997.0
2005-08-12 00:50:00,109.69,109.728,109.686,109.706,1018600005.0
2005-08-12 00:55:00,109.717,109.727,109.674,109.711,940599997.0
2005-08-12 01:00:00,109.715,109.737,109.693,109.722,1092700007.0
2005-08-12 01:05:00,109.72,109.752,109.711,109.733,1174099998.0
2005-08-12 01:10:00,109.74,109.749,109.698,109.709,1358600001.0
2005-08-12 01:15:00,109.728,109.77,109.715,109.76,1116100008.0
2005-08-12 01:20:00,109.745,109.792,109.733,109.764,1121900008.0
2005-08-12 01:25:00,109.772,109.8,109.749,109.775,912599998.0
2005-08-12 01:30:00,109.768,109.821,109.767,109.783,1209500008.0
2005-08-12 01:35:00,109.789,109.857,109.789,109.814,902400009.0
2005-08-12 01:40:00,109.827,109.856,109.806,109.824,883700012.0
2005-08-12 01:45:00,109.829,109.856,109.765,109.775,1107000010.0
2005-08-12 01:50:00,109.788,109.856,109.778,109.856,889300005.0
2005-08-12 01:55:00,109.867,109.879,109.838,109.839,1538700011.0
2005-08-12 02:00:00,109.805,109.805,109.681,109.697,1058199997.0
2005-08-12 02:05:00,109.712,109.771,109.696,109.766,1303899990.0
2005-08-12 02:10:00,109.737,109.793,109.727,109.783,1236400013.0
2005-08-12 02:15:00,109.785,109.842,109.757,109.83,1117699997.0
2005-08-12 02:20:00,109.839,109.86,109.795,109.807,1204900001.0
2005-08-12 02:25:00,109.791,109.827,109.759,109.759,1221000002.0
2005-08-12 02:30:00,109.784,109.817,109.757,109.781,858700006.0
2005-08-12 02:35:00,109.786,109.809,109.746,109.75,1204600003.0
2005-08-12 02:40:00,109.767,109.795,109.753,109.767,1064000012.0
2005-08-12 02:45:00,109.792,109.828,109.771,109.802,1471400005.0
2005-08-12 02:50:00,109.806,109.883,109.806,109.86,1107600000.0
2005-08-12 02:55:00,109.851,109.878,109.844,109.844,1179100007.0
2005-08-12 03:00:00,109.869,109.897,109.846,109.877,1108999997.0
2005-08-12 03:05:00,109.872,109.898,109.844,109.855,1336400001.0
2005-08-12 03:10:00,109.857,109.917,109.857,109.893,1375600005.0
2005-08-12 03:15:00,109.912,109.931,109.868,109.913,1351800004.0
2005-08-12 03:20:00,109.922,109.937,109.884,109.895,1703999996.0
2005-08-12 03:25:00,109.903,109.952,109.884,109.947,1085600002.0
2005-08-12 03:30:00,109.94,109.954,109.887,109.912,1332300004.0
2005-08-12 03:35:00,109.907,109.933,109.863,109.878,1303199993.0
2005-08-12 03:40:00,109.867,109.888,109.825,109.863,1285099994.0
2005-08-12 03:45:00,109.875,109.893,109.858,109.874,885199997.0
2005-08-12 03:50:00,109.858,109.875,109.821,109.853,915600001.0
2005-08-12 03:55:00,109.86,109.871,109.81,109.81,1088000008.0
2005-08-12 04:00:00,109.815,109.864,109.782,109.856,1305199997.0
2005-08-12 04:05:00,109.841,109.876,109.815,109.817,1013499999.0
2005-08-12 04:10:00,109.815,109.857,109.806,109.812,1057100006.0
2005-08-12 04:15:00,109.804,109.832,109.775,109.792,1050799987.0
2005-08-12 04:20:00,109.815,109.824,109.786,109.819,1582900007.0
2005-08-12 04:25:00,109.796,109.832,109.792,109.8,1323099992.0
2005-08-12 04:30:00,109.799,109.835,109.784,109.818,861099997.0
2005-08-12 04:35:00,109.812,109.825,109.779,109.808,1076500002.0
2005-08-12 04:40:00,109.84,109.87,109.808,109.837,1160099992.0
2005-08-12 04:45:00,109.867,109.869,109.812,109.835,1200700009.0
2005-08-12 04:50:00,109.838,109.867,109.822,109.85,943000002.0
2005-08-12 04:55:00,109.847,109.872,109.824,109.848,1379299998.0
2005-08-12 05:00:00,109.84,109.864,109.82,109.82,1176300000.0
2005-08-12 05:05:00,109.855,109.859,109.821,109.845,1145200002.0
2005-08-12 05:10:00,109.858,109.867,109.819,109.835,1345799998.0
2005-08-12 05:15:00,109.836,109.864,109.82,109.82,1175899995.0
2005-08-12 05:20:00,109.839,109.866,109.825,109.833,1114899996.0
2005-08-12 05:25:00,109.862,109.871,109.809,109.817,946699999.0
2005-08-12 05:30:00,109.835,109.836,109.788,109.8,1448300005.0
2005-08-12 05:35:00,109.809,109.834,109.782,109.796,1430500014.0
2005-08-12 05:40:00,109.802,109.821,109.756,109.807,1091599995.0
2005-08-12 05:45:00,109.825,109.836,109.777,109.777,1335800002.0
2005-08-12 05:50:00,109.793,109.84,109.788,109.815,1179900015.0
2005-08-12 05:55:00,109.812,109.858,109.806,109.84,1146800006.0
2005-08-12 06:00:00,109.833,109.857,109.797,109.797,1257300013.0
2005-08-12 06:05:00,109.808,109.854,109.787,109.847,1583800002.0
2005-08-12 06:10:00,109.831,109.874,109.823,109.848,1148399995.0
2005-08-12 06:15:00,109.85,109.876,109.821,109.846,943800005.0
2005-08-12 06:20:00,109.825,109.864,109.825,109.835,1084899999.0
2005-08-12 06:25:00,109.827,109.865,109.818,109.844,1009500003.0
2005-08-12 06:30:00,109.842,109.869,109.814,109.851,912199990.0
2005-08-12 06:35:00,109.87,109.88,109.834,109.84,1350899986.0
2005-08-12 06:40:00,109.845,109.877,109.825,109.849,895799999.0
2005-08-12 06:45:00,109.843,109.878,109.83,109.865,818899989.0
2005-08-12 06:50:00,109.84,109.868,109.8,109.828,1708900004.0
2005-08-12 06:55:00,109.83,109.857,109.789,109.821,1135199999.0
2005-08-12 07:00:00,109.82,109.836,109.726,109.76,1271400003.0
2005-08-12 07:05:00,109.772,109.851,109.755,109.827,1035199996.0
2005-08-12 07:10:00,109.822,109.854,109.792,109.792,989300003.0
2005-08-12 07:15:00,109.795,109.84,109.714,109.817,1194200002.0
2005-08-12 07:20:00,109.83,109.848,109.807,109.829,1212199988.0
2005-08-12 07:25:00,109.839,109.889,109.814,109.87,1339799992.0
2005-08-12 07:30:00,109.861,109.918,109.847,109.869,1296600011.0
2005-08-12 07:35:00,109.87,109.917,109.854,109.915,1387100013.0
2005-08-12 07:40:00,109.873,109.911,109.864,109.871,1413099987.0
2005-08-12 07:45:00,109.865,109.9,109.85,109.853,1428699988.0
2005-08-12 07:50:00,109.843,109.875,109.832,109.841,917300004.0
2005-08-12 07:55:00,109.841,109.846,109.789,109.815,1293700010.0
2005-08-12 08:00:00,109.805,109.852,109.797,109.834,1183100002.0
2005-08-12 08:05:00,109.799,109.799,109.705,109.775,1243400006.0
2005-08-12 08:10:00,109.767,109.821,109.767,109.769,1097000007.0
2005-08-12 08:15:00,109.772,109.801,109.734,109.734,1090100000.0
2005-08-12 08:20:00,109.74,109.788,109.735,109.755,1056799990.0
2005-08-12 08:25:00,109.742,109.807,109.742,109.768,1314599994.0
2005-08-12 08:30:00,109.778,109.794,109.685,109.742,1201400008.0
2005-08-12 08:35:00,109.71,109.719,109.683,109.715,741600005.0
2005-08-12 08:40:00,109.727,109.753,109.698,109.707,1298300006.0
2005-08-12 08:45:00,109.706,109.741,109.686,109.735,1505299998.0
2005-08-12 08:50:00,109.725,109.728,109.627,109.661,1021099989.0
2005-08-12 08:55:00,109.67,109.684,109.6,109.608,960800010.0
2005-08-12 09:00:00,109.602,109.642,109.589,109.594,1363599995.0
2005-08-12 09:05:00,109.608,109.636,109.595,109.622,976700011.0
2005-08-12 09:10:00,109.615,109.662,109.592,109.603,1082399989.0
2005-08-12 09:15:00,109.593,109.623,109.54,109.54,1376900002.0
2005-08-12 09:20:00,109.557,109.6,109.529,109.531,1265500016.0
2005-08-12 09:25:00,109.57,109.58,109.53,109.557,942800004.0
2005-08-12 09:30:00,109.574,109.598,109.515,109.518,1115800005.0
2005-08-12 09:35:00,109.527,109.572,109.527,109.53,1158499999.0
2005-08-12 09:40:00,109.56,109.579,109.536,109.544,1124499999.0
2005-08-12 09:45:00,109.562,109.627,109.551,109.604,1259900001.0
2005-08-12 09:50:00,109.587,109.6,109.519,109.533,828199999.0
2005-08-12 09:55:00,109.54,109.573,109.523,109.535,847600006.0
2005-08-12 10:00:00,109.535,109.575,109.526,109.566,849600012.0
2005-08-12 10:05:00,109.579,109.594,109.535,109.583,1051499998.0
2005-08-12 10:10:00,109.573,109.595,109.521,109.559,1411100003.0
2005-08-12 10:15:00,109.558,109.593,109.544,109.548,1700400000.0
2005-08-12 10:20:00,109.576,109.586,109.531,109.531,1184000013.0
2005-08-12 10:25:00,109.557,109.557,109.439,109.445,1279300005.0
2005-08-12 10:30:00,109.44,109.461,109.424,109.429,1111300005.0
2005-08-12 10:35:00,109.442,109.476,109.429,109.454,1045700008.0
2005-08-12 10:40:00,109.45,109.55,109.446,109.517,913699993.0
2005-08-12 10:45:00,109.502,109.533,109.495,109.527,1461099993.0
2005-08-12 10:50:00,109.497,109.497,109.404,109.408,1259199989.0
2005-08-12 10:55:00,109.404,109.475,109.4,109.438,1384799994.0
2005-08-12 11:00:00,109.423,109.456,109.394,109.426,1359199999.0
2005-08-12 11:05:00,109.424,109.437,109.353,109.366,1511399996.0
2005-08-12 11:10:00,109.368,109.43,109.348,109.385,1263500002.0
2005-08-12 11:15:00,109.379,109.407,109.343,109.377,1351499986.0
2005-08-12 11:20:00,109.382,109.405,109.348,109.386,1593599998.0
2005-08-12 11:25:00,109.422,109.45,109.371,109.418,1113699995.0
2005-08-12 11:30:00,109.405,109.442,109.389,109.403,937399992.0
2005-08-12 11:35:00,109.384,109.423,109.374,109.409,1427500001.0
2005-08-12 11:40:00,109.385,109.418,109.38,109.396,1276899998.0
2005-08-12 11:45:00,109.403,109.435,109.374,109.435,1538499990.0
2005-08-12 11:50:00,109.452,109.474,109.414,109.436,1531000007.0
2005-08-12 11:55:00,109.43,109.481,109.42,109.425,1369599994.0
2005-08-12 12:00:00,109.443,109.473,109.404,109.404,1001300005.0
2005-08-12 12:05:00,109.403,109.453,109.396,109.43,1604300013.0
2005-08-12 12:10:00,109.425,109.444,109.401,109.403,1620300000.0
2005-08-12 12:15:00,109.428,109.443,109.395,109.415,1388900003.0
2005-08-12 12:20:00,109.419,109.448,109.398,109.438,967699999.0
2005-08-12 12:25:00,109.413,109.454,109.406,109.426,1346299995.0
2005-08-12 12:30:00,109.427,109.447,109.397,109.41,1012500001.0
2005-08-12 12:35:00,109.394,109.434,109.378,109.378,1075599994.0
2005-08-12 12:40:00,109.374,109.446,109.374,109.389,1159699975.0
2005-08-12 12:45:00,109.4,109.448,109.397,109.441,1570000013.0
2005-08-12 12:50:00,109.413,109.471,109.413,109.438,965700002.0
2005-08-12 12:55:00,109.437,109.47,109.401,109.429,1258400003.0
2005-08-12 13:00:00,109.43,109.494,109.426,109.478,1459199993.0
2005-08-12 13:05:00,109.47,109.486,109.443,109.443,1184499998.0
2005-08-12 13:10:00,109.457,109.487,109.451,109.465,1135100016.0
2005-08-12 13:15:00,109.467,109.507,109.459,109.47,1394399993.0
2005-08-12 13:20:00,109.465,109.497,109.454,109.474,1300400004.0
2005-08-12 13:25:00,109.492,109.499,109.45,109.467,1458800004.0
2005-08-12 13:30:00,109.448,109.504,109.447,109.466,1449800008.0
2005-08-12 13:35:00,109.466,109.501,109.446,109.473,1165300005.0
2005-08-12 13:40:00,109.463,109.492,109.425,109.425,1158299990.0
2005-08-12 13:45:00,109.43,109.496,109.43,109.461,1286800007.0
2005-08-12 13:50:00,109.472,109.495,109.434,109.452,1311700009.0
2005-08-12 13:55:00,109.465,109.492,109.43,109.478,1450299994.0
2005-08-12 14:00:00,109.485,109.489,109.445,109.464,1322800003.0
2005-08-12 14:05:00,109.467,109.474,109.432,109.46,943999998.0
2005-08-12 14:10:00,109.472,109.485,109.421,109.421,1030299997.0
2005-08-12 14:15:00,109.428,109.47,109.417,109.427,1137799999.0
2005-08-12 14:20:00,109.42,109.477,109.42,109.465,1237299999.0
2005-08-12 14:25:00,109.463,109.488,109.403,109.445,1447400001.0
2005-08-12 14:30:00,109.414,109.414,109.317,109.322,1268200002.0
2005-08-12 14:35:00,109.317,109.348,109.301,109.322,950600002.0
2005-08-12 14:40:00,109.34,109.374,109.322,109.359,1422199992.0
2005-08-12 14:45:00,109.374,109.748,109.353,109.748,835299997.0
2005-08-12 14:50:00,109.743,109.747,109.593,109.678,1217200008.0
2005-08-12 14:55:00,109.708,109.798,109.706,109.77,1257600001.0
2005-08-12 15:00:00,109.778,109.857,109.765,109.836,1406999982.0
2005-08-12 15:05:00,109.827,109.849,109.777,109.818,1153700007.0
2005-08-12 15:10:00,109.788,109.877,109.78,109.877,1573700013.0
2005-08-12 15:15:00,109.864,109.873,109.752,109.752,1052999984.0
2005-08-12 15:20:00,109.757,109.771,109.717,109.734,1528899997.0
2005-08-12 15:25:00,109.723,109.767,109.645,109.675,972199989.0
2005-08-12 15:30:00,109.67,109.675,109.633,109.647,1296200006.0
2005-08-12 15:35:00,109.664,109.752,109.636,109.726,1084699998.0
2005-08-12 15:40:00,109.723,109.73,109.581,109.581,1030200004.0
2005-08-12 15:45:00,109.59,109.595,109.48,109.523,1248400008.0
2005-08-12 15:50:00,109.522,109.57,109.5,109.533,1072300003.0
2005-08-12 15:55:00,109.5,109.5,109.447,109.468,828600003.0
2005-08-12 16:00:00,109.483,109.5,109.429,109.432,1194500002.0
2005-08-12 16:05:00,109.434,109.449,109.338,109.353,1196599992.0
2005-08-12 16:10:00,109.357,109.393,109.337,109.36,1183899994.0
2005-08-12 16:15:00,109.362,109.401,109.346,109.376,1164599995.0
2005-08-12 16:20:00,109.37,109.43,109.344,109.43,1292700002.0
2005-08-12 16:25:00,109.463,109.537,109.463,109.525,1131800008.0
2005-08-12 16:30:00,109.53,109.566,109.495,109.527,1091100005.0
2005-08-12 16:35:00,109.548,109.614,109.54,109.567,939500006.0
2005-08-12 16:40:00,109.548,109.609,109.532,109.554,1057999996.0
2005-08-12 16:45:00,109.56,109.597,109.481,109.481,1177599991.0
2005-08-12 16:50:00,109.525,109.534,109.388,109.395,1007999997.0
2005-08-12 16:55:00,109.393,109.448,109.383,109.448,1239400018.0
2005-08-12 17:00:00,109.476,109.486,109.414,109.446,1404500014.0
2005-08-12 17:05:00,109.438,109.487,109.433,109.471,1323300001.0
2005-08-12 17:10:00,109.493,109.506,109.448,109.454,1248699998.0
2005-08-12 17:15:00,109.462,109.483,109.368,109.368,1241199997.0
2005-08-12 17:20:00,109.385,109.456,109.381,109.442,1143100003.0
2005-08-12 17:25:00,109.463,109.48,109.408,109.442,1346900015.0
2005-08-12 17:30:00,109.44,109.467,109.421,109.449,1717299994.0
2005-08-12 17:35:00,109.445,109.478,109.417,109.454,960100002.0
2005-08-12 17:40:00,109.457,109.494,109.439,109.48,1436499991.0
2005-08-12 17:45:00,109.48,109.499,109.446,109.465,1426800007.0
2005-08-12 17:50:00,109.466,109.524,109.462,109.519,1247199997.0
2005-08-12 17:55:00,109.503,109.574,109.495,109.551,1167800014.0
2005-08-12 18:00:00,109.538,109.562,109.49,109.49,7839899970.0
2005-08-12 18:05:00,109.47,109.55,109.47,109.53,9445999965.0
2005-08-12 18:10:00,109.52,109.53,109.492,109.53,9457799973.0
2005-08-12 18:15:00,109.54,109.55,109.52,109.55,8993499990.0
2005-08-12 18:20:00,109.54,109.59,109.53,109.57,8993499990.0
2005-08-12 18:25:00,109.58,109.59,109.54,109.55,9509300026.0
2005-08-12 18:30:00,109.538,109.598,109.517,109.55,8271400028.0
2005-08-12 18:35:00,109.531,109.57,109.497,109.522,5558400002.0
2005-08-12 18:40:00,109.501,109.554,109.449,109.51,7126999998.0
2005-08-12 18:45:00,109.533,109.556,109.495,109.512,5913099990.0
2005-08-12 18:50:00,109.52,109.565,109.451,109.505,8554400016.0
2005-08-12 18:55:00,109.447,109.522,109.447,109.461,6848199991.0
2005-08-12 19:00:00,109.472,109.5,109.443,109.493,4442299997.0
2005-08-12 19:05:00,109.483,109.499,109.456,109.472,4278799993.0
2005-08-12 19:10:00,109.475,109.512,109.435,109.459,4402799999.0
2005-08-12 19:15:00,109.452,109.501,109.449,109.459,6772600009.0
2005-08-12 19:20:00,109.462,109.492,109.427,109.44,5547699978.0
2005-08-12 19:25:00,109.438,109.498,109.433,109.457,6237400021.0
2005-08-12 19:30:00,109.455,109.511,109.446,109.493,6059900009.0
2005-08-12 19:35:00,109.48,109.527,109.469,109.513,4574100001.0
2005-08-12 19:40:00,109.483,109.52,109.449,109.477,4194699984.0
2005-08-12 19:45:00,109.47,109.52,109.431,109.448,4558100016.0
2005-08-12 19:50:00,109.455,109.487,109.422,109.452,5481900021.0
2005-08-12 19:55:00,109.437,109.476,109.388,109.414,4723299969.0
2005-08-12 20:00:00,109.42,109.458,109.388,109.398,3487400018.0
2005-08-12 20:05:00,109.409,109.444,109.386,109.404,5302399998.0
2005-08-12 20:10:00,109.399,109.437,109.379,109.414,5808300005.0
2005-08-12 20:15:00,109.417,109.448,109.399,109.416,4560299968.0
2005-08-12 20:20:00,109.404,109.448,109.392,109.422,5402700004.0
2005-08-12 20:25:00,109.397,109.439,109.388,109.42,5280300001.0
2005-08-12 20:30:00,109.4,109.429,109.38,109.416,7243099988.0
2005-08-12 20:35:00,109.412,109.431,109.389,109.42,3647699996.0
2005-08-12 20:40:00,109.4,109.439,109.375,109.407,6505399990.0
2005-08-12 20:45:00,109.44,109.449,109.367,109.391,6300100005.0
2005-08-12 20:50:00,109.419,109.454,109.385,109.435,4741200003.0
2005-08-12 20:55:00,109.415,109.456,109.38,109.39,7614999964.0
2005-08-12 21:00:00,109.372,109.439,109.371,109.425,5166400007.0
2005-08-12 21:05:00,109.418,109.439,109.37,109.375,4233899967.0
2005-08-12 21:10:00,109.38,109.411,109.363,109.381,3550800012.0
2005-08-12 21:15:00,109.398,109.414,109.366,109.37,6912200034.0
2005-08-12 21:20:00,109.368,109.411,109.362,109.394,7197500010.0
2005-08-12 21:25:00,109.384,109.405,109.361,109.362,4267000013.0
2005-08-12 21:30:00,109.362,109.41,109.361,109.364,3129200006.0
2005-08-12 21:35:00,109.363,109.42,109.359,109.377,2372300016.0
2005-08-12 21:40:00,109.38,109.432,109.373,109.395,4549800003.0
2005-08-12 21:45:00,109.396,109.441,109.374,109.387,3526100023.0
2005-08-12 21:50:00,109.448,109.448,109.368,109.377,1966600004.0
2005-08-12 21:55:00,109.38,109.416,109.361,109.37,1819000007.0
2005-08-12 22:00:00,109.406,109.432,109.357,109.369,3973799980.0
2005-08-12 22:05:00,109.385,109.425,109.37,109.37,1104100003.0
2005-08-12 22:10:00,109.42,109.427,109.372,109.381,1845200006.0
2005-08-12 22:15:00,109.394,109.423,109.378,109.393,1836499997.0
2005-08-12 22:20:00,109.38,109.421,109.372,109.384,1124200002.0
2005-08-12 22:25:00,109.41,109.425,109.364,109.389,1857600007.0
2005-08-12 22:30:00,109.415,109.434,109.385,109.413,2677899993.0
2005-08-12 22:35:00,109.422,109.43,109.378,109.383,2053399992.0
2005-08-12 22:40:00,109.383,109.416,109.383,109.402,1819999996.0
2005-08-12 22:45:00,109.408,109.427,109.363,109.395,1885900011.0
2005-08-12 22:50:00,109.395,109.408,109.352,109.391,1640199997.0
2005-08-12 22:55:00,109.395,109.4,109.342,109.373,1521799997.0
2005-08-14 23:00:00,109.442,109.464,109.403,109.433,1177299982.0
2005-08-14 23:05:00,109.443,109.46,109.429,109.446,1428299999.0
2005-08-14 23:10:00,109.449,109.461,109.433,109.439,1380100004.0
2005-08-14 23:15:00,109.449,109.46,109.422,109.434,1058400005.0
2005-08-14 23:20:00,109.425,109.458,109.42,109.436,1280500004.0
2005-08-14 23:25:00,109.443,109.462,109.417,109.433,1543699987.0
2005-08-14 23:30:00,109.433,109.44,109.409,109.419,1287000004.0
2005-08-14 23:35:00,109.41,109.444,109.399,109.414,1194999998.0
2005-08-14 23:40:00,109.414,109.453,109.398,109.43,1297299994.0
2005-08-14 23:45:00,109.445,109.459,109.411,109.421,1333499992.0
2005-08-14 23:50:00,109.415,109.455,109.408,109.422,1077199993.0
2005-08-14 23:55:00,109.447,109.455,109.411,109.42,888199991.0
2005-08-15 00:00:00,109.42,109.449,109.4,109.424,1471800003.0
2005-08-15 00:05:00,109.408,109.436,109.406,109.418,1158500010.0
2005-08-15 00:10:00,109.41,109.426,109.375,109.375,1275900004.0
2005-08-15 00:15:00,109.39,109.419,109.367,109.379,1290900011.0
2005-08-15 00:20:00,109.399,109.413,109.365,109.397,1111399987.0
2005-08-15 00:25:00,109.407,109.421,109.372,109.372,1239500004.0
2005-08-15 00:30:00,109.4,109.4,109.362,109.387,1084500005.0
2005-08-15 00:35:00,109.385,109.396,109.347,109.389,1388799997.0
2005-08-15 00:40:00,109.384,109.387,109.337,109.379,1107600003.0
2005-08-15 00:45:00,109.355,109.392,109.347,109.367,1038200000.0
2005-08-15 00:50:00,109.379,109.386,109.337,109.349,1093600005.0
2005-08-15 00:55:00,109.365,109.378,109.339,109.359,1399799989.0
2005-08-15 01:00:00,109.345,109.386,109.341,109.377,1211100007.0
2005-08-15 01:05:00,109.365,109.386,109.353,109.368,1198899995.0
2005-08-15 01:10:00,109.362,109.376,109.328,109.363,1071599993.0
2005-08-15 01:15:00,109.363,109.381,109.331,109.344,1186700006.0
2005-08-15 01:20:00,109.348,109.389,109.347,109.365,1335099997.0
2005-08-15 01:25:00,109.365,109.393,109.356,109.369,1065300005.0
2005-08-15 01:30:00,109.357,109.398,109.343,109.368,1445400008.0
2005-08-15 01:35:00,109.388,109.389,109.34,109.365,1128899991.0
2005-08-15 01:40:00,109.358,109.373,109.333,109.368,1099099993.0
2005-08-15 01:45:00,109.352,109.41,109.319,109.319,1290200007.0
2005-08-15 01:50:00,109.333,109.388,109.333,109.387,1256200005.0
2005-08-15 01:55:00,109.387,109.418,109.355,109.36,1540800000.0
2005-08-15 02:00:00,109.372,109.478,109.372,109.464,1024300001.0
2005-08-15 02:05:00,109.452,109.531,109.452,109.478,1335199994.0
2005-08-15 02:10:00,109.497,109.551,109.475,109.528,1132100003.0
2005-08-15 02:15:00,109.528,109.551,109.491,109.494,978199993.0
2005-08-15 02:20:00,109.512,109.544,109.483,109.493,1230500000.0
2005-08-15 02:25:00,109.492,109.56,109.485,109.537,1024300001.0
2005-08-15 02:30:00,109.549,109.575,109.528,109.561,1082600006.0
2005-08-15 02:35:00,109.563,109.584,109.542,109.569,1590300001.0
2005-08-15 02:40:00,109.577,109.609,109.551,109.606,1158400008.0
2005-08-15 02:45:00,109.61,109.629,109.577,109.605,1375900009.0
2005-08-15 02:50:00,109.598,109.657,109.574,109.599,1232599988.0
2005-08-15 02:55:00,109.578,109.618,109.559,109.56,1398600000.0
2005-08-15 03:00:00,109.559,109.595,109.543,109.559,1195599995.0
2005-08-15 03:05:00,109.545,109.588,109.539,109.569,1438699990.0
2005-08-15 03:10:00,109.562,109.585,109.534,109.541,1412999992.0
2005-08-15 03:15:00,109.555,109.573,109.537,109.558,999000005.0
2005-08-15 03:20:00,109.562,109.588,109.534,109.569,1007300008.0
2005-08-15 03:25:00,109.568,109.593,109.548,109.589,1249500007.0
2005-08-15 03:30:00,109.565,109.617,109.565,109.595,1169199994.0
2005-08-15 03:35:00,109.563,109.617,109.563,109.571,1158099992.0
2005-08-15 03:40:00,109.571,109.645,109.571,109.627,1045400005.0
2005-08-15 03:45:00,109.633,109.686,109.622,109.661,842800007.0
2005-08-15 03:50:00,109.682,109.698,109.595,109.694,1294799994.0
2005-08-15 03:55:00,109.681,109.725,109.67,109.715,1099999995.0
2005-08-15 04:00:00,109.695,109.75,109.688,109.708,1309600000.0
2005-08-15 04:05:00,109.703,109.743,109.685,109.73,1313999996.0
2005-08-15 04:10:00,109.713,109.74,109.675,109.693,1068800003.0
2005-08-15 04:15:00,109.695,109.718,109.655,109.694,1318399998.0
2005-08-15 04:20:00,109.705,109.714,109.646,109.662,1316700008.0
2005-08-15 04:25:00,109.67,109.683,109.64,109.675,1156199992.0
2005-08-15 04:30:00,109.667,109.683,109.636,109.659,1247000018.0
2005-08-15 04:35:00,109.657,109.682,109.646,109.668,1340299985.0
2005-08-15 04:40:00,109.663,109.68,109.644,109.649,1443600006.0
2005-08-15 04:45:00,109.672,109.688,109.65,109.68,1315399995.0
2005-08-15 04:50:00,109.664,109.691,109.654,109.686,1492700000.0
2005-08-15 04:55:00,109.682,109.691,109.61,109.617,1045300004.0
2005-08-15 05:00:00,109.612,109.676,109.611,109.637,1301999999.0
2005-08-15 05:05:00,109.633,109.639,109.594,109.599,1016899997.0
2005-08-15 05:10:00,109.628,109.628,109.585,109.605,1051800006.0
2005-08-15 05:15:00,109.613,109.649,109.585,109.626,1355900005.0
2005-08-15 05:20:00,109.632,109.636,109.599,109.599,1371999998.0
2005-08-15 05:25:00,109.617,109.638,109.59,109.629,1083600007.0
2005-08-15 05:30:00,109.63,109.637,109.595,109.611,1523099991.0
2005-08-15 05:35:00,109.612,109.648,109.585,109.633,1366500007.0
2005-08-15 05:40:00,109.618,109.636,109.596,109.605,1137499997.0
2005-08-15 05:45:00,109.626,109.629,109.56,109.56,955299997.0
2005-08-15 05:50:00,109.582,109.59,109.546,109.572,1413300001.0
2005-08-15 05:55:00,109.585,109.593,109.528,109.536,1354599996.0
2005-08-15 06:00:00,109.532,109.558,109.507,109.532,1177700006.0
2005-08-15 06:05:00,109.517,109.571,109.517,109.563,1182799997.0
2005-08-15 06:10:00,109.558,109.581,109.54,109.556,1297499994.0
2005-08-15 06:15:00,109.567,109.586,109.55,109.569,1005899995.0
2005-08-15 06:20:00,109.572,109.594,109.558,109.569,925200001.0
2005-08-15 06:25:00,109.571,109.597,109.549,109.549,1122900015.0
2005-08-15 06:30:00,109.553,109.578,109.543,109.545,1202999995.0
2005-08-15 06:35:00,109.549,109.57,109.521,109.55,1352400004.0
2005-08-15 06:40:00,109.552,109.588,109.545,109.553,1190100003.0
2005-08-15 06:45:00,109.552,109.591,109.544,109.564,1661299995.0
2005-08-15 06:50:00,109.57,109.584,109.542,109.558,1265199993.0
2005-08-15 06:55:00,109.56,109.58,109.547,109.562,1162499998.0
2005-08-15 07:00:00,109.565,109.568,109.522,109.559,1348299991.0
2005-08-15 07:05:00,109.555,109.568,109.529,109.53,957199994.0
2005-08-15 07:10:00,109.539,109.571,109.531,109.551,1028100001.0
2005-08-15 07:15:00,109.532,109.567,109.526,109.545,1303500019.0
2005-08-15 07:20:00,109.55,109.57,109.515,109.529,1395200008.0
2005-08-15 07:25:00,109.534,109.565,109.512,109.545,1091999991.0
2005-08-15 07:30:00,109.552,109.61,109.528,109.591,1209200009.0
2005-08-15 07:35:00,109.584,109.602,109.545,109.563,848800004.0
2005-08-15 07:40:00,109.555,109.606,109.555,109.583,1298900002.0
2005-08-15 07:45:00,109.582,109.606,109.566,109.591,1216800002.0
2005-08-15 07:50:00,109.6,109.665,109.587,109.622,1052000003.0
2005-08-15 07:55:00,109.623,109.679,109.62,109.646,916800012.0
2005-08-15 08:00:00,109.652,109.738,109.641,109.648,932099996.0
2005-08-15 08:05:00,109.635,109.687,109.622,109.633,1429900012.0
2005-08-15 08:10:00,109.635,109.675,109.616,109.652,1251700006.0
2005-08-15 08:15:00,109.665,109.709,109.632,109.691,1261799984.0
2005-08-15 08:20:00,109.687,109.711,109.659,109.688,1184100010.0
2005-08-15 08:25:00,109.671,109.698,109.612,109.635,965699987.0
2005-08-15 08:30:00,109.626,109.668,109.613,109.653,896599999.0
2005-08-15 08:35:00,109.67,109.703,109.614,109.67,974400000.0
2005-08-15 08:40:00,109.673,109.675,109.609,109.664,1214199989.0
2005-08-15 08:45:00,109.675,109.685,109.605,109.632,1683400002.0
2005-08-15 08:50:00,109.636,109.684,109.63,109.655,1348300003.0
2005-08-15 08:55:00,109.658,109.673,109.613,109.663,904800005.0
2005-08-15 09:00:00,109.655,109.672,109.604,109.654,1465000009.0
2005-08-15 09:05:00,109.633,109.635,109.55,109.558,1307300001.0
2005-08-15 09:10:00,109.55,109.625,109.546,109.552,1199000002.0
2005-08-15 09:15:00,109.562,109.565,109.497,109.513,999100006.0
2005-08-15 09:20:00,109.498,109.559,109.496,109.53,1175800005.0
2005-08-15 09:25:00,109.548,109.594,109.504,109.509,792899997.0
2005-08-15 09:30:00,109.497,109.545,109.417,109.447,1168500007.0
2005-08-15 09:35:00,109.445,109.504,109.363,109.363,1468399999.0
2005-08-15 09:40:00,109.381,109.445,109.381,109.41,1216000000.0
2005-08-15 09:45:00,109.401,109.453,109.382,109.427,1299299980.0
2005-08-15 09:50:00,109.441,109.526,109.421,109.513,1151500001.0
2005-08-15 09:55:00,109.523,109.567,109.518,109.528,1215399993.0
2005-08-15 10:00:00,109.49,109.563,109.48,109.482,1068800001.0
2005-08-15 10:05:00,109.497,109.533,109.459,109.498,1078699995.0
2005-08-15 10:10:00,109.481,109.501,109.427,109.472,1309700006.0
2005-08-15 10:15:00,109.465,109.484,109.412,109.43,1430099998.0
2005-08-15 10:20:00,109.422,109.481,109.421,109.433,1352599994.0
2005-08-15 10:25:00,109.428,109.479,109.42,109.456,1321100003.0
2005-08-15 10:30:00,109.472,109.5,109.442,109.473,1301200007.0
2005-08-15 10:35:00,109.468,109.485,109.44,109.473,1241099996.0
2005-08-15 10:40:00,109.487,109.51,109.475,109.478,1424500007.0
2005-08-15 10:45:00,109.505,109.545,109.474,109.541,1080199992.0
2005-08-15 10:50:00,109.523,109.562,109.492,109.536,1357099992.0
2005-08-15 10:55:00,109.523,109.562,109.508,109.55,1189999999.0
2005-08-15 11:00:00,109.55,109.554,109.485,109.49,1259799992.0
2005-08-15 11:05:00,109.5,109.568,109.5,109.538,1148299994.0
2005-08-15 11:10:00,109.566,109.566,109.496,109.528,1346800008.0
2005-08-15 11:15:00,109.515,109.561,109.5,109.517,1444700002.0
2005-08-15 11:20:00,109.522,109.522,109.473,109.485,1392500005.0
2005-08-15 11:25:00,109.501,109.513,109.465,109.488,863299992.0
2005-08-15 11:30:00,109.468,109.531,109.46,109.472,1035500002.0
2005-08-15 11:35:00,109.48,109.53,109.468,109.526,979899997.0
2005-08-15 11:40:00,109.524,109.549,109.486,109.507,1101600002.0
2005-08-15 11:45:00,109.51,109.554,109.504,109.509,1079700000.0
2005-08-15 11:50:00,109.519,109.603,109.519,109.564,1505399998.0
2005-08-15 11:55:00,109.54,109.601,109.461,109.461,1208199999.0
2005-08-15 12:00:00,109.48,109.55,109.465,109.505,1125800014.0
2005-08-15 12:05:00,109.498,109.533,109.48,109.513,1378900002.0
2005-08-15 12:10:00,109.509,109.527,109.483,109.509,1222100005.0
2005-08-15 12:15:00,109.493,109.522,109.466,109.485,1091500003.0
2005-08-15 12:20:00,109.504,109.506,109.467,109.485,1525400011.0
2005-08-15 12:25:00,109.503,109.514,109.458,109.477,1265100009.0
2005-08-15 12:30:00,109.505,109.575,109.474,109.548,1026399997.0
2005-08-15 12:35:00,109.55,109.577,109.516,109.566,1355700009.0
2005-08-15 12:40:00,109.565,109.585,109.526,109.542,1326000014.0
2005-08-15 12:45:00,109.572,109.626,109.544,109.583,1743100013.0
2005-08-15 12:50:00,109.56,109.609,109.558,109.578,1046700004.0
2005-08-15 12:55:00,109.588,109.615,109.536,109.571,1149099991.0
2005-08-15 13:00:00,109.58,109.603,109.555,109.584,1128299996.0
2005-08-15 13:05:00,109.579,109.641,109.561,109.608,1097600012.0
2005-08-15 13:10:00,109.627,109.664,109.608,109.648,1450900002.0
2005-08-15 13:15:00,109.647,109.661,109.622,109.645,1300900004.0
2005-08-15 13:20:00,109.653,109.658,109.601,109.601,903299992.0
2005-08-15 13:25:00,109.583,109.615,109.569,109.58,1120699992.0
2005-08-15 13:30:00,109.562,109.603,109.558,109.603,1446000004.0
2005-08-15 13:35:00,109.582,109.644,109.56,109.614,1198600000.0
2005-08-15 13:40:00,109.628,109.643,109.594,109.594,1260899993.0
2005-08-15 13:45:00,109.592,109.651,109.59,109.598,1257900009.0
2005-08-15 13:50:00,109.612,109.619,109.542,109.562,1376899997.0
2005-08-15 13:55:00,109.565,109.597,109.533,109.572,1401499998.0
2005-08-15 14:00:00,109.582,109.614,109.496,109.515,1119300005.0
2005-08-15 14:05:00,109.525,109.532,109.469,109.511,1292100004.0
2005-08-15 14:10:00,109.532,109.553,109.506,109.522,1370299995.0
2005-08-15 14:15:00,109.53,109.545,109.494,109.536,1407100012.0
2005-08-15 14:20:00,109.516,109.516,109.452,109.461,1539000000.0
2005-08-15 14:25:00,109.493,109.5,109.438,109.451,1165200003.0
2005-08-15 14:30:00,109.451,109.496,109.444,109.445,1290000002.0
2005-08-15 14:35:00,109.444,109.466,109.41,109.412,1080300006.0
2005-08-15 14:40:00,109.419,109.47,109.415,109.468,1252200004.0
2005-08-15 14:45:00,109.477,109.5,109.443,109.491,876100006.0
2005-08-15 14:50:00,109.509,109.511,109.464,109.468,1191600001.0
2005-08-15 14:55:00,109.5,109.501,109.452,109.466,1042299990.0
2005-08-15 15:00:00,109.485,109.548,109.466,109.493,1208699993.0
2005-08-15 15:05:00,109.5,109.588,109.482,109.588,729300006.0
2005-08-15 15:10:00,109.59,109.725,109.585,109.725,1170099995.0
2005-08-15 15:15:00,109.727,109.727,109.644,109.644,1251499982.0
2005-08-15 15:20:00,109.647,109.71,109.634,109.691,1470299992.0
2005-08-15 15:25:00,109.705,109.751,109.697,109.717,1016400002.0
2005-08-15 15:30:00,109.725,109.773,109.707,109.745,1001600006.0
2005-08-15 15:35:00,109.755,109.801,109.744,109.75,1154699993.0
2005-08-15 15:40:00,109.764,109.774,109.663,109.675,1408100015.0
2005-08-15 15:45:00,109.713,109.723,109.604,109.604,1098900002.0
2005-08-15 15:50:00,109.599,109.599,109.509,109.517,1114100001.0
2005-08-15 15:55:00,109.514,109.571,109.494,109.552,980999989.0
2005-08-15 16:00:00,109.568,109.601,109.528,109.569,1310000003.0
2005-08-15 16:05:00,109.577,109.607,109.523,109.523,1098599997.0
2005-08-15 16:10:00,109.523,109.547,109.495,109.523,833199997.0
2005-08-15 16:15:00,109.508,109.555,109.5,109.532,1056999992.0
2005-08-15 16:20:00,109.549,109.561,109.499,109.504,1305200018.0
2005-08-15 16:25:00,109.528,109.528,109.413,109.422,998700010.0
2005-08-15 16:30:00,109.429,109.509,109.429,109.446,1061099988.0
2005-08-15 16:35:00,109.454,109.519,109.454,109.466,1198799997.0
2005-08-15 16:40:00,109.462,109.486,109.4,109.43,1206999983.0
2005-08-15 16:45:00,109.438,109.483,109.421,109.464,1136900006.0
2005-08-15 16:50:00,109.455,109.496,109.441,109.47,1302000002.0
2005-08-15 16:55:00,109.485,109.508,109.456,109.459,1446600013.0
2005-08-15 17:00:00,109.453,109.469,109.421,109.444,1726300007.0
2005-08-15 17:05:00,109.455,109.504,109.444,109.463,1177099998.0
2005-08-15 17:10:00,109.438,109.472,109.399,109.431,1484499999.0
2005-08-15 17:15:00,109.435,109.435,109.387,109.411,1633900007.0
2005-08-15 17:20:00,109.402,109.427,109.356,109.36,1139600010.0
2005-08-15 17:25:00,109.358,109.383,109.344,109.366,1226400000.0
2005-08-15 17:30:00,109.371,109.398,109.335,109.364,934800009.0
2005-08-15 17:35:00,109.363,109.39,109.22,109.344,1102799995.0
2005-08-15 17:40:00,109.351,109.431,109.334,109.411,934000013.0
2005-08-15 17:45:00,109.425,109.441,109.389,109.39,1495100008.0
2005-08-15 17:50:00,109.402,109.442,109.255,109.425,1592800010.0
2005-08-15 17:55:00,109.42,109.437,109.351,109.388,1038199996.0
2005-08-15 18:00:00,109.371,109.45,109.369,109.45,8456600006.0
2005-08-15 18:05:00,109.46,109.46,109.41,109.41,8041999996.0
2005-08-15 18:10:00,109.42,109.456,109.419,109.44,7792300005.0
2005-08-15 18:15:00,109.43,109.436,109.39,109.4,7337399988.0
2005-08-15 18:20:00,109.39,109.41,109.38,109.4,5433299988.0
2005-08-15 18:25:00,109.39,109.42,109.384,109.4,9718300006.0
2005-08-15 18:30:00,109.41,109.42,109.354,109.385,10712500045.0
2005-08-15 18:35:00,109.41,109.41,109.35,109.377,7225199975.0
2005-08-15 18:40:00,109.381,109.4,109.31,109.343,6727400016.0
2005-08-15 18:45:00,109.322,109.35,109.221,109.284,6363699987.0
2005-08-15 18:50:00,109.297,109.345,109.272,109.326,8973799993.0
2005-08-15 18:55:00,109.31,109.339,109.284,109.3,5447300027.0
2005-08-15 19:00:00,109.305,109.323,109.259,109.305,4704299997.0
2005-08-15 19:05:00,109.286,109.29,109.202,109.214,6062099991.0
2005-08-15 19:10:00,109.205,109.259,109.155,109.237,3656499992.0
2005-08-15 19:15:00,109.254,109.295,109.222,109.254,5853800022.0
2005-08-15 19:20:00,109.265,109.292,109.222,109.258,5343900004.0
2005-08-15 19:25:00,109.278,109.317,109.263,109.292,6885000008.0
2005-08-15 19:30:00,109.29,109.317,109.248,109.283,6144400024.0
2005-08-15 19:35:00,109.277,109.301,109.181,109.228,4669199967.0
2005-08-15 19:40:00,109.228,109.258,109.183,109.232,4469700005.0
2005-08-15 19:45:00,109.225,109.267,109.169,109.238,4733999993.0
2005-08-15 19:50:00,109.239,109.278,109.229,109.255,5132700009.0
2005-08-15 19:55:00,109.242,109.282,109.211,109.279,4234799976.0
2005-08-15 20:00:00,109.278,109.309,109.25,109.259,3625500015.0
2005-08-15 20:05:00,109.243,109.314,109.243,109.313,5617499980.0
2005-08-15 20:10:00,109.298,109.358,109.286,109.354,6496200002.0
2005-08-15 20:15:00,109.361,109.369,109.317,109.337,4688800006.0
2005-08-15 20:20:00,109.347,109.372,109.311,109.319,5492900003.0
2005-08-15 20:25:00,109.319,109.357,109.291,109.3,5136600011.0
2005-08-15 20:30:00,109.32,109.337,109.292,109.323,5737700051.0
2005-08-15 20:35:00,109.291,109.297,109.254,109.283,3846299992.0
2005-08-15 20:40:00,109.277,109.29,109.231,109.255,5680100009.0
2005-08-15 20:45:00,109.264,109.278,109.227,109.23,7213299980.0
2005-08-15 20:50:00,109.23,109.273,109.219,109.262,4019399998.0
2005-08-15 20:55:00,109.239,109.269,109.22,109.22,6184600039.0
2005-08-15 21:00:00,109.231,109.285,109.219,109.265,5693300011.0
2005-08-15 21:05:00,109.264,109.277,109.234,109.259,4238299991.0
2005-08-15 21:10:00,109.265,109.289,109.244,109.252,3579199999.0
2005-08-15 21:15:00,109.262,109.288,109.234,109.255,7083599999.0
2005-08-15 21:20:00,109.255,109.287,109.232,109.27,6911000010.0
2005-08-15 21:25:00,109.258,109.287,109.239,109.283,4667399987.0
2005-08-15 21:30:00,109.288,109.288,109.221,109.24,2822400006.0
2005-08-15 21:35:00,109.228,109.255,109.214,109.242,2181500002.0
2005-08-15 21:40:00,109.245,109.266,109.207,109.233,4634500007.0
2005-08-15 21:45:00,109.228,109.267,109.207,109.237,3088900000.0
2005-08-15 21:50:00,109.23,109.246,109.209,109.215,2356199990.0
2005-08-15 21:55:00,109.211,109.249,109.203,109.203,1870900006.0
2005-08-15 22:00:00,109.194,109.249,109.194,109.235,3685899998.0
2005-08-15 22:05:00,109.233,109.251,109.211,109.241,1549200005.0
2005-08-15 22:10:00,109.237,109.26,109.226,109.227,1611200000.0
2005-08-15 22:15:00,109.235,109.248,109.21,109.233,2152200006.0
2005-08-15 22:20:00,109.23,109.241,109.2,109.201,1173999999.0
2005-08-15 22:25:00,109.213,109.244,109.205,109.218,1857700001.0
2005-08-15 22:30:00,109.224,109.253,109.197,109.209,2618500003.0
2005-08-15 22:35:00,109.222,109.244,109.19,109.23,1972899989.0
2005-08-15 22:40:00,109.227,109.252,109.215,109.232,1596500002.0
2005-08-15 22:45:00,109.222,109.259,109.188,109.218,1734199993.0
2005-08-15 22:50:00,109.208,109.242,109.203,109.232,2021099997.0
2005-08-15 22:55:00,109.234,109.257,109.195,109.198,1600099999.0
2005-08-15 23:00:00,109.223,109.244,109.201,109.223,1221900003.0
2005-08-15 23:05:00,109.2,109.241,109.195,109.205,1162000004.0
2005-08-15 23:10:00,109.203,109.246,109.198,109.218,1360800002.0
2005-08-15 23:15:00,109.213,109.253,109.196,109.243,1286599994.0
2005-08-15 23:20:00,109.24,109.251,109.211,109.218,1374199993.0
2005-08-15 23:25:00,109.219,109.257,109.195,109.243,1278600007.0
2005-08-15 23:30:00,109.245,109.247,109.202,109.212,1146200003.0
2005-08-15 23:35:00,109.227,109.243,109.206,109.238,851700001.0
2005-08-15 23:40:00,109.235,109.255,109.188,109.21,1239699992.0
2005-08-15 23:45:00,109.214,109.277,109.214,109.263,1173399998.0
2005-08-15 23:50:00,109.255,109.283,109.249,109.259,1293000001.0
2005-08-15 23:55:00,109.267,109.314,109.247,109.28,1045899995.0
2005-08-16 00:00:00,109.292,109.332,109.279,109.294,1024000004.0
2005-08-16 00:05:00,109.312,109.34,109.29,109.326,1291599994.0
2005-08-16 00:10:00,109.3,109.343,109.283,109.325,1276300008.0
2005-08-16 00:15:00,109.329,109.337,109.295,109.323,1137600004.0
2005-08-16 00:20:00,109.31,109.359,109.303,109.331,1351600000.0
2005-08-16 00:25:00,109.337,109.349,109.31,109.326,1504099998.0
2005-08-16 00:30:00,109.334,109.366,109.31,109.343,1155900011.0
2005-08-16 00:35:00,109.345,109.36,109.302,109.356,1102699998.0
2005-08-16 00:40:00,109.361,109.361,109.301,109.334,1291299998.0
2005-08-16 00:45:00,109.345,109.369,109.333,109.344,827999997.0
2005-08-16 00:50:00,109.349,109.392,109.349,109.355,1522700008.0
2005-08-16 00:55:00,109.347,109.372,109.332,109.356,1397900003.0
2005-08-16 01:00:00,109.348,109.372,109.304,109.339,1116700011.0
2005-08-16 01:05:00,109.35,109.373,109.305,109.319,1018000002.0
2005-08-16 01:10:00,109.36,109.374,109.335,109.358,1085099999.0
2005-08-16 01:15:00,109.372,109.388,109.337,109.348,1137199993.0
2005-08-16 01:20:00,109.34,109.397,109.332,109.395,1328100007.0
2005-08-16 01:25:00,109.375,109.407,109.359,109.377,700300002.0
2005-08-16 01:30:00,109.35,109.388,109.337,109.348,1321199996.0
2005-08-16 01:35:00,109.37,109.415,109.348,109.377,1050700007.0
2005-08-16 01:40:00,109.391,109.426,109.377,109.401,1316399993.0
2005-08-16 01:45:00,109.408,109.434,109.366,109.37,1076899999.0
2005-08-16 01:50:00,109.365,109.401,109.356,109.388,1160100001.0
2005-08-16 01:55:00,109.386,109.395,109.334,109.36,1036899999.0
2005-08-16 02:00:00,109.367,109.412,109.36,109.381,1123399999.0
2005-08-16 02:05:00,109.39,109.407,109.335,109.368,1226700010.0
2005-08-16 02:10:00,109.35,109.394,109.342,109.36,1174299999.0
2005-08-16 02:15:00,109.367,109.377,109.295,109.296,1109299991.0
2005-08-16 02:20:00,109.295,109.362,109.291,109.344,1344699996.0
2005-08-16 02:25:00,109.342,109.354,109.291,109.312,1235100000.0
2005-08-16 02:30:00,109.304,109.329,109.28,109.315,1348299989.0
2005-08-16 02:35:00,109.31,109.325,109.267,109.3,1270099995.0
2005-08-16 02:40:00,109.292,109.31,109.274,109.301,1326199993.0
2005-08-16 02:45:00,109.302,109.318,109.267,109.297,1350799988.0
2005-08-16 02:50:00,109.294,109.329,109.279,109.302,1259000004.0
2005-08-16 02:55:00,109.278,109.323,109.269,109.303,1134400002.0
2005-08-16 03:00:00,109.298,109.386,109.289,109.345,1298500006.0
2005-08-16 03:05:00,109.328,109.35,109.308,109.324,1415599995.0
2005-08-16 03:10:00,109.331,109.379,109.309,109.349,1235500008.0
2005-08-16 03:15:00,109.36,109.382,109.326,109.362,1507500007.0
2005-08-16 03:20:00,109.371,109.396,109.338,109.373,1309500004.0
2005-08-16 03:25:00,109.382,109.39,109.349,109.356,1289500010.0
2005-08-16 03:30:00,109.348,109.383,109.331,109.331,1455600008.0
2005-08-16 03:35:00,109.305,109.384,109.294,109.327,1222699994.0
2005-08-16 03:40:00,109.347,109.374,109.3,109.342,1067000007.0
2005-08-16 03:45:00,109.342,109.375,109.324,109.344,1238200009.0
2005-08-16 03:50:00,109.353,109.374,109.336,109.374,1299200003.0
2005-08-16 03:55:00,109.368,109.425,109.364,109.388,1170500005.0
2005-08-16 04:00:00,109.402,109.423,109.369,109.393,1233499997.0
2005-08-16 04:05:00,109.39,109.427,109.376,109.401,1496999996.0
2005-08-16 04:10:00,109.403,109.43,109.366,109.419,1163300001.0
2005-08-16 04:15:00,109.442,109.442,109.358,109.369,1526199995.0
2005-08-16 04:20:00,109.372,109.46,109.372,109.421,1402700002.0
2005-08-16 04:25:00,109.41,109.443,109.388,109.414,1369000002.0
2005-08-16 04:30:00,109.389,109.406,109.343,109.368,1239100001.0
2005-08-16 04:35:00,109.362,109.402,109.361,109.367,809199997.0
2005-08-16 04:40:00,109.382,109.408,109.355,109.399,898299991.0
2005-08-16 04:45:00,109.428,109.463,109.382,109.459,1194400002.0
2005-08-16 04:50:00,109.44,109.446,109.39,109.431,935599986.0
2005-08-16 04:55:00,109.393,109.447,109.382,109.41,741999991.0
2005-08-16 05:00:00,109.407,109.431,109.388,109.393,1141799990.0
2005-08-16 05:05:00,109.395,109.429,109.362,109.367,1011299995.0
2005-08-16 05:10:00,109.375,109.429,109.361,109.41,1318600008.0
2005-08-16 05:15:00,109.415,109.43,109.388,109.412,1207500003.0
2005-08-16 05:20:00,109.435,109.453,109.404,109.417,1241799997.0
2005-08-16 05:25:00,109.422,109.445,109.388,109.411,1326399996.0
2005-08-16 05:30:00,109.405,109.422,109.399,109.402,1501900004.0
2005-08-16 05:35:00,109.4,109.4,109.366,109.398,1158000011.0
2005-08-16 05:40:00,109.378,109.426,109.342,109.344,1372899982.0
2005-08-16 05:45:00,109.358,109.383,109.32,109.32,1339000009.0
2005-08-16 05:50:00,109.345,109.353,109.295,109.34,1228900003.0
2005-08-16 05:55:00,109.336,109.378,109.299,109.368,1329400000.0
2005-08-16 06:00:00,109.345,109.389,109.329,109.357,1137500014.0
2005-08-16 06:05:00,109.355,109.365,109.32,109.344,1137600000.0
2005-08-16 06:10:00,109.328,109.374,109.308,109.355,1283800012.0
2005-08-16 06:15:00,109.355,109.399,109.346,109.385,1194000010.0
2005-08-16 06:20:00,109.403,109.413,109.363,109.374,1250599997.0
2005-08-16 06:25:00,109.367,109.4,109.339,109.386,1501200014.0
2005-08-16 06:30:00,109.35,109.382,109.347,109.361,1183200010.0
2005-08-16 06:35:00,109.368,109.369,109.335,109.342,1067199999.0
2005-08-16 06:40:00,109.355,109.379,109.327,109.337,1223200003.0
2005-08-16 06:45:00,109.327,109.359,109.324,109.338,837699995.0
2005-08-16 06:50:00,109.35,109.366,109.31,109.36,1082200008.0
2005-08-16 06:55:00,109.357,109.376,109.322,109.351,1251800003.0
2005-08-16 07:00:00,109.337,109.375,109.323,109.347,1034300010.0
2005-08-16 07:05:00,109.335,109.355,109.305,109.325,1233199993.0
2005-08-16 07:10:00,109.325,109.363,109.305,109.335,740000009.0
2005-08-16 07:15:00,109.345,109.361,109.311,109.354,1454199989.0
2005-08-16 07:20:00,109.322,109.362,109.317,109.33,1135000008.0
2005-08-16 07:25:00,109.333,109.364,109.315,109.328,1236300004.0
2005-08-16 07:30:00,109.313,109.369,109.29,109.354,1407300002.0
2005-08-16 07:35:00,109.329,109.373,109.328,109.368,1146900002.0
2005-08-16 07:40:00,109.349,109.369,109.329,109.332,1405300014.0
2005-08-16 07:45:00,109.335,109.374,109.328,109.35,954000006.0
2005-08-16 07:50:00,109.35,109.367,109.325,109.334,759799996.0
2005-08-16 07:55:00,109.33,109.354,109.299,109.319,1166999996.0
2005-08-16 08:00:00,109.307,109.342,109.261,109.262,922300010.0
2005-08-16 08:05:00,109.283,109.312,109.255,109.295,1072500005.0
2005-08-16 08:10:00,109.302,109.354,109.302,109.354,1107400002.0
2005-08-16 08:15:00,109.347,109.375,109.288,109.33,975199996.0
2005-08-16 08:20:00,109.305,109.368,109.298,109.305,1435500015.0
2005-08-16 08:25:00,109.313,109.332,109.288,109.313,1012800017.0
2005-08-16 08:30:00,109.322,109.341,109.292,109.32,1201900001.0
2005-08-16 08:35:00,109.32,109.335,109.299,109.323,1058899996.0
2005-08-16 08:40:00,109.33,109.337,109.29,109.306,1509100002.0
2005-08-16 08:45:00,109.3,109.326,109.254,109.275,1442000002.0
2005-08-16 08:50:00,109.272,109.326,109.272,109.282,1216600006.0
2005-08-16 08:55:00,109.302,109.318,109.234,109.236,1122300007.0
2005-08-16 09:00:00,109.243,109.287,109.212,109.24,1469999999.0
2005-08-16 09:05:00,109.23,109.247,109.16,109.167,1051800005.0
2005-08-16 09:10:00,109.152,109.168,109.109,109.138,1276099988.0
2005-08-16 09:15:00,109.141,109.167,109.1,109.1,1321600001.0
2005-08-16 09:20:00,109.11,109.164,109.105,109.113,1210099994.0
2005-08-16 09:25:00,109.11,109.147,109.098,109.11,1070700002.0
2005-08-16 09:30:00,109.137,109.144,109.08,109.1,1107000005.0
2005-08-16 09:35:00,109.115,109.166,109.105,109.123,966899997.0
2005-08-16 09:40:00,109.133,109.156,109.06,109.071,827000005.0
2005-08-16 09:45:00,109.075,109.13,109.062,109.086,1218899999.0
2005-08-16 09:50:00,109.08,109.101,109.074,109.08,1091299998.0
2005-08-16 09:55:00,109.09,109.103,109.04,109.048,923099996.0
2005-08-16 10:00:00,109.052,109.107,109.04,109.089,1072900001.0
2005-08-16 10:05:00,109.06,109.075,109.025,109.054,1160800010.0
2005-08-16 10:10:00,109.088,109.088,109.045,109.079,1546600005.0
2005-08-16 10:15:00,109.059,109.091,109.039,109.072,1179400011.0
2005-08-16 10:20:00,109.071,109.097,109.054,109.066,1273999993.0
2005-08-16 10:25:00,109.067,109.128,109.047,109.107,1238500003.0
2005-08-16 10:30:00,109.14,109.159,109.103,109.114,1272199992.0
2005-08-16 10:35:00,109.117,109.179,109.113,109.161,894399999.0
2005-08-16 10:40:00,109.16,109.196,109.146,109.17,755700004.0
2005-08-16 10:45:00,109.19,109.263,109.174,109.262,1363000005.0
2005-08-16 10:50:00,109.243,109.26,109.21,109.218,1503600004.0
2005-08-16 10:55:00,109.201,109.231,109.167,109.188,1345600002.0
2005-08-16 11:00:00,109.184,109.247,109.184,109.191,1390799990.0
2005-08-16 11:05:00,109.208,109.258,109.187,109.253,1737399989.0
2005-08-16 11:10:00,109.243,109.276,109.221,109.25,1384600000.0
2005-08-16 11:15:00,109.24,109.295,109.224,109.287,1099099996.0
2005-08-16 11:20:00,109.293,109.345,109.281,109.288,1313800001.0
2005-08-16 11:25:00,109.312,109.34,109.287,109.303,1083299998.0
2005-08-16 11:30:00,109.316,109.333,109.251,109.276,926400003.0
2005-08-16 11:35:00,109.248,109.292,109.228,109.254,1274199999.0
2005-08-16 11:40:00,109.25,109.283,109.237,109.272,873100007.0
2005-08-16 11:45:00,109.28,109.299,109.244,109.265,1075600000.0
2005-08-16 11:50:00,109.265,109.336,109.265,109.31,1431000007.0
2005-08-16 11:55:00,109.292,109.326,109.267,109.29,1510499997.0
2005-08-16 12:00:00,109.283,109.318,109.256,109.264,1260200001.0
2005-08-16 12:05:00,109.265,109.299,109.245,109.276,1534700006.0
2005-08-16 12:10:00,109.272,109.292,109.241,109.241,1179200002.0
2005-08-16 12:15:00,109.255,109.263,109.215,109.22,1182600012.0
2005-08-16 12:20:00,109.23,109.269,109.219,109.259,1111500007.0
2005-08-16 12:25:00,109.248,109.269,109.209,109.209,1219499999.0
2005-08-16 12:30:00,109.218,109.218,109.16,109.18,1046700002.0
2005-08-16 12:35:00,109.192,109.225,109.154,109.207,1199299997.0
2005-08-16 12:40:00,109.222,109.246,109.201,109.222,899899996.0
2005-08-16 12:45:00,109.238,109.253,109.196,109.229,1967399997.0
2005-08-16 12:50:00,109.235,109.275,109.211,109.237,1010199995.0
2005-08-16 12:55:00,109.241,109.293,109.226,109.293,1468199998.0
2005-08-16 13:00:00,109.28,109.34,109.257,109.292,1081599999.0
2005-08-16 13:05:00,109.286,109.322,109.277,109.293,1290500000.0
2005-08-16 13:10:00,109.308,109.357,109.288,109.35,1183100006.0
2005-08-16 13:15:00,109.335,109.344,109.296,109.337,1082799995.0
2005-08-16 13:20:00,109.305,109.343,109.296,109.318,1324200000.0
2005-08-16 13:25:00,109.298,109.338,109.283,109.305,1027599993.0
2005-08-16 13:30:00,109.315,109.36,109.307,109.348,1500299995.0
2005-08-16 13:35:00,109.352,109.384,109.331,109.358,1178100015.0
2005-08-16 13:40:00,109.348,109.381,109.326,109.377,1459200018.0
2005-08-16 13:45:00,109.368,109.398,109.345,109.376,1274799999.0
2005-08-16 13:50:00,109.382,109.41,109.353,109.381,1236500000.0
2005-08-16 13:55:00,109.385,109.398,109.344,109.344,1392300002.0
2005-08-16 14:00:00,109.343,109.393,109.315,109.315,1141199992.0
2005-08-16 14:05:00,109.31,109.356,109.308,109.31,985999999.0
2005-08-16 14:10:00,109.305,109.363,109.304,109.337,1275700008.0
2005-08-16 14:15:00,109.332,109.362,109.315,109.336,1468099996.0
2005-08-16 14:20:00,109.34,109.367,109.327,109.344,1145299999.0
2005-08-16 14:25:00,109.34,109.359,109.312,109.338,1130499992.0
2005-08-16 14:30:00,109.32,109.362,109.309,109.357,1069100012.0
2005-08-16 14:35:00,109.357,109.428,109.357,109.386,1265899993.0
2005-08-16 14:40:00,109.39,109.421,109.222,109.406,1054800005.0
2005-08-16 14:45:00,109.436,109.438,109.345,109.349,1140799982.0
2005-08-16 14:50:00,109.342,109.418,109.342,109.385,1397600000.0
2005-08-16 14:55:00,109.39,109.438,109.386,109.423,1366499988.0
2005-08-16 15:00:00,109.413,109.454,109.402,109.417,1169900001.0
2005-08-16 15:05:00,109.422,109.437,109.388,109.43,789199999.0
2005-08-16 15:10:00,109.42,109.435,109.362,109.388,1382400008.0
2005-08-16 15:15:00,109.373,109.373,109.249,109.3,1080500002.0
2005-08-16 15:20:00,109.305,109.366,109.285,109.285,1236400005.0
2005-08-16 15:25:00,109.33,109.411,109.3,109.395,1132399990.0
2005-08-16 15:30:00,109.382,109.397,109.318,109.329,1201900002.0
2005-08-16 15:35:00,109.342,109.361,109.326,109.33,802099990.0
2005-08-16 15:40:00,109.355,109.362,109.323,109.324,1124500000.0
2005-08-16 15:45:00,109.348,109.367,109.304,109.344,1070900004.0
2005-08-16 15:50:00,109.312,109.357,109.302,109.312,1566599988.0
2005-08-16 15:55:00,109.307,109.343,109.266,109.294,720999998.0
2005-08-16 16:00:00,109.282,109.326,109.28,109.288,1409700006.0
2005-08-16 16:05:00,109.299,109.317,109.283,109.292,1262300005.0
2005-08-16 16:10:00,109.286,109.295,109.148,109.191,1107199995.0
2005-08-16 16:15:00,109.18,109.243,109.18,109.225,1391699999.0
2005-08-16 16:20:00,109.235,109.273,109.207,109.267,1190000005.0
2005-08-16 16:25:00,109.27,109.276,109.233,109.27,1238700000.0
2005-08-16 16:30:00,109.28,109.327,109.269,109.303,1092900002.0
2005-08-16 16:35:00,109.308,109.325,109.263,109.285,1363900000.0
2005-08-16 16:40:00,109.283,109.321,109.269,109.288,1304100001.0
2005-08-16 16:45:00,109.304,109.311,109.269,109.297,1524299996.0
2005-08-16 16:50:00,109.279,109.345,109.27,109.324,1207799994.0
2005-08-16 16:55:00,109.341,109.35,109.251,109.251,1231100005.0
2005-08-16 17:00:00,109.234,109.276,109.193,109.193,987499998.0
2005-08-16 17:05:00,109.195,109.275,109.195,109.256,1584799991.0
2005-08-16 17:10:00,109.26,109.311,109.23,109.284,1300900005.0
2005-08-16 17:15:00,109.297,109.331,109.265,109.328,1361499991.0
2005-08-16 17:20:00,109.317,109.371,109.313,109.346,1073199993.0
2005-08-16 17:25:00,109.323,109.363,109.308,109.33,1020300002.0
2005-08-16 17:30:00,109.36,109.36,109.298,109.325,1388099994.0
2005-08-16 17:35:00,109.31,109.356,109.285,109.317,1239300012.0
2005-08-16 17:40:00,109.333,109.345,109.303,109.322,1341999999.0
2005-08-16 17:45:00,109.31,109.353,109.307,109.335,1348200004.0
2005-08-16 17:50:00,109.37,109.375,109.319,109.351,1269300004.0
2005-08-16 17:55:00,109.368,109.503,109.247,109.503,1057300008.0
2005-08-16 18:00:00,109.525,109.61,109.253,109.51,8533799946.0
2005-08-16 18:05:00,109.51,109.57,109.49,109.54,10262499930.0
2005-08-16 18:10:00,109.53,109.553,109.502,109.53,9976299940.0
2005-08-16 18:15:00,109.54,109.586,109.536,109.57,8020699955.0
2005-08-16 18:20:00,109.55,109.58,109.54,109.55,6039600045.0
2005-08-16 18:25:00,109.553,109.596,109.526,109.55,7201600009.0
2005-08-16 18:30:00,109.547,109.592,109.54,109.54,3805100000.0
2005-08-16 18:35:00,109.57,109.63,109.54,109.6,6635200006.0
2005-08-16 18:40:00,109.605,109.666,109.603,109.603,6519199972.0
2005-08-16 18:45:00,109.615,109.646,109.582,109.583,6002399974.0
2005-08-16 18:50:00,109.602,109.639,109.521,109.54,7596499983.0
2005-08-16 18:55:00,109.533,109.596,109.52,109.56,6038700015.0
2005-08-16 19:00:00,109.556,109.618,109.529,109.575,4845100006.0
2005-08-16 19:05:00,109.594,109.594,109.543,109.561,5875899976.0
2005-08-16 19:10:00,109.591,109.604,109.54,109.54,3830400006.0
2005-08-16 19:15:00,109.554,109.575,109.492,109.51,5624199996.0
2005-08-16 19:20:00,109.505,109.535,109.451,109.516,4237200001.0
2005-08-16 19:25:00,109.509,109.55,109.478,109.506,5135700021.0
2005-08-16 19:30:00,109.506,109.559,109.492,109.523,6134800012.0
2005-08-16 19:35:00,109.505,109.55,109.493,109.505,4355599991.0
2005-08-16 19:40:00,109.535,109.542,109.494,109.498,4608699985.0
2005-08-16 19:45:00,109.5,109.558,109.496,109.545,4707599988.0
2005-08-16 19:50:00,109.525,109.578,109.517,109.544,4793100009.0
2005-08-16 19:55:00,109.54,109.575,109.515,109.52,4441999978.0
2005-08-16 20:00:00,109.537,109.585,109.513,109.537,3379700004.0
2005-08-16 20:05:00,109.524,109.587,109.52,109.555,5887599996.0
2005-08-16 20:10:00,109.535,109.577,109.514,109.565,5246400000.0
2005-08-16 20:15:00,109.565,109.576,109.525,109.529,4197600015.0
2005-08-16 20:20:00,109.536,109.652,109.522,109.616,5008300009.0
2005-08-16 20:25:00,109.641,109.667,109.584,109.65,5509799992.0
2005-08-16 20:30:00,109.66,109.669,109.623,109.639,2676299967.0
2005-08-16 20:35:00,109.655,109.667,109.613,109.616,4036499998.0
2005-08-16 20:40:00,109.63,109.66,109.598,109.625,6614299991.0
2005-08-16 20:45:00,109.605,109.646,109.596,109.605,6735399984.0
2005-08-16 20:50:00,109.603,109.637,109.59,109.615,4549899992.0
2005-08-16 20:55:00,109.615,109.624,109.54,109.54,8149700034.0
2005-08-16 21:00:00,109.501,109.58,109.493,109.55,5864100013.0
2005-08-16 21:05:00,109.525,109.553,109.498,109.505,3780999998.0
2005-08-16 21:10:00,109.5,109.524,109.455,109.474,3158999985.0
2005-08-16 21:15:00,109.464,109.497,109.418,109.436,6681599985.0
2005-08-16 21:20:00,109.438,109.479,109.416,109.446,7411400029.0
2005-08-16 21:25:00,109.428,109.504,109.428,109.467,4476900002.0
2005-08-16 21:30:00,109.487,109.515,109.43,109.46,3280200005.0
2005-08-16 21:35:00,109.431,109.476,109.414,109.465,2060699994.0
2005-08-16 21:40:00,109.464,109.483,109.417,109.455,4284899997.0
2005-08-16 21:45:00,109.435,109.511,109.421,109.487,3786599986.0
2005-08-16 21:50:00,109.502,109.551,109.483,109.511,2202399996.0
2005-08-16 21:55:00,109.516,109.549,109.5,109.53,2029700003.0
2005-08-16 22:00:00,109.53,109.547,109.508,109.522,3830500013.0
2005-08-16 22:05:00,109.533,109.551,109.497,109.52,1234100001.0
2005-08-16 22:10:00,109.55,109.577,109.505,109.572,2138999986.0
2005-08-16 22:15:00,109.58,109.6,109.551,109.551,1701599992.0
2005-08-16 22:20:00,109.532,109.573,109.485,109.502,1305999990.0
2005-08-16 22:25:00,109.512,109.545,109.487,109.519,2170199986.0
2005-08-16 22:30:00,109.515,109.541,109.495,109.51,2817899991.0
2005-08-16 22:35:00,109.523,109.54,109.503,109.509,1558499999.0
2005-08-16 22:40:00,109.515,109.542,109.496,109.514,1866600000.0
2005-08-16 22:45:00,109.507,109.523,109.471,109.477,1848300005.0
2005-08-16 22:50:00,109.483,109.524,109.465,109.506,1741800002.0
2005-08-16 22:55:00,109.501,109.534,109.487,109.5,1411899992.0
2005-08-16 23:00:00,109.527,109.57,109.5,109.517,1261900000.0
2005-08-16 23:05:00,109.517,109.538,109.493,109.519,1742400008.0
2005-08-16 23:10:00,109.516,109.546,109.505,109.522,1625600004.0
2005-08-16 23:15:00,109.534,109.579,109.521,109.56,1187100000.0
2005-08-16 23:20:00,109.558,109.575,109.535,109.545,1220799992.0
2005-08-16 23:25:00,109.559,109.613,109.551,109.594,1431799988.0
2005-08-16 23:30:00,109.586,109.617,109.567,109.585,998000006.0
2005-08-16 23:35:00,109.585,109.605,109.564,109.58,1154099997.0
2005-08-16 23:40:00,109.575,109.635,109.564,109.635,1281599999.0
2005-08-16 23:45:00,109.622,109.643,109.56,109.56,1205799999.0
2005-08-16 23:50:00,109.557,109.619,109.557,109.594,1284600003.0
2005-08-16 23:55:00,109.588,109.613,109.581,109.584,1124500005.0
2005-08-17 00:00:00,109.603,109.638,109.585,109.625,1137900015.0
2005-08-17 00:05:00,109.63,109.657,109.615,109.634,1244799993.0
2005-08-17 00:10:00,109.652,109.657,109.614,109.644,1242399985.0
2005-08-17 00:15:00,109.65,109.677,109.617,109.64,1458299992.0
2005-08-17 00:20:00,109.649,109.684,109.635,109.664,1204800003.0
2005-08-17 00:25:00,109.655,109.699,109.64,109.67,1256799993.0
2005-08-17 00:30:00,109.672,109.699,109.653,109.695,866099994.0
2005-08-17 00:35:00,109.682,109.695,109.635,109.675,1228899986.0
2005-08-17 00:40:00,109.668,109.681,109.617,109.625,1573300008.0
2005-08-17 00:45:00,109.638,109.676,109.632,109.644,778799999.0
2005-08-17 00:50:00,109.648,109.665,109.623,109.643,1276300004.0
2005-08-17 00:55:00,109.645,109.655,109.578,109.601,1112600002.0
2005-08-17 01:00:00,109.615,109.633,109.573,109.597,1132100002.0
2005-08-17 01:05:00,109.59,109.622,109.528,109.597,937599992.0
2005-08-17 01:10:00,109.602,109.637,109.589,109.625,1166500007.0
2005-08-17 01:15:00,109.652,109.659,109.579,109.593,1194999992.0
2005-08-17 01:20:00,109.608,109.638,109.587,109.632,1445199993.0
2005-08-17 01:25:00,109.589,109.636,109.571,109.611,1159900006.0
2005-08-17 01:30:00,109.62,109.628,109.578,109.619,1119699990.0
2005-08-17 01:35:00,109.615,109.632,109.587,109.593,889699998.0
2005-08-17 01:40:00,109.616,109.648,109.588,109.608,1077299996.0
2005-08-17 01:45:00,109.618,109.671,109.602,109.652,1166299993.0
2005-08-17 01:50:00,109.652,109.731,109.646,109.674,1281599999.0
2005-08-17 01:55:00,109.665,109.688,109.6,109.614,819100010.0
2005-08-17 02:00:00,109.652,109.654,109.595,109.617,1223800004.0
2005-08-17 02:05:00,109.605,109.609,109.535,109.555,994999991.0
2005-08-17 02:10:00,109.546,109.557,109.504,109.517,1451200010.0
2005-08-17 02:15:00,109.508,109.557,109.479,109.48,958900002.0
2005-08-17 02:20:00,109.486,109.51,109.391,109.466,1173300009.0
2005-08-17 02:25:00,109.479,109.557,109.469,109.526,891300003.0
2005-08-17 02:30:00,109.538,109.556,109.501,109.538,1440899998.0
2005-08-17 02:35:00,109.513,109.564,109.504,109.558,1166300006.0
2005-08-17 02:40:00,109.579,109.604,109.521,109.561,1281600012.0
2005-08-17 02:45:00,109.543,109.592,109.521,109.538,1772400013.0
2005-08-17 02:50:00,109.528,109.56,109.483,109.483,1079699989.0
2005-08-17 02:55:00,109.506,109.548,109.475,109.488,1026900001.0
2005-08-17 03:00:00,109.499,109.535,109.489,109.515,1004200000.0
2005-08-17 03:05:00,109.525,109.544,109.496,109.528,1532599987.0
2005-08-17 03:10:00,109.514,109.531,109.44,109.473,946900006.0
2005-08-17 03:15:00,109.46,109.482,109.448,109.461,1291100001.0
2005-08-17 03:20:00,109.46,109.508,109.449,109.487,1369999999.0
2005-08-17 03:25:00,109.5,109.513,109.474,109.5,1354099986.0
2005-08-17 03:30:00,109.472,109.513,109.465,109.49,1487700002.0
2005-08-17 03:35:00,109.465,109.503,109.465,109.488,965300004.0
2005-08-17 03:40:00,109.498,109.509,109.442,109.462,1191299998.0
2005-08-17 03:45:00,109.475,109.493,109.412,109.412,1232100001.0
2005-08-17 03:50:00,109.447,109.462,109.38,109.398,1072599998.0
2005-08-17 03:55:00,109.397,109.47,109.397,109.427,1055899997.0
2005-08-17 04:00:00,109.42,109.444,109.401,109.438,813399995.0
2005-08-17 04:05:00,109.44,109.462,109.405,109.438,1679099991.0
2005-08-17 04:10:00,109.442,109.464,109.416,109.441,928899999.0
2005-08-17 04:15:00,109.448,109.462,109.408,109.409,992900002.0
2005-08-17 04:20:00,109.4,109.444,109.391,109.428,1287500003.0
2005-08-17 04:25:00,109.42,109.466,109.404,109.42,1373399992.0
2005-08-17 04:30:00,109.408,109.473,109.408,109.412,939200005.0
2005-08-17 04:35:00,109.418,109.442,109.404,109.436,942800006.0
2005-08-17 04:40:00,109.43,109.445,109.403,109.423,1314299995.0
2005-08-17 04:45:00,109.43,109.468,109.414,109.445,1333000009.0
2005-08-17 04:50:00,109.437,109.479,109.437,109.469,1358500002.0
2005-08-17 04:55:00,109.447,109.484,109.442,109.452,1098100001.0
2005-08-17 05:00:00,109.45,109.53,109.442,109.512,1700900001.0
2005-08-17 05:05:00,109.521,109.538,109.48,109.495,1382500010.0
2005-08-17 05:10:00,109.482,109.515,109.466,109.506,1226100004.0
2005-08-17 05:15:00,109.468,109.532,109.467,109.509,1324200001.0
2005-08-17 05:20:00,109.525,109.571,109.49,109.558,1157299999.0
2005-08-17 05:25:00,109.557,109.631,109.538,109.619,1335399999.0
2005-08-17 05:30:00,109.607,109.623,109.573,109.59,1585400002.0
2005-08-17 05:35:00,109.591,109.627,109.55,109.562,1012400001.0
2005-08-17 05:40:00,109.553,109.593,109.536,109.562,932799999.0
2005-08-17 05:45:00,109.531,109.58,109.507,109.548,1019800001.0
2005-08-17 05:50:00,109.545,109.568,109.511,109.517,999299995.0
2005-08-17 05:55:00,109.52,109.548,109.482,109.511,1272899997.0
2005-08-17 06:00:00,109.52,109.541,109.494,109.495,936200000.0
2005-08-17 06:05:00,109.485,109.513,109.456,109.473,1379100001.0
2005-08-17 06:10:00,109.466,109.552,109.466,109.512,1008800000.0
2005-08-17 06:15:00,109.512,109.533,109.49,109.515,1131700001.0
2005-08-17 06:20:00,109.511,109.556,109.484,109.499,1316099998.0
2005-08-17 06:25:00,109.488,109.519,109.456,109.48,1127000000.0
2005-08-17 06:30:00,109.479,109.538,109.47,109.521,1170000005.0
2005-08-17 06:35:00,109.525,109.546,109.498,109.527,1240300012.0
2005-08-17 06:40:00,109.513,109.564,109.506,109.545,974800000.0
2005-08-17 06:45:00,109.542,109.556,109.511,109.528,1262800017.0
2005-08-17 06:50:00,109.55,109.568,109.504,109.525,1490500003.0
2005-08-17 06:55:00,109.54,109.561,109.522,109.539,1315600015.0
2005-08-17 07:00:00,109.538,109.584,109.521,109.555,1446299994.0
2005-08-17 07:05:00,109.555,109.577,109.514,109.536,1161799992.0
2005-08-17 07:10:00,109.532,109.553,109.502,109.514,1652600002.0
2005-08-17 07:15:00,109.502,109.548,109.497,109.503,1003900009.0
2005-08-17 07:20:00,109.498,109.543,109.488,109.526,1151999999.0
2005-08-17 07:25:00,109.535,109.558,109.508,109.533,1256199998.0
2005-08-17 07:30:00,109.515,109.56,109.515,109.549,1220899997.0
2005-08-17 07:35:00,109.532,109.632,109.532,109.632,1289600013.0
2005-08-17 07:40:00,109.618,109.658,109.6,109.629,1261700005.0
2005-08-17 07:45:00,109.625,109.676,109.62,109.625,1158699980.0
2005-08-17 07:50:00,109.627,109.655,109.606,109.641,1075100010.0
2005-08-17 07:55:00,109.644,109.678,109.617,109.644,1033600004.0
2005-08-17 08:00:00,109.658,109.67,109.64,109.65,1469200002.0
2005-08-17 08:05:00,109.664,109.794,109.664,109.77,1161600006.0
2005-08-17 08:10:00,109.75,109.787,109.721,109.759,1230099997.0
2005-08-17 08:15:00,109.768,109.848,109.768,109.813,907699998.0
2005-08-17 08:20:00,109.793,109.85,109.783,109.829,1056200003.0
2005-08-17 08:25:00,109.849,109.952,109.846,109.952,833900007.0
2005-08-17 08:30:00,109.965,110.055,109.609,109.965,1344500002.0
2005-08-17 08:35:00,109.963,109.963,109.836,109.886,979600004.0
2005-08-17 08:40:00,109.872,109.908,109.79,109.864,1304899996.0
2005-08-17 08:45:00,109.854,109.901,109.705,109.841,1441200006.0
2005-08-17 08:50:00,109.84,109.892,109.81,109.858,1683600002.0
2005-08-17 08:55:00,109.847,109.918,109.847,109.903,860400007.0
2005-08-17 09:00:00,109.903,109.943,109.737,109.928,1270100000.0
2005-08-17 09:05:00,109.972,110.019,109.747,109.978,1076399995.0
2005-08-17 09:10:00,109.97,109.99,109.931,109.952,1805299998.0
2005-08-17 09:15:00,109.95,110.061,109.933,110.055,1056700001.0
2005-08-17 09:20:00,110.052,110.054,109.978,110.013,1233399996.0
2005-08-17 09:25:00,110.006,110.047,109.957,109.991,1133600009.0
2005-08-17 09:30:00,109.982,110.016,109.936,109.945,1610400008.0
2005-08-17 09:35:00,109.973,109.973,109.881,109.924,1178699988.0
2005-08-17 09:40:00,109.91,109.948,109.89,109.89,1209299999.0
2005-08-17 09:45:00,109.897,109.923,109.854,109.857,948200003.0
2005-08-17 09:50:00,109.855,109.88,109.825,109.847,1238599996.0
2005-08-17 09:55:00,109.827,109.84,109.797,109.811,966400008.0
2005-08-17 10:00:00,109.815,109.847,109.776,109.834,1067100009.0
2005-08-17 10:05:00,109.815,109.869,109.797,109.869,1381699984.0
2005-08-17 10:10:00,109.864,109.886,109.844,109.87,1104400003.0
2005-08-17 10:15:00,109.867,109.922,109.845,109.913,1613699999.0
2005-08-17 10:20:00,109.922,109.922,109.86,109.876,1299999996.0
2005-08-17 10:25:00,109.88,109.922,109.854,109.854,1185600006.0
2005-08-17 10:30:00,109.838,109.879,109.806,109.852,1123800004.0
2005-08-17 10:35:00,109.867,109.908,109.826,109.856,1152799997.0
2005-08-17 10:40:00,109.826,109.874,109.815,109.863,1098099998.0
2005-08-17 10:45:00,109.877,109.959,109.853,109.931,1100499993.0
2005-08-17 10:50:00,109.922,109.977,109.915,109.96,1484100008.0
2005-08-17 10:55:00,109.948,109.99,109.9,109.926,950200007.0
2005-08-17 11:00:00,109.933,109.966,109.903,109.908,1091299991.0
2005-08-17 11:05:00,109.915,109.933,109.875,109.886,1325899997.0
2005-08-17 11:10:00,109.888,109.985,109.881,109.95,1583300023.0
2005-08-17 11:15:00,109.947,109.991,109.922,109.967,1290399992.0
2005-08-17 11:20:00,109.983,110.003,109.946,109.967,1071699993.0
2005-08-17 11:25:00,109.955,110.015,109.955,109.956,1073900008.0
2005-08-17 11:30:00,109.97,109.998,109.956,109.99,1406699999.0
2005-08-17 11:35:00,109.995,110.003,109.952,109.996,1095900005.0
2005-08-17 11:40:00,109.98,110.003,109.943,109.989,817099992.0
2005-08-17 11:45:00,109.997,110.018,109.963,109.983,1315600000.0
2005-08-17 11:50:00,109.967,110.001,109.957,109.965,1171699995.0
2005-08-17 11:55:00,109.982,110.01,109.946,109.957,1479099993.0
2005-08-17 12:00:00,109.972,109.982,109.933,109.933,836599994.0
2005-08-17 12:05:00,109.93,109.969,109.92,109.945,1157300011.0
2005-08-17 12:10:00,109.952,109.961,109.898,109.939,942400003.0
2005-08-17 12:15:00,109.92,109.974,109.914,109.965,1700199991.0
2005-08-17 12:20:00,109.952,109.974,109.935,109.958,1466899986.0
2005-08-17 12:25:00,109.938,109.973,109.916,109.937,1221100018.0
2005-08-17 12:30:00,109.972,109.972,109.884,109.898,785300004.0
2005-08-17 12:35:00,109.862,109.92,109.842,109.877,875999999.0
2005-08-17 12:40:00,109.852,109.896,109.835,109.845,931099992.0
2005-08-17 12:45:00,109.852,109.863,109.74,109.74,1531800013.0
2005-08-17 12:50:00,109.745,109.825,109.745,109.794,992600003.0
2005-08-17 12:55:00,109.727,109.794,109.727,109.761,1252299989.0
2005-08-17 13:00:00,109.767,109.781,109.685,109.712,1319499995.0
2005-08-17 13:05:00,109.727,109.764,109.677,109.74,1418400003.0
2005-08-17 13:10:00,109.733,109.787,109.725,109.751,1263799987.0
2005-08-17 13:15:00,109.737,109.792,109.737,109.761,1243099985.0
2005-08-17 13:20:00,109.755,109.851,109.753,109.818,1258699992.0
2005-08-17 13:25:00,109.823,109.863,109.775,109.819,1074600006.0
2005-08-17 13:30:00,109.775,109.835,109.752,109.752,1678199999.0
2005-08-17 13:35:00,109.769,109.794,109.705,109.708,873899996.0
2005-08-17 13:40:00,109.728,109.746,109.701,109.73,1256200008.0
2005-08-17 13:45:00,109.72,109.765,109.705,109.727,1542999999.0
2005-08-17 13:50:00,109.718,109.768,109.694,109.719,1398500000.0
2005-08-17 13:55:00,109.74,109.754,109.708,109.721,1218600013.0
2005-08-17 14:00:00,109.73,109.77,109.7,109.7,1295699993.0
2005-08-17 14:05:00,109.717,109.75,109.699,109.703,1192399992.0
2005-08-17 14:10:00,109.707,109.732,109.626,109.667,1162899998.0
2005-08-17 14:15:00,109.673,109.697,109.623,109.634,1344900010.0
2005-08-17 14:20:00,109.655,109.705,109.626,109.694,1205200010.0
2005-08-17 14:25:00,109.67,109.707,109.665,109.688,1231500001.0
2005-08-17 14:30:00,109.686,109.806,109.686,109.803,1190700002.0
2005-08-17 14:35:00,109.78,109.802,109.741,109.744,1617300011.0
2005-08-17 14:40:00,109.755,109.794,109.746,109.764,1069799998.0
2005-08-17 14:45:00,109.754,109.788,109.709,109.735,1064500004.0
2005-08-17 14:50:00,109.723,109.726,109.678,109.689,1353999999.0
2005-08-17 14:55:00,109.681,109.681,109.64,109.655,1126699996.0
2005-08-17 15:00:00,109.675,109.689,109.648,109.656,1164500000.0
2005-08-17 15:05:00,109.677,109.685,109.638,109.661,1031900003.0
2005-08-17 15:10:00,109.655,109.711,109.642,109.701,1727900002.0
2005-08-17 15:15:00,109.681,109.743,109.661,109.738,1259400007.0
2005-08-17 15:20:00,109.728,109.767,109.699,109.757,1597000005.0
2005-08-17 15:25:00,109.775,109.786,109.728,109.736,1257400005.0
2005-08-17 15:30:00,109.7,109.751,109.693,109.718,1310700008.0
2005-08-17 15:35:00,109.74,109.761,109.693,109.745,1231299990.0
2005-08-17 15:40:00,109.736,109.774,109.714,109.717,1116299995.0
2005-08-17 15:45:00,109.712,109.739,109.68,109.721,967900014.0
2005-08-17 15:50:00,109.735,109.745,109.693,109.71,948700004.0
2005-08-17 15:55:00,109.662,109.726,109.599,109.712,1129900013.0
2005-08-17 16:00:00,109.712,109.797,109.71,109.754,1435099990.0
2005-08-17 16:05:00,109.708,109.807,109.708,109.737,1125700007.0
2005-08-17 16:10:00,109.738,109.792,109.693,109.693,923600004.0
2005-08-17 16:15:00,109.713,109.745,109.661,109.661,1272600003.0
2005-08-17 16:20:00,109.656,109.715,109.636,109.649,1198299984.0
2005-08-17 16:25:00,109.678,109.682,109.616,109.625,1000600010.0
2005-08-17 16:30:00,109.645,109.695,109.63,109.695,1391100005.0
2005-08-17 16:35:00,109.655,109.716,109.635,109.64,1535899999.0
2005-08-17 16:40:00,109.651,109.702,109.642,109.67,921799998.0
2005-08-17 16:45:00,109.651,109.679,109.634,109.64,1439000000.0
2005-08-17 16:50:00,109.667,109.674,109.531,109.543,1396000002.0
2005-08-17 16:55:00,109.523,109.586,109.523,109.583,981800004.0
2005-08-17 17:00:00,109.597,109.632,109.556,109.615,1058799991.0
2005-08-17 17:05:00,109.603,109.63,109.551,109.565,1358500001.0
2005-08-17 17:10:00,109.57,109.585,109.538,109.565,1255799993.0
2005-08-17 17:15:00,109.567,109.589,109.508,109.516,1092100000.0
2005-08-17 17:20:00,109.545,109.55,109.468,109.521,1248099995.0
2005-08-17 17:25:00,109.53,109.571,109.507,109.555,925699996.0
2005-08-17 17:30:00,109.545,109.572,109.501,109.504,1329299999.0
2005-08-17 17:35:00,109.527,109.548,109.475,109.548,1300999995.0
2005-08-17 17:40:00,109.537,109.618,109.524,109.618,1343300016.0
2005-08-17 17:45:00,109.608,109.628,109.568,109.594,1172299990.0
2005-08-17 17:50:00,109.613,109.63,109.578,109.626,1320700004.0
2005-08-17 17:55:00,109.617,109.648,109.576,109.642,1106599993.0
2005-08-17 18:00:00,109.651,109.68,109.629,109.67,7200799965.0
2005-08-17 18:05:00,109.66,109.75,109.66,109.68,8658999955.0
2005-08-17 18:10:00,109.69,109.69,109.62,109.63,8835199970.0
2005-08-17 18:15:00,109.64,109.69,109.62,109.68,8872399991.0
2005-08-17 18:20:00,109.67,109.69,109.66,109.67,6076399976.0
2005-08-17 18:25:00,109.66,109.76,109.66,109.76,6502799984.0
2005-08-17 18:30:00,109.758,109.85,109.758,109.85,10050300043.0
2005-08-17 18:35:00,109.84,109.85,109.773,109.833,7562200031.0
2005-08-17 18:40:00,109.84,109.88,109.824,109.846,6742300005.0
2005-08-17 18:45:00,109.834,109.889,109.817,109.876,6090400012.0
2005-08-17 18:50:00,109.884,109.91,109.841,109.87,8881599994.0
2005-08-17 18:55:00,109.852,109.877,109.81,109.843,6525799994.0
2005-08-17 19:00:00,109.871,109.874,109.791,109.834,5166100019.0
2005-08-17 19:05:00,109.815,109.839,109.782,109.785,6475099964.0
2005-08-17 19:10:00,109.779,109.821,109.749,109.816,4104700007.0
2005-08-17 19:15:00,109.801,109.845,109.794,109.8,6380100010.0
2005-08-17 19:20:00,109.798,109.862,109.785,109.837,5120900029.0
2005-08-17 19:25:00,109.822,109.857,109.801,109.824,4718800007.0
2005-08-17 19:30:00,109.822,109.88,109.787,109.855,6028399992.0
2005-08-17 19:35:00,109.875,109.882,109.82,109.82,4345799980.0
2005-08-17 19:40:00,109.817,109.859,109.797,109.824,4249600010.0
2005-08-17 19:45:00,109.844,109.865,109.798,109.863,4502800008.0
2005-08-17 19:50:00,109.849,109.876,109.825,109.837,5240299989.0
2005-08-17 19:55:00,109.831,109.879,109.803,109.875,4222700013.0
2005-08-17 20:00:00,109.869,109.871,109.827,109.85,3481500001.0
2005-08-17 20:05:00,109.842,109.876,109.799,109.832,5660599991.0
2005-08-17 20:10:00,109.835,109.852,109.805,109.852,5939499992.0
2005-08-17 20:15:00,109.826,109.868,109.809,109.855,4619500017.0
2005-08-17 20:20:00,109.853,109.887,109.841,109.847,4637300000.0
2005-08-17 20:25:00,109.882,109.892,109.841,109.86,7680100006.0
2005-08-17 20:30:00,109.874,109.89,109.85,109.875,3919099999.0
2005-08-17 20:35:00,109.885,109.89,109.833,109.881,3782299994.0
2005-08-17 20:40:00,109.87,109.899,109.856,109.893,6460500006.0
2005-08-17 20:45:00,109.893,109.9,109.852,109.881,7046700002.0
2005-08-17 20:50:00,109.877,109.897,109.848,109.884,4453799996.0
2005-08-17 20:55:00,109.871,109.95,109.863,109.9,7697500032.0
2005-08-17 21:00:00,109.892,109.949,109.861,109.921,5038899995.0
2005-08-17 21:05:00,109.925,109.958,109.895,109.93,4277300004.0
2005-08-17 21:10:00,109.922,109.947,109.905,109.914,3539400002.0
2005-08-17 21:15:00,109.912,109.954,109.899,109.925,6571599994.0
2005-08-17 21:20:00,109.929,109.968,109.926,109.956,6406600001.0
2005-08-17 21:25:00,109.94,109.969,109.914,109.938,4888699974.0
2005-08-17 21:30:00,109.943,109.97,109.93,109.96,2603799996.0
2005-08-17 21:35:00,109.967,109.976,109.932,109.963,1724999998.0
2005-08-17 21:40:00,109.949,109.979,109.916,109.938,4447199978.0
2005-08-17 21:45:00,109.945,109.951,109.909,109.942,3391700004.0
2005-08-17 21:50:00,109.935,109.975,109.933,109.945,2035699986.0
2005-08-17 21:55:00,109.96,109.982,109.942,109.942,1521899999.0
2005-08-17 22:00:00,109.935,110.015,109.935,109.984,4232800001.0
2005-08-17 22:05:00,109.98,110.003,109.957,109.984,1559800014.0
2005-08-17 22:10:00,109.975,109.999,109.956,109.964,1734000005.0
2005-08-17 22:15:00,109.978,109.998,109.955,109.988,2039500009.0
2005-08-17 22:20:00,109.98,109.999,109.949,109.962,1083900008.0
2005-08-17 22:25:00,109.981,110.001,109.936,109.954,1875600004.0
2005-08-17 22:30:00,109.937,109.958,109.909,109.925,2531300015.0
2005-08-17 22:35:00,109.92,109.942,109.903,109.924,1782499993.0
2005-08-17 22:40:00,109.945,109.949,109.896,109.91,1639099995.0
2005-08-17 22:45:00,109.92,109.962,109.899,109.899,1434500005.0
2005-08-17 22:50:00,109.903,109.943,109.882,109.91,1776600001.0
2005-08-17 22:55:00,109.918,109.937,109.879,109.896,1680899980.0
2005-08-17 23:00:00,109.912,109.937,109.889,109.895,1250099989.0
2005-08-17 23:05:00,109.897,109.923,109.839,109.849,1420800005.0
2005-08-17 23:10:00,109.854,109.862,109.83,109.837,1087900002.0
2005-08-17 23:15:00,109.855,109.883,109.832,109.846,910299996.0
2005-08-17 23:20:00,109.84,109.876,109.823,109.823,975899991.0
2005-08-17 23:25:00,109.832,109.851,109.785,109.798,1147800000.0
2005-08-17 23:30:00,109.797,109.829,109.762,109.825,1074399989.0
2005-08-17 23:35:00,109.83,109.843,109.801,109.827,1505800001.0
2005-08-17 23:40:00,109.835,109.84,109.77,109.813,1270300001.0
2005-08-17 23:45:00,109.802,109.802,109.746,109.752,1159699995.0
2005-08-17 23:50:00,109.751,109.804,109.751,109.791,1230400005.0
2005-08-17 23:55:00,109.78,109.8,109.747,109.747,1039200003.0
2005-08-18 00:00:00,109.767,109.785,109.74,109.756,1247599991.0
2005-08-18 00:05:00,109.768,109.788,109.743,109.766,1410300011.0
2005-08-18 00:10:00,109.76,109.773,109.728,109.744,1149500010.0
2005-08-18 00:15:00,109.755,109.781,109.74,109.758,1362700004.0
2005-08-18 00:20:00,109.757,109.851,109.757,109.803,1294299999.0
2005-08-18 00:25:00,109.805,109.826,109.789,109.801,974700005.0
2005-08-18 00:30:00,109.808,109.817,109.789,109.792,1086799993.0
2005-08-18 00:35:00,109.798,109.815,109.773,109.794,1179399995.0
2005-08-18 00:40:00,109.804,109.806,109.746,109.759,1314299991.0
2005-08-18 00:45:00,109.757,109.819,109.757,109.809,1104600003.0
2005-08-18 00:50:00,109.807,109.872,109.782,109.872,1049199996.0
2005-08-18 00:55:00,109.855,109.87,109.816,109.84,1177499980.0
2005-08-18 01:00:00,109.842,109.873,109.826,109.844,1063200004.0
2005-08-18 01:05:00,109.833,109.887,109.825,109.868,1120000008.0
2005-08-18 01:10:00,109.876,109.931,109.876,109.918,1197099991.0
2005-08-18 01:15:00,109.928,109.936,109.884,109.89,1234999998.0
2005-08-18 01:20:00,109.927,109.927,109.839,109.862,1133199987.0
2005-08-18 01:25:00,109.848,109.91,109.842,109.898,1025500002.0
2005-08-18 01:30:00,109.877,109.918,109.868,109.885,1217599996.0
2005-08-18 01:35:00,109.89,109.916,109.873,109.885,1326500001.0
2005-08-18 01:40:00,109.913,109.974,109.9,109.943,1370899992.0
2005-08-18 01:45:00,109.955,109.975,109.925,109.944,1007200000.0
2005-08-18 01:50:00,109.917,109.961,109.916,109.942,1124300005.0
2005-08-18 01:55:00,109.944,109.98,109.929,109.958,1416799996.0
2005-08-18 02:00:00,109.958,109.958,109.909,109.936,1002600008.0
2005-08-18 02:05:00,109.948,110.03,109.938,110.008,972499988.0
2005-08-18 02:10:00,110.02,110.037,109.969,109.969,1166700009.0
2005-08-18 02:15:00,109.987,110.001,109.948,109.956,1389199996.0
2005-08-18 02:20:00,109.945,110.0,109.945,109.996,1161400000.0
2005-08-18 02:25:00,109.985,110.035,109.967,109.977,1148199999.0
2005-08-18 02:30:00,109.972,110.019,109.956,109.996,1175800013.0
2005-08-18 02:35:00,109.992,110.043,109.992,110.043,1144200003.0
2005-08-18 02:40:00,110.041,110.067,110.021,110.054,1478100000.0
2005-08-18 02:45:00,110.02,110.08,110.01,110.06,1554599995.0
2005-08-18 02:50:00,110.07,110.145,110.061,110.143,1138500001.0
2005-08-18 02:55:00,110.033,110.143,109.827,110.09,1082500002.0
2005-08-18 03:00:00,110.083,110.128,110.041,110.111,1119499992.0
2005-08-18 03:05:00,110.105,110.116,110.057,110.086,1133900009.0
2005-08-18 03:10:00,110.102,110.142,110.077,110.115,955800003.0
2005-08-18 03:15:00,110.095,110.118,110.075,110.098,1427400006.0
2005-08-18 03:20:00,110.115,110.189,110.087,110.189,1278600009.0
2005-08-18 03:25:00,110.168,110.221,110.162,110.202,1021999994.0
2005-08-18 03:30:00,110.189,110.223,109.792,110.187,1124999990.0
2005-08-18 03:35:00,110.239,110.24,109.879,110.185,1147400008.0
2005-08-18 03:40:00,110.2,110.248,110.179,110.224,967500002.0
2005-08-18 03:45:00,110.232,110.244,110.206,110.212,1149000005.0
2005-08-18 03:50:00,110.208,110.25,110.206,110.241,1200700010.0
2005-08-18 03:55:00,110.232,110.284,110.224,110.255,1441799992.0
2005-08-18 04:00:00,110.298,110.298,110.148,110.155,964100006.0
2005-08-18 04:05:00,110.157,110.196,109.836,110.173,1283000010.0
2005-08-18 04:10:00,110.18,110.196,109.86,110.128,995300009.0
2005-08-18 04:15:00,110.142,110.171,110.107,110.137,954800003.0
2005-08-18 04:20:00,110.135,110.144,110.095,110.111,1168000000.0
2005-08-18 04:25:00,110.105,110.134,110.097,110.109,1304199996.0
2005-08-18 04:30:00,110.105,110.13,110.098,110.126,1247000003.0
2005-08-18 04:35:00,110.13,110.13,110.04,110.042,1539400010.0
2005-08-18 04:40:00,110.039,110.047,110.0,110.031,1155100009.0
2005-08-18 04:45:00,110.027,110.065,110.004,110.043,1069400007.0
2005-08-18 04:50:00,110.047,110.075,110.033,110.052,1179300009.0
2005-08-18 04:55:00,110.043,110.073,110.022,110.03,1395900009.0
2005-08-18 05:00:00,110.032,110.048,110.0,110.005,1451900009.0
2005-08-18 05:05:00,110.018,110.044,110.004,110.042,1162800005.0
2005-08-18 05:10:00,110.03,110.047,110.009,110.034,1050399988.0
2005-08-18 05:15:00,110.022,110.042,109.999,110.017,1266899998.0
2005-08-18 05:20:00,110.028,110.063,110.008,110.04,1541100007.0
2005-08-18 05:25:00,110.052,110.102,110.048,110.078,1141299999.0
2005-08-18 05:30:00,110.07,110.109,110.06,110.087,1217900005.0
2005-08-18 05:35:00,110.075,110.117,110.064,110.111,908099996.0
2005-08-18 05:40:00,110.107,110.136,110.081,110.131,1412000003.0
2005-08-18 05:45:00,110.116,110.128,110.089,110.094,1127799986.0
2005-08-18 05:50:00,110.108,110.135,110.075,110.109,1311600013.0
2005-08-18 05:55:00,110.11,110.126,110.08,110.117,1426400012.0
2005-08-18 06:00:00,110.091,110.123,110.066,110.101,1316700008.0
2005-08-18 06:05:00,110.1,110.12,110.089,110.09,1495999998.0
2005-08-18 06:10:00,110.102,110.135,110.083,110.124,1265499993.0
2005-08-18 06:15:00,110.147,110.17,110.107,110.157,1058500013.0
2005-08-18 06:20:00,110.158,110.171,110.114,110.158,1176900002.0
2005-08-18 06:25:00,110.137,110.174,110.132,110.161,1474400014.0
2005-08-18 06:30:00,110.169,110.187,110.133,110.143,1224000005.0
2005-08-18 06:35:00,110.152,110.175,110.126,110.16,1468100006.0
2005-08-18 06:40:00,110.158,110.187,110.107,110.107,1182200018.0
2005-08-18 06:45:00,110.12,110.125,110.087,110.105,1405200001.0
2005-08-18 06:50:00,110.128,110.143,110.09,110.108,1455199991.0
2005-08-18 06:55:00,110.127,110.163,110.11,110.132,1297099995.0
2005-08-18 07:00:00,110.14,110.164,110.113,110.113,1156400003.0
2005-08-18 07:05:00,110.133,110.139,110.093,110.11,1270299993.0
2005-08-18 07:10:00,110.097,110.116,110.084,110.101,1342900000.0
2005-08-18 07:15:00,110.098,110.147,110.089,110.147,1017499996.0
2005-08-18 07:20:00,110.145,110.167,110.105,110.152,1266300009.0
2005-08-18 07:25:00,110.133,110.173,110.128,110.152,1106899993.0
2005-08-18 07:30:00,110.173,110.188,110.139,110.182,1359100007.0
2005-08-18 07:35:00,110.166,110.187,110.13,110.145,937900000.0
2005-08-18 07:40:00,110.147,110.219,110.138,110.204,1179299998.0
2005-08-18 07:45:00,110.206,110.256,110.198,110.236,1077900016.0
2005-08-18 07:50:00,110.24,110.257,110.22,110.226,1193400001.0
2005-08-18 07:55:00,110.232,110.246,110.189,110.223,1390999981.0
2005-08-18 08:00:00,110.235,110.251,110.138,110.189,1147700007.0
2005-08-18 08:05:00,110.208,110.219,110.137,110.152,1028600000.0
2005-08-18 08:10:00,110.125,110.201,110.116,110.176,981000005.0
2005-08-18 08:15:00,110.177,110.179,110.107,110.125,1198100007.0
2005-08-18 08:20:00,110.116,110.148,110.091,110.104,1021999995.0
2005-08-18 08:25:00,110.137,110.137,110.073,110.119,1164999987.0
2005-08-18 08:30:00,110.127,110.131,110.086,110.116,1075199999.0
2005-08-18 08:35:00,110.12,110.152,110.107,110.123,1304100006.0
2005-08-18 08:40:00,110.128,110.131,110.081,110.088,1732100010.0
2005-08-18 08:45:00,110.071,110.117,110.062,110.087,1342600009.0
2005-08-18 08:50:00,110.099,110.13,110.088,110.094,1146499998.0
2005-08-18 08:55:00,110.102,110.121,110.041,110.057,1434800001.0
2005-08-18 09:00:00,110.067,110.127,110.06,110.127,990599994.0
2005-08-18 09:05:00,110.143,110.161,110.084,110.133,1318500002.0
2005-08-18 09:10:00,110.11,110.163,110.086,110.137,1259699989.0
2005-08-18 09:15:00,110.13,110.144,110.087,110.12,1200700004.0
2005-08-18 09:20:00,110.108,110.12,110.055,110.077,966099993.0
2005-08-18 09:25:00,110.078,110.133,110.073,110.078,1331400008.0
2005-08-18 09:30:00,110.08,110.132,110.074,110.122,1345800005.0
2005-08-18 09:35:00,110.12,110.123,110.07,110.075,1164699988.0
2005-08-18 09:40:00,110.082,110.118,110.055,110.108,1231300010.0
2005-08-18 09:45:00,110.115,110.115,110.05,110.086,1027900002.0
2005-08-18 09:50:00,110.094,110.134,110.079,110.091,1206100000.0
2005-08-18 09:55:00,110.095,110.131,110.06,110.11,1397899987.0
2005-08-18 10:00:00,110.112,110.139,110.087,110.092,1086600002.0
2005-08-18 10:05:00,110.102,110.125,109.839,110.111,1376199993.0
2005-08-18 10:10:00,110.11,110.127,110.08,110.127,1141300009.0
2005-08-18 10:15:00,110.1,110.117,110.039,110.077,1416399992.0
2005-08-18 10:20:00,110.058,110.087,110.046,110.086,1074200006.0
2005-08-18 10:25:00,110.068,110.091,110.052,110.066,1101099998.0
2005-08-18 10:30:00,110.092,110.161,110.069,110.127,1280100003.0
2005-08-18 10:35:00,110.132,110.184,110.132,110.151,928500012.0
2005-08-18 10:40:00,110.138,110.153,110.115,110.127,1225499996.0
2005-08-18 10:45:00,110.125,110.157,110.102,110.142,1136299991.0
2005-08-18 10:50:00,110.16,110.181,110.13,110.144,1124900000.0
2005-08-18 10:55:00,110.158,110.196,110.123,110.188,1370899995.0
2005-08-18 11:00:00,110.153,110.23,110.153,110.21,1372500014.0
2005-08-18 11:05:00,110.205,110.23,110.174,110.194,1373800002.0
2005-08-18 11:10:00,110.19,110.233,110.186,110.215,1735000007.0
2005-08-18 11:15:00,110.212,110.24,110.184,110.23,1347300002.0
2005-08-18 11:20:00,110.255,110.305,110.203,110.295,1475900001.0
2005-08-18 11:25:00,110.292,110.317,110.268,110.283,1157100012.0
2005-08-18 11:30:00,110.281,110.297,110.255,110.291,1261500006.0
2005-08-18 11:35:00,110.328,110.328,110.242,110.289,1088900008.0
2005-08-18 11:40:00,110.282,110.334,110.275,110.28,1043200006.0
2005-08-18 11:45:00,110.305,110.343,110.288,110.32,1015799999.0
2005-08-18 11:50:00,110.301,110.345,110.295,110.314,1225100010.0
2005-08-18 11:55:00,110.306,110.306,110.242,110.261,1450299987.0
2005-08-18 12:00:00,110.279,110.331,110.241,110.312,844700008.0
2005-08-18 12:05:00,110.307,110.338,110.285,110.306,1380500000.0
2005-08-18 12:10:00,110.317,110.343,110.3,110.308,1112899991.0
2005-08-18 12:15:00,110.338,110.355,110.304,110.325,1355499998.0
2005-08-18 12:20:00,110.325,110.403,110.304,110.389,1092700001.0
2005-08-18 12:25:00,110.371,110.408,110.349,110.39,923699998.0
2005-08-18 12:30:00,110.38,110.409,110.33,110.368,776000000.0
2005-08-18 12:35:00,110.36,110.371,110.327,110.327,1502500006.0
2005-08-18 12:40:00,110.32,110.352,110.309,110.333,1372000002.0
2005-08-18 12:45:00,110.342,110.379,110.319,110.367,1544200005.0
2005-08-18 12:50:00,110.343,110.363,110.316,110.353,1469500003.0
2005-08-18 12:55:00,110.36,110.406,110.343,110.378,1182800020.0
2005-08-18 13:00:00,110.407,110.407,110.347,110.357,1311400007.0
2005-08-18 13:05:00,110.385,110.398,110.34,110.357,1077299988.0
2005-08-18 13:10:00,110.379,110.396,110.34,110.349,1463500010.0
2005-08-18 13:15:00,110.372,110.38,110.337,110.37,1087000002.0
2005-08-18 13:20:00,110.345,110.387,110.329,110.38,1155400004.0
2005-08-18 13:25:00,110.372,110.441,110.371,110.416,1175899992.0
2005-08-18 13:30:00,110.415,110.453,110.4,110.43,1536800013.0
2005-08-18 13:35:00,110.42,110.445,110.399,110.42,1402899989.0
2005-08-18 13:40:00,110.432,110.467,110.409,110.467,1557299993.0
2005-08-18 13:45:00,110.463,110.488,110.427,110.444,1061399999.0
2005-08-18 13:50:00,110.428,110.453,110.404,110.424,1148099988.0
2005-08-18 13:55:00,110.425,110.425,110.371,110.372,1305099999.0
2005-08-18 14:00:00,110.363,110.4,110.347,110.365,1046900004.0
2005-08-18 14:05:00,110.338,110.384,110.325,110.361,815899999.0
2005-08-18 14:10:00,110.378,110.382,110.333,110.377,1012100006.0
2005-08-18 14:15:00,110.382,110.423,110.34,110.418,1045200004.0
2005-08-18 14:20:00,110.407,110.454,110.407,110.425,1200199998.0
2005-08-18 14:25:00,110.423,110.429,110.369,110.409,1220000007.0
2005-08-18 14:30:00,110.378,110.385,110.33,110.334,1159500007.0
2005-08-18 14:35:00,110.318,110.408,110.304,110.401,1013699994.0
2005-08-18 14:40:00,110.388,110.42,110.346,110.42,1270100001.0
2005-08-18 14:45:00,110.432,110.467,110.413,110.464,1116899992.0
2005-08-18 14:50:00,110.478,110.541,110.452,110.525,1468200005.0
2005-08-18 14:55:00,110.526,110.554,110.49,110.547,1504600000.0
2005-08-18 15:00:00,110.557,110.568,110.47,110.508,1026899998.0
2005-08-18 15:05:00,110.5,110.58,110.447,110.541,948000006.0
2005-08-18 15:10:00,110.547,110.567,110.516,110.544,1308200000.0
2005-08-18 15:15:00,110.54,110.58,110.523,110.523,1078300010.0
2005-08-18 15:20:00,110.518,110.564,110.491,110.526,1605500003.0
2005-08-18 15:25:00,110.523,110.543,110.488,110.488,1196800003.0
2005-08-18 15:30:00,110.49,110.532,110.458,110.458,1245400001.0
2005-08-18 15:35:00,110.452,110.501,110.439,110.49,1332200002.0
2005-08-18 15:40:00,110.468,110.491,110.438,110.45,1552999993.0
2005-08-18 15:45:00,110.466,110.491,110.424,110.446,1076000004.0
2005-08-18 15:50:00,110.442,110.481,110.425,110.458,911800002.0
2005-08-18 15:55:00,110.472,110.505,110.423,110.498,1024200007.0
2005-08-18 16:00:00,110.494,110.511,110.44,110.483,1141700003.0
2005-08-18 16:05:00,110.46,110.51,110.435,110.49,1008500006.0
2005-08-18 16:10:00,110.502,110.524,110.467,110.515,1018099992.0
2005-08-18 16:15:00,110.515,110.548,110.476,110.476,1195799995.0
2005-08-18 16:20:00,110.495,110.526,110.478,110.482,1469800005.0
2005-08-18 16:25:00,110.495,110.542,110.472,110.525,1078399988.0
2005-08-18 16:30:00,110.526,110.57,110.507,110.546,1137300000.0
2005-08-18 16:35:00,110.53,110.563,110.511,110.52,1551800017.0
2005-08-18 16:40:00,110.54,110.561,110.519,110.558,1281999996.0
2005-08-18 16:45:00,110.559,110.599,110.547,110.558,1310500014.0
2005-08-18 16:50:00,110.563,110.593,110.531,110.577,1158400003.0
2005-08-18 16:55:00,110.58,110.589,110.524,110.529,1417600010.0
2005-08-18 17:00:00,110.528,110.547,110.485,110.515,1514199996.0
2005-08-18 17:05:00,110.503,110.557,110.503,110.524,1155900002.0
2005-08-18 17:10:00,110.526,110.557,110.506,110.53,1513599991.0
2005-08-18 17:15:00,110.524,110.544,110.465,110.478,1329700013.0
2005-08-18 17:20:00,110.461,110.501,110.46,110.465,1227599989.0
2005-08-18 17:25:00,110.489,110.535,110.453,110.505,1447100005.0
2005-08-18 17:30:00,110.511,110.53,110.456,110.513,1022799993.0
2005-08-18 17:35:00,110.493,110.549,110.442,110.478,1349199996.0
2005-08-18 17:40:00,110.46,110.479,110.438,110.476,1432200003.0
2005-08-18 17:45:00,110.497,110.566,110.497,110.543,1105099988.0
2005-08-18 17:50:00,110.529,110.561,110.498,110.539,1355800009.0
2005-08-18 17:55:00,110.545,110.555,110.506,110.546,1236400015.0
2005-08-18 18:00:00,110.514,110.557,110.514,110.52,6665799973.0
2005-08-18 18:05:00,110.51,110.52,110.47,110.47,10490499965.0
2005-08-18 18:10:00,110.49,110.529,110.46,110.51,9505699995.0
2005-08-18 18:15:00,110.5,110.55,110.5,110.53,8935800043.0
2005-08-18 18:20:00,110.52,110.54,110.485,110.485,10340500065.0
2005-08-18 18:25:00,110.51,110.514,110.47,110.5,9476400036.0
2005-08-18 18:30:00,110.491,110.516,110.473,110.5,7101300032.0
2005-08-18 18:35:00,110.49,110.512,110.451,110.487,6459000010.0
2005-08-18 18:40:00,110.492,110.531,110.478,110.489,6687400027.0
2005-08-18 18:45:00,110.516,110.541,110.477,110.498,6409600001.0
2005-08-18 18:50:00,110.507,110.551,110.47,110.516,9323200004.0
2005-08-18 18:55:00,110.526,110.555,110.476,110.502,6096900002.0
2005-08-18 19:00:00,110.506,110.542,110.478,110.515,4942600026.0
2005-08-18 19:05:00,110.512,110.539,110.484,110.507,5516700001.0
2005-08-18 19:10:00,110.511,110.546,110.497,110.502,3728999985.0
2005-08-18 19:15:00,110.501,110.551,110.489,110.523,6581100017.0
2005-08-18 19:20:00,110.518,110.555,110.499,110.51,6633300025.0
2005-08-18 19:25:00,110.516,110.558,110.505,110.525,6609300009.0
2005-08-18 19:30:00,110.539,110.561,110.506,110.525,6778899993.0
2005-08-18 19:35:00,110.529,110.558,110.511,110.526,4298499992.0
2005-08-18 19:40:00,110.525,110.55,110.49,110.531,4090899991.0
2005-08-18 19:45:00,110.515,110.56,110.494,110.545,4221000011.0
2005-08-18 19:50:00,110.533,110.561,110.497,110.508,5062400022.0
2005-08-18 19:55:00,110.529,110.598,110.508,110.567,4193099981.0
2005-08-18 20:00:00,110.565,110.665,110.554,110.62,3964300007.0
2005-08-18 20:05:00,110.62,110.666,110.609,110.648,5724700000.0
2005-08-18 20:10:00,110.645,110.689,110.628,110.657,5838699991.0
2005-08-18 20:15:00,110.645,110.658,110.613,110.642,4278599995.0
2005-08-18 20:20:00,110.63,110.664,110.613,110.629,5328500035.0
2005-08-18 20:25:00,110.634,110.647,110.587,110.61,7242599988.0
2005-08-18 20:30:00,110.6,110.61,110.523,110.561,6219399981.0
2005-08-18 20:35:00,110.565,110.59,110.529,110.581,3952000001.0
2005-08-18 20:40:00,110.566,110.589,110.536,110.548,5498699979.0
2005-08-18 20:45:00,110.547,110.577,110.531,110.567,7170599953.0
2005-08-18 20:50:00,110.568,110.606,110.506,110.587,3900100014.0
2005-08-18 20:55:00,110.589,110.616,110.528,110.538,7938499999.0
2005-08-18 21:00:00,110.58,110.605,110.546,110.569,4691700021.0
2005-08-18 21:05:00,110.586,110.636,110.586,110.62,4251099998.0
2005-08-18 21:10:00,110.61,110.615,110.571,110.594,4111600003.0
2005-08-18 21:15:00,110.594,110.624,110.574,110.609,6775399971.0
2005-08-18 21:20:00,110.589,110.626,110.574,110.598,6540599986.0
2005-08-18 21:25:00,110.581,110.612,110.561,110.596,4455200014.0
2005-08-18 21:30:00,110.6,110.629,110.581,110.585,3141899991.0
2005-08-18 21:35:00,110.587,110.611,110.566,110.603,2222799982.0
2005-08-18 21:40:00,110.568,110.588,110.503,110.548,4415300020.0
2005-08-18 21:45:00,110.546,110.576,110.516,110.554,3146100004.0
2005-08-18 21:50:00,110.53,110.562,110.5,110.5,2147400020.0
2005-08-18 21:55:00,110.482,110.488,110.428,110.441,2104600021.0
2005-08-18 22:00:00,110.443,110.483,110.426,110.444,3651099999.0
2005-08-18 22:05:00,110.453,110.474,110.417,110.43,1745099996.0
2005-08-18 22:10:00,110.43,110.463,110.419,110.434,1769899999.0
2005-08-18 22:15:00,110.444,110.482,110.44,110.458,1967299993.0
2005-08-18 22:20:00,110.488,110.493,110.447,110.462,1155399998.0
2005-08-18 22:25:00,110.478,110.491,110.453,110.466,1968100001.0
2005-08-18 22:30:00,110.492,110.51,110.462,110.492,2406199994.0
2005-08-18 22:35:00,110.477,110.506,110.456,110.484,1672900004.0
2005-08-18 22:40:00,110.489,110.523,110.475,110.512,1646900015.0
2005-08-18 22:45:00,110.515,110.531,110.485,110.491,1665899991.0
2005-08-18 22:50:00,110.486,110.542,110.482,110.522,1715699997.0
2005-08-18 22:55:00,110.539,110.563,110.495,110.529,1640500001.0
2005-08-18 23:00:00,110.523,110.557,110.497,110.506,1380000002.0
2005-08-18 23:05:00,110.507,110.552,110.502,110.53,1357499999.0
2005-08-18 23:10:00,110.537,110.547,110.507,110.513,1311999991.0
2005-08-18 23:15:00,110.535,110.553,110.511,110.522,1148499992.0
2005-08-18 23:20:00,110.53,110.553,110.509,110.524,1194900007.0
2005-08-18 23:25:00,110.534,110.559,110.509,110.521,1112399989.0
2005-08-18 23:30:00,110.538,110.557,110.509,110.547,1252400001.0
2005-08-18 23:35:00,110.54,110.563,110.515,110.544,1016500003.0
2005-08-18 23:40:00,110.522,110.568,110.515,110.536,1010700007.0
2005-08-18 23:45:00,110.528,110.557,110.462,110.519,1270300011.0
2005-08-18 23:50:00,110.514,110.554,110.448,110.448,1392600000.0
2005-08-18 23:55:00,110.456,110.533,110.456,110.51,1350099997.0
2005-08-19 00:00:00,110.509,110.548,110.501,110.513,922699990.0
2005-08-19 00:05:00,110.508,110.543,110.482,110.543,1461600000.0
2005-08-19 00:10:00,110.522,110.528,110.487,110.489,1347500012.0
2005-08-19 00:15:00,110.504,110.516,110.455,110.455,1177200007.0
2005-08-19 00:20:00,110.464,110.531,110.461,110.479,1121600001.0
2005-08-19 00:25:00,110.477,110.52,110.469,110.506,1400699990.0
2005-08-19 00:30:00,110.507,110.508,110.435,110.453,967600002.0
2005-08-19 00:35:00,110.465,110.482,110.446,110.462,1402100004.0
2005-08-19 00:40:00,110.45,110.464,110.413,110.426,1165200003.0
2005-08-19 00:45:00,110.432,110.452,110.414,110.431,888999994.0
2005-08-19 00:50:00,110.435,110.473,110.419,110.457,1243900005.0
2005-08-19 00:55:00,110.451,110.482,110.447,110.458,725600003.0
2005-08-19 01:00:00,110.458,110.482,110.441,110.449,1301800003.0
2005-08-19 01:05:00,110.452,110.499,110.437,110.467,1253499991.0
2005-08-19 01:10:00,110.472,110.537,110.471,110.498,790499999.0
2005-08-19 01:15:00,110.502,110.523,110.462,110.494,1013000010.0
2005-08-19 01:20:00,110.49,110.513,110.472,110.495,1451799986.0
2005-08-19 01:25:00,110.5,110.526,110.485,110.526,1365600003.0
2005-08-19 01:30:00,110.503,110.543,110.49,110.509,1560399996.0
2005-08-19 01:35:00,110.547,110.549,110.472,110.476,1227299997.0
2005-08-19 01:40:00,110.481,110.491,110.437,110.437,1172500001.0
2005-08-19 01:45:00,110.443,110.477,110.437,110.467,967699997.0
2005-08-19 01:50:00,110.438,110.48,110.437,110.467,1257100003.0
2005-08-19 01:55:00,110.462,110.484,110.406,110.407,1211199991.0
2005-08-19 02:00:00,110.398,110.433,110.367,110.367,1086799999.0
2005-08-19 02:05:00,110.365,110.406,110.32,110.34,1042499999.0
2005-08-19 02:10:00,110.314,110.351,110.3,110.341,1301699995.0
2005-08-19 02:15:00,110.357,110.387,110.338,110.372,1038400003.0
2005-08-19 02:20:00,110.394,110.408,110.344,110.369,1009600000.0
2005-08-19 02:25:00,110.378,110.436,110.376,110.415,1146399991.0
2005-08-19 02:30:00,110.41,110.44,110.385,110.393,1272199996.0
2005-08-19 02:35:00,110.408,110.467,110.388,110.45,1151400008.0
2005-08-19 02:40:00,110.459,110.471,110.401,110.444,1383900003.0
2005-08-19 02:45:00,110.434,110.49,110.428,110.462,1242000000.0
2005-08-19 02:50:00,110.466,110.499,110.451,110.451,990700003.0
2005-08-19 02:55:00,110.448,110.477,110.437,110.444,877500001.0
2005-08-19 03:00:00,110.451,110.466,110.387,110.409,1278500014.0
2005-08-19 03:05:00,110.415,110.444,110.399,110.43,1250300000.0
2005-08-19 03:10:00,110.444,110.487,110.434,110.471,1212600000.0
2005-08-19 03:15:00,110.457,110.519,110.456,110.513,1097199990.0
2005-08-19 03:20:00,110.52,110.52,110.449,110.475,1286900009.0
2005-08-19 03:25:00,110.484,110.501,110.435,110.455,1197400003.0
2005-08-19 03:30:00,110.435,110.481,110.431,110.446,1160500006.0
2005-08-19 03:35:00,110.452,110.478,110.436,110.454,949200007.0
2005-08-19 03:40:00,110.44,110.472,110.429,110.432,1003600000.0
2005-08-19 03:45:00,110.421,110.436,110.386,110.419,1135500009.0
2005-08-19 03:50:00,110.388,110.447,110.386,110.436,1097799999.0
2005-08-19 03:55:00,110.426,110.469,110.397,110.397,1377599999.0
2005-08-19 04:00:00,110.419,110.431,110.351,110.354,1469899990.0
2005-08-19 04:05:00,110.362,110.421,110.362,110.415,1559000013.0
2005-08-19 04:10:00,110.427,110.433,110.384,110.398,1086099996.0
2005-08-19 04:15:00,110.397,110.412,110.365,110.372,1177000001.0
2005-08-19 04:20:00,110.398,110.401,110.347,110.347,1223600008.0
2005-08-19 04:25:00,110.323,110.391,110.315,110.386,1014500002.0
2005-08-19 04:30:00,110.37,110.397,110.354,110.361,1076599996.0
2005-08-19 04:35:00,110.367,110.408,110.354,110.405,977100003.0
2005-08-19 04:40:00,110.415,110.423,110.374,110.384,1353499988.0
2005-08-19 04:45:00,110.387,110.419,110.353,110.387,1191799997.0
2005-08-19 04:50:00,110.399,110.42,110.366,110.409,971600000.0
2005-08-19 04:55:00,110.42,110.439,110.385,110.418,1267100006.0
2005-08-19 05:00:00,110.438,110.439,110.371,110.386,1615000002.0
2005-08-19 05:05:00,110.4,110.416,110.373,110.406,932799999.0
2005-08-19 05:10:00,110.405,110.462,110.393,110.451,772200000.0
2005-08-19 05:15:00,110.433,110.471,110.419,110.443,1342200007.0
2005-08-19 05:20:00,110.465,110.483,110.435,110.466,1442399996.0
2005-08-19 05:25:00,110.455,110.486,110.443,110.455,1246000007.0
2005-08-19 05:30:00,110.462,110.503,110.445,110.48,1429500005.0
2005-08-19 05:35:00,110.487,110.501,110.454,110.484,1066899995.0
2005-08-19 05:40:00,110.48,110.501,110.441,110.459,1080800002.0
2005-08-19 05:45:00,110.474,110.485,110.438,110.449,1317300019.0
2005-08-19 05:50:00,110.453,110.494,110.45,110.476,1166099995.0
2005-08-19 05:55:00,110.472,110.476,110.447,110.461,1337199999.0
2005-08-19 06:00:00,110.457,110.486,110.418,110.429,863399999.0
2005-08-19 06:05:00,110.435,110.468,110.412,110.433,888999999.0
2005-08-19 06:10:00,110.435,110.469,110.421,110.444,1121800008.0
2005-08-19 06:15:00,110.452,110.473,110.425,110.457,1071400000.0
2005-08-19 06:20:00,110.444,110.489,110.44,110.463,1158399999.0
2005-08-19 06:25:00,110.48,110.493,110.432,110.482,1200000009.0
2005-08-19 06:30:00,110.485,110.496,110.435,110.46,1198299996.0
2005-08-19 06:35:00,110.472,110.498,110.439,110.467,1419200004.0
2005-08-19 06:40:00,110.482,110.49,110.438,110.45,1237399995.0
2005-08-19 06:45:00,110.452,110.498,110.445,110.47,1296300001.0
2005-08-19 06:50:00,110.45,110.489,110.441,110.445,1019899997.0
2005-08-19 06:55:00,110.464,110.481,110.45,110.461,1323300008.0
2005-08-19 07:00:00,110.479,110.487,110.443,110.458,1274699999.0
2005-08-19 07:05:00,110.444,110.468,110.43,110.438,1222500001.0
2005-08-19 07:10:00,110.454,110.484,110.437,110.473,1108500002.0
2005-08-19 07:15:00,110.483,110.484,110.438,110.454,806999999.0
2005-08-19 07:20:00,110.452,110.486,110.433,110.47,1197100003.0
2005-08-19 07:25:00,110.473,110.483,110.451,110.465,1227799995.0
2005-08-19 07:30:00,110.455,110.484,110.42,110.444,1225199996.0
2005-08-19 07:35:00,110.444,110.513,110.423,110.49,1376299997.0
2005-08-19 07:40:00,110.497,110.508,110.431,110.468,1233300003.0
2005-08-19 07:45:00,110.455,110.496,110.43,110.453,1066499996.0
2005-08-19 07:50:00,110.472,110.477,110.428,110.451,1164899999.0
2005-08-19 07:55:00,110.477,110.509,110.423,110.478,1134599988.0
2005-08-19 08:00:00,110.482,110.505,110.456,110.488,1152300001.0
2005-08-19 08:05:00,110.483,110.542,110.482,110.501,1074399992.0
2005-08-19 08:10:00,110.505,110.553,110.483,110.534,1322999998.0
2005-08-19 08:15:00,110.543,110.557,110.521,110.524,1257800006.0
2005-08-19 08:20:00,110.528,110.573,110.525,110.525,1016700008.0
2005-08-19 08:25:00,110.525,110.543,110.461,110.473,1046799988.0
2005-08-19 08:30:00,110.467,110.517,110.453,110.494,1377299997.0
2005-08-19 08:35:00,110.47,110.508,110.464,110.505,956700004.0
2005-08-19 08:40:00,110.511,110.563,110.486,110.5,1652299998.0
2005-08-19 08:45:00,110.511,110.537,110.47,110.496,1200199995.0
2005-08-19 08:50:00,110.492,110.541,110.489,110.508,1325800012.0
2005-08-19 08:55:00,110.507,110.558,110.505,110.519,788200006.0
2005-08-19 09:00:00,110.52,110.542,110.479,110.502,1228099989.0
2005-08-19 09:05:00,110.497,110.555,110.497,110.549,1179099993.0
2005-08-19 09:10:00,110.541,110.569,110.5,110.535,1193499997.0
2005-08-19 09:15:00,110.557,110.557,110.51,110.537,942400001.0
2005-08-19 09:20:00,110.546,110.601,110.541,110.547,964900002.0
2005-08-19 09:25:00,110.54,110.58,110.51,110.526,969399998.0
2005-08-19 09:30:00,110.526,110.593,110.526,110.584,1364400008.0
2005-08-19 09:35:00,110.61,110.708,110.603,110.708,1257700010.0
2005-08-19 09:40:00,110.696,110.712,110.665,110.699,1278800000.0
2005-08-19 09:45:00,110.707,110.798,110.701,110.798,942500002.0
2005-08-19 09:50:00,110.798,110.802,110.725,110.755,1031500000.0
2005-08-19 09:55:00,110.772,110.811,110.76,110.785,1262000007.0
2005-08-19 10:00:00,110.791,110.808,110.745,110.75,985300006.0
2005-08-19 10:05:00,110.752,110.78,110.729,110.779,1147100012.0
2005-08-19 10:10:00,110.755,110.794,110.722,110.75,937500008.0
2005-08-19 10:15:00,110.765,110.788,110.712,110.714,1201799994.0
2005-08-19 10:20:00,110.71,110.729,110.627,110.628,1008800004.0
2005-08-19 10:25:00,110.644,110.669,110.621,110.649,932599994.0
2005-08-19 10:30:00,110.66,110.729,110.655,110.697,1011100003.0
2005-08-19 10:35:00,110.72,110.739,110.653,110.693,1071400000.0
2005-08-19 10:40:00,110.697,110.712,110.629,110.652,1048999994.0
2005-08-19 10:45:00,110.663,110.685,110.633,110.668,1417300002.0
2005-08-19 10:50:00,110.677,110.689,110.62,110.632,937200000.0
2005-08-19 10:55:00,110.623,110.651,110.612,110.624,1444599989.0
2005-08-19 11:00:00,110.666,110.666,110.562,110.564,969299994.0
2005-08-19 11:05:00,110.561,110.588,110.534,110.581,1048399998.0
2005-08-19 11:10:00,110.576,110.606,110.549,110.595,1306799996.0
2005-08-19 11:15:00,110.585,110.651,110.581,110.627,1257600006.0
2005-08-19 11:20:00,110.627,110.64,110.58,110.631,1090899995.0
2005-08-19 11:25:00,110.617,110.635,110.525,110.527,1115600003.0
2005-08-19 11:30:00,110.525,110.59,110.524,110.551,1167799998.0
2005-08-19 11:35:00,110.56,110.599,110.531,110.547,1339200010.0
2005-08-19 11:40:00,110.572,110.595,110.532,110.54,1170400000.0
2005-08-19 11:45:00,110.532,110.566,110.492,110.505,1026199996.0
2005-08-19 11:50:00,110.495,110.542,110.489,110.489,1366799990.0
2005-08-19 11:55:00,110.482,110.52,110.416,110.456,1298499993.0
2005-08-19 12:00:00,110.47,110.523,110.44,110.517,1037499994.0
2005-08-19 12:05:00,110.507,110.554,110.504,110.514,925000013.0
2005-08-19 12:10:00,110.527,110.569,110.512,110.537,1498100003.0
2005-08-19 12:15:00,110.54,110.603,110.515,110.597,1681800013.0
2005-08-19 12:20:00,110.555,110.644,110.542,110.606,1387699995.0
2005-08-19 12:25:00,110.595,110.611,110.572,110.584,1291999998.0
2005-08-19 12:30:00,110.577,110.619,110.556,110.576,1142799993.0
2005-08-19 12:35:00,110.582,110.602,110.548,110.559,1093800010.0
2005-08-19 12:40:00,110.575,110.588,110.495,110.527,1173300001.0
2005-08-19 12:45:00,110.527,110.551,110.487,110.527,1682200002.0
2005-08-19 12:50:00,110.5,110.534,110.486,110.487,1083500006.0
2005-08-19 12:55:00,110.475,110.515,110.452,110.475,1348499990.0
2005-08-19 13:00:00,110.475,110.488,110.44,110.48,1059400008.0
2005-08-19 13:05:00,110.448,110.515,110.432,110.501,1277999991.0
2005-08-19 13:10:00,110.498,110.531,110.467,110.504,1227399997.0
2005-08-19 13:15:00,110.5,110.516,110.471,110.485,1020599998.0
2005-08-19 13:20:00,110.477,110.513,110.465,110.479,997899999.0
2005-08-19 13:25:00,110.463,110.485,110.418,110.467,1149199999.0
2005-08-19 13:30:00,110.452,110.482,110.319,110.363,1145400006.0
2005-08-19 13:35:00,110.362,110.39,110.337,110.353,1214500002.0
2005-08-19 13:40:00,110.35,110.386,110.35,110.368,1347800010.0
2005-08-19 13:45:00,110.375,110.397,110.329,110.374,1528200001.0
2005-08-19 13:50:00,110.385,110.407,110.358,110.393,1255899994.0
2005-08-19 13:55:00,110.4,110.446,110.381,110.42,1328399996.0
2005-08-19 14:00:00,110.445,110.448,110.384,110.427,1464199985.0
2005-08-19 14:05:00,110.428,110.449,110.392,110.392,1328999998.0
2005-08-19 14:10:00,110.408,110.408,110.36,110.395,967100000.0
2005-08-19 14:15:00,110.398,110.447,110.39,110.442,1727400013.0
2005-08-19 14:20:00,110.445,110.511,110.402,110.45,1106699991.0
2005-08-19 14:25:00,110.448,110.511,110.448,110.502,992100000.0
2005-08-19 14:30:00,110.483,110.555,110.475,110.522,939899992.0
2005-08-19 14:35:00,110.527,110.577,110.527,110.548,1514300004.0
2005-08-19 14:40:00,110.565,110.589,110.542,110.565,1296499999.0
2005-08-19 14:45:00,110.567,110.575,110.496,110.517,1036499999.0
2005-08-19 14:50:00,110.503,110.536,110.484,110.509,1219900012.0
2005-08-19 14:55:00,110.519,110.526,110.464,110.498,1200799996.0
2005-08-19 15:00:00,110.519,110.529,110.456,110.516,1080100002.0
2005-08-19 15:05:00,110.525,110.564,110.505,110.545,1111399986.0
2005-08-19 15:10:00,110.557,110.584,110.538,110.552,1307200001.0
2005-08-19 15:15:00,110.555,110.599,110.543,110.58,1230499999.0
2005-08-19 15:20:00,110.585,110.61,110.565,110.565,1332899990.0
2005-08-19 15:25:00,110.59,110.603,110.535,110.536,1254900001.0
2005-08-19 15:30:00,110.538,110.553,110.487,110.521,1141799999.0
2005-08-19 15:35:00,110.5,110.512,110.47,110.473,1351900009.0
2005-08-19 15:40:00,110.465,110.541,110.465,110.489,1024400006.0
2005-08-19 15:45:00,110.485,110.537,110.477,110.503,1392999990.0
2005-08-19 15:50:00,110.492,110.525,110.461,110.461,1177200008.0
2005-08-19 15:55:00,110.45,110.48,110.441,110.467,1133000012.0
2005-08-19 16:00:00,110.482,110.505,110.462,110.471,1320900013.0
2005-08-19 16:05:00,110.473,110.493,110.439,110.452,1034800008.0
2005-08-19 16:10:00,110.462,110.517,110.452,110.517,1035199998.0
2005-08-19 16:15:00,110.52,110.598,110.52,110.55,1275999992.0
2005-08-19 16:20:00,110.55,110.654,110.545,110.65,1044800003.0
2005-08-19 16:25:00,110.623,110.623,110.562,110.566,839399994.0
2005-08-19 16:30:00,110.555,110.56,110.513,110.536,1425799985.0
2005-08-19 16:35:00,110.547,110.59,110.495,110.566,1518399984.0
2005-08-19 16:40:00,110.567,110.641,110.562,110.635,1102499994.0
2005-08-19 16:45:00,110.638,110.661,110.587,110.607,1318400001.0
2005-08-19 16:50:00,110.602,110.631,110.521,110.55,1266100014.0
2005-08-19 16:55:00,110.531,110.685,110.53,110.685,1056899995.0
2005-08-19 17:00:00,110.695,110.724,110.64,110.695,1319599998.0
2005-08-19 17:05:00,110.685,110.751,110.685,110.734,899099997.0
2005-08-19 17:10:00,110.728,110.75,110.644,110.675,1448500001.0
2005-08-19 17:15:00,110.668,110.71,110.649,110.661,1153500007.0
2005-08-19 17:20:00,110.655,110.699,110.636,110.691,1327699996.0
2005-08-19 17:25:00,110.683,110.696,110.638,110.675,1265800003.0
2005-08-19 17:30:00,110.672,110.731,110.667,110.707,1352700001.0
2005-08-19 17:35:00,110.712,110.717,110.626,110.648,1309000006.0
2005-08-19 17:40:00,110.65,110.673,110.62,110.655,1136000003.0
2005-08-19 17:45:00,110.641,110.681,110.619,110.631,859999994.0
2005-08-19 17:50:00,110.653,110.703,110.636,110.698,1411000013.0
2005-08-19 17:55:00,110.677,110.682,110.632,110.666,977800010.0
2005-08-19 18:00:00,110.663,110.674,110.47,110.47,7361300003.0
2005-08-19 18:05:00,110.43,110.49,110.42,110.47,8954500000.0
2005-08-19 18:10:00,110.49,110.542,110.49,110.5,7669500032.0
2005-08-19 18:15:00,110.49,110.515,110.458,110.463,7884900024.0
2005-08-19 18:20:00,110.46,110.47,110.44,110.44,7652000045.0
2005-08-19 18:25:00,110.45,110.47,110.43,110.46,6671800006.0
2005-08-19 18:30:00,110.468,110.491,110.448,110.45,9128299998.0
2005-08-19 18:35:00,110.46,110.467,110.409,110.411,6677600011.0
2005-08-19 18:40:00,110.427,110.474,110.389,110.44,6643300025.0
2005-08-19 18:45:00,110.433,110.468,110.417,110.45,6099700024.0
2005-08-19 18:50:00,110.449,110.464,110.362,110.368,9123299983.0
2005-08-19 18:55:00,110.363,110.391,110.313,110.371,5893900000.0
2005-08-19 19:00:00,110.376,110.426,110.356,110.407,4717700008.0
2005-08-19 19:05:00,110.402,110.44,110.368,110.421,5977999978.0
2005-08-19 19:10:00,110.42,110.448,110.384,110.384,4555099996.0
2005-08-19 19:15:00,110.385,110.446,110.385,110.42,6296100038.0
2005-08-19 19:20:00,110.409,110.422,110.376,110.39,5445600000.0
2005-08-19 19:25:00,110.407,110.435,110.361,110.393,4542100003.0
2005-08-19 19:30:00,110.372,110.418,110.362,110.404,6516400014.0
2005-08-19 19:35:00,110.403,110.426,110.357,110.393,3780400009.0
2005-08-19 19:40:00,110.392,110.418,110.354,110.395,4703500011.0
2005-08-19 19:45:00,110.405,110.435,110.381,110.423,4720999985.0
2005-08-19 19:50:00,110.407,110.438,110.379,110.394,5535100003.0
2005-08-19 19:55:00,110.373,110.429,110.355,110.375,4252700000.0
2005-08-19 20:00:00,110.382,110.399,110.34,110.395,3465300006.0
2005-08-19 20:05:00,110.38,110.45,110.372,110.42,5659400002.0
2005-08-19 20:10:00,110.429,110.497,110.429,110.483,4495799999.0
2005-08-19 20:15:00,110.465,110.491,110.438,110.445,4367300006.0
2005-08-19 20:20:00,110.432,110.471,110.425,110.461,5031600000.0
2005-08-19 20:25:00,110.475,110.479,110.416,110.44,5645500015.0
2005-08-19 20:30:00,110.436,110.458,110.412,110.416,1156800009.0
2005-08-19 20:35:00,110.413,110.426,110.365,110.377,3513299995.0
2005-08-19 20:40:00,110.38,110.415,110.364,110.379,6983900007.0
2005-08-19 20:45:00,110.377,110.396,110.336,110.354,8006100026.0
2005-08-19 20:50:00,110.35,110.39,110.34,110.376,4403399992.0
2005-08-19 20:55:00,110.404,110.406,110.362,110.38,5542599977.0
2005-08-19 21:00:00,110.34,110.401,110.339,110.393,5575399971.0
2005-08-19 21:05:00,110.377,110.4,110.343,110.358,4504999982.0
2005-08-19 21:10:00,110.36,110.387,110.349,110.38,3241500008.0
2005-08-19 21:15:00,110.358,110.393,110.35,110.39,6803200037.0
2005-08-19 21:20:00,110.393,110.41,110.331,110.37,6629400000.0
2005-08-19 21:25:00,110.348,110.411,110.281,110.335,4318399984.0
2005-08-19 21:30:00,110.345,110.419,110.345,110.39,3323199970.0
2005-08-19 21:35:00,110.411,110.414,110.369,110.403,2299000003.0
2005-08-19 21:40:00,110.395,110.415,110.355,110.41,4310100015.0
2005-08-19 21:45:00,110.411,110.437,110.354,110.416,3474399997.0
2005-08-19 21:50:00,110.418,110.427,110.381,110.393,2024700007.0
2005-08-19 21:55:00,110.389,110.431,110.372,110.387,2129999999.0
2005-08-19 22:00:00,110.398,110.461,110.366,110.433,3663199999.0
2005-08-19 22:05:00,110.38,110.46,110.38,110.433,1123400004.0
2005-08-19 22:10:00,110.418,110.425,110.378,110.405,1475699998.0
2005-08-19 22:15:00,110.4,110.432,110.367,110.39,2312300006.0
2005-08-19 22:20:00,110.385,110.425,110.369,110.37,1154500009.0
2005-08-19 22:25:00,110.385,110.423,110.349,110.365,1952599997.0
2005-08-19 22:30:00,110.38,110.428,110.378,110.395,2192500020.0
2005-08-19 22:35:00,110.393,110.444,110.386,110.41,2160300007.0
2005-08-19 22:40:00,110.408,110.446,110.396,110.433,1746399987.0
2005-08-19 22:45:00,110.43,110.432,110.383,110.425,1707900001.0
2005-08-19 22:50:00,110.43,110.48,110.41,110.453,1757199997.0
2005-08-19 22:55:00,110.46,110.484,110.423,110.44,1737799987.0
2005-08-21 23:00:00,110.42,110.436,110.309,110.402,1299200000.0
2005-08-21 23:05:00,110.427,110.444,110.398,110.399,1600100007.0
2005-08-21 23:10:00,110.399,110.428,110.385,110.403,1466699985.0
2005-08-21 23:15:00,110.396,110.432,110.374,110.413,1078099998.0
2005-08-21 23:20:00,110.417,110.434,110.395,110.411,1281200006.0
2005-08-21 23:25:00,110.419,110.433,110.381,110.383,1450900009.0
2005-08-21 23:30:00,110.416,110.447,110.379,110.417,1187000007.0
2005-08-21 23:35:00,110.423,110.455,110.401,110.426,1135700002.0
2005-08-21 23:40:00,110.427,110.457,110.411,110.426,1270699994.0
2005-08-21 23:45:00,110.432,110.453,110.403,110.43,1481600004.0
2005-08-21 23:50:00,110.42,110.457,110.41,110.41,926599992.0
2005-08-21 23:55:00,110.415,110.441,110.404,110.42,902300005.0
2005-08-22 00:00:00,110.426,110.445,110.388,110.41,1299200007.0
2005-08-22 00:05:00,110.412,110.461,110.406,110.457,1148900003.0
2005-08-22 00:10:00,110.433,110.47,110.427,110.461,1562900003.0
2005-08-22 00:15:00,110.465,110.479,110.443,110.447,1238000004.0
2005-08-22 00:20:00,110.465,110.495,110.456,110.462,1212200014.0
2005-08-22 00:25:00,110.467,110.495,110.452,110.472,1356999996.0
2005-08-22 00:30:00,110.47,110.494,110.453,110.49,1243700009.0
2005-08-22 00:35:00,110.49,110.494,110.457,110.473,1035600002.0
2005-08-22 00:40:00,110.485,110.493,110.459,110.472,1579399995.0
2005-08-22 00:45:00,110.484,110.52,110.457,110.494,988200007.0
2005-08-22 00:50:00,110.497,110.525,110.476,110.5,1168199996.0
2005-08-22 00:55:00,110.488,110.517,110.47,110.503,1149400001.0
2005-08-22 01:00:00,110.488,110.515,110.477,110.481,1507399991.0
2005-08-22 01:05:00,110.475,110.52,110.475,110.477,1200500013.0
2005-08-22 01:10:00,110.503,110.503,110.407,110.487,1625599986.0
2005-08-22 01:15:00,110.49,110.49,110.446,110.479,1163999987.0
2005-08-22 01:20:00,110.463,110.501,110.436,110.461,1216500009.0
2005-08-22 01:25:00,110.472,110.478,110.431,110.452,1134199991.0
2005-08-22 01:30:00,110.455,110.477,110.434,110.437,1412699993.0
2005-08-22 01:35:00,110.442,110.492,110.442,110.476,1034900003.0
2005-08-22 01:40:00,110.476,110.521,110.473,110.497,956600004.0
2005-08-22 01:45:00,110.517,110.547,110.502,110.547,1318799987.0
2005-08-22 01:50:00,110.515,110.543,110.444,110.488,1020800003.0
2005-08-22 01:55:00,110.496,110.526,110.479,110.499,1021999995.0
2005-08-22 02:00:00,110.463,110.48,110.355,110.43,1345100010.0
2005-08-22 02:05:00,110.45,110.46,110.415,110.432,902299999.0
2005-08-22 02:10:00,110.427,110.455,110.383,110.383,1437400003.0
2005-08-22 02:15:00,110.363,110.434,110.358,110.411,1164100000.0
2005-08-22 02:20:00,110.397,110.436,110.39,110.417,1254100000.0
2005-08-22 02:25:00,110.402,110.438,110.366,110.404,1054199994.0
2005-08-22 02:30:00,110.39,110.427,110.367,110.417,1031499998.0
2005-08-22 02:35:00,110.4,110.434,110.356,110.368,1480399990.0
2005-08-22 02:40:00,110.364,110.427,110.333,110.403,1135199998.0
2005-08-22 02:45:00,110.411,110.436,110.37,110.372,1169800007.0
2005-08-22 02:50:00,110.363,110.426,110.356,110.411,965200013.0
2005-08-22 02:55:00,110.408,110.468,110.403,110.429,1231900005.0
2005-08-22 03:00:00,110.429,110.436,110.383,110.395,1196799994.0
2005-08-22 03:05:00,110.385,110.387,110.343,110.373,1425500009.0
2005-08-22 03:10:00,110.385,110.392,110.354,110.374,904000000.0
2005-08-22 03:15:00,110.39,110.405,110.349,110.349,1235599992.0
2005-08-22 03:20:00,110.351,110.411,110.338,110.389,1147099997.0
2005-08-22 03:25:00,110.397,110.421,110.372,110.382,1158899990.0
2005-08-22 03:30:00,110.377,110.416,110.363,110.388,1249300008.0
2005-08-22 03:35:00,110.375,110.417,110.375,110.382,973200004.0
2005-08-22 03:40:00,110.389,110.418,110.38,110.385,1013899994.0
2005-08-22 03:45:00,110.38,110.408,110.366,110.368,1023200018.0
2005-08-22 03:50:00,110.4,110.401,110.349,110.364,1307899995.0
2005-08-22 03:55:00,110.378,110.381,110.329,110.329,1275899994.0
2005-08-22 04:00:00,110.347,110.381,110.339,110.357,1184500001.0
2005-08-22 04:05:00,110.374,110.377,110.336,110.338,1368999991.0
2005-08-22 04:10:00,110.337,110.354,110.324,110.33,1130000002.0
2005-08-22 04:15:00,110.338,110.358,110.308,110.327,1141599995.0
2005-08-22 04:20:00,110.33,110.343,110.305,110.329,1442799983.0
2005-08-22 04:25:00,110.319,110.351,110.215,110.24,1477499998.0
2005-08-22 04:30:00,110.24,110.271,110.205,110.223,1382500016.0
2005-08-22 04:35:00,110.21,110.242,110.119,110.152,881199998.0
2005-08-22 04:40:00,110.15,110.167,110.126,110.126,1238500003.0
2005-08-22 04:45:00,110.12,110.128,110.09,110.098,1234399995.0
2005-08-22 04:50:00,110.124,110.141,110.103,110.131,1043900003.0
2005-08-22 04:55:00,110.142,110.182,110.141,110.141,1084100011.0
2005-08-22 05:00:00,110.15,110.205,110.15,110.178,1421099994.0
2005-08-22 05:05:00,110.17,110.194,110.14,110.165,1295000019.0
2005-08-22 05:10:00,110.154,110.19,110.153,110.159,1575200003.0
2005-08-22 05:15:00,110.17,110.188,110.14,110.158,1364500000.0
2005-08-22 05:20:00,110.168,110.187,110.149,110.183,1358300004.0
2005-08-22 05:25:00,110.167,110.197,110.143,110.174,1059099997.0
2005-08-22 05:30:00,110.17,110.208,110.161,110.179,1528100004.0
2005-08-22 05:35:00,110.19,110.244,110.188,110.236,1072900009.0
2005-08-22 05:40:00,110.202,110.235,110.178,110.207,941500014.0
2005-08-22 05:45:00,110.209,110.216,110.166,110.167,1502399991.0
2005-08-22 05:50:00,110.192,110.204,110.175,110.192,1181700002.0
2005-08-22 05:55:00,110.192,110.225,110.172,110.204,1228600001.0
2005-08-22 06:00:00,110.177,110.193,110.138,110.138,1095999997.0
2005-08-22 06:05:00,110.162,110.171,110.124,110.15,1110600000.0
2005-08-22 06:10:00,110.155,110.185,110.13,110.159,1546999997.0
2005-08-22 06:15:00,110.182,110.189,110.142,110.156,1105100001.0
2005-08-22 06:20:00,110.151,110.209,110.151,110.175,1586499991.0
2005-08-22 06:25:00,110.168,110.214,110.154,110.18,1345999999.0
2005-08-22 06:30:00,110.188,110.198,110.158,110.169,1058899997.0
2005-08-22 06:35:00,110.198,110.202,110.15,110.164,1347200004.0
2005-08-22 06:40:00,110.178,110.217,110.166,110.213,1290599999.0
2005-08-22 06:45:00,110.18,110.22,110.178,110.188,951700009.0
2005-08-22 06:50:00,110.198,110.229,110.182,110.205,1049600005.0
2005-08-22 06:55:00,110.205,110.252,110.193,110.239,1310800011.0
2005-08-22 07:00:00,110.218,110.261,110.214,110.225,1119099988.0
2005-08-22 07:05:00,110.233,110.249,110.187,110.203,1255599994.0
2005-08-22 07:10:00,110.2,110.258,110.186,110.205,1259200002.0
2005-08-22 07:15:00,110.212,110.234,110.186,110.221,1104600005.0
2005-08-22 07:20:00,110.235,110.251,110.214,110.224,1041200007.0
2005-08-22 07:25:00,110.225,110.249,110.203,110.221,938400009.0
2005-08-22 07:30:00,110.195,110.225,110.184,110.202,1369999992.0
2005-08-22 07:35:00,110.21,110.242,110.195,110.218,939499995.0
2005-08-22 07:40:00,110.212,110.238,110.183,110.215,1211100008.0
2005-08-22 07:45:00,110.217,110.281,110.217,110.252,1040300000.0
2005-08-22 07:50:00,110.246,110.265,110.16,110.172,1324000004.0
2005-08-22 07:55:00,110.178,110.201,110.154,110.167,1371100005.0
2005-08-22 08:00:00,110.162,110.197,110.153,110.191,890799994.0
2005-08-22 08:05:00,110.174,110.198,110.089,110.103,968400006.0
2005-08-22 08:10:00,110.123,110.14,110.091,110.091,1337199991.0
2005-08-22 08:15:00,110.097,110.127,110.057,110.081,649999998.0
2005-08-22 08:20:00,110.08,110.143,110.075,110.111,1148300002.0
2005-08-22 08:25:00,110.108,110.149,110.09,110.142,1157800000.0
2005-08-22 08:30:00,110.137,110.191,110.121,110.14,1349800012.0
2005-08-22 08:35:00,110.138,110.162,110.1,110.13,1053500006.0
2005-08-22 08:40:00,110.15,110.15,110.092,110.092,1641799994.0
2005-08-22 08:45:00,110.099,110.124,110.083,110.086,1494099996.0
2005-08-22 08:50:00,110.097,110.114,110.057,110.064,1072299993.0
2005-08-22 08:55:00,110.087,110.098,110.015,110.015,1010400000.0
2005-08-22 09:00:00,110.017,110.017,109.95,109.958,1049100006.0
2005-08-22 09:05:00,109.988,109.988,109.896,109.919,1243699999.0
2005-08-22 09:10:00,109.9,109.922,109.84,109.852,1151500016.0
2005-08-22 09:15:00,109.851,109.865,109.825,109.854,940799997.0
2005-08-22 09:20:00,109.855,109.879,109.824,109.849,1462800014.0
2005-08-22 09:25:00,109.87,109.89,109.854,109.874,1309700008.0
2005-08-22 09:30:00,109.875,109.898,109.855,109.882,938099991.0
2005-08-22 09:35:00,109.863,109.89,109.832,109.859,1456699999.0
2005-08-22 09:40:00,109.87,109.908,109.856,109.88,1282500006.0
2005-08-22 09:45:00,109.87,109.916,109.852,109.872,1035099995.0
2005-08-22 09:50:00,109.861,109.895,109.827,109.827,1158300010.0
2005-08-22 09:55:00,109.839,109.872,109.828,109.851,1031900001.0
2005-08-22 10:00:00,109.847,109.885,109.839,109.866,1544400000.0
2005-08-22 10:05:00,109.868,109.907,109.839,109.839,864300002.0
2005-08-22 10:10:00,109.865,109.89,109.82,109.849,1316799995.0
2005-08-22 10:15:00,109.872,109.883,109.834,109.84,1354400000.0
2005-08-22 10:20:00,109.862,109.877,109.819,109.86,1409399998.0
2005-08-22 10:25:00,109.838,109.878,109.743,109.763,1059499998.0
2005-08-22 10:30:00,109.756,109.759,109.674,109.713,1437000003.0
2005-08-22 10:35:00,109.703,109.739,109.644,109.654,1348699998.0
2005-08-22 10:40:00,109.656,109.731,109.656,109.722,1138700000.0
2005-08-22 10:45:00,109.744,109.784,109.731,109.742,882400006.0
2005-08-22 10:50:00,109.749,109.775,109.735,109.737,1184999990.0
2005-08-22 10:55:00,109.745,109.791,109.735,109.756,1082999996.0
2005-08-22 11:00:00,109.77,109.793,109.694,109.717,1578699986.0
2005-08-22 11:05:00,109.73,109.765,109.702,109.718,1201100000.0
2005-08-22 11:10:00,109.716,109.773,109.701,109.752,1357399995.0
2005-08-22 11:15:00,109.767,109.78,109.711,109.737,1552699991.0
2005-08-22 11:20:00,109.73,109.764,109.721,109.728,1394699999.0
2005-08-22 11:25:00,109.715,109.758,109.714,109.735,1070399993.0
2005-08-22 11:30:00,109.735,109.764,109.712,109.742,985700004.0
2005-08-22 11:35:00,109.74,109.746,109.696,109.705,1061899997.0
2005-08-22 11:40:00,109.7,109.731,109.7,109.714,1026800001.0
2005-08-22 11:45:00,109.72,109.725,109.624,109.631,1001300004.0
2005-08-22 11:50:00,109.642,109.659,109.609,109.625,1376699996.0
2005-08-22 11:55:00,109.616,109.619,109.576,109.583,1486300005.0
2005-08-22 12:00:00,109.585,109.708,109.581,109.692,1222500010.0
2005-08-22 12:05:00,109.687,109.704,109.664,109.67,1341999998.0
2005-08-22 12:10:00,109.679,109.731,109.674,109.708,1101699999.0
2005-08-22 12:15:00,109.738,109.752,109.695,109.723,1386800000.0
2005-08-22 12:20:00,109.719,109.74,109.68,109.7,1147899995.0
2005-08-22 12:25:00,109.685,109.737,109.685,109.715,1196200003.0
2005-08-22 12:30:00,109.699,109.738,109.688,109.718,1157800004.0
2005-08-22 12:35:00,109.71,109.741,109.695,109.695,1311199998.0
2005-08-22 12:40:00,109.712,109.721,109.671,109.68,1476100007.0
2005-08-22 12:45:00,109.689,109.704,109.626,109.629,1563100000.0
2005-08-22 12:50:00,109.62,109.666,109.598,109.598,735299992.0
2005-08-22 12:55:00,109.602,109.63,109.554,109.565,1295400004.0
2005-08-22 13:00:00,109.564,109.62,109.564,109.586,1243900008.0
2005-08-22 13:05:00,109.583,109.583,109.508,109.536,1078399996.0
2005-08-22 13:10:00,109.508,109.549,109.495,109.519,816699991.0
2005-08-22 13:15:00,109.518,109.521,109.459,109.459,1151900012.0
2005-08-22 13:20:00,109.458,109.493,109.447,109.466,1318800013.0
2005-08-22 13:25:00,109.478,109.544,109.47,109.535,1062700006.0
2005-08-22 13:30:00,109.53,109.569,109.506,109.52,1485100000.0
2005-08-22 13:35:00,109.538,109.544,109.506,109.523,1364899996.0
2005-08-22 13:40:00,109.515,109.555,109.5,109.51,1329700007.0
2005-08-22 13:45:00,109.539,109.555,109.502,109.555,1110400009.0
2005-08-22 13:50:00,109.562,109.589,109.536,109.577,786000004.0
2005-08-22 13:55:00,109.555,109.569,109.496,109.508,1380400003.0
2005-08-22 14:00:00,109.48,109.519,109.458,109.465,1196299992.0
2005-08-22 14:05:00,109.465,109.507,109.455,109.467,1134900001.0
2005-08-22 14:10:00,109.483,109.501,109.448,109.482,1096200004.0
2005-08-22 14:15:00,109.502,109.511,109.465,109.489,1490199994.0
2005-08-22 14:20:00,109.443,109.458,109.397,109.419,1146400009.0
2005-08-22 14:25:00,109.415,109.445,109.401,109.415,1429499997.0
2005-08-22 14:30:00,109.423,109.456,109.366,109.449,1557400007.0
2005-08-22 14:35:00,109.45,109.539,109.442,109.512,853900007.0
2005-08-22 14:40:00,109.528,109.545,109.456,109.461,1214699994.0
2005-08-22 14:45:00,109.467,109.562,109.461,109.543,1128199986.0
2005-08-22 14:50:00,109.542,109.584,109.513,109.543,1608400008.0
2005-08-22 14:55:00,109.538,109.55,109.494,109.535,1297500000.0
2005-08-22 15:00:00,109.523,109.545,109.484,109.531,1005300006.0
2005-08-22 15:05:00,109.543,109.597,109.524,109.543,1311400006.0
2005-08-22 15:10:00,109.565,109.618,109.565,109.581,1048700008.0
2005-08-22 15:15:00,109.572,109.687,109.572,109.643,926899995.0
2005-08-22 15:20:00,109.678,109.691,109.639,109.655,1145400001.0
2005-08-22 15:25:00,109.665,109.711,109.645,109.693,1311500001.0
2005-08-22 15:30:00,109.705,109.73,109.649,109.65,1084900019.0
2005-08-22 15:35:00,109.668,109.689,109.628,109.646,1041100003.0
2005-08-22 15:40:00,109.65,109.661,109.604,109.609,1483700010.0
2005-08-22 15:45:00,109.615,109.632,109.574,109.596,1164500007.0
2005-08-22 15:50:00,109.582,109.661,109.576,109.633,1281800005.0
2005-08-22 15:55:00,109.662,109.688,109.628,109.67,1297200000.0
2005-08-22 16:00:00,109.68,109.746,109.679,109.72,978400003.0
2005-08-22 16:05:00,109.742,109.757,109.658,109.673,1266800005.0
2005-08-22 16:10:00,109.687,109.699,109.638,109.664,1043199995.0
2005-08-22 16:15:00,109.684,109.711,109.647,109.68,1286300003.0
2005-08-22 16:20:00,109.692,109.708,109.661,109.696,1080500001.0
2005-08-22 16:25:00,109.69,109.711,109.672,109.681,1163500006.0
2005-08-22 16:30:00,109.688,109.702,109.654,109.672,1191500010.0
2005-08-22 16:35:00,109.674,109.776,109.662,109.709,1239299984.0
2005-08-22 16:40:00,109.72,109.736,109.681,109.691,925200005.0
2005-08-22 16:45:00,109.695,109.712,109.666,109.672,1216400002.0
2005-08-22 16:50:00,109.675,109.685,109.613,109.639,1467300000.0
2005-08-22 16:55:00,109.655,109.794,109.635,109.789,1062400012.0
2005-08-22 17:00:00,109.792,109.828,109.765,109.765,1304099996.0
2005-08-22 17:05:00,109.795,109.82,109.739,109.757,1163099999.0
2005-08-22 17:10:00,109.776,109.867,109.76,109.85,1104900000.0
2005-08-22 17:15:00,109.875,109.903,109.836,109.845,1623099998.0
2005-08-22 17:20:00,109.87,109.889,109.842,109.859,1292599994.0
2005-08-22 17:25:00,109.853,109.871,109.822,109.822,1379500012.0
2005-08-22 17:30:00,109.845,109.87,109.78,109.78,1031900003.0
2005-08-22 17:35:00,109.773,109.831,109.769,109.782,956799995.0
2005-08-22 17:40:00,109.807,109.81,109.742,109.764,1309199993.0
2005-08-22 17:45:00,109.758,109.792,109.696,109.696,1564100009.0
2005-08-22 17:50:00,109.696,109.771,109.696,109.714,1110599991.0
2005-08-22 17:55:00,109.732,109.771,109.719,109.76,1238399988.0
2005-08-22 18:00:00,109.743,109.803,109.743,109.8,6090299994.0
2005-08-22 18:05:00,109.82,109.87,109.8,109.87,9971500010.0
2005-08-22 18:10:00,109.88,109.88,109.837,109.88,9872200001.0
2005-08-22 18:15:00,109.89,109.897,109.85,109.86,9255700001.0
2005-08-22 18:20:00,109.85,109.87,109.85,109.85,7768000055.0
2005-08-22 18:25:00,109.86,109.879,109.838,109.84,6446800047.0
2005-08-22 18:30:00,109.826,109.826,109.78,109.8,5128000020.0
2005-08-22 18:35:00,109.815,109.82,109.702,109.723,5053699986.0
2005-08-22 18:40:00,109.705,109.723,109.611,109.705,6728600008.0
2005-08-22 18:45:00,109.717,109.754,109.709,109.714,5007099987.0
2005-08-22 18:50:00,109.739,109.739,109.664,109.688,7998599968.0
2005-08-22 18:55:00,109.694,109.736,109.683,109.715,5992400027.0
2005-08-22 19:00:00,109.718,109.743,109.661,109.668,4575800005.0
2005-08-22 19:05:00,109.67,109.771,109.67,109.741,6104299998.0
2005-08-22 19:10:00,109.742,109.786,109.703,109.703,3830500012.0
2005-08-22 19:15:00,109.697,109.724,109.662,109.695,6173899997.0
2005-08-22 19:20:00,109.699,109.751,109.688,109.716,4470700005.0
2005-08-22 19:25:00,109.74,109.771,109.719,109.755,5780199991.0
2005-08-22 19:30:00,109.752,109.789,109.728,109.757,6241900019.0
2005-08-22 19:35:00,109.757,109.787,109.72,109.756,3904700006.0
2005-08-22 19:40:00,109.755,109.812,109.726,109.812,4586000020.0
2005-08-22 19:45:00,109.81,109.825,109.76,109.778,4604999996.0
2005-08-22 19:50:00,109.774,109.818,109.749,109.775,5098100010.0
2005-08-22 19:55:00,109.762,109.842,109.748,109.817,4320000018.0
2005-08-22 20:00:00,109.799,109.825,109.768,109.787,3533299969.0
2005-08-22 20:05:00,109.785,109.836,109.785,109.81,5520999985.0
2005-08-22 20:10:00,109.809,109.847,109.79,109.806,5700400022.0
2005-08-22 20:15:00,109.813,109.83,109.772,109.785,4685400024.0
2005-08-22 20:20:00,109.783,109.796,109.716,109.73,5253400042.0
2005-08-22 20:25:00,109.755,109.771,109.72,109.738,4582099992.0
2005-08-22 20:30:00,109.72,109.749,109.682,109.686,2012899986.0
2005-08-22 20:35:00,109.686,109.717,109.667,109.695,3548400009.0
2005-08-22 20:40:00,109.68,109.7,109.63,109.646,7052900011.0
2005-08-22 20:45:00,109.661,109.694,109.631,109.652,7001700015.0
2005-08-22 20:50:00,109.656,109.707,109.653,109.659,4864499983.0
2005-08-22 20:55:00,109.657,109.71,109.64,109.66,6254500012.0
2005-08-22 21:00:00,109.67,109.718,109.66,109.679,4381099997.0
2005-08-22 21:05:00,109.679,109.717,109.67,109.675,4053400010.0
2005-08-22 21:10:00,109.686,109.695,109.633,109.65,3896399985.0
2005-08-22 21:15:00,109.652,109.692,109.638,109.683,6731300018.0
2005-08-22 21:20:00,109.684,109.701,109.657,109.679,6175900001.0
2005-08-22 21:25:00,109.665,109.688,109.63,109.655,4739499994.0
2005-08-22 21:30:00,109.64,109.703,109.627,109.666,2904799997.0
2005-08-22 21:35:00,109.675,109.703,109.653,109.661,2116500010.0
2005-08-22 21:40:00,109.66,109.686,109.64,109.647,4400600014.0
2005-08-22 21:45:00,109.658,109.686,109.64,109.675,3721599997.0
2005-08-22 21:50:00,109.645,109.69,109.645,109.65,1637900007.0
2005-08-22 21:55:00,109.681,109.689,109.628,109.632,1724599989.0
2005-08-22 22:00:00,109.645,109.696,109.622,109.668,4108299989.0
2005-08-22 22:05:00,109.658,109.696,109.658,109.69,1298100010.0
2005-08-22 22:10:00,109.691,109.717,109.668,109.687,1669999998.0
2005-08-22 22:15:00,109.686,109.7,109.66,109.686,2060500011.0
2005-08-22 22:20:00,109.677,109.713,109.656,109.656,1106599999.0
2005-08-22 22:25:00,109.662,109.694,109.656,109.676,1678299984.0
2005-08-22 22:30:00,109.66,109.704,109.657,109.677,2473200009.0
2005-08-22 22:35:00,109.696,109.707,109.667,109.677,2317499990.0
2005-08-22 22:40:00,109.68,109.715,109.674,109.693,1232699994.0
2005-08-22 22:45:00,109.693,109.72,109.674,109.68,1689300010.0
2005-08-22 22:50:00,109.695,109.75,109.684,109.75,1865300008.0
2005-08-22 22:55:00,109.766,109.807,109.649,109.763,1899300006.0
2005-08-22 23:00:00,109.79,109.791,109.727,109.743,1136199990.0
2005-08-22 23:05:00,109.747,109.814,109.74,109.775,1401399999.0
2005-08-22 23:10:00,109.768,109.814,109.758,109.789,1435599997.0
2005-08-22 23:15:00,109.783,109.785,109.737,109.742,772200004.0
2005-08-22 23:20:00,109.732,109.78,109.703,109.74,1172699991.0
2005-08-22 23:25:00,109.734,109.767,109.709,109.736,1183500004.0
2005-08-22 23:30:00,109.756,109.769,109.72,109.734,1105199988.0
2005-08-22 23:35:00,109.74,109.747,109.705,109.719,1330499991.0
2005-08-22 23:40:00,109.735,109.748,109.704,109.731,916200004.0
2005-08-22 23:45:00,109.732,109.75,109.65,109.694,1174899996.0
2005-08-22 23:50:00,109.717,109.745,109.649,109.732,1106899999.0
2005-08-22 23:55:00,109.72,109.737,109.702,109.702,1291599997.0
2005-08-23 00:00:00,109.709,109.74,109.7,109.721,1057400009.0
2005-08-23 00:05:00,109.713,109.749,109.706,109.736,799399995.0
2005-08-23 00:10:00,109.735,109.739,109.706,109.733,1208299994.0
2005-08-23 00:15:00,109.725,109.755,109.716,109.718,1208600005.0
2005-08-23 00:20:00,109.746,109.784,109.724,109.752,1223600012.0
2005-08-23 00:25:00,109.767,109.778,109.73,109.756,1246900008.0
2005-08-23 00:30:00,109.735,109.769,109.724,109.745,1297600006.0
2005-08-23 00:35:00,109.75,109.777,109.716,109.765,1129400007.0
2005-08-23 00:40:00,109.738,109.745,109.619,109.619,1430299977.0
2005-08-23 00:45:00,109.635,109.676,109.629,109.649,1075700001.0
2005-08-23 00:50:00,109.645,109.685,109.627,109.629,1184899998.0
2005-08-23 00:55:00,109.634,109.685,109.628,109.685,1166499993.0
2005-08-23 01:00:00,109.695,109.72,109.668,109.7,953200003.0
2005-08-23 01:05:00,109.713,109.728,109.651,109.657,1153100007.0
2005-08-23 01:10:00,109.662,109.691,109.654,109.66,1344100004.0
2005-08-23 01:15:00,109.69,109.707,109.646,109.68,1426700001.0
2005-08-23 01:20:00,109.673,109.708,109.666,109.683,968699998.0
2005-08-23 01:25:00,109.675,109.72,109.663,109.716,1367599997.0
2005-08-23 01:30:00,109.697,109.697,109.658,109.688,1105600006.0
2005-08-23 01:35:00,109.676,109.7,109.652,109.653,759600000.0
2005-08-23 01:40:00,109.67,109.689,109.652,109.66,1686100014.0
2005-08-23 01:45:00,109.638,109.693,109.626,109.687,1296900006.0
2005-08-23 01:50:00,109.677,109.701,109.618,109.642,1186600003.0
2005-08-23 01:55:00,109.664,109.685,109.645,109.659,1263299996.0
2005-08-23 02:00:00,109.647,109.7,109.642,109.642,1187100007.0
2005-08-23 02:05:00,109.655,109.67,109.614,109.641,1038899986.0
2005-08-23 02:10:00,109.655,109.661,109.609,109.661,1487600007.0
2005-08-23 02:15:00,109.63,109.668,109.622,109.629,1304099997.0
2005-08-23 02:20:00,109.661,109.686,109.634,109.662,1303499994.0
2005-08-23 02:25:00,109.665,109.737,109.665,109.717,1091700006.0
2005-08-23 02:30:00,109.74,109.749,109.701,109.723,1414499999.0
2005-08-23 02:35:00,109.715,109.742,109.706,109.72,1046599993.0
2005-08-23 02:40:00,109.729,109.737,109.698,109.722,1206999997.0
2005-08-23 02:45:00,109.732,109.768,109.7,109.701,1232900008.0
2005-08-23 02:50:00,109.697,109.773,109.692,109.732,1325199999.0
2005-08-23 02:55:00,109.719,109.727,109.647,109.69,1174699994.0
2005-08-23 03:00:00,109.661,109.673,109.605,109.608,1079800009.0
2005-08-23 03:05:00,109.62,109.67,109.62,109.644,1189900010.0
2005-08-23 03:10:00,109.642,109.656,109.597,109.597,1104399995.0
2005-08-23 03:15:00,109.608,109.65,109.591,109.647,1101100000.0
2005-08-23 03:20:00,109.657,109.698,109.631,109.687,1175300001.0
2005-08-23 03:25:00,109.683,109.702,109.667,109.671,933199996.0
2005-08-23 03:30:00,109.675,109.787,109.667,109.76,1197100003.0
2005-08-23 03:35:00,109.762,109.819,109.748,109.819,768699993.0
2005-08-23 03:40:00,109.828,109.851,109.801,109.83,1241800001.0
2005-08-23 03:45:00,109.84,109.847,109.799,109.822,1207399999.0
2005-08-23 03:50:00,109.807,109.86,109.801,109.833,869700008.0
2005-08-23 03:55:00,109.831,109.882,109.813,109.848,1398900002.0
2005-08-23 04:00:00,109.844,109.873,109.831,109.853,1259300002.0
2005-08-23 04:05:00,109.84,109.931,109.835,109.919,1295299997.0
2005-08-23 04:10:00,109.907,109.915,109.872,109.892,1093499998.0
2005-08-23 04:15:00,109.88,109.899,109.84,109.841,1112000003.0
2005-08-23 04:20:00,109.827,109.85,109.811,109.832,1145099989.0
2005-08-23 04:25:00,109.813,109.842,109.804,109.814,1296999992.0
2005-08-23 04:30:00,109.808,109.869,109.808,109.837,1209800001.0
2005-08-23 04:35:00,109.835,109.86,109.809,109.839,1183900007.0
2005-08-23 04:40:00,109.845,109.871,109.83,109.871,1174599996.0
2005-08-23 04:45:00,109.855,109.866,109.82,109.84,1209200002.0
2005-08-23 04:50:00,109.844,109.866,109.827,109.856,1327599997.0
2005-08-23 04:55:00,109.872,109.886,109.848,109.876,985700009.0
2005-08-23 05:00:00,109.891,109.911,109.877,109.877,915799997.0
2005-08-23 05:05:00,109.878,109.902,109.83,109.839,1029399990.0
2005-08-23 05:10:00,109.822,109.874,109.811,109.844,988699995.0
2005-08-23 05:15:00,109.854,109.891,109.85,109.86,1595599999.0
2005-08-23 05:20:00,109.88,109.894,109.844,109.862,1264500006.0
2005-08-23 05:25:00,109.885,109.896,109.857,109.871,1548899997.0
2005-08-23 05:30:00,109.892,109.895,109.795,109.842,1354800002.0
2005-08-23 05:35:00,109.822,109.84,109.795,109.803,1023200004.0
2005-08-23 05:40:00,109.822,109.829,109.795,109.806,1149300005.0
2005-08-23 05:45:00,109.809,109.829,109.795,109.804,1065300007.0
2005-08-23 05:50:00,109.807,109.816,109.77,109.772,1111000011.0
2005-08-23 05:55:00,109.775,109.795,109.752,109.793,1434000021.0
2005-08-23 06:00:00,109.785,109.805,109.748,109.797,1350400005.0
2005-08-23 06:05:00,109.77,109.826,109.766,109.809,1211500003.0
2005-08-23 06:10:00,109.792,109.821,109.773,109.777,1275100004.0
2005-08-23 06:15:00,109.768,109.791,109.758,109.772,1065500010.0
2005-08-23 06:20:00,109.788,109.823,109.777,109.794,1215000001.0
2005-08-23 06:25:00,109.797,109.825,109.769,109.811,1567199991.0
2005-08-23 06:30:00,109.797,109.833,109.795,109.802,1495599985.0
2005-08-23 06:35:00,109.802,109.844,109.795,109.812,1054100009.0
2005-08-23 06:40:00,109.827,109.857,109.816,109.837,1248299996.0
2005-08-23 06:45:00,109.815,109.844,109.802,109.819,1400300000.0
2005-08-23 06:50:00,109.83,109.858,109.807,109.842,1179999988.0
2005-08-23 06:55:00,109.827,109.877,109.804,109.821,1086200002.0
2005-08-23 07:00:00,109.823,109.848,109.78,109.78,1487299982.0
2005-08-23 07:05:00,109.777,109.846,109.777,109.833,1072600004.0
2005-08-23 07:10:00,109.812,109.844,109.809,109.827,1423000000.0
2005-08-23 07:15:00,109.822,109.872,109.81,109.863,1326399999.0
2005-08-23 07:20:00,109.87,109.905,109.843,109.88,1396000003.0
2005-08-23 07:25:00,109.886,109.98,109.886,109.961,1201699993.0
2005-08-23 07:30:00,109.98,110.094,109.974,110.064,1466200004.0
2005-08-23 07:35:00,110.054,110.078,110.034,110.075,1033000002.0
2005-08-23 07:40:00,110.046,110.076,109.999,109.999,1119199997.0
2005-08-23 07:45:00,110.02,110.021,109.926,109.928,1632600005.0
2005-08-23 07:50:00,109.918,109.996,109.918,109.949,1004000007.0
2005-08-23 07:55:00,109.94,110.011,109.921,110.011,1105199996.0
2005-08-23 08:00:00,110.0,110.053,109.949,109.952,1434199998.0
2005-08-23 08:05:00,109.973,110.0,109.904,109.91,1398300007.0
2005-08-23 08:10:00,109.897,109.988,109.896,109.954,988999997.0
2005-08-23 08:15:00,109.945,109.999,109.941,109.999,1270700002.0
2005-08-23 08:20:00,110.007,110.022,109.963,110.014,1087800003.0
2005-08-23 08:25:00,109.965,110.002,109.916,109.916,1144100007.0
2005-08-23 08:30:00,109.912,109.97,109.912,109.938,1306100002.0
2005-08-23 08:35:00,109.933,110.003,109.929,109.938,1089800001.0
2005-08-23 08:40:00,109.949,109.97,109.912,109.914,1474500003.0
2005-08-23 08:45:00,109.917,109.941,109.899,109.899,1201499997.0
2005-08-23 08:50:00,109.912,109.923,109.874,109.881,1441900003.0
2005-08-23 08:55:00,109.888,109.935,109.88,109.919,1217400002.0
2005-08-23 09:00:00,109.913,109.961,109.909,109.936,1199100001.0
2005-08-23 09:05:00,109.925,109.986,109.893,109.975,966900003.0
2005-08-23 09:10:00,109.969,110.018,109.932,109.954,1048500005.0
2005-08-23 09:15:00,109.964,109.991,109.929,109.957,1255000009.0
2005-08-23 09:20:00,109.973,109.993,109.943,109.958,1217600001.0
2005-08-23 09:25:00,109.96,110.01,109.96,109.998,1194700015.0
2005-08-23 09:30:00,109.988,110.048,109.968,110.032,948500001.0
2005-08-23 09:35:00,110.023,110.041,109.992,109.998,1386300000.0
2005-08-23 09:40:00,110.001,110.027,109.974,109.977,1147000003.0
2005-08-23 09:45:00,109.98,109.991,109.909,109.94,1116599990.0
2005-08-23 09:50:00,109.941,109.967,109.913,109.93,947900002.0
2005-08-23 09:55:00,109.942,109.942,109.823,109.851,1210499997.0
2005-08-23 10:00:00,109.844,109.884,109.844,109.874,1120199998.0
2005-08-23 10:05:00,109.89,109.896,109.848,109.891,1179200002.0
2005-08-23 10:10:00,109.888,109.944,109.874,109.938,1123800014.0
2005-08-23 10:15:00,109.947,109.963,109.917,109.929,1434000000.0
2005-08-23 10:20:00,109.942,109.995,109.925,109.928,1209300001.0
2005-08-23 10:25:00,109.937,109.978,109.927,109.929,1268300011.0
2005-08-23 10:30:00,109.957,109.994,109.949,109.957,1371899995.0
2005-08-23 10:35:00,109.96,109.983,109.925,109.939,1397099991.0
2005-08-23 10:40:00,109.938,109.994,109.93,109.983,1284700000.0
2005-08-23 10:45:00,110.0,110.015,109.963,109.99,728699993.0
2005-08-23 10:50:00,110.005,110.009,109.951,109.958,1087000002.0
2005-08-23 10:55:00,109.943,109.977,109.92,109.945,1050100010.0
2005-08-23 11:00:00,109.95,109.967,109.896,109.952,1441600000.0
2005-08-23 11:05:00,109.945,110.034,109.933,110.03,1052699998.0
2005-08-23 11:10:00,110.031,110.109,110.026,110.105,1447200009.0
2005-08-23 11:15:00,110.098,110.13,110.04,110.045,834899994.0
2005-08-23 11:20:00,110.048,110.069,110.03,110.031,903100004.0
2005-08-23 11:25:00,110.028,110.076,110.028,110.063,741800000.0
2005-08-23 11:30:00,110.075,110.112,110.041,110.112,1028400000.0
2005-08-23 11:35:00,110.087,110.112,110.073,110.112,1089799996.0
2005-08-23 11:40:00,110.103,110.119,110.052,110.092,919000007.0
2005-08-23 11:45:00,110.099,110.136,110.094,110.117,1215199991.0
2005-08-23 11:50:00,110.13,110.152,110.056,110.098,1519700007.0
2005-08-23 11:55:00,110.099,110.155,110.084,110.12,1291700008.0
2005-08-23 12:00:00,110.122,110.151,110.108,110.115,1230000016.0
2005-08-23 12:05:00,110.124,110.142,110.093,110.126,1019400003.0
2005-08-23 12:10:00,110.122,110.147,110.088,110.101,1354199996.0
2005-08-23 12:15:00,110.118,110.126,110.072,110.076,1665200004.0
2005-08-23 12:20:00,110.067,110.096,110.036,110.061,1163900000.0
2005-08-23 12:25:00,110.063,110.088,110.023,110.048,1144500001.0
2005-08-23 12:30:00,110.06,110.114,110.031,110.081,1134599996.0
2005-08-23 12:35:00,110.103,110.111,110.056,110.056,1145199995.0
2005-08-23 12:40:00,110.062,110.073,110.018,110.018,1475700002.0
2005-08-23 12:45:00,110.033,110.113,110.019,110.084,1534900007.0
2005-08-23 12:50:00,110.098,110.153,110.096,110.103,1110800005.0
2005-08-23 12:55:00,110.108,110.156,110.089,110.128,1185200002.0
2005-08-23 13:00:00,110.111,110.134,110.085,110.105,1113699993.0
2005-08-23 13:05:00,110.086,110.119,110.074,110.082,921400000.0
2005-08-23 13:10:00,110.088,110.105,110.056,110.086,1092000003.0
2005-08-23 13:15:00,110.077,110.108,110.0,110.015,1171800002.0
2005-08-23 13:20:00,110.013,110.064,109.989,110.035,1018100002.0
2005-08-23 13:25:00,110.03,110.044,109.992,109.992,1211799983.0
2005-08-23 13:30:00,110.03,110.044,109.931,109.98,1455300011.0
2005-08-23 13:35:00,109.984,109.997,109.947,109.957,1086299986.0
2005-08-23 13:40:00,109.96,110.011,109.944,109.982,1110599993.0
2005-08-23 13:45:00,109.975,110.04,109.956,110.004,1038699997.0
2005-08-23 13:50:00,109.974,110.025,109.96,110.008,1312899994.0
2005-08-23 13:55:00,109.998,110.02,109.97,109.984,1281100001.0
2005-08-23 14:00:00,110.005,110.039,109.963,110.02,1278299996.0
2005-08-23 14:05:00,110.021,110.034,109.956,109.979,1035200008.0
2005-08-23 14:10:00,109.981,110.038,109.961,110.017,1003900006.0
2005-08-23 14:15:00,110.022,110.055,110.003,110.054,1405700004.0
2005-08-23 14:20:00,110.069,110.131,110.061,110.098,1251100005.0
2005-08-23 14:25:00,110.112,110.118,110.073,110.094,1164699996.0
2005-08-23 14:30:00,110.07,110.116,110.053,110.099,1469099991.0
2005-08-23 14:35:00,110.105,110.11,110.04,110.052,1132999989.0
2005-08-23 14:40:00,110.035,110.125,110.035,110.112,1275799993.0
2005-08-23 14:45:00,110.125,110.156,110.107,110.136,979800010.0
2005-08-23 14:50:00,110.147,110.173,110.115,110.117,804300004.0
2005-08-23 14:55:00,110.14,110.145,110.066,110.085,1462900008.0
2005-08-23 15:00:00,110.112,110.143,110.08,110.11,1394900005.0
2005-08-23 15:05:00,110.135,110.135,110.057,110.064,1047999993.0
2005-08-23 15:10:00,110.075,110.118,110.058,110.109,1287400006.0
2005-08-23 15:15:00,110.113,110.156,110.106,110.125,998500001.0
2005-08-23 15:20:00,110.13,110.152,110.056,110.056,1748799991.0
2005-08-23 15:25:00,110.063,110.083,110.036,110.059,1607000006.0
2005-08-23 15:30:00,110.058,110.093,110.046,110.077,1182100009.0
2005-08-23 15:35:00,110.053,110.056,110.013,110.018,1154599997.0
2005-08-23 15:40:00,110.01,110.066,110.01,110.011,1230800003.0
2005-08-23 15:45:00,110.023,110.063,110.014,110.058,1342800012.0
2005-08-23 15:50:00,110.065,110.093,110.028,110.033,1593500005.0
2005-08-23 15:55:00,110.028,110.064,109.989,110.004,1166199994.0
2005-08-23 16:00:00,110.003,110.031,109.979,110.019,1182300004.0
2005-08-23 16:05:00,109.995,110.118,109.995,110.113,1329400009.0
2005-08-23 16:10:00,110.125,110.135,110.029,110.036,1162399991.0
2005-08-23 16:15:00,110.027,110.081,110.027,110.063,1025500004.0
2005-08-23 16:20:00,110.07,110.103,110.017,110.022,1280799992.0
2005-08-23 16:25:00,110.03,110.062,109.994,110.025,790500016.0
2005-08-23 16:30:00,110.058,110.077,110.007,110.058,1306799991.0
2005-08-23 16:35:00,110.06,110.104,110.046,110.077,1164699996.0
2005-08-23 16:40:00,110.081,110.097,110.025,110.056,1363300014.0
2005-08-23 16:45:00,110.065,110.07,110.009,110.043,885600004.0
2005-08-23 16:50:00,110.043,110.05,109.982,110.028,1726999995.0
2005-08-23 16:55:00,110.03,110.073,110.03,110.034,967200007.0
2005-08-23 17:00:00,110.039,110.057,110.015,110.028,1591300012.0
2005-08-23 17:05:00,110.045,110.06,109.976,109.976,924100004.0
2005-08-23 17:10:00,109.965,109.974,109.906,109.914,1231900000.0
2005-08-23 17:15:00,109.915,109.958,109.915,109.941,1101800006.0
2005-08-23 17:20:00,109.958,109.972,109.916,109.934,1162800002.0
2005-08-23 17:25:00,109.935,109.967,109.915,109.932,1213899997.0
2005-08-23 17:30:00,109.91,109.91,109.805,109.858,705100004.0
2005-08-23 17:35:00,109.864,109.892,109.821,109.847,1151999987.0
2005-08-23 17:40:00,109.833,109.894,109.82,109.844,1644100003.0
2005-08-23 17:45:00,109.84,109.855,109.81,109.843,1277100003.0
2005-08-23 17:50:00,109.841,109.888,109.837,109.845,1395900002.0
2005-08-23 17:55:00,109.855,109.92,109.855,109.916,1247900010.0
2005-08-23 18:00:00,109.915,109.929,109.883,109.89,7092200029.0
2005-08-23 18:05:00,109.88,109.88,109.86,109.86,6988400028.0
2005-08-23 18:10:00,109.87,109.899,109.85,109.85,8353800027.0
2005-08-23 18:15:00,109.86,109.86,109.793,109.8,8421500044.0
2005-08-23 18:20:00,109.79,109.82,109.78,109.82,4990800039.0
2005-08-23 18:25:00,109.8,109.821,109.778,109.82,6724600021.0
2005-08-23 18:30:00,109.806,109.835,109.79,109.79,9127600011.0
2005-08-23 18:35:00,109.76,109.761,109.714,109.722,6968600005.0
2005-08-23 18:40:00,109.718,109.773,109.699,109.735,7036800041.0
2005-08-23 18:45:00,109.754,109.799,109.743,109.762,6320700012.0
2005-08-23 18:50:00,109.754,109.793,109.737,109.762,9423699978.0
2005-08-23 18:55:00,109.78,109.794,109.734,109.748,6893599995.0
2005-08-23 19:00:00,109.741,109.768,109.694,109.734,5059499981.0
2005-08-23 19:05:00,109.748,109.832,109.723,109.796,6651699993.0
2005-08-23 19:10:00,109.798,109.826,109.771,109.772,3954800003.0
2005-08-23 19:15:00,109.772,109.792,109.727,109.748,6168800010.0
2005-08-23 19:20:00,109.746,109.752,109.694,109.71,4850600013.0
2005-08-23 19:25:00,109.706,109.795,109.699,109.764,6787100022.0
2005-08-23 19:30:00,109.772,109.797,109.733,109.793,6545599989.0
2005-08-23 19:35:00,109.805,109.83,109.751,109.781,4095900011.0
2005-08-23 19:40:00,109.781,109.796,109.741,109.773,3952700011.0
2005-08-23 19:45:00,109.781,109.794,109.748,109.755,4289200005.0
2005-08-23 19:50:00,109.755,109.809,109.745,109.768,5293999990.0
2005-08-23 19:55:00,109.759,109.789,109.727,109.756,4454500014.0
2005-08-23 20:00:00,109.747,109.767,109.717,109.745,3455799996.0
2005-08-23 20:05:00,109.757,109.784,109.72,109.742,6020900038.0
2005-08-23 20:10:00,109.752,109.771,109.719,109.745,4537700000.0
2005-08-23 20:15:00,109.745,109.777,109.723,109.745,4680000028.0
2005-08-23 20:20:00,109.735,109.806,109.715,109.777,4984100002.0
2005-08-23 20:25:00,109.765,109.808,109.753,109.79,4726500032.0
2005-08-23 20:30:00,109.78,109.83,109.779,109.788,6425100087.0
2005-08-23 20:35:00,109.779,109.826,109.77,109.813,3675199985.0
2005-08-23 20:40:00,109.79,109.873,109.786,109.847,6974699956.0
2005-08-23 20:45:00,109.855,109.87,109.793,109.82,6917700002.0
2005-08-23 20:50:00,109.821,109.848,109.793,109.817,4634099991.0
2005-08-23 20:55:00,109.806,109.83,109.759,109.777,7518600029.0
2005-08-23 21:00:00,109.79,109.854,109.79,109.843,4776699995.0
2005-08-23 21:05:00,109.839,109.895,109.829,109.86,4083300029.0
2005-08-23 21:10:00,109.868,109.89,109.839,109.843,3174799993.0
2005-08-23 21:15:00,109.837,109.859,109.796,109.817,6242900023.0
2005-08-23 21:20:00,109.817,109.877,109.802,109.844,7299800011.0
2005-08-23 21:25:00,109.847,109.886,109.822,109.849,4435999997.0
2005-08-23 21:30:00,109.851,109.884,109.842,109.86,3160499992.0
2005-08-23 21:35:00,109.853,109.874,109.818,109.839,1792399996.0
2005-08-23 21:40:00,109.847,109.876,109.827,109.863,4458300007.0
2005-08-23 21:45:00,109.872,109.89,109.84,109.863,3706200002.0
2005-08-23 21:50:00,109.852,109.865,109.82,109.851,1959000004.0
2005-08-23 21:55:00,109.833,109.856,109.821,109.831,1618599996.0
2005-08-23 22:00:00,109.832,109.865,109.806,109.823,4383499998.0
2005-08-23 22:05:00,109.833,109.864,109.825,109.852,1048100006.0
2005-08-23 22:10:00,109.855,109.865,109.821,109.835,1631800000.0
2005-08-23 22:15:00,109.845,109.857,109.792,109.83,1793399982.0
2005-08-23 22:20:00,109.848,109.87,109.819,109.82,918500008.0
2005-08-23 22:25:00,109.852,109.874,109.807,109.866,1925199999.0
2005-08-23 22:30:00,109.848,109.896,109.846,109.865,2399800006.0
2005-08-23 22:35:00,109.853,109.869,109.815,109.828,2086800001.0
2005-08-23 22:40:00,109.837,109.887,109.828,109.84,1488999998.0
2005-08-23 22:45:00,109.85,109.871,109.821,109.853,1693899997.0
2005-08-23 22:50:00,109.845,109.893,109.834,109.85,1731200001.0
2005-08-23 22:55:00,109.858,109.887,109.843,109.857,1744100013.0
2005-08-23 23:00:00,109.862,109.904,109.844,109.88,1049499996.0
2005-08-23 23:05:00,109.9,109.943,109.876,109.925,1464200014.0
2005-08-23 23:10:00,109.937,109.951,109.905,109.924,1356599991.0
2005-08-23 23:15:00,109.928,109.987,109.928,109.949,1177000000.0
2005-08-23 23:20:00,109.96,109.979,109.893,109.979,968600011.0
2005-08-23 23:25:00,110.0,110.004,109.938,109.956,1371999995.0
2005-08-23 23:30:00,109.95,109.976,109.879,109.91,1186299999.0
2005-08-23 23:35:00,109.883,109.947,109.879,109.922,1124399995.0
2005-08-23 23:40:00,109.908,109.946,109.894,109.923,1286900007.0
2005-08-23 23:45:00,109.925,109.927,109.894,109.899,1113799995.0
2005-08-23 23:50:00,109.904,109.945,109.897,109.931,891600005.0
2005-08-23 23:55:00,109.93,109.956,109.915,109.946,1503299994.0
2005-08-24 00:00:00,109.923,109.945,109.874,109.9,1357699988.0
2005-08-24 00:05:00,109.892,109.93,109.881,109.905,1356000003.0
2005-08-24 00:10:00,109.918,109.946,109.896,109.91,1064300002.0
2005-08-24 00:15:00,109.921,109.941,109.894,109.9,1016399998.0
2005-08-24 00:20:00,109.906,109.946,109.905,109.91,1040999994.0
2005-08-24 00:25:00,109.93,109.961,109.917,109.947,1127899984.0
2005-08-24 00:30:00,109.932,109.959,109.906,109.941,1091600010.0
2005-08-24 00:35:00,109.928,109.945,109.913,109.945,1153600001.0
2005-08-24 00:40:00,109.935,109.952,109.903,109.903,1103399996.0
2005-08-24 00:45:00,109.907,109.938,109.87,109.894,1141200002.0
2005-08-24 00:50:00,109.878,109.917,109.861,109.901,1406700005.0
2005-08-24 00:55:00,109.875,109.911,109.87,109.875,786399985.0
2005-08-24 01:00:00,109.862,109.912,109.857,109.894,1491200008.0
2005-08-24 01:05:00,109.892,109.919,109.866,109.91,1211599996.0
2005-08-24 01:10:00,109.895,109.923,109.874,109.897,1142099996.0
2005-08-24 01:15:00,109.892,109.926,109.87,109.91,1299399999.0
2005-08-24 01:20:00,109.906,109.981,109.897,109.965,1620899997.0
2005-08-24 01:25:00,109.948,110.003,109.943,109.968,1077800001.0
2005-08-24 01:30:00,109.967,109.995,109.949,109.971,1312000001.0
2005-08-24 01:35:00,109.95,110.016,109.939,109.993,971300005.0
2005-08-24 01:40:00,109.991,110.034,109.978,109.991,1006900006.0
2005-08-24 01:45:00,109.995,110.01,109.955,110.002,1101499995.0
2005-08-24 01:50:00,110.0,110.07,110.0,110.057,1019999998.0
2005-08-24 01:55:00,110.034,110.072,109.994,109.994,1147400012.0
2005-08-24 02:00:00,109.994,110.119,109.994,110.083,1129799994.0
2005-08-24 02:05:00,110.11,110.195,110.085,110.191,960500009.0
2005-08-24 02:10:00,110.187,110.198,110.146,110.165,1231699985.0
2005-08-24 02:15:00,110.169,110.177,110.097,110.107,1123200006.0
2005-08-24 02:20:00,110.111,110.169,110.111,110.169,1272199996.0
2005-08-24 02:25:00,110.177,110.234,110.145,110.202,993600004.0
2005-08-24 02:30:00,110.224,110.25,110.2,110.229,1251899984.0
2005-08-24 02:35:00,110.224,110.281,110.221,110.25,1259499996.0
2005-08-24 02:40:00,110.25,110.312,110.242,110.306,1343799989.0
2005-08-24 02:45:00,110.281,110.287,110.221,110.251,1240000001.0
2005-08-24 02:50:00,110.256,110.294,110.224,110.238,1432400011.0
2005-08-24 02:55:00,110.236,110.236,110.169,110.173,1312400008.0
2005-08-24 03:00:00,110.161,110.23,110.148,110.209,1329400000.0
2005-08-24 03:05:00,110.18,110.209,110.132,110.168,1088200000.0
2005-08-24 03:10:00,110.173,110.197,110.13,110.182,1172299999.0
2005-08-24 03:15:00,110.193,110.214,110.147,110.149,870200003.0
2005-08-24 03:20:00,110.154,110.202,110.142,110.192,1123799997.0
2005-08-24 03:25:00,110.194,110.245,110.181,110.245,1038200002.0
2005-08-24 03:30:00,110.24,110.276,110.236,110.248,1291400011.0
2005-08-24 03:35:00,110.258,110.349,110.258,110.33,1189099995.0
2005-08-24 03:40:00,110.328,110.342,110.304,110.33,1061799999.0
2005-08-24 03:45:00,110.308,110.423,110.301,110.386,1142899992.0
2005-08-24 03:50:00,110.4,110.428,110.346,110.371,1396800003.0
2005-08-24 03:55:00,110.393,110.438,110.378,110.405,1424199986.0
2005-08-24 04:00:00,110.398,110.434,110.327,110.343,1238700004.0
2005-08-24 04:05:00,110.35,110.37,110.322,110.322,1220499997.0
2005-08-24 04:10:00,110.332,110.397,110.184,110.373,1126299998.0
2005-08-24 04:15:00,110.368,110.436,110.208,110.436,930199997.0
2005-08-24 04:20:00,110.447,110.459,110.403,110.436,992100006.0
2005-08-24 04:25:00,110.442,110.466,110.222,110.431,1171700000.0
2005-08-24 04:30:00,110.425,110.44,110.396,110.423,1260800000.0
2005-08-24 04:35:00,110.437,110.466,110.419,110.419,1058600005.0
2005-08-24 04:40:00,110.413,110.455,110.404,110.445,1093999994.0
2005-08-24 04:45:00,110.446,110.491,110.433,110.47,1569700017.0
2005-08-24 04:50:00,110.478,110.52,110.462,110.462,940200001.0
2005-08-24 04:55:00,110.36,110.482,110.223,110.467,1409000005.0
2005-08-24 05:00:00,110.472,110.49,110.403,110.425,1010199999.0
2005-08-24 05:05:00,110.418,110.427,110.387,110.408,1436400003.0
2005-08-24 05:10:00,110.409,110.431,110.394,110.415,1024599994.0
2005-08-24 05:15:00,110.412,110.439,110.395,110.413,1158799996.0
2005-08-24 05:20:00,110.42,110.434,110.378,110.417,1146799997.0
2005-08-24 05:25:00,110.413,110.441,110.403,110.413,1443500002.0
2005-08-24 05:30:00,110.415,110.459,110.399,110.451,1264099996.0
2005-08-24 05:35:00,110.449,110.514,110.449,110.502,1242400008.0
2005-08-24 05:40:00,110.492,110.499,110.443,110.443,1114100019.0
2005-08-24 05:45:00,110.433,110.481,110.432,110.457,1302099987.0
2005-08-24 05:50:00,110.478,110.58,110.467,110.571,1449699993.0
2005-08-24 05:55:00,110.567,110.626,110.565,110.585,1349700008.0
2005-08-24 06:00:00,110.57,110.632,110.547,110.556,1079100006.0
2005-08-24 06:05:00,110.542,110.565,110.306,110.506,1260800001.0
2005-08-24 06:10:00,110.483,110.546,110.32,110.516,970400009.0
2005-08-24 06:15:00,110.505,110.566,110.505,110.555,1206799994.0
2005-08-24 06:20:00,110.547,110.582,110.529,110.543,1112300008.0
2005-08-24 06:25:00,110.549,110.586,110.533,110.548,1313099993.0
2005-08-24 06:30:00,110.544,110.587,110.519,110.562,1120899995.0
2005-08-24 06:35:00,110.571,110.667,110.571,110.659,1117900001.0
2005-08-24 06:40:00,110.642,110.656,110.593,110.622,1093399994.0
2005-08-24 06:45:00,110.613,110.659,110.607,110.631,1099500002.0
2005-08-24 06:50:00,110.653,110.656,110.333,110.516,1376900006.0
2005-08-24 06:55:00,110.565,110.605,110.524,110.598,1221000004.0
2005-08-24 07:00:00,110.588,110.629,110.549,110.59,1384700002.0
2005-08-24 07:05:00,110.575,110.611,110.543,110.584,1069200000.0
2005-08-24 07:10:00,110.592,110.608,110.544,110.569,920299996.0
2005-08-24 07:15:00,110.572,110.619,110.565,110.616,1041999997.0
2005-08-24 07:20:00,110.588,110.649,110.58,110.585,1333099994.0
2005-08-24 07:25:00,110.59,110.613,110.558,110.606,1403700011.0
2005-08-24 07:30:00,110.572,110.622,110.547,110.607,1402999979.0
2005-08-24 07:35:00,110.63,110.638,110.598,110.601,1122699998.0
2005-08-24 07:40:00,110.595,110.598,110.533,110.556,978000002.0
2005-08-24 07:45:00,110.573,110.611,110.543,110.551,1232799991.0
2005-08-24 07:50:00,110.556,110.582,110.532,110.567,1033499999.0
2005-08-24 07:55:00,110.559,110.573,110.53,110.533,1464700002.0
2005-08-24 08:00:00,110.303,110.585,110.303,110.567,1346699998.0
2005-08-24 08:05:00,110.595,110.643,110.548,110.556,1137899988.0
2005-08-24 08:10:00,110.561,110.581,110.505,110.505,1302099987.0
2005-08-24 08:15:00,110.515,110.572,110.515,110.536,1079599999.0
2005-08-24 08:20:00,110.537,110.556,110.319,110.531,1179100013.0
2005-08-24 08:25:00,110.543,110.574,110.52,110.57,1391900011.0
2005-08-24 08:30:00,110.557,110.594,110.539,110.558,1356200008.0
2005-08-24 08:35:00,110.562,110.636,110.562,110.619,1142500008.0
2005-08-24 08:40:00,110.63,110.679,110.63,110.662,1465499996.0
2005-08-24 08:45:00,110.655,110.683,110.62,110.638,1269100003.0
2005-08-24 08:50:00,110.644,110.666,110.589,110.602,1069300003.0
2005-08-24 08:55:00,110.594,110.648,110.563,110.589,1064900005.0
2005-08-24 09:00:00,110.581,110.655,110.566,110.58,999599994.0
2005-08-24 09:05:00,110.61,110.638,110.602,110.627,1345199995.0
2005-08-24 09:10:00,110.599,110.65,110.565,110.571,1199899997.0
2005-08-24 09:15:00,110.583,110.606,110.558,110.578,1213899999.0
2005-08-24 09:20:00,110.58,110.595,110.508,110.52,1021200002.0
2005-08-24 09:25:00,110.518,110.584,110.516,110.548,992500001.0
2005-08-24 09:30:00,110.56,110.612,110.555,110.598,978500011.0
2005-08-24 09:35:00,110.573,110.589,110.546,110.552,1314799997.0
2005-08-24 09:40:00,110.54,110.613,110.53,110.61,1024800005.0
2005-08-24 09:45:00,110.628,110.683,110.606,110.665,897799998.0
2005-08-24 09:50:00,110.67,110.732,110.67,110.7,1384999991.0
2005-08-24 09:55:00,110.697,110.727,110.67,110.672,1111899997.0
2005-08-24 10:00:00,110.657,110.695,110.643,110.689,1254200015.0
2005-08-24 10:05:00,110.701,110.736,110.683,110.69,1087400013.0
2005-08-24 10:10:00,110.688,110.702,110.35,110.575,818299996.0
2005-08-24 10:15:00,110.652,110.679,110.388,110.617,1363199998.0
2005-08-24 10:20:00,110.622,110.622,110.334,110.556,1220500008.0
2005-08-24 10:25:00,110.56,110.587,110.544,110.545,1521000004.0
2005-08-24 10:30:00,110.552,110.601,110.333,110.584,1228399989.0
2005-08-24 10:35:00,110.582,110.59,110.513,110.542,1092700008.0
2005-08-24 10:40:00,110.555,110.579,110.505,110.536,1111999997.0
2005-08-24 10:45:00,110.549,110.6,110.545,110.595,941799999.0
2005-08-24 10:50:00,110.585,110.597,110.55,110.575,915900005.0
2005-08-24 10:55:00,110.566,110.601,110.543,110.557,1139299986.0
2005-08-24 11:00:00,110.57,110.611,110.536,110.592,946600000.0
2005-08-24 11:05:00,110.591,110.644,110.588,110.633,1298499999.0
2005-08-24 11:10:00,110.628,110.659,110.6,110.634,1275099988.0
2005-08-24 11:15:00,110.63,110.655,110.609,110.609,939999998.0
2005-08-24 11:20:00,110.615,110.634,110.585,110.631,1629499998.0
2005-08-24 11:25:00,110.642,110.665,110.595,110.609,1251899999.0
2005-08-24 11:30:00,110.616,110.641,110.582,110.628,1404899997.0
2005-08-24 11:35:00,110.629,110.707,110.629,110.666,1037599997.0
2005-08-24 11:40:00,110.633,110.633,110.553,110.553,838100007.0
2005-08-24 11:45:00,110.578,110.578,110.315,110.53,1117600008.0
2005-08-24 11:50:00,110.555,110.586,110.509,110.547,1311799994.0
2005-08-24 11:55:00,110.535,110.551,110.273,110.369,1253400004.0
2005-08-24 12:00:00,110.41,110.483,110.41,110.477,1129200000.0
2005-08-24 12:05:00,110.398,110.502,110.318,110.458,1153500005.0
2005-08-24 12:10:00,110.469,110.506,110.458,110.503,1326899996.0
2005-08-24 12:15:00,110.48,110.515,110.462,110.505,1581200001.0
2005-08-24 12:20:00,110.484,110.491,110.431,110.435,1094400000.0
2005-08-24 12:25:00,110.433,110.446,110.278,110.416,1278400006.0
2005-08-24 12:30:00,110.425,110.461,110.414,110.431,1260900000.0
2005-08-24 12:35:00,110.442,110.472,110.386,110.389,1038299992.0
2005-08-24 12:40:00,110.397,110.44,110.357,110.401,1139099994.0
2005-08-24 12:45:00,110.394,110.432,110.366,110.379,1650800005.0
2005-08-24 12:50:00,110.382,110.416,110.355,110.416,1442899992.0
2005-08-24 12:55:00,110.395,110.425,110.384,110.422,1228499998.0
2005-08-24 13:00:00,110.425,110.441,110.405,110.414,997500000.0
2005-08-24 13:05:00,110.407,110.453,110.38,110.428,1506300000.0
2005-08-24 13:10:00,110.435,110.459,110.423,110.433,1050999992.0
2005-08-24 13:15:00,110.43,110.445,110.354,110.395,1116200010.0
2005-08-24 13:20:00,110.405,110.45,110.398,110.416,1065399996.0
2005-08-24 13:25:00,110.438,110.445,110.399,110.432,966600005.0
2005-08-24 13:30:00,110.425,110.437,110.377,110.402,1430000009.0
2005-08-24 13:35:00,110.423,110.431,110.383,110.394,1538399995.0
2005-08-24 13:40:00,110.413,110.446,110.392,110.395,972699994.0
2005-08-24 13:45:00,110.387,110.408,110.347,110.367,1104500005.0
2005-08-24 13:50:00,110.375,110.403,110.347,110.366,1338899993.0
2005-08-24 13:55:00,110.372,110.386,110.335,110.358,1068900001.0
2005-08-24 14:00:00,110.369,110.378,110.315,110.329,1490599996.0
2005-08-24 14:05:00,110.325,110.374,110.315,110.335,1348300007.0
2005-08-24 14:10:00,110.332,110.375,110.331,110.355,1290899988.0
2005-08-24 14:15:00,110.36,110.394,110.348,110.379,1270699998.0
2005-08-24 14:20:00,110.362,110.405,110.347,110.347,1152799996.0
2005-08-24 14:25:00,110.357,110.373,110.322,110.337,1076500010.0
2005-08-24 14:30:00,110.303,110.303,110.181,110.191,990700008.0
2005-08-24 14:35:00,110.18,110.264,110.174,110.245,919599994.0
2005-08-24 14:40:00,110.246,110.285,110.222,110.263,1156200000.0
2005-08-24 14:45:00,110.254,110.259,110.172,110.2,1268200011.0
2005-08-24 14:50:00,110.197,110.252,110.197,110.242,1063999998.0
2005-08-24 14:55:00,110.24,110.262,110.216,110.227,1112600000.0
2005-08-24 15:00:00,110.208,110.28,110.162,110.181,750399992.0
2005-08-24 15:05:00,110.197,110.208,110.177,110.196,1262300007.0
2005-08-24 15:10:00,110.215,110.215,110.132,110.15,1181199998.0
2005-08-24 15:15:00,110.146,110.195,110.096,110.104,878099998.0
2005-08-24 15:20:00,110.098,110.098,110.002,110.002,1351799999.0
2005-08-24 15:25:00,110.004,110.069,109.995,110.068,1011699996.0
2005-08-24 15:30:00,110.067,110.133,110.024,110.133,1267299977.0
2005-08-24 15:35:00,110.117,110.117,110.063,110.08,1033900005.0
2005-08-24 15:40:00,110.093,110.127,110.037,110.037,1468399998.0
2005-08-24 15:45:00,110.041,110.097,110.03,110.058,1183900003.0
2005-08-24 15:50:00,110.059,110.109,110.048,110.071,1101699994.0
2005-08-24 15:55:00,110.097,110.138,110.059,110.126,1499799993.0
2005-08-24 16:00:00,110.097,110.139,110.097,110.108,1188400001.0
2005-08-24 16:05:00,110.108,110.167,110.108,110.157,1148099998.0
2005-08-24 16:10:00,110.188,110.229,110.154,110.213,1100200000.0
2005-08-24 16:15:00,110.242,110.273,110.214,110.219,1288899998.0
2005-08-24 16:20:00,110.237,110.242,110.194,110.194,1103600009.0
2005-08-24 16:25:00,110.2,110.273,110.187,110.261,878799994.0
2005-08-24 16:30:00,110.25,110.289,110.234,110.247,940799998.0
2005-08-24 16:35:00,110.242,110.306,110.24,110.296,1375100007.0
2005-08-24 16:40:00,110.308,110.377,110.291,110.294,1369200000.0
2005-08-24 16:45:00,110.306,110.349,110.287,110.343,1454700000.0
2005-08-24 16:50:00,110.313,110.353,110.302,110.321,1211000001.0
2005-08-24 16:55:00,110.307,110.32,110.265,110.314,1159200004.0
2005-08-24 17:00:00,110.31,110.32,110.232,110.232,1166399989.0
2005-08-24 17:05:00,110.232,110.297,110.232,110.294,1209399999.0
2005-08-24 17:10:00,110.32,110.353,110.305,110.341,1471800000.0
2005-08-24 17:15:00,110.317,110.317,110.285,110.285,1113799988.0
2005-08-24 17:20:00,110.31,110.381,110.305,110.36,1227300001.0
2005-08-24 17:25:00,110.375,110.401,110.342,110.369,1268499986.0
2005-08-24 17:30:00,110.372,110.435,110.357,110.434,1215100009.0
2005-08-24 17:35:00,110.406,110.411,110.352,110.373,1178700008.0
2005-08-24 17:40:00,110.356,110.374,110.324,110.327,1208800017.0
2005-08-24 17:45:00,110.327,110.356,110.317,110.321,1510000005.0
2005-08-24 17:50:00,110.343,110.378,110.295,110.345,1315000007.0
2005-08-24 17:55:00,110.322,110.366,110.314,110.345,1009399996.0
2005-08-24 18:00:00,110.323,110.36,110.318,110.35,7751500004.0
2005-08-24 18:05:00,110.34,110.34,110.26,110.3,9158500010.0
2005-08-24 18:10:00,110.28,110.32,110.263,110.32,9728200035.0
2005-08-24 18:15:00,110.3,110.3,110.172,110.2,10402899998.0
2005-08-24 18:20:00,110.17,110.19,110.12,110.14,10006999980.0
2005-08-24 18:25:00,110.15,110.19,110.11,110.18,9227700000.0
2005-08-24 18:30:00,110.175,110.21,110.12,110.16,8322599972.0
2005-08-24 18:35:00,110.17,110.186,110.116,110.127,6440799998.0
2005-08-24 18:40:00,110.12,110.193,110.114,110.123,7056000003.0
2005-08-24 18:45:00,110.122,110.165,110.117,110.148,5848600005.0
2005-08-24 18:50:00,110.156,110.183,110.121,110.156,8772200017.0
2005-08-24 18:55:00,110.155,110.179,110.123,110.156,5999900027.0
2005-08-24 19:00:00,110.155,110.182,110.125,110.132,4963500046.0
2005-08-24 19:05:00,110.155,110.155,110.108,110.112,4366400027.0
2005-08-24 19:10:00,110.113,110.168,110.102,110.136,3629700019.0
2005-08-24 19:15:00,110.143,110.18,110.133,110.14,6692599991.0
2005-08-24 19:20:00,110.145,110.207,110.137,110.14,5713799985.0
2005-08-24 19:25:00,110.126,110.15,110.121,110.135,5180600019.0
2005-08-24 19:30:00,110.132,110.149,110.084,110.123,6308999988.0
2005-08-24 19:35:00,110.097,110.146,110.087,110.129,4449100000.0
2005-08-24 19:40:00,110.143,110.158,110.099,110.117,4364300021.0
2005-08-24 19:45:00,110.127,110.156,110.104,110.129,4193600011.0
2005-08-24 19:50:00,110.135,110.158,110.082,110.082,4977500015.0
2005-08-24 19:55:00,110.08,110.127,110.075,110.079,4308799999.0
2005-08-24 20:00:00,110.09,110.137,110.069,110.078,3588599985.0
2005-08-24 20:05:00,110.078,110.124,110.056,110.078,5755300005.0
2005-08-24 20:10:00,110.076,110.105,110.049,110.058,5708900020.0
2005-08-24 20:15:00,110.065,110.09,110.047,110.076,3760399999.0
2005-08-24 20:20:00,110.06,110.089,110.031,110.04,5335099987.0
2005-08-24 20:25:00,110.065,110.082,109.998,110.0,6964899987.0
2005-08-24 20:30:00,110.025,110.038,109.994,110.005,3888099986.0
2005-08-24 20:35:00,110.01,110.111,110.01,110.103,4027900013.0
2005-08-24 20:40:00,110.09,110.138,110.087,110.121,6744199986.0
2005-08-24 20:45:00,110.124,110.127,110.058,110.082,7024700013.0
2005-08-24 20:50:00,110.08,110.105,110.051,110.089,4475000005.0
2005-08-24 20:55:00,110.077,110.111,110.063,110.09,5635700023.0
2005-08-24 21:00:00,110.11,110.181,110.1,110.135,4497200022.0
2005-08-24 21:05:00,110.138,110.178,110.131,110.155,4158799998.0
2005-08-24 21:10:00,110.163,110.197,110.141,110.152,3459199990.0
2005-08-24 21:15:00,110.148,110.18,110.129,110.165,6103999987.0
2005-08-24 21:20:00,110.175,110.202,110.147,110.174,6653199998.0
2005-08-24 21:25:00,110.17,110.234,110.17,110.201,4628999999.0
2005-08-24 21:30:00,110.18,110.237,110.177,110.19,3090099976.0
2005-08-24 21:35:00,110.202,110.227,110.182,110.197,2086999984.0
2005-08-24 21:40:00,110.188,110.221,110.155,110.192,4590399988.0
2005-08-24 21:45:00,110.17,110.209,110.163,110.173,3433300008.0
2005-08-24 21:50:00,110.172,110.206,110.152,110.195,2149899989.0
2005-08-24 21:55:00,110.205,110.223,110.177,110.198,2318899991.0
2005-08-24 22:00:00,110.2,110.235,110.181,110.199,4237700020.0
2005-08-24 22:05:00,110.18,110.21,110.158,110.16,1306800002.0
2005-08-24 22:10:00,110.182,110.189,110.141,110.165,2054399999.0
2005-08-24 22:15:00,110.158,110.194,110.144,110.183,1764700007.0
2005-08-24 22:20:00,110.182,110.234,110.182,110.183,1380900005.0
2005-08-24 22:25:00,110.208,110.237,110.186,110.223,1919299991.0
2005-08-24 22:30:00,110.205,110.222,110.173,110.173,2428199999.0
2005-08-24 22:35:00,110.187,110.2,110.151,110.173,1932500018.0
2005-08-24 22:40:00,110.159,110.203,110.158,110.193,1738000007.0
2005-08-24 22:45:00,110.195,110.196,110.155,110.16,1828399992.0
2005-08-24 22:50:00,110.188,110.216,110.161,110.182,1599799997.0
2005-08-24 22:55:00,110.181,110.213,110.175,110.177,1553299989.0
2005-08-24 23:00:00,110.19,110.247,110.19,110.236,1273899987.0
2005-08-24 23:05:00,110.211,110.242,110.183,110.187,1061500000.0
2005-08-24 23:10:00,110.183,110.217,110.169,110.171,1389099997.0
2005-08-24 23:15:00,110.17,110.207,110.147,110.157,1355900005.0
2005-08-24 23:20:00,110.174,110.22,110.164,110.204,963300011.0
2005-08-24 23:25:00,110.217,110.232,110.185,110.199,952200007.0
2005-08-24 23:30:00,110.205,110.233,110.2,110.214,1068500006.0
2005-08-24 23:35:00,110.222,110.244,110.194,110.208,1129900011.0
2005-08-24 23:40:00,110.205,110.24,110.152,110.182,1274300006.0
2005-08-24 23:45:00,110.182,110.216,110.163,110.202,1379999996.0
2005-08-24 23:50:00,110.181,110.231,110.181,110.218,1121599994.0
2005-08-24 23:55:00,110.212,110.249,110.206,110.235,1306699986.0
2005-08-25 00:00:00,110.215,110.294,110.21,110.259,1073399998.0
2005-08-25 00:05:00,110.267,110.333,110.249,110.249,1103299999.0
2005-08-25 00:10:00,110.268,110.298,110.238,110.281,1462000003.0
2005-08-25 00:15:00,110.267,110.294,110.249,110.249,1367800020.0
2005-08-25 00:20:00,110.284,110.284,110.221,110.225,1339100002.0
2005-08-25 00:25:00,110.264,110.287,110.239,110.269,1288500001.0
2005-08-25 00:30:00,110.262,110.286,110.242,110.25,1273399995.0
2005-08-25 00:35:00,110.258,110.274,110.246,110.268,1524000008.0
2005-08-25 00:40:00,110.243,110.247,110.178,110.222,1316799991.0
2005-08-25 00:45:00,110.215,110.255,110.209,110.249,1156800007.0
2005-08-25 00:50:00,110.234,110.276,110.223,110.232,1305200004.0
2005-08-25 00:55:00,110.255,110.264,110.215,110.23,946500000.0
2005-08-25 01:00:00,110.237,110.282,110.234,110.253,1146900005.0
2005-08-25 01:05:00,110.266,110.305,110.265,110.28,939699994.0
2005-08-25 01:10:00,110.3,110.363,110.283,110.335,1536000003.0
2005-08-25 01:15:00,110.335,110.365,110.316,110.361,1264700008.0
2005-08-25 01:20:00,110.349,110.389,110.342,110.357,970399999.0
2005-08-25 01:25:00,110.362,110.416,110.362,110.399,1117500002.0
2005-08-25 01:30:00,110.4,110.4,110.354,110.354,1159199996.0
2005-08-25 01:35:00,110.377,110.386,110.333,110.35,908700001.0
2005-08-25 01:40:00,110.363,110.391,110.349,110.354,1398400011.0
2005-08-25 01:45:00,110.36,110.377,110.347,110.366,1111599988.0
2005-08-25 01:50:00,110.33,110.386,110.306,110.371,1105499996.0
2005-08-25 01:55:00,110.377,110.436,110.357,110.425,1247699997.0
2005-08-25 02:00:00,110.399,110.434,110.348,110.352,1145199989.0
2005-08-25 02:05:00,110.356,110.374,110.33,110.36,1254400009.0
2005-08-25 02:10:00,110.36,110.379,110.338,110.355,1306099986.0
2005-08-25 02:15:00,110.356,110.369,110.335,110.344,1009400000.0
2005-08-25 02:20:00,110.342,110.369,110.329,110.349,1083699997.0
2005-08-25 02:25:00,110.326,110.358,110.282,110.307,1466199988.0
2005-08-25 02:30:00,110.323,110.355,110.304,110.333,1225199998.0
2005-08-25 02:35:00,110.335,110.386,110.311,110.377,1208799992.0
2005-08-25 02:40:00,110.384,110.39,110.34,110.368,1037800002.0
2005-08-25 02:45:00,110.367,110.371,110.32,110.349,1418500007.0
2005-08-25 02:50:00,110.341,110.393,110.33,110.344,1272800010.0
2005-08-25 02:55:00,110.346,110.35,110.217,110.22,1176699992.0
2005-08-25 03:00:00,110.223,110.245,110.178,110.201,942600009.0
2005-08-25 03:05:00,110.2,110.251,110.184,110.188,1131199999.0
2005-08-25 03:10:00,110.175,110.222,110.154,110.208,1025399999.0
2005-08-25 03:15:00,110.214,110.277,110.205,110.263,888900000.0
2005-08-25 03:20:00,110.265,110.284,110.233,110.237,1582099993.0
2005-08-25 03:25:00,110.239,110.259,110.209,110.238,1303599994.0
2005-08-25 03:30:00,110.238,110.249,110.208,110.223,1399599992.0
2005-08-25 03:35:00,110.223,110.247,110.213,110.227,1286300011.0
2005-08-25 03:40:00,110.235,110.25,110.186,110.209,972699994.0
2005-08-25 03:45:00,110.215,110.237,110.197,110.213,917499993.0
2005-08-25 03:50:00,110.207,110.227,110.179,110.204,1201000009.0
2005-08-25 03:55:00,110.201,110.22,110.192,110.196,1199499994.0
2005-08-25 04:00:00,110.215,110.231,110.194,110.205,1481399987.0
2005-08-25 04:05:00,110.218,110.222,110.191,110.193,1541299988.0
2005-08-25 04:10:00,110.185,110.211,110.167,110.18,1205100004.0
2005-08-25 04:15:00,110.188,110.191,110.096,110.103,1145400003.0
2005-08-25 04:20:00,110.097,110.158,110.096,110.137,1270899994.0
2005-08-25 04:25:00,110.123,110.136,110.1,110.109,1187899989.0
2005-08-25 04:30:00,110.095,110.118,110.063,110.063,825800010.0
2005-08-25 04:35:00,110.072,110.073,109.992,110.043,891499988.0
2005-08-25 04:40:00,110.057,110.07,109.993,109.998,1405299999.0
2005-08-25 04:45:00,110.02,110.061,110.0,110.019,1224100005.0
2005-08-25 04:50:00,110.015,110.087,110.015,110.068,928200008.0
2005-08-25 04:55:00,110.065,110.098,110.045,110.054,1076600003.0
2005-08-25 05:00:00,110.045,110.085,110.019,110.066,991400008.0
2005-08-25 05:05:00,110.061,110.098,110.046,110.079,1051199999.0
2005-08-25 05:10:00,110.078,110.093,109.993,109.993,983299997.0
2005-08-25 05:15:00,109.975,109.978,109.898,109.937,1320399993.0
2005-08-25 05:20:00,109.947,109.967,109.926,109.93,1262499995.0
2005-08-25 05:25:00,109.915,109.958,109.881,109.958,770300005.0
2005-08-25 05:30:00,109.969,109.969,109.884,109.91,1585100002.0
2005-08-25 05:35:00,109.904,109.933,109.864,109.864,914700000.0
2005-08-25 05:40:00,109.862,109.87,109.797,109.847,1266399995.0
2005-08-25 05:45:00,109.87,109.875,109.782,109.782,1430600001.0
2005-08-25 05:50:00,109.78,109.792,109.754,109.785,1306000010.0
2005-08-25 05:55:00,109.792,109.831,109.775,109.822,1607400011.0
2005-08-25 06:00:00,109.808,109.854,109.803,109.803,1151900002.0
2005-08-25 06:05:00,109.842,109.844,109.757,109.762,1758599993.0
2005-08-25 06:10:00,109.758,109.804,109.745,109.766,1318300003.0
2005-08-25 06:15:00,109.769,109.847,109.769,109.827,1102900006.0
2005-08-25 06:20:00,109.805,109.874,109.805,109.863,963200006.0
2005-08-25 06:25:00,109.878,109.889,109.82,109.821,1496299983.0
2005-08-25 06:30:00,109.837,109.846,109.788,109.803,1714999990.0
2005-08-25 06:35:00,109.801,109.801,109.759,109.77,1205899991.0
2005-08-25 06:40:00,109.765,109.795,109.76,109.77,1087099993.0
2005-08-25 06:45:00,109.777,109.857,109.777,109.824,1128099992.0
2005-08-25 06:50:00,109.83,109.88,109.821,109.873,1630500011.0
2005-08-25 06:55:00,109.874,109.904,109.867,109.879,1075099990.0
2005-08-25 07:00:00,109.884,109.914,109.865,109.865,1440399995.0
2005-08-25 07:05:00,109.888,109.889,109.83,109.83,1108499997.0
2005-08-25 07:10:00,109.844,109.877,109.824,109.874,1082799996.0
2005-08-25 07:15:00,109.865,109.916,109.84,109.909,1008199995.0
2005-08-25 07:20:00,109.91,109.93,109.883,109.895,1270599992.0
2005-08-25 07:25:00,109.895,109.92,109.854,109.901,1383199993.0
2005-08-25 07:30:00,109.88,109.91,109.862,109.905,1104799993.0
2005-08-25 07:35:00,109.886,109.91,109.866,109.884,1051599999.0
2005-08-25 07:40:00,109.895,109.931,109.882,109.887,1158100005.0
2005-08-25 07:45:00,109.882,109.918,109.875,109.893,1187400006.0
2005-08-25 07:50:00,109.893,109.945,109.887,109.92,528200002.0
2005-08-25 07:55:00,109.925,109.934,109.881,109.893,903099997.0
2005-08-25 08:00:00,109.9,109.903,109.802,109.806,1131900005.0
2005-08-25 08:05:00,109.815,109.859,109.811,109.84,1252799994.0
2005-08-25 08:10:00,109.85,109.866,109.809,109.836,1363099997.0
2005-08-25 08:15:00,109.826,109.859,109.807,109.824,1179400004.0
2005-08-25 08:20:00,109.828,109.882,109.822,109.862,1177699996.0
2005-08-25 08:25:00,109.858,109.876,109.828,109.841,1168499997.0
2005-08-25 08:30:00,109.827,109.851,109.799,109.821,1344899999.0
2005-08-25 08:35:00,109.822,109.88,109.822,109.859,1134299996.0
2005-08-25 08:40:00,109.862,109.865,109.809,109.86,1523899986.0
2005-08-25 08:45:00,109.833,109.857,109.791,109.8,1657799998.0
2005-08-25 08:50:00,109.804,109.838,109.786,109.806,1459799995.0
2005-08-25 08:55:00,109.805,109.833,109.777,109.828,1046000002.0
2005-08-25 09:00:00,109.818,109.827,109.795,109.797,1129500004.0
2005-08-25 09:05:00,109.804,109.856,109.798,109.849,1227000002.0
2005-08-25 09:10:00,109.828,109.859,109.804,109.804,1152500009.0
2005-08-25 09:15:00,109.823,109.853,109.799,109.824,1131300005.0
2005-08-25 09:20:00,109.836,109.881,109.819,109.873,1144400011.0
2005-08-25 09:25:00,109.868,109.9,109.828,109.885,1460099994.0
2005-08-25 09:30:00,109.862,109.895,109.835,109.846,1028800008.0
2005-08-25 09:35:00,109.848,109.897,109.824,109.836,1083099995.0
2005-08-25 09:40:00,109.833,109.873,109.815,109.843,1204500010.0
2005-08-25 09:45:00,109.871,109.88,109.84,109.857,1415100000.0
2005-08-25 09:50:00,109.856,109.921,109.856,109.904,1150400000.0
2005-08-25 09:55:00,109.907,109.938,109.897,109.913,730000005.0
2005-08-25 10:00:00,109.907,109.986,109.906,109.955,1328500001.0
2005-08-25 10:05:00,109.977,110.056,109.962,110.053,1333800000.0
2005-08-25 10:10:00,110.041,110.055,110.005,110.038,1081800007.0
2005-08-25 10:15:00,110.038,110.063,110.014,110.023,1444699994.0
2005-08-25 10:20:00,110.03,110.051,109.98,110.008,1106499999.0
2005-08-25 10:25:00,110.013,110.049,109.987,110.006,1175399992.0
2005-08-25 10:30:00,110.01,110.013,109.913,109.923,1100899990.0
2005-08-25 10:35:00,109.935,109.962,109.899,109.916,1174399988.0
2005-08-25 10:40:00,109.925,109.961,109.908,109.908,1395800006.0
2005-08-25 10:45:00,109.923,109.946,109.909,109.926,1116899999.0
2005-08-25 10:50:00,109.925,109.954,109.903,109.914,1228900009.0
2005-08-25 10:55:00,109.912,109.951,109.879,109.916,1331799995.0
2005-08-25 11:00:00,109.913,109.93,109.881,109.883,1259399993.0
2005-08-25 11:05:00,109.895,109.911,109.86,109.871,1251600001.0
2005-08-25 11:10:00,109.869,109.932,109.839,109.924,1279800013.0
2005-08-25 11:15:00,109.937,109.971,109.885,109.962,1447399998.0
2005-08-25 11:20:00,109.952,109.963,109.91,109.934,1048200003.0
2005-08-25 11:25:00,109.934,109.973,109.925,109.944,719300001.0
2005-08-25 11:30:00,109.95,109.95,109.883,109.943,1497800006.0
2005-08-25 11:35:00,109.928,109.929,109.868,109.902,1176000003.0
2005-08-25 11:40:00,109.906,109.919,109.865,109.885,1120100007.0
2005-08-25 11:45:00,109.902,109.942,109.894,109.923,1393799986.0
2005-08-25 11:50:00,109.917,109.934,109.887,109.919,1542400004.0
2005-08-25 11:55:00,109.922,109.944,109.899,109.925,1441900006.0
2005-08-25 12:00:00,109.913,109.952,109.894,109.923,1284200002.0
2005-08-25 12:05:00,109.932,109.977,109.915,109.951,1265200004.0
2005-08-25 12:10:00,109.959,109.963,109.9,109.908,1298600004.0
2005-08-25 12:15:00,109.922,109.934,109.869,109.896,1089300001.0
2005-08-25 12:20:00,109.887,109.904,109.85,109.888,1182500002.0
2005-08-25 12:25:00,109.871,109.909,109.858,109.871,1291899995.0
2005-08-25 12:30:00,109.872,109.89,109.838,109.845,1011100007.0
2005-08-25 12:35:00,109.862,109.884,109.832,109.846,1383300015.0
2005-08-25 12:40:00,109.857,109.876,109.828,109.845,1309900011.0
2005-08-25 12:45:00,109.852,109.875,109.828,109.854,1532299994.0
2005-08-25 12:50:00,109.843,109.934,109.843,109.916,1294099991.0
2005-08-25 12:55:00,109.925,109.944,109.878,109.917,1329600007.0
2005-08-25 13:00:00,109.902,109.975,109.901,109.927,1081699998.0
2005-08-25 13:05:00,109.926,109.954,109.908,109.929,1201799998.0
2005-08-25 13:10:00,109.928,109.946,109.902,109.918,1258000001.0
2005-08-25 13:15:00,109.911,109.932,109.883,109.883,1398900006.0
2005-08-25 13:20:00,109.88,109.907,109.838,109.85,1415800017.0
2005-08-25 13:25:00,109.85,109.891,109.823,109.886,1455100000.0
2005-08-25 13:30:00,109.86,109.896,109.855,109.896,1278900008.0
2005-08-25 13:35:00,109.86,109.926,109.86,109.905,1148900000.0
2005-08-25 13:40:00,109.893,109.939,109.876,109.903,1179699995.0
2005-08-25 13:45:00,109.888,109.961,109.884,109.944,1343700002.0
2005-08-25 13:50:00,109.943,109.964,109.901,109.905,1166999996.0
2005-08-25 13:55:00,109.903,109.912,109.857,109.903,1089900001.0
2005-08-25 14:00:00,109.92,109.977,109.914,109.937,758600003.0
2005-08-25 14:05:00,109.975,110.016,109.96,110.003,1050699999.0
2005-08-25 14:10:00,110.012,110.054,109.993,109.997,1236400003.0
2005-08-25 14:15:00,110.001,110.003,109.939,109.968,1435500001.0
2005-08-25 14:20:00,109.983,110.002,109.962,109.965,1350600020.0
2005-08-25 14:25:00,109.972,109.977,109.917,109.945,1376800013.0
2005-08-25 14:30:00,109.955,110.005,109.937,109.989,1227999980.0
2005-08-25 14:35:00,109.953,109.978,109.928,109.935,1008900005.0
2005-08-25 14:40:00,109.942,109.964,109.861,109.861,1156799995.0
2005-08-25 14:45:00,109.861,109.906,109.845,109.906,1201000004.0
2005-08-25 14:50:00,109.872,109.944,109.859,109.919,1159100005.0
2005-08-25 14:55:00,109.937,109.954,109.903,109.908,993900014.0
2005-08-25 15:00:00,109.875,109.907,109.86,109.886,794399994.0
2005-08-25 15:05:00,109.905,109.936,109.886,109.936,1127600009.0
2005-08-25 15:10:00,109.91,109.948,109.889,109.925,1317300001.0
2005-08-25 15:15:00,109.901,109.921,109.857,109.857,1062100006.0
2005-08-25 15:20:00,109.852,109.906,109.851,109.88,1416800002.0
2005-08-25 15:25:00,109.887,109.945,109.886,109.945,1144500002.0
2005-08-25 15:30:00,109.945,110.047,109.931,110.012,1002100005.0
2005-08-25 15:35:00,110.002,110.038,109.953,109.966,1019700001.0
2005-08-25 15:40:00,109.971,110.005,109.934,109.984,985299990.0
2005-08-25 15:45:00,109.981,110.031,109.971,109.972,1378300005.0
2005-08-25 15:50:00,109.973,109.986,109.92,109.92,1275500003.0
2005-08-25 15:55:00,109.929,109.947,109.882,109.928,1177299995.0
2005-08-25 16:00:00,109.914,109.949,109.887,109.887,1077800003.0
2005-08-25 16:05:00,109.9,109.919,109.855,109.883,1198100008.0
2005-08-25 16:10:00,109.879,109.905,109.878,109.897,874699996.0
2005-08-25 16:15:00,109.903,109.937,109.89,109.937,1061899990.0
2005-08-25 16:20:00,109.937,109.971,109.898,109.912,1250600007.0
2005-08-25 16:25:00,109.908,109.964,109.9,109.94,1513800009.0
2005-08-25 16:30:00,109.946,110.008,109.934,109.988,1195200000.0
2005-08-25 16:35:00,109.978,109.987,109.91,109.935,1372800003.0
2005-08-25 16:40:00,109.93,109.972,109.919,109.939,1484599982.0
2005-08-25 16:45:00,109.95,110.024,109.931,110.023,1419300014.0
2005-08-25 16:50:00,110.027,110.063,109.982,109.992,1510199995.0
2005-08-25 16:55:00,109.983,110.02,109.971,110.016,1529199999.0
2005-08-25 17:00:00,110.025,110.036,109.938,109.939,1434199996.0
2005-08-25 17:05:00,109.946,109.974,109.927,109.934,1426899993.0
2005-08-25 17:10:00,109.936,109.987,109.92,109.941,1111300000.0
2005-08-25 17:15:00,109.937,109.996,109.919,109.99,1038199993.0
2005-08-25 17:20:00,109.979,110.044,109.904,109.904,988800007.0
2005-08-25 17:25:00,109.917,109.955,109.882,109.892,1196400009.0
2005-08-25 17:30:00,109.866,109.968,109.854,109.943,1305500007.0
2005-08-25 17:35:00,109.934,109.935,109.808,109.837,1033699991.0
2005-08-25 17:40:00,109.837,109.903,109.831,109.835,1296499998.0
2005-08-25 17:45:00,109.838,109.938,109.833,109.899,976400005.0
2005-08-25 17:50:00,109.896,109.932,109.876,109.918,1121200002.0
2005-08-25 17:55:00,109.904,110.012,109.904,109.991,972400015.0
2005-08-25 18:00:00,109.971,109.987,109.89,109.95,8034200020.0
2005-08-25 18:05:00,109.95,109.96,109.92,109.93,9773500025.0
2005-08-25 18:10:00,109.93,109.96,109.93,109.93,7818800020.0
2005-08-25 18:15:00,109.92,109.93,109.89,109.92,9808100003.0
2005-08-25 18:20:00,109.93,109.96,109.92,109.96,9859999970.0
2005-08-25 18:25:00,109.95,109.963,109.922,109.94,9785399977.0
2005-08-25 18:30:00,109.921,109.943,109.908,109.92,5760600001.0
2005-08-25 18:35:00,109.91,109.95,109.903,109.909,6765500008.0
2005-08-25 18:40:00,109.93,109.941,109.886,109.888,7010200007.0
2005-08-25 18:45:00,109.896,109.955,109.896,109.911,6202000018.0
2005-08-25 18:50:00,109.928,110.001,109.887,109.985,8589999997.0
2005-08-25 18:55:00,109.955,109.992,109.935,109.973,6400699996.0
2005-08-25 19:00:00,109.979,109.993,109.93,109.98,4487899987.0
2005-08-25 19:05:00,109.982,109.998,109.938,109.966,6398000000.0
2005-08-25 19:10:00,109.985,110.002,109.941,109.941,4199800001.0
2005-08-25 19:15:00,109.947,110.006,109.944,109.954,6309499987.0
2005-08-25 19:20:00,109.957,110.0,109.939,109.959,4533399996.0
2005-08-25 19:25:00,109.981,109.995,109.945,109.983,7171399980.0
2005-08-25 19:30:00,109.954,109.994,109.911,109.927,5712000014.0
2005-08-25 19:35:00,109.925,109.964,109.898,109.93,3957300019.0
2005-08-25 19:40:00,109.971,109.999,109.904,109.967,4610399999.0
2005-08-25 19:45:00,109.958,109.983,109.903,109.918,4844200008.0
2005-08-25 19:50:00,109.918,109.947,109.889,109.911,5102399975.0
2005-08-25 19:55:00,109.918,109.96,109.884,109.943,4932399988.0
2005-08-25 20:00:00,109.942,109.95,109.876,109.907,3191699991.0
2005-08-25 20:05:00,109.902,109.94,109.892,109.914,5444900002.0
2005-08-25 20:10:00,109.918,109.948,109.907,109.915,4359600017.0
2005-08-25 20:15:00,109.91,109.954,109.907,109.918,4481999988.0
2005-08-25 20:20:00,109.928,109.939,109.861,109.88,5569000015.0
2005-08-25 20:25:00,109.895,109.907,109.852,109.88,6734900018.0
2005-08-25 20:30:00,109.89,109.939,109.88,109.913,7197199994.0
2005-08-25 20:35:00,109.914,109.919,109.86,109.86,3525599972.0
2005-08-25 20:40:00,109.86,109.888,109.827,109.865,6012900014.0
2005-08-25 20:45:00,109.873,109.889,109.842,109.862,7663300008.0
2005-08-25 20:50:00,109.883,109.959,109.868,109.949,4296799987.0
2005-08-25 20:55:00,109.939,109.958,109.889,109.92,8074299999.0
2005-08-25 21:00:00,109.906,109.921,109.852,109.899,5802099986.0
2005-08-25 21:05:00,109.899,109.935,109.883,109.928,4107399998.0
2005-08-25 21:10:00,109.908,109.949,109.893,109.929,3689300012.0
2005-08-25 21:15:00,109.935,109.971,109.899,109.925,6784299989.0
2005-08-25 21:20:00,109.937,109.972,109.925,109.95,6827700025.0
2005-08-25 21:25:00,109.935,109.971,109.909,109.971,4620899993.0
2005-08-25 21:30:00,109.944,109.985,109.932,109.954,2840299987.0
2005-08-25 21:35:00,109.962,110.036,109.955,110.01,1846999995.0
2005-08-25 21:40:00,110.014,110.044,109.976,109.99,4834399986.0
2005-08-25 21:45:00,109.987,110.027,109.964,110.01,3658300005.0
2005-08-25 21:50:00,110.017,110.045,109.985,110.033,2077700000.0
2005-08-25 21:55:00,110.038,110.086,110.001,110.06,2021199989.0
2005-08-25 22:00:00,110.06,110.076,110.035,110.06,4022300015.0
2005-08-25 22:05:00,110.045,110.087,110.043,110.066,1355699985.0
2005-08-25 22:10:00,110.053,110.085,110.027,110.035,1573400000.0
2005-08-25 22:15:00,110.038,110.096,110.022,110.079,2174599995.0
2005-08-25 22:20:00,110.088,110.103,110.016,110.03,1249999999.0
2005-08-25 22:25:00,110.042,110.067,110.02,110.028,1709299989.0
2005-08-25 22:30:00,110.057,110.075,110.021,110.03,2424200014.0
2005-08-25 22:35:00,110.031,110.062,110.018,110.057,2073200003.0
2005-08-25 22:40:00,110.057,110.074,110.028,110.039,1330699994.0
2005-08-25 22:45:00,110.063,110.063,109.995,110.01,1701099993.0
2005-08-25 22:50:00,110.002,110.037,109.991,110.013,2020199996.0
2005-08-25 22:55:00,110.01,110.039,109.985,110.033,2080700002.0
2005-08-25 23:00:00,110.045,110.071,110.024,110.034,1096400000.0
2005-08-25 23:05:00,110.022,110.07,110.018,110.027,1343599997.0
2005-08-25 23:10:00,110.062,110.067,110.022,110.055,1270300008.0
2005-08-25 23:15:00,110.043,110.1,110.043,110.074,1207200008.0
2005-08-25 23:20:00,110.068,110.09,110.033,110.048,898899993.0
2005-08-25 23:25:00,110.04,110.079,110.013,110.049,1270199994.0
2005-08-25 23:30:00,110.055,110.087,110.028,110.031,929700003.0
2005-08-25 23:35:00,110.033,110.063,109.99,110.017,1141299999.0
2005-08-25 23:40:00,110.014,110.033,109.979,109.99,1168100004.0
2005-08-25 23:45:00,109.998,110.088,109.998,110.029,1417900004.0
2005-08-25 23:50:00,110.034,110.078,110.025,110.038,1384400000.0
2005-08-25 23:55:00,110.049,110.078,110.014,110.014,1370700010.0
2005-08-26 00:00:00,110.013,110.045,109.976,109.993,1595199986.0
2005-08-26 00:05:00,110.002,110.071,109.982,110.045,1464700003.0
2005-08-26 00:10:00,110.05,110.082,110.041,110.05,1108099986.0
2005-08-26 00:15:00,110.055,110.091,110.046,110.057,1179400004.0
2005-08-26 00:20:00,110.067,110.077,110.042,110.053,1547099999.0
2005-08-26 00:25:00,110.057,110.097,110.057,110.074,1072600002.0
2005-08-26 00:30:00,110.072,110.098,110.054,110.06,1206600006.0
2005-08-26 00:35:00,110.057,110.08,110.048,110.076,1125099998.0
2005-08-26 00:40:00,110.088,110.137,110.075,110.106,1274800003.0
2005-08-26 00:45:00,110.125,110.133,110.074,110.101,999200001.0
2005-08-26 00:50:00,110.09,110.132,109.969,110.064,1487899997.0
2005-08-26 00:55:00,110.06,110.124,110.029,110.117,1164800006.0
2005-08-26 01:00:00,110.12,110.141,110.09,110.141,1185100007.0
2005-08-26 01:05:00,110.115,110.144,110.106,110.133,1161499999.0
2005-08-26 01:10:00,110.135,110.211,110.126,110.186,1022700003.0
2005-08-26 01:15:00,110.19,110.275,110.19,110.213,1365199992.0
2005-08-26 01:20:00,110.212,110.259,110.202,110.22,1092700001.0
2005-08-26 01:25:00,110.245,110.245,110.182,110.22,1132799987.0
2005-08-26 01:30:00,110.235,110.277,110.208,110.231,1305699991.0
2005-08-26 01:35:00,110.245,110.27,110.221,110.228,1373799990.0
2005-08-26 01:40:00,110.258,110.258,110.182,110.209,1100199990.0
2005-08-26 01:45:00,110.202,110.222,110.173,110.191,1141500005.0
2005-08-26 01:50:00,110.184,110.217,110.17,110.215,1220100008.0
2005-08-26 01:55:00,110.22,110.275,110.212,110.272,1402999992.0
2005-08-26 02:00:00,110.287,110.333,110.237,110.237,1309900000.0
2005-08-26 02:05:00,110.242,110.28,110.222,110.244,1308700007.0
2005-08-26 02:10:00,110.233,110.256,110.2,110.225,1350999996.0
2005-08-26 02:15:00,110.235,110.248,110.18,110.203,1090800001.0
2005-08-26 02:20:00,110.207,110.23,110.161,110.173,1067200006.0
2005-08-26 02:25:00,110.17,110.19,110.151,110.16,1131200006.0
2005-08-26 02:30:00,110.174,110.22,110.169,110.206,1101199999.0
2005-08-26 02:35:00,110.208,110.236,110.192,110.208,1309100001.0
2005-08-26 02:40:00,110.207,110.233,110.185,110.225,1179499994.0
2005-08-26 02:45:00,110.224,110.26,110.221,110.231,1431200003.0
2005-08-26 02:50:00,110.24,110.257,110.202,110.203,1159600009.0
2005-08-26 02:55:00,110.213,110.248,110.204,110.206,1080300020.0
2005-08-26 03:00:00,110.204,110.225,110.181,110.204,1348299997.0
2005-08-26 03:05:00,110.22,110.229,110.17,110.229,1174200015.0
2005-08-26 03:10:00,110.235,110.24,110.192,110.192,1447100009.0
2005-08-26 03:15:00,110.203,110.235,110.183,110.224,1383799998.0
2005-08-26 03:20:00,110.212,110.242,110.212,110.235,1367999997.0
2005-08-26 03:25:00,110.238,110.278,110.222,110.247,1135100000.0
2005-08-26 03:30:00,110.244,110.28,110.244,110.264,1339899982.0
2005-08-26 03:35:00,110.262,110.346,110.262,110.333,1001499998.0
2005-08-26 03:40:00,110.326,110.38,110.316,110.36,1320099997.0
2005-08-26 03:45:00,110.358,110.383,110.338,110.365,1073899993.0
2005-08-26 03:50:00,110.357,110.363,110.303,110.333,1027000007.0
2005-08-26 03:55:00,110.316,110.367,110.308,110.31,1595900003.0
2005-08-26 04:00:00,110.318,110.329,110.283,110.327,1165400010.0
2005-08-26 04:05:00,110.318,110.322,110.281,110.293,1299599995.0
2005-08-26 04:10:00,110.297,110.322,110.287,110.294,1252299995.0
2005-08-26 04:15:00,110.302,110.303,110.266,110.269,1207400003.0
2005-08-26 04:20:00,110.275,110.326,110.247,110.294,1419200002.0
2005-08-26 04:25:00,110.294,110.324,110.294,110.305,1422400004.0
2005-08-26 04:30:00,110.293,110.322,110.267,110.318,1283400006.0
2005-08-26 04:35:00,110.308,110.313,110.272,110.287,1184599998.0
2005-08-26 04:40:00,110.278,110.304,110.251,110.266,1034300000.0
2005-08-26 04:45:00,110.269,110.29,110.248,110.285,1238200009.0
2005-08-26 04:50:00,110.269,110.304,110.25,110.288,1614400014.0
2005-08-26 04:55:00,110.298,110.304,110.259,110.273,1441400001.0
2005-08-26 05:00:00,110.273,110.298,110.248,110.271,1505299996.0
2005-08-26 05:05:00,110.27,110.3,110.238,110.272,1255299984.0
2005-08-26 05:10:00,110.271,110.281,110.207,110.223,1140600002.0
2005-08-26 05:15:00,110.209,110.224,110.164,110.164,1320799996.0
2005-08-26 05:20:00,110.16,110.167,110.106,110.164,1249300007.0
2005-08-26 05:25:00,110.153,110.153,110.082,110.103,1141200011.0
2005-08-26 05:30:00,110.105,110.156,110.09,110.14,1409299995.0
2005-08-26 05:35:00,110.166,110.174,110.091,110.097,1224500004.0
2005-08-26 05:40:00,110.093,110.134,110.071,110.094,1209900003.0
2005-08-26 05:45:00,110.1,110.126,110.072,110.113,1165900001.0
2005-08-26 05:50:00,110.108,110.135,110.03,110.065,1303100014.0
2005-08-26 05:55:00,110.068,110.101,110.046,110.076,1350699988.0
2005-08-26 06:00:00,110.06,110.084,110.048,110.071,1375099996.0
2005-08-26 06:05:00,110.06,110.092,110.04,110.076,1328099997.0
2005-08-26 06:10:00,110.068,110.119,110.062,110.085,1095799990.0
2005-08-26 06:15:00,110.072,110.093,110.04,110.06,946299998.0
2005-08-26 06:20:00,110.058,110.094,110.046,110.078,1144100015.0
2005-08-26 06:25:00,110.058,110.111,110.046,110.079,1262300006.0
2005-08-26 06:30:00,110.09,110.119,110.071,110.085,1198100004.0
2005-08-26 06:35:00,110.089,110.089,110.03,110.032,1388000001.0
2005-08-26 06:40:00,110.035,110.055,110.011,110.027,894999997.0
2005-08-26 06:45:00,110.035,110.078,110.016,110.078,1355199997.0
2005-08-26 06:50:00,110.095,110.131,110.062,110.077,979099998.0
2005-08-26 06:55:00,110.087,110.1,110.02,110.029,1351500007.0
2005-08-26 07:00:00,110.026,110.08,110.026,110.044,970700005.0
2005-08-26 07:05:00,110.042,110.079,110.039,110.057,1162599998.0
2005-08-26 07:10:00,110.045,110.084,110.036,110.052,1214900002.0
2005-08-26 07:15:00,110.052,110.1,110.035,110.076,978900013.0
2005-08-26 07:20:00,110.055,110.069,110.023,110.024,1288600005.0
2005-08-26 07:25:00,110.001,110.037,109.942,110.001,1070299993.0
2005-08-26 07:30:00,110.007,110.044,109.995,110.033,1416699994.0
2005-08-26 07:35:00,110.028,110.05,110.004,110.029,851099999.0
2005-08-26 07:40:00,110.032,110.054,109.991,110.014,825500004.0
2005-08-26 07:45:00,110.007,110.046,109.993,110.02,1485100000.0
2005-08-26 07:50:00,110.022,110.049,109.972,110.043,1162000006.0
2005-08-26 07:55:00,110.008,110.05,109.996,110.03,1182499995.0
2005-08-26 08:00:00,110.05,110.074,109.994,110.029,1185799986.0
2005-08-26 08:05:00,110.07,110.106,110.016,110.106,1202299998.0
2005-08-26 08:10:00,110.104,110.114,110.062,110.095,1049500003.0
2005-08-26 08:15:00,110.085,110.117,110.075,110.101,1022399997.0
2005-08-26 08:20:00,110.1,110.153,110.091,110.093,1404000010.0
2005-08-26 08:25:00,110.105,110.117,110.074,110.107,1292500004.0
2005-08-26 08:30:00,110.102,110.117,110.053,110.083,1175699997.0
2005-08-26 08:35:00,110.11,110.128,110.088,110.103,1229599996.0
2005-08-26 08:40:00,110.115,110.136,110.096,110.107,1369700010.0
2005-08-26 08:45:00,110.104,110.157,110.101,110.117,1270299996.0
2005-08-26 08:50:00,110.124,110.138,110.097,110.112,1277400002.0
2005-08-26 08:55:00,110.115,110.14,110.086,110.122,989500007.0
2005-08-26 09:00:00,110.1,110.136,110.068,110.074,1320199987.0
2005-08-26 09:05:00,110.055,110.084,110.027,110.035,1368500001.0
2005-08-26 09:10:00,110.025,110.081,110.024,110.033,1354799997.0
2005-08-26 09:15:00,110.052,110.052,109.89,109.898,991199994.0
2005-08-26 09:20:00,109.888,109.934,109.72,109.726,1098800003.0
2005-08-26 09:25:00,109.748,109.877,109.748,109.847,1083200000.0
2005-08-26 09:30:00,109.852,109.869,109.734,109.734,1075899998.0
2005-08-26 09:35:00,109.711,109.711,109.621,109.666,946499994.0
2005-08-26 09:40:00,109.712,109.771,109.672,109.74,1586800008.0
2005-08-26 09:45:00,109.72,109.73,109.634,109.634,1375600006.0
2005-08-26 09:50:00,109.633,109.683,109.605,109.676,1285800001.0
2005-08-26 09:55:00,109.735,109.863,109.735,109.8,828200005.0
2005-08-26 10:00:00,109.786,109.815,109.705,109.705,1047600007.0
2005-08-26 10:05:00,109.705,109.713,109.514,109.518,1233899997.0
2005-08-26 10:10:00,109.517,109.601,109.516,109.552,988900012.0
2005-08-26 10:15:00,109.562,109.588,109.427,109.432,1524600005.0
2005-08-26 10:20:00,109.436,109.485,109.358,109.443,1233199996.0
2005-08-26 10:25:00,109.448,109.528,109.448,109.514,925700000.0
2005-08-26 10:30:00,109.52,109.615,109.52,109.587,1203499984.0
2005-08-26 10:35:00,109.59,109.623,109.574,109.616,1290100013.0
2005-08-26 10:40:00,109.63,109.655,109.601,109.617,972600003.0
2005-08-26 10:45:00,109.649,109.678,109.584,109.595,897900001.0
2005-08-26 10:50:00,109.588,109.616,109.555,109.586,1082500008.0
2005-08-26 10:55:00,109.61,109.672,109.601,109.66,1251099996.0
2005-08-26 11:00:00,109.658,109.665,109.598,109.651,1410800001.0
2005-08-26 11:05:00,109.663,109.675,109.629,109.647,1360299991.0
2005-08-26 11:10:00,109.645,109.668,109.608,109.625,1639800008.0
2005-08-26 11:15:00,109.63,109.687,109.626,109.673,1404199999.0
2005-08-26 11:20:00,109.679,109.734,109.678,109.701,1096900008.0
2005-08-26 11:25:00,109.665,109.696,109.635,109.641,1335799994.0
2005-08-26 11:30:00,109.647,109.675,109.625,109.643,1140499994.0
2005-08-26 11:35:00,109.633,109.716,109.615,109.684,1065699983.0
2005-08-26 11:40:00,109.69,109.69,109.629,109.646,1194500014.0
2005-08-26 11:45:00,109.662,109.708,109.638,109.685,1575499998.0
2005-08-26 11:50:00,109.698,109.709,109.639,109.649,1283000000.0
2005-08-26 11:55:00,109.645,109.675,109.611,109.611,1410300003.0
2005-08-26 12:00:00,109.6,109.645,109.59,109.622,1075900003.0
2005-08-26 12:05:00,109.605,109.644,109.576,109.597,1376699983.0
2005-08-26 12:10:00,109.612,109.648,109.582,109.603,1170900000.0
2005-08-26 12:15:00,109.632,109.632,109.561,109.612,1534200001.0
2005-08-26 12:20:00,109.599,109.64,109.58,109.612,1224600002.0
2005-08-26 12:25:00,109.623,109.633,109.592,109.608,1463800012.0
2005-08-26 12:30:00,109.598,109.643,109.596,109.618,1052600001.0
2005-08-26 12:35:00,109.602,109.641,109.575,109.593,1371400004.0
2005-08-26 12:40:00,109.566,109.608,109.534,109.556,1599299995.0
2005-08-26 12:45:00,109.604,109.651,109.56,109.644,1719899999.0
2005-08-26 12:50:00,109.625,109.654,109.62,109.654,1064300005.0
2005-08-26 12:55:00,109.658,109.659,109.617,109.65,1267100006.0
2005-08-26 13:00:00,109.645,109.738,109.625,109.738,1428700002.0
2005-08-26 13:05:00,109.75,109.793,109.729,109.73,1385500007.0
2005-08-26 13:10:00,109.75,109.766,109.713,109.751,1445300010.0
2005-08-26 13:15:00,109.737,109.754,109.686,109.726,1281800001.0
2005-08-26 13:20:00,109.742,109.749,109.697,109.727,1288699993.0
2005-08-26 13:25:00,109.725,109.738,109.639,109.645,1196000007.0
2005-08-26 13:30:00,109.642,109.661,109.601,109.63,1268500010.0
2005-08-26 13:35:00,109.636,109.673,109.623,109.659,1225700003.0
2005-08-26 13:40:00,109.658,109.73,109.645,109.699,1438099998.0
2005-08-26 13:45:00,109.712,109.75,109.676,109.71,1254399999.0
2005-08-26 13:50:00,109.735,109.741,109.639,109.702,1389500009.0
2005-08-26 13:55:00,109.69,109.69,109.624,109.624,1439400017.0
2005-08-26 14:00:00,109.622,109.643,109.586,109.598,1228399985.0
2005-08-26 14:05:00,109.607,109.625,109.587,109.62,1178400001.0
2005-08-26 14:10:00,109.608,109.63,109.564,109.614,1432600000.0
2005-08-26 14:15:00,109.612,109.666,109.61,109.649,1155599997.0
2005-08-26 14:20:00,109.652,109.673,109.617,109.624,1497700005.0
2005-08-26 14:25:00,109.637,109.666,109.615,109.658,1246700004.0
2005-08-26 14:30:00,109.655,109.667,109.622,109.63,1240399988.0
2005-08-26 14:35:00,109.663,109.673,109.624,109.635,960500001.0
2005-08-26 14:40:00,109.631,109.654,109.549,109.568,1293200006.0
2005-08-26 14:45:00,109.552,109.59,109.546,109.563,1008399995.0
2005-08-26 14:50:00,109.546,109.584,109.523,109.55,1284000012.0
2005-08-26 14:55:00,109.55,109.601,109.533,109.576,1153700012.0
2005-08-26 15:00:00,109.572,109.572,109.532,109.545,830299993.0
2005-08-26 15:05:00,109.555,109.555,109.497,109.526,1157800000.0
2005-08-26 15:10:00,109.528,109.552,109.486,109.526,1373500003.0
2005-08-26 15:15:00,109.508,109.564,109.485,109.564,1079199998.0
2005-08-26 15:20:00,109.561,109.595,109.517,109.54,1489900007.0
2005-08-26 15:25:00,109.563,109.584,109.524,109.561,1125599995.0
2005-08-26 15:30:00,109.575,109.594,109.536,109.555,1445600003.0
2005-08-26 15:35:00,109.542,109.578,109.532,109.553,961899989.0
2005-08-26 15:40:00,109.548,109.586,109.527,109.536,1278299997.0
2005-08-26 15:45:00,109.568,109.59,109.525,109.586,1470399998.0
2005-08-26 15:50:00,109.591,109.663,109.59,109.595,906200001.0
2005-08-26 15:55:00,109.607,109.617,109.56,109.602,1079600008.0
2005-08-26 16:00:00,109.608,109.627,109.551,109.562,1173499993.0
2005-08-26 16:05:00,109.547,109.581,109.52,109.552,1065500011.0
2005-08-26 16:10:00,109.564,109.61,109.556,109.556,1129700004.0
2005-08-26 16:15:00,109.557,109.585,109.539,109.571,791799994.0
2005-08-26 16:20:00,109.576,109.585,109.543,109.543,1068299996.0
2005-08-26 16:25:00,109.538,109.538,109.486,109.507,1355300002.0
2005-08-26 16:30:00,109.51,109.51,109.437,109.468,1163899989.0
2005-08-26 16:35:00,109.47,109.509,109.444,109.48,1308999993.0
2005-08-26 16:40:00,109.489,109.575,109.476,109.558,970300007.0
2005-08-26 16:45:00,109.547,109.603,109.545,109.57,1216100015.0
2005-08-26 16:50:00,109.557,109.71,109.557,109.669,1083299990.0
2005-08-26 16:55:00,109.671,109.703,109.632,109.635,1604200017.0
2005-08-26 17:00:00,109.64,109.67,109.605,109.635,1317199996.0
2005-08-26 17:05:00,109.658,109.703,109.638,109.702,1205699988.0
2005-08-26 17:10:00,109.693,109.743,109.664,109.743,1015900000.0
2005-08-26 17:15:00,109.735,109.744,109.696,109.715,1339200008.0
2005-08-26 17:20:00,109.725,109.735,109.633,109.653,940799999.0
2005-08-26 17:25:00,109.656,109.733,109.641,109.733,1346900001.0
2005-08-26 17:30:00,109.755,109.806,109.747,109.775,813699996.0
2005-08-26 17:35:00,109.785,109.827,109.736,109.798,803499988.0
2005-08-26 17:40:00,109.784,109.881,109.725,109.878,1259299997.0
2005-08-26 17:45:00,109.868,109.895,109.803,109.805,886700004.0
2005-08-26 17:50:00,109.806,109.858,109.806,109.842,1581599986.0
2005-08-26 17:55:00,109.838,109.866,109.831,109.85,1394900002.0
2005-08-26 18:00:00,109.848,109.865,109.807,109.84,8471700018.0
2005-08-26 18:05:00,109.83,109.83,109.77,109.78,8276000036.0
2005-08-26 18:10:00,109.79,109.79,109.72,109.74,10078200021.0
2005-08-26 18:15:00,109.72,109.76,109.698,109.76,7637399986.0
2005-08-26 18:20:00,109.77,109.8,109.77,109.78,8624000020.0
2005-08-26 18:25:00,109.77,109.77,109.726,109.76,8721000026.0
2005-08-26 18:30:00,109.757,109.79,109.738,109.78,5522999989.0
2005-08-26 18:35:00,109.77,109.8,109.75,109.758,6539799979.0
2005-08-26 18:40:00,109.751,109.8,109.745,109.763,6727099978.0
2005-08-26 18:45:00,109.781,109.792,109.742,109.77,6136999988.0
2005-08-26 18:50:00,109.776,109.809,109.761,109.784,8740100029.0
2005-08-26 18:55:00,109.782,109.87,109.782,109.855,6525400007.0
2005-08-26 19:00:00,109.85,109.89,109.836,109.868,4941099998.0
2005-08-26 19:05:00,109.87,109.92,109.87,109.873,5805700030.0
2005-08-26 19:10:00,109.872,109.9,109.837,109.872,4155200014.0
2005-08-26 19:15:00,109.91,109.91,109.831,109.863,5434699981.0
2005-08-26 19:20:00,109.855,109.864,109.811,109.838,4350200023.0
2005-08-26 19:25:00,109.836,109.87,109.821,109.833,7268799997.0
2005-08-26 19:30:00,109.832,109.879,109.813,109.863,6216600009.0
2005-08-26 19:35:00,109.874,109.896,109.835,109.885,4112600036.0
2005-08-26 19:40:00,109.875,109.937,109.852,109.923,4235700001.0
2005-08-26 19:45:00,109.917,109.949,109.885,109.913,4471599993.0
2005-08-26 19:50:00,109.905,109.941,109.892,109.928,4914199987.0
2005-08-26 19:55:00,109.924,109.941,109.896,109.925,4063200017.0
2005-08-26 20:00:00,109.921,109.948,109.901,109.932,3790099986.0
2005-08-26 20:05:00,109.904,109.938,109.893,109.919,5339399997.0
2005-08-26 20:10:00,109.905,109.929,109.892,109.908,5570099986.0
2005-08-26 20:15:00,109.907,109.948,109.899,109.907,4507100004.0
2005-08-26 20:20:00,109.92,109.967,109.901,109.947,5542799998.0
2005-08-26 20:25:00,109.973,109.985,109.937,109.971,3298299992.0
2005-08-26 20:30:00,109.97,110.07,109.97,110.045,5979400021.0
2005-08-26 20:35:00,110.065,110.161,110.04,110.118,3788499981.0
2005-08-26 20:40:00,110.12,110.207,110.098,110.186,6418099970.0
2005-08-26 20:45:00,110.189,110.225,110.129,110.141,6803300018.0
2005-08-26 20:50:00,110.16,110.218,110.136,110.169,4586100010.0
2005-08-26 20:55:00,110.157,110.18,110.136,110.14,6607300013.0
2005-08-26 21:00:00,110.15,110.249,109.658,110.24,4855099995.0
2005-08-26 21:05:00,110.247,110.292,110.205,110.241,3724699994.0
2005-08-26 21:10:00,110.236,110.285,110.216,110.265,4092100023.0
2005-08-26 21:15:00,110.252,110.276,110.197,110.225,6361599987.0
2005-08-26 21:20:00,110.223,110.235,110.149,110.199,7244899995.0
2005-08-26 21:25:00,110.215,110.226,109.751,110.157,4972300007.0
2005-08-26 21:30:00,110.154,110.204,110.154,110.174,2760200006.0
2005-08-26 21:35:00,110.173,110.198,110.15,110.157,1868000027.0
2005-08-26 21:40:00,110.155,110.185,110.122,110.164,4335900005.0
2005-08-26 21:45:00,110.161,110.18,110.096,110.142,3632399992.0
2005-08-26 21:50:00,110.14,110.157,110.08,110.15,2251600000.0
2005-08-26 21:55:00,110.153,110.206,110.102,110.183,1784199998.0
2005-08-26 22:00:00,110.162,110.19,110.113,110.125,3794000018.0
2005-08-26 22:05:00,110.13,110.15,110.111,110.145,1063499993.0
2005-08-26 22:10:00,110.155,110.173,110.121,110.153,1502599999.0
2005-08-26 22:15:00,110.16,110.181,110.12,110.181,1884600001.0
2005-08-26 22:20:00,110.163,110.185,110.15,110.153,1360499994.0
2005-08-26 22:25:00,110.162,110.19,110.144,110.164,1942399996.0
2005-08-26 22:30:00,110.158,110.178,110.13,110.13,3189899971.0
2005-08-26 22:35:00,110.13,110.156,110.104,110.141,1823900012.0
2005-08-26 22:40:00,110.14,110.171,110.118,110.162,1282300005.0
2005-08-26 22:45:00,110.163,110.163,110.111,110.128,1673100000.0
2005-08-26 22:50:00,110.11,110.156,110.079,110.132,1671899999.0
2005-08-26 22:55:00,110.126,110.194,110.113,110.162,1708800008.0
2005-08-28 23:00:00,110.125,110.202,110.125,110.19,1227199997.0
2005-08-28 23:05:00,110.182,110.23,110.161,110.169,1344699996.0
2005-08-28 23:10:00,110.168,110.19,110.147,110.175,1120400008.0
2005-08-28 23:15:00,110.173,110.184,110.138,110.14,863100005.0
2005-08-28 23:20:00,110.128,110.156,110.107,110.117,1186299995.0
2005-08-28 23:25:00,110.112,110.149,110.112,110.112,1307399997.0
2005-08-28 23:30:00,110.102,110.141,109.773,110.102,1007599996.0
2005-08-28 23:35:00,110.105,110.147,110.091,110.135,1748600013.0
2005-08-28 23:40:00,110.145,110.159,110.107,110.128,1679999990.0
2005-08-28 23:45:00,110.132,110.151,110.062,110.076,1409499994.0
2005-08-28 23:50:00,110.08,110.092,110.056,110.085,1308700002.0
2005-08-28 23:55:00,110.085,110.103,110.045,110.045,1108299987.0
2005-08-29 00:00:00,110.102,110.113,110.031,110.065,1629399993.0
2005-08-29 00:05:00,110.032,110.062,110.025,110.045,1219099999.0
2005-08-29 00:10:00,110.067,110.067,110.014,110.021,1283300003.0
2005-08-29 00:15:00,110.03,110.037,109.996,110.022,942700015.0
2005-08-29 00:20:00,110.017,110.046,109.994,110.043,1371299992.0
2005-08-29 00:25:00,110.036,110.045,109.986,110.011,1035899994.0
2005-08-29 00:30:00,110.025,110.025,109.953,109.964,656299998.0
2005-08-29 00:35:00,109.976,110.0,109.948,109.977,1385300002.0
2005-08-29 00:40:00,109.982,109.983,109.958,109.963,1432400000.0
2005-08-29 00:45:00,109.957,109.987,109.955,109.981,1127899995.0
2005-08-29 00:50:00,109.992,110.021,109.967,109.999,1363399994.0
2005-08-29 00:55:00,110.015,110.03,109.973,109.977,943799999.0
2005-08-29 01:00:00,109.972,109.989,109.888,109.931,1512999999.0
2005-08-29 01:05:00,109.942,109.963,109.888,109.896,1029799997.0
2005-08-29 01:10:00,109.892,109.918,109.882,109.884,970099992.0
2005-08-29 01:15:00,109.905,109.954,109.896,109.947,1158900001.0
2005-08-29 01:20:00,109.95,109.988,109.917,109.949,992199994.0
2005-08-29 01:25:00,109.945,109.998,109.925,109.954,1048100013.0
2005-08-29 01:30:00,109.959,109.971,109.922,109.957,1003400005.0
2005-08-29 01:35:00,109.952,109.987,109.92,109.92,1023199996.0
2005-08-29 01:40:00,109.911,109.911,109.831,109.868,922700003.0
2005-08-29 01:45:00,109.858,109.886,109.836,109.878,1508900006.0
2005-08-29 01:50:00,109.87,109.881,109.839,109.866,1120999997.0
2005-08-29 01:55:00,109.862,109.874,109.827,109.847,1036800007.0
2005-08-29 02:00:00,109.857,109.916,109.857,109.906,1361000007.0
2005-08-29 02:05:00,109.923,109.967,109.889,109.957,954200000.0
2005-08-29 02:10:00,109.94,109.979,109.919,109.944,1328999993.0
2005-08-29 02:15:00,109.95,109.963,109.921,109.945,1027499992.0
2005-08-29 02:20:00,109.952,110.027,109.951,110.011,1386699998.0
2005-08-29 02:25:00,110.002,110.063,109.877,110.057,1113499987.0
2005-08-29 02:30:00,110.061,110.079,110.015,110.043,1204299989.0
2005-08-29 02:35:00,110.053,110.062,110.009,110.015,1266699995.0
2005-08-29 02:40:00,110.02,110.04,109.99,110.035,1403899999.0
2005-08-29 02:45:00,110.023,110.034,109.983,110.032,1424799991.0
2005-08-29 02:50:00,110.026,110.054,109.988,109.988,978599987.0
2005-08-29 02:55:00,110.005,110.061,110.002,110.015,1215799994.0
2005-08-29 03:00:00,110.007,110.035,109.988,110.02,1113500000.0
2005-08-29 03:05:00,110.035,110.148,109.901,110.148,1518700001.0
2005-08-29 03:10:00,110.158,110.291,109.934,110.291,854899995.0
2005-08-29 03:15:00,110.316,110.318,110.277,110.312,1330600001.0
2005-08-29 03:20:00,110.33,110.33,110.251,110.264,1043300001.0
2005-08-29 03:25:00,110.282,110.289,110.245,110.285,962499991.0
2005-08-29 03:30:00,110.305,110.381,110.305,110.351,1301899998.0
2005-08-29 03:35:00,110.35,110.38,110.3,110.3,1142099992.0
2005-08-29 03:40:00,110.293,110.333,110.282,110.292,1386600011.0
2005-08-29 03:45:00,110.3,110.333,110.28,110.305,1181800007.0
2005-08-29 03:50:00,110.313,110.324,110.276,110.303,1353299984.0
2005-08-29 03:55:00,110.287,110.295,109.904,110.184,1073200005.0
2005-08-29 04:00:00,110.265,110.274,110.206,110.274,1211400001.0
2005-08-29 04:05:00,110.27,110.274,110.214,110.245,1115100005.0
2005-08-29 04:10:00,110.243,110.261,110.213,110.221,984100004.0
2005-08-29 04:15:00,110.228,110.237,110.174,110.208,1435999989.0
2005-08-29 04:20:00,110.228,110.261,110.208,110.259,1359700001.0
2005-08-29 04:25:00,110.27,110.275,110.206,110.231,1211700001.0
2005-08-29 04:30:00,110.235,110.251,110.19,110.239,1308300007.0
2005-08-29 04:35:00,110.238,110.255,110.206,110.216,1283200001.0
2005-08-29 04:40:00,110.238,110.268,110.217,110.246,1078900009.0
2005-08-29 04:45:00,110.262,110.265,110.212,110.251,1205100004.0
2005-08-29 04:50:00,110.25,110.26,110.207,110.233,1489999995.0
2005-08-29 04:55:00,110.235,110.258,110.205,110.239,1178000014.0
2005-08-29 05:00:00,110.247,110.247,110.178,110.215,1249800000.0
2005-08-29 05:05:00,110.188,110.233,110.181,110.216,1044599999.0
2005-08-29 05:10:00,110.222,110.245,110.189,110.229,1370799993.0
2005-08-29 05:15:00,110.211,110.26,110.204,110.249,1305700004.0
2005-08-29 05:20:00,110.242,110.266,110.213,110.234,1190899994.0
2005-08-29 05:25:00,110.25,110.277,110.218,110.274,1308700018.0
2005-08-29 05:30:00,110.275,110.289,110.23,110.265,1576499989.0
2005-08-29 05:35:00,110.273,110.292,109.965,110.172,1153800002.0
2005-08-29 05:40:00,110.281,110.281,110.221,110.253,1360700013.0
2005-08-29 05:45:00,110.235,110.267,109.957,110.252,1009799991.0
2005-08-29 05:50:00,110.247,110.28,110.223,110.269,1301999995.0
2005-08-29 05:55:00,110.278,110.278,110.216,110.262,1122000004.0
2005-08-29 06:00:00,110.262,110.272,110.212,110.25,1090099998.0
2005-08-29 06:05:00,110.257,110.276,110.221,110.254,1386899999.0
2005-08-29 06:10:00,110.253,110.26,110.21,110.237,1085299989.0
2005-08-29 06:15:00,110.245,110.279,110.242,110.25,1366999991.0
2005-08-29 06:20:00,110.242,110.308,110.242,110.283,1311799982.0
2005-08-29 06:25:00,110.28,110.295,110.247,110.284,1607199990.0
2005-08-29 06:30:00,110.285,110.299,110.259,110.289,1279099997.0
2005-08-29 06:35:00,110.302,110.354,110.299,110.322,1389400010.0
2005-08-29 06:40:00,110.34,110.388,110.31,110.388,1405900005.0
2005-08-29 06:45:00,110.402,110.451,110.369,110.428,942400010.0
2005-08-29 06:50:00,110.432,110.477,110.419,110.423,1475900011.0
2005-08-29 06:55:00,110.43,110.471,110.401,110.401,1039100011.0
2005-08-29 07:00:00,110.406,110.427,110.377,110.394,1052399986.0
2005-08-29 07:05:00,110.397,110.41,110.347,110.347,1332000006.0
2005-08-29 07:10:00,110.356,110.396,110.336,110.351,1035600000.0
2005-08-29 07:15:00,110.36,110.397,110.348,110.387,1250899992.0
2005-08-29 07:20:00,110.398,110.408,110.355,110.387,1080200007.0
2005-08-29 07:25:00,110.387,110.4,110.36,110.389,1245199990.0
2005-08-29 07:30:00,110.383,110.422,110.368,110.407,1331600028.0
2005-08-29 07:35:00,110.411,110.436,110.377,110.39,1148799996.0
2005-08-29 07:40:00,110.374,110.389,110.318,110.318,1155300000.0
2005-08-29 07:45:00,110.322,110.394,110.322,110.374,862599994.0
2005-08-29 07:50:00,110.37,110.394,110.36,110.377,1308299984.0
2005-08-29 07:55:00,110.386,110.391,110.342,110.356,1342500000.0
2005-08-29 08:00:00,110.356,110.385,110.316,110.351,953899996.0
2005-08-29 08:05:00,110.354,110.36,110.303,110.331,1417600002.0
2005-08-29 08:10:00,110.303,110.406,110.295,110.406,1059199993.0
2005-08-29 08:15:00,110.429,110.429,110.358,110.407,996400002.0
2005-08-29 08:20:00,110.384,110.396,110.327,110.327,1057099995.0
2005-08-29 08:25:00,110.308,110.316,110.252,110.279,1075500000.0
2005-08-29 08:30:00,110.285,110.297,110.246,110.273,1676899986.0
2005-08-29 08:35:00,110.258,110.314,110.233,110.309,1023400007.0
2005-08-29 08:40:00,110.286,110.342,110.28,110.303,1201799988.0
2005-08-29 08:45:00,110.306,110.306,110.2,110.234,1344700004.0
2005-08-29 08:50:00,110.25,110.276,110.219,110.267,1559700012.0
2005-08-29 08:55:00,110.256,110.27,110.2,110.204,1102100006.0
2005-08-29 09:00:00,110.211,110.241,110.164,110.241,961300009.0
2005-08-29 09:05:00,110.258,110.262,110.2,110.233,1034000004.0
2005-08-29 09:10:00,110.237,110.28,110.219,110.252,1824500000.0
2005-08-29 09:15:00,110.25,110.281,110.225,110.245,1342300005.0
2005-08-29 09:20:00,110.252,110.28,110.206,110.206,1198599991.0
2005-08-29 09:25:00,110.212,110.256,110.199,110.238,1185400010.0
2005-08-29 09:30:00,110.224,110.254,110.192,110.241,1345800006.0
2005-08-29 09:35:00,110.26,110.26,110.195,110.212,1458500004.0
2005-08-29 09:40:00,110.215,110.226,110.16,110.169,1147100013.0
2005-08-29 09:45:00,110.178,110.213,110.132,110.168,1360399983.0
2005-08-29 09:50:00,110.191,110.229,110.174,110.195,1068599996.0
2005-08-29 09:55:00,110.222,110.279,110.209,110.209,1200599987.0
2005-08-29 10:00:00,110.245,110.283,110.228,110.258,1347999996.0
2005-08-29 10:05:00,110.273,110.304,110.243,110.292,1271700013.0
2005-08-29 10:10:00,110.298,110.326,110.255,110.307,951699993.0
2005-08-29 10:15:00,110.295,110.313,110.234,110.26,1382300000.0
2005-08-29 10:20:00,110.288,110.288,110.206,110.229,1360199999.0
2005-08-29 10:25:00,110.26,110.273,110.198,110.252,1156900012.0
2005-08-29 10:30:00,110.238,110.288,110.21,110.27,930600002.0
2005-08-29 10:35:00,110.265,110.319,110.208,110.289,931399998.0
2005-08-29 10:40:00,110.313,110.316,110.263,110.303,1525699993.0
2005-08-29 10:45:00,110.28,110.307,110.26,110.297,1153299999.0
2005-08-29 10:50:00,110.296,110.301,110.25,110.284,909400001.0
2005-08-29 10:55:00,110.287,110.331,110.258,110.296,1255000008.0
2005-08-29 11:00:00,110.336,110.337,110.291,110.317,965599999.0
2005-08-29 11:05:00,110.29,110.322,110.28,110.295,1186400013.0
2005-08-29 11:10:00,110.318,110.325,110.26,110.288,1184699998.0
2005-08-29 11:15:00,110.305,110.309,110.262,110.299,1025100006.0
2005-08-29 11:20:00,110.306,110.306,109.977,110.292,1037999997.0
2005-08-29 11:25:00,110.287,110.304,109.976,110.28,870300002.0
2005-08-29 11:30:00,110.302,110.313,110.267,110.307,1152399997.0
2005-08-29 11:35:00,110.3,110.367,110.276,110.331,1040300001.0
2005-08-29 11:40:00,110.305,110.374,110.286,110.354,1091600004.0
2005-08-29 11:45:00,110.373,110.414,110.314,110.35,1255999981.0
2005-08-29 11:50:00,110.362,110.368,110.313,110.365,1188200014.0
2005-08-29 11:55:00,110.357,110.407,110.341,110.4,1254600001.0
2005-08-29 12:00:00,110.387,110.425,110.383,110.409,776399994.0
2005-08-29 12:05:00,110.393,110.424,110.375,110.402,1290099997.0
2005-08-29 12:10:00,110.39,110.433,110.378,110.408,1084099998.0
2005-08-29 12:15:00,110.408,110.436,110.38,110.421,1209999991.0
2005-08-29 12:20:00,110.429,110.437,110.392,110.423,1468099997.0
2005-08-29 12:25:00,110.422,110.436,110.398,110.416,1147099994.0
2005-08-29 12:30:00,110.427,110.461,110.419,110.44,1132699990.0
2005-08-29 12:35:00,110.44,110.47,110.423,110.456,1114500010.0
2005-08-29 12:40:00,110.465,110.569,110.424,110.552,1021900007.0
2005-08-29 12:45:00,110.566,110.571,110.521,110.552,1735600005.0
2005-08-29 12:50:00,110.53,110.56,110.492,110.543,1397300009.0
2005-08-29 12:55:00,110.528,110.548,110.494,110.524,1711599996.0
2005-08-29 13:00:00,110.535,110.553,110.494,110.542,911299999.0
2005-08-29 13:05:00,110.546,110.546,110.495,110.522,1332599999.0
2005-08-29 13:10:00,110.53,110.539,110.49,110.507,1285699999.0
2005-08-29 13:15:00,110.511,110.522,110.465,110.516,1071600001.0
2005-08-29 13:20:00,110.499,110.515,110.447,110.465,1249700007.0
2005-08-29 13:25:00,110.477,110.491,110.439,110.469,1156500001.0
2005-08-29 13:30:00,110.443,110.452,110.399,110.417,1067999991.0
2005-08-29 13:35:00,110.39,110.42,110.359,110.369,1010600005.0
2005-08-29 13:40:00,110.408,110.418,110.339,110.405,1104700004.0
2005-08-29 13:45:00,110.393,110.404,110.348,110.35,937000002.0
2005-08-29 13:50:00,110.373,110.4,110.333,110.375,1299599994.0
2005-08-29 13:55:00,110.395,110.395,110.283,110.354,1086700007.0
2005-08-29 14:00:00,110.366,110.394,110.341,110.365,1165800001.0
2005-08-29 14:05:00,110.34,110.395,110.325,110.373,955699988.0
2005-08-29 14:10:00,110.382,110.423,110.367,110.415,1076000003.0
2005-08-29 14:15:00,110.429,110.462,110.392,110.436,1476500006.0
2005-08-29 14:20:00,110.443,110.493,110.405,110.482,1496799995.0
2005-08-29 14:25:00,110.517,110.547,110.479,110.525,880300003.0
2005-08-29 14:30:00,110.508,110.548,110.448,110.448,1115800008.0
2005-08-29 14:35:00,110.435,110.488,110.43,110.473,843500007.0
2005-08-29 14:40:00,110.461,110.537,110.461,110.534,1056700005.0
2005-08-29 14:45:00,110.513,110.515,110.463,110.51,1150700001.0
2005-08-29 14:50:00,110.514,110.515,110.46,110.497,1080299992.0
2005-08-29 14:55:00,110.493,110.499,110.451,110.457,998800007.0
2005-08-29 15:00:00,110.456,110.508,110.432,110.473,1183500005.0
2005-08-29 15:05:00,110.49,110.498,110.454,110.462,729100011.0
2005-08-29 15:10:00,110.488,110.497,110.438,110.453,1142000008.0
2005-08-29 15:15:00,110.46,110.518,110.454,110.495,1274699999.0
2005-08-29 15:20:00,110.494,110.518,110.459,110.49,1211300006.0
2005-08-29 15:25:00,110.507,110.573,110.483,110.563,1135800004.0
2005-08-29 15:30:00,110.57,110.575,110.496,110.503,1329599999.0
2005-08-29 15:35:00,110.518,110.519,110.448,110.472,833900011.0
2005-08-29 15:40:00,110.496,110.531,110.456,110.485,1327499999.0
2005-08-29 15:45:00,110.495,110.516,110.437,110.516,919500000.0
2005-08-29 15:50:00,110.487,110.536,110.446,110.527,1175400003.0
2005-08-29 15:55:00,110.514,110.515,110.465,110.515,729699995.0
2005-08-29 16:00:00,110.522,110.535,110.472,110.516,972400000.0
2005-08-29 16:05:00,110.523,110.547,110.488,110.495,1076999998.0
2005-08-29 16:10:00,110.518,110.548,110.459,110.488,947699993.0
2005-08-29 16:15:00,110.52,110.598,110.5,110.598,925400006.0
2005-08-29 16:20:00,110.592,110.603,110.516,110.576,1070699997.0
2005-08-29 16:25:00,110.57,110.572,110.475,110.502,1238800005.0
2005-08-29 16:30:00,110.502,110.535,110.487,110.49,1378899990.0
2005-08-29 16:35:00,110.491,110.491,110.432,110.455,1215100000.0
2005-08-29 16:40:00,110.446,110.46,110.403,110.438,1568800001.0
2005-08-29 16:45:00,110.448,110.532,110.405,110.524,1346500005.0
2005-08-29 16:50:00,110.525,110.542,110.487,110.538,1062399999.0
2005-08-29 16:55:00,110.534,110.534,110.47,110.527,1240700001.0
2005-08-29 17:00:00,110.535,110.535,110.422,110.426,1209700001.0
2005-08-29 17:05:00,110.428,110.547,110.418,110.539,883299990.0
2005-08-29 17:10:00,110.556,110.56,110.488,110.56,1599200009.0
2005-08-29 17:15:00,110.537,110.56,110.5,110.527,1253899997.0
2005-08-29 17:20:00,110.548,110.548,110.474,110.502,921300006.0
2005-08-29 17:25:00,110.494,110.499,110.44,110.488,1088700001.0
2005-08-29 17:30:00,110.477,110.509,110.45,110.503,1207600005.0
2005-08-29 17:35:00,110.507,110.507,110.445,110.465,1025700004.0
2005-08-29 17:40:00,110.455,110.483,110.412,110.422,1340399981.0
2005-08-29 17:45:00,110.438,110.495,110.417,110.485,1299499999.0
2005-08-29 17:50:00,110.442,110.521,110.442,110.516,1402600006.0
2005-08-29 17:55:00,110.485,110.543,110.475,110.506,1136900006.0
2005-08-29 18:00:00,110.515,110.65,110.491,110.63,8272699999.0
2005-08-29 18:05:00,110.64,110.66,110.62,110.65,10082500005.0
2005-08-29 18:10:00,110.64,110.69,110.634,110.68,9903500031.0
2005-08-29 18:15:00,110.69,110.69,110.638,110.66,9628900059.0
2005-08-29 18:20:00,110.65,110.69,110.64,110.64,9405500075.0
2005-08-29 18:25:00,110.64,110.67,110.624,110.66,7400200039.0
2005-08-29 18:30:00,110.642,110.65,110.578,110.6,8461299990.0
2005-08-29 18:35:00,110.61,110.634,110.573,110.595,6633200009.0
2005-08-29 18:40:00,110.593,110.624,110.561,110.586,6516100017.0
2005-08-29 18:45:00,110.593,110.615,110.567,110.582,6296500002.0
2005-08-29 18:50:00,110.592,110.64,110.579,110.614,8118899999.0
2005-08-29 18:55:00,110.611,110.636,110.579,110.594,5962999967.0
2005-08-29 19:00:00,110.593,110.632,110.567,110.622,4106300003.0
2005-08-29 19:05:00,110.6,110.619,110.558,110.584,7078100005.0
2005-08-29 19:10:00,110.59,110.623,110.571,110.608,3995200000.0
2005-08-29 19:15:00,110.612,110.633,110.583,110.612,6098800009.0
2005-08-29 19:20:00,110.61,110.631,110.583,110.59,5619699997.0
2005-08-29 19:25:00,110.585,110.609,110.57,110.585,6597300003.0
2005-08-29 19:30:00,110.571,110.623,110.561,110.604,6392900026.0
2005-08-29 19:35:00,110.595,110.618,110.534,110.565,3747700014.0
2005-08-29 19:40:00,110.601,110.619,110.549,110.593,4001500007.0
2005-08-29 19:45:00,110.569,110.578,110.515,110.547,4740899993.0
2005-08-29 19:50:00,110.546,110.587,110.519,110.533,5084999999.0
2005-08-29 19:55:00,110.547,110.572,110.464,110.48,4418199996.0
2005-08-29 20:00:00,110.476,110.535,110.459,110.488,4039400012.0
2005-08-29 20:05:00,110.485,110.576,110.483,110.514,5785699987.0
2005-08-29 20:10:00,110.518,110.563,110.514,110.543,5083500005.0
2005-08-29 20:15:00,110.544,110.565,110.513,110.544,4496299987.0
2005-08-29 20:20:00,110.542,110.618,110.531,110.589,5186099986.0
2005-08-29 20:25:00,110.605,110.619,110.54,110.55,7709600027.0
2005-08-29 20:30:00,110.553,110.632,110.539,110.632,5504200016.0
2005-08-29 20:35:00,110.623,110.659,110.609,110.651,3833200001.0
2005-08-29 20:40:00,110.664,110.669,110.607,110.634,7849000006.0
2005-08-29 20:45:00,110.639,110.681,110.631,110.642,7340800021.0
2005-08-29 20:50:00,110.64,110.693,110.631,110.677,4266699995.0
2005-08-29 20:55:00,110.666,110.668,110.63,110.63,6166099975.0
2005-08-29 21:00:00,110.65,110.65,110.582,110.615,4728799993.0
2005-08-29 21:05:00,110.619,110.649,110.59,110.628,4274299999.0
2005-08-29 21:10:00,110.625,110.647,110.512,110.569,3567899997.0
2005-08-29 21:15:00,110.57,110.607,110.539,110.591,7685099986.0
2005-08-29 21:20:00,110.557,110.608,110.536,110.568,6179400001.0
2005-08-29 21:25:00,110.576,110.596,110.552,110.578,4543200008.0
2005-08-29 21:30:00,110.561,110.617,110.56,110.599,2731199975.0
2005-08-29 21:35:00,110.62,110.651,110.608,110.625,1937399989.0
2005-08-29 21:40:00,110.63,110.665,110.627,110.638,4038100024.0
2005-08-29 21:45:00,110.645,110.655,110.597,110.624,3867400004.0
2005-08-29 21:50:00,110.588,110.625,110.564,110.598,1839100001.0
2005-08-29 21:55:00,110.596,110.633,110.587,110.61,1893499997.0
2005-08-29 22:00:00,110.608,110.618,110.559,110.573,4381100016.0
2005-08-29 22:05:00,110.57,110.611,110.565,110.601,1143500007.0
2005-08-29 22:10:00,110.62,110.637,110.591,110.61,2015499993.0
2005-08-29 22:15:00,110.6,110.623,110.577,110.592,2177999990.0
2005-08-29 22:20:00,110.6,110.623,110.573,110.59,1168900008.0
2005-08-29 22:25:00,110.618,110.628,110.576,110.599,1875399991.0
2005-08-29 22:30:00,110.6,110.632,110.581,110.595,2302299991.0
2005-08-29 22:35:00,110.625,110.634,110.593,110.601,1960299995.0
2005-08-29 22:40:00,110.599,110.622,110.551,110.564,1749699991.0
2005-08-29 22:45:00,110.568,110.583,110.546,110.576,1599099999.0
2005-08-29 22:50:00,110.566,110.596,110.554,110.578,1864800002.0
2005-08-29 22:55:00,110.577,110.631,110.567,110.585,1799300015.0
2005-08-29 23:00:00,110.595,110.634,110.591,110.628,1178000006.0
2005-08-29 23:05:00,110.615,110.661,110.596,110.649,1408300001.0
2005-08-29 23:10:00,110.664,110.676,110.604,110.607,1318299994.0
2005-08-29 23:15:00,110.608,110.659,110.596,110.628,1009700003.0
2005-08-29 23:20:00,110.627,110.68,110.617,110.673,1280200002.0
2005-08-29 23:25:00,110.665,110.69,110.642,110.664,1181100011.0
2005-08-29 23:30:00,110.65,110.686,110.628,110.664,1051100010.0
2005-08-29 23:35:00,110.667,110.684,110.653,110.66,1296300003.0
2005-08-29 23:40:00,110.654,110.693,110.654,110.683,1066200004.0
2005-08-29 23:45:00,110.69,110.704,110.662,110.696,1477700008.0
2005-08-29 23:50:00,110.697,110.714,110.668,110.673,1288299999.0
2005-08-29 23:55:00,110.685,110.7,110.658,110.682,1097700013.0
2005-08-30 00:00:00,110.678,110.692,110.623,110.648,1040199992.0
2005-08-30 00:05:00,110.646,110.68,110.633,110.667,1027099997.0
2005-08-30 00:10:00,110.66,110.729,110.644,110.708,875299993.0
2005-08-30 00:15:00,110.705,110.75,110.697,110.742,948100011.0
2005-08-30 00:20:00,110.717,110.751,110.708,110.744,1045099998.0
2005-08-30 00:25:00,110.739,110.755,110.705,110.747,1101800005.0
2005-08-30 00:30:00,110.762,110.789,110.729,110.777,1139999996.0
2005-08-30 00:35:00,110.749,110.787,110.722,110.74,1286799995.0
2005-08-30 00:40:00,110.732,110.767,110.717,110.737,1324199998.0
2005-08-30 00:45:00,110.742,110.747,110.636,110.662,1152300006.0
2005-08-30 00:50:00,110.684,110.693,110.634,110.66,1538700001.0
2005-08-30 00:55:00,110.67,110.7,110.648,110.672,1056300006.0
2005-08-30 01:00:00,110.668,110.695,110.62,110.625,1099799995.0
2005-08-30 01:05:00,110.63,110.644,110.587,110.593,970800003.0
2005-08-30 01:10:00,110.621,110.659,110.608,110.626,869300000.0
2005-08-30 01:15:00,110.62,110.62,110.57,110.591,1203600001.0
2005-08-30 01:20:00,110.607,110.659,110.598,110.649,1309599997.0
2005-08-30 01:25:00,110.643,110.67,110.612,110.659,1038699996.0
2005-08-30 01:30:00,110.657,110.666,110.596,110.596,1142600008.0
2005-08-30 01:35:00,110.599,110.637,110.587,110.587,1062200002.0
2005-08-30 01:40:00,110.6,110.619,110.578,110.578,1130000006.0
2005-08-30 01:45:00,110.568,110.582,110.519,110.549,1173400004.0
2005-08-30 01:50:00,110.572,110.616,110.55,110.616,1232300011.0
2005-08-30 01:55:00,110.617,110.635,110.597,110.624,1638299997.0
2005-08-30 02:00:00,110.601,110.629,110.527,110.537,1476900000.0
2005-08-30 02:05:00,110.548,110.566,110.53,110.552,1075799997.0
2005-08-30 02:10:00,110.54,110.556,110.477,110.519,1176799990.0
2005-08-30 02:15:00,110.515,110.526,110.48,110.49,1084100016.0
2005-08-30 02:20:00,110.497,110.549,110.486,110.542,1030299995.0
2005-08-30 02:25:00,110.549,110.573,110.527,110.544,980799999.0
2005-08-30 02:30:00,110.542,110.57,110.518,110.549,1248099993.0
2005-08-30 02:35:00,110.562,110.603,110.542,110.586,1505700011.0
2005-08-30 02:40:00,110.587,110.595,110.541,110.595,1450399997.0
2005-08-30 02:45:00,110.548,110.588,110.535,110.538,1231699998.0
2005-08-30 02:50:00,110.552,110.582,110.552,110.552,1225899993.0
2005-08-30 02:55:00,110.556,110.592,110.525,110.566,1282899995.0
2005-08-30 03:00:00,110.569,110.581,110.532,110.554,1028199984.0
2005-08-30 03:05:00,110.542,110.572,110.533,110.543,1365199999.0
2005-08-30 03:10:00,110.545,110.567,110.53,110.535,1290399991.0
2005-08-30 03:15:00,110.544,110.589,110.535,110.567,1161300008.0
2005-08-30 03:20:00,110.572,110.589,110.545,110.571,1282999995.0
2005-08-30 03:25:00,110.587,110.618,110.565,110.585,1398099987.0
2005-08-30 03:30:00,110.574,110.657,110.574,110.612,1072399995.0
2005-08-30 03:35:00,110.6,110.68,110.595,110.68,1081000006.0
2005-08-30 03:40:00,110.655,110.688,110.646,110.667,1456700004.0
2005-08-30 03:45:00,110.68,110.768,110.643,110.733,937700008.0
2005-08-30 03:50:00,110.727,110.815,110.727,110.813,1210000010.0
2005-08-30 03:55:00,110.815,110.821,110.729,110.745,1065500016.0
2005-08-30 04:00:00,110.763,110.779,110.675,110.692,1271700001.0
2005-08-30 04:05:00,110.682,110.772,110.681,110.761,1372100002.0
2005-08-30 04:10:00,110.754,110.782,110.743,110.75,1457700006.0
2005-08-30 04:15:00,110.743,110.889,110.732,110.887,1149400010.0
2005-08-30 04:20:00,110.895,110.98,110.895,110.942,823099995.0
2005-08-30 04:25:00,110.932,110.987,110.896,110.913,1324100008.0
2005-08-30 04:30:00,110.92,110.945,110.908,110.921,1249700003.0
2005-08-30 04:35:00,110.925,110.971,110.908,110.931,1169100005.0
2005-08-30 04:40:00,110.938,110.956,110.889,110.889,1182100004.0
2005-08-30 04:45:00,110.89,110.925,110.861,110.885,1249999994.0
2005-08-30 04:50:00,110.884,110.92,110.876,110.908,1007500004.0
2005-08-30 04:55:00,110.894,110.931,110.87,110.873,1092300008.0
2005-08-30 05:00:00,110.882,110.889,110.826,110.831,1255900003.0
2005-08-30 05:05:00,110.818,110.857,110.777,110.847,1268900009.0
2005-08-30 05:10:00,110.86,110.881,110.818,110.87,1034800004.0
2005-08-30 05:15:00,110.865,110.879,110.834,110.843,1080499996.0
2005-08-30 05:20:00,110.845,110.888,110.834,110.868,1161600006.0
2005-08-30 05:25:00,110.877,110.917,110.855,110.917,898900001.0
2005-08-30 05:30:00,110.923,110.923,110.858,110.86,1526299998.0
2005-08-30 05:35:00,110.88,110.931,110.87,110.921,1080700003.0
2005-08-30 05:40:00,110.932,110.957,110.897,110.93,1518599998.0
2005-08-30 05:45:00,110.968,110.969,110.929,110.957,1092000004.0
2005-08-30 05:50:00,110.925,110.964,110.901,110.907,1380799987.0
2005-08-30 05:55:00,110.893,110.934,110.878,110.925,1373100002.0
2005-08-30 06:00:00,110.9,110.94,110.898,110.926,1232199999.0
2005-08-30 06:05:00,110.929,110.98,110.921,110.942,1389599994.0
2005-08-30 06:10:00,110.939,110.981,110.935,110.946,889200000.0
2005-08-30 06:15:00,110.947,110.975,110.925,110.925,1062000010.0
2005-08-30 06:20:00,110.917,110.947,110.906,110.938,1253300006.0
2005-08-30 06:25:00,110.925,110.977,110.903,110.949,1151800002.0
2005-08-30 06:30:00,110.938,110.97,110.924,110.943,1404299992.0
2005-08-30 06:35:00,110.94,110.95,110.876,110.947,1071799998.0
2005-08-30 06:40:00,110.913,110.949,110.906,110.91,1476799996.0
2005-08-30 06:45:00,110.898,110.976,110.895,110.958,1015600000.0
2005-08-30 06:50:00,110.98,110.983,110.907,110.925,1226299999.0
2005-08-30 06:55:00,110.927,110.968,110.904,110.954,1099400001.0
2005-08-30 07:00:00,110.931,110.978,110.93,110.972,1232500007.0
2005-08-30 07:05:00,110.973,110.995,110.934,110.955,1028900003.0
2005-08-30 07:10:00,110.948,110.975,110.871,110.871,836600003.0
2005-08-30 07:15:00,110.86,110.86,110.745,110.814,1052999983.0
2005-08-30 07:20:00,110.822,110.854,110.773,110.85,1379000002.0
2005-08-30 07:25:00,110.841,110.886,110.838,110.884,1168800004.0
2005-08-30 07:30:00,110.87,110.93,110.864,110.899,1345600004.0
2005-08-30 07:35:00,110.867,110.867,110.816,110.841,1174799988.0
2005-08-30 07:40:00,110.857,110.857,110.755,110.779,1029800013.0
2005-08-30 07:45:00,110.793,110.853,110.793,110.842,1149900001.0
2005-08-30 07:50:00,110.854,110.882,110.837,110.85,1177300003.0
2005-08-30 07:55:00,110.845,110.935,110.816,110.92,1178200005.0
2005-08-30 08:00:00,110.925,111.011,110.925,110.948,990099998.0
2005-08-30 08:05:00,110.948,111.074,110.936,110.99,1095799995.0
2005-08-30 08:10:00,110.975,111.018,110.971,111.005,1086300004.0
2005-08-30 08:15:00,111.0,111.005,110.912,110.929,1287900000.0
2005-08-30 08:20:00,110.917,110.966,110.907,110.934,1403000017.0
2005-08-30 08:25:00,110.967,110.967,110.903,110.941,1028400008.0
2005-08-30 08:30:00,110.935,110.952,110.893,110.904,1064699992.0
2005-08-30 08:35:00,110.915,110.953,110.893,110.94,1218500005.0
2005-08-30 08:40:00,110.933,111.015,110.926,110.987,1201300002.0
2005-08-30 08:45:00,110.985,111.033,110.951,110.967,1398500015.0
2005-08-30 08:50:00,110.942,110.955,110.871,110.881,1358999993.0
2005-08-30 08:55:00,110.892,110.92,110.836,110.872,1200800007.0
2005-08-30 09:00:00,110.888,110.938,110.876,110.883,1068199992.0
2005-08-30 09:05:00,110.867,110.926,110.866,110.91,1027200006.0
2005-08-30 09:10:00,110.9,110.941,110.89,110.908,1123299999.0
2005-08-30 09:15:00,110.915,110.981,110.903,110.964,1193600008.0
2005-08-30 09:20:00,110.945,110.945,110.893,110.93,854000009.0
2005-08-30 09:25:00,110.952,110.959,110.871,110.874,1159999993.0
2005-08-30 09:30:00,110.882,110.941,110.868,110.931,1163500004.0
2005-08-30 09:35:00,110.935,110.977,110.926,110.942,1419499995.0
2005-08-30 09:40:00,110.968,111.01,110.926,110.984,1308700003.0
2005-08-30 09:45:00,111.008,111.016,110.974,110.996,1267499994.0
2005-08-30 09:50:00,110.988,111.015,110.953,111.005,1531399995.0
2005-08-30 09:55:00,111.012,111.057,110.987,111.045,1325100010.0
2005-08-30 10:00:00,111.04,111.088,111.029,111.088,1093699996.0
2005-08-30 10:05:00,111.112,111.193,111.112,111.134,1055300000.0
2005-08-30 10:10:00,111.14,111.199,111.112,111.132,1690599995.0
2005-08-30 10:15:00,111.16,111.164,111.096,111.096,1253699999.0
2005-08-30 10:20:00,111.132,111.155,111.091,111.125,985300005.0
2005-08-30 10:25:00,111.115,111.144,111.114,111.114,1253100010.0
2005-08-30 10:30:00,111.112,111.143,111.1,111.126,1537800007.0
2005-08-30 10:35:00,111.12,111.161,111.103,111.157,1116899994.0
2005-08-30 10:40:00,111.169,111.204,111.148,111.156,1160200010.0
2005-08-30 10:45:00,111.156,111.189,111.137,111.138,1228099984.0
2005-08-30 10:50:00,111.12,111.166,111.112,111.14,904300003.0
2005-08-30 10:55:00,111.147,111.175,111.113,111.144,1489000005.0
2005-08-30 11:00:00,111.163,111.19,111.114,111.157,1059399987.0
2005-08-30 11:05:00,111.141,111.186,111.127,111.16,1133800009.0
2005-08-30 11:10:00,111.165,111.181,111.114,111.147,1224499995.0
2005-08-30 11:15:00,111.163,111.221,111.153,111.185,1217500016.0
2005-08-30 11:20:00,111.192,111.217,111.164,111.182,1362600011.0
2005-08-30 11:25:00,111.163,111.191,111.153,111.153,1163400001.0
2005-08-30 11:30:00,111.159,111.199,111.157,111.179,915299997.0
2005-08-30 11:35:00,111.167,111.222,111.167,111.191,1763800010.0
2005-08-30 11:40:00,111.19,111.206,111.13,111.144,1178700004.0
2005-08-30 11:45:00,111.163,111.203,111.137,111.178,1323099997.0
2005-08-30 11:50:00,111.167,111.216,111.164,111.199,1611500003.0
2005-08-30 11:55:00,111.209,111.325,111.206,111.28,1238300009.0
2005-08-30 12:00:00,111.27,111.297,111.248,111.26,1029499994.0
2005-08-30 12:05:00,111.238,111.273,111.232,111.261,1436299990.0
2005-08-30 12:10:00,111.251,111.273,111.215,111.233,1425800006.0
2005-08-30 12:15:00,111.245,111.274,111.224,111.265,1421700007.0
2005-08-30 12:20:00,111.263,111.359,111.245,111.356,978800006.0
2005-08-30 12:25:00,111.34,111.381,111.319,111.344,1217900002.0
2005-08-30 12:30:00,111.333,111.387,111.325,111.368,1126700005.0
2005-08-30 12:35:00,111.352,111.382,111.326,111.326,1166600005.0
2005-08-30 12:40:00,111.343,111.369,111.311,111.332,1059499999.0
2005-08-30 12:45:00,111.372,111.429,111.311,111.42,1870100010.0
2005-08-30 12:50:00,111.415,111.47,111.415,111.469,1184999999.0
2005-08-30 12:55:00,111.475,111.514,111.464,111.498,1393000004.0
2005-08-30 13:00:00,111.492,111.568,111.446,111.567,941600000.0
2005-08-30 13:05:00,111.572,111.578,111.503,111.526,1391599991.0
2005-08-30 13:10:00,111.52,111.584,111.51,111.53,1019500001.0
2005-08-30 13:15:00,111.53,111.58,111.437,111.51,929599995.0
2005-08-30 13:20:00,111.523,111.529,111.469,111.492,1158299991.0
2005-08-30 13:25:00,111.476,111.476,111.415,111.432,1047699992.0
2005-08-30 13:30:00,111.43,111.455,111.396,111.412,1512900007.0
2005-08-30 13:35:00,111.412,111.467,111.4,111.44,1221300000.0
2005-08-30 13:40:00,111.449,111.45,111.387,111.43,1174600009.0
2005-08-30 13:45:00,111.42,111.463,111.388,111.451,1185599991.0
2005-08-30 13:50:00,111.435,111.446,111.366,111.391,1330299995.0
2005-08-30 13:55:00,111.395,111.441,111.38,111.412,1268099984.0
2005-08-30 14:00:00,111.428,111.492,111.414,111.482,1416899997.0
2005-08-30 14:05:00,111.481,111.504,111.455,111.495,1120100005.0
2005-08-30 14:10:00,111.488,111.488,111.43,111.438,995300010.0
2005-08-30 14:15:00,111.49,111.53,111.435,111.523,1182600005.0
2005-08-30 14:20:00,111.527,111.571,111.494,111.534,1404400006.0
2005-08-30 14:25:00,111.528,111.572,111.515,111.57,913199990.0
2005-08-30 14:30:00,111.566,111.59,111.516,111.538,1202300000.0
2005-08-30 14:35:00,111.543,111.544,111.467,111.485,1116499994.0
2005-08-30 14:40:00,111.492,111.492,111.436,111.461,1175700002.0
2005-08-30 14:45:00,111.465,111.541,111.437,111.536,1255900005.0
2005-08-30 14:50:00,111.538,111.538,111.448,111.504,1010199993.0
2005-08-30 14:55:00,111.513,111.523,111.446,111.522,1054500011.0
2005-08-30 15:00:00,111.532,111.555,111.509,111.519,781400010.0
2005-08-30 15:05:00,111.538,111.557,111.508,111.523,882600005.0
2005-08-30 15:10:00,111.509,111.536,111.396,111.396,1304399992.0
2005-08-30 15:15:00,111.387,111.423,111.357,111.42,1342300005.0
2005-08-30 15:20:00,111.43,111.434,111.355,111.406,1321500007.0
2005-08-30 15:25:00,111.398,111.408,111.322,111.366,1022500000.0
2005-08-30 15:30:00,111.363,111.381,111.295,111.319,1112600009.0
2005-08-30 15:35:00,111.317,111.374,111.316,111.362,1059800005.0
2005-08-30 15:40:00,111.368,111.403,111.352,111.403,1344700001.0
2005-08-30 15:45:00,111.402,111.404,111.355,111.378,1475900004.0
2005-08-30 15:50:00,111.405,111.405,111.279,111.319,1346000001.0
2005-08-30 15:55:00,111.337,111.393,111.324,111.379,1154500004.0
2005-08-30 16:00:00,111.386,111.502,111.381,111.443,1107500005.0
2005-08-30 16:05:00,111.444,111.489,111.401,111.401,1205900005.0
2005-08-30 16:10:00,111.406,111.479,111.391,111.479,1116299998.0
2005-08-30 16:15:00,111.488,111.511,111.41,111.414,762599995.0
2005-08-30 16:20:00,111.413,111.453,111.396,111.438,1122599993.0
2005-08-30 16:25:00,111.418,111.507,111.374,111.501,1566700003.0
2005-08-30 16:30:00,111.517,111.559,111.504,111.523,950100002.0
2005-08-30 16:35:00,111.533,111.533,111.45,111.459,1203300001.0
2005-08-30 16:40:00,111.445,111.472,111.413,111.44,1059599996.0
2005-08-30 16:45:00,111.443,111.475,111.403,111.473,1276900019.0
2005-08-30 16:50:00,111.473,111.496,111.441,111.459,1191099999.0
2005-08-30 16:55:00,111.455,111.488,111.432,111.475,1243400003.0
2005-08-30 17:00:00,111.473,111.473,111.41,111.433,1451199988.0
2005-08-30 17:05:00,111.418,111.425,111.36,111.367,1340099992.0
2005-08-30 17:10:00,111.34,111.381,111.319,111.343,1246299999.0
2005-08-30 17:15:00,111.345,111.358,111.297,111.314,984299996.0
2005-08-30 17:20:00,111.322,111.335,111.267,111.328,1136900002.0
2005-08-30 17:25:00,111.336,111.336,111.253,111.311,1279099996.0
2005-08-30 17:30:00,111.3,111.411,111.295,111.389,1424900000.0
2005-08-30 17:35:00,111.393,111.434,111.388,111.407,1125900007.0
2005-08-30 17:40:00,111.4,111.439,111.384,111.428,1342100003.0
2005-08-30 17:45:00,111.413,111.44,111.36,111.368,1257600003.0
2005-08-30 17:50:00,111.41,111.419,111.367,111.411,1153300005.0
2005-08-30 17:55:00,111.417,111.502,111.123,111.469,1205300000.0
2005-08-30 18:00:00,111.483,111.53,111.444,111.52,8095600030.0
2005-08-30 18:05:00,111.53,111.55,111.52,111.55,7846800024.0
2005-08-30 18:10:00,111.54,111.54,111.471,111.51,10312800032.0
2005-08-30 18:15:00,111.52,111.54,111.47,111.54,9892000015.0
2005-08-30 18:20:00,111.55,111.58,111.5,111.57,8806000000.0
2005-08-30 18:25:00,111.55,111.58,111.488,111.54,8933999990.0
2005-08-30 18:30:00,111.513,111.54,111.491,111.53,7484100013.0
2005-08-30 18:35:00,111.52,111.534,111.476,111.532,6983000016.0
2005-08-30 18:40:00,111.535,111.559,111.498,111.518,7112400011.0
2005-08-30 18:45:00,111.524,111.524,111.417,111.424,6248500001.0
2005-08-30 18:50:00,111.46,111.46,111.379,111.41,8178699973.0
2005-08-30 18:55:00,111.39,111.417,111.352,111.392,6687199987.0
2005-08-30 19:00:00,111.402,111.418,111.355,111.402,4779999998.0
2005-08-30 19:05:00,111.4,111.401,111.342,111.353,6645900008.0
2005-08-30 19:10:00,111.355,111.357,111.285,111.312,4024199998.0
2005-08-30 19:15:00,111.298,111.326,111.253,111.261,6513100022.0
2005-08-30 19:20:00,111.322,111.36,111.269,111.306,5914100022.0
2005-08-30 19:25:00,111.324,111.34,111.263,111.315,7440399998.0
2005-08-30 19:30:00,111.312,111.331,111.286,111.331,6431499998.0
2005-08-30 19:35:00,111.333,111.35,111.276,111.278,3975099990.0
2005-08-30 19:40:00,111.32,111.338,111.261,111.333,4315099996.0
2005-08-30 19:45:00,111.342,111.363,111.291,111.363,4543999995.0
2005-08-30 19:50:00,111.327,111.354,111.264,111.287,5727500016.0
2005-08-30 19:55:00,111.293,111.353,111.273,111.353,4411300015.0
2005-08-30 20:00:00,111.315,111.404,111.19,111.374,3733600015.0
2005-08-30 20:05:00,111.378,111.39,111.331,111.376,4974300011.0
2005-08-30 20:10:00,111.38,111.38,111.31,111.335,5122800038.0
2005-08-30 20:15:00,111.36,111.36,111.296,111.313,4958800006.0
2005-08-30 20:20:00,111.311,111.348,111.268,111.289,5453300011.0
2005-08-30 20:25:00,111.322,111.322,111.258,111.3,5022000008.0
2005-08-30 20:30:00,111.32,111.33,111.276,111.288,7123200033.0
2005-08-30 20:35:00,111.313,111.342,111.253,111.314,4116800019.0
2005-08-30 20:40:00,111.34,111.35,111.265,111.319,7009199956.0
2005-08-30 20:45:00,111.295,111.334,111.23,111.252,7371900033.0
2005-08-30 20:50:00,111.264,111.299,111.204,111.219,3891299989.0
2005-08-30 20:55:00,111.235,111.28,111.197,111.26,8232000000.0
2005-08-30 21:00:00,111.258,111.288,111.227,111.248,5848600003.0
2005-08-30 21:05:00,111.247,111.314,111.243,111.28,4003000009.0
2005-08-30 21:10:00,111.293,111.301,111.242,111.288,3201200002.0
2005-08-30 21:15:00,111.259,111.289,111.246,111.257,6727600026.0
2005-08-30 21:20:00,111.254,111.269,111.209,111.266,6624300022.0
2005-08-30 21:25:00,111.247,111.267,111.207,111.252,4441900015.0
2005-08-30 21:30:00,111.229,111.251,111.202,111.204,2622499992.0
2005-08-30 21:35:00,111.203,111.279,111.199,111.265,1897899995.0
2005-08-30 21:40:00,111.288,111.292,111.227,111.273,4253999996.0
2005-08-30 21:45:00,111.272,111.279,111.185,111.229,3344600027.0
2005-08-30 21:50:00,111.2,111.235,111.18,111.229,1749500002.0
2005-08-30 21:55:00,111.2,111.266,111.181,111.225,1792600009.0
2005-08-30 22:00:00,111.255,111.255,111.201,111.236,3904399991.0
2005-08-30 22:05:00,111.21,111.269,111.21,111.255,1352600001.0
2005-08-30 22:10:00,111.273,111.273,111.218,111.233,1726700003.0
2005-08-30 22:15:00,111.263,111.318,111.245,111.291,1621699995.0
2005-08-30 22:20:00,111.28,111.313,111.248,111.258,1157899997.0
2005-08-30 22:25:00,111.255,111.255,111.186,111.186,1884899997.0
2005-08-30 22:30:00,111.205,111.25,111.196,111.232,2623999992.0
2005-08-30 22:35:00,111.23,111.249,111.194,111.226,1700399994.0
2005-08-30 22:40:00,111.227,111.232,111.195,111.204,1496700000.0
2005-08-30 22:45:00,111.207,111.235,111.188,111.21,1714300005.0
2005-08-30 22:50:00,111.202,111.215,111.173,111.181,1353200017.0
2005-08-30 22:55:00,111.212,111.219,111.159,111.201,1460499995.0
2005-08-30 23:00:00,111.211,111.217,111.167,111.181,1328799999.0
2005-08-30 23:05:00,111.195,111.217,111.155,111.173,1275000011.0
2005-08-30 23:10:00,111.172,111.193,111.157,111.182,1374700007.0
2005-08-30 23:15:00,111.181,111.203,111.144,111.146,1100500001.0
2005-08-30 23:20:00,111.152,111.205,111.151,111.195,1287900006.0
2005-08-30 23:25:00,111.195,111.198,111.157,111.164,1380999995.0
2005-08-30 23:30:00,111.189,111.21,111.156,111.209,863500007.0
2005-08-30 23:35:00,111.18,111.207,111.163,111.179,1317999998.0
2005-08-30 23:40:00,111.169,111.225,111.169,111.211,1244300004.0
2005-08-30 23:45:00,111.198,111.225,111.178,111.216,975200006.0
2005-08-30 23:50:00,111.202,111.229,111.179,111.191,1376799985.0
2005-08-30 23:55:00,111.22,111.23,111.18,111.216,1116799992.0
2005-08-31 00:00:00,111.193,111.239,111.185,111.211,1301100010.0
2005-08-31 00:05:00,111.213,111.249,111.189,111.206,1452400008.0
2005-08-31 00:10:00,111.22,111.238,111.174,111.209,1046100006.0
2005-08-31 00:15:00,111.22,111.265,111.212,111.243,1227899990.0
2005-08-31 00:20:00,111.257,111.345,111.257,111.322,1445599989.0
2005-08-31 00:25:00,111.315,111.328,111.265,111.328,1462800006.0
2005-08-31 00:30:00,111.308,111.345,111.289,111.345,974899999.0
2005-08-31 00:35:00,111.335,111.365,111.318,111.331,1204399994.0
2005-08-31 00:40:00,111.323,111.337,111.266,111.297,1646299987.0
2005-08-31 00:45:00,111.293,111.321,111.261,111.306,1071400001.0
2005-08-31 00:50:00,111.31,111.34,111.276,111.332,1365999991.0
2005-08-31 00:55:00,111.327,111.353,111.289,111.343,884600003.0
2005-08-31 01:00:00,111.344,111.381,111.311,111.374,1147500005.0
2005-08-31 01:05:00,111.385,111.409,111.347,111.402,1129200006.0
2005-08-31 01:10:00,111.4,111.404,111.357,111.376,1014200005.0
2005-08-31 01:15:00,111.377,111.377,111.331,111.351,1027100001.0
2005-08-31 01:20:00,111.358,111.377,111.318,111.341,1061599998.0
2005-08-31 01:25:00,111.347,111.375,111.334,111.351,1295099993.0
2005-08-31 01:30:00,111.352,111.359,111.309,111.32,1390099996.0
2005-08-31 01:35:00,111.358,111.374,111.292,111.357,1170500002.0
2005-08-31 01:40:00,111.355,111.407,111.337,111.406,1342700002.0
2005-08-31 01:45:00,111.408,111.411,111.372,111.393,1292600001.0
2005-08-31 01:50:00,111.377,111.465,111.377,111.465,1301300010.0
2005-08-31 01:55:00,111.472,111.473,111.377,111.415,1164199994.0
2005-08-31 02:00:00,111.408,111.427,111.368,111.4,1632699992.0
2005-08-31 02:05:00,111.412,111.441,111.375,111.426,845100005.0
2005-08-31 02:10:00,111.417,111.427,111.306,111.38,1188400011.0
2005-08-31 02:15:00,111.386,111.432,111.377,111.389,1200399999.0
2005-08-31 02:20:00,111.39,111.415,111.365,111.389,920399996.0
2005-08-31 02:25:00,111.383,111.399,111.341,111.367,997200004.0
2005-08-31 02:30:00,111.365,111.375,111.311,111.328,1357800000.0
2005-08-31 02:35:00,111.333,111.344,111.251,111.267,1209899996.0
2005-08-31 02:40:00,111.275,111.308,111.224,111.3,1090499998.0
2005-08-31 02:45:00,111.296,111.329,111.28,111.309,1167000009.0
2005-08-31 02:50:00,111.266,111.365,111.262,111.349,980200002.0
2005-08-31 02:55:00,111.331,111.42,111.311,111.401,1094400004.0
2005-08-31 03:00:00,111.376,111.38,111.29,111.31,1561200016.0
2005-08-31 03:05:00,111.305,111.33,111.281,111.326,1208199987.0
2005-08-31 03:10:00,111.33,111.374,111.32,111.339,1219500000.0
2005-08-31 03:15:00,111.334,111.363,111.306,111.341,1200900010.0
2005-08-31 03:20:00,111.354,111.365,111.306,111.358,998499998.0
2005-08-31 03:25:00,111.353,111.353,111.3,111.32,1184200011.0
2005-08-31 03:30:00,111.327,111.34,111.236,111.268,1089900005.0
2005-08-31 03:35:00,111.285,111.307,111.243,111.297,881600015.0
2005-08-31 03:40:00,111.307,111.307,111.226,111.265,1313899999.0
2005-08-31 03:45:00,111.262,111.263,111.211,111.24,1334800000.0
2005-08-31 03:50:00,111.24,111.261,111.198,111.261,1199799993.0
2005-08-31 03:55:00,111.251,111.325,111.208,111.307,1299300001.0
2005-08-31 04:00:00,111.296,111.297,111.241,111.263,1426000004.0
2005-08-31 04:05:00,111.263,111.276,111.232,111.269,1486300014.0
2005-08-31 04:10:00,111.272,111.275,111.207,111.239,1098000014.0
2005-08-31 04:15:00,111.25,111.265,111.207,111.213,1202200014.0
2005-08-31 04:20:00,111.19,111.257,111.185,111.233,1435200006.0
2005-08-31 04:25:00,111.234,111.285,111.204,111.265,1124299994.0
2005-08-31 04:30:00,111.257,111.272,111.226,111.242,858299995.0
2005-08-31 04:35:00,111.25,111.255,111.201,111.222,1447100005.0
2005-08-31 04:40:00,111.205,111.233,111.15,111.179,1242800012.0
2005-08-31 04:45:00,111.18,111.18,111.114,111.129,1356700004.0
2005-08-31 04:50:00,111.118,111.155,111.096,111.126,1234400002.0
2005-08-31 04:55:00,111.128,111.138,111.103,111.128,866600002.0
2005-08-31 05:00:00,111.127,111.143,111.092,111.11,990400004.0
2005-08-31 05:05:00,111.116,111.158,111.086,111.146,1327199996.0
2005-08-31 05:10:00,111.15,111.154,111.082,111.133,1132400007.0
2005-08-31 05:15:00,111.14,111.156,111.114,111.137,1201100007.0
2005-08-31 05:20:00,111.145,111.18,111.141,111.16,1307400004.0
2005-08-31 05:25:00,111.165,111.195,111.147,111.183,1480500002.0
2005-08-31 05:30:00,111.168,111.209,111.154,111.207,1554299991.0
2005-08-31 05:35:00,111.219,111.261,111.179,111.257,933099992.0
2005-08-31 05:40:00,111.258,111.305,111.251,111.256,1446000004.0
2005-08-31 05:45:00,111.279,111.309,111.264,111.301,1109300014.0
2005-08-31 05:50:00,111.303,111.328,111.274,111.298,1328300003.0
2005-08-31 05:55:00,111.285,111.297,111.249,111.26,1215599997.0
2005-08-31 06:00:00,111.255,111.304,111.242,111.301,1170600002.0
2005-08-31 06:05:00,111.297,111.316,111.264,111.301,1533400016.0
2005-08-31 06:10:00,111.281,111.312,111.256,111.258,1242400003.0
2005-08-31 06:15:00,111.263,111.305,111.242,111.268,1149699996.0
2005-08-31 06:20:00,111.268,111.274,111.195,111.231,878499995.0
2005-08-31 06:25:00,111.221,111.243,111.19,111.232,1554299996.0
2005-08-31 06:30:00,111.24,111.251,111.206,111.206,1221200009.0
2005-08-31 06:35:00,111.212,111.259,111.203,111.22,1386000000.0
2005-08-31 06:40:00,111.242,111.261,111.221,111.254,1306300009.0
2005-08-31 06:45:00,111.223,111.321,111.223,111.314,1082099995.0
2005-08-31 06:50:00,111.328,111.339,111.289,111.299,810799995.0
2005-08-31 06:55:00,111.308,111.33,111.266,111.268,1254099985.0
2005-08-31 07:00:00,111.278,111.321,111.247,111.249,1362299996.0
2005-08-31 07:05:00,111.239,111.292,111.239,111.282,1113100010.0
2005-08-31 07:10:00,111.258,111.29,111.245,111.267,1276600005.0
2005-08-31 07:15:00,111.28,111.304,111.253,111.275,1003799992.0
2005-08-31 07:20:00,111.267,111.309,111.258,111.301,1001200002.0
2005-08-31 07:25:00,111.288,111.322,111.275,111.312,981100001.0
2005-08-31 07:30:00,111.32,111.348,111.295,111.317,1286499995.0
2005-08-31 07:35:00,111.305,111.345,111.281,111.318,1207399990.0
2005-08-31 07:40:00,111.287,111.306,111.238,111.253,1228299995.0
2005-08-31 07:45:00,111.257,111.287,111.245,111.284,863000003.0
2005-08-31 07:50:00,111.285,111.317,111.261,111.278,1125199998.0
2005-08-31 07:55:00,111.279,111.322,111.279,111.306,1384799990.0
2005-08-31 08:00:00,111.298,111.304,111.243,111.261,1205900007.0
2005-08-31 08:05:00,111.271,111.285,111.246,111.276,1168000005.0
2005-08-31 08:10:00,111.27,111.3,111.254,111.293,1157899994.0
2005-08-31 08:15:00,111.296,111.362,111.29,111.359,1151200003.0
2005-08-31 08:20:00,111.357,111.362,111.295,111.326,1066299998.0
2005-08-31 08:25:00,111.34,111.379,111.309,111.379,1161399995.0
2005-08-31 08:30:00,111.371,111.38,111.33,111.354,1549700006.0
2005-08-31 08:35:00,111.37,111.374,111.33,111.352,929299998.0
2005-08-31 08:40:00,111.338,111.338,111.271,111.331,1360000011.0
2005-08-31 08:45:00,111.354,111.373,111.326,111.342,1361699992.0
2005-08-31 08:50:00,111.34,111.368,111.325,111.368,1367000000.0
2005-08-31 08:55:00,111.375,111.421,111.375,111.389,1056000003.0
2005-08-31 09:00:00,111.378,111.39,111.335,111.335,1217299997.0
2005-08-31 09:05:00,111.342,111.364,111.311,111.347,1745699998.0
2005-08-31 09:10:00,111.32,111.433,111.106,111.413,1301699997.0
2005-08-31 09:15:00,111.43,111.461,111.386,111.403,983399997.0
2005-08-31 09:20:00,111.407,111.433,111.384,111.43,1011100008.0
2005-08-31 09:25:00,111.44,111.48,111.384,111.408,1336199990.0
2005-08-31 09:30:00,111.415,111.445,111.403,111.414,1090099983.0
2005-08-31 09:35:00,111.435,111.438,111.394,111.401,1050700009.0
2005-08-31 09:40:00,111.41,111.427,111.348,111.348,1077899995.0
2005-08-31 09:45:00,111.346,111.374,111.331,111.348,1071999996.0
2005-08-31 09:50:00,111.358,111.404,111.344,111.363,889799999.0
2005-08-31 09:55:00,111.368,111.397,111.352,111.395,1174700001.0
2005-08-31 10:00:00,111.4,111.414,111.07,111.392,1268000004.0
2005-08-31 10:05:00,111.422,111.426,111.376,111.404,1092299999.0
2005-08-31 10:10:00,111.408,111.408,111.356,111.402,1319600006.0
2005-08-31 10:15:00,111.388,111.422,111.371,111.378,1252899990.0
2005-08-31 10:20:00,111.395,111.405,111.333,111.363,1290400001.0
2005-08-31 10:25:00,111.374,111.386,111.333,111.349,1155199994.0
2005-08-31 10:30:00,111.355,111.361,111.315,111.335,1305799999.0
2005-08-31 10:35:00,111.338,111.357,111.287,111.357,1291799994.0
2005-08-31 10:40:00,111.364,111.409,111.331,111.395,1304000004.0
2005-08-31 10:45:00,111.398,111.413,111.369,111.399,1018299989.0
2005-08-31 10:50:00,111.398,111.405,111.359,111.405,1245099992.0
2005-08-31 10:55:00,111.389,111.414,111.357,111.401,1476100007.0
2005-08-31 11:00:00,111.411,111.411,111.355,111.392,1606599996.0
2005-08-31 11:05:00,111.392,111.416,111.37,111.391,1261499996.0
2005-08-31 11:10:00,111.378,111.423,111.366,111.423,1203599994.0
2005-08-31 11:15:00,111.415,111.473,111.414,111.455,1063799997.0
2005-08-31 11:20:00,111.452,111.471,111.36,111.372,936000010.0
2005-08-31 11:25:00,111.372,111.454,111.371,111.424,1129600001.0
2005-08-31 11:30:00,111.423,111.443,111.379,111.418,1051399992.0
2005-08-31 11:35:00,111.44,111.449,111.382,111.404,1123400004.0
2005-08-31 11:40:00,111.41,111.419,111.35,111.401,1029000000.0
2005-08-31 11:45:00,111.412,111.424,111.374,111.421,1659199998.0
2005-08-31 11:50:00,111.413,111.567,111.406,111.565,1104000008.0
2005-08-31 11:55:00,111.55,111.558,111.502,111.502,1411600010.0
2005-08-31 12:00:00,111.545,111.567,111.523,111.557,1306000006.0
2005-08-31 12:05:00,111.556,111.567,111.494,111.51,1259700001.0
2005-08-31 12:10:00,111.544,111.551,111.462,111.539,1604999984.0
2005-08-31 12:15:00,111.532,111.549,111.485,111.524,1161299994.0
2005-08-31 12:20:00,111.507,111.533,111.483,111.493,1167799996.0
2005-08-31 12:25:00,111.476,111.541,111.444,111.541,1336899994.0
2005-08-31 12:30:00,111.532,111.564,111.521,111.529,947000002.0
2005-08-31 12:35:00,111.56,111.659,111.538,111.638,1508200006.0
2005-08-31 12:40:00,111.633,111.717,111.611,111.693,1390400000.0
2005-08-31 12:45:00,111.704,111.705,111.658,111.675,1672300000.0
2005-08-31 12:50:00,111.655,111.709,111.655,111.693,1112499998.0
2005-08-31 12:55:00,111.689,111.728,111.657,111.728,1357700001.0
2005-08-31 13:00:00,111.716,111.728,111.67,111.692,993499994.0
2005-08-31 13:05:00,111.674,111.674,111.62,111.634,906999997.0
2005-08-31 13:10:00,111.665,111.665,111.617,111.659,989100004.0
2005-08-31 13:15:00,111.663,111.663,111.593,111.641,863399998.0
2005-08-31 13:20:00,111.62,111.636,111.584,111.619,832400002.0
2005-08-31 13:25:00,111.616,111.701,111.601,111.69,1060100003.0
2005-08-31 13:30:00,111.672,111.769,111.632,111.632,1548100016.0
2005-08-31 13:35:00,111.6,111.608,111.525,111.557,1075399997.0
2005-08-31 13:40:00,111.557,111.576,111.497,111.574,1736300020.0
2005-08-31 13:45:00,111.574,111.621,111.526,111.545,1238699996.0
2005-08-31 13:50:00,111.55,111.599,111.504,111.597,1283899992.0
2005-08-31 13:55:00,111.595,111.604,111.537,111.585,1086800004.0
2005-08-31 14:00:00,111.593,111.603,111.545,111.59,1357799991.0
2005-08-31 14:05:00,111.583,111.583,111.479,111.49,1500499999.0
2005-08-31 14:10:00,111.488,111.523,111.459,111.495,1497800006.0
2005-08-31 14:15:00,111.528,111.541,111.465,111.514,1460100005.0
2005-08-31 14:20:00,111.538,111.579,111.478,111.56,1358800004.0
2005-08-31 14:25:00,111.566,111.611,111.535,111.569,1025000000.0
2005-08-31 14:30:00,111.593,111.628,111.473,111.473,1121099996.0
2005-08-31 14:35:00,111.512,111.54,111.036,111.421,1004500010.0
2005-08-31 14:40:00,111.42,111.442,111.019,111.442,1167199998.0
2005-08-31 14:45:00,111.443,111.464,111.395,111.407,932499995.0
2005-08-31 14:50:00,111.447,111.449,111.394,111.407,1304400014.0
2005-08-31 14:55:00,111.423,111.431,111.39,111.404,857199996.0
2005-08-31 15:00:00,111.36,111.431,111.131,111.431,1241200010.0
2005-08-31 15:05:00,111.443,111.503,111.443,111.459,895000000.0
2005-08-31 15:10:00,111.438,111.498,111.411,111.498,1105200011.0
2005-08-31 15:15:00,111.5,111.515,111.453,111.51,1088799991.0
2005-08-31 15:20:00,111.493,111.501,111.071,111.479,1205799993.0
2005-08-31 15:25:00,111.488,111.505,111.448,111.505,892999996.0
2005-08-31 15:30:00,111.493,111.585,111.479,111.548,998399990.0
2005-08-31 15:35:00,111.538,111.557,111.493,111.557,1150700003.0
2005-08-31 15:40:00,111.548,111.557,111.516,111.535,1228600005.0
2005-08-31 15:45:00,111.526,111.567,111.513,111.566,1301700005.0
2005-08-31 15:50:00,111.562,111.602,111.505,111.561,937599998.0
2005-08-31 15:55:00,111.559,111.571,111.108,111.44,869000000.0
2005-08-31 16:00:00,111.346,111.346,110.983,111.05,1345000010.0
2005-08-31 16:05:00,111.067,111.112,110.995,111.088,1176699997.0
2005-08-31 16:10:00,111.104,111.104,110.914,110.97,1115800002.0
2005-08-31 16:15:00,110.961,111.114,110.961,111.07,1177700002.0
2005-08-31 16:20:00,111.072,111.091,111.044,111.049,1027500003.0
2005-08-31 16:25:00,111.055,111.11,111.043,111.043,838499988.0
2005-08-31 16:30:00,111.016,111.016,110.95,110.967,1275699990.0
2005-08-31 16:35:00,110.999,111.14,110.999,111.068,1284499998.0
2005-08-31 16:40:00,111.058,111.124,111.058,111.064,1006399998.0
2005-08-31 16:45:00,111.065,111.1,110.999,111.1,1076199994.0
2005-08-31 16:50:00,111.085,111.161,111.085,111.141,1297199995.0
2005-08-31 16:55:00,111.121,111.186,111.105,111.114,1280600005.0
2005-08-31 17:00:00,111.112,111.168,111.109,111.151,1352300004.0
2005-08-31 17:05:00,111.138,111.228,111.124,111.22,1185000003.0
2005-08-31 17:10:00,111.223,111.236,111.15,111.16,1146900005.0
2005-08-31 17:15:00,111.158,111.181,111.069,111.077,1441999998.0
2005-08-31 17:20:00,111.093,111.152,111.093,111.111,1196500000.0
2005-08-31 17:25:00,111.096,111.118,111.061,111.098,1246899985.0
2005-08-31 17:30:00,111.069,111.104,111.057,111.065,1063100007.0
2005-08-31 17:35:00,111.053,111.122,111.049,111.1,1427000002.0
2005-08-31 17:40:00,111.102,111.116,110.959,110.991,831900000.0
2005-08-31 17:45:00,111.0,111.03,110.965,110.982,1027700004.0
2005-08-31 17:50:00,110.994,110.994,110.89,110.895,1235200003.0
2005-08-31 17:55:00,110.893,110.899,110.81,110.863,991000006.0
2005-08-31 18:00:00,110.863,110.875,110.8,110.84,7802100056.0
2005-08-31 18:05:00,110.86,110.87,110.71,110.71,9204000115.0
2005-08-31 18:10:00,110.72,110.72,110.62,110.64,9353600076.0
2005-08-31 18:15:00,110.63,110.723,110.62,110.72,9132200041.0
2005-08-31 18:20:00,110.74,110.74,110.66,110.7,9393500020.0
2005-08-31 18:25:00,110.71,110.71,110.51,110.53,9390900038.0
2005-08-31 18:30:00,110.507,110.507,110.37,110.44,9591400001.0
2005-08-31 18:35:00,110.43,110.584,110.43,110.55,7135800008.0
2005-08-31 18:40:00,110.553,110.666,110.55,110.644,7229799970.0
2005-08-31 18:45:00,110.654,110.654,110.574,110.604,5952900023.0
2005-08-31 18:50:00,110.592,110.691,110.585,110.623,8700600045.0
2005-08-31 18:55:00,110.637,110.718,110.618,110.687,5841699982.0
2005-08-31 19:00:00,110.671,110.702,110.596,110.629,4763999977.0
2005-08-31 19:05:00,110.626,110.677,110.585,110.61,6053700018.0
2005-08-31 19:10:00,110.617,110.707,110.591,110.677,3833199998.0
2005-08-31 19:15:00,110.679,110.713,110.611,110.673,6126200020.0
2005-08-31 19:20:00,110.688,110.699,110.648,110.669,5323299995.0
2005-08-31 19:25:00,110.662,110.714,110.639,110.663,5704600023.0
2005-08-31 19:30:00,110.665,110.711,110.653,110.677,6907400002.0
2005-08-31 19:35:00,110.671,110.696,110.614,110.672,3921200005.0
2005-08-31 19:40:00,110.661,110.685,110.619,110.619,4450600012.0
2005-08-31 19:45:00,110.618,110.677,110.596,110.635,3993599996.0
2005-08-31 19:50:00,110.629,110.649,110.583,110.622,5092199969.0
2005-08-31 19:55:00,110.606,110.658,110.593,110.643,3883699973.0
2005-08-31 20:00:00,110.65,110.654,110.586,110.59,3415399992.0
2005-08-31 20:05:00,110.594,110.648,110.585,110.611,5240100019.0
2005-08-31 20:10:00,110.648,110.69,110.62,110.667,5724799987.0
2005-08-31 20:15:00,110.663,110.671,110.579,110.619,4719499991.0
2005-08-31 20:20:00,110.661,110.661,110.588,110.625,5479000016.0
2005-08-31 20:25:00,110.633,110.68,110.579,110.66,5015100027.0
2005-08-31 20:30:00,110.65,110.65,110.598,110.631,1992100012.0
2005-08-31 20:35:00,110.605,110.678,110.6,110.643,3581400000.0
2005-08-31 20:40:00,110.68,110.68,110.599,110.65,5800099972.0
2005-08-31 20:45:00,110.627,110.66,110.597,110.622,7485499972.0
2005-08-31 20:50:00,110.593,110.649,110.573,110.633,4242199995.0
2005-08-31 20:55:00,110.634,110.67,110.582,110.61,8088499977.0
2005-08-31 21:00:00,110.6,110.646,110.588,110.631,5475099996.0
2005-08-31 21:05:00,110.615,110.635,110.586,110.607,4165500019.0
2005-08-31 21:10:00,110.63,110.705,110.593,110.65,3378600005.0
2005-08-31 21:15:00,110.653,110.718,110.637,110.701,6586400001.0
2005-08-31 21:20:00,110.7,110.71,110.62,110.623,7297499992.0
2005-08-31 21:25:00,110.662,110.673,110.63,110.64,4507700002.0
2005-08-31 21:30:00,110.655,110.673,110.627,110.67,3043999984.0
2005-08-31 21:35:00,110.677,110.677,110.631,110.655,2100600001.0
2005-08-31 21:40:00,110.657,110.673,110.639,110.649,4233299984.0
2005-08-31 21:45:00,110.67,110.675,110.611,110.67,3234899988.0
2005-08-31 21:50:00,110.64,110.694,110.607,110.625,1694700009.0
2005-08-31 21:55:00,110.64,110.672,110.611,110.655,2006299991.0
2005-08-31 22:00:00,110.663,110.663,110.61,110.626,3946499999.0
2005-08-31 22:05:00,110.62,110.638,110.59,110.629,1606200003.0
2005-08-31 22:10:00,110.622,110.64,110.589,110.613,1614700021.0
2005-08-31 22:15:00,110.613,110.64,110.595,110.61,2281499996.0
2005-08-31 22:20:00,110.603,110.63,110.566,110.569,1252399999.0
2005-08-31 22:25:00,110.585,110.604,110.54,110.554,1920300002.0
2005-08-31 22:30:00,110.578,110.603,110.54,110.563,2548400016.0
2005-08-31 22:35:00,110.588,110.588,110.51,110.518,2153000009.0
2005-08-31 22:40:00,110.545,110.545,110.481,110.524,1815499995.0
2005-08-31 22:45:00,110.508,110.552,110.48,110.517,1718299998.0
2005-08-31 22:50:00,110.522,110.603,110.518,110.557,1930199984.0
2005-08-31 22:55:00,110.589,110.598,110.534,110.557,1577800006.0
2005-08-31 23:00:00,110.538,110.584,110.533,110.578,1103599999.0
2005-08-31 23:05:00,110.587,110.599,110.551,110.594,1324799996.0
2005-08-31 23:10:00,110.583,110.622,110.553,110.559,1101700000.0
2005-08-31 23:15:00,110.585,110.593,110.535,110.551,1076100004.0
2005-08-31 23:20:00,110.545,110.572,110.518,110.557,1024199985.0
2005-08-31 23:25:00,110.55,110.583,110.517,110.571,1519800006.0
2005-08-31 23:30:00,110.587,110.587,110.538,110.571,1007600002.0
2005-08-31 23:35:00,110.56,110.582,110.539,110.564,1197700000.0
2005-08-31 23:40:00,110.583,110.585,110.544,110.549,1149199997.0
2005-08-31 23:45:00,110.555,110.616,110.548,110.57,1046299999.0
2005-08-31 23:50:00,110.555,110.605,110.555,110.596,1046000005.0
2005-08-31 23:55:00,110.59,110.619,110.56,110.6,1281900011.0
2005-09-01 00:00:00,110.616,110.616,110.575,110.575,1113099996.0
2005-09-01 00:05:00,110.57,110.583,110.548,110.567,1427100007.0
2005-09-01 00:10:00,110.57,110.582,110.55,110.563,1256799980.0
2005-09-01 00:15:00,110.572,110.6,110.55,110.592,1329799989.0
2005-09-01 00:20:00,110.587,110.601,110.557,110.59,1327499994.0
2005-09-01 00:25:00,110.587,110.619,110.569,110.599,1540400014.0
2005-09-01 00:30:00,110.608,110.619,110.574,110.605,1178799989.0
2005-09-01 00:35:00,110.582,110.615,110.579,110.599,1226099991.0
2005-09-01 00:40:00,110.608,110.659,110.574,110.641,1534699998.0
2005-09-01 00:45:00,110.628,110.678,110.622,110.678,842999996.0
2005-09-01 00:50:00,110.688,110.688,110.622,110.636,1252499999.0
2005-09-01 00:55:00,110.63,110.649,110.599,110.638,740999999.0
2005-09-01 01:00:00,110.627,110.653,110.607,110.643,1039000005.0
2005-09-01 01:05:00,110.63,110.663,110.608,110.649,1208200003.0
2005-09-01 01:10:00,110.648,110.667,110.603,110.622,1089700004.0
2005-09-01 01:15:00,110.638,110.648,110.596,110.632,1260900010.0
2005-09-01 01:20:00,110.63,110.66,110.623,110.638,1074399999.0
2005-09-01 01:25:00,110.613,110.663,110.602,110.645,1191199996.0
2005-09-01 01:30:00,110.634,110.657,110.618,110.655,1378400015.0
2005-09-01 01:35:00,110.652,110.671,110.625,110.645,1242800007.0
2005-09-01 01:40:00,110.655,110.655,110.592,110.622,910099998.0
2005-09-01 01:45:00,110.635,110.663,110.622,110.66,1148199991.0
2005-09-01 01:50:00,110.625,110.658,110.606,110.639,1334599991.0
2005-09-01 01:55:00,110.634,110.678,110.6,110.65,965099992.0
2005-09-01 02:00:00,110.69,110.724,110.677,110.72,1083299994.0
2005-09-01 02:05:00,110.719,110.719,110.656,110.686,854500001.0
2005-09-01 02:10:00,110.684,110.699,110.623,110.623,1673800000.0
2005-09-01 02:15:00,110.632,110.679,110.61,110.673,804200004.0
2005-09-01 02:20:00,110.663,110.702,110.646,110.695,988200010.0
2005-09-01 02:25:00,110.685,110.708,110.648,110.676,767100011.0
2005-09-01 02:30:00,110.694,110.712,110.662,110.708,1265400000.0
2005-09-01 02:35:00,110.702,110.71,110.651,110.669,1332300004.0
2005-09-01 02:40:00,110.66,110.752,110.654,110.731,1258500007.0
2005-09-01 02:45:00,110.727,110.765,110.69,110.708,1265100011.0
2005-09-01 02:50:00,110.723,110.742,110.693,110.695,1100200002.0
2005-09-01 02:55:00,110.713,110.713,110.626,110.647,987800006.0
2005-09-01 03:00:00,110.649,110.655,110.617,110.646,1115600007.0
2005-09-01 03:05:00,110.635,110.676,110.615,110.658,1462299989.0
2005-09-01 03:10:00,110.642,110.664,110.597,110.624,1569399992.0
2005-09-01 03:15:00,110.608,110.655,110.575,110.642,1550399999.0
2005-09-01 03:20:00,110.648,110.653,110.619,110.65,1318799998.0
2005-09-01 03:25:00,110.66,110.661,110.625,110.652,1100199989.0
2005-09-01 03:30:00,110.632,110.722,110.627,110.693,1274100011.0
2005-09-01 03:35:00,110.68,110.722,110.68,110.708,1107800008.0
2005-09-01 03:40:00,110.69,110.708,110.655,110.686,979999994.0
2005-09-01 03:45:00,110.672,110.763,110.66,110.757,1416299999.0
2005-09-01 03:50:00,110.762,110.764,110.697,110.722,1265599997.0
2005-09-01 03:55:00,110.73,110.758,110.71,110.714,1407000006.0
2005-09-01 04:00:00,110.725,110.735,110.688,110.709,1191199995.0
2005-09-01 04:05:00,110.71,110.714,110.67,110.696,1170199995.0
2005-09-01 04:10:00,110.705,110.723,110.673,110.708,835699992.0
2005-09-01 04:15:00,110.698,110.715,110.68,110.701,1226600000.0
2005-09-01 04:20:00,110.715,110.732,110.691,110.717,1253300009.0
2005-09-01 04:25:00,110.705,110.732,110.7,110.707,863400000.0
2005-09-01 04:30:00,110.705,110.727,110.672,110.682,851699995.0
2005-09-01 04:35:00,110.682,110.721,110.673,110.718,977200000.0
2005-09-01 04:40:00,110.732,110.773,110.709,110.747,1190800004.0
2005-09-01 04:45:00,110.752,110.839,110.732,110.818,1074299996.0
2005-09-01 04:50:00,110.814,110.841,110.776,110.834,1575200011.0
2005-09-01 04:55:00,110.838,110.863,110.815,110.832,1408700000.0
2005-09-01 05:00:00,110.833,110.862,110.82,110.835,1328600009.0
2005-09-01 05:05:00,110.841,110.867,110.827,110.831,1221400005.0
2005-09-01 05:10:00,110.837,110.857,110.81,110.857,1200799984.0
2005-09-01 05:15:00,110.811,110.847,110.808,110.84,1115200010.0
2005-09-01 05:20:00,110.858,110.858,110.762,110.762,1214499993.0
2005-09-01 05:25:00,110.787,110.803,110.751,110.772,1150799981.0
2005-09-01 05:30:00,110.761,110.811,110.756,110.787,1374800013.0
2005-09-01 05:35:00,110.764,110.815,110.751,110.791,1222899996.0
2005-09-01 05:40:00,110.78,110.82,110.749,110.749,1340500014.0
2005-09-01 05:45:00,110.767,110.82,110.759,110.767,1184800000.0
2005-09-01 05:50:00,110.788,110.793,110.759,110.785,1469199992.0
2005-09-01 05:55:00,110.78,110.807,110.754,110.767,1084099990.0
2005-09-01 06:00:00,110.767,110.795,110.722,110.751,893600007.0
2005-09-01 06:05:00,110.75,110.794,110.725,110.787,834500001.0
2005-09-01 06:10:00,110.79,110.821,110.763,110.811,1721600007.0
2005-09-01 06:15:00,110.793,110.824,110.767,110.797,1097400002.0
2005-09-01 06:20:00,110.796,110.814,110.763,110.785,1210900000.0
2005-09-01 06:25:00,110.795,110.806,110.756,110.768,1367800001.0
2005-09-01 06:30:00,110.768,110.779,110.726,110.759,1124600001.0
2005-09-01 06:35:00,110.79,110.794,110.738,110.77,893499993.0
2005-09-01 06:40:00,110.78,110.78,110.722,110.736,1454800002.0
2005-09-01 06:45:00,110.755,110.776,110.715,110.747,1246000006.0
2005-09-01 06:50:00,110.723,110.76,110.705,110.747,1078799999.0
2005-09-01 06:55:00,110.761,110.763,110.721,110.758,1047700004.0
2005-09-01 07:00:00,110.758,110.772,110.706,110.751,1157799988.0
2005-09-01 07:05:00,110.75,110.76,110.716,110.753,1695799999.0
2005-09-01 07:10:00,110.75,110.767,110.724,110.744,803900004.0
2005-09-01 07:15:00,110.745,110.745,110.708,110.744,1037999995.0
2005-09-01 07:20:00,110.748,110.761,110.713,110.75,1198800003.0
2005-09-01 07:25:00,110.747,110.795,110.736,110.776,1217600001.0
2005-09-01 07:30:00,110.753,110.802,110.734,110.766,1101900007.0
2005-09-01 07:35:00,110.764,110.779,110.729,110.778,1464299999.0
2005-09-01 07:40:00,110.771,110.798,110.743,110.786,1304300005.0
2005-09-01 07:45:00,110.785,110.804,110.748,110.78,1437900008.0
2005-09-01 07:50:00,110.802,110.806,110.752,110.803,891799998.0
2005-09-01 07:55:00,110.785,110.813,110.736,110.806,1303500013.0
2005-09-01 08:00:00,110.79,110.827,110.743,110.745,1175599988.0
2005-09-01 08:05:00,110.77,110.798,110.735,110.798,1060300009.0
2005-09-01 08:10:00,110.788,110.8,110.749,110.791,1410599994.0
2005-09-01 08:15:00,110.778,110.8,110.755,110.762,1152600006.0
2005-09-01 08:20:00,110.763,110.808,110.753,110.806,977400003.0
2005-09-01 08:25:00,110.809,110.848,110.792,110.848,1291200013.0
2005-09-01 08:30:00,110.868,110.868,110.782,110.804,1398100002.0
2005-09-01 08:35:00,110.79,110.825,110.78,110.803,904100000.0
2005-09-01 08:40:00,110.802,110.831,110.778,110.804,1228099992.0
2005-09-01 08:45:00,110.828,110.844,110.769,110.834,1347900005.0
2005-09-01 08:50:00,110.822,110.833,110.747,110.77,1174599994.0
2005-09-01 08:55:00,110.773,110.831,110.758,110.821,1024600003.0
2005-09-01 09:00:00,110.812,110.833,110.775,110.823,991299996.0
2005-09-01 09:05:00,110.815,110.849,110.791,110.828,1230500000.0
2005-09-01 09:10:00,110.821,110.836,110.787,110.804,1009600003.0
2005-09-01 09:15:00,110.845,110.853,110.789,110.833,976800002.0
2005-09-01 09:20:00,110.823,110.905,110.808,110.875,969100004.0
2005-09-01 09:25:00,110.882,110.882,110.817,110.846,1076300001.0
2005-09-01 09:30:00,110.827,110.853,110.786,110.829,1015100009.0
2005-09-01 09:35:00,110.845,110.859,110.796,110.8,1391099996.0
2005-09-01 09:40:00,110.815,110.82,110.743,110.749,1387800002.0
2005-09-01 09:45:00,110.752,110.782,110.72,110.773,1521500002.0
2005-09-01 09:50:00,110.79,110.801,110.716,110.734,1090300003.0
2005-09-01 09:55:00,110.765,110.774,110.73,110.747,1207099995.0
2005-09-01 10:00:00,110.725,110.761,110.697,110.705,1589999996.0
2005-09-01 10:05:00,110.71,110.726,110.671,110.72,1276799997.0
2005-09-01 10:10:00,110.728,110.733,110.671,110.72,1415600002.0
2005-09-01 10:15:00,110.717,110.733,110.67,110.71,1457600002.0
2005-09-01 10:20:00,110.718,110.718,110.616,110.628,1328300010.0
2005-09-01 10:25:00,110.625,110.646,110.592,110.646,1351400008.0
2005-09-01 10:30:00,110.638,110.66,110.614,110.632,1479799991.0
2005-09-01 10:35:00,110.665,110.672,110.608,110.622,1459000001.0
2005-09-01 10:40:00,110.617,110.636,110.578,110.613,1059700007.0
2005-09-01 10:45:00,110.613,110.632,110.554,110.611,1181500006.0
2005-09-01 10:50:00,110.603,110.616,110.533,110.55,981099996.0
2005-09-01 10:55:00,110.535,110.617,110.535,110.598,1141599998.0
2005-09-01 11:00:00,110.608,110.638,110.587,110.627,1058700001.0
2005-09-01 11:05:00,110.616,110.641,110.598,110.636,1227799995.0
2005-09-01 11:10:00,110.629,110.679,110.603,110.643,1368800005.0
2005-09-01 11:15:00,110.638,110.644,110.608,110.63,1133799999.0
2005-09-01 11:20:00,110.623,110.656,110.601,110.633,1203699995.0
2005-09-01 11:25:00,110.62,110.659,110.602,110.63,1181299998.0
2005-09-01 11:30:00,110.63,110.676,110.621,110.668,926299998.0
2005-09-01 11:35:00,110.633,110.72,110.633,110.72,928499986.0
2005-09-01 11:40:00,110.729,110.777,110.677,110.697,975000010.0
2005-09-01 11:45:00,110.705,110.708,110.647,110.659,1274899985.0
2005-09-01 11:50:00,110.69,110.706,110.652,110.699,1623500019.0
2005-09-01 11:55:00,110.688,110.702,110.659,110.693,1065299992.0
2005-09-01 12:00:00,110.686,110.712,110.654,110.664,1169400005.0
2005-09-01 12:05:00,110.683,110.683,110.6,110.641,1689800008.0
2005-09-01 12:10:00,110.637,110.681,110.598,110.616,1352700011.0
2005-09-01 12:15:00,110.598,110.611,110.515,110.559,1366199994.0
2005-09-01 12:20:00,110.565,110.565,110.468,110.513,1092300001.0
2005-09-01 12:25:00,110.503,110.538,110.43,110.43,1272799987.0
2005-09-01 12:30:00,110.509,110.555,110.503,110.505,977000005.0
2005-09-01 12:35:00,110.508,110.51,110.432,110.483,1398300003.0
2005-09-01 12:40:00,110.497,110.497,110.439,110.444,1148200001.0
2005-09-01 12:45:00,110.459,110.472,110.426,110.463,1476600000.0
2005-09-01 12:50:00,110.45,110.481,110.411,110.422,1300400001.0
2005-09-01 12:55:00,110.438,110.543,110.431,110.538,1383500000.0
2005-09-01 13:00:00,110.5,110.5,110.435,110.447,935499999.0
2005-09-01 13:05:00,110.427,110.456,110.375,110.41,1321800010.0
2005-09-01 13:10:00,110.405,110.455,110.36,110.438,1238099997.0
2005-09-01 13:15:00,110.45,110.482,110.422,110.476,1061699991.0
2005-09-01 13:20:00,110.489,110.52,110.435,110.512,1279400013.0
2005-09-01 13:25:00,110.498,110.519,110.477,110.5,1263099993.0
2005-09-01 13:30:00,110.49,110.555,110.473,110.546,1361599992.0
2005-09-01 13:35:00,110.5,110.569,110.5,110.513,1542100005.0
2005-09-01 13:40:00,110.53,110.585,110.464,110.554,1471599997.0
2005-09-01 13:45:00,110.548,110.571,110.514,110.535,1176600003.0
2005-09-01 13:50:00,110.532,110.565,110.499,110.514,1197999994.0
2005-09-01 13:55:00,110.5,110.576,110.493,110.561,1221600001.0
2005-09-01 14:00:00,110.57,110.57,110.511,110.526,1163400001.0
2005-09-01 14:05:00,110.502,110.56,110.477,110.549,1180400001.0
2005-09-01 14:10:00,110.545,110.566,110.509,110.526,1137800003.0
2005-09-01 14:15:00,110.542,110.577,110.512,110.575,1665000008.0
2005-09-01 14:20:00,110.555,110.568,110.475,110.502,1340100004.0
2005-09-01 14:25:00,110.508,110.536,110.468,110.51,1177399995.0
2005-09-01 14:30:00,110.504,110.572,110.504,110.572,1158000008.0
2005-09-01 14:35:00,110.59,110.6,110.523,110.553,936000007.0
2005-09-01 14:40:00,110.551,110.563,110.442,110.459,1137499985.0
2005-09-01 14:45:00,110.475,110.484,110.431,110.467,977600000.0
2005-09-01 14:50:00,110.473,110.473,110.29,110.313,1068700000.0
2005-09-01 14:55:00,110.311,110.362,110.292,110.305,1422199996.0
2005-09-01 15:00:00,110.308,110.378,110.301,110.37,958299988.0
2005-09-01 15:05:00,110.383,110.4,110.347,110.387,895299985.0
2005-09-01 15:10:00,110.4,110.447,110.395,110.418,995800000.0
2005-09-01 15:15:00,110.376,110.482,110.357,110.461,1696100001.0
2005-09-01 15:20:00,110.468,110.481,110.372,110.388,1409900009.0
2005-09-01 15:25:00,110.375,110.385,110.343,110.355,1521699994.0
2005-09-01 15:30:00,110.348,110.422,110.334,110.414,1144200000.0
2005-09-01 15:35:00,110.403,110.448,110.384,110.394,1051400004.0
2005-09-01 15:40:00,110.393,110.445,110.367,110.411,1286600004.0
2005-09-01 15:45:00,110.445,110.515,110.439,110.479,1235799996.0
2005-09-01 15:50:00,110.457,110.459,110.392,110.436,1348299990.0
2005-09-01 15:55:00,110.444,110.473,110.404,110.456,1474900005.0
2005-09-01 16:00:00,110.422,110.457,110.268,110.268,1036399990.0
2005-09-01 16:05:00,110.242,110.25,110.089,110.17,1067500016.0
2005-09-01 16:10:00,110.195,110.208,110.104,110.138,1115600000.0
2005-09-01 16:15:00,110.136,110.171,110.109,110.152,1124899997.0
2005-09-01 16:20:00,110.154,110.162,110.02,110.05,1330900005.0
2005-09-01 16:25:00,110.07,110.15,110.07,110.15,1268000020.0
2005-09-01 16:30:00,110.16,110.16,110.08,110.1,1268000020.0
2005-09-01 16:35:00,110.11,110.12,110.04,110.1,1268000020.0
2005-09-01 16:40:00,110.09,110.15,110.09,110.11,1268000020.0
2005-09-01 16:45:00,110.1,110.11,110.03,110.05,1268000020.0
2005-09-01 16:50:00,110.04,110.04,109.926,109.943,1403900008.0
2005-09-01 16:55:00,109.947,109.953,109.935,109.952,1095900005.0
2005-09-01 17:00:00,109.952,110.077,109.935,110.056,1154699997.0
2005-09-01 17:05:00,110.055,110.063,110.01,110.021,1000899999.0
2005-09-01 17:10:00,110.026,110.04,109.88,109.895,1199200012.0
2005-09-01 17:15:00,109.92,109.93,109.848,109.882,998300000.0
2005-09-01 17:20:00,109.881,109.936,109.819,109.936,1106700002.0
2005-09-01 17:25:00,109.948,110.02,109.903,110.02,1302600009.0
2005-09-01 17:30:00,110.013,110.018,109.968,109.98,1411800020.0
2005-09-01 17:35:00,109.967,110.014,109.931,110.0,1051100001.0
2005-09-01 17:40:00,110.02,110.069,110.02,110.043,1170500005.0
2005-09-01 17:45:00,110.068,110.069,109.977,110.01,1436800006.0
2005-09-01 17:50:00,110.015,110.116,109.993,110.108,1465400004.0
2005-09-01 17:55:00,110.122,110.13,110.018,110.025,1085800001.0
2005-09-01 18:00:00,110.006,110.042,109.97,110.02,7890100048.0
2005-09-01 18:05:00,110.0,110.09,110.0,110.09,9534500065.0
2005-09-01 18:10:00,110.1,110.1,110.04,110.05,7658200048.0
2005-09-01 18:15:00,110.07,110.07,110.05,110.05,3844400022.0
2005-09-01 18:20:00,110.07,110.07,110.05,110.05,5766600033.0
2005-09-01 18:25:00,110.04,110.05,109.989,110.03,9410200056.0
2005-09-01 18:30:00,109.99,110.08,109.971,110.05,5516600010.0
2005-09-01 18:35:00,110.08,110.08,109.951,109.984,7208000013.0
2005-09-01 18:40:00,109.97,110.037,109.942,110.008,7225800015.0
2005-09-01 18:45:00,109.979,110.011,109.959,109.998,6317599984.0
2005-09-01 18:50:00,110.0,110.034,109.968,110.024,8315600009.0
2005-09-01 18:55:00,110.018,110.064,109.986,110.064,6090099997.0
2005-09-01 19:00:00,110.043,110.063,109.953,109.981,4485900009.0
2005-09-01 19:05:00,109.951,110.017,109.938,109.978,6488600011.0
2005-09-01 19:10:00,109.977,109.997,109.915,109.953,4024499995.0
2005-09-01 19:15:00,109.974,109.984,109.923,109.983,5916999998.0
2005-09-01 19:20:00,109.978,110.001,109.911,109.92,5555000004.0
2005-09-01 19:25:00,109.931,110.029,109.881,110.029,6579900018.0
2005-09-01 19:30:00,110.028,110.038,109.991,110.015,6367000008.0
2005-09-01 19:35:00,110.025,110.039,109.955,110.003,4370500013.0
2005-09-01 19:40:00,110.01,110.01,109.887,109.982,5031300025.0
2005-09-01 19:45:00,109.983,109.991,109.927,109.97,4143100017.0
2005-09-01 19:50:00,109.973,109.992,109.932,109.982,4846900033.0
2005-09-01 19:55:00,109.972,110.004,109.933,109.939,3846699985.0
2005-09-01 20:00:00,109.95,109.976,109.861,109.879,3513800005.0
2005-09-01 20:05:00,109.87,109.898,109.84,109.87,5565599995.0
2005-09-01 20:10:00,109.869,109.89,109.805,109.863,5319600033.0
2005-09-01 20:15:00,109.86,109.901,109.808,109.855,4651200017.0
2005-09-01 20:20:00,109.849,109.86,109.719,109.748,5541000008.0
2005-09-01 20:25:00,109.761,109.86,109.692,109.8,7480199986.0
2005-09-01 20:30:00,109.79,109.809,109.76,109.801,7351099982.0
2005-09-01 20:35:00,109.813,109.837,109.714,109.743,3862000008.0
2005-09-01 20:40:00,109.76,109.76,109.595,109.615,6395299993.0
2005-09-01 20:45:00,109.623,109.711,109.602,109.708,7165100000.0
2005-09-01 20:50:00,109.71,109.82,109.7,109.797,4362499998.0
2005-09-01 20:55:00,109.806,109.83,109.747,109.8,6053500030.0
2005-09-01 21:00:00,109.79,109.8,109.718,109.773,4718099992.0
2005-09-01 21:05:00,109.772,109.845,109.743,109.831,3471399996.0
2005-09-01 21:10:00,109.793,109.865,109.784,109.852,3962099979.0
2005-09-01 21:15:00,109.847,109.878,109.824,109.847,6922400026.0
2005-09-01 21:20:00,109.873,109.904,109.84,109.882,6374999992.0
2005-09-01 21:25:00,109.89,109.947,109.859,109.877,4118499990.0
2005-09-01 21:30:00,109.88,109.908,109.858,109.879,2964900005.0
2005-09-01 21:35:00,109.872,109.877,109.8,109.829,2127200006.0
2005-09-01 21:40:00,109.817,109.878,109.81,109.875,4263700019.0
2005-09-01 21:45:00,109.874,109.874,109.814,109.861,3377300008.0
2005-09-01 21:50:00,109.845,109.861,109.815,109.861,1812100009.0
2005-09-01 21:55:00,109.848,109.858,109.795,109.84,1904900008.0
2005-09-01 22:00:00,109.844,109.881,109.807,109.836,3634399989.0
2005-09-01 22:05:00,109.838,109.844,109.759,109.781,1179799994.0
2005-09-01 22:10:00,109.765,109.781,109.702,109.732,1629700000.0
2005-09-01 22:15:00,109.765,109.807,109.735,109.805,2108199978.0
2005-09-01 22:20:00,109.795,109.833,109.784,109.827,1387000010.0
2005-09-01 22:25:00,109.843,109.843,109.783,109.783,2216000009.0
2005-09-01 22:30:00,109.813,109.823,109.766,109.795,2668199996.0
2005-09-01 22:35:00,109.81,109.823,109.776,109.792,1611999989.0
2005-09-01 22:40:00,109.816,109.818,109.768,109.81,1474300002.0
2005-09-01 22:45:00,109.802,109.809,109.76,109.767,1579300000.0
2005-09-01 22:50:00,109.75,109.804,109.75,109.79,1592500012.0
2005-09-01 22:55:00,109.774,109.802,109.735,109.757,1671100008.0
2005-09-01 23:00:00,109.75,109.803,109.75,109.763,1033299994.0
2005-09-01 23:05:00,109.763,109.788,109.751,109.757,1378199998.0
2005-09-01 23:10:00,109.77,109.81,109.735,109.76,1283299999.0
2005-09-01 23:15:00,109.773,109.78,109.708,109.751,991400003.0
2005-09-01 23:20:00,109.755,109.771,109.722,109.729,862100002.0
2005-09-01 23:25:00,109.732,109.763,109.687,109.697,1113799987.0
2005-09-01 23:30:00,109.704,109.718,109.644,109.692,1179900010.0
2005-09-01 23:35:00,109.693,109.707,109.629,109.701,1347499998.0
2005-09-01 23:40:00,109.713,109.721,109.679,109.707,948099992.0
2005-09-01 23:45:00,109.689,109.738,109.672,109.711,1402200000.0
2005-09-01 23:50:00,109.702,109.779,109.695,109.769,1176700007.0
2005-09-01 23:55:00,109.77,109.835,109.769,109.772,939199999.0
2005-09-02 00:00:00,109.768,109.898,109.757,109.854,1289299993.0
2005-09-02 00:05:00,109.873,109.904,109.841,109.904,1297799991.0
2005-09-02 00:10:00,109.91,109.926,109.874,109.893,1230199996.0
2005-09-02 00:15:00,109.905,109.918,109.86,109.893,1193100008.0
2005-09-02 00:20:00,109.899,109.904,109.865,109.887,1282499996.0
2005-09-02 00:25:00,109.89,109.89,109.816,109.839,938199998.0
2005-09-02 00:30:00,109.862,109.872,109.819,109.844,1280900007.0
2005-09-02 00:35:00,109.868,109.885,109.824,109.858,1177299993.0
2005-09-02 00:40:00,109.861,109.877,109.826,109.837,1088000004.0
2005-09-02 00:45:00,109.875,109.884,109.842,109.871,1282399999.0
2005-09-02 00:50:00,109.872,109.893,109.851,109.872,1405400010.0
2005-09-02 00:55:00,109.882,109.919,109.84,109.863,1030500001.0
2005-09-02 01:00:00,109.894,109.898,109.839,109.855,1495800017.0
2005-09-02 01:05:00,109.853,109.873,109.841,109.86,900299990.0
2005-09-02 01:10:00,109.842,109.868,109.807,109.846,1370899992.0
2005-09-02 01:15:00,109.848,109.857,109.809,109.834,998000000.0
2005-09-02 01:20:00,109.814,109.834,109.786,109.829,1131899993.0
2005-09-02 01:25:00,109.833,109.843,109.784,109.802,839000000.0
2005-09-02 01:30:00,109.807,109.865,109.807,109.85,1297000001.0
2005-09-02 01:35:00,109.85,109.867,109.826,109.835,1126200007.0
2005-09-02 01:40:00,109.844,109.869,109.806,109.853,881399993.0
2005-09-02 01:45:00,109.85,109.907,109.822,109.889,1310199999.0
2005-09-02 01:50:00,109.86,109.889,109.84,109.865,1238699986.0
2005-09-02 01:55:00,109.862,109.91,109.821,109.888,1210000011.0
2005-09-02 02:00:00,109.91,109.967,109.862,109.956,1273600004.0
2005-09-02 02:05:00,109.951,109.954,109.904,109.932,896299989.0
2005-09-02 02:10:00,109.934,110.01,109.89,110.005,1413200008.0
2005-09-02 02:15:00,109.988,110.017,109.974,110.015,996400007.0
2005-09-02 02:20:00,110.001,110.011,109.935,109.968,1173199996.0
2005-09-02 02:25:00,109.965,110.011,109.918,110.011,1353099990.0
2005-09-02 02:30:00,110.01,110.028,109.979,109.999,1306399982.0
2005-09-02 02:35:00,109.993,109.993,109.929,109.97,1162300002.0
2005-09-02 02:40:00,109.959,109.971,109.915,109.935,1273700013.0
2005-09-02 02:45:00,109.943,109.952,109.869,109.892,1155700004.0
2005-09-02 02:50:00,109.911,109.935,109.862,109.912,1127500005.0
2005-09-02 02:55:00,109.89,109.935,109.865,109.931,1272300009.0
2005-09-02 03:00:00,109.933,109.933,109.883,109.917,1181699993.0
2005-09-02 03:05:00,109.908,109.94,109.881,109.929,904699993.0
2005-09-02 03:10:00,109.918,109.939,109.874,109.895,1318299995.0
2005-09-02 03:15:00,109.911,109.911,109.813,109.85,1311100006.0
2005-09-02 03:20:00,109.86,109.871,109.82,109.844,773899987.0
2005-09-02 03:25:00,109.852,109.871,109.81,109.81,1114399999.0
2005-09-02 03:30:00,109.803,109.858,109.774,109.85,1125100014.0
2005-09-02 03:35:00,109.828,109.88,109.823,109.875,1177499991.0
2005-09-02 03:40:00,109.878,109.878,109.798,109.811,1366600004.0
2005-09-02 03:45:00,109.823,109.86,109.799,109.85,1252699998.0
2005-09-02 03:50:00,109.843,109.853,109.788,109.802,1146999986.0
2005-09-02 03:55:00,109.807,109.823,109.774,109.81,1162900006.0
2005-09-02 04:00:00,109.795,109.83,109.765,109.83,1232099995.0
2005-09-02 04:05:00,109.81,109.84,109.787,109.813,1168100001.0
2005-09-02 04:10:00,109.8,109.827,109.761,109.815,888399997.0
2005-09-02 04:15:00,109.799,109.818,109.77,109.803,1295799998.0
2005-09-02 04:20:00,109.828,109.868,109.811,109.831,1390600005.0
2005-09-02 04:25:00,109.861,109.861,109.815,109.833,1205399991.0
2005-09-02 04:30:00,109.857,109.86,109.805,109.824,1170199996.0
2005-09-02 04:35:00,109.863,109.863,109.812,109.824,1252800002.0
2005-09-02 04:40:00,109.822,109.863,109.801,109.863,1046200002.0
2005-09-02 04:45:00,109.867,109.883,109.829,109.86,990499982.0
2005-09-02 04:50:00,109.881,109.921,109.851,109.906,1198199998.0
2005-09-02 04:55:00,109.898,109.926,109.866,109.913,863100009.0
2005-09-02 05:00:00,109.928,109.928,109.871,109.903,947000007.0
2005-09-02 05:05:00,109.915,109.935,109.867,109.927,1230199993.0
2005-09-02 05:10:00,109.918,109.918,109.879,109.89,840900001.0
2005-09-02 05:15:00,109.902,109.924,109.879,109.896,1065000004.0
2005-09-02 05:20:00,109.925,109.957,109.898,109.953,1266099995.0
2005-09-02 05:25:00,109.942,109.952,109.901,109.944,970299995.0
2005-09-02 05:30:00,109.935,109.955,109.905,109.945,1387999999.0
2005-09-02 05:35:00,109.935,109.94,109.878,109.895,1421600011.0
2005-09-02 05:40:00,109.888,109.918,109.867,109.87,1242299987.0
2005-09-02 05:45:00,109.908,109.909,109.855,109.9,1115699995.0
2005-09-02 05:50:00,109.882,109.903,109.83,109.903,1169099997.0
2005-09-02 05:55:00,109.888,109.914,109.868,109.903,1672099997.0
2005-09-02 06:00:00,109.873,109.914,109.863,109.869,1139899998.0
2005-09-02 06:05:00,109.882,109.913,109.863,109.888,1156899996.0
2005-09-02 06:10:00,109.886,109.907,109.867,109.901,1193300001.0
2005-09-02 06:15:00,109.876,109.921,109.865,109.91,1351499994.0
2005-09-02 06:20:00,109.9,109.933,109.888,109.902,1283600000.0
2005-09-02 06:25:00,109.903,109.922,109.884,109.914,1579799987.0
2005-09-02 06:30:00,109.913,109.939,109.889,109.899,1067700004.0
2005-09-02 06:35:00,109.9,109.904,109.848,109.885,1272799990.0
2005-09-02 06:40:00,109.897,109.897,109.825,109.858,1475700003.0
2005-09-02 06:45:00,109.85,109.867,109.807,109.822,1122100005.0
2005-09-02 06:50:00,109.808,109.868,109.795,109.851,1740800021.0
2005-09-02 06:55:00,109.85,109.868,109.814,109.829,963900006.0
2005-09-02 07:00:00,109.826,109.862,109.802,109.823,1321300002.0
2005-09-02 07:05:00,109.853,109.88,109.833,109.873,1036300002.0
2005-09-02 07:10:00,109.874,109.891,109.832,109.846,1148199996.0
2005-09-02 07:15:00,109.852,109.878,109.821,109.834,1022500004.0
2005-09-02 07:20:00,109.824,109.881,109.815,109.881,1227499988.0
2005-09-02 07:25:00,109.868,109.931,109.861,109.892,1193600009.0
2005-09-02 07:30:00,109.911,109.915,109.86,109.886,1296400016.0
2005-09-02 07:35:00,109.895,109.922,109.875,109.893,1060600003.0
2005-09-02 07:40:00,109.915,109.917,109.845,109.867,1271999997.0
2005-09-02 07:45:00,109.898,109.909,109.831,109.867,697399998.0
2005-09-02 07:50:00,109.876,109.895,109.824,109.866,1201999994.0
2005-09-02 07:55:00,109.887,109.894,109.838,109.894,1081100004.0
2005-09-02 08:00:00,109.863,109.896,109.847,109.869,947400003.0
2005-09-02 08:05:00,109.88,109.898,109.834,109.868,847499998.0
2005-09-02 08:10:00,109.835,109.861,109.749,109.815,1282799999.0
2005-09-02 08:15:00,109.808,109.808,109.753,109.754,1012999997.0
2005-09-02 08:20:00,109.738,109.806,109.716,109.805,1405399993.0
2005-09-02 08:25:00,109.793,109.793,109.721,109.781,965099997.0
2005-09-02 08:30:00,109.787,109.827,109.737,109.802,1063900003.0
2005-09-02 08:35:00,109.821,109.821,109.763,109.788,775200002.0
2005-09-02 08:40:00,109.788,109.811,109.708,109.715,936099997.0
2005-09-02 08:45:00,109.73,109.787,109.719,109.748,1282699997.0
2005-09-02 08:50:00,109.759,109.766,109.678,109.722,1385999990.0
2005-09-02 08:55:00,109.71,109.74,109.683,109.711,1191199993.0
2005-09-02 09:00:00,109.7,109.733,109.661,109.7,1146299995.0
2005-09-02 09:05:00,109.723,109.734,109.661,109.706,890100009.0
2005-09-02 09:10:00,109.69,109.743,109.688,109.72,1156699995.0
2005-09-02 09:15:00,109.73,109.756,109.68,109.691,1218200006.0
2005-09-02 09:20:00,109.715,109.715,109.613,109.652,1036800000.0
2005-09-02 09:25:00,109.656,109.669,109.614,109.66,1127600010.0
2005-09-02 09:30:00,109.652,109.663,109.599,109.638,1157699998.0
2005-09-02 09:35:00,109.643,109.643,109.594,109.598,1668400008.0
2005-09-02 09:40:00,109.61,109.61,109.507,109.507,1367100006.0
2005-09-02 09:45:00,109.488,109.522,109.481,109.495,1142500000.0
2005-09-02 09:50:00,109.49,109.531,109.469,109.477,1208899989.0
2005-09-02 09:55:00,109.471,109.529,109.458,109.521,888400005.0
2005-09-02 10:00:00,109.534,109.552,109.471,109.512,1258300009.0
2005-09-02 10:05:00,109.508,109.531,109.484,109.486,1348900007.0
2005-09-02 10:10:00,109.467,109.467,109.255,109.28,1061100002.0
2005-09-02 10:15:00,109.278,109.344,109.189,109.34,1877200005.0
2005-09-02 10:20:00,109.318,109.437,109.31,109.402,1361200007.0
2005-09-02 10:25:00,109.407,109.416,109.337,109.347,1447700002.0
2005-09-02 10:30:00,109.358,109.411,109.354,109.403,1259899994.0
2005-09-02 10:35:00,109.395,109.499,109.391,109.474,1189699995.0
2005-09-02 10:40:00,109.478,109.478,109.382,109.387,899899990.0
2005-09-02 10:45:00,109.41,109.423,109.371,109.371,1153599992.0
2005-09-02 10:50:00,109.353,109.353,109.289,109.324,1246499990.0
2005-09-02 10:55:00,109.33,109.387,109.257,109.257,1357499999.0
2005-09-02 11:00:00,109.262,109.321,109.249,109.269,1148499996.0
2005-09-02 11:05:00,109.264,109.304,109.177,109.224,1001200001.0
2005-09-02 11:10:00,109.247,109.29,109.212,109.29,1362900021.0
2005-09-02 11:15:00,109.297,109.372,109.289,109.353,1421899989.0
2005-09-02 11:20:00,109.36,109.458,109.36,109.451,1519599997.0
2005-09-02 11:25:00,109.437,109.472,109.428,109.437,1101499997.0
2005-09-02 11:30:00,109.45,109.555,109.424,109.523,1181200007.0
2005-09-02 11:35:00,109.517,109.53,109.451,109.475,803700004.0
2005-09-02 11:40:00,109.474,109.52,109.399,109.402,1110799999.0
2005-09-02 11:45:00,109.44,109.445,109.323,109.403,1061399995.0
2005-09-02 11:50:00,109.397,109.403,109.352,109.385,1280200011.0
2005-09-02 11:55:00,109.386,109.408,109.361,109.391,1375599991.0
2005-09-02 12:00:00,109.383,109.411,109.339,109.345,1172900007.0
2005-09-02 12:05:00,109.358,109.408,109.311,109.393,1050200002.0
2005-09-02 12:10:00,109.392,109.495,109.37,109.495,1268699982.0
2005-09-02 12:15:00,109.488,109.49,109.411,109.442,1367899981.0
2005-09-02 12:20:00,109.438,109.548,109.405,109.543,946900009.0
2005-09-02 12:25:00,109.546,109.55,109.454,109.518,766799992.0
2005-09-02 12:30:00,109.543,109.561,109.495,109.551,832499994.0
2005-09-02 12:35:00,109.551,109.551,109.495,109.517,1251200002.0
2005-09-02 12:40:00,109.533,109.58,109.51,109.521,1146200004.0
2005-09-02 12:45:00,109.545,109.571,109.506,109.561,1730099995.0
2005-09-02 12:50:00,109.548,109.593,109.526,109.583,1180999998.0
2005-09-02 12:55:00,109.572,109.584,109.509,109.563,1521200006.0
2005-09-02 13:00:00,109.58,109.624,109.533,109.585,1479500002.0
2005-09-02 13:05:00,109.578,109.614,109.553,109.581,1151500004.0
2005-09-02 13:10:00,109.586,109.616,109.55,109.606,1242100007.0
2005-09-02 13:15:00,109.611,109.621,109.54,109.604,1331100002.0
2005-09-02 13:20:00,109.615,109.641,109.58,109.641,1182799999.0
2005-09-02 13:25:00,109.658,109.678,109.627,109.652,1344200012.0
2005-09-02 13:30:00,109.63,109.662,109.585,109.645,1419200004.0
2005-09-02 13:35:00,109.633,109.653,109.612,109.645,1142299996.0
2005-09-02 13:40:00,109.63,109.665,109.574,109.596,1260800008.0
2005-09-02 13:45:00,109.585,109.607,109.547,109.557,1161699996.0
2005-09-02 13:50:00,109.558,109.599,109.51,109.599,1257900001.0
2005-09-02 13:55:00,109.6,109.685,109.567,109.675,1084799985.0
2005-09-02 14:00:00,109.672,109.68,109.603,109.68,1266899998.0
2005-09-02 14:05:00,109.675,109.756,109.655,109.756,1113100003.0
2005-09-02 14:10:00,109.792,109.799,109.724,109.758,1333099988.0
2005-09-02 14:15:00,109.775,109.842,109.739,109.818,1346199992.0
2005-09-02 14:20:00,109.798,109.817,109.699,109.712,1518500006.0
2005-09-02 14:25:00,109.729,109.781,109.679,109.691,1161199994.0
2005-09-02 14:30:00,109.668,109.901,109.505,109.896,1149399996.0
2005-09-02 14:35:00,109.894,109.916,109.698,109.753,1140999991.0
2005-09-02 14:40:00,109.739,109.868,109.681,109.822,1382699996.0
2005-09-02 14:45:00,109.814,109.826,109.658,109.695,1101200003.0
2005-09-02 14:50:00,109.695,109.765,109.676,109.732,1162600011.0
2005-09-02 14:55:00,109.705,109.801,109.682,109.801,1386300001.0
2005-09-02 15:00:00,109.783,109.84,109.736,109.761,879899997.0
2005-09-02 15:05:00,109.76,109.769,109.699,109.731,1011400012.0
2005-09-02 15:10:00,109.728,109.738,109.65,109.716,1321100003.0
2005-09-02 15:15:00,109.727,109.747,109.662,109.715,1528000005.0
2005-09-02 15:20:00,109.719,109.719,109.654,109.697,1146400005.0
2005-09-02 15:25:00,109.68,109.764,109.661,109.72,1025000003.0
2005-09-02 15:30:00,109.768,109.822,109.761,109.794,863200003.0
2005-09-02 15:35:00,109.797,109.869,109.796,109.817,1427200007.0
2005-09-02 15:40:00,109.81,109.81,109.693,109.767,1336099991.0
2005-09-02 15:45:00,109.763,109.773,109.685,109.713,1319699990.0
2005-09-02 15:50:00,109.703,109.738,109.655,109.736,918099997.0
2005-09-02 15:55:00,109.74,109.743,109.66,109.677,1293500005.0
2005-09-02 16:00:00,109.683,109.695,109.528,109.591,1066700007.0
2005-09-02 16:05:00,109.578,109.661,109.573,109.65,893099995.0
2005-09-02 16:10:00,109.654,109.747,109.613,109.712,1150099986.0
2005-09-02 16:15:00,109.715,109.8,109.715,109.755,985499993.0
2005-09-02 16:20:00,109.765,109.776,109.707,109.757,1049300000.0
2005-09-02 16:25:00,109.727,109.821,109.726,109.726,1425200009.0
2005-09-02 16:30:00,109.73,109.741,109.652,109.722,1351500012.0
2005-09-02 16:35:00,109.72,109.755,109.714,109.734,1212099991.0
2005-09-02 16:40:00,109.734,109.791,109.674,109.783,1211300013.0
2005-09-02 16:45:00,109.785,109.801,109.669,109.701,1184099993.0
2005-09-02 16:50:00,109.708,109.744,109.7,109.738,1302100009.0
2005-09-02 16:55:00,109.718,109.792,109.686,109.686,1176300006.0
2005-09-02 17:00:00,109.694,109.789,109.694,109.754,1210599996.0
2005-09-02 17:05:00,109.785,109.828,109.723,109.78,894199996.0
2005-09-02 17:10:00,109.806,109.806,109.687,109.735,1153600006.0
2005-09-02 17:15:00,109.729,109.844,109.717,109.806,970700004.0
2005-09-02 17:20:00,109.81,109.813,109.742,109.75,1163199999.0
2005-09-02 17:25:00,109.756,109.785,109.692,109.713,1218699990.0
2005-09-02 17:30:00,109.7,109.763,109.651,109.675,1036099996.0
2005-09-02 17:35:00,109.67,109.693,109.62,109.62,1447599996.0
2005-09-02 17:40:00,109.649,109.706,109.649,109.654,1193900008.0
2005-09-02 17:45:00,109.658,109.689,109.608,109.671,1404299996.0
2005-09-02 17:50:00,109.664,109.727,109.627,109.654,1344600009.0
2005-09-02 17:55:00,109.662,109.711,109.629,109.651,1154900000.0
2005-09-02 18:00:00,109.643,109.68,109.643,109.66,7248400031.0
2005-09-02 18:05:00,109.69,109.69,109.66,109.66,8760000035.0
2005-09-02 18:10:00,109.65,109.75,109.591,109.72,9217700014.0
2005-09-02 18:15:00,109.71,109.72,109.619,109.67,7191700002.0
2005-09-02 18:20:00,109.66,109.68,109.65,109.68,9121999980.0
2005-09-02 18:25:00,109.69,109.714,109.65,109.66,8346999998.0
2005-09-02 18:30:00,109.653,109.71,109.604,109.68,9259700033.0
2005-09-02 18:35:00,109.7,109.7,109.631,109.689,7346899996.0
2005-09-02 18:40:00,109.658,109.739,109.65,109.736,7248400002.0
2005-09-02 18:45:00,109.705,109.775,109.701,109.758,6586800017.0
2005-09-02 18:50:00,109.773,109.773,109.671,109.687,8701999985.0
2005-09-02 18:55:00,109.716,109.748,109.682,109.698,5726800005.0
2005-09-02 19:00:00,109.693,109.719,109.582,109.719,4585099992.0
2005-09-02 19:05:00,109.719,109.742,109.684,109.684,6244299990.0
2005-09-02 19:10:00,109.688,109.757,109.686,109.727,3664200022.0
2005-09-02 19:15:00,109.744,109.765,109.673,109.673,5922700008.0
2005-09-02 19:20:00,109.67,109.727,109.656,109.713,4190600006.0
2005-09-02 19:25:00,109.7,109.74,109.656,109.721,6567500023.0
2005-09-02 19:30:00,109.676,109.723,109.653,109.685,6174400006.0
2005-09-02 19:35:00,109.723,109.723,109.64,109.674,3898799997.0
2005-09-02 19:40:00,109.672,109.709,109.634,109.678,4227400012.0
2005-09-02 19:45:00,109.673,109.681,109.581,109.635,5008099999.0
2005-09-02 19:50:00,109.662,109.678,109.61,109.662,4841299982.0
2005-09-02 19:55:00,109.65,109.676,109.594,109.628,4564799997.0
2005-09-02 20:00:00,109.667,109.669,109.602,109.625,4185800029.0
2005-09-02 20:05:00,109.645,109.668,109.611,109.657,5262999991.0
2005-09-02 20:10:00,109.653,109.663,109.585,109.608,5704099998.0
2005-09-02 20:15:00,109.65,109.7,109.597,109.669,4246499996.0
2005-09-02 20:20:00,109.65,109.676,109.609,109.627,5003699995.0
2005-09-02 20:25:00,109.637,109.67,109.629,109.642,5091800008.0
2005-09-02 20:30:00,109.67,109.678,109.626,109.644,2042699991.0
2005-09-02 20:35:00,109.643,109.667,109.599,109.653,3912700001.0
2005-09-02 20:40:00,109.657,109.67,109.61,109.61,5389900000.0
2005-09-02 20:45:00,109.612,109.689,109.612,109.645,7611199995.0
2005-09-02 20:50:00,109.636,109.658,109.574,109.621,4034300013.0
2005-09-02 20:55:00,109.621,109.75,109.62,109.75,6719800021.0
2005-09-02 21:00:00,109.72,109.75,109.626,109.664,4611500013.0
2005-09-02 21:05:00,109.657,109.663,109.595,109.64,4163700006.0
2005-09-02 21:10:00,109.633,109.677,109.576,109.618,3577299994.0
2005-09-02 21:15:00,109.61,109.655,109.589,109.641,6482599983.0
2005-09-02 21:20:00,109.614,109.649,109.585,109.612,6799400001.0
2005-09-02 21:25:00,109.624,109.665,109.598,109.645,4350599989.0
2005-09-02 21:30:00,109.64,109.655,109.604,109.631,2854200006.0
2005-09-02 21:35:00,109.64,109.657,109.605,109.642,2165099994.0
2005-09-02 21:40:00,109.634,109.661,109.586,109.607,4856099999.0
2005-09-02 21:45:00,109.605,109.65,109.564,109.602,3272599990.0
2005-09-02 21:50:00,109.586,109.62,109.548,109.576,1976800005.0
2005-09-02 21:55:00,109.583,109.62,109.562,109.615,1714199990.0
2005-09-02 22:00:00,109.613,109.629,109.545,109.578,4375800001.0
2005-09-02 22:05:00,109.604,109.616,109.56,109.57,1083300005.0
2005-09-02 22:10:00,109.592,109.648,109.582,109.627,2021500013.0
2005-09-02 22:15:00,109.625,109.626,109.523,109.536,2316000001.0
2005-09-02 22:20:00,109.563,109.589,109.534,109.569,1399699997.0
2005-09-02 22:25:00,109.582,109.595,109.548,109.548,2436300010.0
2005-09-02 22:30:00,109.568,109.591,109.516,109.55,2569399984.0
2005-09-02 22:35:00,109.575,109.645,109.56,109.617,1678899995.0
2005-09-02 22:40:00,109.64,109.675,109.594,109.641,1671400007.0
2005-09-02 22:45:00,109.649,109.69,109.619,109.668,1569800002.0
2005-09-02 22:50:00,109.661,109.697,109.646,109.687,2433799995.0
2005-09-02 22:55:00,109.693,109.789,109.684,109.77,1751300003.0
2005-09-04 23:00:00,109.775,109.784,109.629,109.702,1377000008.0
2005-09-04 23:05:00,109.703,109.711,109.672,109.701,1030200008.0
2005-09-04 23:10:00,109.713,109.749,109.687,109.741,1455399998.0
2005-09-04 23:15:00,109.704,109.727,109.692,109.71,1222999991.0
2005-09-04 23:20:00,109.712,109.728,109.665,109.668,1356199994.0
2005-09-04 23:25:00,109.672,109.713,109.669,109.673,1402499993.0
2005-09-04 23:30:00,109.665,109.696,109.66,109.681,1054300007.0
2005-09-04 23:35:00,109.686,109.736,109.67,109.715,1097699987.0
2005-09-04 23:40:00,109.706,109.731,109.671,109.704,1322899996.0
2005-09-04 23:45:00,109.705,109.732,109.694,109.711,1275800004.0
2005-09-04 23:50:00,109.712,109.732,109.699,109.718,1268100010.0
2005-09-04 23:55:00,109.718,109.742,109.698,109.71,1478400011.0
2005-09-05 00:00:00,109.712,109.758,109.694,109.73,1726100001.0
2005-09-05 00:05:00,109.72,109.76,109.709,109.735,1455299990.0
2005-09-05 00:10:00,109.748,109.771,109.721,109.735,1261299998.0
2005-09-05 00:15:00,109.727,109.747,109.724,109.733,1146300002.0
2005-09-05 00:20:00,109.738,109.759,109.715,109.718,1305099999.0
2005-09-05 00:25:00,109.73,109.757,109.708,109.733,1264599990.0
2005-09-05 00:30:00,109.73,109.763,109.709,109.728,1108099992.0
2005-09-05 00:35:00,109.712,109.743,109.708,109.719,1391799997.0
2005-09-05 00:40:00,109.702,109.757,109.69,109.724,1500499994.0
2005-09-05 00:45:00,109.723,109.785,109.712,109.762,903500003.0
2005-09-05 00:50:00,109.751,109.786,109.738,109.756,1090499991.0
2005-09-05 00:55:00,109.77,109.77,109.711,109.743,1530400001.0
2005-09-05 01:00:00,109.76,109.76,109.717,109.718,1145299994.0
2005-09-05 01:05:00,109.743,109.756,109.71,109.726,1095800001.0
2005-09-05 01:10:00,109.74,109.749,109.703,109.729,1397599992.0
2005-09-05 01:15:00,109.725,109.744,109.695,109.727,1158799995.0
2005-09-05 01:20:00,109.72,109.75,109.695,109.74,1313899997.0
2005-09-05 01:25:00,109.772,109.775,109.73,109.745,1177499999.0
2005-09-05 01:30:00,109.715,109.74,109.689,109.708,968600001.0
2005-09-05 01:35:00,109.746,109.748,109.636,109.659,1264699998.0
2005-09-05 01:40:00,109.658,109.675,109.612,109.632,1251099997.0
2005-09-05 01:45:00,109.64,109.721,109.64,109.709,1510700003.0
2005-09-05 01:50:00,109.688,109.724,109.652,109.714,1390600007.0
2005-09-05 01:55:00,109.71,109.733,109.683,109.708,1292299992.0
2005-09-05 02:00:00,109.74,109.759,109.71,109.711,1361099996.0
2005-09-05 02:05:00,109.712,109.741,109.695,109.703,995900003.0
2005-09-05 02:10:00,109.708,109.755,109.708,109.743,1299999997.0
2005-09-05 02:15:00,109.725,109.797,109.715,109.78,965799998.0
2005-09-05 02:20:00,109.76,109.79,109.723,109.732,1234099993.0
2005-09-05 02:25:00,109.745,109.772,109.727,109.752,929499996.0
2005-09-05 02:30:00,109.766,109.789,109.746,109.752,1368000007.0
2005-09-05 02:35:00,109.743,109.745,109.709,109.716,1147799987.0
2005-09-05 02:40:00,109.714,109.728,109.696,109.721,926499999.0
2005-09-05 02:45:00,109.725,109.737,109.681,109.682,1374000016.0
2005-09-05 02:50:00,109.683,109.715,109.674,109.689,1306999988.0
2005-09-05 02:55:00,109.68,109.714,109.631,109.631,1497499996.0
2005-09-05 03:00:00,109.619,109.624,109.445,109.51,1076600001.0
2005-09-05 03:05:00,109.498,109.498,109.356,109.385,1162399995.0
2005-09-05 03:10:00,109.398,109.413,109.321,109.369,1457800015.0
2005-09-05 03:15:00,109.377,109.423,109.361,109.398,1139100000.0
2005-09-05 03:20:00,109.4,109.446,109.368,109.419,1178800002.0
2005-09-05 03:25:00,109.413,109.438,109.331,109.344,1208200003.0
2005-09-05 03:30:00,109.342,109.38,109.333,109.333,1412300004.0
2005-09-05 03:35:00,109.322,109.326,109.254,109.288,1165100004.0
2005-09-05 03:40:00,109.278,109.317,109.253,109.259,759600000.0
2005-09-05 03:45:00,109.248,109.264,109.205,109.256,861599994.0
2005-09-05 03:50:00,109.27,109.294,109.245,109.255,1087700003.0
2005-09-05 03:55:00,109.252,109.252,109.208,109.218,961200012.0
2005-09-05 04:00:00,109.241,109.251,109.128,109.161,1236200007.0
2005-09-05 04:05:00,109.152,109.201,109.143,109.201,1270799997.0
2005-09-05 04:10:00,109.202,109.204,109.147,109.179,782600006.0
2005-09-05 04:15:00,109.177,109.187,109.09,109.104,1165599991.0
2005-09-05 04:20:00,109.098,109.158,109.085,109.158,1166500003.0
2005-09-05 04:25:00,109.14,109.166,109.111,109.128,1337900006.0
2005-09-05 04:30:00,109.143,109.172,109.112,109.161,1157300014.0
2005-09-05 04:35:00,109.163,109.238,109.152,109.218,1243700013.0
2005-09-05 04:40:00,109.228,109.246,109.181,109.209,978600011.0
2005-09-05 04:45:00,109.222,109.238,109.194,109.22,1335200007.0
2005-09-05 04:50:00,109.222,109.234,109.154,109.172,1256299997.0
2005-09-05 04:55:00,109.175,109.2,109.123,109.151,1221499989.0
2005-09-05 05:00:00,109.157,109.181,109.121,109.157,1183099999.0
2005-09-05 05:05:00,109.157,109.197,109.149,109.165,1387700012.0
2005-09-05 05:10:00,109.168,109.199,109.157,109.185,1312400009.0
2005-09-05 05:15:00,109.166,109.21,109.166,109.185,1259699997.0
2005-09-05 05:20:00,109.202,109.241,109.195,109.228,1379099999.0
2005-09-05 05:25:00,109.205,109.237,109.185,109.201,1225400003.0
2005-09-05 05:30:00,109.188,109.236,109.176,109.2,1416199991.0
2005-09-05 05:35:00,109.22,109.234,109.181,109.198,1165400004.0
2005-09-05 05:40:00,109.215,109.233,109.193,109.199,1188999993.0
2005-09-05 05:45:00,109.212,109.221,109.157,109.19,1138599992.0
2005-09-05 05:50:00,109.2,109.233,109.16,109.163,1372800001.0
2005-09-05 05:55:00,109.155,109.193,109.155,109.162,1536899989.0
2005-09-05 06:00:00,109.18,109.2,109.142,109.146,844800010.0
2005-09-05 06:05:00,109.158,109.168,109.123,109.141,1248200001.0
2005-09-05 06:10:00,109.125,109.148,109.102,109.116,1267000001.0
2005-09-05 06:15:00,109.122,109.161,109.116,109.135,942000002.0
2005-09-05 06:20:00,109.126,109.159,109.108,109.142,1487900003.0
2005-09-05 06:25:00,109.148,109.198,109.145,109.151,1318000009.0
2005-09-05 06:30:00,109.146,109.161,109.105,109.151,1280199998.0
2005-09-05 06:35:00,109.136,109.14,109.095,109.11,1353900008.0
2005-09-05 06:40:00,109.118,109.142,109.108,109.115,988400000.0
2005-09-05 06:45:00,109.101,109.135,109.1,109.117,972799993.0
2005-09-05 06:50:00,109.12,109.125,109.075,109.096,1423700006.0
2005-09-05 06:55:00,109.099,109.131,109.085,109.109,701000004.0
2005-09-05 07:00:00,109.093,109.118,109.083,109.1,1107499993.0
2005-09-05 07:05:00,109.104,109.147,109.103,109.135,1150699999.0
2005-09-05 07:10:00,109.142,109.156,109.117,109.121,1189999994.0
2005-09-05 07:15:00,109.122,109.124,109.08,109.113,988200015.0
2005-09-05 07:20:00,109.103,109.155,109.092,109.139,1507499992.0
2005-09-05 07:25:00,109.136,109.192,109.129,109.164,902399995.0
2005-09-05 07:30:00,109.16,109.201,109.145,109.156,1185700000.0
2005-09-05 07:35:00,109.157,109.19,109.141,109.172,1035499985.0
2005-09-05 07:40:00,109.154,109.202,109.154,109.193,778900009.0
2005-09-05 07:45:00,109.192,109.196,109.137,109.168,874599998.0
2005-09-05 07:50:00,109.135,109.179,109.113,109.149,954600008.0
2005-09-05 07:55:00,109.177,109.219,109.154,109.192,1395100008.0
2005-09-05 08:00:00,109.193,109.22,109.12,109.126,1073899992.0
2005-09-05 08:05:00,109.13,109.148,109.085,109.095,1478800001.0
2005-09-05 08:10:00,109.078,109.135,109.075,109.093,1164599988.0
2005-09-05 08:15:00,109.079,109.125,109.068,109.099,1195500003.0
2005-09-05 08:20:00,109.11,109.149,109.092,109.14,1108600013.0
2005-09-05 08:25:00,109.151,109.261,109.151,109.23,1133600010.0
2005-09-05 08:30:00,109.217,109.259,109.191,109.214,1437100011.0
2005-09-05 08:35:00,109.218,109.26,109.197,109.26,817200005.0
2005-09-05 08:40:00,109.256,109.301,109.223,109.278,1476099995.0
2005-09-05 08:45:00,109.269,109.308,109.269,109.277,1722300007.0
2005-09-05 08:50:00,109.271,109.317,109.267,109.282,1146200007.0
2005-09-05 08:55:00,109.269,109.28,109.204,109.208,1192100001.0
2005-09-05 09:00:00,109.215,109.235,109.167,109.186,1329999998.0
2005-09-05 09:05:00,109.22,109.298,109.204,109.298,1294899998.0
2005-09-05 09:10:00,109.288,109.335,109.28,109.313,1400700003.0
2005-09-05 09:15:00,109.324,109.366,109.291,109.345,946899999.0
2005-09-05 09:20:00,109.328,109.372,109.323,109.334,846199998.0
2005-09-05 09:25:00,109.345,109.403,109.326,109.378,1317399995.0
2005-09-05 09:30:00,109.374,109.383,109.336,109.362,1192999999.0
2005-09-05 09:35:00,109.393,109.399,109.3,109.302,1244099992.0
2005-09-05 09:40:00,109.297,109.313,109.229,109.252,1091699997.0
2005-09-05 09:45:00,109.251,109.291,109.224,109.238,974300003.0
2005-09-05 09:50:00,109.216,109.244,109.178,109.207,1084199999.0
2005-09-05 09:55:00,109.211,109.239,109.171,109.188,1085199998.0
2005-09-05 10:00:00,109.205,109.21,109.156,109.159,1034300017.0
2005-09-05 10:05:00,109.143,109.185,109.114,109.115,1201300007.0
2005-09-05 10:10:00,109.122,109.165,109.074,109.101,1253600007.0
2005-09-05 10:15:00,109.1,109.133,109.066,109.112,1520200013.0
2005-09-05 10:20:00,109.112,109.15,109.087,109.107,1128400011.0
2005-09-05 10:25:00,109.103,109.119,108.869,108.869,1193900008.0
2005-09-05 10:30:00,108.885,108.94,108.874,108.913,1472500010.0
2005-09-05 10:35:00,108.917,108.922,108.843,108.861,1216900000.0
2005-09-05 10:40:00,108.868,108.872,108.798,108.832,1100300002.0
2005-09-05 10:45:00,108.82,108.834,108.777,108.777,1096399991.0
2005-09-05 10:50:00,108.763,108.837,108.756,108.814,1658700002.0
2005-09-05 10:55:00,108.808,108.876,108.798,108.836,1480900005.0
2005-09-05 11:00:00,108.855,108.935,108.844,108.908,1130999996.0
2005-09-05 11:05:00,108.902,108.937,108.859,108.883,1236500003.0
2005-09-05 11:10:00,108.878,108.913,108.813,108.829,1281100012.0
2005-09-05 11:15:00,108.817,108.882,108.817,108.874,1366999992.0
2005-09-05 11:20:00,108.858,108.891,108.82,108.88,1443399992.0
2005-09-05 11:25:00,108.877,108.94,108.877,108.915,1147999987.0
2005-09-05 11:30:00,108.908,108.968,108.908,108.943,962099999.0
2005-09-05 11:35:00,108.962,108.965,108.882,108.912,610800002.0
2005-09-05 11:40:00,108.907,108.952,108.891,108.942,1360799996.0
2005-09-05 11:45:00,108.952,108.969,108.915,108.929,1292700017.0
2005-09-05 11:50:00,108.923,108.965,108.915,108.949,1280600005.0
2005-09-05 11:55:00,108.942,109.01,108.933,108.973,1337400014.0
2005-09-05 12:00:00,108.968,108.998,108.95,108.963,1028999991.0
2005-09-05 12:05:00,108.968,109.008,108.936,108.94,1358000009.0
2005-09-05 12:10:00,108.937,108.942,108.867,108.892,1437100004.0
2005-09-05 12:15:00,108.918,108.946,108.89,108.901,1375200015.0
2005-09-05 12:20:00,108.922,108.932,108.866,108.866,846699997.0
2005-09-05 12:25:00,108.865,108.894,108.832,108.881,1099100006.0
2005-09-05 12:30:00,108.892,108.948,108.878,108.882,1139600003.0
2005-09-05 12:35:00,108.891,108.931,108.88,108.901,1205200007.0
2005-09-05 12:40:00,108.913,108.95,108.881,108.903,980100010.0
2005-09-05 12:45:00,108.907,108.968,108.906,108.944,1704099995.0
2005-09-05 12:50:00,108.938,108.967,108.894,108.9,1538999987.0
2005-09-05 12:55:00,108.925,108.971,108.899,108.939,1449499994.0
2005-09-05 13:00:00,108.952,108.96,108.881,108.881,1563100004.0
2005-09-05 13:05:00,108.888,108.964,108.888,108.917,1315599997.0
2005-09-05 13:10:00,108.922,109.0,108.922,108.922,906000008.0
2005-09-05 13:15:00,108.938,108.949,108.887,108.924,678300008.0
2005-09-05 13:20:00,108.918,108.979,108.908,108.937,844599996.0
2005-09-05 13:25:00,108.977,109.015,108.944,108.993,1452800000.0
2005-09-05 13:30:00,108.983,109.015,108.954,108.976,1160900011.0
2005-09-05 13:35:00,108.977,108.996,108.899,108.977,1223500012.0
2005-09-05 13:40:00,108.958,109.008,108.946,108.948,1549000002.0
2005-09-05 13:45:00,108.948,108.997,108.901,108.901,1086500005.0
2005-09-05 13:50:00,108.908,108.982,108.904,108.933,856300001.0
2005-09-05 13:55:00,108.987,108.987,108.91,108.941,1410400003.0
2005-09-05 14:00:00,108.96,109.01,108.936,108.994,1386299994.0
2005-09-05 14:05:00,108.993,109.021,108.964,109.014,949399999.0
2005-09-05 14:10:00,108.995,109.039,108.978,109.015,1368000005.0
2005-09-05 14:15:00,109.025,109.035,108.968,109.005,1084499997.0
2005-09-05 14:20:00,109.027,109.038,108.968,108.98,1419599997.0
2005-09-05 14:25:00,108.985,109.031,108.956,108.993,1140500016.0
2005-09-05 14:30:00,109.005,109.016,108.968,108.998,1525700000.0
2005-09-05 14:35:00,109.006,109.016,108.954,109.007,1369800004.0
2005-09-05 14:40:00,108.997,109.012,108.939,108.985,1168400003.0
2005-09-05 14:45:00,108.979,108.982,108.882,108.931,1369100003.0
2005-09-05 14:50:00,108.955,108.972,108.895,108.932,1443500005.0
2005-09-05 14:55:00,108.938,108.97,108.919,108.952,906300002.0
2005-09-05 15:00:00,108.985,108.987,108.911,108.942,1231299984.0
2005-09-05 15:05:00,108.948,108.974,108.924,108.932,1106400005.0
2005-09-05 15:10:00,108.968,108.97,108.898,108.912,1557700002.0
2005-09-05 15:15:00,108.912,108.943,108.885,108.924,1170200011.0
2005-09-05 15:20:00,108.932,108.945,108.881,108.891,1589799995.0
2005-09-05 15:25:00,108.915,108.927,108.855,108.89,1671299999.0
2005-09-05 15:30:00,108.907,108.947,108.896,108.919,1017199999.0
2005-09-05 15:35:00,108.932,108.95,108.87,108.899,1517199996.0
2005-09-05 15:40:00,108.9,108.968,108.888,108.92,1323699989.0
2005-09-05 15:45:00,108.913,108.981,108.894,108.978,1252100002.0
2005-09-05 15:50:00,108.975,109.016,108.93,109.001,1249900005.0
2005-09-05 15:55:00,109.017,109.022,108.93,108.969,1059499996.0
2005-09-05 16:00:00,108.94,108.996,108.925,108.992,1198000001.0
2005-09-05 16:05:00,109.012,109.019,108.93,108.939,1174300008.0
2005-09-05 16:10:00,108.982,109.01,108.92,108.978,1381300011.0
2005-09-05 16:15:00,108.98,109.021,108.955,108.978,1257499998.0
2005-09-05 16:20:00,108.987,109.03,108.959,109.014,1098699997.0
2005-09-05 16:25:00,109.032,109.086,109.004,109.046,1383599993.0
2005-09-05 16:30:00,109.053,109.083,109.011,109.033,1031900003.0
2005-09-05 16:35:00,109.02,109.157,109.015,109.135,1378600012.0
2005-09-05 16:40:00,109.157,109.167,109.11,109.126,857400004.0
2005-09-05 16:45:00,109.117,109.194,109.096,109.177,1269899998.0
2005-09-05 16:50:00,109.164,109.187,109.115,109.129,1328299990.0
2005-09-05 16:55:00,109.118,109.173,109.114,109.16,1420699985.0
2005-09-05 17:00:00,109.155,109.307,109.132,109.294,1199300002.0
2005-09-05 17:05:00,109.275,109.291,109.193,109.229,1122499997.0
2005-09-05 17:10:00,109.216,109.261,109.201,109.248,1446399985.0
2005-09-05 17:15:00,109.23,109.271,109.215,109.23,990800000.0
2005-09-05 17:20:00,109.242,109.272,109.21,109.234,1106800011.0
2005-09-05 17:25:00,109.226,109.253,109.183,109.185,1382900000.0
2005-09-05 17:30:00,109.22,109.226,109.14,109.159,1413699986.0
2005-09-05 17:35:00,109.208,109.264,109.192,109.222,1124500001.0
2005-09-05 17:40:00,109.218,109.266,109.159,109.206,1238900004.0
2005-09-05 17:45:00,109.192,109.21,109.127,109.127,1541300007.0
2005-09-05 17:50:00,109.126,109.168,109.095,109.152,1387500005.0
2005-09-05 17:55:00,109.135,109.173,109.112,109.138,1220400011.0
2005-09-05 18:00:00,109.136,109.17,109.129,109.15,8204200075.0
2005-09-05 18:05:00,109.14,109.17,109.13,109.16,9874500095.0
2005-09-05 18:10:00,109.17,109.22,109.117,109.22,9502600051.0
2005-09-05 18:15:00,109.24,109.26,109.155,109.26,7279999997.0
2005-09-05 18:20:00,109.25,109.25,109.22,109.24,6493199968.0
2005-09-05 18:25:00,109.22,109.28,109.194,109.28,8398899970.0
2005-09-05 18:30:00,109.248,109.28,109.202,109.27,7214899988.0
2005-09-05 18:35:00,109.23,109.261,109.2,109.222,5254499985.0
2005-09-05 18:40:00,109.22,109.268,109.212,109.212,4905999977.0
2005-09-05 18:45:00,109.215,109.27,109.192,109.193,5969800018.0
2005-09-05 18:50:00,109.193,109.237,109.171,109.221,8542999996.0
2005-09-05 18:55:00,109.215,109.242,109.173,109.216,6230199999.0
2005-09-05 19:00:00,109.218,109.244,109.185,109.218,4695000004.0
2005-09-05 19:05:00,109.223,109.227,109.155,109.195,6664300002.0
2005-09-05 19:10:00,109.159,109.195,109.119,109.119,3857899996.0
2005-09-05 19:15:00,109.122,109.174,109.108,109.151,6162799996.0
2005-09-05 19:20:00,109.152,109.184,109.12,109.14,5494400016.0
2005-09-05 19:25:00,109.13,109.19,109.13,109.177,6659499976.0
2005-09-05 19:30:00,109.172,109.213,109.139,109.213,7025999999.0
2005-09-05 19:35:00,109.211,109.231,109.152,109.21,4283200023.0
2005-09-05 19:40:00,109.217,109.235,109.175,109.205,4278899985.0
2005-09-05 19:45:00,109.225,109.234,109.185,109.196,4622899986.0
2005-09-05 19:50:00,109.198,109.237,109.172,109.22,4858000001.0
2005-09-05 19:55:00,109.208,109.231,109.191,109.215,4602300009.0
2005-09-05 20:00:00,109.22,109.23,109.167,109.195,3776699995.0
2005-09-05 20:05:00,109.192,109.208,109.117,109.12,5366399989.0
2005-09-05 20:10:00,109.138,109.177,109.128,109.157,5955500003.0
2005-09-05 20:15:00,109.145,109.178,109.127,109.173,5031800008.0
2005-09-05 20:20:00,109.171,109.179,109.099,109.101,5128300015.0
2005-09-05 20:25:00,109.131,109.163,109.092,109.15,7783400008.0
2005-09-05 20:30:00,109.16,109.17,109.094,109.153,5818000002.0
2005-09-05 20:35:00,109.146,109.18,109.141,109.167,3328799981.0
2005-09-05 20:40:00,109.147,109.181,109.093,109.133,5424600015.0
2005-09-05 20:45:00,109.134,109.217,109.115,109.169,6808099994.0
2005-09-05 20:50:00,109.17,109.196,109.14,109.157,4139700003.0
2005-09-05 20:55:00,109.16,109.177,109.144,109.161,5847199994.0
2005-09-05 21:00:00,109.166,109.189,109.145,109.185,6007399993.0
2005-09-05 21:05:00,109.177,109.191,109.143,109.175,4438300010.0
2005-09-05 21:10:00,109.175,109.218,109.157,109.2,3162699995.0
2005-09-05 21:15:00,109.192,109.25,109.18,109.233,6646700016.0
2005-09-05 21:20:00,109.233,109.244,109.161,109.165,7362800013.0
2005-09-05 21:25:00,109.168,109.191,109.119,109.144,4460099989.0
2005-09-05 21:30:00,109.147,109.163,109.092,109.126,3336700004.0
2005-09-05 21:35:00,109.145,109.168,109.108,109.157,2232199981.0
2005-09-05 21:40:00,109.157,109.179,109.126,109.164,4075200009.0
2005-09-05 21:45:00,109.162,109.169,109.124,109.159,3539199993.0
2005-09-05 21:50:00,109.168,109.169,109.095,109.1,1964400001.0
2005-09-05 21:55:00,109.108,109.146,109.101,109.13,1688699996.0
2005-09-05 22:00:00,109.123,109.154,109.106,109.153,4223699999.0
2005-09-05 22:05:00,109.151,109.161,109.111,109.137,1260299997.0
2005-09-05 22:10:00,109.135,109.17,109.114,109.123,1683599990.0
2005-09-05 22:15:00,109.126,109.16,109.119,109.152,2063500011.0
2005-09-05 22:20:00,109.144,109.17,109.112,109.166,1043199999.0
2005-09-05 22:25:00,109.168,109.183,109.123,109.152,1664800000.0
2005-09-05 22:30:00,109.167,109.19,109.158,109.164,2525299991.0
2005-09-05 22:35:00,109.165,109.199,109.143,109.16,1782499990.0
2005-09-05 22:40:00,109.174,109.187,109.146,109.164,1629499993.0
2005-09-05 22:45:00,109.161,109.191,109.151,109.175,1799099993.0
2005-09-05 22:50:00,109.162,109.178,109.103,109.121,1563699995.0
2005-09-05 22:55:00,109.14,109.194,109.107,109.114,1556800011.0
2005-09-05 23:00:00,109.107,109.205,109.1,109.169,1278899998.0
2005-09-05 23:05:00,109.157,109.176,109.109,109.14,1602300004.0
2005-09-05 23:10:00,109.15,109.171,109.124,109.13,1575199985.0
2005-09-05 23:15:00,109.135,109.16,109.129,109.134,843199995.0
2005-09-05 23:20:00,109.136,109.175,109.13,109.158,1187000010.0
2005-09-05 23:25:00,109.16,109.179,109.097,109.123,1100599997.0
2005-09-05 23:30:00,109.111,109.144,109.108,109.127,1019100007.0
2005-09-05 23:35:00,109.12,109.15,109.11,109.146,1130999996.0
2005-09-05 23:40:00,109.14,109.167,109.124,109.127,1014999996.0
2005-09-05 23:45:00,109.148,109.159,109.116,109.137,904199999.0
2005-09-05 23:50:00,109.135,109.158,109.081,109.084,1525300001.0
2005-09-05 23:55:00,109.143,109.163,109.109,109.13,1255899995.0
2005-09-06 00:00:00,109.145,109.18,109.134,109.165,1144400007.0
2005-09-06 00:05:00,109.177,109.198,109.133,109.198,1318699992.0
2005-09-06 00:10:00,109.207,109.21,109.168,109.21,1199600010.0
2005-09-06 00:15:00,109.197,109.254,109.188,109.249,1355199996.0
2005-09-06 00:20:00,109.25,109.304,109.229,109.281,1538900000.0
2005-09-06 00:25:00,109.27,109.332,109.26,109.329,1371100003.0
2005-09-06 00:30:00,109.315,109.365,109.3,109.326,1200199990.0
2005-09-06 00:35:00,109.322,109.352,109.312,109.33,1012400009.0
2005-09-06 00:40:00,109.335,109.349,109.303,109.333,1557000006.0
2005-09-06 00:45:00,109.335,109.345,109.286,109.301,977399989.0
2005-09-06 00:50:00,109.291,109.306,109.261,109.277,1648200006.0
2005-09-06 00:55:00,109.292,109.3,109.269,109.295,1294200000.0
2005-09-06 01:00:00,109.3,109.386,109.298,109.386,995500014.0
2005-09-06 01:05:00,109.384,109.44,109.383,109.4,1139500011.0
2005-09-06 01:10:00,109.393,109.397,109.353,109.391,1490700007.0
2005-09-06 01:15:00,109.38,109.402,109.352,109.365,1490799988.0
2005-09-06 01:20:00,109.358,109.372,109.299,109.321,1242200009.0
2005-09-06 01:25:00,109.321,109.337,109.29,109.337,1053299989.0
2005-09-06 01:30:00,109.314,109.326,109.288,109.308,1329500006.0
2005-09-06 01:35:00,109.308,109.329,109.289,109.302,1031599997.0
2005-09-06 01:40:00,109.306,109.346,109.29,109.34,1130700006.0
2005-09-06 01:45:00,109.36,109.443,109.341,109.412,1037700005.0
2005-09-06 01:50:00,109.412,109.413,109.368,109.374,1427000002.0
2005-09-06 01:55:00,109.408,109.446,109.364,109.412,1117200004.0
2005-09-06 02:00:00,109.385,109.441,109.379,109.391,1419600019.0
2005-09-06 02:05:00,109.368,109.418,109.368,109.408,1347100002.0
2005-09-06 02:10:00,109.416,109.52,109.394,109.44,1443800000.0
2005-09-06 02:15:00,109.435,109.458,109.425,109.444,1063100002.0
2005-09-06 02:20:00,109.445,109.486,109.404,109.41,1037999996.0
2005-09-06 02:25:00,109.408,109.408,109.313,109.313,852799994.0
2005-09-06 02:30:00,109.308,109.314,109.227,109.251,1473300007.0
2005-09-06 02:35:00,109.252,109.275,109.217,109.26,1225300008.0
2005-09-06 02:40:00,109.272,109.28,109.184,109.213,1429000017.0
2005-09-06 02:45:00,109.206,109.206,109.124,109.146,1230200000.0
2005-09-06 02:50:00,109.15,109.229,109.145,109.229,891900000.0
2005-09-06 02:55:00,109.238,109.269,109.191,109.251,899700005.0
2005-09-06 03:00:00,109.253,109.26,109.196,109.213,1262000005.0
2005-09-06 03:05:00,109.208,109.244,109.198,109.234,1067799995.0
2005-09-06 03:10:00,109.238,109.251,109.206,109.236,1090199992.0
2005-09-06 03:15:00,109.24,109.25,109.188,109.229,1034799994.0
2005-09-06 03:20:00,109.224,109.248,109.201,109.214,1172400004.0
2005-09-06 03:25:00,109.225,109.25,109.204,109.227,1096799995.0
2005-09-06 03:30:00,109.218,109.236,109.173,109.173,1128300002.0
2005-09-06 03:35:00,109.16,109.193,109.141,109.186,1174399998.0
2005-09-06 03:40:00,109.192,109.235,109.179,109.234,1157599998.0
2005-09-06 03:45:00,109.223,109.252,109.192,109.195,1129400009.0
2005-09-06 03:50:00,109.208,109.244,109.198,109.224,1356500007.0
2005-09-06 03:55:00,109.233,109.239,109.198,109.2,1226700000.0
2005-09-06 04:00:00,109.212,109.245,109.181,109.201,1276600005.0
2005-09-06 04:05:00,109.191,109.206,109.165,109.186,1351899992.0
2005-09-06 04:10:00,109.175,109.192,109.152,109.17,1280899991.0
2005-09-06 04:15:00,109.171,109.186,109.149,109.171,1020099998.0
2005-09-06 04:20:00,109.157,109.196,109.145,109.196,1063900000.0
2005-09-06 04:25:00,109.19,109.216,109.172,109.195,1471799992.0
2005-09-06 04:30:00,109.18,109.231,109.17,109.229,1093799996.0
2005-09-06 04:35:00,109.215,109.215,109.177,109.196,969899991.0
2005-09-06 04:40:00,109.2,109.215,109.169,109.202,1206500005.0
2005-09-06 04:45:00,109.198,109.216,109.173,109.195,1562499998.0
2005-09-06 04:50:00,109.198,109.221,109.181,109.192,1151200000.0
2005-09-06 04:55:00,109.193,109.218,109.182,109.204,1443099999.0
2005-09-06 05:00:00,109.206,109.214,109.167,109.202,1129899997.0
2005-09-06 05:05:00,109.191,109.239,109.174,109.239,1584499986.0
2005-09-06 05:10:00,109.25,109.298,109.217,109.272,1286600006.0
2005-09-06 05:15:00,109.256,109.263,109.185,109.218,1066900004.0
2005-09-06 05:20:00,109.259,109.301,109.222,109.278,1204500014.0
2005-09-06 05:25:00,109.295,109.295,109.252,109.28,1269499994.0
2005-09-06 05:30:00,109.275,109.323,109.262,109.323,1382699996.0
2005-09-06 05:35:00,109.326,109.333,109.288,109.333,1011700008.0
2005-09-06 05:40:00,109.347,109.347,109.294,109.294,1310499998.0
2005-09-06 05:45:00,109.33,109.346,109.271,109.277,1262400014.0
2005-09-06 05:50:00,109.277,109.307,109.25,109.295,1030700012.0
2005-09-06 05:55:00,109.306,109.306,109.246,109.277,1547000003.0
2005-09-06 06:00:00,109.293,109.321,109.257,109.296,958199997.0
2005-09-06 06:05:00,109.313,109.328,109.28,109.311,1384300009.0
2005-09-06 06:10:00,109.334,109.343,109.288,109.325,1128999993.0
2005-09-06 06:15:00,109.353,109.414,109.332,109.414,719900000.0
2005-09-06 06:20:00,109.431,109.439,109.363,109.375,1017199991.0
2005-09-06 06:25:00,109.39,109.441,109.335,109.441,1121100004.0
2005-09-06 06:30:00,109.452,109.457,109.4,109.45,1247699989.0
2005-09-06 06:35:00,109.463,109.463,109.367,109.367,1101200004.0
2005-09-06 06:40:00,109.355,109.387,109.323,109.342,998100012.0
2005-09-06 06:45:00,109.34,109.375,109.311,109.341,1304999993.0
2005-09-06 06:50:00,109.372,109.416,109.348,109.416,1143599995.0
2005-09-06 06:55:00,109.413,109.448,109.391,109.404,1146300002.0
2005-09-06 07:00:00,109.388,109.401,109.351,109.376,1209399997.0
2005-09-06 07:05:00,109.373,109.373,109.335,109.338,1504800007.0
2005-09-06 07:10:00,109.287,109.385,109.284,109.357,1182699999.0
2005-09-06 07:15:00,109.35,109.378,109.334,109.374,1161200001.0
2005-09-06 07:20:00,109.388,109.39,109.351,109.379,1537299996.0
2005-09-06 07:25:00,109.366,109.458,109.366,109.458,1196600007.0
2005-09-06 07:30:00,109.465,109.474,109.414,109.419,1275200001.0
2005-09-06 07:35:00,109.411,109.436,109.393,109.402,1208999999.0
2005-09-06 07:40:00,109.41,109.448,109.384,109.414,1162399992.0
2005-09-06 07:45:00,109.42,109.435,109.162,109.274,1347700007.0
2005-09-06 07:50:00,109.335,109.357,109.329,109.345,1096000001.0
2005-09-06 07:55:00,109.352,109.358,109.263,109.309,1452400004.0
2005-09-06 08:00:00,109.306,109.362,109.269,109.269,820799994.0
2005-09-06 08:05:00,109.279,109.333,109.263,109.311,1045800002.0
2005-09-06 08:10:00,109.309,109.348,109.29,109.3,1086200009.0
2005-09-06 08:15:00,109.331,109.347,109.296,109.335,993499995.0
2005-09-06 08:20:00,109.335,109.366,109.305,109.356,1255300009.0
2005-09-06 08:25:00,109.342,109.371,109.312,109.363,1059999996.0
2005-09-06 08:30:00,109.337,109.378,109.305,109.374,1504100005.0
2005-09-06 08:35:00,109.36,109.43,109.345,109.399,1165700003.0
2005-09-06 08:40:00,109.4,109.501,109.392,109.501,1360199997.0
2005-09-06 08:45:00,109.494,109.505,109.425,109.467,1285500005.0
2005-09-06 08:50:00,109.457,109.563,109.445,109.532,1337700001.0
2005-09-06 08:55:00,109.523,109.545,109.46,109.493,1304399991.0
2005-09-06 09:00:00,109.498,109.517,109.446,109.457,1058499999.0
2005-09-06 09:05:00,109.48,109.485,109.418,109.45,947000005.0
2005-09-06 09:10:00,109.452,109.495,109.452,109.467,1311100007.0
2005-09-06 09:15:00,109.471,109.473,109.414,109.445,1056100004.0
2005-09-06 09:20:00,109.405,109.54,109.398,109.523,1068899994.0
2005-09-06 09:25:00,109.527,109.711,109.2,109.711,982500008.0
2005-09-06 09:30:00,109.729,109.742,109.656,109.665,1130700002.0
2005-09-06 09:35:00,109.675,109.693,109.631,109.639,1360900003.0
2005-09-06 09:40:00,109.66,109.664,109.61,109.63,1489100002.0
2005-09-06 09:45:00,109.633,109.701,109.601,109.68,1251899998.0
2005-09-06 09:50:00,109.677,109.727,109.644,109.726,1012900020.0
2005-09-06 09:55:00,109.747,109.76,109.672,109.725,1158600006.0
2005-09-06 10:00:00,109.722,109.746,109.672,109.708,1046100004.0
2005-09-06 10:05:00,109.685,109.685,109.579,109.636,1107500015.0
2005-09-06 10:10:00,109.636,109.66,109.559,109.621,1616399995.0
2005-09-06 10:15:00,109.643,109.655,109.595,109.612,1171499991.0
2005-09-06 10:20:00,109.62,109.638,109.529,109.548,1244799992.0
2005-09-06 10:25:00,109.55,109.592,109.541,109.573,1083100001.0
2005-09-06 10:30:00,109.574,109.641,109.563,109.616,1378399992.0
2005-09-06 10:35:00,109.608,109.622,109.543,109.58,1232699996.0
2005-09-06 10:40:00,109.565,109.579,109.506,109.506,761500010.0
2005-09-06 10:45:00,109.498,109.548,109.484,109.548,1075600002.0
2005-09-06 10:50:00,109.542,109.567,109.513,109.545,1380700011.0
2005-09-06 10:55:00,109.522,109.577,109.511,109.577,1122699994.0
2005-09-06 11:00:00,109.6,109.625,109.524,109.573,1404099991.0
2005-09-06 11:05:00,109.584,109.694,109.584,109.672,1177300005.0
2005-09-06 11:10:00,109.673,109.686,109.62,109.663,1083900005.0
2005-09-06 11:15:00,109.633,109.715,109.622,109.693,828300010.0
2005-09-06 11:20:00,109.695,109.745,109.682,109.718,997799992.0
2005-09-06 11:25:00,109.719,109.724,109.658,109.668,776899999.0
2005-09-06 11:30:00,109.685,109.693,109.635,109.653,1416499985.0
2005-09-06 11:35:00,109.685,109.714,109.596,109.646,1061600016.0
2005-09-06 11:40:00,109.629,109.668,109.617,109.654,1044099991.0
2005-09-06 11:45:00,109.651,109.678,109.616,109.661,1567299982.0
2005-09-06 11:50:00,109.648,109.68,109.631,109.666,1356299984.0
2005-09-06 11:55:00,109.665,109.665,109.608,109.63,892600001.0
2005-09-06 12:00:00,109.62,109.64,109.578,109.631,837700000.0
2005-09-06 12:05:00,109.608,109.662,109.584,109.661,1074799999.0
2005-09-06 12:10:00,109.68,109.714,109.653,109.683,1298199999.0
2005-09-06 12:15:00,109.695,109.725,109.662,109.686,1665500001.0
2005-09-06 12:20:00,109.695,109.724,109.67,109.674,990100003.0
2005-09-06 12:25:00,109.661,109.704,109.629,109.664,896000005.0
2005-09-06 12:30:00,109.663,109.705,109.605,109.643,1165300003.0
2005-09-06 12:35:00,109.647,109.661,109.603,109.617,1172100015.0
2005-09-06 12:40:00,109.635,109.639,109.565,109.565,1226899987.0
2005-09-06 12:45:00,109.595,109.633,109.554,109.633,1158500003.0
2005-09-06 12:50:00,109.618,109.627,109.594,109.614,1069299998.0
2005-09-06 12:55:00,109.628,109.628,109.592,109.621,1184500010.0
2005-09-06 13:00:00,109.625,109.628,109.6,109.617,956099998.0
2005-09-06 13:05:00,109.627,109.627,109.601,109.622,1225599997.0
2005-09-06 13:10:00,109.624,109.628,109.597,109.615,889700010.0
2005-09-06 13:15:00,109.623,109.624,109.596,109.614,879999988.0
2005-09-06 13:20:00,109.625,109.627,109.596,109.617,1141800011.0
2005-09-06 13:25:00,109.623,109.628,109.603,109.621,1172800009.0
2005-09-06 13:30:00,109.628,109.63,109.598,109.621,1330800005.0
2005-09-06 13:35:00,109.626,109.627,109.603,109.614,1082799994.0
2005-09-06 13:40:00,109.623,109.631,109.598,109.616,1096800003.0
2005-09-06 13:45:00,109.624,109.629,109.599,109.617,1215700001.0
2005-09-06 13:50:00,109.628,109.628,109.598,109.621,1128399989.0
2005-09-06 13:55:00,109.625,109.629,109.583,109.585,1059500005.0
2005-09-06 14:00:00,109.612,109.641,109.537,109.618,1214599997.0
2005-09-06 14:05:00,109.605,109.639,109.549,109.559,1235100014.0
2005-09-06 14:10:00,109.573,109.588,109.525,109.525,1179199993.0
2005-09-06 14:15:00,109.53,109.542,109.493,109.529,1446700007.0
2005-09-06 14:20:00,109.535,109.535,109.481,109.488,1478100001.0
2005-09-06 14:25:00,109.476,109.513,109.436,109.492,1371200017.0
2005-09-06 14:30:00,109.482,109.496,109.413,109.496,916399991.0
2005-09-06 14:35:00,109.476,109.55,109.457,109.48,1253400014.0
2005-09-06 14:40:00,109.507,109.532,109.437,109.454,1410399998.0
2005-09-06 14:45:00,109.456,109.463,109.407,109.454,1099300001.0
2005-09-06 14:50:00,109.448,109.465,109.348,109.354,1067399994.0
2005-09-06 14:55:00,109.363,109.388,109.352,109.37,1379500005.0
2005-09-06 15:00:00,109.368,109.407,109.358,109.384,1038999993.0
2005-09-06 15:05:00,109.388,109.43,109.354,109.4,1196400008.0
2005-09-06 15:10:00,109.4,109.457,109.372,109.457,1240800001.0
2005-09-06 15:15:00,109.467,109.529,109.409,109.42,1329100004.0
2005-09-06 15:20:00,109.418,109.456,109.385,109.427,1628000011.0
2005-09-06 15:25:00,109.435,109.447,109.386,109.405,1049699995.0
2005-09-06 15:30:00,109.41,109.444,109.381,109.434,1336099998.0
2005-09-06 15:35:00,109.438,109.466,109.415,109.442,1209299996.0
2005-09-06 15:40:00,109.43,109.484,109.412,109.439,1435000007.0
2005-09-06 15:45:00,109.476,109.507,109.461,109.484,1727999992.0
2005-09-06 15:50:00,109.503,109.519,109.442,109.46,1310600010.0
2005-09-06 15:55:00,109.452,109.453,109.411,109.453,843299993.0
2005-09-06 16:00:00,109.48,109.598,109.48,109.584,1320400001.0
2005-09-06 16:05:00,109.584,109.674,109.584,109.673,1151999996.0
2005-09-06 16:10:00,109.698,109.709,109.629,109.672,1140900002.0
2005-09-06 16:15:00,109.675,109.712,109.672,109.694,913699994.0
2005-09-06 16:20:00,109.693,109.725,109.646,109.704,1000600016.0
2005-09-06 16:25:00,109.678,109.722,109.635,109.684,1071799995.0
2005-09-06 16:30:00,109.698,109.757,109.63,109.755,1066799995.0
2005-09-06 16:35:00,109.762,109.807,109.727,109.731,1459100010.0
2005-09-06 16:40:00,109.716,109.736,109.684,109.736,1019700001.0
2005-09-06 16:45:00,109.75,109.774,109.7,109.749,1078999996.0
2005-09-06 16:50:00,109.747,109.803,109.729,109.742,1152000005.0
2005-09-06 16:55:00,109.754,109.783,109.682,109.701,1199599983.0
2005-09-06 17:00:00,109.702,109.719,109.629,109.704,1310299997.0
2005-09-06 17:05:00,109.677,109.736,109.663,109.663,1204599987.0
2005-09-06 17:10:00,109.668,109.668,109.602,109.662,1322500000.0
2005-09-06 17:15:00,109.648,109.689,109.625,109.626,1274999995.0
2005-09-06 17:20:00,109.642,109.673,109.599,109.618,943799994.0
2005-09-06 17:25:00,109.633,109.646,109.58,109.583,1378500004.0
2005-09-06 17:30:00,109.596,109.658,109.596,109.645,1151799998.0
2005-09-06 17:35:00,109.647,109.655,109.592,109.64,992799997.0
2005-09-06 17:40:00,109.62,109.707,109.613,109.67,1139799991.0
2005-09-06 17:45:00,109.66,109.676,109.621,109.661,1205599999.0
2005-09-06 17:50:00,109.661,109.679,109.596,109.633,1709500002.0
2005-09-06 17:55:00,109.615,109.671,109.614,109.666,1285200010.0
2005-09-06 18:00:00,109.675,109.69,109.65,109.67,5612300020.0
2005-09-06 18:05:00,109.65,109.66,109.6,109.6,8878500035.0
2005-09-06 18:10:00,109.61,109.614,109.534,109.55,9635300034.0
2005-09-06 18:15:00,109.57,109.61,109.55,109.57,7884000046.0
2005-09-06 18:20:00,109.58,109.6,109.57,109.59,7395200052.0
2005-09-06 18:25:00,109.58,109.64,109.537,109.64,8958799995.0
2005-09-06 18:30:00,109.623,109.63,109.573,109.63,7722999976.0
2005-09-06 18:35:00,109.64,109.682,109.599,109.646,7922399969.0
2005-09-06 18:40:00,109.618,109.643,109.584,109.601,6683999991.0
2005-09-06 18:45:00,109.616,109.65,109.601,109.615,5999499991.0
2005-09-06 18:50:00,109.622,109.662,109.572,109.649,7998000002.0
2005-09-06 18:55:00,109.64,109.673,109.605,109.646,6923799992.0
2005-09-06 19:00:00,109.648,109.674,109.625,109.641,4613500005.0
2005-09-06 19:05:00,109.64,109.667,109.597,109.647,5556099995.0
2005-09-06 19:10:00,109.648,109.676,109.622,109.647,4059000013.0
2005-09-06 19:15:00,109.643,109.659,109.578,109.626,6694300011.0
2005-09-06 19:20:00,109.601,109.644,109.58,109.582,5852400002.0
2005-09-06 19:25:00,109.579,109.631,109.578,109.58,6972999992.0
2005-09-06 19:30:00,109.57,109.579,109.517,109.555,6406099970.0
2005-09-06 19:35:00,109.518,109.589,109.509,109.544,4032799989.0
2005-09-06 19:40:00,109.55,109.635,109.54,109.59,4689799995.0
2005-09-06 19:45:00,109.594,109.647,109.493,109.574,4381700000.0
2005-09-06 19:50:00,109.588,109.626,109.547,109.58,4246299990.0
2005-09-06 19:55:00,109.568,109.627,109.552,109.577,4244300010.0
2005-09-06 20:00:00,109.568,109.59,109.53,109.555,3609600002.0
2005-09-06 20:05:00,109.548,109.587,109.528,109.534,5884400007.0
2005-09-06 20:10:00,109.554,109.582,109.518,109.521,6041900029.0
2005-09-06 20:15:00,109.547,109.58,109.5,109.522,4856000009.0
2005-09-06 20:20:00,109.525,109.579,109.493,109.505,5420000020.0
2005-09-06 20:25:00,109.517,109.552,109.506,109.54,7379399985.0
2005-09-06 20:30:00,109.55,109.55,109.492,109.507,5402100012.0
2005-09-06 20:35:00,109.492,109.517,109.457,109.468,4068999990.0
2005-09-06 20:40:00,109.47,109.496,109.444,109.493,6441599982.0
2005-09-06 20:45:00,109.493,109.502,109.428,109.47,6581099993.0
2005-09-06 20:50:00,109.481,109.553,109.471,109.537,4872400008.0
2005-09-06 20:55:00,109.542,109.572,109.523,109.54,6903700006.0
2005-09-06 21:00:00,109.53,109.541,109.479,109.513,5536199979.0
2005-09-06 21:05:00,109.499,109.537,109.465,109.488,4185899996.0
2005-09-06 21:10:00,109.502,109.538,109.465,109.51,4017499994.0
2005-09-06 21:15:00,109.532,109.585,109.496,109.545,7417700038.0
2005-09-06 21:20:00,109.515,109.555,109.492,109.522,6968500021.0
2005-09-06 21:25:00,109.551,109.571,109.512,109.549,4917799992.0
2005-09-06 21:30:00,109.562,109.601,109.547,109.596,2785600001.0
2005-09-06 21:35:00,109.595,109.654,109.571,109.627,2530299996.0
2005-09-06 21:40:00,109.618,109.676,109.614,109.647,4476000011.0
2005-09-06 21:45:00,109.637,109.669,109.626,109.637,3663599992.0
2005-09-06 21:50:00,109.642,109.659,109.61,109.625,2099700006.0
2005-09-06 21:55:00,109.628,109.655,109.605,109.63,1719099993.0
2005-09-06 22:00:00,109.632,109.678,109.61,109.629,3572600000.0
2005-09-06 22:05:00,109.633,109.646,109.602,109.602,1080200004.0
2005-09-06 22:10:00,109.595,109.621,109.57,109.57,2004600012.0
2005-09-06 22:15:00,109.593,109.621,109.575,109.616,2418100015.0
2005-09-06 22:20:00,109.627,109.653,109.59,109.607,1322600009.0
2005-09-06 22:25:00,109.582,109.634,109.577,109.592,1930699988.0
2005-09-06 22:30:00,109.635,109.663,109.591,109.645,3024700004.0
2005-09-06 22:35:00,109.668,109.698,109.64,109.658,1967500005.0
2005-09-06 22:40:00,109.655,109.712,109.648,109.667,1666500013.0
2005-09-06 22:45:00,109.694,109.694,109.618,109.64,1702499995.0
2005-09-06 22:50:00,109.637,109.687,109.636,109.672,1545299992.0
2005-09-06 22:55:00,109.667,109.696,109.645,109.662,1897300008.0
2005-09-06 23:00:00,109.645,109.695,109.636,109.681,1062999998.0
2005-09-06 23:05:00,109.68,109.691,109.647,109.668,1492600002.0
2005-09-06 23:10:00,109.675,109.688,109.635,109.648,1535900005.0
2005-09-06 23:15:00,109.657,109.667,109.634,109.641,1129600008.0
2005-09-06 23:20:00,109.638,109.666,109.622,109.641,1414800005.0
2005-09-06 23:25:00,109.652,109.66,109.599,109.641,1275499995.0
2005-09-06 23:30:00,109.645,109.667,109.605,109.655,1228399998.0
2005-09-06 23:35:00,109.623,109.656,109.618,109.643,1050300006.0
2005-09-06 23:40:00,109.616,109.644,109.597,109.615,1143000007.0
2005-09-06 23:45:00,109.623,109.632,109.53,109.546,1488900003.0
2005-09-06 23:50:00,109.55,109.582,109.521,109.575,1206199999.0
2005-09-06 23:55:00,109.583,109.611,109.566,109.578,1277600005.0
2005-09-07 00:00:00,109.59,109.628,109.579,109.6,1210600006.0
2005-09-07 00:05:00,109.626,109.649,109.565,109.597,1115100008.0
2005-09-07 00:10:00,109.59,109.627,109.554,109.622,1244000007.0
2005-09-07 00:15:00,109.622,109.635,109.57,109.586,1212200002.0
2005-09-07 00:20:00,109.585,109.655,109.576,109.627,1317300003.0
2005-09-07 00:25:00,109.597,109.627,109.587,109.607,1188000008.0
2005-09-07 00:30:00,109.598,109.614,109.569,109.595,1267799994.0
2005-09-07 00:35:00,109.57,109.63,109.565,109.627,1309799989.0
2005-09-07 00:40:00,109.64,109.669,109.618,109.639,1227300001.0
2005-09-07 00:45:00,109.635,109.65,109.602,109.646,966700007.0
2005-09-07 00:50:00,109.613,109.638,109.59,109.63,1514999993.0
2005-09-07 00:55:00,109.595,109.639,109.592,109.621,1035699987.0
2005-09-07 01:00:00,109.605,109.616,109.568,109.604,871899997.0
2005-09-07 01:05:00,109.59,109.6,109.536,109.581,853700004.0
2005-09-07 01:10:00,109.565,109.604,109.551,109.59,1407899995.0
2005-09-07 01:15:00,109.59,109.618,109.563,109.574,1460800005.0
2005-09-07 01:20:00,109.57,109.591,109.482,109.49,1218100009.0
2005-09-07 01:25:00,109.523,109.574,109.502,109.552,1294000000.0
2005-09-07 01:30:00,109.525,109.54,109.448,109.462,1431400020.0
2005-09-07 01:35:00,109.435,109.475,109.424,109.447,1168200003.0
2005-09-07 01:40:00,109.438,109.466,109.392,109.412,1323399992.0
2005-09-07 01:45:00,109.392,109.462,109.37,109.444,1016099996.0
2005-09-07 01:50:00,109.445,109.47,109.401,109.428,1557899989.0
2005-09-07 01:55:00,109.433,109.448,109.402,109.418,1356700006.0
2005-09-07 02:00:00,109.43,109.49,109.415,109.474,1216700007.0
2005-09-07 02:05:00,109.488,109.53,109.48,109.503,1047599995.0
2005-09-07 02:10:00,109.494,109.528,109.458,109.49,1317500004.0
2005-09-07 02:15:00,109.483,109.511,109.457,109.46,894300005.0
2005-09-07 02:20:00,109.462,109.499,109.452,109.474,1091399999.0
2005-09-07 02:25:00,109.488,109.488,109.441,109.447,1063299993.0
2005-09-07 02:30:00,109.45,109.465,109.425,109.431,1195700001.0
2005-09-07 02:35:00,109.42,109.469,109.409,109.441,1473000006.0
2005-09-07 02:40:00,109.459,109.515,109.431,109.479,1131199998.0
2005-09-07 02:45:00,109.458,109.522,109.441,109.499,1391300002.0
2005-09-07 02:50:00,109.481,109.524,109.47,109.497,1165199995.0
2005-09-07 02:55:00,109.51,109.573,109.491,109.529,1038500004.0
2005-09-07 03:00:00,109.522,109.53,109.477,109.488,1201400007.0
2005-09-07 03:05:00,109.482,109.493,109.425,109.457,1442600007.0
2005-09-07 03:10:00,109.472,109.531,109.453,109.51,1546800001.0
2005-09-07 03:15:00,109.533,109.57,109.519,109.53,1587399997.0
2005-09-07 03:20:00,109.523,109.553,109.514,109.538,1262499995.0
2005-09-07 03:25:00,109.535,109.553,109.493,109.548,1152499998.0
2005-09-07 03:30:00,109.522,109.581,109.514,109.568,1012299991.0
2005-09-07 03:35:00,109.577,109.728,109.577,109.726,1297500006.0
2005-09-07 03:40:00,109.713,109.747,109.697,109.705,1025899999.0
2005-09-07 03:45:00,109.713,109.717,109.655,109.658,877699983.0
2005-09-07 03:50:00,109.69,109.69,109.632,109.674,1104799996.0
2005-09-07 03:55:00,109.678,109.784,109.674,109.762,963600006.0
2005-09-07 04:00:00,109.768,109.875,109.757,109.828,965599997.0
2005-09-07 04:05:00,109.83,109.835,109.775,109.805,1102100017.0
2005-09-07 04:10:00,109.792,109.826,109.757,109.759,793199999.0
2005-09-07 04:15:00,109.759,109.793,109.732,109.747,1449300005.0
2005-09-07 04:20:00,109.737,109.781,109.726,109.757,1097499990.0
2005-09-07 04:25:00,109.755,109.799,109.734,109.787,1370200002.0
2005-09-07 04:30:00,109.797,109.823,109.775,109.818,1106000000.0
2005-09-07 04:35:00,109.81,109.841,109.782,109.806,1095600015.0
2005-09-07 04:40:00,109.82,109.837,109.775,109.797,1252500005.0
2005-09-07 04:45:00,109.803,109.838,109.776,109.819,1391300002.0
2005-09-07 04:50:00,109.813,109.852,109.813,109.824,929899997.0
2005-09-07 04:55:00,109.805,109.831,109.772,109.795,1057700001.0
2005-09-07 05:00:00,109.79,109.791,109.723,109.75,1194200002.0
2005-09-07 05:05:00,109.723,109.82,109.716,109.796,960199998.0
2005-09-07 05:10:00,109.808,109.843,109.765,109.833,1352399990.0
2005-09-07 05:15:00,109.831,109.985,109.826,109.958,991300000.0
2005-09-07 05:20:00,109.96,110.008,109.94,109.988,1356700007.0
2005-09-07 05:25:00,109.978,110.004,109.914,109.914,1202699997.0
2005-09-07 05:30:00,109.912,109.943,109.9,109.929,1405700005.0
2005-09-07 05:35:00,109.938,109.976,109.919,109.925,1197099987.0
2005-09-07 05:40:00,109.936,109.971,109.899,109.933,1217399999.0
2005-09-07 05:45:00,109.942,109.948,109.833,109.89,965199996.0
2005-09-07 05:50:00,109.895,109.949,109.888,109.943,1335199990.0
2005-09-07 05:55:00,109.933,109.96,109.856,109.906,1249700005.0
2005-09-07 06:00:00,109.912,109.964,109.901,109.933,1281200016.0
2005-09-07 06:05:00,109.937,109.975,109.909,109.975,1469399988.0
2005-09-07 06:10:00,109.958,109.997,109.923,109.947,1299799993.0
2005-09-07 06:15:00,109.95,109.966,109.917,109.921,1012600008.0
2005-09-07 06:20:00,109.906,109.965,109.897,109.952,1251400006.0
2005-09-07 06:25:00,109.939,109.985,109.897,109.979,1420699989.0
2005-09-07 06:30:00,109.975,110.004,109.951,109.988,1175500017.0
2005-09-07 06:35:00,109.992,109.992,109.945,109.97,1471699992.0
2005-09-07 06:40:00,109.977,109.99,109.932,109.932,1002300000.0
2005-09-07 06:45:00,109.952,109.97,109.914,109.93,900500007.0
2005-09-07 06:50:00,109.945,109.971,109.923,109.951,1403300002.0
2005-09-07 06:55:00,109.942,109.964,109.927,109.951,1270899998.0
2005-09-07 07:00:00,109.96,109.97,109.919,109.963,1255000003.0
2005-09-07 07:05:00,109.963,109.963,109.909,109.943,1224600019.0
2005-09-07 07:10:00,109.933,109.937,109.859,109.867,1137700001.0
2005-09-07 07:15:00,109.878,109.933,109.844,109.887,1250400001.0
2005-09-07 07:20:00,109.921,109.921,109.871,109.913,1144199992.0
2005-09-07 07:25:00,109.923,109.95,109.883,109.927,1392500006.0
2005-09-07 07:30:00,109.917,109.971,109.917,109.944,1153199995.0
2005-09-07 07:35:00,109.939,109.948,109.902,109.942,1227100000.0
2005-09-07 07:40:00,109.945,109.953,109.912,109.929,866800001.0
2005-09-07 07:45:00,109.935,109.938,109.881,109.911,1197399999.0
2005-09-07 07:50:00,109.917,109.937,109.857,109.874,1114799995.0
2005-09-07 07:55:00,109.882,109.937,109.86,109.903,1247700000.0
2005-09-07 08:00:00,109.908,109.939,109.881,109.896,999799987.0
2005-09-07 08:05:00,109.872,109.893,109.812,109.839,1483300010.0
2005-09-07 08:10:00,109.808,109.861,109.785,109.799,1400700001.0
2005-09-07 08:15:00,109.832,109.864,109.799,109.853,1511399998.0
2005-09-07 08:20:00,109.835,109.87,109.814,109.85,1273100007.0
2005-09-07 08:25:00,109.85,109.91,109.85,109.872,1051499996.0
2005-09-07 08:30:00,109.875,109.909,109.861,109.861,1426700004.0
2005-09-07 08:35:00,109.855,109.861,109.722,109.732,875900003.0
2005-09-07 08:40:00,109.75,109.778,109.734,109.772,1225500011.0
2005-09-07 08:45:00,109.764,109.815,109.761,109.772,1409500009.0
2005-09-07 08:50:00,109.772,109.772,109.688,109.71,1361900006.0
2005-09-07 08:55:00,109.706,109.743,109.676,109.691,1114800002.0
2005-09-07 09:00:00,109.678,109.681,109.635,109.655,912499996.0
2005-09-07 09:05:00,109.658,109.71,109.647,109.674,1201899996.0
2005-09-07 09:10:00,109.712,109.732,109.662,109.662,1414900002.0
2005-09-07 09:15:00,109.65,109.666,109.581,109.599,1070999996.0
2005-09-07 09:20:00,109.608,109.619,109.529,109.536,1138300002.0
2005-09-07 09:25:00,109.548,109.587,109.524,109.527,1236300001.0
2005-09-07 09:30:00,109.539,109.61,109.538,109.603,1146199997.0
2005-09-07 09:35:00,109.625,109.656,109.592,109.628,1122600003.0
2005-09-07 09:40:00,109.623,109.656,109.599,109.607,1184999993.0
2005-09-07 09:45:00,109.62,109.641,109.568,109.608,1254300001.0
2005-09-07 09:50:00,109.611,109.671,109.592,109.661,804499998.0
2005-09-07 09:55:00,109.65,109.69,109.614,109.633,1719299990.0
2005-09-07 10:00:00,109.627,109.654,109.602,109.649,1260600008.0
2005-09-07 10:05:00,109.669,109.691,109.636,109.673,1285699999.0
2005-09-07 10:10:00,109.69,109.766,109.668,109.752,1322700000.0
2005-09-07 10:15:00,109.738,109.78,109.73,109.749,1141300002.0
2005-09-07 10:20:00,109.755,109.77,109.735,109.755,1196100001.0
2005-09-07 10:25:00,109.75,109.781,109.72,109.78,1208400008.0
2005-09-07 10:30:00,109.765,109.794,109.745,109.784,1310800009.0
2005-09-07 10:35:00,109.8,109.88,109.8,109.856,929700002.0
2005-09-07 10:40:00,109.857,109.861,109.826,109.851,1038400002.0
2005-09-07 10:45:00,109.84,109.85,109.8,109.85,1104799986.0
2005-09-07 10:50:00,109.862,109.866,109.818,109.825,1066599997.0
2005-09-07 10:55:00,109.831,109.879,109.801,109.878,1346099995.0
2005-09-07 11:00:00,109.881,109.895,109.814,109.84,1358200006.0
2005-09-07 11:05:00,109.869,109.877,109.809,109.844,1038099994.0
2005-09-07 11:10:00,109.818,109.866,109.794,109.797,1368199993.0
2005-09-07 11:15:00,109.788,109.86,109.779,109.809,1159700002.0
2005-09-07 11:20:00,109.814,109.856,109.804,109.849,1226400003.0
2005-09-07 11:25:00,109.872,109.91,109.849,109.899,762300001.0
2005-09-07 11:30:00,109.9,109.918,109.835,109.88,1054000000.0
2005-09-07 11:35:00,109.902,109.913,109.858,109.864,1366400003.0
2005-09-07 11:40:00,109.862,109.886,109.795,109.855,1151500011.0
2005-09-07 11:45:00,109.89,109.894,109.833,109.833,1248099998.0
2005-09-07 11:50:00,109.821,109.838,109.787,109.835,1565400016.0
2005-09-07 11:55:00,109.83,109.893,109.826,109.865,1491600005.0
2005-09-07 12:00:00,109.856,109.879,109.782,109.782,1013799997.0
2005-09-07 12:05:00,109.789,109.811,109.703,109.736,1373599991.0
2005-09-07 12:10:00,109.755,109.8,109.722,109.795,1446300022.0
2005-09-07 12:15:00,109.782,109.859,109.764,109.807,1357900002.0
2005-09-07 12:20:00,109.817,109.894,109.803,109.888,1191399992.0
2005-09-07 12:25:00,109.873,109.941,109.844,109.931,875400001.0
2005-09-07 12:30:00,109.94,109.986,109.892,109.923,1040999998.0
2005-09-07 12:35:00,109.938,109.948,109.887,109.915,997299999.0
2005-09-07 12:40:00,109.921,109.958,109.886,109.886,1100599996.0
2005-09-07 12:45:00,109.899,109.91,109.858,109.887,1668500012.0
2005-09-07 12:50:00,109.875,109.91,109.856,109.871,1080999997.0
2005-09-07 12:55:00,109.903,109.943,109.876,109.916,1519800001.0
2005-09-07 13:00:00,109.913,109.936,109.887,109.911,1096900009.0
2005-09-07 13:05:00,109.929,109.935,109.893,109.935,1339600000.0
2005-09-07 13:10:00,109.98,110.009,109.922,109.927,1073400005.0
2005-09-07 13:15:00,109.928,109.953,109.88,109.941,1211500000.0
2005-09-07 13:20:00,109.943,109.974,109.899,109.904,1202099995.0
2005-09-07 13:25:00,109.912,109.968,109.85,109.855,1229400004.0
2005-09-07 13:30:00,109.858,109.867,109.809,109.85,1441899998.0
2005-09-07 13:35:00,109.862,109.931,109.828,109.901,1197299998.0
2005-09-07 13:40:00,109.903,109.927,109.844,109.89,1270700003.0
2005-09-07 13:45:00,109.892,109.917,109.824,109.912,1424799998.0
2005-09-07 13:50:00,109.928,110.007,109.895,110.007,1251600006.0
2005-09-07 13:55:00,110.013,110.11,110.01,110.093,1010099988.0
2005-09-07 14:00:00,110.096,110.096,110.027,110.043,1306499994.0
2005-09-07 14:05:00,110.028,110.047,109.886,110.042,705899999.0
2005-09-07 14:10:00,110.042,110.064,109.863,109.99,1022900006.0
2005-09-07 14:15:00,109.988,110.007,109.945,109.979,1124600006.0
2005-09-07 14:20:00,109.958,109.976,109.945,109.945,1355999979.0
2005-09-07 14:25:00,109.96,109.983,109.87,109.923,1129200005.0
2005-09-07 14:30:00,109.927,109.936,109.861,109.882,999600004.0
2005-09-07 14:35:00,109.899,109.949,109.887,109.912,1241799999.0
2005-09-07 14:40:00,109.905,109.967,109.905,109.926,993800001.0
2005-09-07 14:45:00,109.918,109.979,109.9,109.971,929300007.0
2005-09-07 14:50:00,109.977,109.977,109.909,109.927,1009299996.0
2005-09-07 14:55:00,109.921,109.936,109.873,109.921,1206899994.0
2005-09-07 15:00:00,109.91,109.94,109.885,109.927,1116400001.0
2005-09-07 15:05:00,109.928,110.113,109.901,110.113,985100005.0
2005-09-07 15:10:00,110.153,110.241,110.153,110.2,1456400005.0
2005-09-07 15:15:00,110.19,110.206,110.098,110.107,1249300010.0
2005-09-07 15:20:00,110.11,110.169,110.084,110.166,1411400000.0
2005-09-07 15:25:00,110.138,110.166,110.108,110.109,1115900004.0
2005-09-07 15:30:00,110.12,110.13,110.063,110.063,1088999993.0
2005-09-07 15:35:00,110.045,110.078,110.0,110.007,1357399998.0
2005-09-07 15:40:00,110.015,110.019,109.951,109.975,1334300000.0
2005-09-07 15:45:00,109.973,110.008,109.931,110.008,955400003.0
2005-09-07 15:50:00,110.02,110.038,109.985,110.005,1056200001.0
2005-09-07 15:55:00,109.995,110.019,109.976,110.018,1052099996.0
2005-09-07 16:00:00,110.034,110.094,110.03,110.07,1300800010.0
2005-09-07 16:05:00,110.068,110.138,110.068,110.101,1088900005.0
2005-09-07 16:10:00,110.116,110.145,110.086,110.14,1095500005.0
2005-09-07 16:15:00,110.143,110.176,110.131,110.158,1317600004.0
2005-09-07 16:20:00,110.175,110.186,110.105,110.142,1429100002.0
2005-09-07 16:25:00,110.138,110.138,110.053,110.078,1154300020.0
2005-09-07 16:30:00,110.078,110.101,110.053,110.067,1247200014.0
2005-09-07 16:35:00,110.082,110.115,110.011,110.022,1552600002.0
2005-09-07 16:40:00,110.019,110.038,109.973,109.978,868599999.0
2005-09-07 16:45:00,109.99,110.053,109.974,110.048,1167699999.0
2005-09-07 16:50:00,110.061,110.115,110.021,110.115,1292899984.0
2005-09-07 16:55:00,110.095,110.115,110.039,110.08,1253099999.0
2005-09-07 17:00:00,110.09,110.119,110.077,110.106,1298099987.0
2005-09-07 17:05:00,110.122,110.161,110.091,110.11,1223899992.0
2005-09-07 17:10:00,110.118,110.135,110.051,110.061,1337200015.0
2005-09-07 17:15:00,110.032,110.092,110.032,110.037,896900004.0
2005-09-07 17:20:00,110.055,110.13,110.033,110.111,1200999999.0
2005-09-07 17:25:00,110.118,110.125,110.077,110.098,1092399992.0
2005-09-07 17:30:00,110.111,110.184,110.104,110.128,842000006.0
2005-09-07 17:35:00,110.103,110.132,110.076,110.132,1123099995.0
2005-09-07 17:40:00,110.135,110.169,110.096,110.166,1039100010.0
2005-09-07 17:45:00,110.158,110.163,110.067,110.075,1018500006.0
2005-09-07 17:50:00,110.06,110.067,110.005,110.049,999999995.0
2005-09-07 17:55:00,110.053,110.06,109.98,109.998,1010199998.0
2005-09-07 18:00:00,109.997,110.05,109.95,110.0,8134199999.0
2005-09-07 18:05:00,110.01,110.04,110.01,110.02,9700999990.0
2005-09-07 18:10:00,110.01,110.026,109.973,109.99,8057800012.0
2005-09-07 18:15:00,110.0,110.01,109.97,110.01,9867500040.0
2005-09-07 18:20:00,110.0,110.04,110.0,110.04,9003500040.0
2005-09-07 18:25:00,110.05,110.07,110.03,110.04,7300700020.0
2005-09-07 18:30:00,110.035,110.058,110.014,110.019,4039599994.0
2005-09-07 18:35:00,110.07,110.081,110.028,110.057,7426299996.0
2005-09-07 18:40:00,110.058,110.102,110.043,110.058,7304000005.0
2005-09-07 18:45:00,110.074,110.109,110.03,110.09,6382500015.0
2005-09-07 18:50:00,110.087,110.125,110.073,110.11,9014199997.0
2005-09-07 18:55:00,110.1,110.111,110.068,110.091,4902899959.0
2005-09-07 19:00:00,110.092,110.116,110.054,110.078,4669300003.0
2005-09-07 19:05:00,110.074,110.086,110.028,110.057,7177699998.0
2005-09-07 19:10:00,110.06,110.074,110.006,110.039,3791599997.0
2005-09-07 19:15:00,110.044,110.045,109.985,110.034,6091799995.0
2005-09-07 19:20:00,110.015,110.058,109.972,110.02,4072299993.0
2005-09-07 19:25:00,110.018,110.081,110.018,110.063,4911699985.0
2005-09-07 19:30:00,110.057,110.093,110.047,110.093,6419499997.0
2005-09-07 19:35:00,110.091,110.114,110.041,110.083,4764900000.0
2005-09-07 19:40:00,110.058,110.086,110.031,110.036,4680499983.0
2005-09-07 19:45:00,110.033,110.091,110.004,110.074,4637400009.0
2005-09-07 19:50:00,110.053,110.13,110.023,110.072,5145000015.0
2005-09-07 19:55:00,110.085,110.11,110.04,110.091,4160599992.0
2005-09-07 20:00:00,110.082,110.115,110.051,110.094,3838199990.0
2005-09-07 20:05:00,110.092,110.157,110.068,110.156,5586999993.0
2005-09-07 20:10:00,110.161,110.187,110.122,110.131,5466900005.0
2005-09-07 20:15:00,110.138,110.197,110.135,110.185,4611200008.0
2005-09-07 20:20:00,110.162,110.237,110.162,110.2,5067099994.0
2005-09-07 20:25:00,110.213,110.232,110.17,110.19,6938600032.0
2005-09-07 20:30:00,110.2,110.249,110.2,110.245,7405900044.0
2005-09-07 20:35:00,110.245,110.258,110.204,110.223,3750600022.0
2005-09-07 20:40:00,110.22,110.251,110.207,110.207,6625099991.0
2005-09-07 20:45:00,110.208,110.247,110.202,110.246,7191500031.0
2005-09-07 20:50:00,110.248,110.271,110.201,110.201,4300500002.0
2005-09-07 20:55:00,110.197,110.22,110.175,110.21,7291900026.0
2005-09-07 21:00:00,110.197,110.213,110.139,110.139,5562400023.0
2005-09-07 21:05:00,110.117,110.176,110.088,110.157,4616100022.0
2005-09-07 21:10:00,110.155,110.161,110.056,110.056,3602400005.0
2005-09-07 21:15:00,110.049,110.103,110.033,110.067,6347699983.0
2005-09-07 21:20:00,110.075,110.097,110.054,110.072,7018199998.0
2005-09-07 21:25:00,110.074,110.087,110.012,110.012,4880800030.0
2005-09-07 21:30:00,110.019,110.069,110.008,110.066,2994499997.0
2005-09-07 21:35:00,110.069,110.069,110.013,110.064,2034000013.0
2005-09-07 21:40:00,110.045,110.08,110.028,110.072,4331600020.0
2005-09-07 21:45:00,110.075,110.088,110.051,110.073,3606599983.0
2005-09-07 21:50:00,110.06,110.07,109.986,110.032,2073499993.0
2005-09-07 21:55:00,110.035,110.037,109.971,110.02,2059899999.0
2005-09-07 22:00:00,110.027,110.06,110.01,110.033,3913499997.0
2005-09-07 22:05:00,110.05,110.061,110.002,110.015,1195000002.0
2005-09-07 22:10:00,110.01,110.023,109.972,110.014,1745500001.0
2005-09-07 22:15:00,110.013,110.077,110.003,110.035,2073699995.0
2005-09-07 22:20:00,110.042,110.064,110.021,110.063,1279300003.0
2005-09-07 22:25:00,110.045,110.083,110.045,110.06,1641699990.0
2005-09-07 22:30:00,110.074,110.099,110.045,110.08,2893900013.0
2005-09-07 22:35:00,110.067,110.101,110.046,110.081,2012400013.0
2005-09-07 22:40:00,110.073,110.103,110.066,110.078,1654099997.0
2005-09-07 22:45:00,110.078,110.102,110.057,110.072,1714299988.0
2005-09-07 22:50:00,110.057,110.093,110.055,110.07,1647699999.0
2005-09-07 22:55:00,110.085,110.119,110.037,110.08,1464200009.0
2005-09-07 23:00:00,110.093,110.11,110.04,110.041,1749200003.0
2005-09-07 23:05:00,110.059,110.092,110.034,110.055,1552400003.0
2005-09-07 23:10:00,110.066,110.116,110.06,110.08,1391200000.0
2005-09-07 23:15:00,110.051,110.081,110.024,110.036,1095100009.0
2005-09-07 23:20:00,110.027,110.05,109.995,110.012,1069600000.0
2005-09-07 23:25:00,110.01,110.044,109.995,110.026,1005400003.0
2005-09-07 23:30:00,110.032,110.049,110.009,110.024,1045600000.0
2005-09-07 23:35:00,110.028,110.076,109.995,110.065,1133199994.0
2005-09-07 23:40:00,110.055,110.091,110.025,110.069,1231699998.0
2005-09-07 23:45:00,110.061,110.074,110.041,110.068,1105899999.0
2005-09-07 23:50:00,110.045,110.074,110.002,110.041,1025699997.0
2005-09-07 23:55:00,110.034,110.06,110.01,110.019,1065100003.0
2005-09-08 00:00:00,110.03,110.073,110.027,110.06,1458900003.0
2005-09-08 00:05:00,110.062,110.099,110.041,110.075,1381299994.0
2005-09-08 00:10:00,110.11,110.116,110.07,110.088,880200006.0
2005-09-08 00:15:00,110.088,110.138,110.076,110.113,1447999999.0
2005-09-08 00:20:00,110.115,110.146,110.076,110.111,1189799999.0
2005-09-08 00:25:00,110.103,110.133,110.1,110.116,1265899999.0
2005-09-08 00:30:00,110.093,110.13,110.09,110.092,1150400017.0
2005-09-08 00:35:00,110.087,110.117,110.065,110.105,1275000012.0
2005-09-08 00:40:00,110.122,110.139,110.098,110.126,1496599993.0
2005-09-08 00:45:00,110.138,110.146,110.087,110.095,1110300008.0
2005-09-08 00:50:00,110.113,110.137,110.034,110.125,1343500003.0
2005-09-08 00:55:00,110.11,110.135,110.003,110.037,1058000006.0
2005-09-08 01:00:00,110.019,110.058,110.007,110.023,1153400003.0
2005-09-08 01:05:00,109.985,110.035,109.945,110.034,1014600004.0
2005-09-08 01:10:00,110.038,110.057,110.016,110.026,1175399999.0
2005-09-08 01:15:00,110.038,110.082,110.005,110.069,1241799997.0
2005-09-08 01:20:00,110.06,110.128,110.04,110.128,1386600005.0
2005-09-08 01:25:00,110.142,110.154,110.104,110.139,1211599992.0
2005-09-08 01:30:00,110.129,110.139,110.056,110.089,1133499994.0
2005-09-08 01:35:00,110.101,110.126,110.066,110.072,960900005.0
2005-09-08 01:40:00,110.066,110.102,110.035,110.035,1153400008.0
2005-09-08 01:45:00,110.035,110.047,109.998,110.034,1490100002.0
2005-09-08 01:50:00,110.009,110.11,109.997,110.105,1218999997.0
2005-09-08 01:55:00,110.09,110.104,110.034,110.06,1146699985.0
2005-09-08 02:00:00,110.057,110.094,110.034,110.036,1372599999.0
2005-09-08 02:05:00,110.038,110.083,110.027,110.068,1068800008.0
2005-09-08 02:10:00,110.067,110.11,110.032,110.09,1403000006.0
2005-09-08 02:15:00,110.105,110.116,110.078,110.094,1102500009.0
2005-09-08 02:20:00,110.067,110.157,110.058,110.141,1257999990.0
2005-09-08 02:25:00,110.14,110.186,110.099,110.179,1032399999.0
2005-09-08 02:30:00,110.188,110.19,110.112,110.148,952800012.0
2005-09-08 02:35:00,110.148,110.183,110.096,110.183,1218800006.0
2005-09-08 02:40:00,110.197,110.21,110.137,110.177,1198600011.0
2005-09-08 02:45:00,110.157,110.247,110.144,110.243,1202800011.0
2005-09-08 02:50:00,110.24,110.279,110.203,110.254,1260199993.0
2005-09-08 02:55:00,110.25,110.326,110.247,110.32,1039000001.0
2005-09-08 03:00:00,110.287,110.35,110.279,110.326,1122500008.0
2005-09-08 03:05:00,110.329,110.329,110.239,110.285,1296099988.0
2005-09-08 03:10:00,110.292,110.353,110.281,110.294,1019200003.0
2005-09-08 03:15:00,110.318,110.325,110.271,110.289,1023699998.0
2005-09-08 03:20:00,110.302,110.303,110.239,110.256,993799991.0
2005-09-08 03:25:00,110.262,110.269,110.214,110.238,915700005.0
2005-09-08 03:30:00,110.22,110.221,110.167,110.186,1298299998.0
2005-09-08 03:35:00,110.172,110.255,110.16,110.248,962800002.0
2005-09-08 03:40:00,110.248,110.254,110.194,110.212,1323099994.0
2005-09-08 03:45:00,110.225,110.252,110.207,110.225,840799996.0
2005-09-08 03:50:00,110.237,110.329,110.204,110.324,1251599993.0
2005-09-08 03:55:00,110.301,110.316,110.248,110.248,937299994.0
2005-09-08 04:00:00,110.265,110.275,110.222,110.261,1339499997.0
2005-09-08 04:05:00,110.24,110.249,110.204,110.232,1293400003.0
2005-09-08 04:10:00,110.195,110.244,110.191,110.22,1080200008.0
2005-09-08 04:15:00,110.22,110.244,110.177,110.198,1254599993.0
2005-09-08 04:20:00,110.175,110.188,110.129,110.134,1742899997.0
2005-09-08 04:25:00,110.166,110.21,110.146,110.195,1016399999.0
2005-09-08 04:30:00,110.195,110.217,110.097,110.126,1345899991.0
2005-09-08 04:35:00,110.137,110.14,110.094,110.116,907500004.0
2005-09-08 04:40:00,110.132,110.141,110.097,110.099,1250700015.0
2005-09-08 04:45:00,110.1,110.129,110.063,110.065,1012599999.0
2005-09-08 04:50:00,110.072,110.12,110.049,110.116,1211899999.0
2005-09-08 04:55:00,110.118,110.118,110.066,110.082,1247700007.0
2005-09-08 05:00:00,110.115,110.125,110.078,110.12,1584300000.0
2005-09-08 05:05:00,110.119,110.14,110.088,110.11,935400002.0
2005-09-08 05:10:00,110.118,110.147,110.103,110.122,1170399998.0
2005-09-08 05:15:00,110.128,110.147,110.085,110.119,1525500003.0
2005-09-08 05:20:00,110.122,110.13,110.093,110.118,1223100006.0
2005-09-08 05:25:00,110.115,110.171,110.081,110.171,1349299999.0
2005-09-08 05:30:00,110.156,110.162,110.095,110.12,1448800010.0
2005-09-08 05:35:00,110.116,110.154,110.086,110.141,1029800001.0
2005-09-08 05:40:00,110.14,110.146,110.107,110.133,1156800005.0
2005-09-08 05:45:00,110.15,110.172,110.119,110.137,1339500009.0
2005-09-08 05:50:00,110.143,110.162,110.111,110.136,1362500007.0
2005-09-08 05:55:00,110.15,110.157,110.1,110.156,1404199998.0
2005-09-08 06:00:00,110.137,110.166,110.125,110.132,1127399999.0
2005-09-08 06:05:00,110.145,110.174,110.121,110.148,1342300002.0
2005-09-08 06:10:00,110.162,110.175,110.124,110.152,1268799992.0
2005-09-08 06:15:00,110.128,110.154,110.115,110.132,1223600015.0
2005-09-08 06:20:00,110.124,110.178,110.121,110.142,968200005.0
2005-09-08 06:25:00,110.143,110.168,110.111,110.134,1134499998.0
2005-09-08 06:30:00,110.118,110.135,110.082,110.082,1122300002.0
2005-09-08 06:35:00,110.128,110.147,110.098,110.124,1259900009.0
2005-09-08 06:40:00,110.13,110.167,110.125,110.155,1001799999.0
2005-09-08 06:45:00,110.15,110.174,110.11,110.148,1047800004.0
2005-09-08 06:50:00,110.143,110.168,110.081,110.149,1115400002.0
2005-09-08 06:55:00,110.125,110.18,110.124,110.154,1166500002.0
2005-09-08 07:00:00,110.177,110.211,110.139,110.172,1255100008.0
2005-09-08 07:05:00,110.18,110.191,110.108,110.131,1238999994.0
2005-09-08 07:10:00,110.132,110.193,110.132,110.174,953499990.0
2005-09-08 07:15:00,110.163,110.211,110.14,110.176,1162499998.0
2005-09-08 07:20:00,110.168,110.199,110.138,110.166,1135100000.0
2005-09-08 07:25:00,110.163,110.195,110.136,110.164,1132500009.0
2005-09-08 07:30:00,110.185,110.194,110.136,110.172,1104599999.0
2005-09-08 07:35:00,110.166,110.192,110.144,110.178,1159399996.0
2005-09-08 07:40:00,110.181,110.209,110.155,110.192,1380900006.0
2005-09-08 07:45:00,110.19,110.219,110.152,110.187,1350000007.0
2005-09-08 07:50:00,110.184,110.24,110.173,110.228,980199996.0
2005-09-08 07:55:00,110.233,110.279,110.203,110.269,1428699995.0
2005-09-08 08:00:00,110.278,110.283,110.233,110.265,1212900000.0
2005-09-08 08:05:00,110.262,110.29,110.223,110.242,1029800004.0
2005-09-08 08:10:00,110.247,110.259,110.192,110.235,1390100002.0
2005-09-08 08:15:00,110.201,110.247,110.198,110.239,909900006.0
2005-09-08 08:20:00,110.245,110.262,110.215,110.258,1364800003.0
2005-09-08 08:25:00,110.239,110.27,110.219,110.25,1029099995.0
2005-09-08 08:30:00,110.257,110.269,110.198,110.209,1418000008.0
2005-09-08 08:35:00,110.22,110.24,110.199,110.235,1076699999.0
2005-09-08 08:40:00,110.26,110.264,110.212,110.222,1547900003.0
2005-09-08 08:45:00,110.211,110.235,110.18,110.19,1860399980.0
2005-09-08 08:50:00,110.182,110.211,110.114,110.147,1312999993.0
2005-09-08 08:55:00,110.149,110.215,110.149,110.157,809700004.0
2005-09-08 09:00:00,110.171,110.216,110.133,110.211,1024800012.0
2005-09-08 09:05:00,110.203,110.216,110.155,110.198,1200200006.0
2005-09-08 09:10:00,110.202,110.217,110.173,110.206,1504700000.0
2005-09-08 09:15:00,110.204,110.262,110.18,110.259,1327199997.0
2005-09-08 09:20:00,110.262,110.294,110.255,110.258,1022399995.0
2005-09-08 09:25:00,110.288,110.294,110.229,110.242,1019500016.0
2005-09-08 09:30:00,110.235,110.252,110.196,110.221,1454999998.0
2005-09-08 09:35:00,110.23,110.273,110.224,110.256,1252900009.0
2005-09-08 09:40:00,110.277,110.311,110.201,110.201,1434600004.0
2005-09-08 09:45:00,110.257,110.316,110.257,110.305,1101500002.0
2005-09-08 09:50:00,110.313,110.366,110.307,110.343,1445499990.0
2005-09-08 09:55:00,110.338,110.358,110.292,110.313,1239600015.0
2005-09-08 10:00:00,110.308,110.34,110.277,110.307,1101000000.0
2005-09-08 10:05:00,110.325,110.344,110.298,110.307,1288399999.0
2005-09-08 10:10:00,110.308,110.367,110.299,110.352,1617100005.0
2005-09-08 10:15:00,110.351,110.375,110.324,110.365,1451900005.0
2005-09-08 10:20:00,110.383,110.46,110.376,110.423,1287399988.0
2005-09-08 10:25:00,110.418,110.457,110.404,110.442,1191500008.0
2005-09-08 10:30:00,110.435,110.453,110.376,110.449,1260600004.0
2005-09-08 10:35:00,110.46,110.46,110.392,110.446,922199996.0
2005-09-08 10:40:00,110.445,110.461,110.415,110.415,1633300011.0
2005-09-08 10:45:00,110.42,110.442,110.404,110.442,1387699999.0
2005-09-08 10:50:00,110.428,110.448,110.391,110.4,1257699998.0
2005-09-08 10:55:00,110.42,110.433,110.389,110.403,1049700001.0
2005-09-08 11:00:00,110.398,110.441,110.39,110.431,1101700002.0
2005-09-08 11:05:00,110.431,110.435,110.375,110.425,1186199998.0
2005-09-08 11:10:00,110.425,110.45,110.355,110.395,1815200007.0
2005-09-08 11:15:00,110.432,110.441,110.379,110.393,807500003.0
2005-09-08 11:20:00,110.42,110.43,110.375,110.419,746699994.0
2005-09-08 11:25:00,110.419,110.446,110.375,110.437,975700005.0
2005-09-08 11:30:00,110.42,110.448,110.377,110.436,923300003.0
2005-09-08 11:35:00,110.425,110.446,110.394,110.446,1343100008.0
2005-09-08 11:40:00,110.418,110.431,110.388,110.428,1380600004.0
2005-09-08 11:45:00,110.442,110.505,110.419,110.476,1066600004.0
2005-09-08 11:50:00,110.475,110.477,110.393,110.414,1231300005.0
2005-09-08 11:55:00,110.407,110.42,110.375,110.401,1337900002.0
2005-09-08 12:00:00,110.412,110.433,110.37,110.382,1001700003.0
2005-09-08 12:05:00,110.398,110.435,110.377,110.414,1078500006.0
2005-09-08 12:10:00,110.412,110.535,110.396,110.528,1150199991.0
2005-09-08 12:15:00,110.525,110.525,110.47,110.495,1378300018.0
2005-09-08 12:20:00,110.489,110.494,110.455,110.494,1261399996.0
2005-09-08 12:25:00,110.49,110.502,110.427,110.484,1155599998.0
2005-09-08 12:30:00,110.488,110.488,110.417,110.428,969299989.0
2005-09-08 12:35:00,110.478,110.541,110.426,110.541,1140799992.0
2005-09-08 12:40:00,110.547,110.548,110.47,110.529,1128500006.0
2005-09-08 12:45:00,110.545,110.568,110.511,110.567,1638999982.0
2005-09-08 12:50:00,110.523,110.587,110.507,110.507,1031300008.0
2005-09-08 12:55:00,110.557,110.563,110.495,110.56,1064100004.0
2005-09-08 13:00:00,110.545,110.545,110.495,110.519,958300014.0
2005-09-08 13:05:00,110.506,110.509,110.384,110.392,1067099996.0
2005-09-08 13:10:00,110.445,110.467,110.421,110.45,917499996.0
2005-09-08 13:15:00,110.454,110.49,110.444,110.477,1248800000.0
2005-09-08 13:20:00,110.46,110.484,110.424,110.438,946000003.0
2005-09-08 13:25:00,110.413,110.469,110.402,110.465,806600004.0
2005-09-08 13:30:00,110.455,110.469,110.408,110.422,1557499990.0
2005-09-08 13:35:00,110.477,110.488,110.423,110.47,1082500000.0
2005-09-08 13:40:00,110.49,110.49,110.423,110.423,1222600008.0
2005-09-08 13:45:00,110.47,110.479,110.404,110.453,1399200001.0
2005-09-08 13:50:00,110.45,110.486,110.397,110.475,1481000004.0
2005-09-08 13:55:00,110.467,110.484,110.438,110.454,1347100005.0
2005-09-08 14:00:00,110.447,110.486,110.429,110.48,1423400014.0
2005-09-08 14:05:00,110.47,110.485,110.438,110.455,889700009.0
2005-09-08 14:10:00,110.433,110.443,110.401,110.401,787200007.0
2005-09-08 14:15:00,110.438,110.458,110.391,110.435,1336199995.0
2005-09-08 14:20:00,110.433,110.506,110.425,110.487,1117100010.0
2005-09-08 14:25:00,110.493,110.498,110.415,110.44,945099997.0
2005-09-08 14:30:00,110.432,110.437,110.322,110.357,1037000003.0
2005-09-08 14:35:00,110.339,110.394,110.319,110.394,847100015.0
2005-09-08 14:40:00,110.397,110.397,110.296,110.333,1370000000.0
2005-09-08 14:45:00,110.322,110.335,110.276,110.297,1197000001.0
2005-09-08 14:50:00,110.313,110.329,110.257,110.306,1326899993.0
2005-09-08 14:55:00,110.301,110.338,110.271,110.271,1122999999.0
2005-09-08 15:00:00,110.264,110.285,110.237,110.273,908499998.0
2005-09-08 15:05:00,110.262,110.318,110.24,110.303,1019599995.0
2005-09-08 15:10:00,110.318,110.357,110.306,110.357,1011000008.0
2005-09-08 15:15:00,110.346,110.372,110.324,110.338,1047999999.0
2005-09-08 15:20:00,110.352,110.416,110.321,110.402,1394700004.0
2005-09-08 15:25:00,110.397,110.414,110.371,110.384,861500008.0
2005-09-08 15:30:00,110.393,110.4,110.353,110.363,1148399989.0
2005-09-08 15:35:00,110.378,110.414,110.352,110.393,1076999992.0
2005-09-08 15:40:00,110.39,110.412,110.339,110.363,1284000001.0
2005-09-08 15:45:00,110.361,110.387,110.339,110.352,1513300006.0
2005-09-08 15:50:00,110.335,110.352,110.315,110.341,1132099996.0
2005-09-08 15:55:00,110.324,110.388,110.306,110.388,1424100007.0
2005-09-08 16:00:00,110.354,110.413,110.327,110.41,1026499990.0
2005-09-08 16:05:00,110.398,110.462,110.372,110.438,753399993.0
2005-09-08 16:10:00,110.459,110.519,110.459,110.493,990400008.0
2005-09-08 16:15:00,110.492,110.492,110.428,110.452,770399999.0
2005-09-08 16:20:00,110.468,110.511,110.386,110.511,1219800000.0
2005-09-08 16:25:00,110.515,110.554,110.467,110.526,1024499991.0
2005-09-08 16:30:00,110.525,110.58,110.472,110.52,1168500008.0
2005-09-08 16:35:00,110.52,110.572,110.484,110.537,1192300001.0
2005-09-08 16:40:00,110.544,110.588,110.507,110.522,963899992.0
2005-09-08 16:45:00,110.513,110.537,110.487,110.512,1575400009.0
2005-09-08 16:50:00,110.505,110.534,110.479,110.497,1111000005.0
2005-09-08 16:55:00,110.455,110.51,110.437,110.474,977199995.0
2005-09-08 17:00:00,110.491,110.528,110.453,110.513,1421200008.0
2005-09-08 17:05:00,110.507,110.593,110.478,110.592,913199999.0
2005-09-08 17:10:00,110.593,110.603,110.535,110.553,1277300000.0
2005-09-08 17:15:00,110.545,110.566,110.496,110.551,1039599996.0
2005-09-08 17:20:00,110.557,110.571,110.516,110.537,1053500012.0
2005-09-08 17:25:00,110.539,110.539,110.401,110.448,1085799996.0
2005-09-08 17:30:00,110.458,110.526,110.409,110.514,1294699996.0
2005-09-08 17:35:00,110.493,110.512,110.467,110.504,1190600007.0
2005-09-08 17:40:00,110.492,110.509,110.458,110.5,1295199990.0
2005-09-08 17:45:00,110.505,110.513,110.474,110.492,1054500001.0
2005-09-08 17:50:00,110.481,110.496,110.409,110.468,1222800003.0
2005-09-08 17:55:00,110.473,110.474,110.414,110.437,1398999997.0
2005-09-08 18:00:00,110.431,110.45,110.388,110.45,8766500012.0
2005-09-08 18:05:00,110.46,110.47,110.44,110.46,10564500025.0
2005-09-08 18:10:00,110.436,110.47,110.411,110.46,7498100014.0
2005-09-08 18:15:00,110.47,110.47,110.41,110.42,8974300027.0
2005-09-08 18:20:00,110.43,110.47,110.43,110.45,9866500015.0
2005-09-08 18:25:00,110.46,110.46,110.396,110.44,7465800019.0
2005-09-08 18:30:00,110.397,110.47,110.365,110.45,7347799984.0
2005-09-08 18:35:00,110.46,110.46,110.379,110.392,6632099985.0
2005-09-08 18:40:00,110.436,110.469,110.369,110.448,6695899975.0
2005-09-08 18:45:00,110.448,110.455,110.367,110.425,6711900015.0
2005-09-08 18:50:00,110.404,110.551,110.386,110.505,8253000031.0
2005-09-08 18:55:00,110.506,110.519,110.439,110.467,6140900024.0
2005-09-08 19:00:00,110.469,110.47,110.4,110.452,4458800016.0
2005-09-08 19:05:00,110.452,110.545,110.413,110.545,5999300040.0
2005-09-08 19:10:00,110.547,110.559,110.5,110.534,3996700001.0
2005-09-08 19:15:00,110.503,110.545,110.485,110.502,6559599997.0
2005-09-08 19:20:00,110.507,110.521,110.461,110.493,6330799973.0
2005-09-08 19:25:00,110.494,110.548,110.479,110.503,6539800014.0
2005-09-08 19:30:00,110.503,110.514,110.455,110.459,5998299981.0
2005-09-08 19:35:00,110.457,110.517,110.446,110.488,4082499993.0
2005-09-08 19:40:00,110.525,110.537,110.477,110.533,4431899985.0
2005-09-08 19:45:00,110.499,110.539,110.463,110.498,4122200003.0
2005-09-08 19:50:00,110.495,110.564,110.481,110.548,5167699989.0
2005-09-08 19:55:00,110.544,110.556,110.486,110.505,4423999996.0
2005-09-08 20:00:00,110.532,110.549,110.488,110.549,3746700015.0
2005-09-08 20:05:00,110.523,110.57,110.51,110.522,5809099982.0
2005-09-08 20:10:00,110.554,110.57,110.495,110.533,5383299996.0
2005-09-08 20:15:00,110.533,110.539,110.491,110.498,4165200000.0
2005-09-08 20:20:00,110.494,110.546,110.482,110.492,5254699984.0
2005-09-08 20:25:00,110.553,110.557,110.5,110.52,5189799981.0
2005-09-08 20:30:00,110.517,110.537,110.475,110.498,3423499979.0
2005-09-08 20:35:00,110.505,110.53,110.474,110.512,3142900000.0
2005-09-08 20:40:00,110.52,110.53,110.466,110.53,7101600043.0
2005-09-08 20:45:00,110.506,110.546,110.471,110.51,7408500012.0
2005-09-08 20:50:00,110.537,110.556,110.464,110.469,3986700002.0
2005-09-08 20:55:00,110.5,110.55,110.458,110.51,5864599975.0
2005-09-08 21:00:00,110.52,110.556,110.447,110.545,5028999996.0
2005-09-08 21:05:00,110.542,110.57,110.517,110.538,4158800008.0
2005-09-08 21:10:00,110.54,110.54,110.467,110.501,3401999996.0
2005-09-08 21:15:00,110.525,110.537,110.476,110.513,6877300012.0
2005-09-08 21:20:00,110.496,110.523,110.467,110.49,7436099953.0
2005-09-08 21:25:00,110.488,110.529,110.475,110.512,4137499993.0
2005-09-08 21:30:00,110.508,110.529,110.474,110.501,3344000000.0
2005-09-08 21:35:00,110.498,110.519,110.477,110.487,1935800015.0
2005-09-08 21:40:00,110.514,110.531,110.366,110.505,4730400005.0
2005-09-08 21:45:00,110.507,110.54,110.466,110.511,3604100008.0
2005-09-08 21:50:00,110.483,110.517,110.473,110.511,2502200022.0
2005-09-08 21:55:00,110.505,110.505,110.436,110.469,1900199987.0
2005-09-08 22:00:00,110.489,110.507,110.463,110.473,3787699971.0
2005-09-08 22:05:00,110.473,110.496,110.443,110.49,1828799988.0
2005-09-08 22:10:00,110.46,110.487,110.45,110.473,1881800020.0
2005-09-08 22:15:00,110.456,110.487,110.437,110.455,1951099996.0
2005-09-08 22:20:00,110.482,110.497,110.444,110.448,1490300002.0
2005-09-08 22:25:00,110.488,110.493,110.447,110.476,2073399998.0
2005-09-08 22:30:00,110.485,110.495,110.449,110.481,2653300017.0
2005-09-08 22:35:00,110.462,110.502,110.444,110.464,1746200004.0
2005-09-08 22:40:00,110.467,110.494,110.45,110.487,1537700000.0
2005-09-08 22:45:00,110.482,110.501,110.457,110.465,1848500009.0
2005-09-08 22:50:00,110.444,110.512,110.444,110.502,1729100006.0
2005-09-08 22:55:00,110.504,110.504,110.441,110.451,1844999991.0
2005-09-08 23:00:00,110.443,110.499,110.443,110.486,1354600002.0
2005-09-08 23:05:00,110.475,110.529,110.457,110.522,1488799999.0
2005-09-08 23:10:00,110.516,110.52,110.456,110.492,1344000016.0
2005-09-08 23:15:00,110.497,110.507,110.445,110.483,1045799989.0
2005-09-08 23:20:00,110.493,110.503,110.469,110.48,1112100003.0
2005-09-08 23:25:00,110.497,110.506,110.461,110.481,824800001.0
2005-09-08 23:30:00,110.483,110.494,110.463,110.482,1250300011.0
2005-09-08 23:35:00,110.482,110.5,110.465,110.5,1202500006.0
2005-09-08 23:40:00,110.483,110.509,110.467,110.474,1172100001.0
2005-09-08 23:45:00,110.472,110.496,110.45,110.491,1367599991.0
2005-09-08 23:50:00,110.486,110.498,110.46,110.473,1397000016.0
2005-09-08 23:55:00,110.493,110.516,110.478,110.488,991899999.0
2005-09-09 00:00:00,110.486,110.51,110.469,110.474,1256800004.0
2005-09-09 00:05:00,110.483,110.513,110.464,110.484,1203900005.0
2005-09-09 00:10:00,110.483,110.509,110.469,110.509,1177700003.0
2005-09-09 00:15:00,110.497,110.505,110.471,110.495,1461200004.0
2005-09-09 00:20:00,110.5,110.524,110.47,110.524,1367300013.0
2005-09-09 00:25:00,110.52,110.538,110.48,110.527,1041599996.0
2005-09-09 00:30:00,110.528,110.529,110.461,110.485,911199995.0
2005-09-09 00:35:00,110.49,110.536,110.477,110.536,1141799998.0
2005-09-09 00:40:00,110.533,110.546,110.493,110.514,1682199989.0
2005-09-09 00:45:00,110.51,110.53,110.482,110.516,1031200002.0
2005-09-09 00:50:00,110.522,110.531,110.499,110.504,1338800002.0
2005-09-09 00:55:00,110.51,110.531,110.488,110.519,1399500002.0
2005-09-09 01:00:00,110.517,110.54,110.488,110.515,1074300009.0
2005-09-09 01:05:00,110.512,110.548,110.505,110.519,1040899996.0
2005-09-09 01:10:00,110.52,110.54,110.5,110.511,1150099990.0
2005-09-09 01:15:00,110.517,110.521,110.459,110.471,1378800006.0
2005-09-09 01:20:00,110.48,110.505,110.461,110.487,1279499982.0
2005-09-09 01:25:00,110.495,110.505,110.464,110.488,1280499998.0
2005-09-09 01:30:00,110.47,110.5,110.454,110.46,1079099995.0
2005-09-09 01:35:00,110.472,110.487,110.453,110.471,1044600003.0
2005-09-09 01:40:00,110.47,110.487,110.435,110.463,1335399998.0
2005-09-09 01:45:00,110.468,110.468,110.428,110.459,1355600005.0
2005-09-09 01:50:00,110.462,110.463,110.411,110.43,1476999997.0
2005-09-09 01:55:00,110.45,110.455,110.397,110.397,1488900000.0
2005-09-09 02:00:00,110.438,110.451,110.401,110.427,1187299992.0
2005-09-09 02:05:00,110.437,110.566,110.414,110.558,1012799991.0
2005-09-09 02:10:00,110.524,110.564,110.492,110.509,1160700008.0
2005-09-09 02:15:00,110.498,110.588,110.463,110.588,1126700004.0
2005-09-09 02:20:00,110.599,110.645,110.548,110.639,1050399994.0
2005-09-09 02:25:00,110.66,110.667,110.587,110.628,1050500007.0
2005-09-09 02:30:00,110.639,110.686,110.614,110.648,1174200008.0
2005-09-09 02:35:00,110.648,110.661,110.609,110.642,1253899997.0
2005-09-09 02:40:00,110.657,110.675,110.631,110.667,983500002.0
2005-09-09 02:45:00,110.665,110.692,110.62,110.668,1153399993.0
2005-09-09 02:50:00,110.678,110.718,110.654,110.654,1095300000.0
2005-09-09 02:55:00,110.663,110.675,110.627,110.627,1518500012.0
2005-09-09 03:00:00,110.67,110.734,110.66,110.685,943999991.0
2005-09-09 03:05:00,110.655,110.671,110.616,110.624,1405200004.0
2005-09-09 03:10:00,110.622,110.67,110.608,110.641,1288999997.0
2005-09-09 03:15:00,110.668,110.669,110.612,110.64,866899997.0
2005-09-09 03:20:00,110.616,110.616,110.554,110.608,1098400013.0
2005-09-09 03:25:00,110.573,110.599,110.537,110.591,1319799992.0
2005-09-09 03:30:00,110.58,110.59,110.532,110.578,1185899996.0
2005-09-09 03:35:00,110.555,110.578,110.531,110.559,888700006.0
2005-09-09 03:40:00,110.532,110.567,110.486,110.545,1460100000.0
2005-09-09 03:45:00,110.505,110.543,110.426,110.512,1116699993.0
2005-09-09 03:50:00,110.53,110.538,110.48,110.538,1312199995.0
2005-09-09 03:55:00,110.54,110.542,110.497,110.503,1447799999.0
2005-09-09 04:00:00,110.538,110.538,110.335,110.386,1117600002.0
2005-09-09 04:05:00,110.406,110.439,110.386,110.398,1005300005.0
2005-09-09 04:10:00,110.397,110.453,110.397,110.422,1069100002.0
2005-09-09 04:15:00,110.427,110.46,110.393,110.443,846600002.0
2005-09-09 04:20:00,110.437,110.44,110.395,110.434,1309400006.0
2005-09-09 04:25:00,110.427,110.438,110.385,110.401,1295000002.0
2005-09-09 04:30:00,110.375,110.467,110.375,110.456,1186199995.0
2005-09-09 04:35:00,110.458,110.472,110.43,110.444,1143099998.0
2005-09-09 04:40:00,110.445,110.457,110.401,110.408,963800002.0
2005-09-09 04:45:00,110.4,110.435,110.373,110.427,1354099992.0
2005-09-09 04:50:00,110.414,110.461,110.406,110.437,1151699995.0
2005-09-09 04:55:00,110.445,110.477,110.445,110.466,953999992.0
2005-09-09 05:00:00,110.463,110.477,110.426,110.429,1196700008.0
2005-09-09 05:05:00,110.443,110.457,110.4,110.416,1554099993.0
2005-09-09 05:10:00,110.437,110.48,110.404,110.443,1034899997.0
2005-09-09 05:15:00,110.436,110.472,110.412,110.435,916700001.0
2005-09-09 05:20:00,110.423,110.478,110.417,110.466,1338499991.0
2005-09-09 05:25:00,110.467,110.529,110.458,110.524,1153700000.0
2005-09-09 05:30:00,110.515,110.525,110.487,110.508,1364200010.0
2005-09-09 05:35:00,110.513,110.523,110.447,110.461,1051200000.0
2005-09-09 05:40:00,110.47,110.517,110.452,110.506,1017300005.0
2005-09-09 05:45:00,110.508,110.526,110.481,110.484,1148300006.0
2005-09-09 05:50:00,110.48,110.511,110.462,110.505,1113200001.0
2005-09-09 05:55:00,110.508,110.553,110.496,110.553,1414100003.0
2005-09-09 06:00:00,110.56,110.585,110.517,110.538,1226100003.0
2005-09-09 06:05:00,110.538,110.573,110.521,110.549,1006700004.0
2005-09-09 06:10:00,110.549,110.581,110.53,110.544,1159399987.0
2005-09-09 06:15:00,110.555,110.562,110.517,110.519,1061200009.0
2005-09-09 06:20:00,110.5,110.579,110.498,110.569,946999999.0
2005-09-09 06:25:00,110.552,110.584,110.529,110.547,1099400002.0
2005-09-09 06:30:00,110.547,110.586,110.546,110.56,1315500003.0
2005-09-09 06:35:00,110.56,110.615,110.555,110.608,872099999.0
2005-09-09 06:40:00,110.617,110.617,110.571,110.578,1431499990.0
2005-09-09 06:45:00,110.578,110.632,110.521,110.615,1303900011.0
2005-09-09 06:50:00,110.61,110.621,110.531,110.542,1093699999.0
2005-09-09 06:55:00,110.543,110.625,110.534,110.599,909199997.0
2005-09-09 07:00:00,110.612,110.635,110.568,110.572,1187500000.0
2005-09-09 07:05:00,110.572,110.594,110.546,110.563,1636399994.0
2005-09-09 07:10:00,110.547,110.601,110.547,110.576,769099997.0
2005-09-09 07:15:00,110.588,110.611,110.571,110.591,974900000.0
2005-09-09 07:20:00,110.589,110.625,110.581,110.607,1383000002.0
2005-09-09 07:25:00,110.613,110.629,110.595,110.608,1209699990.0
2005-09-09 07:30:00,110.605,110.624,110.578,110.611,1269300003.0
2005-09-09 07:35:00,110.598,110.598,110.536,110.576,852600000.0
2005-09-09 07:40:00,110.54,110.584,110.53,110.574,1004299999.0
2005-09-09 07:45:00,110.553,110.586,110.531,110.554,1487200002.0
2005-09-09 07:50:00,110.562,110.596,110.521,110.572,1092300009.0
2005-09-09 07:55:00,110.601,110.601,110.538,110.555,1439699985.0
2005-09-09 08:00:00,110.556,110.556,110.504,110.547,1031700009.0
2005-09-09 08:05:00,110.551,110.551,110.473,110.49,1115600005.0
2005-09-09 08:10:00,110.502,110.515,110.454,110.469,900799990.0
2005-09-09 08:15:00,110.477,110.49,110.41,110.483,1270300007.0
2005-09-09 08:20:00,110.467,110.505,110.412,110.504,1329800007.0
2005-09-09 08:25:00,110.505,110.535,110.475,110.528,1507100002.0
2005-09-09 08:30:00,110.53,110.539,110.445,110.496,1376399994.0
2005-09-09 08:35:00,110.5,110.5,110.405,110.416,1071200008.0
2005-09-09 08:40:00,110.382,110.502,110.372,110.487,1581300002.0
2005-09-09 08:45:00,110.468,110.498,110.454,110.483,1616000007.0
2005-09-09 08:50:00,110.45,110.478,110.418,110.477,1416300015.0
2005-09-09 08:55:00,110.473,110.53,110.421,110.521,1055000000.0
2005-09-09 09:00:00,110.513,110.552,110.481,110.503,1219199995.0
2005-09-09 09:05:00,110.502,110.51,110.468,110.479,1012899990.0
2005-09-09 09:10:00,110.46,110.461,110.41,110.414,949300011.0
2005-09-09 09:15:00,110.437,110.455,110.396,110.439,1172700000.0
2005-09-09 09:20:00,110.442,110.48,110.42,110.461,1180600007.0
2005-09-09 09:25:00,110.466,110.469,110.42,110.427,851599998.0
2005-09-09 09:30:00,110.454,110.481,110.414,110.477,636299998.0
2005-09-09 09:35:00,110.482,110.482,110.412,110.416,1164599997.0
2005-09-09 09:40:00,110.428,110.47,110.4,110.414,1074899996.0
2005-09-09 09:45:00,110.45,110.54,110.408,110.51,974100004.0
2005-09-09 09:50:00,110.483,110.508,110.429,110.465,969400004.0
2005-09-09 09:55:00,110.46,110.486,110.435,110.478,1085300004.0
2005-09-09 10:00:00,110.453,110.507,110.437,110.501,1151700007.0
2005-09-09 10:05:00,110.493,110.542,110.459,110.542,1101599994.0
2005-09-09 10:10:00,110.54,110.551,110.502,110.546,943400012.0
2005-09-09 10:15:00,110.55,110.55,110.503,110.537,1187899995.0
2005-09-09 10:20:00,110.545,110.551,110.502,110.537,1243800002.0
2005-09-09 10:25:00,110.543,110.614,110.543,110.603,1517399998.0
2005-09-09 10:30:00,110.598,110.606,110.565,110.593,1121699999.0
2005-09-09 10:35:00,110.59,110.593,110.548,110.586,1224399994.0
2005-09-09 10:40:00,110.583,110.633,110.578,110.578,1287400005.0
2005-09-09 10:45:00,110.576,110.62,110.565,110.598,1151499997.0
2005-09-09 10:50:00,110.588,110.656,110.575,110.656,1005600013.0
2005-09-09 10:55:00,110.65,110.682,110.592,110.678,1337100001.0
2005-09-09 11:00:00,110.688,110.688,110.589,110.638,1354599991.0
2005-09-09 11:05:00,110.633,110.634,110.573,110.591,1182499993.0
2005-09-09 11:10:00,110.578,110.606,110.559,110.601,1232200003.0
2005-09-09 11:15:00,110.602,110.608,110.543,110.573,1453499995.0
2005-09-09 11:20:00,110.578,110.586,110.543,110.572,1235300002.0
2005-09-09 11:25:00,110.573,110.622,110.563,110.62,1211600000.0
2005-09-09 11:30:00,110.6,110.642,110.586,110.636,1176900009.0
2005-09-09 11:35:00,110.615,110.67,110.597,110.643,1423499991.0
2005-09-09 11:40:00,110.624,110.665,110.612,110.654,777600008.0
2005-09-09 11:45:00,110.648,110.679,110.619,110.632,1020399996.0
2005-09-09 11:50:00,110.618,110.646,110.595,110.623,1204199996.0
2005-09-09 11:55:00,110.624,110.624,110.55,110.566,1159099999.0
2005-09-09 12:00:00,110.582,110.583,110.534,110.56,1129599993.0
2005-09-09 12:05:00,110.568,110.57,110.503,110.544,1133099988.0
2005-09-09 12:10:00,110.548,110.6,110.517,110.586,1474199994.0
2005-09-09 12:15:00,110.592,110.598,110.553,110.573,1317799999.0
2005-09-09 12:20:00,110.567,110.591,110.553,110.57,1556300005.0
2005-09-09 12:25:00,110.563,110.604,110.523,110.536,1501699987.0
2005-09-09 12:30:00,110.534,110.542,110.482,110.522,1126599992.0
2005-09-09 12:35:00,110.5,110.521,110.478,110.49,1022400000.0
2005-09-09 12:40:00,110.492,110.526,110.491,110.492,1307600002.0
2005-09-09 12:45:00,110.528,110.529,110.48,110.483,1562900004.0
2005-09-09 12:50:00,110.485,110.531,110.485,110.516,1076600004.0
2005-09-09 12:55:00,110.553,110.584,110.508,110.576,964400009.0
2005-09-09 13:00:00,110.575,110.588,110.536,110.544,1590600008.0
2005-09-09 13:05:00,110.53,110.556,110.499,110.517,1253199991.0
2005-09-09 13:10:00,110.528,110.535,110.494,110.524,1163400004.0
2005-09-09 13:15:00,110.524,110.607,110.511,110.598,1117900011.0
2005-09-09 13:20:00,110.595,110.623,110.532,110.554,1418300005.0
2005-09-09 13:25:00,110.548,110.554,110.507,110.545,1507499997.0
2005-09-09 13:30:00,110.53,110.557,110.505,110.522,1588999994.0
2005-09-09 13:35:00,110.518,110.525,110.464,110.516,1053100003.0
2005-09-09 13:40:00,110.52,110.544,110.501,110.529,1611199997.0
2005-09-09 13:45:00,110.53,110.568,110.503,110.503,1072300012.0
2005-09-09 13:50:00,110.488,110.516,110.398,110.436,971500003.0
2005-09-09 13:55:00,110.415,110.451,110.384,110.391,1230600000.0
2005-09-09 14:00:00,110.407,110.418,110.331,110.339,1240199992.0
2005-09-09 14:05:00,110.334,110.348,110.159,110.159,1131199999.0
2005-09-09 14:10:00,110.152,110.164,110.034,110.034,919499995.0
2005-09-09 14:15:00,110.03,110.136,110.026,110.128,1357199991.0
2005-09-09 14:20:00,110.132,110.148,110.073,110.122,1605800001.0
2005-09-09 14:25:00,110.12,110.13,110.05,110.055,1122999991.0
2005-09-09 14:30:00,110.041,110.056,109.959,109.969,800100002.0
2005-09-09 14:35:00,109.962,110.01,109.929,110.008,1466500005.0
2005-09-09 14:40:00,110.01,110.021,109.908,109.92,1150799982.0
2005-09-09 14:45:00,109.9,109.911,109.871,109.875,1117300002.0
2005-09-09 14:50:00,109.877,109.882,109.817,109.835,821200002.0
2005-09-09 14:55:00,109.823,109.848,109.792,109.848,716600000.0
2005-09-09 15:00:00,109.862,109.873,109.837,109.852,1239599987.0
2005-09-09 15:05:00,109.841,109.863,109.802,109.855,1282499992.0
2005-09-09 15:10:00,109.858,109.865,109.802,109.842,1354099993.0
2005-09-09 15:15:00,109.849,109.883,109.799,109.883,1224900003.0
2005-09-09 15:20:00,109.9,109.919,109.843,109.879,1295700004.0
2005-09-09 15:25:00,109.877,109.974,109.852,109.974,1221099990.0
2005-09-09 15:30:00,109.988,109.99,109.91,109.955,1173400000.0
2005-09-09 15:35:00,109.97,109.976,109.911,109.917,987400003.0
2005-09-09 15:40:00,109.926,109.946,109.886,109.92,1056100002.0
2005-09-09 15:45:00,109.925,109.986,109.882,109.952,1349399994.0
2005-09-09 15:50:00,109.938,109.953,109.89,109.939,1098199999.0
2005-09-09 15:55:00,109.937,109.974,109.923,109.974,995300012.0
2005-09-09 16:00:00,109.979,109.989,109.892,109.923,918099998.0
2005-09-09 16:05:00,109.918,109.937,109.863,109.898,911300000.0
2005-09-09 16:10:00,109.885,109.911,109.867,109.886,1010900006.0
2005-09-09 16:15:00,109.89,109.893,109.84,109.841,1118200004.0
2005-09-09 16:20:00,109.848,109.861,109.721,109.725,981099998.0
2005-09-09 16:25:00,109.742,109.758,109.682,109.708,1228200014.0
2005-09-09 16:30:00,109.703,109.709,109.609,109.627,1129499990.0
2005-09-09 16:35:00,109.64,109.673,109.6,109.635,1524000013.0
2005-09-09 16:40:00,109.635,109.645,109.57,109.587,1147100000.0
2005-09-09 16:45:00,109.587,109.6,109.547,109.577,1265900010.0
2005-09-09 16:50:00,109.585,109.635,109.55,109.618,973400000.0
2005-09-09 16:55:00,109.613,109.625,109.52,109.545,1066899994.0
2005-09-09 17:00:00,109.549,109.611,109.545,109.587,1254600005.0
2005-09-09 17:05:00,109.58,109.611,109.552,109.578,902399994.0
2005-09-09 17:10:00,109.579,109.579,109.501,109.531,1350499987.0
2005-09-09 17:15:00,109.523,109.536,109.478,109.491,1163199993.0
2005-09-09 17:20:00,109.507,109.527,109.472,109.498,1265999987.0
2005-09-09 17:25:00,109.521,109.575,109.495,109.511,1074300014.0
2005-09-09 17:30:00,109.516,109.624,109.504,109.61,986699996.0
2005-09-09 17:35:00,109.641,109.682,109.621,109.655,1143800001.0
2005-09-09 17:40:00,109.637,109.676,109.614,109.645,1216099996.0
2005-09-09 17:45:00,109.666,109.689,109.612,109.663,1074000004.0
2005-09-09 17:50:00,109.643,109.706,109.643,109.68,1288200005.0
2005-09-09 17:55:00,109.663,109.744,109.658,109.659,1041300001.0
2005-09-09 18:00:00,109.665,109.74,109.643,109.72,7447300036.0
2005-09-09 18:05:00,109.74,109.76,109.72,109.74,5463600024.0
2005-09-09 18:10:00,109.727,109.75,109.706,109.75,7649400029.0
2005-09-09 18:15:00,109.74,109.78,109.72,109.74,9291500005.0
2005-09-09 18:20:00,109.73,109.74,109.68,109.71,8995999960.0
2005-09-09 18:25:00,109.7,109.8,109.7,109.8,9309999984.0
2005-09-09 18:30:00,109.785,109.785,109.72,109.75,10200600004.0
2005-09-09 18:35:00,109.76,109.76,109.703,109.735,7578199997.0
2005-09-09 18:40:00,109.738,109.749,109.696,109.734,6781000021.0
2005-09-09 18:45:00,109.728,109.754,109.698,109.737,6616599968.0
2005-09-09 18:50:00,109.76,109.783,109.728,109.763,8407700035.0
2005-09-09 18:55:00,109.752,109.817,109.736,109.806,5989599976.0
2005-09-09 19:00:00,109.787,109.852,109.783,109.802,4496300030.0
2005-09-09 19:05:00,109.807,109.82,109.73,109.766,6287000001.0
2005-09-09 19:10:00,109.766,109.784,109.727,109.74,4250500002.0
2005-09-09 19:15:00,109.74,109.767,109.711,109.755,5178499993.0
2005-09-09 19:20:00,109.729,109.764,109.716,109.748,6411500013.0
2005-09-09 19:25:00,109.742,109.826,109.723,109.807,6846000028.0
2005-09-09 19:30:00,109.8,109.839,109.745,109.815,5648900005.0
2005-09-09 19:35:00,109.814,109.853,109.789,109.806,3927100003.0
2005-09-09 19:40:00,109.805,109.857,109.782,109.817,4792099998.0
2005-09-09 19:45:00,109.807,109.844,109.769,109.833,4478199979.0
2005-09-09 19:50:00,109.817,109.85,109.792,109.814,4827900010.0
2005-09-09 19:55:00,109.797,109.829,109.777,109.787,3823300003.0
2005-09-09 20:00:00,109.814,109.831,109.771,109.78,4268200001.0
2005-09-09 20:05:00,109.8,109.825,109.731,109.737,5775699999.0
2005-09-09 20:10:00,109.747,109.777,109.717,109.764,5483199987.0
2005-09-09 20:15:00,109.772,109.78,109.729,109.747,4257500005.0
2005-09-09 20:20:00,109.741,109.786,109.735,109.759,5023100011.0
2005-09-09 20:25:00,109.765,109.796,109.751,109.79,7431700057.0
2005-09-09 20:30:00,109.779,109.828,109.779,109.785,4234300023.0
2005-09-09 20:35:00,109.802,109.817,109.768,109.786,3971200001.0
2005-09-09 20:40:00,109.795,109.809,109.754,109.795,6080600025.0
2005-09-09 20:45:00,109.787,109.811,109.748,109.781,6782900020.0
2005-09-09 20:50:00,109.78,109.809,109.762,109.777,4102699986.0
2005-09-09 20:55:00,109.779,109.8,109.739,109.8,5895500000.0
2005-09-09 21:00:00,109.809,109.845,109.789,109.789,5730500005.0
2005-09-09 21:05:00,109.807,109.828,109.742,109.79,3800600023.0
2005-09-09 21:10:00,109.787,109.826,109.778,109.778,3402300020.0
2005-09-09 21:15:00,109.792,109.823,109.759,109.787,6056300001.0
2005-09-09 21:20:00,109.784,109.828,109.772,109.79,6651799996.0
2005-09-09 21:25:00,109.81,109.821,109.759,109.759,4687199998.0
2005-09-09 21:30:00,109.765,109.817,109.761,109.797,2983599980.0
2005-09-09 21:35:00,109.771,109.806,109.755,109.779,2178400000.0
2005-09-09 21:40:00,109.772,109.797,109.744,109.776,4071000005.0
2005-09-09 21:45:00,109.755,109.775,109.724,109.76,3859399998.0
2005-09-09 21:50:00,109.768,109.768,109.676,109.733,1647599991.0
2005-09-09 21:55:00,109.73,109.738,109.683,109.695,2089199986.0
2005-09-09 22:00:00,109.679,109.715,109.645,109.675,3983200019.0
2005-09-09 22:05:00,109.676,109.691,109.647,109.665,1209799993.0
2005-09-09 22:10:00,109.675,109.695,109.65,109.678,1541200000.0
2005-09-09 22:15:00,109.657,109.693,109.626,109.666,2278099994.0
2005-09-09 22:20:00,109.67,109.675,109.609,109.629,1094700008.0
2005-09-09 22:25:00,109.628,109.656,109.602,109.649,2267000016.0
2005-09-09 22:30:00,109.659,109.668,109.619,109.64,2529700029.0
2005-09-09 22:35:00,109.644,109.704,109.631,109.679,1820400000.0
2005-09-09 22:40:00,109.679,109.7,109.634,109.638,1729600000.0
2005-09-09 22:45:00,109.66,109.696,109.638,109.678,1755099999.0
2005-09-09 22:50:00,109.68,109.702,109.627,109.652,1539800011.0
2005-09-09 22:55:00,109.652,109.687,109.614,109.655,1634799991.0
2005-09-11 23:00:00,109.598,109.598,108.998,109.04,1618799994.0
2005-09-11 23:05:00,109.047,109.094,109.021,109.068,1194499986.0
2005-09-11 23:10:00,109.045,109.096,109.018,109.093,1133899999.0
2005-09-11 23:15:00,109.093,109.148,109.062,109.103,1317200013.0
2005-09-11 23:20:00,109.104,109.195,109.083,109.19,1284400017.0
2005-09-11 23:25:00,109.21,109.214,109.14,109.14,1324699997.0
2005-09-11 23:30:00,109.145,109.184,109.14,109.183,1211100000.0
2005-09-11 23:35:00,109.168,109.439,109.162,109.19,1568000014.0
2005-09-11 23:40:00,109.158,109.202,109.156,109.171,1286399990.0
2005-09-11 23:45:00,109.172,109.213,109.159,109.159,1371000009.0
2005-09-11 23:50:00,109.137,109.175,109.105,109.146,1220700008.0
2005-09-11 23:55:00,109.117,109.187,109.112,109.159,1019300005.0
2005-09-12 00:00:00,109.171,109.229,109.166,109.227,876199988.0
2005-09-12 00:05:00,109.238,109.266,109.222,109.242,1115100002.0
2005-09-12 00:10:00,109.237,109.253,109.208,109.251,1320299999.0
2005-09-12 00:15:00,109.243,109.273,109.222,109.234,1262700006.0
2005-09-12 00:20:00,109.236,109.277,109.209,109.25,989999993.0
2005-09-12 00:25:00,109.256,109.313,109.256,109.277,1357699990.0
2005-09-12 00:30:00,109.3,109.366,109.273,109.353,1292400003.0
2005-09-12 00:35:00,109.331,109.331,109.275,109.29,1624399991.0
2005-09-12 00:40:00,109.28,109.329,109.272,109.286,1247900007.0
2005-09-12 00:45:00,109.29,109.322,109.272,109.322,1097499994.0
2005-09-12 00:50:00,109.327,109.327,109.26,109.29,1212299998.0
2005-09-12 00:55:00,109.273,109.304,109.259,109.289,1236299989.0
2005-09-12 01:00:00,109.289,109.311,109.273,109.288,1179299996.0
2005-09-12 01:05:00,109.288,109.305,109.227,109.246,1073899993.0
2005-09-12 01:10:00,109.267,109.287,109.197,109.2,1094000001.0
2005-09-12 01:15:00,109.198,109.213,109.162,109.196,1054099992.0
2005-09-12 01:20:00,109.177,109.195,109.15,109.183,1046400001.0
2005-09-12 01:25:00,109.2,109.265,109.197,109.257,920800003.0
2005-09-12 01:30:00,109.254,109.283,109.184,109.2,1174700003.0
2005-09-12 01:35:00,109.201,109.233,109.173,109.217,1187699993.0
2005-09-12 01:40:00,109.233,109.297,109.233,109.291,1359699993.0
2005-09-12 01:45:00,109.291,109.296,109.244,109.283,790200007.0
2005-09-12 01:50:00,109.259,109.259,109.151,109.217,1468500007.0
2005-09-12 01:55:00,109.231,109.242,109.166,109.169,1470899998.0
2005-09-12 02:00:00,109.175,109.282,109.175,109.244,1197399992.0
2005-09-12 02:05:00,109.237,109.336,109.237,109.305,837000001.0
2005-09-12 02:10:00,109.289,109.339,109.28,109.326,1164599993.0
2005-09-12 02:15:00,109.325,109.422,109.325,109.419,1025399997.0
2005-09-12 02:20:00,109.42,109.452,109.406,109.409,1161300004.0
2005-09-12 02:25:00,109.407,109.474,109.405,109.417,942300001.0
2005-09-12 02:30:00,109.408,109.426,109.357,109.404,1210399995.0
2005-09-12 02:35:00,109.4,109.438,109.393,109.4,1012399991.0
2005-09-12 02:40:00,109.402,109.445,109.387,109.43,1295999990.0
2005-09-12 02:45:00,109.417,109.469,109.405,109.445,1240800013.0
2005-09-12 02:50:00,109.439,109.479,109.429,109.429,1371400001.0
2005-09-12 02:55:00,109.443,109.473,109.429,109.446,1156100003.0
2005-09-12 03:00:00,109.468,109.53,109.459,109.49,1132600001.0
2005-09-12 03:05:00,109.492,109.52,109.415,109.429,1210299995.0
2005-09-12 03:10:00,109.405,109.431,109.343,109.37,970600002.0
2005-09-12 03:15:00,109.38,109.401,109.348,109.371,1217599994.0
2005-09-12 03:20:00,109.368,109.434,109.366,109.388,1162899996.0
2005-09-12 03:25:00,109.381,109.391,109.346,109.358,1035699996.0
2005-09-12 03:30:00,109.355,109.383,109.34,109.344,1511599997.0
2005-09-12 03:35:00,109.348,109.4,109.346,109.394,1277300002.0
2005-09-12 03:40:00,109.368,109.406,109.351,109.372,1494100002.0
2005-09-12 03:45:00,109.38,109.4,109.355,109.362,1304799994.0
2005-09-12 03:50:00,109.368,109.432,109.358,109.422,909299999.0
2005-09-12 03:55:00,109.406,109.426,109.38,109.404,1100900018.0
2005-09-12 04:00:00,109.42,109.473,109.404,109.468,1605000003.0
2005-09-12 04:05:00,109.456,109.468,109.429,109.435,1405600008.0
2005-09-12 04:10:00,109.447,109.496,109.427,109.488,1183399999.0
2005-09-12 04:15:00,109.48,109.565,109.479,109.538,958400002.0
2005-09-12 04:20:00,109.532,109.589,109.512,109.562,1039900001.0
2005-09-12 04:25:00,109.565,109.637,109.209,109.547,1337300012.0
2005-09-12 04:30:00,109.587,109.624,109.572,109.59,1339200006.0
2005-09-12 04:35:00,109.58,109.599,109.253,109.532,1052699993.0
2005-09-12 04:40:00,109.55,109.59,109.545,109.549,900499998.0
2005-09-12 04:45:00,109.57,109.607,109.545,109.558,1510100008.0
2005-09-12 04:50:00,109.562,109.638,109.552,109.619,1392000017.0
2005-09-12 04:55:00,109.616,109.668,109.58,109.62,1088800009.0
2005-09-12 05:00:00,109.625,109.68,109.613,109.648,1113200000.0
2005-09-12 05:05:00,109.676,109.685,109.626,109.675,1460799994.0
2005-09-12 05:10:00,109.633,109.672,109.629,109.629,1180199985.0
2005-09-12 05:15:00,109.627,109.677,109.593,109.593,827599996.0
2005-09-12 05:20:00,109.595,109.651,109.568,109.616,1159200008.0
2005-09-12 05:25:00,109.625,109.642,109.568,109.606,1315899994.0
2005-09-12 05:30:00,109.573,109.619,109.563,109.598,1343300008.0
2005-09-12 05:35:00,109.583,109.618,109.546,109.618,1130700000.0
2005-09-12 05:40:00,109.62,109.664,109.593,109.643,1157200004.0
2005-09-12 05:45:00,109.618,109.689,109.612,109.643,1252399994.0
2005-09-12 05:50:00,109.61,109.659,109.599,109.655,1146799992.0
2005-09-12 05:55:00,109.627,109.689,109.627,109.674,1335099995.0
2005-09-12 06:00:00,109.643,109.68,109.63,109.671,1195600008.0
2005-09-12 06:05:00,109.657,109.683,109.638,109.681,1557300011.0
2005-09-12 06:10:00,109.67,109.693,109.629,109.671,1140900002.0
2005-09-12 06:15:00,109.665,109.68,109.608,109.666,1033900000.0
2005-09-12 06:20:00,109.68,109.698,109.601,109.605,1396499997.0
2005-09-12 06:25:00,109.622,109.629,109.505,109.507,1198699997.0
2005-09-12 06:30:00,109.53,109.561,109.522,109.54,1255300003.0
2005-09-12 06:35:00,109.57,109.624,109.533,109.582,883599997.0
2005-09-12 06:40:00,109.605,109.615,109.55,109.565,1358500001.0
2005-09-12 06:45:00,109.559,109.587,109.528,109.538,1405500000.0
2005-09-12 06:50:00,109.545,109.566,109.514,109.538,1366299990.0
2005-09-12 06:55:00,109.54,109.558,109.493,109.529,1232099999.0
2005-09-12 07:00:00,109.496,109.538,109.496,109.52,969599999.0
2005-09-12 07:05:00,109.537,109.551,109.504,109.534,1222000000.0
2005-09-12 07:10:00,109.519,109.594,109.519,109.578,1479800001.0
2005-09-12 07:15:00,109.6,109.607,109.545,109.545,1109900003.0
2005-09-12 07:20:00,109.562,109.634,109.548,109.622,1281799993.0
2005-09-12 07:25:00,109.594,109.624,109.551,109.566,1748900009.0
2005-09-12 07:30:00,109.562,109.601,109.553,109.575,1153899995.0
2005-09-12 07:35:00,109.555,109.576,109.538,109.562,899600000.0
2005-09-12 07:40:00,109.545,109.597,109.545,109.56,1077800005.0
2005-09-12 07:45:00,109.553,109.57,109.53,109.562,1401499996.0
2005-09-12 07:50:00,109.582,109.586,109.552,109.56,930900012.0
2005-09-12 07:55:00,109.589,109.606,109.558,109.597,1447999991.0
2005-09-12 08:00:00,109.575,109.64,109.575,109.626,1302800004.0
2005-09-12 08:05:00,109.63,109.72,109.617,109.7,1172400004.0
2005-09-12 08:10:00,109.707,109.729,109.646,109.651,1147500001.0
2005-09-12 08:15:00,109.647,109.66,109.614,109.639,1215700003.0
2005-09-12 08:20:00,109.633,109.659,109.55,109.613,1182400005.0
2005-09-12 08:25:00,109.472,109.621,109.28,109.606,1208900007.0
2005-09-12 08:30:00,109.621,109.716,109.614,109.704,1482700002.0
2005-09-12 08:35:00,109.71,109.737,109.662,109.671,1158699996.0
2005-09-12 08:40:00,109.685,109.703,109.64,109.69,1142199994.0
2005-09-12 08:45:00,109.695,109.772,109.695,109.728,1294300004.0
2005-09-12 08:50:00,109.709,109.76,109.686,109.734,1583499997.0
2005-09-12 08:55:00,109.734,109.767,109.715,109.752,1220100006.0
2005-09-12 09:00:00,109.748,109.939,109.736,109.926,1358700002.0
2005-09-12 09:05:00,109.9,109.915,109.848,109.862,1276200001.0
2005-09-12 09:10:00,109.866,109.935,109.866,109.888,1568899993.0
2005-09-12 09:15:00,109.895,109.909,109.821,109.86,823400001.0
2005-09-12 09:20:00,109.872,109.933,109.843,109.93,1176200003.0
2005-09-12 09:25:00,109.898,109.963,109.898,109.954,1050599994.0
2005-09-12 09:30:00,109.953,109.964,109.835,109.855,1235000000.0
2005-09-12 09:35:00,109.848,109.87,109.807,109.807,1308500011.0
2005-09-12 09:40:00,109.837,109.837,109.76,109.768,1306000001.0
2005-09-12 09:45:00,109.775,109.801,109.748,109.752,1201099987.0
2005-09-12 09:50:00,109.755,109.782,109.729,109.75,1026099996.0
2005-09-12 09:55:00,109.732,109.788,109.722,109.777,1246200005.0
2005-09-12 10:00:00,109.75,109.807,109.743,109.79,1007199999.0
2005-09-12 10:05:00,109.783,109.82,109.745,109.755,1217500001.0
2005-09-12 10:10:00,109.768,109.817,109.759,109.801,1523400003.0
2005-09-12 10:15:00,109.792,109.83,109.774,109.788,1302200001.0
2005-09-12 10:20:00,109.803,109.849,109.788,109.812,1521000002.0
2005-09-12 10:25:00,109.83,109.875,109.811,109.845,1060700015.0
2005-09-12 10:30:00,109.859,109.878,109.819,109.837,1380599986.0
2005-09-12 10:35:00,109.852,109.862,109.802,109.846,1354899999.0
2005-09-12 10:40:00,109.812,109.835,109.775,109.807,1081900007.0
2005-09-12 10:45:00,109.793,109.81,109.767,109.789,1087300018.0
2005-09-12 10:50:00,109.787,109.797,109.743,109.762,1408799990.0
2005-09-12 10:55:00,109.777,109.804,109.721,109.763,875000001.0
2005-09-12 11:00:00,109.77,109.823,109.765,109.806,1099999999.0
2005-09-12 11:05:00,109.834,109.837,109.785,109.796,1282200011.0
2005-09-12 11:10:00,109.816,109.846,109.785,109.815,1108500005.0
2005-09-12 11:15:00,109.81,109.825,109.761,109.796,1325499997.0
2005-09-12 11:20:00,109.79,109.824,109.78,109.806,1263800010.0
2005-09-12 11:25:00,109.805,109.816,109.711,109.726,825999997.0
2005-09-12 11:30:00,109.707,109.744,109.687,109.728,1045899999.0
2005-09-12 11:35:00,109.688,109.757,109.678,109.734,1260600007.0
2005-09-12 11:40:00,109.757,109.759,109.702,109.708,1206900002.0
2005-09-12 11:45:00,109.715,109.766,109.696,109.76,1357000013.0
2005-09-12 11:50:00,109.765,109.815,109.761,109.807,1342000009.0
2005-09-12 11:55:00,109.797,109.801,109.755,109.769,1645799996.0
2005-09-12 12:00:00,109.788,109.814,109.755,109.775,938200000.0
2005-09-12 12:05:00,109.768,109.816,109.759,109.786,1199599986.0
2005-09-12 12:10:00,109.785,109.821,109.771,109.771,1509800009.0
2005-09-12 12:15:00,109.783,109.812,109.772,109.785,1328600002.0
2005-09-12 12:20:00,109.779,109.81,109.751,109.808,1036300009.0
2005-09-12 12:25:00,109.795,109.818,109.746,109.791,1424399987.0
2005-09-12 12:30:00,109.756,109.798,109.748,109.794,1384400007.0
2005-09-12 12:35:00,109.805,109.871,109.805,109.839,1260200021.0
2005-09-12 12:40:00,109.848,109.885,109.824,109.872,1367000007.0
2005-09-12 12:45:00,109.898,109.911,109.86,109.89,1786400013.0
2005-09-12 12:50:00,109.892,109.939,109.864,109.915,1216000006.0
2005-09-12 12:55:00,109.94,109.943,109.885,109.915,1820599993.0
2005-09-12 13:00:00,109.933,109.943,109.846,109.855,1320400003.0
2005-09-12 13:05:00,109.852,109.885,109.835,109.854,1468099994.0
2005-09-12 13:10:00,109.843,109.874,109.811,109.863,976299993.0
2005-09-12 13:15:00,109.857,109.872,109.826,109.829,1250199997.0
2005-09-12 13:20:00,109.852,109.912,109.839,109.886,917300008.0
2005-09-12 13:25:00,109.873,109.906,109.81,109.815,1167499993.0
2005-09-12 13:30:00,109.812,109.84,109.794,109.828,1095999995.0
2005-09-12 13:35:00,109.824,109.831,109.773,109.817,1166599985.0
2005-09-12 13:40:00,109.84,109.888,109.803,109.869,1147999995.0
2005-09-12 13:45:00,109.858,109.903,109.858,109.868,1102300004.0
2005-09-12 13:50:00,109.868,109.9,109.827,109.842,1267500004.0
2005-09-12 13:55:00,109.858,109.881,109.805,109.868,1393599995.0
2005-09-12 14:00:00,109.852,109.871,109.794,109.798,1312900010.0
2005-09-12 14:05:00,109.813,109.837,109.764,109.764,724000003.0
2005-09-12 14:10:00,109.778,109.806,109.752,109.777,1124699998.0
2005-09-12 14:15:00,109.78,109.821,109.734,109.751,1417800001.0
2005-09-12 14:20:00,109.74,109.861,109.729,109.828,1353300003.0
2005-09-12 14:25:00,109.825,109.856,109.766,109.772,1103700006.0
2005-09-12 14:30:00,109.772,109.79,109.739,109.769,1151599994.0
2005-09-12 14:35:00,109.755,109.789,109.717,109.73,1467700000.0
2005-09-12 14:40:00,109.729,109.745,109.697,109.708,1270799988.0
2005-09-12 14:45:00,109.712,109.907,109.71,109.896,1363000007.0
2005-09-12 14:50:00,109.875,109.906,109.837,109.898,1413899999.0
2005-09-12 14:55:00,109.87,109.943,109.855,109.865,1098699994.0
2005-09-12 15:00:00,109.873,109.884,109.824,109.847,1175099997.0
2005-09-12 15:05:00,109.84,109.896,109.827,109.89,1172200013.0
2005-09-12 15:10:00,109.875,109.878,109.766,109.781,1093099996.0
2005-09-12 15:15:00,109.777,109.833,109.765,109.829,1295999985.0
2005-09-12 15:20:00,109.822,109.85,109.794,109.805,1064000003.0
2005-09-12 15:25:00,109.817,109.838,109.755,109.78,942099994.0
2005-09-12 15:30:00,109.77,109.829,109.733,109.829,866699995.0
2005-09-12 15:35:00,109.798,109.872,109.786,109.816,1026799998.0
2005-09-12 15:40:00,109.82,109.915,109.82,109.91,1134199985.0
2005-09-12 15:45:00,109.92,109.921,109.85,109.859,1369600003.0
2005-09-12 15:50:00,109.858,109.867,109.768,109.797,1125999991.0
2005-09-12 15:55:00,109.814,109.841,109.78,109.804,1060000011.0
2005-09-12 16:00:00,109.813,109.834,109.765,109.794,1674200000.0
2005-09-12 16:05:00,109.79,109.829,109.781,109.793,1276699992.0
2005-09-12 16:10:00,109.803,109.83,109.763,109.766,1428999991.0
2005-09-12 16:15:00,109.789,109.841,109.771,109.814,1257200001.0
2005-09-12 16:20:00,109.82,109.86,109.81,109.833,1345400002.0
2005-09-12 16:25:00,109.823,109.894,109.818,109.875,1226699997.0
2005-09-12 16:30:00,109.862,109.887,109.834,109.881,1078000005.0
2005-09-12 16:35:00,109.86,109.931,109.856,109.895,1526399998.0
2005-09-12 16:40:00,109.912,109.95,109.902,109.939,1305300002.0
2005-09-12 16:45:00,109.951,109.965,109.888,109.892,1369400000.0
2005-09-12 16:50:00,109.885,109.916,109.848,109.875,1397299997.0
2005-09-12 16:55:00,109.893,109.903,109.8,109.812,1098200010.0
2005-09-12 17:00:00,109.814,109.859,109.805,109.845,1246900004.0
2005-09-12 17:05:00,109.837,109.851,109.814,109.817,1070199988.0
2005-09-12 17:10:00,109.828,109.856,109.824,109.854,1258099998.0
2005-09-12 17:15:00,109.863,109.896,109.84,109.84,1086499993.0
2005-09-12 17:20:00,109.858,109.863,109.82,109.829,1187100003.0
2005-09-12 17:25:00,109.846,109.874,109.815,109.865,1283900016.0
2005-09-12 17:30:00,109.86,109.899,109.849,109.876,1205899995.0
2005-09-12 17:35:00,109.902,109.908,109.861,109.863,1272500014.0
2005-09-12 17:40:00,109.856,109.88,109.805,109.853,1295100001.0
2005-09-12 17:45:00,109.855,109.883,109.837,109.865,1528000008.0
2005-09-12 17:50:00,109.885,109.942,109.856,109.942,1442000010.0
2005-09-12 17:55:00,109.945,109.953,109.879,109.881,1291400001.0
2005-09-12 18:00:00,109.898,109.915,109.86,109.88,8640100006.0
2005-09-12 18:05:00,109.89,109.89,109.88,109.89,10377500005.0
2005-09-12 18:10:00,109.88,109.911,109.87,109.89,8119900021.0
2005-09-12 18:15:00,109.9,109.9,109.852,109.88,9714300099.0
2005-09-12 18:20:00,109.87,109.89,109.85,109.89,7186800044.0
2005-09-12 18:25:00,109.88,109.928,109.88,109.89,8951700033.0
2005-09-12 18:30:00,109.908,109.95,109.851,109.95,9414000076.0
2005-09-12 18:35:00,109.96,110.13,109.94,110.121,7125900049.0
2005-09-12 18:40:00,110.132,110.239,110.127,110.239,6643999995.0
2005-09-12 18:45:00,110.236,110.236,110.089,110.116,6173299998.0
2005-09-12 18:50:00,110.1,110.201,110.1,110.17,8774400001.0
2005-09-12 18:55:00,110.154,110.195,110.131,110.159,6125200017.0
2005-09-12 19:00:00,110.159,110.194,110.141,110.188,5086399987.0
2005-09-12 19:05:00,110.173,110.199,110.146,110.168,5577000007.0
2005-09-12 19:10:00,110.164,110.199,110.139,110.177,4177300002.0
2005-09-12 19:15:00,110.172,110.209,110.15,110.173,5667200002.0
2005-09-12 19:20:00,110.171,110.21,110.145,110.183,5579999994.0
2005-09-12 19:25:00,110.18,110.194,110.138,110.155,5057000016.0
2005-09-12 19:30:00,110.157,110.183,110.133,110.163,6205599975.0
2005-09-12 19:35:00,110.165,110.187,110.138,110.162,4325300005.0
2005-09-12 19:40:00,110.167,110.206,110.144,110.163,4439199991.0
2005-09-12 19:45:00,110.165,110.199,110.149,110.176,4612000012.0
2005-09-12 19:50:00,110.18,110.211,110.159,110.192,4954400002.0
2005-09-12 19:55:00,110.176,110.213,110.161,110.168,4295099993.0
2005-09-12 20:00:00,110.188,110.199,110.133,110.167,3786599987.0
2005-09-12 20:05:00,110.164,110.217,110.147,110.166,5976900005.0
2005-09-12 20:10:00,110.157,110.177,110.092,110.125,5847900034.0
2005-09-12 20:15:00,110.119,110.156,110.097,110.128,4854700003.0
2005-09-12 20:20:00,110.123,110.179,110.118,110.163,5731499994.0
2005-09-12 20:25:00,110.157,110.18,110.139,110.16,4998699989.0
2005-09-12 20:30:00,110.15,110.226,110.141,110.217,7283499966.0
2005-09-12 20:35:00,110.222,110.291,110.201,110.227,3498200006.0
2005-09-12 20:40:00,110.213,110.257,110.195,110.216,5887799989.0
2005-09-12 20:45:00,110.238,110.254,110.197,110.209,7233299998.0
2005-09-12 20:50:00,110.212,110.257,110.212,110.239,3995300003.0
2005-09-12 20:55:00,110.237,110.25,110.197,110.24,8195300003.0
2005-09-12 21:00:00,110.23,110.272,110.21,110.217,5742599999.0
2005-09-12 21:05:00,110.197,110.222,110.174,110.202,4059900011.0
2005-09-12 21:10:00,110.208,110.224,110.161,110.186,4306500011.0
2005-09-12 21:15:00,110.199,110.204,110.163,110.202,6729699990.0
2005-09-12 21:20:00,110.205,110.246,110.178,110.237,6335499985.0
2005-09-12 21:25:00,110.251,110.283,110.204,110.241,4664900011.0
2005-09-12 21:30:00,110.242,110.296,110.233,110.24,2801600004.0
2005-09-12 21:35:00,110.24,110.263,110.203,110.216,2250899997.0
2005-09-12 21:40:00,110.225,110.248,110.181,110.207,4248500027.0
2005-09-12 21:45:00,110.209,110.24,110.184,110.219,3035999995.0
2005-09-12 21:50:00,110.203,110.226,110.18,110.205,2022799997.0
2005-09-12 21:55:00,110.202,110.265,110.198,110.248,1748799993.0
2005-09-12 22:00:00,110.242,110.282,110.223,110.24,3864099992.0
2005-09-12 22:05:00,110.243,110.278,110.24,110.269,1501499988.0
2005-09-12 22:10:00,110.28,110.329,110.27,110.281,1828800004.0
2005-09-12 22:15:00,110.286,110.313,110.267,110.292,1762500001.0
2005-09-12 22:20:00,110.305,110.324,110.29,110.294,1507800012.0
2005-09-12 22:25:00,110.295,110.326,110.261,110.287,1960799995.0
2005-09-12 22:30:00,110.28,110.313,110.274,110.28,2178899994.0
2005-09-12 22:35:00,110.288,110.333,110.288,110.319,1907399997.0
2005-09-12 22:40:00,110.31,110.339,110.289,110.324,1654999999.0
2005-09-12 22:45:00,110.323,110.351,110.292,110.343,1816000010.0
2005-09-12 22:50:00,110.34,110.38,110.323,110.38,1981800014.0
2005-09-12 22:55:00,110.341,110.355,110.315,110.326,1435600008.0
2005-09-12 23:00:00,110.34,110.37,110.324,110.331,1328500006.0
2005-09-12 23:05:00,110.32,110.381,110.317,110.337,1473499986.0
2005-09-12 23:10:00,110.335,110.38,110.325,110.367,1300899993.0
2005-09-12 23:15:00,110.372,110.398,110.344,110.364,1116199999.0
2005-09-12 23:20:00,110.37,110.389,110.345,110.369,1245800003.0
2005-09-12 23:25:00,110.389,110.399,110.339,110.353,1438000010.0
2005-09-12 23:30:00,110.371,110.378,110.337,110.378,1380300010.0
2005-09-12 23:35:00,110.351,110.373,110.342,110.362,1201900005.0
2005-09-12 23:40:00,110.355,110.386,110.34,110.356,1192000001.0
2005-09-12 23:45:00,110.344,110.387,110.344,110.367,1194399998.0
2005-09-12 23:50:00,110.365,110.381,110.342,110.366,1306899999.0
2005-09-12 23:55:00,110.35,110.376,110.334,110.334,1207799999.0
2005-09-13 00:00:00,110.348,110.366,110.319,110.336,1234200003.0
2005-09-13 00:05:00,110.322,110.359,110.315,110.343,1191700002.0
2005-09-13 00:10:00,110.318,110.346,110.295,110.307,1111800012.0
2005-09-13 00:15:00,110.327,110.366,110.314,110.345,970300002.0
2005-09-13 00:20:00,110.354,110.37,110.329,110.345,1589899993.0
2005-09-13 00:25:00,110.326,110.35,110.278,110.284,1099700004.0
2005-09-13 00:30:00,110.282,110.326,110.252,110.272,1301699995.0
2005-09-13 00:35:00,110.27,110.29,110.24,110.252,1662899997.0
2005-09-13 00:40:00,110.3,110.3,110.223,110.231,1238099997.0
2005-09-13 00:45:00,110.227,110.24,110.199,110.238,1347599996.0
2005-09-13 00:50:00,110.225,110.253,110.21,110.239,892800003.0
2005-09-13 00:55:00,110.224,110.267,110.221,110.234,1103100000.0
2005-09-13 01:00:00,110.243,110.275,110.232,110.271,1140100000.0
2005-09-13 01:05:00,110.268,110.277,110.214,110.231,902700004.0
2005-09-13 01:10:00,110.228,110.3,110.218,110.249,1321800001.0
2005-09-13 01:15:00,110.258,110.277,110.225,110.243,1387499997.0
2005-09-13 01:20:00,110.207,110.24,110.201,110.205,1098300003.0
2005-09-13 01:25:00,110.21,110.26,110.207,110.26,1145500003.0
2005-09-13 01:30:00,110.262,110.296,110.206,110.206,1168399995.0
2005-09-13 01:35:00,110.213,110.251,110.206,110.207,1301399997.0
2005-09-13 01:40:00,110.205,110.205,110.149,110.163,1095299995.0
2005-09-13 01:45:00,110.162,110.198,110.152,110.198,1129000006.0
2005-09-13 01:50:00,110.173,110.218,110.125,110.13,1250700005.0
2005-09-13 01:55:00,110.142,110.209,110.118,110.17,1154099993.0
2005-09-13 02:00:00,110.18,110.196,110.114,110.114,1248499994.0
2005-09-13 02:05:00,110.119,110.187,110.119,110.18,982200009.0
2005-09-13 02:10:00,110.16,110.234,110.154,110.229,1454499991.0
2005-09-13 02:15:00,110.24,110.278,110.226,110.226,985999988.0
2005-09-13 02:20:00,110.232,110.288,110.232,110.236,1006099990.0
2005-09-13 02:25:00,110.24,110.296,110.232,110.266,933899998.0
2005-09-13 02:30:00,110.261,110.284,110.227,110.263,1448100002.0
2005-09-13 02:35:00,110.27,110.352,110.268,110.347,1113200005.0
2005-09-13 02:40:00,110.347,110.368,110.334,110.354,1317400000.0
2005-09-13 02:45:00,110.33,110.358,110.316,110.349,1282600006.0
2005-09-13 02:50:00,110.353,110.403,110.331,110.357,1158399998.0
2005-09-13 02:55:00,110.353,110.39,110.341,110.376,1299400009.0
2005-09-13 03:00:00,110.363,110.4,110.337,110.352,1139100005.0
2005-09-13 03:05:00,110.333,110.344,110.292,110.321,1214400002.0
2005-09-13 03:10:00,110.318,110.341,110.29,110.296,1301700007.0
2005-09-13 03:15:00,110.3,110.317,110.268,110.297,1182200008.0
2005-09-13 03:20:00,110.291,110.298,110.234,110.285,1257200008.0
2005-09-13 03:25:00,110.278,110.283,110.198,110.227,1060199994.0
2005-09-13 03:30:00,110.222,110.24,110.193,110.215,1219700001.0
2005-09-13 03:35:00,110.214,110.24,110.204,110.222,1214999994.0
2005-09-13 03:40:00,110.22,110.241,110.204,110.228,1342700003.0
2005-09-13 03:45:00,110.236,110.296,110.228,110.28,899000000.0
2005-09-13 03:50:00,110.282,110.32,110.221,110.241,1275500004.0
2005-09-13 03:55:00,110.255,110.28,110.223,110.223,1086300006.0
2005-09-13 04:00:00,110.244,110.291,110.235,110.269,1124900000.0
2005-09-13 04:05:00,110.265,110.299,110.228,110.29,1315799990.0
2005-09-13 04:10:00,110.28,110.321,110.257,110.318,1232699999.0
2005-09-13 04:15:00,110.31,110.344,110.301,110.318,1107100004.0
2005-09-13 04:20:00,110.323,110.334,110.288,110.29,1526499993.0
2005-09-13 04:25:00,110.273,110.3,110.242,110.274,1053700008.0
2005-09-13 04:30:00,110.275,110.322,110.236,110.293,1124499995.0
2005-09-13 04:35:00,110.293,110.336,110.285,110.318,1284400007.0
2005-09-13 04:40:00,110.334,110.344,110.308,110.31,1032599998.0
2005-09-13 04:45:00,110.315,110.324,110.269,110.272,1397900000.0
2005-09-13 04:50:00,110.28,110.311,110.271,110.299,1285099994.0
2005-09-13 04:55:00,110.293,110.303,110.27,110.282,1246800011.0
2005-09-13 05:00:00,110.307,110.307,110.259,110.267,866000002.0
2005-09-13 05:05:00,110.271,110.297,110.223,110.228,1204399994.0
2005-09-13 05:10:00,110.235,110.247,110.206,110.22,1228600003.0
2005-09-13 05:15:00,110.228,110.257,110.209,110.223,1325299997.0
2005-09-13 05:20:00,110.24,110.277,110.216,110.258,1191900008.0
2005-09-13 05:25:00,110.265,110.287,110.241,110.256,1007900003.0
2005-09-13 05:30:00,110.26,110.295,110.251,110.275,1543800004.0
2005-09-13 05:35:00,110.262,110.289,110.251,110.266,1419499997.0
2005-09-13 05:40:00,110.275,110.308,110.255,110.278,1331899997.0
2005-09-13 05:45:00,110.283,110.316,110.257,110.269,1265400009.0
2005-09-13 05:50:00,110.273,110.304,110.256,110.27,1246399999.0
2005-09-13 05:55:00,110.27,110.293,110.247,110.247,1059200003.0
2005-09-13 06:00:00,110.242,110.291,110.242,110.257,971200005.0
2005-09-13 06:05:00,110.3,110.304,110.239,110.26,1419799999.0
2005-09-13 06:10:00,110.258,110.277,110.23,110.23,1400399999.0
2005-09-13 06:15:00,110.247,110.276,110.235,110.242,1050099998.0
2005-09-13 06:20:00,110.235,110.275,110.233,110.244,1079199994.0
2005-09-13 06:25:00,110.252,110.285,110.232,110.256,1262199994.0
2005-09-13 06:30:00,110.25,110.283,110.235,110.243,1356199996.0
2005-09-13 06:35:00,110.255,110.273,110.208,110.273,1385000012.0
2005-09-13 06:40:00,110.275,110.275,110.228,110.241,1218400006.0
2005-09-13 06:45:00,110.26,110.279,110.235,110.264,1481700019.0
2005-09-13 06:50:00,110.278,110.28,110.237,110.268,1092900008.0
2005-09-13 06:55:00,110.265,110.31,110.25,110.274,645900005.0
2005-09-13 07:00:00,110.302,110.313,110.274,110.297,1324700009.0
2005-09-13 07:05:00,110.305,110.323,110.28,110.287,1318199994.0
2005-09-13 07:10:00,110.27,110.297,110.262,110.293,1091099997.0
2005-09-13 07:15:00,110.288,110.31,110.265,110.282,1285899995.0
2005-09-13 07:20:00,110.28,110.313,110.275,110.3,1324299986.0
2005-09-13 07:25:00,110.286,110.324,110.284,110.318,1209299998.0
2005-09-13 07:30:00,110.309,110.324,110.279,110.307,1352600007.0
2005-09-13 07:35:00,110.282,110.331,110.282,110.315,1325099991.0
2005-09-13 07:40:00,110.319,110.325,110.273,110.297,1247499997.0
2005-09-13 07:45:00,110.31,110.347,110.31,110.337,1255599993.0
2005-09-13 07:50:00,110.345,110.384,110.319,110.321,926200004.0
2005-09-13 07:55:00,110.32,110.34,110.288,110.327,1146499997.0
2005-09-13 08:00:00,110.34,110.367,110.305,110.352,921399996.0
2005-09-13 08:05:00,110.348,110.438,110.328,110.438,995499989.0
2005-09-13 08:10:00,110.436,110.501,110.414,110.501,1278600004.0
2005-09-13 08:15:00,110.495,110.495,110.441,110.445,1228799990.0
2005-09-13 08:20:00,110.431,110.511,110.408,110.511,783299998.0
2005-09-13 08:25:00,110.503,110.551,110.479,110.5,1170399996.0
2005-09-13 08:30:00,110.505,110.542,110.455,110.531,1268799997.0
2005-09-13 08:35:00,110.523,110.544,110.474,110.537,986999997.0
2005-09-13 08:40:00,110.521,110.545,110.487,110.512,1106200000.0
2005-09-13 08:45:00,110.539,110.562,110.505,110.527,1527300008.0
2005-09-13 08:50:00,110.531,110.574,110.523,110.531,1579200011.0
2005-09-13 08:55:00,110.544,110.571,110.531,110.549,1113799992.0
2005-09-13 09:00:00,110.572,110.577,110.509,110.536,1336099998.0
2005-09-13 09:05:00,110.532,110.623,110.531,110.6,1424499986.0
2005-09-13 09:10:00,110.602,110.652,110.585,110.606,1254500010.0
2005-09-13 09:15:00,110.593,110.623,110.582,110.594,1165500005.0
2005-09-13 09:20:00,110.597,110.616,110.546,110.616,1322399995.0
2005-09-13 09:25:00,110.59,110.609,110.552,110.552,1062199993.0
2005-09-13 09:30:00,110.559,110.57,110.516,110.524,891300008.0
2005-09-13 09:35:00,110.53,110.53,110.45,110.467,908800001.0
2005-09-13 09:40:00,110.468,110.517,110.458,110.508,1015499997.0
2005-09-13 09:45:00,110.497,110.528,110.462,110.475,1274099999.0
2005-09-13 09:50:00,110.461,110.467,110.405,110.43,969500013.0
2005-09-13 09:55:00,110.442,110.496,110.442,110.496,811199998.0
2005-09-13 10:00:00,110.51,110.533,110.437,110.476,1420099997.0
2005-09-13 10:05:00,110.487,110.524,110.454,110.465,1082200006.0
2005-09-13 10:10:00,110.47,110.535,110.461,110.526,1355200003.0
2005-09-13 10:15:00,110.51,110.567,110.493,110.551,1569299988.0
2005-09-13 10:20:00,110.548,110.598,110.539,110.58,1329900004.0
2005-09-13 10:25:00,110.573,110.597,110.531,110.586,1021499993.0
2005-09-13 10:30:00,110.616,110.67,110.575,110.62,1091999999.0
2005-09-13 10:35:00,110.633,110.78,110.633,110.769,851300006.0
2005-09-13 10:40:00,110.75,110.757,110.665,110.7,1138999997.0
2005-09-13 10:45:00,110.693,110.76,110.671,110.718,886300002.0
2005-09-13 10:50:00,110.742,110.781,110.71,110.719,1259900006.0
2005-09-13 10:55:00,110.699,110.865,110.688,110.853,1235599999.0
2005-09-13 11:00:00,110.85,110.884,110.816,110.852,1262100016.0
2005-09-13 11:05:00,110.841,110.853,110.79,110.802,1211399995.0
2005-09-13 11:10:00,110.795,110.795,110.714,110.751,1359299995.0
2005-09-13 11:15:00,110.745,110.788,110.721,110.772,823499998.0
2005-09-13 11:20:00,110.767,110.767,110.697,110.742,1234500004.0
2005-09-13 11:25:00,110.737,110.783,110.726,110.727,1431499991.0
2005-09-13 11:30:00,110.748,110.771,110.718,110.768,1194999998.0
2005-09-13 11:35:00,110.78,110.782,110.708,110.75,940099990.0
2005-09-13 11:40:00,110.732,110.847,110.728,110.817,1080199999.0
2005-09-13 11:45:00,110.812,110.841,110.78,110.833,1057300000.0
2005-09-13 11:50:00,110.819,110.846,110.788,110.817,1136400002.0
2005-09-13 11:55:00,110.815,110.876,110.79,110.876,1308599990.0
2005-09-13 12:00:00,110.88,110.9,110.825,110.839,1049099990.0
2005-09-13 12:05:00,110.85,110.85,110.79,110.844,1156300005.0
2005-09-13 12:10:00,110.827,110.847,110.754,110.758,1412600000.0
2005-09-13 12:15:00,110.777,110.868,110.751,110.865,1570500006.0
2005-09-13 12:20:00,110.872,110.899,110.859,110.872,1135600006.0
2005-09-13 12:25:00,110.868,110.886,110.83,110.874,1238799986.0
2005-09-13 12:30:00,110.877,110.91,110.86,110.869,1026400007.0
2005-09-13 12:35:00,110.882,110.891,110.835,110.858,1131899996.0
2005-09-13 12:40:00,110.88,110.884,110.808,110.846,1295500011.0
2005-09-13 12:45:00,110.868,110.893,110.84,110.863,1612499993.0
2005-09-13 12:50:00,110.855,110.893,110.826,110.882,1425799986.0
2005-09-13 12:55:00,110.88,110.923,110.88,110.916,1151900006.0
2005-09-13 13:00:00,110.908,110.962,110.891,110.933,1455800002.0
2005-09-13 13:05:00,110.934,110.958,110.898,110.924,1182599997.0
2005-09-13 13:10:00,110.915,110.947,110.896,110.923,1032999982.0
2005-09-13 13:15:00,110.932,110.951,110.885,110.939,1009899998.0
2005-09-13 13:20:00,110.908,110.942,110.877,110.892,1155399999.0
2005-09-13 13:25:00,110.9,110.95,110.852,110.946,1463599997.0
2005-09-13 13:30:00,110.932,110.974,110.915,110.931,1498499990.0
2005-09-13 13:35:00,110.938,110.95,110.89,110.929,1378399989.0
2005-09-13 13:40:00,110.945,110.953,110.869,110.872,1449700004.0
2005-09-13 13:45:00,110.855,110.89,110.838,110.846,1480099995.0
2005-09-13 13:50:00,110.878,110.886,110.841,110.863,1017700003.0
2005-09-13 13:55:00,110.852,110.877,110.79,110.823,904800003.0
2005-09-13 14:00:00,110.833,110.883,110.825,110.872,1428499996.0
2005-09-13 14:05:00,110.86,110.964,110.844,110.934,1337300013.0
2005-09-13 14:10:00,110.928,110.953,110.892,110.897,892999995.0
2005-09-13 14:15:00,110.895,110.938,110.867,110.896,1406700018.0
2005-09-13 14:20:00,110.898,110.904,110.849,110.885,1403499994.0
2005-09-13 14:25:00,110.873,110.875,110.803,110.823,933799999.0
2005-09-13 14:30:00,110.797,111.021,110.797,110.982,1150200004.0
2005-09-13 14:35:00,110.985,111.005,110.796,110.806,909500002.0
2005-09-13 14:40:00,110.815,110.893,110.805,110.884,1183299999.0
2005-09-13 14:45:00,110.863,110.863,110.824,110.825,1059299993.0
2005-09-13 14:50:00,110.801,110.801,110.623,110.653,1225299994.0
2005-09-13 14:55:00,110.682,110.684,110.582,110.588,1337699998.0
2005-09-13 15:00:00,110.595,110.658,110.595,110.632,1192300004.0
2005-09-13 15:05:00,110.645,110.719,110.645,110.707,1257599986.0
2005-09-13 15:10:00,110.684,110.745,110.674,110.745,1306999998.0
2005-09-13 15:15:00,110.735,110.824,110.72,110.82,1362800003.0
2005-09-13 15:20:00,110.832,110.84,110.77,110.781,1120600000.0
2005-09-13 15:25:00,110.793,110.813,110.745,110.76,1088399998.0
2005-09-13 15:30:00,110.797,110.83,110.77,110.77,1036699996.0
2005-09-13 15:35:00,110.795,110.82,110.729,110.779,1145399994.0
2005-09-13 15:40:00,110.777,110.806,110.763,110.784,1076899991.0
2005-09-13 15:45:00,110.773,110.805,110.738,110.764,1306100001.0
2005-09-13 15:50:00,110.762,110.828,110.762,110.804,1049199991.0
2005-09-13 15:55:00,110.818,110.819,110.778,110.802,992499999.0
2005-09-13 16:00:00,110.818,110.824,110.75,110.789,1179000003.0
2005-09-13 16:05:00,110.797,110.812,110.704,110.704,1002699994.0
2005-09-13 16:10:00,110.72,110.746,110.686,110.701,1287099994.0
2005-09-13 16:15:00,110.703,110.79,110.703,110.765,1285499996.0
2005-09-13 16:20:00,110.777,110.782,110.719,110.728,1206200006.0
2005-09-13 16:25:00,110.738,110.759,110.697,110.697,944100003.0
2005-09-13 16:30:00,110.689,110.763,110.689,110.753,1147400007.0
2005-09-13 16:35:00,110.735,110.753,110.692,110.733,1415300001.0
2005-09-13 16:40:00,110.737,110.768,110.701,110.768,1183499998.0
2005-09-13 16:45:00,110.771,110.771,110.705,110.732,906899996.0
2005-09-13 16:50:00,110.737,110.766,110.72,110.742,1155300008.0
2005-09-13 16:55:00,110.748,110.794,110.748,110.781,1396299995.0
2005-09-13 17:00:00,110.78,110.812,110.762,110.762,1334000000.0
2005-09-13 17:05:00,110.772,110.797,110.755,110.78,1128500000.0
2005-09-13 17:10:00,110.781,110.805,110.762,110.772,953300006.0
2005-09-13 17:15:00,110.755,110.833,110.75,110.799,1477100004.0
2005-09-13 17:20:00,110.811,110.873,110.79,110.854,1204799999.0
2005-09-13 17:25:00,110.87,110.883,110.832,110.866,1380700004.0
2005-09-13 17:30:00,110.841,110.915,110.834,110.887,955999985.0
2005-09-13 17:35:00,110.878,110.893,110.812,110.867,1442400005.0
2005-09-13 17:40:00,110.872,110.887,110.716,110.823,1143200010.0
2005-09-13 17:45:00,110.809,110.86,110.787,110.787,1250199992.0
2005-09-13 17:50:00,110.783,110.8,110.754,110.754,1206100003.0
2005-09-13 17:55:00,110.782,110.868,110.782,110.866,903199992.0
2005-09-13 18:00:00,110.855,110.88,110.842,110.88,8075500012.0
2005-09-13 18:05:00,110.87,110.89,110.83,110.83,9617000015.0
2005-09-13 18:10:00,110.82,110.82,110.736,110.78,9790600002.0
2005-09-13 18:15:00,110.77,110.828,110.77,110.817,8407200004.0
2005-09-13 18:20:00,110.79,110.8,110.74,110.76,5961900042.0
2005-09-13 18:25:00,110.75,110.762,110.714,110.76,9885800032.0
2005-09-13 18:30:00,110.733,110.77,110.72,110.72,9464600074.0
2005-09-13 18:35:00,110.74,110.775,110.637,110.738,5622900046.0
2005-09-13 18:40:00,110.751,110.797,110.732,110.76,6769400000.0
2005-09-13 18:45:00,110.776,110.781,110.729,110.756,6000800027.0
2005-09-13 18:50:00,110.76,110.773,110.72,110.738,6727400045.0
2005-09-13 18:55:00,110.737,110.757,110.705,110.757,6221200023.0
2005-09-13 19:00:00,110.733,110.779,110.723,110.77,4182900001.0
2005-09-13 19:05:00,110.759,110.775,110.721,110.745,5560299978.0
2005-09-13 19:10:00,110.735,110.812,110.723,110.777,3982499976.0
2005-09-13 19:15:00,110.782,110.841,110.771,110.795,6370699987.0
2005-09-13 19:20:00,110.79,110.818,110.763,110.78,5342899975.0
2005-09-13 19:25:00,110.768,110.82,110.763,110.795,7587499957.0
2005-09-13 19:30:00,110.791,110.804,110.731,110.756,6494499978.0
2005-09-13 19:35:00,110.783,110.797,110.732,110.751,3977200009.0
2005-09-13 19:40:00,110.748,110.8,110.723,110.79,4176600023.0
2005-09-13 19:45:00,110.789,110.805,110.739,110.765,4325500008.0
2005-09-13 19:50:00,110.743,110.748,110.682,110.724,5520299975.0
2005-09-13 19:55:00,110.709,110.739,110.69,110.725,4644299996.0
2005-09-13 20:00:00,110.718,110.766,110.71,110.73,3962800007.0
2005-09-13 20:05:00,110.725,110.757,110.685,110.685,5718400008.0
2005-09-13 20:10:00,110.693,110.728,110.649,110.702,5110300015.0
2005-09-13 20:15:00,110.695,110.713,110.669,110.685,4671600001.0
2005-09-13 20:20:00,110.682,110.72,110.658,110.685,5533499989.0
2005-09-13 20:25:00,110.695,110.729,110.658,110.696,7419400004.0
2005-09-13 20:30:00,110.71,110.721,110.68,110.702,7684300007.0
2005-09-13 20:35:00,110.697,110.73,110.683,110.698,3901300008.0
2005-09-13 20:40:00,110.71,110.729,110.683,110.695,6733100013.0
2005-09-13 20:45:00,110.697,110.72,110.678,110.696,6256499984.0
2005-09-13 20:50:00,110.683,110.72,110.674,110.704,4268100010.0
2005-09-13 20:55:00,110.681,110.71,110.624,110.624,8188799957.0
2005-09-13 21:00:00,110.61,110.681,110.61,110.637,4610199998.0
2005-09-13 21:05:00,110.624,110.659,110.606,110.634,4309700011.0
2005-09-13 21:10:00,110.635,110.653,110.616,110.623,3351900034.0
2005-09-13 21:15:00,110.63,110.661,110.604,110.661,6278799975.0
2005-09-13 21:20:00,110.645,110.66,110.605,110.63,6595199975.0
2005-09-13 21:25:00,110.617,110.635,110.595,110.617,4652399999.0
2005-09-13 21:30:00,110.621,110.658,110.607,110.613,2973499997.0
2005-09-13 21:35:00,110.628,110.661,110.614,110.643,2156799997.0
2005-09-13 21:40:00,110.65,110.669,110.624,110.645,4087399993.0
2005-09-13 21:45:00,110.658,110.677,110.623,110.63,3133799980.0
2005-09-13 21:50:00,110.63,110.677,110.615,110.641,2290899989.0
2005-09-13 21:55:00,110.662,110.668,110.603,110.641,1592900002.0
2005-09-13 22:00:00,110.619,110.663,110.599,110.637,3718399998.0
2005-09-13 22:05:00,110.658,110.665,110.61,110.63,1429800002.0
2005-09-13 22:10:00,110.63,110.669,110.61,110.656,1735800004.0
2005-09-13 22:15:00,110.625,110.673,110.609,110.658,2044400003.0
2005-09-13 22:20:00,110.63,110.643,110.606,110.608,1426100009.0
2005-09-13 22:25:00,110.648,110.648,110.6,110.611,1868100002.0
2005-09-13 22:30:00,110.607,110.656,110.594,110.607,2022700010.0
2005-09-13 22:35:00,110.607,110.649,110.607,110.622,2044400000.0
2005-09-13 22:40:00,110.627,110.653,110.613,110.62,1586199998.0
2005-09-13 22:45:00,110.628,110.646,110.61,110.638,1357399997.0
2005-09-13 22:50:00,110.631,110.684,110.631,110.655,1589500004.0
2005-09-13 22:55:00,110.64,110.667,110.61,110.62,1650099997.0
2005-09-13 23:00:00,110.612,110.672,110.612,110.621,1131800008.0
2005-09-13 23:05:00,110.642,110.677,110.636,110.665,1848400001.0
2005-09-13 23:10:00,110.68,110.71,110.653,110.686,1099300010.0
2005-09-13 23:15:00,110.668,110.73,110.664,110.696,1396499996.0
2005-09-13 23:20:00,110.707,110.715,110.658,110.697,799699998.0
2005-09-13 23:25:00,110.717,110.763,110.694,110.741,1504600004.0
2005-09-13 23:30:00,110.74,110.747,110.631,110.648,1027699996.0
2005-09-13 23:35:00,110.662,110.719,110.662,110.691,1332100005.0
2005-09-13 23:40:00,110.698,110.723,110.671,110.697,1204699993.0
2005-09-13 23:45:00,110.694,110.719,110.62,110.672,1273599995.0
2005-09-13 23:50:00,110.672,110.685,110.63,110.671,1582000006.0
2005-09-13 23:55:00,110.65,110.686,110.637,110.637,1199500006.0
2005-09-14 00:00:00,110.648,110.677,110.634,110.634,978800003.0
2005-09-14 00:05:00,110.658,110.662,110.632,110.655,1347700008.0
2005-09-14 00:10:00,110.65,110.676,110.634,110.662,1145499988.0
2005-09-14 00:15:00,110.652,110.682,110.644,110.673,1315799999.0
2005-09-14 00:20:00,110.66,110.714,110.653,110.7,1224400002.0
2005-09-14 00:25:00,110.677,110.736,110.677,110.731,1226500003.0
2005-09-14 00:30:00,110.712,110.758,110.708,110.758,935599995.0
2005-09-14 00:35:00,110.758,110.775,110.732,110.768,1105800010.0
2005-09-14 00:40:00,110.783,110.783,110.71,110.733,1361999998.0
2005-09-14 00:45:00,110.742,110.745,110.674,110.682,1059100006.0
2005-09-14 00:50:00,110.678,110.707,110.62,110.703,1611099993.0
2005-09-14 00:55:00,110.707,110.742,110.699,110.719,1503599995.0
2005-09-14 01:00:00,110.71,110.767,110.695,110.759,1440800006.0
2005-09-14 01:05:00,110.752,110.801,110.728,110.757,1106900007.0
2005-09-14 01:10:00,110.76,110.805,110.755,110.762,948899991.0
2005-09-14 01:15:00,110.798,110.8,110.745,110.759,1201899991.0
2005-09-14 01:20:00,110.745,110.804,110.734,110.78,1168199992.0
2005-09-14 01:25:00,110.778,110.81,110.741,110.752,957400005.0
2005-09-14 01:30:00,110.745,110.766,110.718,110.728,1358300001.0
2005-09-14 01:35:00,110.75,110.767,110.655,110.684,971000015.0
2005-09-14 01:40:00,110.675,110.719,110.667,110.68,1056000001.0
2005-09-14 01:45:00,110.696,110.715,110.651,110.676,1188299989.0
2005-09-14 01:50:00,110.69,110.722,110.665,110.675,1337899999.0
2005-09-14 01:55:00,110.682,110.699,110.635,110.638,1234000013.0
2005-09-14 02:00:00,110.642,110.673,110.581,110.614,1196699998.0
2005-09-14 02:05:00,110.616,110.64,110.591,110.612,1364100020.0
2005-09-14 02:10:00,110.627,110.645,110.6,110.623,1649099987.0
2005-09-14 02:15:00,110.613,110.682,110.607,110.673,986000000.0
2005-09-14 02:20:00,110.66,110.676,110.634,110.676,1053700003.0
2005-09-14 02:25:00,110.64,110.647,110.579,110.593,1210600004.0
2005-09-14 02:30:00,110.605,110.624,110.56,110.57,1487799985.0
2005-09-14 02:35:00,110.563,110.585,110.528,110.553,1337300001.0
2005-09-14 02:40:00,110.561,110.592,110.506,110.535,1306500009.0
2005-09-14 02:45:00,110.534,110.569,110.509,110.558,1458900005.0
2005-09-14 02:50:00,110.56,110.601,110.559,110.591,1400299996.0
2005-09-14 02:55:00,110.588,110.673,110.586,110.643,1191899998.0
2005-09-14 03:00:00,110.647,110.654,110.601,110.617,1460699999.0
2005-09-14 03:05:00,110.61,110.63,110.537,110.545,1108399995.0
2005-09-14 03:10:00,110.55,110.566,110.513,110.536,1194699998.0
2005-09-14 03:15:00,110.568,110.569,110.529,110.529,1164100003.0
2005-09-14 03:20:00,110.532,110.568,110.506,110.542,1446199989.0
2005-09-14 03:25:00,110.532,110.561,110.491,110.493,1295900001.0
2005-09-14 03:30:00,110.48,110.547,110.449,110.517,1041800007.0
2005-09-14 03:35:00,110.507,110.528,110.46,110.508,1280600009.0
2005-09-14 03:40:00,110.491,110.514,110.474,110.49,1277000008.0
2005-09-14 03:45:00,110.517,110.518,110.413,110.437,897299991.0
2005-09-14 03:50:00,110.447,110.548,110.447,110.497,1238099994.0
2005-09-14 03:55:00,110.52,110.527,110.432,110.432,1212999994.0
2005-09-14 04:00:00,110.44,110.473,110.409,110.427,1115500002.0
2005-09-14 04:05:00,110.418,110.48,110.406,110.476,1329100005.0
2005-09-14 04:10:00,110.453,110.515,110.431,110.505,1105200007.0
2005-09-14 04:15:00,110.537,110.537,110.483,110.509,1022300007.0
2005-09-14 04:20:00,110.505,110.524,110.469,110.504,1343199992.0
2005-09-14 04:25:00,110.497,110.528,110.466,110.477,1119200008.0
2005-09-14 04:30:00,110.493,110.508,110.459,110.46,1181699986.0
2005-09-14 04:35:00,110.465,110.517,110.451,110.487,1305599986.0
2005-09-14 04:40:00,110.473,110.505,110.468,110.476,1236300002.0
2005-09-14 04:45:00,110.48,110.497,110.465,110.48,1132500016.0
2005-09-14 04:50:00,110.468,110.503,110.451,110.49,1096400008.0
2005-09-14 04:55:00,110.485,110.514,110.473,110.493,927000004.0
2005-09-14 05:00:00,110.493,110.515,110.47,110.488,1441000004.0
2005-09-14 05:05:00,110.491,110.52,110.469,110.472,1365199989.0
2005-09-14 05:10:00,110.46,110.495,110.429,110.447,1219499990.0
2005-09-14 05:15:00,110.46,110.488,110.438,110.445,896900002.0
2005-09-14 05:20:00,110.453,110.505,110.443,110.47,1139200013.0
2005-09-14 05:25:00,110.477,110.491,110.446,110.47,1330399992.0
2005-09-14 05:30:00,110.47,110.487,110.453,110.476,1344299991.0
2005-09-14 05:35:00,110.488,110.533,110.474,110.533,1183000002.0
2005-09-14 05:40:00,110.528,110.577,110.518,110.555,1406299997.0
2005-09-14 05:45:00,110.554,110.591,110.549,110.565,812199996.0
2005-09-14 05:50:00,110.58,110.6,110.54,110.6,1402000017.0
2005-09-14 05:55:00,110.58,110.603,110.56,110.586,1326100001.0
2005-09-14 06:00:00,110.58,110.608,110.561,110.592,1205600002.0
2005-09-14 06:05:00,110.605,110.628,110.586,110.594,1344400001.0
2005-09-14 06:10:00,110.6,110.613,110.509,110.551,1560099993.0
2005-09-14 06:15:00,110.552,110.556,110.503,110.51,1111199992.0
2005-09-14 06:20:00,110.518,110.54,110.476,110.499,832300009.0
2005-09-14 06:25:00,110.522,110.532,110.497,110.52,1065799993.0
2005-09-14 06:30:00,110.51,110.55,110.503,110.512,1157599991.0
2005-09-14 06:35:00,110.53,110.553,110.493,110.548,1249700003.0
2005-09-14 06:40:00,110.56,110.56,110.507,110.533,1358000005.0
2005-09-14 06:45:00,110.525,110.561,110.517,110.527,1355200005.0
2005-09-14 06:50:00,110.522,110.556,110.505,110.528,1266600017.0
2005-09-14 06:55:00,110.527,110.562,110.513,110.54,1208200006.0
2005-09-14 07:00:00,110.545,110.56,110.516,110.538,1227800010.0
2005-09-14 07:05:00,110.543,110.566,110.517,110.555,1308799983.0
2005-09-14 07:10:00,110.542,110.574,110.526,110.544,1471300007.0
2005-09-14 07:15:00,110.553,110.563,110.53,110.543,1067900008.0
2005-09-14 07:20:00,110.548,110.57,110.525,110.534,1380499998.0
2005-09-14 07:25:00,110.518,110.558,110.51,110.538,1306400004.0
2005-09-14 07:30:00,110.513,110.565,110.511,110.547,1105300000.0
2005-09-14 07:35:00,110.535,110.567,110.518,110.547,892999997.0
2005-09-14 07:40:00,110.53,110.604,110.52,110.577,1514500003.0
2005-09-14 07:45:00,110.58,110.631,110.576,110.628,973599997.0
2005-09-14 07:50:00,110.632,110.654,110.506,110.627,1070700002.0
2005-09-14 07:55:00,110.64,110.671,110.618,110.644,1322800013.0
2005-09-14 08:00:00,110.655,110.67,110.605,110.62,1205900011.0
2005-09-14 08:05:00,110.625,110.674,110.606,110.63,1319299998.0
2005-09-14 08:10:00,110.638,110.661,110.621,110.64,1267100002.0
2005-09-14 08:15:00,110.647,110.655,110.526,110.596,1137499999.0
2005-09-14 08:20:00,110.597,110.663,110.582,110.635,1302099995.0
2005-09-14 08:25:00,110.632,110.632,110.547,110.582,1465499999.0
2005-09-14 08:30:00,110.579,110.591,110.515,110.578,1269699999.0
2005-09-14 08:35:00,110.575,110.614,110.554,110.614,1274400000.0
2005-09-14 08:40:00,110.626,110.681,110.593,110.645,1504300015.0
2005-09-14 08:45:00,110.637,110.676,110.624,110.624,1255199997.0
2005-09-14 08:50:00,110.622,110.675,110.622,110.643,1296000001.0
2005-09-14 08:55:00,110.641,110.681,110.63,110.666,925600000.0
2005-09-14 09:00:00,110.643,110.686,110.631,110.68,959700002.0
2005-09-14 09:05:00,110.668,110.705,110.663,110.705,1100100008.0
2005-09-14 09:10:00,110.693,110.705,110.487,110.65,1155199999.0
2005-09-14 09:15:00,110.654,110.671,110.62,110.629,1421899987.0
2005-09-14 09:20:00,110.618,110.645,110.611,110.625,1169500005.0
2005-09-14 09:25:00,110.613,110.648,110.6,110.612,1226700005.0
2005-09-14 09:30:00,110.605,110.631,110.569,110.584,1248800016.0
2005-09-14 09:35:00,110.576,110.576,110.48,110.521,1355000007.0
2005-09-14 09:40:00,110.506,110.529,110.465,110.476,1161399987.0
2005-09-14 09:45:00,110.488,110.511,110.435,110.438,1341099998.0
2005-09-14 09:50:00,110.437,110.516,110.437,110.485,1248099997.0
2005-09-14 09:55:00,110.477,110.505,110.454,110.505,1231800004.0
2005-09-14 10:00:00,110.497,110.54,110.473,110.52,1363299991.0
2005-09-14 10:05:00,110.524,110.539,110.431,110.444,1152300005.0
2005-09-14 10:10:00,110.418,110.475,110.357,110.375,1150800007.0
2005-09-14 10:15:00,110.385,110.455,110.374,110.423,1496600003.0
2005-09-14 10:20:00,110.435,110.44,110.368,110.383,768699993.0
2005-09-14 10:25:00,110.365,110.427,110.364,110.394,1332200016.0
2005-09-14 10:30:00,110.402,110.479,110.387,110.438,1144299991.0
2005-09-14 10:35:00,110.435,110.448,110.361,110.362,1017900010.0
2005-09-14 10:40:00,110.37,110.381,110.322,110.371,1159699993.0
2005-09-14 10:45:00,110.381,110.413,110.354,110.397,1304100000.0
2005-09-14 10:50:00,110.388,110.398,110.335,110.349,995099992.0
2005-09-14 10:55:00,110.357,110.369,110.306,110.306,1315600017.0
2005-09-14 11:00:00,110.321,110.378,110.298,110.342,977700000.0
2005-09-14 11:05:00,110.336,110.392,110.336,110.391,1157000012.0
2005-09-14 11:10:00,110.373,110.41,110.347,110.379,1423899998.0
2005-09-14 11:15:00,110.387,110.437,110.36,110.414,937500001.0
2005-09-14 11:20:00,110.447,110.447,110.384,110.385,1470800011.0
2005-09-14 11:25:00,110.402,110.426,110.359,110.413,1202599986.0
2005-09-14 11:30:00,110.41,110.435,110.34,110.371,835300001.0
2005-09-14 11:35:00,110.371,110.393,110.328,110.339,1370600004.0
2005-09-14 11:40:00,110.333,110.382,110.327,110.357,940899995.0
2005-09-14 11:45:00,110.36,110.38,110.328,110.368,1492899999.0
2005-09-14 11:50:00,110.355,110.389,110.343,110.355,1533399993.0
2005-09-14 11:55:00,110.355,110.374,110.32,110.362,1313600000.0
2005-09-14 12:00:00,110.333,110.358,110.257,110.257,1130999997.0
2005-09-14 12:05:00,110.273,110.306,110.25,110.281,1244000009.0
2005-09-14 12:10:00,110.296,110.314,110.264,110.278,1379899992.0
2005-09-14 12:15:00,110.282,110.336,110.257,110.314,1062299991.0
2005-09-14 12:20:00,110.337,110.346,110.297,110.328,1482799991.0
2005-09-14 12:25:00,110.31,110.341,110.219,110.219,901900000.0
2005-09-14 12:30:00,110.21,110.226,110.175,110.199,941400000.0
2005-09-14 12:35:00,110.202,110.227,110.172,110.206,1329400007.0
2005-09-14 12:40:00,110.217,110.234,110.182,110.205,1119599997.0
2005-09-14 12:45:00,110.211,110.229,110.174,110.19,1689500005.0
2005-09-14 12:50:00,110.183,110.24,110.183,110.216,1365400004.0
2005-09-14 12:55:00,110.222,110.25,110.192,110.225,1585799997.0
2005-09-14 13:00:00,110.228,110.278,110.213,110.234,1005500001.0
2005-09-14 13:05:00,110.249,110.265,110.196,110.203,1258600009.0
2005-09-14 13:10:00,110.22,110.241,110.175,110.175,1030400005.0
2005-09-14 13:15:00,110.171,110.207,110.139,110.19,942399993.0
2005-09-14 13:20:00,110.181,110.186,110.137,110.152,1082100006.0
2005-09-14 13:25:00,110.163,110.191,110.123,110.132,1362200006.0
2005-09-14 13:30:00,110.143,110.185,110.119,110.17,1263700014.0
2005-09-14 13:35:00,110.15,110.199,110.131,110.151,892099987.0
2005-09-14 13:40:00,110.133,110.14,110.078,110.089,870700000.0
2005-09-14 13:45:00,110.077,110.122,110.045,110.05,997699995.0
2005-09-14 13:50:00,110.052,110.052,109.997,110.027,1153299993.0
2005-09-14 13:55:00,110.02,110.02,109.922,109.976,1443300006.0
2005-09-14 14:00:00,109.99,110.029,109.947,110.02,1446400003.0
2005-09-14 14:05:00,110.01,110.03,109.964,110.004,1232000001.0
2005-09-14 14:10:00,110.0,110.0,109.916,109.958,1198700000.0
2005-09-14 14:15:00,109.962,109.962,109.873,109.9,1227500004.0
2005-09-14 14:20:00,109.9,109.945,109.895,109.935,1286399982.0
2005-09-14 14:25:00,109.935,109.988,109.915,109.971,1320600000.0
2005-09-14 14:30:00,109.987,110.044,109.936,110.035,1146299984.0
2005-09-14 14:35:00,110.044,110.157,109.995,110.148,981400012.0
2005-09-14 14:40:00,110.154,110.171,110.063,110.071,1102099996.0
2005-09-14 14:45:00,110.075,110.127,110.025,110.085,806999996.0
2005-09-14 14:50:00,110.093,110.095,110.032,110.049,1451599991.0
2005-09-14 14:55:00,110.02,110.039,109.94,109.983,1077399992.0
2005-09-14 15:00:00,109.986,110.079,109.98,110.03,924699997.0
2005-09-14 15:05:00,109.978,110.053,109.97,109.974,1264699997.0
2005-09-14 15:10:00,109.972,110.061,109.97,110.042,1281000010.0
2005-09-14 15:15:00,110.026,110.126,110.01,110.097,982300007.0
2005-09-14 15:20:00,110.1,110.142,110.063,110.126,1606100006.0
2005-09-14 15:25:00,110.127,110.147,110.069,110.115,1030900003.0
2005-09-14 15:30:00,110.14,110.14,110.069,110.132,1213800005.0
2005-09-14 15:35:00,110.128,110.146,110.061,110.094,1154100005.0
2005-09-14 15:40:00,110.101,110.101,110.018,110.056,1544000007.0
2005-09-14 15:45:00,110.048,110.072,110.009,110.021,1200499999.0
2005-09-14 15:50:00,110.03,110.052,109.997,110.029,1133100003.0
2005-09-14 15:55:00,110.045,110.078,110.019,110.065,1292800009.0
2005-09-14 16:00:00,110.089,110.133,110.02,110.02,1304700001.0
2005-09-14 16:05:00,110.021,110.061,110.0,110.04,1043499999.0
2005-09-14 16:10:00,110.03,110.05,109.993,110.022,1085800006.0
2005-09-14 16:15:00,110.025,110.026,109.976,110.004,1229999997.0
2005-09-14 16:20:00,110.018,110.05,109.953,109.974,1127899994.0
2005-09-14 16:25:00,109.995,110.005,109.942,109.992,1285999994.0
2005-09-14 16:30:00,109.988,110.104,109.928,110.086,1071900012.0
2005-09-14 16:35:00,110.08,110.101,110.013,110.073,1279799999.0
2005-09-14 16:40:00,110.065,110.068,110.013,110.019,1167100002.0
2005-09-14 16:45:00,110.03,110.112,110.002,110.064,950100011.0
2005-09-14 16:50:00,110.056,110.075,110.006,110.035,884099988.0
2005-09-14 16:55:00,110.026,110.07,109.987,110.031,1415799993.0
2005-09-14 17:00:00,110.034,110.081,109.996,110.051,1361499999.0
2005-09-14 17:05:00,110.067,110.244,110.067,110.214,782000004.0
2005-09-14 17:10:00,110.218,110.218,110.141,110.203,1614399996.0
2005-09-14 17:15:00,110.209,110.315,110.197,110.314,1155900000.0
2005-09-14 17:20:00,110.332,110.338,110.186,110.186,1207099994.0
2005-09-14 17:25:00,110.186,110.189,110.135,110.135,886700003.0
2005-09-14 17:30:00,110.147,110.222,110.147,110.214,1056799985.0
2005-09-14 17:35:00,110.185,110.217,110.147,110.171,1373999985.0
2005-09-14 17:40:00,110.188,110.29,110.181,110.284,983500001.0
2005-09-14 17:45:00,110.28,110.29,110.234,110.269,1292500012.0
2005-09-14 17:50:00,110.246,110.285,110.201,110.234,1027599996.0
2005-09-14 17:55:00,110.24,110.271,110.211,110.266,1150999992.0
2005-09-14 18:00:00,110.28,110.288,110.21,110.22,7763300040.0
2005-09-14 18:05:00,110.21,110.24,110.21,110.24,3769000020.0
2005-09-14 18:10:00,110.22,110.24,110.17,110.18,10162600017.0
2005-09-14 18:15:00,110.19,110.21,110.129,110.21,10515200041.0
2005-09-14 18:20:00,110.2,110.21,110.18,110.21,6182400066.0
2005-09-14 18:25:00,110.232,110.257,110.199,110.22,7488900032.0
2005-09-14 18:30:00,110.229,110.255,110.204,110.24,7848999987.0
2005-09-14 18:35:00,110.22,110.242,110.177,110.182,7272899986.0
2005-09-14 18:40:00,110.178,110.238,110.151,110.2,7046499976.0
2005-09-14 18:45:00,110.193,110.234,110.17,110.208,6119400008.0
2005-09-14 18:50:00,110.209,110.247,110.191,110.223,8367000010.0
2005-09-14 18:55:00,110.182,110.226,110.17,110.204,6102000001.0
2005-09-14 19:00:00,110.197,110.229,110.157,110.202,4926400014.0
2005-09-14 19:05:00,110.207,110.249,110.164,110.236,6508399992.0
2005-09-14 19:10:00,110.236,110.283,110.219,110.266,3876800010.0
2005-09-14 19:15:00,110.256,110.275,110.219,110.247,6110799976.0
2005-09-14 19:20:00,110.247,110.278,110.226,110.243,5808399989.0
2005-09-14 19:25:00,110.24,110.286,110.231,110.247,7016299983.0
2005-09-14 19:30:00,110.25,110.268,110.198,110.241,6209199996.0
2005-09-14 19:35:00,110.248,110.274,110.209,110.23,4308400033.0
2005-09-14 19:40:00,110.231,110.258,110.19,110.237,4909199984.0
2005-09-14 19:45:00,110.246,110.276,110.223,110.234,4373199995.0
2005-09-14 19:50:00,110.253,110.269,110.212,110.24,4700500007.0
2005-09-14 19:55:00,110.242,110.31,110.242,110.267,4020999995.0
2005-09-14 20:00:00,110.255,110.301,110.245,110.295,3412000016.0
2005-09-14 20:05:00,110.317,110.356,110.277,110.328,5619000006.0
2005-09-14 20:10:00,110.317,110.366,110.283,110.329,5699200002.0
2005-09-14 20:15:00,110.36,110.367,110.293,110.335,4603099981.0
2005-09-14 20:20:00,110.334,110.381,110.303,110.366,5476900007.0
2005-09-14 20:25:00,110.381,110.385,110.33,110.33,4816700021.0
2005-09-14 20:30:00,110.34,110.359,110.311,110.317,3005800001.0
2005-09-14 20:35:00,110.313,110.378,110.296,110.363,3375500003.0
2005-09-14 20:40:00,110.34,110.386,110.305,110.326,7258599968.0
2005-09-14 20:45:00,110.325,110.353,110.288,110.314,7381300027.0
2005-09-14 20:50:00,110.321,110.363,110.302,110.329,4306499984.0
2005-09-14 20:55:00,110.328,110.368,110.308,110.35,7739000004.0
2005-09-14 21:00:00,110.342,110.386,110.328,110.365,5618399994.0
2005-09-14 21:05:00,110.361,110.401,110.333,110.372,4114399999.0
2005-09-14 21:10:00,110.351,110.383,110.172,110.33,3687599986.0
2005-09-14 21:15:00,110.346,110.379,110.31,110.366,6107799999.0
2005-09-14 21:20:00,110.383,110.399,110.346,110.368,6735000036.0
2005-09-14 21:25:00,110.353,110.383,110.337,110.34,5288400011.0
2005-09-14 21:30:00,110.344,110.38,110.326,110.358,2812100017.0
2005-09-14 21:35:00,110.347,110.382,110.335,110.366,1951299992.0
2005-09-14 21:40:00,110.348,110.385,110.332,110.362,4004799989.0
2005-09-14 21:45:00,110.347,110.359,110.293,110.335,3002299991.0
2005-09-14 21:50:00,110.328,110.366,110.292,110.326,2070900020.0
2005-09-14 21:55:00,110.358,110.384,110.322,110.344,2180900003.0
2005-09-14 22:00:00,110.365,110.379,110.291,110.313,3742399997.0
2005-09-14 22:05:00,110.307,110.345,110.285,110.345,1161199990.0
2005-09-14 22:10:00,110.317,110.348,110.293,110.31,1790500009.0
2005-09-14 22:15:00,110.325,110.363,110.295,110.312,1927200003.0
2005-09-14 22:20:00,110.318,110.348,110.31,110.311,1466200000.0
2005-09-14 22:25:00,110.318,110.341,110.305,110.324,1988199991.0
2005-09-14 22:30:00,110.308,110.352,110.301,110.315,2657300001.0
2005-09-14 22:35:00,110.348,110.356,110.321,110.331,2287999988.0
2005-09-14 22:40:00,110.355,110.373,110.323,110.33,1518800012.0
2005-09-14 22:45:00,110.361,110.378,110.317,110.331,1734700008.0
2005-09-14 22:50:00,110.336,110.376,110.323,110.341,2215600001.0
2005-09-14 22:55:00,110.359,110.384,110.337,110.37,1711900004.0
2005-09-14 23:00:00,110.33,110.365,110.315,110.321,1110300007.0
2005-09-14 23:05:00,110.328,110.352,110.312,110.337,1449199991.0
2005-09-14 23:10:00,110.34,110.369,110.316,110.346,1441900013.0
2005-09-14 23:15:00,110.348,110.37,110.322,110.347,1102000004.0
2005-09-14 23:20:00,110.338,110.379,110.315,110.32,1020999996.0
2005-09-14 23:25:00,110.34,110.371,110.33,110.343,1428500012.0
2005-09-14 23:30:00,110.337,110.362,110.276,110.337,1167400006.0
2005-09-14 23:35:00,110.348,110.365,110.283,110.365,1747400004.0
2005-09-14 23:40:00,110.362,110.365,110.319,110.319,1172299995.0
2005-09-14 23:45:00,110.356,110.356,110.305,110.314,935100006.0
2005-09-14 23:50:00,110.325,110.349,110.314,110.325,1150199988.0
2005-09-14 23:55:00,110.318,110.346,110.28,110.29,1343599995.0
2005-09-15 00:00:00,110.301,110.332,110.287,110.31,1536400006.0
2005-09-15 00:05:00,110.318,110.322,110.268,110.268,1251900006.0
2005-09-15 00:10:00,110.3,110.309,110.264,110.295,1223799993.0
2005-09-15 00:15:00,110.303,110.331,110.286,110.323,1071100007.0
2005-09-15 00:20:00,110.296,110.333,110.271,110.314,1214500008.0
2005-09-15 00:25:00,110.333,110.396,110.333,110.38,726599993.0
2005-09-15 00:30:00,110.395,110.418,110.378,110.395,1335200005.0
2005-09-15 00:35:00,110.388,110.437,110.376,110.417,1156999998.0
2005-09-15 00:40:00,110.41,110.443,110.398,110.398,1283100000.0
2005-09-15 00:45:00,110.408,110.5,110.403,110.5,710599997.0
2005-09-15 00:50:00,110.508,110.508,110.433,110.445,1112099996.0
2005-09-15 00:55:00,110.457,110.506,110.455,110.468,1063999998.0
2005-09-15 01:00:00,110.459,110.494,110.445,110.466,869200005.0
2005-09-15 01:05:00,110.46,110.498,110.447,110.464,1315000002.0
2005-09-15 01:10:00,110.467,110.496,110.405,110.405,1101999997.0
2005-09-15 01:15:00,110.412,110.459,110.406,110.43,1062999998.0
2005-09-15 01:20:00,110.447,110.494,110.425,110.451,1298100001.0
2005-09-15 01:25:00,110.438,110.476,110.426,110.442,1246900013.0
2005-09-15 01:30:00,110.455,110.495,110.435,110.46,1438300003.0
2005-09-15 01:35:00,110.46,110.535,110.456,110.51,984799994.0
2005-09-15 01:40:00,110.523,110.563,110.505,110.518,791599997.0
2005-09-15 01:45:00,110.53,110.545,110.501,110.51,1168599992.0
2005-09-15 01:50:00,110.495,110.588,110.495,110.563,1149599992.0
2005-09-15 01:55:00,110.573,110.585,110.537,110.537,1059399991.0
2005-09-15 02:00:00,110.547,110.594,110.527,110.586,1333300004.0
2005-09-15 02:05:00,110.586,110.612,110.525,110.55,1100699996.0
2005-09-15 02:10:00,110.545,110.576,110.273,110.521,1597800010.0
2005-09-15 02:15:00,110.57,110.589,110.547,110.547,1021600003.0
2005-09-15 02:20:00,110.552,110.605,110.535,110.579,1202800007.0
2005-09-15 02:25:00,110.578,110.6,110.519,110.519,1138600010.0
2005-09-15 02:30:00,110.537,110.57,110.52,110.524,1495099985.0
2005-09-15 02:35:00,110.524,110.556,110.492,110.518,1122399995.0
2005-09-15 02:40:00,110.507,110.553,110.499,110.553,1317600006.0
2005-09-15 02:45:00,110.516,110.553,110.512,110.538,1333499995.0
2005-09-15 02:50:00,110.533,110.575,110.472,110.48,1221799997.0
2005-09-15 02:55:00,110.473,110.511,110.228,110.473,1130099998.0
2005-09-15 03:00:00,110.489,110.494,110.389,110.416,1308500006.0
2005-09-15 03:05:00,110.422,110.532,110.195,110.532,1210700001.0
2005-09-15 03:10:00,110.522,110.597,110.515,110.515,1224399993.0
2005-09-15 03:15:00,110.532,110.558,110.513,110.539,1130300008.0
2005-09-15 03:20:00,110.558,110.563,110.517,110.536,1135800000.0
2005-09-15 03:25:00,110.537,110.55,110.484,110.512,1197100002.0
2005-09-15 03:30:00,110.502,110.547,110.502,110.516,1134400001.0
2005-09-15 03:35:00,110.5,110.543,110.492,110.514,1055100001.0
2005-09-15 03:40:00,110.522,110.555,110.508,110.537,1180800006.0
2005-09-15 03:45:00,110.542,110.551,110.506,110.523,960800003.0
2005-09-15 03:50:00,110.53,110.539,110.488,110.539,1046400003.0
2005-09-15 03:55:00,110.508,110.579,110.505,110.526,1275099999.0
2005-09-15 04:00:00,110.55,110.561,110.51,110.521,1436699994.0
2005-09-15 04:05:00,110.518,110.556,110.499,110.499,1261899999.0
2005-09-15 04:10:00,110.502,110.556,110.493,110.521,1278199996.0
2005-09-15 04:15:00,110.53,110.541,110.495,110.524,1107200001.0
2005-09-15 04:20:00,110.52,110.601,110.513,110.595,983299990.0
2005-09-15 04:25:00,110.568,110.602,110.546,110.579,1484699997.0
2005-09-15 04:30:00,110.567,110.59,110.541,110.561,1106200000.0
2005-09-15 04:35:00,110.575,110.657,110.552,110.641,1266099996.0
2005-09-15 04:40:00,110.629,110.676,110.623,110.663,1341699997.0
2005-09-15 04:45:00,110.662,110.709,110.53,110.673,1035300000.0
2005-09-15 04:50:00,110.675,110.689,110.586,110.62,1165000007.0
2005-09-15 04:55:00,110.62,110.667,110.603,110.655,1567499995.0
2005-09-15 05:00:00,110.66,110.675,110.627,110.653,1448100008.0
2005-09-15 05:05:00,110.666,110.674,110.625,110.666,1737299992.0
2005-09-15 05:10:00,110.688,110.689,110.629,110.65,979500002.0
2005-09-15 05:15:00,110.659,110.683,110.633,110.633,998100002.0
2005-09-15 05:20:00,110.655,110.71,110.641,110.686,1237800002.0
2005-09-15 05:25:00,110.677,110.693,110.635,110.661,1405199999.0
2005-09-15 05:30:00,110.68,110.68,110.599,110.62,1501100008.0
2005-09-15 05:35:00,110.625,110.648,110.595,110.647,1126299989.0
2005-09-15 05:40:00,110.63,110.661,110.627,110.631,1147700001.0
2005-09-15 05:45:00,110.633,110.657,110.602,110.622,1025999993.0
2005-09-15 05:50:00,110.65,110.656,110.586,110.598,1379800013.0
2005-09-15 05:55:00,110.591,110.634,110.589,110.623,1024199998.0
2005-09-15 06:00:00,110.603,110.622,110.586,110.602,1187900008.0
2005-09-15 06:05:00,110.6,110.625,110.587,110.587,1255800001.0
2005-09-15 06:10:00,110.585,110.611,110.557,110.585,1168399994.0
2005-09-15 06:15:00,110.568,110.595,110.497,110.556,1480600003.0
2005-09-15 06:20:00,110.541,110.598,110.496,110.576,1258899996.0
2005-09-15 06:25:00,110.588,110.611,110.563,110.563,1006000012.0
2005-09-15 06:30:00,110.56,110.592,110.492,110.569,1480199988.0
2005-09-15 06:35:00,110.572,110.609,110.555,110.598,1302300007.0
2005-09-15 06:40:00,110.6,110.654,110.589,110.623,1064300001.0
2005-09-15 06:45:00,110.617,110.633,110.58,110.598,1358200007.0
2005-09-15 06:50:00,110.598,110.607,110.545,110.565,1333599995.0
2005-09-15 06:55:00,110.555,110.6,110.549,110.591,1005499986.0
2005-09-15 07:00:00,110.553,110.585,110.531,110.563,1454099992.0
2005-09-15 07:05:00,110.567,110.58,110.48,110.487,1119899994.0
2005-09-15 07:10:00,110.512,110.538,110.414,110.497,1558799993.0
2005-09-15 07:15:00,110.485,110.509,110.411,110.485,1154200007.0
2005-09-15 07:20:00,110.487,110.512,110.444,110.458,1513500002.0
2005-09-15 07:25:00,110.468,110.488,110.444,110.465,1479100001.0
2005-09-15 07:30:00,110.462,110.486,110.439,110.482,1644699999.0
2005-09-15 07:35:00,110.488,110.492,110.444,110.453,1276700010.0
2005-09-15 07:40:00,110.457,110.48,110.426,110.451,936599998.0
2005-09-15 07:45:00,110.429,110.457,110.399,110.445,1148800004.0
2005-09-15 07:50:00,110.435,110.474,110.435,110.47,1154899997.0
2005-09-15 07:55:00,110.485,110.493,110.412,110.485,1365600011.0
2005-09-15 08:00:00,110.502,110.556,110.477,110.525,1399600010.0
2005-09-15 08:05:00,110.531,110.54,110.491,110.515,901999995.0
2005-09-15 08:10:00,110.535,110.538,110.482,110.49,1218599993.0
2005-09-15 08:15:00,110.517,110.551,110.507,110.524,1335300003.0
2005-09-15 08:20:00,110.526,110.553,110.479,110.513,1247099987.0
2005-09-15 08:25:00,110.52,110.572,110.507,110.525,1019300014.0
2005-09-15 08:30:00,110.513,110.576,110.513,110.537,1603500011.0
2005-09-15 08:35:00,110.561,110.581,110.54,110.555,1160700004.0
2005-09-15 08:40:00,110.568,110.591,110.537,110.575,1365200008.0
2005-09-15 08:45:00,110.573,110.595,110.496,110.537,987299993.0
2005-09-15 08:50:00,110.562,110.626,110.557,110.591,981200000.0
2005-09-15 08:55:00,110.587,110.659,110.581,110.646,1037100000.0
2005-09-15 09:00:00,110.646,110.67,110.598,110.615,1200100001.0
2005-09-15 09:05:00,110.635,110.643,110.597,110.627,1183100010.0
2005-09-15 09:10:00,110.563,110.674,110.489,110.641,1321799997.0
2005-09-15 09:15:00,110.625,110.657,110.604,110.638,1066100000.0
2005-09-15 09:20:00,110.64,110.673,110.607,110.628,1480699996.0
2005-09-15 09:25:00,110.621,110.653,110.567,110.598,1700999998.0
2005-09-15 09:30:00,110.587,110.646,110.561,110.622,1130200006.0
2005-09-15 09:35:00,110.625,110.643,110.573,110.608,1103800010.0
2005-09-15 09:40:00,110.58,110.609,110.556,110.575,1259699998.0
2005-09-15 09:45:00,110.582,110.592,110.52,110.545,953999999.0
2005-09-15 09:50:00,110.545,110.549,110.426,110.461,963699988.0
2005-09-15 09:55:00,110.44,110.468,110.407,110.418,982700004.0
2005-09-15 10:00:00,110.413,110.458,110.413,110.421,1453500000.0
2005-09-15 10:05:00,110.429,110.458,110.367,110.443,1266000006.0
2005-09-15 10:10:00,110.445,110.509,110.399,110.48,1591600007.0
2005-09-15 10:15:00,110.482,110.522,110.445,110.451,1493700001.0
2005-09-15 10:20:00,110.46,110.502,110.435,110.457,1489799999.0
2005-09-15 10:25:00,110.445,110.492,110.445,110.45,1200099994.0
2005-09-15 10:30:00,110.462,110.541,110.409,110.527,737400008.0
2005-09-15 10:35:00,110.547,110.561,110.495,110.502,1476099991.0
2005-09-15 10:40:00,110.507,110.537,110.482,110.507,1182199999.0
2005-09-15 10:45:00,110.53,110.544,110.495,110.517,1233299998.0
2005-09-15 10:50:00,110.473,110.54,110.421,110.498,1362700007.0
2005-09-15 10:55:00,110.51,110.53,110.446,110.446,1137499990.0
2005-09-15 11:00:00,110.458,110.499,110.44,110.452,1269699995.0
2005-09-15 11:05:00,110.462,110.533,110.462,110.516,952500003.0
2005-09-15 11:10:00,110.49,110.527,110.452,110.49,1056600001.0
2005-09-15 11:15:00,110.497,110.525,110.464,110.489,1141600008.0
2005-09-15 11:20:00,110.491,110.524,110.458,110.486,1304600014.0
2005-09-15 11:25:00,110.467,110.501,110.453,110.455,1308699996.0
2005-09-15 11:30:00,110.456,110.478,110.429,110.44,1363900009.0
2005-09-15 11:35:00,110.422,110.472,110.402,110.43,725699993.0
2005-09-15 11:40:00,110.419,110.461,110.336,110.349,1326300004.0
2005-09-15 11:45:00,110.327,110.343,110.267,110.31,1475200002.0
2005-09-15 11:50:00,110.333,110.366,110.32,110.32,1207799992.0
2005-09-15 11:55:00,110.308,110.353,110.274,110.324,1242899991.0
2005-09-15 12:00:00,110.33,110.35,110.293,110.311,1274199989.0
2005-09-15 12:05:00,110.335,110.346,110.261,110.287,1275199996.0
2005-09-15 12:10:00,110.294,110.3,110.18,110.294,1262699992.0
2005-09-15 12:15:00,110.292,110.35,110.268,110.35,1710899988.0
2005-09-15 12:20:00,110.348,110.351,110.299,110.314,1133499996.0
2005-09-15 12:25:00,110.307,110.351,110.299,110.336,1523900005.0
2005-09-15 12:30:00,110.313,110.351,110.279,110.308,964400000.0
2005-09-15 12:35:00,110.315,110.345,110.28,110.337,916700004.0
2005-09-15 12:40:00,110.355,110.368,110.296,110.301,1211900000.0
2005-09-15 12:45:00,110.32,110.34,110.248,110.318,1774099999.0
2005-09-15 12:50:00,110.312,110.331,110.29,110.317,1154400001.0
2005-09-15 12:55:00,110.325,110.333,110.266,110.307,1448200006.0
2005-09-15 13:00:00,110.308,110.35,110.305,110.337,1080500003.0
2005-09-15 13:05:00,110.348,110.388,110.314,110.347,1221200016.0
2005-09-15 13:10:00,110.345,110.363,110.329,110.35,1149699994.0
2005-09-15 13:15:00,110.343,110.379,110.323,110.345,1170100003.0
2005-09-15 13:20:00,110.345,110.406,110.342,110.359,1129100002.0
2005-09-15 13:25:00,110.375,110.458,110.294,110.388,1302399994.0
2005-09-15 13:30:00,110.39,110.418,110.343,110.37,1209800001.0
2005-09-15 13:35:00,110.388,110.4,110.275,110.35,1270199999.0
2005-09-15 13:40:00,110.35,110.38,110.312,110.348,1170700001.0
2005-09-15 13:45:00,110.347,110.364,110.293,110.338,1317600007.0
2005-09-15 13:50:00,110.332,110.364,110.273,110.299,1105900013.0
2005-09-15 13:55:00,110.3,110.307,110.244,110.244,1224399991.0
2005-09-15 14:00:00,110.253,110.349,110.253,110.34,1074800000.0
2005-09-15 14:05:00,110.364,110.376,110.285,110.287,1419099984.0
2005-09-15 14:10:00,110.288,110.352,110.274,110.34,966299988.0
2005-09-15 14:15:00,110.352,110.361,110.279,110.291,944000017.0
2005-09-15 14:20:00,110.302,110.352,110.287,110.287,1274599998.0
2005-09-15 14:25:00,110.282,110.329,110.26,110.264,1394500008.0
2005-09-15 14:30:00,110.278,110.371,110.171,110.356,1037699994.0
2005-09-15 14:35:00,110.357,110.364,110.247,110.263,1194200000.0
2005-09-15 14:40:00,110.292,110.348,110.257,110.29,1185199997.0
2005-09-15 14:45:00,110.31,110.318,110.179,110.181,881100001.0
2005-09-15 14:50:00,110.203,110.309,110.203,110.302,954399996.0
2005-09-15 14:55:00,110.288,110.347,110.265,110.313,1232400006.0
2005-09-15 15:00:00,110.307,110.325,110.254,110.277,1228999993.0
2005-09-15 15:05:00,110.298,110.3,110.261,110.282,942399997.0
2005-09-15 15:10:00,110.278,110.282,110.242,110.258,1288099998.0
2005-09-15 15:15:00,110.258,110.315,110.256,110.281,1126600001.0
2005-09-15 15:20:00,110.291,110.334,110.282,110.295,1363300000.0
2005-09-15 15:25:00,110.303,110.341,110.303,110.325,897599997.0
2005-09-15 15:30:00,110.326,110.326,110.277,110.297,1215800006.0
2005-09-15 15:35:00,110.308,110.357,110.308,110.337,879500002.0
2005-09-15 15:40:00,110.336,110.361,110.288,110.319,1033300003.0
2005-09-15 15:45:00,110.31,110.38,110.301,110.359,1274600003.0
2005-09-15 15:50:00,110.372,110.375,110.298,110.313,1341200000.0
2005-09-15 15:55:00,110.315,110.351,110.26,110.287,1088099992.0
2005-09-15 16:00:00,110.295,110.356,110.291,110.307,1179800008.0
2005-09-15 16:05:00,110.32,110.398,110.32,110.385,1386500014.0
2005-09-15 16:10:00,110.387,110.419,110.361,110.371,1096500010.0
2005-09-15 16:15:00,110.384,110.436,110.358,110.39,932600004.0
2005-09-15 16:20:00,110.393,110.416,110.374,110.405,1268500002.0
2005-09-15 16:25:00,110.4,110.409,110.345,110.37,1463099992.0
2005-09-15 16:30:00,110.366,110.401,110.35,110.39,1093000006.0
2005-09-15 16:35:00,110.391,110.398,110.326,110.339,1307700009.0
2005-09-15 16:40:00,110.344,110.364,110.301,110.31,1173699999.0
2005-09-15 16:45:00,110.306,110.36,110.3,110.338,1459599996.0
2005-09-15 16:50:00,110.35,110.402,110.31,110.382,1125999996.0
2005-09-15 16:55:00,110.363,110.39,110.349,110.39,1242100014.0
2005-09-15 17:00:00,110.388,110.417,110.363,110.382,1516400000.0
2005-09-15 17:05:00,110.355,110.449,110.354,110.413,1103500001.0
2005-09-15 17:10:00,110.44,110.48,110.4,110.451,1464000014.0
2005-09-15 17:15:00,110.445,110.461,110.395,110.415,1537900006.0
2005-09-15 17:20:00,110.402,110.471,110.384,110.471,1084899995.0
2005-09-15 17:25:00,110.496,110.496,110.431,110.452,1014100002.0
2005-09-15 17:30:00,110.428,110.451,110.397,110.446,828100001.0
2005-09-15 17:35:00,110.438,110.452,110.406,110.444,892099998.0
2005-09-15 17:40:00,110.408,110.455,110.4,110.441,982499991.0
2005-09-15 17:45:00,110.442,110.512,110.442,110.456,1024499999.0
2005-09-15 17:50:00,110.444,110.504,110.432,110.493,1135400002.0
2005-09-15 17:55:00,110.49,110.517,110.466,110.47,1308999996.0
2005-09-15 18:00:00,110.451,110.506,110.391,110.47,8798499995.0
2005-09-15 18:05:00,110.5,110.5,110.38,110.44,10150000055.0
2005-09-15 18:10:00,110.45,110.51,110.45,110.5,9296400027.0
2005-09-15 18:15:00,110.49,110.58,110.49,110.54,8798900015.0
2005-09-15 18:20:00,110.55,110.55,110.44,110.51,8654000005.0
2005-09-15 18:25:00,110.53,110.54,110.44,110.44,7101999992.0
2005-09-15 18:30:00,110.459,110.471,110.443,110.45,6307900010.0
2005-09-15 18:35:00,110.46,110.522,110.445,110.5,5718900011.0
2005-09-15 18:40:00,110.489,110.512,110.435,110.463,7214400017.0
2005-09-15 18:45:00,110.438,110.476,110.416,110.458,6397299980.0
2005-09-15 18:50:00,110.472,110.509,110.426,110.493,8844500020.0
2005-09-15 18:55:00,110.475,110.525,110.45,110.509,6108999996.0
2005-09-15 19:00:00,110.508,110.574,110.474,110.562,5106600003.0
2005-09-15 19:05:00,110.571,110.632,110.55,110.56,5413199997.0
2005-09-15 19:10:00,110.564,110.629,110.539,110.539,3559899998.0
2005-09-15 19:15:00,110.565,110.639,110.527,110.613,5582200012.0
2005-09-15 19:20:00,110.626,110.643,110.58,110.612,5482299995.0
2005-09-15 19:25:00,110.596,110.615,110.568,110.586,7154400019.0
2005-09-15 19:30:00,110.583,110.621,110.566,110.588,6828099992.0
2005-09-15 19:35:00,110.58,110.649,110.577,110.64,4113800022.0
2005-09-15 19:40:00,110.64,110.66,110.578,110.615,4130000003.0
2005-09-15 19:45:00,110.616,110.648,110.589,110.589,4845600003.0
2005-09-15 19:50:00,110.597,110.629,110.584,110.598,5047399985.0
2005-09-15 19:55:00,110.608,110.64,110.574,110.607,4522099982.0
2005-09-15 20:00:00,110.602,110.639,110.587,110.619,3812800003.0
2005-09-15 20:05:00,110.59,110.659,110.587,110.62,4979300011.0
2005-09-15 20:10:00,110.616,110.658,110.6,110.624,4965400013.0
2005-09-15 20:15:00,110.622,110.638,110.589,110.608,5076600017.0
2005-09-15 20:20:00,110.605,110.648,110.605,110.635,4685299998.0
2005-09-15 20:25:00,110.62,110.68,110.388,110.64,4787799981.0
2005-09-15 20:30:00,110.65,110.67,110.63,110.647,2654999996.0
2005-09-15 20:35:00,110.635,110.675,110.613,110.671,3609400000.0
2005-09-15 20:40:00,110.65,110.688,110.64,110.658,6597599996.0
2005-09-15 20:45:00,110.666,110.698,110.638,110.65,4468399991.0
2005-09-15 20:50:00,110.654,110.69,110.643,110.661,4503700020.0
2005-09-15 20:55:00,110.663,110.717,110.66,110.68,7983600015.0
2005-09-15 21:00:00,110.675,110.699,110.652,110.692,5572400029.0
2005-09-15 21:05:00,110.695,110.707,110.654,110.68,4040699987.0
2005-09-15 21:10:00,110.679,110.718,110.668,110.69,3645100001.0
2005-09-15 21:15:00,110.676,110.719,110.673,110.713,6331799999.0
2005-09-15 21:20:00,110.714,110.717,110.648,110.682,7085099998.0
2005-09-15 21:25:00,110.677,110.727,110.66,110.707,4871700022.0
2005-09-15 21:30:00,110.7,110.725,110.675,110.699,2891599993.0
2005-09-15 21:35:00,110.679,110.716,110.664,110.671,2350200000.0
2005-09-15 21:40:00,110.695,110.705,110.661,110.666,4689600020.0
2005-09-15 21:45:00,110.684,110.699,110.642,110.676,3743899995.0
2005-09-15 21:50:00,110.682,110.699,110.643,110.649,2084999999.0
2005-09-15 21:55:00,110.675,110.678,110.625,110.635,2105699984.0
2005-09-15 22:00:00,110.633,110.67,110.617,110.641,3943399998.0
2005-09-15 22:05:00,110.64,110.695,110.64,110.688,1043200005.0
2005-09-15 22:10:00,110.687,110.702,110.64,110.665,1866800001.0
2005-09-15 22:15:00,110.675,110.706,110.648,110.7,2263900006.0
2005-09-15 22:20:00,110.695,110.703,110.655,110.667,1187599998.0
2005-09-15 22:25:00,110.68,110.707,110.662,110.662,2141000012.0
2005-09-15 22:30:00,110.683,110.705,110.63,110.635,2756200009.0
2005-09-15 22:35:00,110.65,110.673,110.606,110.637,2015199995.0
2005-09-15 22:40:00,110.629,110.694,110.619,110.683,1417299991.0
2005-09-15 22:45:00,110.667,110.705,110.636,110.697,1600599987.0
2005-09-15 22:50:00,110.611,110.685,110.438,110.628,1833300006.0
2005-09-15 22:55:00,110.629,110.656,110.594,110.611,1434399995.0
2005-09-15 23:00:00,110.605,110.686,110.605,110.65,1268800015.0
2005-09-15 23:05:00,110.674,110.674,110.629,110.648,1237699985.0
2005-09-15 23:10:00,110.635,110.662,110.606,110.647,1533399998.0
2005-09-15 23:15:00,110.655,110.68,110.632,110.654,1126400010.0
2005-09-15 23:20:00,110.647,110.666,110.616,110.634,1334799987.0
2005-09-15 23:25:00,110.642,110.675,110.628,110.63,1790900010.0
2005-09-15 23:30:00,110.63,110.673,110.609,110.663,1118700002.0
2005-09-15 23:35:00,110.665,110.679,110.623,110.642,1479700010.0
2005-09-15 23:40:00,110.63,110.696,110.625,110.679,1129900002.0
2005-09-15 23:45:00,110.669,110.694,110.643,110.647,1218299991.0
2005-09-15 23:50:00,110.651,110.709,110.651,110.699,977399998.0
2005-09-15 23:55:00,110.668,110.703,110.666,110.678,1083200008.0
2005-09-16 00:00:00,110.667,110.701,110.651,110.69,1214400017.0
2005-09-16 00:05:00,110.688,110.712,110.668,110.687,1129599997.0
2005-09-16 00:10:00,110.68,110.699,110.658,110.698,1092799997.0
2005-09-16 00:15:00,110.674,110.694,110.647,110.684,950500003.0
2005-09-16 00:20:00,110.697,110.7,110.661,110.68,1385199995.0
2005-09-16 00:25:00,110.675,110.693,110.641,110.641,1438099995.0
2005-09-16 00:30:00,110.625,110.635,110.607,110.619,1177800008.0
2005-09-16 00:35:00,110.626,110.636,110.595,110.605,1179199992.0
2005-09-16 00:40:00,110.604,110.645,110.591,110.591,1238999983.0
2005-09-16 00:45:00,110.61,110.641,110.606,110.619,710900003.0
2005-09-16 00:50:00,110.611,110.621,110.56,110.591,1318600002.0
2005-09-16 00:55:00,110.605,110.622,110.585,110.592,1066399994.0
2005-09-16 01:00:00,110.619,110.638,110.591,110.601,1159999998.0
2005-09-16 01:05:00,110.61,110.648,110.6,110.608,1322299999.0
2005-09-16 01:10:00,110.599,110.655,110.592,110.6,1122000001.0
2005-09-16 01:15:00,110.612,110.653,110.61,110.648,1244499995.0
2005-09-16 01:20:00,110.622,110.649,110.612,110.618,1515600004.0
2005-09-16 01:25:00,110.618,110.651,110.605,110.637,1090400004.0
2005-09-16 01:30:00,110.614,110.689,110.614,110.68,1296600008.0
2005-09-16 01:35:00,110.699,110.753,110.695,110.715,1469100003.0
2005-09-16 01:40:00,110.718,110.741,110.696,110.716,933100000.0
2005-09-16 01:45:00,110.723,110.797,110.723,110.797,1271000005.0
2005-09-16 01:50:00,110.803,110.808,110.643,110.684,1034499994.0
2005-09-16 01:55:00,110.696,110.74,110.683,110.695,1287799998.0
2005-09-16 02:00:00,110.685,110.738,110.677,110.706,1250799983.0
2005-09-16 02:05:00,110.712,110.718,110.645,110.69,933700005.0
2005-09-16 02:10:00,110.695,110.786,110.695,110.767,1019499997.0
2005-09-16 02:15:00,110.765,110.795,110.726,110.742,989700005.0
2005-09-16 02:20:00,110.754,110.773,110.734,110.742,1113700011.0
2005-09-16 02:25:00,110.77,110.772,110.733,110.756,1205400015.0
2005-09-16 02:30:00,110.76,110.788,110.724,110.742,1232600003.0
2005-09-16 02:35:00,110.747,110.778,110.735,110.758,1306099996.0
2005-09-16 02:40:00,110.742,110.794,110.739,110.775,1555600003.0
2005-09-16 02:45:00,110.765,110.808,110.763,110.786,1323600001.0
2005-09-16 02:50:00,110.786,110.805,110.768,110.781,1071699995.0
2005-09-16 02:55:00,110.773,110.788,110.75,110.767,826400009.0
2005-09-16 03:00:00,110.771,110.779,110.732,110.749,1105900006.0
2005-09-16 03:05:00,110.738,110.766,110.725,110.741,1328500003.0
2005-09-16 03:10:00,110.73,110.783,110.718,110.783,1191899998.0
2005-09-16 03:15:00,110.794,110.854,110.772,110.854,1213200000.0
2005-09-16 03:20:00,110.863,110.906,110.856,110.88,1516700002.0
2005-09-16 03:25:00,110.883,110.907,110.817,110.825,1699500008.0
2005-09-16 03:30:00,110.813,110.836,110.744,110.748,998200001.0
2005-09-16 03:35:00,110.749,110.822,110.748,110.803,1047599999.0
2005-09-16 03:40:00,110.798,110.819,110.758,110.772,885899993.0
2005-09-16 03:45:00,110.772,110.787,110.725,110.746,963800008.0
2005-09-16 03:50:00,110.74,110.776,110.725,110.752,1101199999.0
2005-09-16 03:55:00,110.766,110.798,110.745,110.772,1262999995.0
2005-09-16 04:00:00,110.765,110.79,110.74,110.757,973199996.0
2005-09-16 04:05:00,110.75,110.795,110.738,110.78,1192199995.0
2005-09-16 04:10:00,110.79,110.797,110.74,110.761,1333299999.0
2005-09-16 04:15:00,110.747,110.802,110.741,110.773,1256799987.0
2005-09-16 04:20:00,110.772,110.807,110.753,110.783,1338799995.0
2005-09-16 04:25:00,110.768,110.805,110.757,110.758,1216900002.0
2005-09-16 04:30:00,110.777,110.792,110.694,110.731,1378299990.0
2005-09-16 04:35:00,110.72,110.725,110.648,110.65,1028099987.0
2005-09-16 04:40:00,110.652,110.684,110.631,110.684,1147300005.0
2005-09-16 04:45:00,110.654,110.68,110.602,110.602,968200000.0
2005-09-16 04:50:00,110.603,110.647,110.596,110.634,1352899993.0
2005-09-16 04:55:00,110.64,110.673,110.62,110.642,1192399989.0
2005-09-16 05:00:00,110.655,110.67,110.626,110.632,1028499998.0
2005-09-16 05:05:00,110.639,110.666,110.606,110.629,1345399998.0
2005-09-16 05:10:00,110.63,110.657,110.626,110.649,1406800003.0
2005-09-16 05:15:00,110.65,110.655,110.599,110.628,1130600004.0
2005-09-16 05:20:00,110.642,110.65,110.599,110.629,1437500000.0
2005-09-16 05:25:00,110.62,110.662,110.608,110.652,1011799994.0
2005-09-16 05:30:00,110.648,110.679,110.634,110.652,1226799994.0
2005-09-16 05:35:00,110.659,110.687,110.652,110.656,1323800015.0
2005-09-16 05:40:00,110.658,110.69,110.641,110.653,935500005.0
2005-09-16 05:45:00,110.667,110.706,110.644,110.666,1166899996.0
2005-09-16 05:50:00,110.66,110.699,110.649,110.662,1313100004.0
2005-09-16 05:55:00,110.677,110.691,110.649,110.675,1544699989.0
2005-09-16 06:00:00,110.658,110.684,110.644,110.65,974900001.0
2005-09-16 06:05:00,110.669,110.679,110.627,110.639,1577000013.0
2005-09-16 06:10:00,110.643,110.664,110.56,110.56,1105999999.0
2005-09-16 06:15:00,110.565,110.593,110.528,110.537,706000011.0
2005-09-16 06:20:00,110.513,110.57,110.498,110.551,1136199998.0
2005-09-16 06:25:00,110.555,110.586,110.547,110.55,1257700005.0
2005-09-16 06:30:00,110.557,110.571,110.455,110.501,1015600000.0
2005-09-16 06:35:00,110.485,110.523,110.471,110.51,1401100007.0
2005-09-16 06:40:00,110.51,110.569,110.501,110.549,1362999996.0
2005-09-16 06:45:00,110.544,110.552,110.508,110.542,1045000005.0
2005-09-16 06:50:00,110.525,110.543,110.495,110.53,1223699997.0
2005-09-16 06:55:00,110.539,110.567,110.524,110.566,1085199995.0
2005-09-16 07:00:00,110.548,110.571,110.526,110.55,1376800004.0
2005-09-16 07:05:00,110.54,110.555,110.45,110.467,970999997.0
2005-09-16 07:10:00,110.492,110.558,110.486,110.544,1224100001.0
2005-09-16 07:15:00,110.555,110.566,110.52,110.533,1023199994.0
2005-09-16 07:20:00,110.525,110.547,110.465,110.493,1280699998.0
2005-09-16 07:25:00,110.493,110.54,110.464,110.53,1149700017.0
2005-09-16 07:30:00,110.522,110.583,110.519,110.574,1219800007.0
2005-09-16 07:35:00,110.542,110.584,110.527,110.561,1245500002.0
2005-09-16 07:40:00,110.553,110.593,110.52,110.532,1143000008.0
2005-09-16 07:45:00,110.533,110.586,110.524,110.56,1091700006.0
2005-09-16 07:50:00,110.533,110.593,110.509,110.592,953499998.0
2005-09-16 07:55:00,110.562,110.597,110.548,110.57,1592000014.0
2005-09-16 08:00:00,110.554,110.581,110.54,110.566,686099997.0
2005-09-16 08:05:00,110.565,110.627,110.552,110.601,1206699994.0
2005-09-16 08:10:00,110.588,110.643,110.586,110.607,1252899997.0
2005-09-16 08:15:00,110.61,110.61,110.554,110.561,1090599992.0
2005-09-16 08:20:00,110.538,110.584,110.533,110.545,1173600000.0
2005-09-16 08:25:00,110.552,110.586,110.545,110.561,1172099997.0
2005-09-16 08:30:00,110.577,110.582,110.542,110.55,1105099990.0
2005-09-16 08:35:00,110.553,110.58,110.491,110.514,1085399995.0
2005-09-16 08:40:00,110.514,110.559,110.49,110.512,1298400006.0
2005-09-16 08:45:00,110.481,110.57,110.465,110.549,1429000000.0
2005-09-16 08:50:00,110.537,110.547,110.498,110.519,934799993.0
2005-09-16 08:55:00,110.519,110.557,110.514,110.517,1093100007.0
2005-09-16 09:00:00,110.52,110.592,110.513,110.549,1029900007.0
2005-09-16 09:05:00,110.562,110.618,110.537,110.594,1105900004.0
2005-09-16 09:10:00,110.59,110.643,110.569,110.636,1221300000.0
2005-09-16 09:15:00,110.573,110.672,110.462,110.637,855400002.0
2005-09-16 09:20:00,110.637,110.672,110.613,110.64,1518700005.0
2005-09-16 09:25:00,110.64,110.672,110.623,110.655,980500004.0
2005-09-16 09:30:00,110.659,110.675,110.617,110.674,1291800002.0
2005-09-16 09:35:00,110.675,110.689,110.649,110.66,1565200003.0
2005-09-16 09:40:00,110.662,110.664,110.619,110.638,1264899999.0
2005-09-16 09:45:00,110.655,110.684,110.625,110.64,1738600000.0
2005-09-16 09:50:00,110.638,110.691,110.636,110.643,1205999997.0
2005-09-16 09:55:00,110.668,110.677,110.636,110.663,1211499991.0
2005-09-16 10:00:00,110.665,110.69,110.64,110.64,1474599999.0
2005-09-16 10:05:00,110.633,110.667,110.6,110.617,1411800000.0
2005-09-16 10:10:00,110.636,110.654,110.602,110.649,1303899985.0
2005-09-16 10:15:00,110.655,110.724,110.622,110.691,1229999997.0
2005-09-16 10:20:00,110.718,110.749,110.666,110.723,1087400000.0
2005-09-16 10:25:00,110.725,110.758,110.705,110.726,1313600005.0
2005-09-16 10:30:00,110.732,110.753,110.705,110.725,1408900010.0
2005-09-16 10:35:00,110.718,110.782,110.71,110.757,1064500006.0
2005-09-16 10:40:00,110.738,110.772,110.721,110.731,1228699995.0
2005-09-16 10:45:00,110.737,110.805,110.518,110.765,1177099989.0
2005-09-16 10:50:00,110.762,110.815,110.735,110.774,1279099993.0
2005-09-16 10:55:00,110.798,110.821,110.775,110.808,1251300000.0
2005-09-16 11:00:00,110.792,110.83,110.782,110.817,1319600009.0
2005-09-16 11:05:00,110.825,110.831,110.785,110.803,1141299997.0
2005-09-16 11:10:00,110.791,110.832,110.777,110.812,1354999998.0
2005-09-16 11:15:00,110.815,110.827,110.749,110.793,1213699994.0
2005-09-16 11:20:00,110.79,110.79,110.748,110.75,1476199985.0
2005-09-16 11:25:00,110.742,110.799,110.735,110.766,1349199998.0
2005-09-16 11:30:00,110.77,110.824,110.764,110.803,1091600010.0
2005-09-16 11:35:00,110.808,110.828,110.782,110.828,1201600007.0
2005-09-16 11:40:00,110.793,110.825,110.773,110.797,1348400003.0
2005-09-16 11:45:00,110.805,110.843,110.799,110.828,1364999994.0
2005-09-16 11:50:00,110.797,110.845,110.796,110.828,1572100006.0
2005-09-16 11:55:00,110.845,110.845,110.793,110.797,1138800009.0
2005-09-16 12:00:00,110.823,110.855,110.785,110.834,1240100005.0
2005-09-16 12:05:00,110.822,110.857,110.816,110.831,1257500009.0
2005-09-16 12:10:00,110.847,110.886,110.831,110.838,1482400000.0
2005-09-16 12:15:00,110.863,110.874,110.772,110.817,1695700005.0
2005-09-16 12:20:00,110.825,110.854,110.774,110.845,1557599996.0
2005-09-16 12:25:00,110.808,110.858,110.803,110.841,1230499997.0
2005-09-16 12:30:00,110.84,110.854,110.79,110.823,1194500001.0
2005-09-16 12:35:00,110.85,110.88,110.808,110.831,1100700001.0
2005-09-16 12:40:00,110.838,110.889,110.802,110.851,1043000000.0
2005-09-16 12:45:00,110.875,110.905,110.832,110.872,1586100015.0
2005-09-16 12:50:00,110.875,110.919,110.833,110.833,801800001.0
2005-09-16 12:55:00,110.82,110.86,110.805,110.854,1537400002.0
2005-09-16 13:00:00,110.853,110.87,110.831,110.863,1342600013.0
2005-09-16 13:05:00,110.855,110.871,110.809,110.817,1457400021.0
2005-09-16 13:10:00,110.83,110.858,110.809,110.811,1016800008.0
2005-09-16 13:15:00,110.822,110.846,110.8,110.806,1117100010.0
2005-09-16 13:20:00,110.798,110.838,110.779,110.806,1238699992.0
2005-09-16 13:25:00,110.813,110.854,110.757,110.847,979900005.0
2005-09-16 13:30:00,110.847,110.899,110.832,110.87,1566999995.0
2005-09-16 13:35:00,110.86,110.904,110.854,110.862,1146200011.0
2005-09-16 13:40:00,110.865,110.877,110.79,110.851,1478199998.0
2005-09-16 13:45:00,110.86,110.871,110.758,110.807,1026500006.0
2005-09-16 13:50:00,110.812,110.862,110.811,110.824,1475200000.0
2005-09-16 13:55:00,110.845,110.885,110.797,110.876,1331100006.0
2005-09-16 14:00:00,110.86,110.908,110.837,110.895,1273500002.0
2005-09-16 14:05:00,110.878,110.933,110.871,110.904,1275600002.0
2005-09-16 14:10:00,110.88,110.891,110.852,110.862,1281799994.0
2005-09-16 14:15:00,110.86,110.883,110.837,110.874,1359700002.0
2005-09-16 14:20:00,110.86,110.923,110.853,110.867,1245199998.0
2005-09-16 14:25:00,110.874,110.921,110.868,110.909,1199900006.0
2005-09-16 14:30:00,110.863,110.863,110.79,110.816,1205599998.0
2005-09-16 14:35:00,110.805,110.934,110.802,110.915,1344900001.0
2005-09-16 14:40:00,110.907,110.978,110.907,110.962,1122200007.0
2005-09-16 14:45:00,110.964,110.978,110.929,110.952,1303000012.0
2005-09-16 14:50:00,110.962,110.974,110.907,110.919,1200800000.0
2005-09-16 14:55:00,110.909,110.951,110.817,110.817,1358200008.0
2005-09-16 15:00:00,110.837,110.98,110.837,110.953,1013000007.0
2005-09-16 15:05:00,110.967,110.978,110.823,110.83,905700000.0
2005-09-16 15:10:00,110.842,110.93,110.842,110.892,796100016.0
2005-09-16 15:15:00,110.895,110.936,110.879,110.928,1059699990.0
2005-09-16 15:20:00,110.928,110.936,110.829,110.836,1473900007.0
2005-09-16 15:25:00,110.84,110.872,110.822,110.835,1175099994.0
2005-09-16 15:30:00,110.857,110.893,110.833,110.886,1076700002.0
2005-09-16 15:35:00,110.852,110.882,110.811,110.853,1153800006.0
2005-09-16 15:40:00,110.856,110.859,110.761,110.818,1464000004.0
2005-09-16 15:45:00,110.796,110.826,110.692,110.826,1383800002.0
2005-09-16 15:50:00,110.822,110.941,110.805,110.941,935100012.0
2005-09-16 15:55:00,110.98,111.063,110.97,111.02,1129099992.0
2005-09-16 16:00:00,111.038,111.166,111.038,111.107,1146700010.0
2005-09-16 16:05:00,111.117,111.22,111.11,111.22,1313700012.0
2005-09-16 16:10:00,111.247,111.25,111.111,111.117,1023900003.0
2005-09-16 16:15:00,111.137,111.183,111.128,111.172,1349600006.0
2005-09-16 16:20:00,111.162,111.309,111.162,111.309,874900007.0
2005-09-16 16:25:00,111.317,111.411,111.315,111.403,1352700004.0
2005-09-16 16:30:00,111.405,111.417,111.352,111.353,1299700006.0
2005-09-16 16:35:00,111.352,111.39,111.315,111.365,1342899984.0
2005-09-16 16:40:00,111.363,111.408,111.332,111.34,1315499990.0
2005-09-16 16:45:00,111.337,111.416,111.319,111.35,978900007.0
2005-09-16 16:50:00,111.332,111.347,111.289,111.316,1223300002.0
2005-09-16 16:55:00,111.315,111.338,111.294,111.316,1328699994.0
2005-09-16 17:00:00,111.308,111.325,111.259,111.259,1237600000.0
2005-09-16 17:05:00,111.248,111.292,111.235,111.257,1209499985.0
2005-09-16 17:10:00,111.253,111.276,111.231,111.261,1411300003.0
2005-09-16 17:15:00,111.28,111.295,111.229,111.264,1403999996.0
2005-09-16 17:20:00,111.237,111.279,111.217,111.245,1346299991.0
2005-09-16 17:25:00,111.26,111.298,111.248,111.255,1312999989.0
2005-09-16 17:30:00,111.259,111.315,111.242,111.286,1060300005.0
2005-09-16 17:35:00,111.289,111.305,111.244,111.275,1165599996.0
2005-09-16 17:40:00,111.27,111.275,111.228,111.25,1289700000.0
2005-09-16 17:45:00,111.242,111.315,111.242,111.294,1131200006.0
2005-09-16 17:50:00,111.278,111.372,111.278,111.33,1273100008.0
2005-09-16 17:55:00,111.308,111.381,111.308,111.376,1373300006.0
2005-09-16 18:00:00,111.355,111.407,111.349,111.38,6487700056.0
2005-09-16 18:05:00,111.37,111.38,111.33,111.34,7785500070.0
2005-09-16 18:10:00,111.35,111.387,111.333,111.36,8492000041.0
2005-09-16 18:15:00,111.35,111.39,111.32,111.39,8457800004.0
2005-09-16 18:20:00,111.4,111.41,111.35,111.35,7555999995.0
2005-09-16 18:25:00,111.36,111.37,111.333,111.36,7819399995.0
2005-09-16 18:30:00,111.352,111.375,111.344,111.36,9045299979.0
2005-09-16 18:35:00,111.37,111.425,111.35,111.39,7648399976.0
2005-09-16 18:40:00,111.387,111.428,111.367,111.398,6249600027.0
2005-09-16 18:45:00,111.394,111.424,111.347,111.415,6734699990.0
2005-09-16 18:50:00,111.379,111.414,111.355,111.392,8978800020.0
2005-09-16 18:55:00,111.41,111.459,111.397,111.43,6009100005.0
2005-09-16 19:00:00,111.435,111.474,111.398,111.449,4643400021.0
2005-09-16 19:05:00,111.438,111.45,111.397,111.423,5875200023.0
2005-09-16 19:10:00,111.43,111.463,111.382,111.382,3673799997.0
2005-09-16 19:15:00,111.407,111.434,111.379,111.395,5997800004.0
2005-09-16 19:20:00,111.392,111.408,111.355,111.401,5669500036.0
2005-09-16 19:25:00,111.366,111.427,111.343,111.39,6908900004.0
2005-09-16 19:30:00,111.384,111.455,111.365,111.407,5972200012.0
2005-09-16 19:35:00,111.399,111.432,111.369,111.391,4303700001.0
2005-09-16 19:40:00,111.423,111.429,111.353,111.359,4277900007.0
2005-09-16 19:45:00,111.359,111.415,111.346,111.388,4471400029.0
2005-09-16 19:50:00,111.396,111.417,111.362,111.375,5071399975.0
2005-09-16 19:55:00,111.385,111.417,111.361,111.387,4244799998.0
2005-09-16 20:00:00,111.378,111.409,111.329,111.375,3587800009.0
2005-09-16 20:05:00,111.388,111.428,111.369,111.393,5661399986.0
2005-09-16 20:10:00,111.396,111.418,111.344,111.389,5949500012.0
2005-09-16 20:15:00,111.379,111.416,111.359,111.403,4439800020.0
2005-09-16 20:20:00,111.407,111.463,111.376,111.446,4916299999.0
2005-09-16 20:25:00,111.453,111.471,111.409,111.45,6025399997.0
2005-09-16 20:30:00,111.44,111.44,111.375,111.389,2979400000.0
2005-09-16 20:35:00,111.412,111.419,111.357,111.402,4156100011.0
2005-09-16 20:40:00,111.4,111.407,111.34,111.359,7285300015.0
2005-09-16 20:45:00,111.373,111.409,111.351,111.377,6878800004.0
2005-09-16 20:50:00,111.358,111.416,111.352,111.367,4353899997.0
2005-09-16 20:55:00,111.371,111.409,111.35,111.36,6438399976.0
2005-09-16 21:00:00,111.35,111.397,111.329,111.35,4660399952.0
2005-09-16 21:05:00,111.374,111.387,111.33,111.345,4098000012.0
2005-09-16 21:10:00,111.346,111.367,111.312,111.312,3591099997.0
2005-09-16 21:15:00,111.318,111.361,111.297,111.319,6218699996.0
2005-09-16 21:20:00,111.318,111.357,111.298,111.302,4999200002.0
2005-09-16 21:25:00,111.306,111.341,111.281,111.293,4014000008.0
2005-09-16 21:30:00,111.295,111.345,111.271,111.292,3012800002.0
2005-09-16 21:35:00,111.322,111.337,111.279,111.315,2467400004.0
2005-09-16 21:40:00,111.301,111.369,111.3,111.349,4019999992.0
2005-09-16 21:45:00,111.342,111.374,111.305,111.37,3257799998.0
2005-09-16 21:50:00,111.363,111.382,111.321,111.365,1842000016.0
2005-09-16 21:55:00,111.358,111.376,111.323,111.33,1954499993.0
2005-09-16 22:00:00,111.333,111.376,111.303,111.335,4430199996.0
2005-09-16 22:05:00,111.336,111.351,111.281,111.281,1329200013.0
2005-09-16 22:10:00,111.287,111.336,111.284,111.29,1690600008.0
2005-09-16 22:15:00,111.287,111.35,111.284,111.33,2366399997.0
2005-09-16 22:20:00,111.338,111.36,111.313,111.33,1350500008.0
2005-09-16 22:25:00,111.366,111.37,111.318,111.351,2042100001.0
2005-09-16 22:30:00,111.342,111.366,111.298,111.333,2527099996.0
2005-09-16 22:35:00,111.342,111.365,111.285,111.332,1709100016.0
2005-09-16 22:40:00,111.325,111.357,111.316,111.335,1454000012.0
2005-09-16 22:45:00,111.335,111.374,111.312,111.344,1802000004.0
2005-09-16 22:50:00,111.312,111.348,111.269,111.295,1956700001.0
2005-09-16 22:55:00,111.296,111.348,111.28,111.328,1756300011.0
2005-09-18 23:00:00,111.351,111.491,111.351,111.474,1449599987.0
2005-09-18 23:05:00,111.459,111.486,111.442,111.461,1148200008.0
2005-09-18 23:10:00,111.46,111.482,111.441,111.472,956100004.0
2005-09-18 23:15:00,111.465,111.482,111.428,111.462,943899993.0
2005-09-18 23:20:00,111.473,111.507,111.459,111.467,1148500001.0
2005-09-18 23:25:00,111.468,111.475,111.429,111.468,1409000004.0
2005-09-18 23:30:00,111.466,111.493,111.451,111.469,1408599999.0
2005-09-18 23:35:00,111.471,111.493,111.44,111.445,1436500009.0
2005-09-18 23:40:00,111.447,111.483,111.432,111.459,1287300003.0
2005-09-18 23:45:00,111.475,111.498,111.436,111.455,1425700004.0
2005-09-18 23:50:00,111.45,111.482,111.441,111.463,1001300000.0
2005-09-18 23:55:00,111.495,111.497,111.438,111.485,982299999.0
2005-09-19 00:00:00,111.488,111.506,111.449,111.477,1198899990.0
2005-09-19 00:05:00,111.473,111.493,111.428,111.493,1312999991.0
2005-09-19 00:10:00,111.49,111.514,111.439,111.455,926299996.0
2005-09-19 00:15:00,111.491,111.491,111.391,111.398,1159500000.0
2005-09-19 00:20:00,111.419,111.469,111.398,111.41,1403999993.0
2005-09-19 00:25:00,111.413,111.45,111.402,111.414,1208100008.0
2005-09-19 00:30:00,111.418,111.435,111.365,111.387,1479200001.0
2005-09-19 00:35:00,111.42,111.43,111.354,111.414,1410800005.0
2005-09-19 00:40:00,111.391,111.469,111.376,111.421,1084599991.0
2005-09-19 00:45:00,111.442,111.47,111.414,111.449,1222200001.0
2005-09-19 00:50:00,111.44,111.483,111.412,111.461,1092499987.0
2005-09-19 00:55:00,111.457,111.462,111.397,111.397,1409600000.0
2005-09-19 01:00:00,111.385,111.416,111.326,111.367,1234799997.0
2005-09-19 01:05:00,111.384,111.413,111.34,111.367,1321900004.0
2005-09-19 01:10:00,111.378,111.46,111.37,111.451,1275200009.0
2005-09-19 01:15:00,111.43,111.469,111.414,111.466,1081999999.0
2005-09-19 01:20:00,111.44,111.464,111.414,111.456,1436800011.0
2005-09-19 01:25:00,111.428,111.473,111.404,111.429,1083400000.0
2005-09-19 01:30:00,111.423,111.467,111.398,111.438,1423699998.0
2005-09-19 01:35:00,111.442,111.489,111.413,111.448,1222900005.0
2005-09-19 01:40:00,111.472,111.49,111.404,111.49,1203099991.0
2005-09-19 01:45:00,111.499,111.594,111.465,111.583,1129800013.0
2005-09-19 01:50:00,111.592,111.604,111.54,111.566,1374599991.0
2005-09-19 01:55:00,111.574,111.578,111.502,111.519,1548199988.0
2005-09-19 02:00:00,111.53,111.539,111.465,111.465,875300002.0
2005-09-19 02:05:00,111.454,111.468,111.411,111.449,1044199991.0
2005-09-19 02:10:00,111.43,111.446,111.373,111.388,1615200001.0
2005-09-19 02:15:00,111.38,111.423,111.355,111.377,1148699997.0
2005-09-19 02:20:00,111.374,111.406,111.354,111.354,1046099994.0
2005-09-19 02:25:00,111.34,111.447,111.332,111.415,1531900008.0
2005-09-19 02:30:00,111.418,111.421,111.381,111.407,1212900005.0
2005-09-19 02:35:00,111.395,111.458,111.382,111.452,1514800013.0
2005-09-19 02:40:00,111.459,111.469,111.408,111.464,1220300002.0
2005-09-19 02:45:00,111.465,111.48,111.422,111.464,1209799992.0
2005-09-19 02:50:00,111.474,111.487,111.42,111.471,1170299994.0
2005-09-19 02:55:00,111.476,111.479,111.43,111.439,1058499993.0
2005-09-19 03:00:00,111.429,111.465,111.413,111.445,1432299996.0
2005-09-19 03:05:00,111.44,111.469,111.423,111.469,1598499995.0
2005-09-19 03:10:00,111.455,111.518,111.44,111.494,1147499995.0
2005-09-19 03:15:00,111.49,111.511,111.446,111.47,1105400001.0
2005-09-19 03:20:00,111.483,111.488,111.425,111.473,1111600004.0
2005-09-19 03:25:00,111.47,111.499,111.457,111.482,1186000005.0
2005-09-19 03:30:00,111.452,111.496,111.428,111.49,1212500008.0
2005-09-19 03:35:00,111.475,111.501,111.446,111.47,1203499996.0
2005-09-19 03:40:00,111.461,111.514,111.435,111.454,1195099992.0
2005-09-19 03:45:00,111.493,111.537,111.465,111.497,998600004.0
2005-09-19 03:50:00,111.49,111.524,111.473,111.497,947400006.0
2005-09-19 03:55:00,111.505,111.515,111.454,111.463,1244400000.0
2005-09-19 04:00:00,111.488,111.498,111.45,111.474,1205000006.0
2005-09-19 04:05:00,111.475,111.502,111.45,111.457,1216600011.0
2005-09-19 04:10:00,111.48,111.507,111.451,111.499,1263600009.0
2005-09-19 04:15:00,111.51,111.51,111.462,111.479,1228400000.0
2005-09-19 04:20:00,111.47,111.496,111.454,111.485,1024599992.0
2005-09-19 04:25:00,111.483,111.504,111.446,111.491,1162200003.0
2005-09-19 04:30:00,111.493,111.512,111.433,111.458,1270600004.0
2005-09-19 04:35:00,111.47,111.504,111.452,111.476,1229199998.0
2005-09-19 04:40:00,111.485,111.495,111.419,111.419,1105100009.0
2005-09-19 04:45:00,111.434,111.483,111.425,111.475,1208599996.0
2005-09-19 04:50:00,111.475,111.494,111.434,111.45,1582900000.0
2005-09-19 04:55:00,111.455,111.498,111.412,111.497,1184300013.0
2005-09-19 05:00:00,111.498,111.517,111.442,111.455,898599999.0
2005-09-19 05:05:00,111.474,111.485,111.43,111.483,1214400012.0
2005-09-19 05:10:00,111.49,111.494,111.457,111.473,1540200002.0
2005-09-19 05:15:00,111.47,111.495,111.441,111.475,1332299997.0
2005-09-19 05:20:00,111.488,111.496,111.438,111.484,1456099994.0
2005-09-19 05:25:00,111.475,111.487,111.433,111.446,929399998.0
2005-09-19 05:30:00,111.47,111.477,111.426,111.475,1431100015.0
2005-09-19 05:35:00,111.462,111.493,111.436,111.451,955799997.0
2005-09-19 05:40:00,111.475,111.503,111.453,111.488,1104899994.0
2005-09-19 05:45:00,111.5,111.517,111.438,111.504,1162799989.0
2005-09-19 05:50:00,111.517,111.517,111.467,111.495,1434599982.0
2005-09-19 05:55:00,111.508,111.515,111.472,111.482,1213900003.0
2005-09-19 06:00:00,111.475,111.533,111.471,111.505,979700002.0
2005-09-19 06:05:00,111.515,111.538,111.488,111.536,1300000018.0
2005-09-19 06:10:00,111.518,111.528,111.481,111.489,1349200010.0
2005-09-19 06:15:00,111.485,111.539,111.471,111.49,1107699996.0
2005-09-19 06:20:00,111.502,111.536,111.49,111.497,1563800002.0
2005-09-19 06:25:00,111.492,111.521,111.473,111.499,1273699995.0
2005-09-19 06:30:00,111.499,111.5,111.422,111.468,1164000000.0
2005-09-19 06:35:00,111.466,111.47,111.389,111.429,1259700007.0
2005-09-19 06:40:00,111.402,111.451,111.399,111.416,1103200000.0
2005-09-19 06:45:00,111.425,111.448,111.365,111.378,1308800009.0
2005-09-19 06:50:00,111.368,111.392,111.337,111.37,1063300004.0
2005-09-19 06:55:00,111.36,111.36,111.302,111.313,996399992.0
2005-09-19 07:00:00,111.295,111.407,111.295,111.385,1234999990.0
2005-09-19 07:05:00,111.397,111.474,111.386,111.474,1232299992.0
2005-09-19 07:10:00,111.452,111.494,111.432,111.46,1370600010.0
2005-09-19 07:15:00,111.44,111.505,111.368,111.489,1032100005.0
2005-09-19 07:20:00,111.493,111.493,111.403,111.433,877800005.0
2005-09-19 07:25:00,111.445,111.48,111.401,111.42,1232599994.0
2005-09-19 07:30:00,111.421,111.451,111.372,111.395,1108400006.0
2005-09-19 07:35:00,111.395,111.522,111.395,111.492,850600010.0
2005-09-19 07:40:00,111.488,111.524,111.42,111.507,1068899996.0
2005-09-19 07:45:00,111.508,111.55,111.476,111.55,1237900005.0
2005-09-19 07:50:00,111.552,111.609,111.518,111.589,1013399990.0
2005-09-19 07:55:00,111.605,111.656,111.604,111.632,1466900008.0
2005-09-19 08:00:00,111.63,111.648,111.581,111.605,1180599998.0
2005-09-19 08:05:00,111.615,111.658,111.577,111.638,1019400010.0
2005-09-19 08:10:00,111.633,111.645,111.613,111.634,1410000012.0
2005-09-19 08:15:00,111.61,111.672,111.604,111.617,1011800005.0
2005-09-19 08:20:00,111.642,111.642,111.521,111.522,1180599994.0
2005-09-19 08:25:00,111.56,111.585,111.528,111.577,1089399991.0
2005-09-19 08:30:00,111.588,111.641,111.586,111.626,1328400001.0
2005-09-19 08:35:00,111.603,111.641,111.56,111.56,952499991.0
2005-09-19 08:40:00,111.619,111.632,111.561,111.589,1234199983.0
2005-09-19 08:45:00,111.612,111.619,111.547,111.591,1451000004.0
2005-09-19 08:50:00,111.591,111.602,111.511,111.558,1463300007.0
2005-09-19 08:55:00,111.558,111.585,111.535,111.574,927000002.0
2005-09-19 09:00:00,111.576,111.576,111.497,111.52,1078699996.0
2005-09-19 09:05:00,111.532,111.547,111.498,111.5,1203300003.0
2005-09-19 09:10:00,111.484,111.503,111.441,111.443,1199400002.0
2005-09-19 09:15:00,111.45,111.479,111.402,111.465,1019100002.0
2005-09-19 09:20:00,111.45,111.485,111.432,111.485,1071200009.0
2005-09-19 09:25:00,111.478,111.506,111.452,111.457,1000299999.0
2005-09-19 09:30:00,111.467,111.507,111.442,111.476,978999996.0
2005-09-19 09:35:00,111.485,111.508,111.44,111.498,1300000003.0
2005-09-19 09:40:00,111.493,111.525,111.452,111.49,1358799992.0
2005-09-19 09:45:00,111.5,111.568,111.472,111.568,1305999997.0
2005-09-19 09:50:00,111.553,111.562,111.516,111.541,958799998.0
2005-09-19 09:55:00,111.542,111.563,111.471,111.502,964499997.0
2005-09-19 10:00:00,111.485,111.544,111.472,111.472,1122899990.0
2005-09-19 10:05:00,111.51,111.544,111.466,111.5,1021999996.0
2005-09-19 10:10:00,111.536,111.548,111.491,111.51,1637199995.0
2005-09-19 10:15:00,111.5,111.565,111.442,111.539,1431000014.0
2005-09-19 10:20:00,111.53,111.556,111.495,111.508,1295799995.0
2005-09-19 10:25:00,111.509,111.547,111.506,111.516,1034499998.0
2005-09-19 10:30:00,111.513,111.591,111.489,111.584,1308499998.0
2005-09-19 10:35:00,111.578,111.585,111.529,111.554,1285800001.0
2005-09-19 10:40:00,111.553,111.565,111.455,111.455,1104899998.0
2005-09-19 10:45:00,111.443,111.459,111.38,111.396,793499996.0
2005-09-19 10:50:00,111.391,111.41,111.349,111.353,845600000.0
2005-09-19 10:55:00,111.357,111.431,111.332,111.404,1354699991.0
2005-09-19 11:00:00,111.413,111.49,111.378,111.435,1603800005.0
2005-09-19 11:05:00,111.421,111.475,111.391,111.433,1482300009.0
2005-09-19 11:10:00,111.45,111.488,111.426,111.47,1188099997.0
2005-09-19 11:15:00,111.468,111.483,111.428,111.432,996499992.0
2005-09-19 11:20:00,111.442,111.462,111.402,111.429,1283299993.0
2005-09-19 11:25:00,111.42,111.46,111.388,111.429,1227999991.0
2005-09-19 11:30:00,111.433,111.468,111.409,111.428,1130699999.0
2005-09-19 11:35:00,111.42,111.439,111.387,111.408,1195899994.0
2005-09-19 11:40:00,111.411,111.447,111.374,111.397,1104999982.0
2005-09-19 11:45:00,111.403,111.431,111.39,111.412,1113499995.0
2005-09-19 11:50:00,111.42,111.471,111.403,111.461,1585899987.0
2005-09-19 11:55:00,111.435,111.469,111.408,111.425,1255800009.0
2005-09-19 12:00:00,111.43,111.434,111.363,111.365,1251899999.0
2005-09-19 12:05:00,111.368,111.398,111.332,111.373,1444299991.0
2005-09-19 12:10:00,111.381,111.403,111.364,111.378,1091200001.0
2005-09-19 12:15:00,111.395,111.411,111.336,111.381,1155000006.0
2005-09-19 12:20:00,111.375,111.405,111.355,111.375,1285400004.0
2005-09-19 12:25:00,111.353,111.419,111.349,111.389,1508999997.0
2005-09-19 12:30:00,111.394,111.416,111.354,111.369,1253200009.0
2005-09-19 12:35:00,111.4,111.403,111.302,111.324,1169400004.0
2005-09-19 12:40:00,111.318,111.346,111.273,111.304,1149799995.0
2005-09-19 12:45:00,111.3,111.335,111.272,111.292,1473100001.0
2005-09-19 12:50:00,111.28,111.315,111.263,111.28,1118100000.0
2005-09-19 12:55:00,111.282,111.34,111.259,111.34,1412800009.0
2005-09-19 13:00:00,111.331,111.353,111.289,111.314,1425199999.0
2005-09-19 13:05:00,111.306,111.339,111.251,111.281,1557200010.0
2005-09-19 13:10:00,111.27,111.287,111.218,111.265,1104099995.0
2005-09-19 13:15:00,111.283,111.33,111.245,111.304,1398399994.0
2005-09-19 13:20:00,111.32,111.342,111.289,111.316,1198800012.0
2005-09-19 13:25:00,111.324,111.34,111.26,111.299,1342099996.0
2005-09-19 13:30:00,111.302,111.337,111.284,111.314,1476799998.0
2005-09-19 13:35:00,111.323,111.368,111.303,111.368,1155699996.0
2005-09-19 13:40:00,111.357,111.4,111.338,111.352,1581099993.0
2005-09-19 13:45:00,111.35,111.375,111.312,111.371,1336599998.0
2005-09-19 13:50:00,111.372,111.38,111.323,111.356,1457500001.0
2005-09-19 13:55:00,111.35,111.376,111.313,111.313,1018100001.0
2005-09-19 14:00:00,111.323,111.368,111.314,111.33,1083900007.0
2005-09-19 14:05:00,111.36,111.411,111.354,111.404,1308599999.0
2005-09-19 14:10:00,111.41,111.454,111.366,111.448,912899990.0
2005-09-19 14:15:00,111.456,111.493,111.43,111.47,1277599986.0
2005-09-19 14:20:00,111.467,111.481,111.431,111.449,1258999990.0
2005-09-19 14:25:00,111.457,111.541,111.45,111.503,966800007.0
2005-09-19 14:30:00,111.525,111.538,111.489,111.524,1264499995.0
2005-09-19 14:35:00,111.498,111.512,111.463,111.465,926999999.0
2005-09-19 14:40:00,111.489,111.545,111.47,111.522,1481600006.0
2005-09-19 14:45:00,111.512,111.551,111.5,111.523,1218600001.0
2005-09-19 14:50:00,111.529,111.564,111.51,111.522,1278899995.0
2005-09-19 14:55:00,111.54,111.561,111.495,111.542,1135699999.0
2005-09-19 15:00:00,111.542,111.56,111.485,111.513,1332999995.0
2005-09-19 15:05:00,111.507,111.517,111.454,111.485,1015999999.0
2005-09-19 15:10:00,111.488,111.497,111.407,111.432,920499999.0
2005-09-19 15:15:00,111.429,111.464,111.406,111.417,1204600006.0
2005-09-19 15:20:00,111.449,111.488,111.394,111.468,1418900012.0
2005-09-19 15:25:00,111.443,111.462,111.387,111.408,892999996.0
2005-09-19 15:30:00,111.403,111.441,111.387,111.431,1177199991.0
2005-09-19 15:35:00,111.438,111.439,111.358,111.376,1491499990.0
2005-09-19 15:40:00,111.369,111.38,111.323,111.378,1044099998.0
2005-09-19 15:45:00,111.383,111.404,111.317,111.392,1153699989.0
2005-09-19 15:50:00,111.395,111.403,111.309,111.317,998800015.0
2005-09-19 15:55:00,111.327,111.424,111.327,111.424,901900002.0
2005-09-19 16:00:00,111.447,111.458,111.384,111.388,1344199997.0
2005-09-19 16:05:00,111.388,111.407,111.323,111.327,1036499999.0
2005-09-19 16:10:00,111.345,111.35,111.273,111.295,1098300006.0
2005-09-19 16:15:00,111.305,111.366,111.286,111.322,1373200021.0
2005-09-19 16:20:00,111.322,111.365,111.252,111.252,1114199997.0
2005-09-19 16:25:00,111.266,111.327,111.26,111.283,1303300001.0
2005-09-19 16:30:00,111.295,111.315,111.252,111.286,1095300001.0
2005-09-19 16:35:00,111.29,111.331,111.236,111.31,1123100013.0
2005-09-19 16:40:00,111.323,111.352,111.278,111.308,1270799994.0
2005-09-19 16:45:00,111.29,111.354,111.281,111.291,1059299996.0
2005-09-19 16:50:00,111.3,111.318,111.243,111.251,962900014.0
2005-09-19 16:55:00,111.241,111.253,111.213,111.253,898699993.0
2005-09-19 17:00:00,111.252,111.263,111.207,111.235,1414600008.0
2005-09-19 17:05:00,111.22,111.237,111.157,111.166,1323400008.0
2005-09-19 17:10:00,111.178,111.207,111.164,111.206,1348000009.0
2005-09-19 17:15:00,111.207,111.244,111.172,111.172,1270999998.0
2005-09-19 17:20:00,111.184,111.209,111.169,111.201,1151000006.0
2005-09-19 17:25:00,111.218,111.275,111.196,111.244,1083899998.0
2005-09-19 17:30:00,111.25,111.294,111.23,111.249,1211600002.0
2005-09-19 17:35:00,111.24,111.241,111.148,111.173,1165299993.0
2005-09-19 17:40:00,111.157,111.241,111.157,111.225,1100399998.0
2005-09-19 17:45:00,111.225,111.304,111.2,111.248,1341400006.0
2005-09-19 17:50:00,111.261,111.309,111.258,111.283,1101900013.0
2005-09-19 17:55:00,111.284,111.32,111.269,111.316,1251800004.0
2005-09-19 18:00:00,111.288,111.3,111.26,111.26,7783100016.0
2005-09-19 18:05:00,111.27,111.3,111.24,111.28,8969000040.0
2005-09-19 18:10:00,111.26,111.29,111.228,111.28,5428400026.0
2005-09-19 18:15:00,111.27,111.28,111.229,111.28,8831600058.0
2005-09-19 18:20:00,111.29,111.29,111.26,111.26,4947599997.0
2005-09-19 18:25:00,111.27,111.3,111.255,111.3,8946600017.0
2005-09-19 18:30:00,111.29,111.36,111.273,111.36,9804299986.0
2005-09-19 18:35:00,111.35,111.371,111.339,111.342,6974499973.0
2005-09-19 18:40:00,111.336,111.394,111.336,111.366,7577900001.0
2005-09-19 18:45:00,111.335,111.379,111.304,111.35,6173799994.0
2005-09-19 18:50:00,111.354,111.437,111.344,111.415,8710300022.0
2005-09-19 18:55:00,111.42,111.435,111.379,111.415,4808800018.0
2005-09-19 19:00:00,111.405,111.434,111.364,111.386,4364700006.0
2005-09-19 19:05:00,111.386,111.386,111.329,111.34,5760700013.0
2005-09-19 19:10:00,111.342,111.387,111.328,111.349,4029199995.0
2005-09-19 19:15:00,111.357,111.39,111.315,111.379,6318799990.0
2005-09-19 19:20:00,111.375,111.433,111.34,111.393,5621099969.0
2005-09-19 19:25:00,111.419,111.456,111.403,111.445,7208299994.0
2005-09-19 19:30:00,111.439,111.469,111.41,111.455,6444799980.0
2005-09-19 19:35:00,111.455,111.478,111.424,111.473,4070100006.0
2005-09-19 19:40:00,111.45,111.49,111.411,111.48,4658200006.0
2005-09-19 19:45:00,111.448,111.491,111.42,111.463,4482499988.0
2005-09-19 19:50:00,111.468,111.521,111.451,111.51,4844200007.0
2005-09-19 19:55:00,111.507,111.539,111.477,111.513,4458900012.0
2005-09-19 20:00:00,111.498,111.505,111.439,111.475,3787399982.0
2005-09-19 20:05:00,111.471,111.517,111.453,111.463,5618100004.0
2005-09-19 20:10:00,111.467,111.497,111.444,111.475,5506199994.0
2005-09-19 20:15:00,111.459,111.511,111.449,111.511,4432599995.0
2005-09-19 20:20:00,111.463,111.505,111.443,111.487,4850600012.0
2005-09-19 20:25:00,111.496,111.521,111.487,111.505,3037799989.0
2005-09-19 20:30:00,111.51,111.542,111.474,111.513,6612800022.0
2005-09-19 20:35:00,111.511,111.558,111.475,111.545,3845399997.0
2005-09-19 20:40:00,111.519,111.559,111.506,111.509,5623399994.0
2005-09-19 20:45:00,111.508,111.547,111.461,111.462,6653400002.0
2005-09-19 20:50:00,111.478,111.49,111.415,111.438,4836100012.0
2005-09-19 20:55:00,111.466,111.51,111.429,111.47,7982099974.0
2005-09-19 21:00:00,111.501,111.506,111.458,111.478,5714100004.0
2005-09-19 21:05:00,111.487,111.514,111.444,111.479,4292399999.0
2005-09-19 21:10:00,111.475,111.506,111.432,111.454,3703500000.0
2005-09-19 21:15:00,111.465,111.488,111.435,111.447,6468500031.0
2005-09-19 21:20:00,111.449,111.497,111.426,111.467,7124499979.0
2005-09-19 21:25:00,111.472,111.514,111.451,111.486,4475600004.0
2005-09-19 21:30:00,111.474,111.517,111.462,111.48,3045600014.0
2005-09-19 21:35:00,111.495,111.504,111.427,111.494,2002600005.0
2005-09-19 21:40:00,111.492,111.516,111.464,111.496,3768500015.0
2005-09-19 21:45:00,111.459,111.5,111.447,111.476,3949500000.0
2005-09-19 21:50:00,111.458,111.486,111.434,111.465,1708300005.0
2005-09-19 21:55:00,111.468,111.488,111.42,111.477,1899999992.0
2005-09-19 22:00:00,111.471,111.484,111.407,111.415,4107599995.0
2005-09-19 22:05:00,111.439,111.471,111.405,111.439,1623799988.0
2005-09-19 22:10:00,111.452,111.473,111.432,111.457,1906900010.0
2005-09-19 22:15:00,111.462,111.523,111.43,111.484,2106800000.0
2005-09-19 22:20:00,111.47,111.503,111.447,111.474,1383699995.0
2005-09-19 22:25:00,111.46,111.521,111.451,111.48,1856999994.0
2005-09-19 22:30:00,111.478,111.517,111.47,111.492,2417099994.0
2005-09-19 22:35:00,111.493,111.53,111.479,111.508,1578599999.0
2005-09-19 22:40:00,111.507,111.511,111.447,111.467,1589199999.0
2005-09-19 22:45:00,111.469,111.475,111.43,111.467,1759700000.0
2005-09-19 22:50:00,111.452,111.467,111.418,111.452,1453500000.0
2005-09-19 22:55:00,111.457,111.525,111.449,111.473,1682400001.0
2005-09-19 23:00:00,111.497,111.571,111.497,111.557,1316399989.0
2005-09-19 23:05:00,111.558,111.558,111.499,111.507,1483200008.0
2005-09-19 23:10:00,111.515,111.54,111.504,111.506,1091499999.0
2005-09-19 23:15:00,111.493,111.532,111.483,111.515,1414400007.0
2005-09-19 23:20:00,111.478,111.528,111.477,111.525,1351300002.0
2005-09-19 23:25:00,111.503,111.554,111.501,111.536,1188599989.0
2005-09-19 23:30:00,111.526,111.526,111.474,111.474,1152900005.0
2005-09-19 23:35:00,111.472,111.508,111.446,111.5,1240900010.0
2005-09-19 23:40:00,111.491,111.504,111.456,111.501,1169399996.0
2005-09-19 23:45:00,111.5,111.516,111.466,111.484,1264700007.0
2005-09-19 23:50:00,111.489,111.52,111.465,111.465,1335200000.0
2005-09-19 23:55:00,111.465,111.52,111.462,111.473,1095799994.0
2005-09-20 00:00:00,111.489,111.545,111.486,111.49,1427899999.0
2005-09-20 00:05:00,111.492,111.521,111.476,111.485,1060799993.0
2005-09-20 00:10:00,111.48,111.508,111.474,111.504,1360800000.0
2005-09-20 00:15:00,111.512,111.555,111.507,111.528,1294399999.0
2005-09-20 00:20:00,111.548,111.585,111.518,111.534,1320199988.0
2005-09-20 00:25:00,111.517,111.555,111.502,111.528,955999999.0
2005-09-20 00:30:00,111.51,111.56,111.497,111.525,985300004.0
2005-09-20 00:35:00,111.537,111.557,111.506,111.535,1388600001.0
2005-09-20 00:40:00,111.54,111.564,111.508,111.541,1196500006.0
2005-09-20 00:45:00,111.535,111.539,111.484,111.484,993900006.0
2005-09-20 00:50:00,111.445,111.486,111.438,111.468,1029700000.0
2005-09-20 00:55:00,111.465,111.495,111.46,111.462,1182499997.0
2005-09-20 01:00:00,111.468,111.498,111.442,111.461,1461700017.0
2005-09-20 01:05:00,111.448,111.49,111.444,111.456,1000200005.0
2005-09-20 01:10:00,111.443,111.462,111.412,111.414,1264699999.0
2005-09-20 01:15:00,111.437,111.454,111.407,111.442,1269000012.0
2005-09-20 01:20:00,111.442,111.467,111.431,111.453,951699996.0
2005-09-20 01:25:00,111.44,111.52,111.438,111.512,1173800002.0
2005-09-20 01:30:00,111.496,111.528,111.452,111.464,877400004.0
2005-09-20 01:35:00,111.475,111.508,111.45,111.474,958700000.0
2005-09-20 01:40:00,111.47,111.541,111.468,111.526,1183799997.0
2005-09-20 01:45:00,111.523,111.537,111.459,111.481,1340800012.0
2005-09-20 01:50:00,111.465,111.516,111.461,111.475,1387900008.0
2005-09-20 01:55:00,111.501,111.544,111.494,111.516,1046800008.0
2005-09-20 02:00:00,111.53,111.582,111.475,111.546,1097400003.0
2005-09-20 02:05:00,111.559,111.604,111.555,111.565,1163800007.0
2005-09-20 02:10:00,111.545,111.601,111.541,111.541,1328600001.0
2005-09-20 02:15:00,111.55,111.581,111.533,111.573,1066100004.0
2005-09-20 02:20:00,111.538,111.576,111.532,111.535,1163399996.0
2005-09-20 02:25:00,111.552,111.575,111.534,111.547,1078599998.0
2005-09-20 02:30:00,111.57,111.581,111.541,111.56,1166399985.0
2005-09-20 02:35:00,111.548,111.614,111.533,111.603,1132000006.0
2005-09-20 02:40:00,111.597,111.617,111.535,111.538,1131699995.0
2005-09-20 02:45:00,111.538,111.581,111.517,111.566,1176100007.0
2005-09-20 02:50:00,111.578,111.621,111.545,111.545,1226999996.0
2005-09-20 02:55:00,111.53,111.556,111.498,111.502,1017799995.0
2005-09-20 03:00:00,111.502,111.548,111.443,111.447,1416900006.0
2005-09-20 03:05:00,111.429,111.496,111.426,111.462,1434799986.0
2005-09-20 03:10:00,111.458,111.471,111.382,111.382,1138700006.0
2005-09-20 03:15:00,111.393,111.393,111.337,111.373,1312499995.0
2005-09-20 03:20:00,111.362,111.387,111.274,111.277,943600001.0
2005-09-20 03:25:00,111.285,111.309,111.224,111.252,1145599990.0
2005-09-20 03:30:00,111.241,111.289,111.228,111.241,1015400010.0
2005-09-20 03:35:00,111.24,111.27,111.205,111.264,983900000.0
2005-09-20 03:40:00,111.243,111.295,111.225,111.295,1064300008.0
2005-09-20 03:45:00,111.3,111.338,111.286,111.305,1098000009.0
2005-09-20 03:50:00,111.303,111.349,111.295,111.314,1038400004.0
2005-09-20 03:55:00,111.34,111.347,111.276,111.276,1097600019.0
2005-09-20 04:00:00,111.302,111.305,111.255,111.278,1218099997.0
2005-09-20 04:05:00,111.271,111.306,111.257,111.28,1016600005.0
2005-09-20 04:10:00,111.267,111.344,111.261,111.321,1114899997.0
2005-09-20 04:15:00,111.321,111.342,111.302,111.319,1078900004.0
2005-09-20 04:20:00,111.319,111.353,111.319,111.332,1528100009.0
2005-09-20 04:25:00,111.329,111.381,111.32,111.375,1334500002.0
2005-09-20 04:30:00,111.363,111.382,111.35,111.366,1009900009.0
2005-09-20 04:35:00,111.357,111.382,111.326,111.342,1520099997.0
2005-09-20 04:40:00,111.331,111.406,111.295,111.383,1108199996.0
2005-09-20 04:45:00,111.39,111.41,111.36,111.372,1239199999.0
2005-09-20 04:50:00,111.371,111.383,111.315,111.349,1448699991.0
2005-09-20 04:55:00,111.338,111.388,111.329,111.333,1149400011.0
2005-09-20 05:00:00,111.345,111.385,111.332,111.36,1203899999.0
2005-09-20 05:05:00,111.386,111.389,111.349,111.373,1101600001.0
2005-09-20 05:10:00,111.377,111.39,111.344,111.352,1276099998.0
2005-09-20 05:15:00,111.348,111.375,111.329,111.348,1433400015.0
2005-09-20 05:20:00,111.358,111.369,111.331,111.346,1057599995.0
2005-09-20 05:25:00,111.34,111.372,111.337,111.349,1372999993.0
2005-09-20 05:30:00,111.36,111.38,111.325,111.356,1367900009.0
2005-09-20 05:35:00,111.344,111.37,111.321,111.347,1278200000.0
2005-09-20 05:40:00,111.35,111.364,111.324,111.335,1050700000.0
2005-09-20 05:45:00,111.344,111.363,111.323,111.345,1028800007.0
2005-09-20 05:50:00,111.36,111.369,111.31,111.349,1171699989.0
2005-09-20 05:55:00,111.343,111.368,111.323,111.357,1400400006.0
2005-09-20 06:00:00,111.355,111.368,111.324,111.332,1412999994.0
2005-09-20 06:05:00,111.34,111.368,111.322,111.329,1288299993.0
2005-09-20 06:10:00,111.336,111.363,111.322,111.328,1363199992.0
2005-09-20 06:15:00,111.337,111.357,111.32,111.345,991300001.0
2005-09-20 06:20:00,111.335,111.369,111.319,111.333,964199996.0
2005-09-20 06:25:00,111.334,111.357,111.3,111.33,1098199994.0
2005-09-20 06:30:00,111.352,111.356,111.297,111.301,1200999983.0
2005-09-20 06:35:00,111.302,111.352,111.301,111.323,1229000009.0
2005-09-20 06:40:00,111.328,111.355,111.319,111.325,1028100006.0
2005-09-20 06:45:00,111.319,111.353,111.31,111.32,1056499997.0
2005-09-20 06:50:00,111.327,111.353,111.311,111.338,1103900003.0
2005-09-20 06:55:00,111.338,111.36,111.304,111.333,1248599991.0
2005-09-20 07:00:00,111.333,111.39,111.312,111.372,1418999995.0
2005-09-20 07:05:00,111.38,111.41,111.354,111.366,1379599983.0
2005-09-20 07:10:00,111.38,111.384,111.347,111.355,1396700012.0
2005-09-20 07:15:00,111.365,111.393,111.318,111.365,1190700006.0
2005-09-20 07:20:00,111.37,111.397,111.352,111.369,1114800001.0
2005-09-20 07:25:00,111.373,111.433,111.373,111.396,1214299990.0
2005-09-20 07:30:00,111.395,111.414,111.367,111.383,1333599998.0
2005-09-20 07:35:00,111.394,111.426,111.363,111.379,891600012.0
2005-09-20 07:40:00,111.38,111.389,111.34,111.369,836700008.0
2005-09-20 07:45:00,111.392,111.418,111.373,111.396,1103799997.0
2005-09-20 07:50:00,111.413,111.463,111.413,111.434,734599996.0
2005-09-20 07:55:00,111.433,111.486,111.414,111.419,1207899997.0
2005-09-20 08:00:00,111.413,111.439,111.343,111.398,1249499994.0
2005-09-20 08:05:00,111.393,111.424,111.357,111.382,1417300009.0
2005-09-20 08:10:00,111.378,111.4,111.352,111.352,1675500013.0
2005-09-20 08:15:00,111.37,111.376,111.332,111.335,1191499994.0
2005-09-20 08:20:00,111.352,111.354,111.321,111.325,1155799996.0
2005-09-20 08:25:00,111.325,111.35,111.186,111.212,1207599998.0
2005-09-20 08:30:00,111.185,111.217,111.121,111.195,1135800004.0
2005-09-20 08:35:00,111.23,111.233,111.149,111.196,1140200008.0
2005-09-20 08:40:00,111.23,111.257,111.184,111.227,1187700014.0
2005-09-20 08:45:00,111.206,111.246,111.173,111.204,1663599997.0
2005-09-20 08:50:00,111.2,111.221,111.167,111.206,987099986.0
2005-09-20 08:55:00,111.193,111.305,111.193,111.284,1085799996.0
2005-09-20 09:00:00,111.292,111.316,111.244,111.268,1403799997.0
2005-09-20 09:05:00,111.268,111.32,111.245,111.287,1110200009.0
2005-09-20 09:10:00,111.267,111.297,111.236,111.242,1424599994.0
2005-09-20 09:15:00,111.288,111.308,111.229,111.229,1496400003.0
2005-09-20 09:20:00,111.235,111.271,111.21,111.21,1371000008.0
2005-09-20 09:25:00,111.241,111.26,111.204,111.248,1289199989.0
2005-09-20 09:30:00,111.247,111.307,111.222,111.307,1012600001.0
2005-09-20 09:35:00,111.313,111.343,111.303,111.324,1351400011.0
2005-09-20 09:40:00,111.322,111.347,111.282,111.289,1122899992.0
2005-09-20 09:45:00,111.298,111.359,111.296,111.339,1372899997.0
2005-09-20 09:50:00,111.326,111.361,111.318,111.321,1193200003.0
2005-09-20 09:55:00,111.342,111.37,111.274,111.289,1500600004.0
2005-09-20 10:00:00,111.29,111.303,111.252,111.252,1105199993.0
2005-09-20 10:05:00,111.265,111.298,111.246,111.29,1282099996.0
2005-09-20 10:10:00,111.278,111.291,111.239,111.274,1252900010.0
2005-09-20 10:15:00,111.262,111.316,111.249,111.249,1368699999.0
2005-09-20 10:20:00,111.257,111.303,111.255,111.273,1318199994.0
2005-09-20 10:25:00,111.275,111.281,111.247,111.27,1516700018.0
2005-09-20 10:30:00,111.288,111.295,111.236,111.277,1077600003.0
2005-09-20 10:35:00,111.275,111.297,111.245,111.278,1375700011.0
2005-09-20 10:40:00,111.265,111.275,111.2,111.24,1628500016.0
2005-09-20 10:45:00,111.253,111.373,111.235,111.373,1330400003.0
2005-09-20 10:50:00,111.375,111.401,111.332,111.382,1243000008.0
2005-09-20 10:55:00,111.395,111.405,111.326,111.342,1209199998.0
2005-09-20 11:00:00,111.354,111.393,111.313,111.36,1005500008.0
2005-09-20 11:05:00,111.354,111.419,111.351,111.392,1167499997.0
2005-09-20 11:10:00,111.403,111.415,111.357,111.398,1621099992.0
2005-09-20 11:15:00,111.384,111.437,111.36,111.424,1433699997.0
2005-09-20 11:20:00,111.452,111.456,111.419,111.428,1050699985.0
2005-09-20 11:25:00,111.429,111.467,111.399,111.416,1285200005.0
2005-09-20 11:30:00,111.412,111.451,111.374,111.445,979700007.0
2005-09-20 11:35:00,111.46,111.47,111.402,111.424,1126199997.0
2005-09-20 11:40:00,111.409,111.426,111.387,111.408,966000002.0
2005-09-20 11:45:00,111.41,111.446,111.388,111.436,1377499990.0
2005-09-20 11:50:00,111.43,111.484,111.43,111.442,1713499992.0
2005-09-20 11:55:00,111.439,111.47,111.409,111.429,1265200001.0
2005-09-20 12:00:00,111.44,111.472,111.386,111.4,1113700007.0
2005-09-20 12:05:00,111.395,111.44,111.376,111.43,1502500011.0
2005-09-20 12:10:00,111.412,111.436,111.37,111.405,1437800004.0
2005-09-20 12:15:00,111.418,111.467,111.366,111.449,1597299990.0
2005-09-20 12:20:00,111.437,111.47,111.418,111.45,943699995.0
2005-09-20 12:25:00,111.447,111.499,111.417,111.459,1284599990.0
2005-09-20 12:30:00,111.458,111.493,111.447,111.464,1251600001.0
2005-09-20 12:35:00,111.462,111.499,111.438,111.441,1231600000.0
2005-09-20 12:40:00,111.443,111.473,111.434,111.434,1241900012.0
2005-09-20 12:45:00,111.44,111.464,111.362,111.37,1521500005.0
2005-09-20 12:50:00,111.372,111.414,111.357,111.414,1024000000.0
2005-09-20 12:55:00,111.429,111.479,111.413,111.479,1216400008.0
2005-09-20 13:00:00,111.456,111.474,111.363,111.37,1407099992.0
2005-09-20 13:05:00,111.364,111.39,111.346,111.359,1186300005.0
2005-09-20 13:10:00,111.365,111.385,111.32,111.322,1287399988.0
2005-09-20 13:15:00,111.317,111.411,111.304,111.411,1097499989.0
2005-09-20 13:20:00,111.423,111.426,111.331,111.331,1113600010.0
2005-09-20 13:25:00,111.314,111.352,111.259,111.346,1061900009.0
2005-09-20 13:30:00,111.308,111.354,111.304,111.345,1535000008.0
2005-09-20 13:35:00,111.301,111.352,111.301,111.348,1426400020.0
2005-09-20 13:40:00,111.342,111.351,111.247,111.3,1298699998.0
2005-09-20 13:45:00,111.3,111.327,111.279,111.303,1118400008.0
2005-09-20 13:50:00,111.27,111.336,111.266,111.335,1252199992.0
2005-09-20 13:55:00,111.305,111.37,111.293,111.363,1290899998.0
2005-09-20 14:00:00,111.366,111.41,111.351,111.381,1479299998.0
2005-09-20 14:05:00,111.368,111.441,111.349,111.441,1160500006.0
2005-09-20 14:10:00,111.427,111.448,111.391,111.422,1045400007.0
2005-09-20 14:15:00,111.425,111.448,111.397,111.438,1272199988.0
2005-09-20 14:20:00,111.418,111.458,111.414,111.425,1452099994.0
2005-09-20 14:25:00,111.453,111.46,111.38,111.413,1258100008.0
2005-09-20 14:30:00,111.407,111.461,111.389,111.427,1194200009.0
2005-09-20 14:35:00,111.42,111.502,111.42,111.478,1173699995.0
2005-09-20 14:40:00,111.475,111.535,111.446,111.518,1567000010.0
2005-09-20 14:45:00,111.505,111.535,111.478,111.51,1470500003.0
2005-09-20 14:50:00,111.5,111.518,111.448,111.463,1318200002.0
2005-09-20 14:55:00,111.482,111.5,111.455,111.467,1419700000.0
2005-09-20 15:00:00,111.46,111.52,111.452,111.52,1349200002.0
2005-09-20 15:05:00,111.532,111.558,111.525,111.533,1115500001.0
2005-09-20 15:10:00,111.526,111.557,111.502,111.539,1178899990.0
2005-09-20 15:15:00,111.522,111.571,111.504,111.51,1094500004.0
2005-09-20 15:20:00,111.54,111.543,111.475,111.53,1385699990.0
2005-09-20 15:25:00,111.528,111.545,111.488,111.498,1332100003.0
2005-09-20 15:30:00,111.498,111.526,111.477,111.494,986100011.0
2005-09-20 15:35:00,111.5,111.517,111.465,111.507,1223500010.0
2005-09-20 15:40:00,111.518,111.529,111.409,111.432,1205299998.0
2005-09-20 15:45:00,111.428,111.473,111.418,111.465,1324199996.0
2005-09-20 15:50:00,111.458,111.459,111.368,111.416,1292199999.0
2005-09-20 15:55:00,111.417,111.437,111.383,111.414,1352799999.0
2005-09-20 16:00:00,111.422,111.425,111.381,111.412,1494900000.0
2005-09-20 16:05:00,111.417,111.449,111.398,111.433,1304199990.0
2005-09-20 16:10:00,111.44,111.474,111.421,111.451,1139500005.0
2005-09-20 16:15:00,111.455,111.477,111.396,111.396,1060399996.0
2005-09-20 16:20:00,111.39,111.459,111.383,111.441,1136200009.0
2005-09-20 16:25:00,111.445,111.501,111.427,111.482,940300004.0
2005-09-20 16:30:00,111.488,111.497,111.434,111.476,1247300011.0
2005-09-20 16:35:00,111.475,111.498,111.388,111.399,1174699991.0
2005-09-20 16:40:00,111.41,111.453,111.389,111.399,521899996.0
2005-09-20 16:45:00,111.405,111.442,111.387,111.434,1101799998.0
2005-09-20 16:50:00,111.44,111.456,111.413,111.445,873000006.0
2005-09-20 16:55:00,111.423,111.472,111.412,111.438,1033399989.0
2005-09-20 17:00:00,111.447,111.469,111.395,111.433,1821600015.0
2005-09-20 17:05:00,111.417,111.498,111.417,111.435,1343100004.0
2005-09-20 17:10:00,111.448,111.535,111.447,111.508,1099499996.0
2005-09-20 17:15:00,111.485,111.512,111.439,111.463,1159099995.0
2005-09-20 17:20:00,111.463,111.519,111.374,111.493,1090300012.0
2005-09-20 17:25:00,111.477,111.529,111.455,111.525,1364700003.0
2005-09-20 17:30:00,111.508,111.589,111.507,111.554,1478300003.0
2005-09-20 17:35:00,111.572,111.586,111.555,111.568,1395300007.0
2005-09-20 17:40:00,111.565,111.605,111.378,111.573,1445400001.0
2005-09-20 17:45:00,111.565,111.592,111.543,111.565,1554999990.0
2005-09-20 17:50:00,111.568,111.609,111.562,111.59,1483000004.0
2005-09-20 17:55:00,111.567,111.615,111.385,111.533,948800002.0
2005-09-20 18:00:00,111.538,111.556,111.52,111.53,7284100000.0
2005-09-20 18:05:00,111.54,111.58,111.53,111.57,8594500000.0
2005-09-20 18:10:00,111.59,111.649,111.57,111.62,8982700012.0
2005-09-20 18:15:00,111.61,111.62,111.575,111.59,7649599990.0
2005-09-20 18:20:00,111.58,111.64,111.58,111.63,9939999920.0
2005-09-20 18:25:00,111.64,111.643,111.6,111.61,9200599967.0
2005-09-20 18:30:00,111.585,111.62,111.548,111.61,9468999966.0
2005-09-20 18:35:00,111.62,111.633,111.576,111.61,7155499985.0
2005-09-20 18:40:00,111.622,111.674,111.579,111.638,6789499988.0
2005-09-20 18:45:00,111.611,111.657,111.606,111.648,6543299992.0
2005-09-20 18:50:00,111.649,111.682,111.606,111.665,8634899979.0
2005-09-20 18:55:00,111.683,111.71,111.644,111.689,6115999994.0
2005-09-20 19:00:00,111.67,111.71,111.622,111.64,4548499998.0
2005-09-20 19:05:00,111.655,111.655,111.6,111.621,6489499996.0
2005-09-20 19:10:00,111.613,111.626,111.571,111.604,3994699985.0
2005-09-20 19:15:00,111.614,111.635,111.566,111.596,5376200001.0
2005-09-20 19:20:00,111.593,111.616,111.554,111.558,5960399997.0
2005-09-20 19:25:00,111.554,111.588,111.531,111.557,7008300011.0
2005-09-20 19:30:00,111.552,111.6,111.539,111.575,6368800022.0
2005-09-20 19:35:00,111.577,111.61,111.54,111.585,4646600023.0
2005-09-20 19:40:00,111.563,111.619,111.538,111.595,4180700012.0
2005-09-20 19:45:00,111.598,111.638,111.578,111.597,4961300000.0
2005-09-20 19:50:00,111.602,111.65,111.575,111.616,5839199982.0
2005-09-20 19:55:00,111.627,111.651,111.574,111.633,4430000012.0
2005-09-20 20:00:00,111.612,111.655,111.61,111.625,3915300026.0
2005-09-20 20:05:00,111.63,111.657,111.584,111.59,5783000010.0
2005-09-20 20:10:00,111.599,111.633,111.578,111.592,7427400004.0
2005-09-20 20:15:00,111.588,111.708,111.314,111.634,4525000024.0
2005-09-20 20:20:00,111.63,111.901,111.332,111.884,4894000013.0
2005-09-20 20:25:00,111.895,111.913,111.84,111.9,7945599971.0
2005-09-20 20:30:00,111.89,111.92,111.867,111.903,7653899934.0
2005-09-20 20:35:00,111.928,111.947,111.839,111.901,3589199977.0
2005-09-20 20:40:00,111.87,111.917,111.85,111.869,6136299971.0
2005-09-20 20:45:00,111.885,111.933,111.847,111.926,7649100001.0
2005-09-20 20:50:00,111.91,111.96,111.901,111.913,4053499992.0
2005-09-20 20:55:00,111.914,111.965,111.887,111.91,8154699999.0
2005-09-20 21:00:00,111.904,111.965,111.895,111.945,6160899979.0
2005-09-20 21:05:00,111.939,111.983,111.937,111.953,4174799987.0
2005-09-20 21:10:00,111.973,111.979,111.865,111.879,3811800029.0
2005-09-20 21:15:00,111.885,111.965,111.881,111.909,7630300004.0
2005-09-20 21:20:00,111.909,111.978,111.893,111.923,6800299968.0
2005-09-20 21:25:00,111.925,111.953,111.891,111.897,4448299978.0
2005-09-20 21:30:00,111.91,111.957,111.893,111.903,3150300003.0
2005-09-20 21:35:00,111.922,111.926,111.875,111.88,2156599994.0
2005-09-20 21:40:00,111.892,111.928,111.863,111.889,4250099994.0
2005-09-20 21:45:00,111.896,111.943,111.884,111.932,3478500016.0
2005-09-20 21:50:00,111.912,111.948,111.897,111.897,2303399992.0
2005-09-20 21:55:00,111.905,111.932,111.886,111.893,2054800010.0
2005-09-20 22:00:00,111.91,111.928,111.855,111.887,3730099983.0
2005-09-20 22:05:00,111.888,111.927,111.884,111.916,1162900011.0
2005-09-20 22:10:00,111.938,111.947,111.9,111.9,1918000010.0
2005-09-20 22:15:00,111.914,111.967,111.891,111.963,2076200004.0
2005-09-20 22:20:00,111.952,111.967,111.927,111.948,856300005.0
2005-09-20 22:25:00,111.956,111.97,111.922,111.942,1623800000.0
2005-09-20 22:30:00,111.954,112.013,111.943,111.975,2510200007.0
2005-09-20 22:35:00,111.981,111.995,111.945,111.954,1675999995.0
2005-09-20 22:40:00,111.945,111.961,111.915,111.925,1701700000.0
2005-09-20 22:45:00,111.928,111.963,111.905,111.94,1363800000.0
2005-09-20 22:50:00,111.917,111.97,111.907,111.94,1633799982.0
2005-09-20 22:55:00,111.942,111.978,111.917,111.94,1378300005.0
2005-09-20 23:00:00,111.943,111.978,111.933,111.951,1379799995.0
2005-09-20 23:05:00,111.947,111.973,111.933,111.966,1312599998.0
2005-09-20 23:10:00,111.972,111.975,111.927,111.937,1293999994.0
2005-09-20 23:15:00,111.952,111.979,111.942,111.949,1171700003.0
2005-09-20 23:20:00,111.945,112.003,111.945,111.957,1212799996.0
2005-09-20 23:25:00,111.982,112.001,111.959,111.979,983800000.0
2005-09-20 23:30:00,111.983,112.005,111.924,111.937,806400001.0
2005-09-20 23:35:00,111.933,111.983,111.933,111.983,1281299990.0
2005-09-20 23:40:00,111.993,112.019,111.964,112.003,923299999.0
2005-09-20 23:45:00,111.99,112.004,111.956,111.971,1054399990.0
2005-09-20 23:50:00,111.97,112.004,111.962,111.968,838200005.0
2005-09-20 23:55:00,111.969,111.992,111.951,111.951,1079299998.0
2005-09-21 00:00:00,111.959,111.994,111.947,111.98,1212899995.0
2005-09-21 00:05:00,111.962,112.001,111.949,111.971,1434700013.0
2005-09-21 00:10:00,111.985,112.011,111.964,111.993,1248400000.0
2005-09-21 00:15:00,112.0,112.045,111.992,111.994,1593099992.0
2005-09-21 00:20:00,112.009,112.02,111.961,111.983,1494799998.0
2005-09-21 00:25:00,111.973,112.001,111.959,111.989,1063800008.0
2005-09-21 00:30:00,111.985,112.001,111.967,111.994,1319899995.0
2005-09-21 00:35:00,111.975,112.011,111.97,111.99,1209299993.0
2005-09-21 00:40:00,111.996,112.023,111.98,112.0,1272499998.0
2005-09-21 00:45:00,112.01,112.015,111.961,111.986,1204600017.0
2005-09-21 00:50:00,112.002,112.028,111.971,111.992,912599998.0
2005-09-21 00:55:00,111.995,112.015,111.959,111.987,1429599998.0
2005-09-21 01:00:00,111.97,111.99,111.947,111.953,1204099999.0
2005-09-21 01:05:00,111.955,111.98,111.931,111.956,1374799992.0
2005-09-21 01:10:00,111.95,111.987,111.936,111.964,1266000012.0
2005-09-21 01:15:00,111.955,111.976,111.923,111.933,1170300006.0
2005-09-21 01:20:00,111.935,111.945,111.881,111.881,1132200018.0
2005-09-21 01:25:00,111.868,111.905,111.843,111.89,965800000.0
2005-09-21 01:30:00,111.86,111.9,111.858,111.889,1297800006.0
2005-09-21 01:35:00,111.89,111.93,111.863,111.872,1283600003.0
2005-09-21 01:40:00,111.885,111.903,111.856,111.884,1212699996.0
2005-09-21 01:45:00,111.876,111.886,111.819,111.826,1013899992.0
2005-09-21 01:50:00,111.828,111.899,111.824,111.88,1226399999.0
2005-09-21 01:55:00,111.877,111.907,111.861,111.872,1275099999.0
2005-09-21 02:00:00,111.87,111.94,111.845,111.921,1238999995.0
2005-09-21 02:05:00,111.927,111.945,111.9,111.932,848700008.0
2005-09-21 02:10:00,111.927,111.937,111.898,111.928,1078200002.0
2005-09-21 02:15:00,111.943,111.987,111.937,111.939,1241100014.0
2005-09-21 02:20:00,111.947,111.961,111.897,111.923,1167199987.0
2005-09-21 02:25:00,111.928,111.943,111.87,111.891,980099992.0
2005-09-21 02:30:00,111.894,111.915,111.829,111.841,1165700007.0
2005-09-21 02:35:00,111.821,111.85,111.745,111.794,1402200013.0
2005-09-21 02:40:00,111.812,111.849,111.777,111.795,1178400006.0
2005-09-21 02:45:00,111.762,111.811,111.762,111.787,1448599996.0
2005-09-21 02:50:00,111.787,111.824,111.732,111.753,1310499999.0
2005-09-21 02:55:00,111.756,111.829,111.749,111.787,1063399989.0
2005-09-21 03:00:00,111.809,111.832,111.801,111.817,1282800005.0
2005-09-21 03:05:00,111.813,111.843,111.775,111.784,1284699999.0
2005-09-21 03:10:00,111.804,111.83,111.78,111.793,1353099998.0
2005-09-21 03:15:00,111.8,111.824,111.775,111.81,1493300011.0
2005-09-21 03:20:00,111.798,111.825,111.783,111.787,1412599994.0
2005-09-21 03:25:00,111.793,111.817,111.787,111.792,1308400010.0
2005-09-21 03:30:00,111.803,111.858,111.786,111.849,1037299993.0
2005-09-21 03:35:00,111.866,111.933,111.855,111.926,1164799993.0
2005-09-21 03:40:00,111.895,111.926,111.876,111.876,1288499996.0
2005-09-21 03:45:00,111.872,111.917,111.841,111.883,951000007.0
2005-09-21 03:50:00,111.878,111.907,111.851,111.867,1129799989.0
2005-09-21 03:55:00,111.861,111.895,111.84,111.843,1289399993.0
2005-09-21 04:00:00,111.848,111.896,111.844,111.851,1202300004.0
2005-09-21 04:05:00,111.85,111.886,111.825,111.856,1097600002.0
2005-09-21 04:10:00,111.847,111.934,111.846,111.91,1140999999.0
2005-09-21 04:15:00,111.903,111.945,111.894,111.939,1546200005.0
2005-09-21 04:20:00,111.915,111.947,111.885,111.903,1418399997.0
2005-09-21 04:25:00,111.893,111.935,111.876,111.912,1671000014.0
2005-09-21 04:30:00,111.9,111.927,111.883,111.921,1008899997.0
2005-09-21 04:35:00,111.91,111.926,111.868,111.9,1214799995.0
2005-09-21 04:40:00,111.887,111.911,111.856,111.871,679200000.0
2005-09-21 04:45:00,111.89,111.897,111.852,111.852,1151199998.0
2005-09-21 04:50:00,111.869,111.887,111.834,111.841,1126999995.0
2005-09-21 04:55:00,111.855,111.864,111.819,111.831,898700000.0
2005-09-21 05:00:00,111.838,111.882,111.826,111.872,1359499999.0
2005-09-21 05:05:00,111.863,111.876,111.808,111.843,1211599997.0
2005-09-21 05:10:00,111.835,111.846,111.796,111.803,1217399998.0
2005-09-21 05:15:00,111.788,111.817,111.779,111.78,1081899999.0
2005-09-21 05:20:00,111.765,111.802,111.73,111.772,1547600011.0
2005-09-21 05:25:00,111.783,111.807,111.754,111.761,1231299994.0
2005-09-21 05:30:00,111.78,111.792,111.747,111.769,1330999993.0
2005-09-21 05:35:00,111.776,111.835,111.767,111.809,1166799985.0
2005-09-21 05:40:00,111.812,111.853,111.797,111.804,1014399998.0
2005-09-21 05:45:00,111.822,111.831,111.79,111.794,961199996.0
2005-09-21 05:50:00,111.81,111.91,111.81,111.849,1006800003.0
2005-09-21 05:55:00,111.855,111.869,111.822,111.83,1467099999.0
2005-09-21 06:00:00,111.85,111.885,111.827,111.833,835399996.0
2005-09-21 06:05:00,111.838,111.869,111.818,111.824,1371299987.0
2005-09-21 06:10:00,111.842,111.849,111.784,111.819,1551300007.0
2005-09-21 06:15:00,111.802,111.822,111.788,111.801,1191100004.0
2005-09-21 06:20:00,111.805,111.835,111.781,111.835,1136400012.0
2005-09-21 06:25:00,111.8,111.856,111.784,111.811,1308199992.0
2005-09-21 06:30:00,111.82,111.831,111.762,111.762,1301300005.0
2005-09-21 06:35:00,111.766,111.777,111.734,111.744,1356200003.0
2005-09-21 06:40:00,111.723,111.745,111.66,111.706,1193299999.0
2005-09-21 06:45:00,111.684,111.701,111.658,111.659,852300001.0
2005-09-21 06:50:00,111.667,111.773,111.667,111.76,1289300007.0
2005-09-21 06:55:00,111.756,111.79,111.734,111.741,1095900001.0
2005-09-21 07:00:00,111.735,111.779,111.68,111.697,1798599996.0
2005-09-21 07:05:00,111.695,111.723,111.605,111.607,1148900006.0
2005-09-21 07:10:00,111.619,111.667,111.618,111.618,793900004.0
2005-09-21 07:15:00,111.637,111.655,111.575,111.592,1054300011.0
2005-09-21 07:20:00,111.588,111.657,111.565,111.61,1578500003.0
2005-09-21 07:25:00,111.607,111.631,111.571,111.576,1251500006.0
2005-09-21 07:30:00,111.575,111.633,111.536,111.633,1313499992.0
2005-09-21 07:35:00,111.633,111.676,111.623,111.641,1256200010.0
2005-09-21 07:40:00,111.672,111.679,111.603,111.613,1282800006.0
2005-09-21 07:45:00,111.62,111.652,111.611,111.615,1244100009.0
2005-09-21 07:50:00,111.63,111.694,111.621,111.693,1233799994.0
2005-09-21 07:55:00,111.692,111.745,111.68,111.742,1016199997.0
2005-09-21 08:00:00,111.717,111.74,111.679,111.697,1195400000.0
2005-09-21 08:05:00,111.703,111.722,111.669,111.677,1376700010.0
2005-09-21 08:10:00,111.682,111.704,111.656,111.67,1032300008.0
2005-09-21 08:15:00,111.67,111.689,111.637,111.667,822300006.0
2005-09-21 08:20:00,111.668,111.695,111.642,111.659,1383999998.0
2005-09-21 08:25:00,111.653,111.679,111.547,111.565,1061000003.0
2005-09-21 08:30:00,111.558,111.599,111.532,111.532,1679299999.0
2005-09-21 08:35:00,111.555,111.614,111.533,111.614,880599988.0
2005-09-21 08:40:00,111.626,111.626,111.449,111.492,1399799996.0
2005-09-21 08:45:00,111.493,111.519,111.455,111.48,1390699995.0
2005-09-21 08:50:00,111.489,111.534,111.477,111.484,1440500000.0
2005-09-21 08:55:00,111.491,111.523,111.477,111.477,1136199992.0
2005-09-21 09:00:00,111.485,111.552,111.473,111.551,1201299996.0
2005-09-21 09:05:00,111.527,111.542,111.496,111.537,1036899997.0
2005-09-21 09:10:00,111.522,111.54,111.492,111.509,1145799992.0
2005-09-21 09:15:00,111.502,111.566,111.493,111.543,792199997.0
2005-09-21 09:20:00,111.547,111.591,111.531,111.563,1134500002.0
2005-09-21 09:25:00,111.579,111.627,111.56,111.608,1275700012.0
2005-09-21 09:30:00,111.617,111.647,111.579,111.592,1072399984.0
2005-09-21 09:35:00,111.599,111.639,111.567,111.568,1300200002.0
2005-09-21 09:40:00,111.57,111.605,111.553,111.566,1321199999.0
2005-09-21 09:45:00,111.565,111.624,111.561,111.603,1138999998.0
2005-09-21 09:50:00,111.589,111.598,111.554,111.562,1008300003.0
2005-09-21 09:55:00,111.585,111.603,111.551,111.555,1365599995.0
2005-09-21 10:00:00,111.545,111.561,111.491,111.491,1131799996.0
2005-09-21 10:05:00,111.505,111.53,111.474,111.497,1469800001.0
2005-09-21 10:10:00,111.495,111.502,111.467,111.498,1237499998.0
2005-09-21 10:15:00,111.482,111.505,111.314,111.315,1520400004.0
2005-09-21 10:20:00,111.34,111.383,111.246,111.272,1487399995.0
2005-09-21 10:25:00,111.273,111.357,111.273,111.337,989600010.0
2005-09-21 10:30:00,111.335,111.376,111.298,111.318,898300004.0
2005-09-21 10:35:00,111.357,111.37,111.277,111.288,1094599999.0
2005-09-21 10:40:00,111.292,111.329,111.289,111.311,1263400004.0
2005-09-21 10:45:00,111.305,111.305,111.243,111.248,888400013.0
2005-09-21 10:50:00,111.233,111.314,111.226,111.269,1446400008.0
2005-09-21 10:55:00,111.273,111.302,111.159,111.178,1223800004.0
2005-09-21 11:00:00,111.173,111.19,111.129,111.188,1171599995.0
2005-09-21 11:05:00,111.186,111.276,111.186,111.276,1078200003.0
2005-09-21 11:10:00,111.293,111.303,111.235,111.249,1240600011.0
2005-09-21 11:15:00,111.245,111.293,111.23,111.245,1250999994.0
2005-09-21 11:20:00,111.234,111.264,111.232,111.239,981799995.0
2005-09-21 11:25:00,111.254,111.274,111.222,111.255,848200006.0
2005-09-21 11:30:00,111.262,111.297,111.25,111.253,1282699991.0
2005-09-21 11:35:00,111.255,111.295,111.229,111.295,1456000000.0
2005-09-21 11:40:00,111.284,111.314,111.26,111.302,1011000000.0
2005-09-21 11:45:00,111.329,111.361,111.295,111.344,800400001.0
2005-09-21 11:50:00,111.347,111.359,111.292,111.31,1202999995.0
2005-09-21 11:55:00,111.324,111.324,111.277,111.305,1204299995.0
2005-09-21 12:00:00,111.304,111.317,111.274,111.277,1138200016.0
2005-09-21 12:05:00,111.29,111.31,111.252,111.27,1502000004.0
2005-09-21 12:10:00,111.272,111.353,111.26,111.323,1342000000.0
2005-09-21 12:15:00,111.322,111.353,111.235,111.255,1328399992.0
2005-09-21 12:20:00,111.252,111.267,111.21,111.218,1006299994.0
2005-09-21 12:25:00,111.222,111.29,111.222,111.248,1027600001.0
2005-09-21 12:30:00,111.267,111.289,111.235,111.241,1341599996.0
2005-09-21 12:35:00,111.232,111.264,111.229,111.246,813200007.0
2005-09-21 12:40:00,111.238,111.269,111.219,111.231,1112299993.0
2005-09-21 12:45:00,111.248,111.275,111.184,111.184,1820400006.0
2005-09-21 12:50:00,111.2,111.214,111.135,111.156,929000004.0
2005-09-21 12:55:00,111.18,111.253,111.18,111.246,1299399988.0
2005-09-21 13:00:00,111.222,111.282,111.202,111.27,1000700002.0
2005-09-21 13:05:00,111.25,111.271,111.234,111.261,1534400002.0
2005-09-21 13:10:00,111.272,111.278,111.215,111.218,1365999985.0
2005-09-21 13:15:00,111.223,111.253,111.199,111.252,950800005.0
2005-09-21 13:20:00,111.215,111.253,111.198,111.207,1589399992.0
2005-09-21 13:25:00,111.223,111.264,111.202,111.26,1138300003.0
2005-09-21 13:30:00,111.24,111.275,111.234,111.262,1394300002.0
2005-09-21 13:35:00,111.278,111.343,111.252,111.325,1158399993.0
2005-09-21 13:40:00,111.35,111.364,111.283,111.283,1325199995.0
2005-09-21 13:45:00,111.275,111.301,111.215,111.228,1358799992.0
2005-09-21 13:50:00,111.252,111.26,111.145,111.16,1297700000.0
2005-09-21 13:55:00,111.16,111.16,111.035,111.077,1077300002.0
2005-09-21 14:00:00,111.083,111.105,111.034,111.046,1309799999.0
2005-09-21 14:05:00,111.05,111.091,111.049,111.064,1290800014.0
2005-09-21 14:10:00,111.082,111.183,111.079,111.183,1290300021.0
2005-09-21 14:15:00,111.188,111.189,111.096,111.107,1698599991.0
2005-09-21 14:20:00,111.132,111.156,111.058,111.058,1295500012.0
2005-09-21 14:25:00,111.058,111.12,111.058,111.096,1089900000.0
2005-09-21 14:30:00,111.073,111.108,111.051,111.074,1090500011.0
2005-09-21 14:35:00,111.062,111.095,111.049,111.057,964900004.0
2005-09-21 14:40:00,111.082,111.084,111.047,111.08,1264000003.0
2005-09-21 14:45:00,111.066,111.093,111.049,111.087,705100000.0
2005-09-21 14:50:00,111.075,111.149,111.071,111.122,1556700004.0
2005-09-21 14:55:00,111.118,111.172,111.1,111.15,934400007.0
2005-09-21 15:00:00,111.145,111.16,111.115,111.142,1057999999.0
2005-09-21 15:05:00,111.148,111.228,111.137,111.159,1221099998.0
2005-09-21 15:10:00,111.168,111.185,111.104,111.157,1306200007.0
2005-09-21 15:15:00,111.164,111.197,111.143,111.183,1347700000.0
2005-09-21 15:20:00,111.185,111.219,111.165,111.2,1351599999.0
2005-09-21 15:25:00,111.205,111.216,111.132,111.132,916599997.0
2005-09-21 15:30:00,111.147,111.205,111.13,111.16,1042699998.0
2005-09-21 15:35:00,111.155,111.19,111.122,111.144,1278999998.0
2005-09-21 15:40:00,111.14,111.164,111.113,111.14,1371699993.0
2005-09-21 15:45:00,111.142,111.183,111.084,111.122,1291899999.0
2005-09-21 15:50:00,111.133,111.156,111.094,111.138,1516699997.0
2005-09-21 15:55:00,111.123,111.151,111.089,111.101,1430600005.0
2005-09-21 16:00:00,111.11,111.11,110.987,111.005,869099996.0
2005-09-21 16:05:00,111.016,111.071,110.977,110.977,1354699998.0
2005-09-21 16:10:00,110.98,111.104,110.971,111.097,973500003.0
2005-09-21 16:15:00,111.098,111.123,111.044,111.069,1064900002.0
2005-09-21 16:20:00,111.058,111.095,111.027,111.064,1096700005.0
2005-09-21 16:25:00,111.072,111.1,111.045,111.077,1787199994.0
2005-09-21 16:30:00,111.077,111.142,111.077,111.12,1248899996.0
2005-09-21 16:35:00,111.132,111.133,111.085,111.085,1385399988.0
2005-09-21 16:40:00,111.08,111.137,111.073,111.099,1042899995.0
2005-09-21 16:45:00,111.102,111.114,111.065,111.088,1198500000.0
2005-09-21 16:50:00,111.078,111.123,111.069,111.07,722600006.0
2005-09-21 16:55:00,111.056,111.159,111.04,111.149,1136000006.0
2005-09-21 17:00:00,111.142,111.163,111.095,111.135,1214099997.0
2005-09-21 17:05:00,111.14,111.2,111.122,111.184,706799998.0
2005-09-21 17:10:00,111.184,111.249,111.165,111.228,1353600008.0
2005-09-21 17:15:00,111.228,111.265,111.195,111.197,1322800001.0
2005-09-21 17:20:00,111.227,111.291,111.211,111.283,1094100010.0
2005-09-21 17:25:00,111.258,111.307,111.232,111.288,1428600013.0
2005-09-21 17:30:00,111.288,111.346,111.277,111.34,1151300000.0
2005-09-21 17:35:00,111.354,111.415,111.347,111.347,1044899999.0
2005-09-21 17:40:00,111.342,111.387,111.327,111.327,1176600010.0
2005-09-21 17:45:00,111.335,111.349,111.287,111.329,1035799999.0
2005-09-21 17:50:00,111.321,111.36,111.294,111.352,963400003.0
2005-09-21 17:55:00,111.328,111.362,111.308,111.314,1627100006.0
2005-09-21 18:00:00,111.305,111.333,111.26,111.3,8532900043.0
2005-09-21 18:05:00,111.29,111.34,111.29,111.34,8258400040.0
2005-09-21 18:10:00,111.35,111.384,111.312,111.36,10418200023.0
2005-09-21 18:15:00,111.37,111.412,111.37,111.38,9744900020.0
2005-09-21 18:20:00,111.37,111.43,111.37,111.42,8467500035.0
2005-09-21 18:25:00,111.43,111.44,111.39,111.39,8575900013.0
2005-09-21 18:30:00,111.38,111.43,111.379,111.43,8573300020.0
2005-09-21 18:35:00,111.42,111.448,111.395,111.41,6851500024.0
2005-09-21 18:40:00,111.423,111.49,111.422,111.431,7002399996.0
2005-09-21 18:45:00,111.418,111.447,111.352,111.382,6081400039.0
2005-09-21 18:50:00,111.403,111.425,111.356,111.393,8767599974.0
2005-09-21 18:55:00,111.407,111.422,111.321,111.347,6483500026.0
2005-09-21 19:00:00,111.356,111.376,111.326,111.351,4626600016.0
2005-09-21 19:05:00,111.345,111.381,111.321,111.369,4205100023.0
2005-09-21 19:10:00,111.342,111.388,111.314,111.343,3967899992.0
2005-09-21 19:15:00,111.335,111.377,111.335,111.365,6238700006.0
2005-09-21 19:20:00,111.342,111.381,111.338,111.368,4373199994.0
2005-09-21 19:25:00,111.341,111.376,111.28,111.295,5643200008.0
2005-09-21 19:30:00,111.291,111.299,111.241,111.257,6424300014.0
2005-09-21 19:35:00,111.281,111.296,111.232,111.283,4172400025.0
2005-09-21 19:40:00,111.26,111.306,111.244,111.285,4850999989.0
2005-09-21 19:45:00,111.268,111.306,111.24,111.285,5546799988.0
2005-09-21 19:50:00,111.293,111.322,111.26,111.292,4876500030.0
2005-09-21 19:55:00,111.267,111.306,111.257,111.26,4125599996.0
2005-09-21 20:00:00,111.262,111.299,111.256,111.276,3578100024.0
2005-09-21 20:05:00,111.272,111.298,111.259,111.262,5705199995.0
2005-09-21 20:10:00,111.269,111.301,111.253,111.265,4778700015.0
2005-09-21 20:15:00,111.275,111.289,111.242,111.272,4606500007.0
2005-09-21 20:20:00,111.251,111.309,111.251,111.277,5364099995.0
2005-09-21 20:25:00,111.285,111.3,111.263,111.3,4682600025.0
2005-09-21 20:30:00,111.288,111.322,111.259,111.305,3323300034.0
2005-09-21 20:35:00,111.305,111.337,111.284,111.315,3564299993.0
2005-09-21 20:40:00,111.34,111.36,111.311,111.352,6633700043.0
2005-09-21 20:45:00,111.337,111.364,111.303,111.311,7217700012.0
2005-09-21 20:50:00,111.319,111.34,111.301,111.329,4805400001.0
2005-09-21 20:55:00,111.326,111.341,111.293,111.33,5848800006.0
2005-09-21 21:00:00,111.299,111.354,111.293,111.343,5437200018.0
2005-09-21 21:05:00,111.327,111.399,111.318,111.365,4441700022.0
2005-09-21 21:10:00,111.37,111.374,111.328,111.33,3594699980.0
2005-09-21 21:15:00,111.352,111.368,111.323,111.363,6789199963.0
2005-09-21 21:20:00,111.34,111.375,111.324,111.324,6803200025.0
2005-09-21 21:25:00,111.337,111.364,111.323,111.345,4577700008.0
2005-09-21 21:30:00,111.358,111.367,111.332,111.35,2825300001.0
2005-09-21 21:35:00,111.355,111.364,111.319,111.335,2244399999.0
2005-09-21 21:40:00,111.333,111.36,111.314,111.337,4150399979.0
2005-09-21 21:45:00,111.327,111.362,111.317,111.339,3170199993.0
2005-09-21 21:50:00,111.348,111.376,111.318,111.326,1950200011.0
2005-09-21 21:55:00,111.33,111.356,111.311,111.315,2026300011.0
2005-09-21 22:00:00,111.303,111.347,111.277,111.313,4107899994.0
2005-09-21 22:05:00,111.29,111.309,111.269,111.269,1427299994.0
2005-09-21 22:10:00,111.292,111.308,111.254,111.26,1970400011.0
2005-09-21 22:15:00,111.259,111.303,111.254,111.285,1966500008.0
2005-09-21 22:20:00,111.29,111.316,111.269,111.278,1278700005.0
2005-09-21 22:25:00,111.3,111.306,111.254,111.267,2108099989.0
2005-09-21 22:30:00,111.262,111.292,111.243,111.279,2579199997.0
2005-09-21 22:35:00,111.25,111.289,111.247,111.272,1973300003.0
2005-09-21 22:40:00,111.276,111.314,111.266,111.275,1775499986.0
2005-09-21 22:45:00,111.279,111.289,111.252,111.274,1591299999.0
2005-09-21 22:50:00,111.249,111.292,111.249,111.29,1612400003.0
2005-09-21 22:55:00,111.271,111.309,111.263,111.275,1499700010.0
2005-09-21 23:00:00,111.282,111.329,111.282,111.287,1054700008.0
2005-09-21 23:05:00,111.285,111.3,111.272,111.287,1348999991.0
2005-09-21 23:10:00,111.276,111.303,111.27,111.286,1192999994.0
2005-09-21 23:15:00,111.277,111.321,111.277,111.312,1179000002.0
2005-09-21 23:20:00,111.325,111.334,111.282,111.295,1280600003.0
2005-09-21 23:25:00,111.282,111.325,111.281,111.313,1188600002.0
2005-09-21 23:30:00,111.286,111.31,111.245,111.283,1154199987.0
2005-09-21 23:35:00,111.272,111.3,111.252,111.265,1256399994.0
2005-09-21 23:40:00,111.257,111.287,111.238,111.264,1200299995.0
2005-09-21 23:45:00,111.279,111.318,111.259,111.28,1101400007.0
2005-09-21 23:50:00,111.279,111.301,111.254,111.281,858100002.0
2005-09-21 23:55:00,111.286,111.303,111.254,111.266,1382300004.0
2005-09-22 00:00:00,111.259,111.305,111.246,111.275,1295599991.0
2005-09-22 00:05:00,111.288,111.29,111.252,111.265,1130600014.0
2005-09-22 00:10:00,111.275,111.294,111.256,111.265,1355100010.0
2005-09-22 00:15:00,111.272,111.281,111.244,111.25,1147999996.0
2005-09-22 00:20:00,111.249,111.285,111.247,111.25,1172799996.0
2005-09-22 00:25:00,111.25,111.276,111.248,111.268,1104400010.0
2005-09-22 00:30:00,111.268,111.29,111.248,111.269,1036999999.0
2005-09-22 00:35:00,111.265,111.301,111.25,111.277,1109500001.0
2005-09-22 00:40:00,111.275,111.327,111.268,111.298,1243799992.0
2005-09-22 00:45:00,111.295,111.319,111.286,111.288,834799994.0
2005-09-22 00:50:00,111.308,111.322,111.284,111.313,1150400001.0
2005-09-22 00:55:00,111.305,111.327,111.28,111.28,929799998.0
2005-09-22 01:00:00,111.277,111.301,111.26,111.269,1204699995.0
2005-09-22 01:05:00,111.298,111.34,111.264,111.329,1208600011.0
2005-09-22 01:10:00,111.31,111.346,111.265,111.293,893300003.0
2005-09-22 01:15:00,111.308,111.31,111.269,111.29,1029099997.0
2005-09-22 01:20:00,111.3,111.311,111.267,111.272,1055799997.0
2005-09-22 01:25:00,111.28,111.305,111.244,111.305,960399997.0
2005-09-22 01:30:00,111.292,111.296,111.224,111.224,1070099998.0
2005-09-22 01:35:00,111.238,111.253,111.185,111.2,1116000004.0
2005-09-22 01:40:00,111.207,111.235,111.172,111.185,1068099999.0
2005-09-22 01:45:00,111.171,111.171,111.083,111.125,929900006.0
2005-09-22 01:50:00,111.103,111.105,111.039,111.039,929400000.0
2005-09-22 01:55:00,111.053,111.086,111.031,111.05,1278400005.0
2005-09-22 02:00:00,111.065,111.148,111.051,111.142,1325999999.0
2005-09-22 02:05:00,111.131,111.162,111.111,111.127,1112499996.0
2005-09-22 02:10:00,111.112,111.144,111.075,111.088,1492599986.0
2005-09-22 02:15:00,111.079,111.127,111.076,111.089,1227699999.0
2005-09-22 02:20:00,111.09,111.132,111.088,111.121,986100007.0
2005-09-22 02:25:00,111.127,111.148,111.074,111.111,1194499996.0
2005-09-22 02:30:00,111.08,111.16,111.075,111.132,1468200003.0
2005-09-22 02:35:00,111.137,111.219,111.126,111.201,1548900001.0
2005-09-22 02:40:00,111.185,111.269,111.185,111.237,1249900002.0
2005-09-22 02:45:00,111.255,111.342,111.255,111.302,1602100010.0
2005-09-22 02:50:00,111.291,111.378,111.288,111.369,1312299993.0
2005-09-22 02:55:00,111.376,111.398,111.35,111.35,1028599998.0
2005-09-22 03:00:00,111.344,111.368,111.323,111.347,1556599993.0
2005-09-22 03:05:00,111.342,111.43,111.335,111.423,1367100008.0
2005-09-22 03:10:00,111.422,111.559,111.41,111.536,1043900006.0
2005-09-22 03:15:00,111.562,111.571,111.522,111.534,1263200005.0
2005-09-22 03:20:00,111.532,111.547,111.486,111.512,934300006.0
2005-09-22 03:25:00,111.525,111.57,111.491,111.558,1289900004.0
2005-09-22 03:30:00,111.562,111.58,111.493,111.493,1226299992.0
2005-09-22 03:35:00,111.497,111.569,111.497,111.557,1018599998.0
2005-09-22 03:40:00,111.565,111.575,111.536,111.561,1334900010.0
2005-09-22 03:45:00,111.542,111.616,111.532,111.609,846999999.0
2005-09-22 03:50:00,111.608,111.684,111.603,111.678,1151900001.0
2005-09-22 03:55:00,111.671,111.694,111.653,111.675,1234899989.0
2005-09-22 04:00:00,111.694,111.702,111.618,111.657,1506299995.0
2005-09-22 04:05:00,111.66,111.7,111.658,111.681,1224200003.0
2005-09-22 04:10:00,111.673,111.721,111.673,111.685,1053699993.0
2005-09-22 04:15:00,111.678,111.707,111.634,111.697,1253699999.0
2005-09-22 04:20:00,111.695,111.748,111.692,111.723,964599992.0
2005-09-22 04:25:00,111.705,111.745,111.7,111.719,1778199999.0
2005-09-22 04:30:00,111.722,111.732,111.683,111.718,1178299996.0
2005-09-22 04:35:00,111.691,111.701,111.637,111.649,1051799999.0
2005-09-22 04:40:00,111.652,111.679,111.635,111.666,719099998.0
2005-09-22 04:45:00,111.672,111.741,111.649,111.702,1118500001.0
2005-09-22 04:50:00,111.707,111.743,111.701,111.738,985700011.0
2005-09-22 04:55:00,111.722,111.75,111.716,111.717,1385700009.0
2005-09-22 05:00:00,111.728,111.758,111.71,111.71,729500004.0
2005-09-22 05:05:00,111.698,111.747,111.694,111.71,1300399998.0
2005-09-22 05:10:00,111.721,111.735,111.687,111.702,1633099986.0
2005-09-22 05:15:00,111.712,111.722,111.676,111.695,980100007.0
2005-09-22 05:20:00,111.688,111.74,111.679,111.695,1309200005.0
2005-09-22 05:25:00,111.688,111.744,111.687,111.74,1187000009.0
2005-09-22 05:30:00,111.748,111.748,111.702,111.726,1459699996.0
2005-09-22 05:35:00,111.723,111.755,111.709,111.723,1426299991.0
2005-09-22 05:40:00,111.747,111.749,111.707,111.72,1394700014.0
2005-09-22 05:45:00,111.732,111.741,111.685,111.687,1129000008.0
2005-09-22 05:50:00,111.695,111.717,111.665,111.698,1389500012.0
2005-09-22 05:55:00,111.71,111.73,111.671,111.712,903100002.0
2005-09-22 06:00:00,111.702,111.729,111.683,111.707,901900011.0
2005-09-22 06:05:00,111.699,111.761,111.699,111.735,1080600003.0
2005-09-22 06:10:00,111.754,111.762,111.709,111.747,1518700000.0
2005-09-22 06:15:00,111.767,111.778,111.699,111.718,1288700005.0
2005-09-22 06:20:00,111.716,111.749,111.693,111.703,1198399997.0
2005-09-22 06:25:00,111.7,111.756,111.684,111.721,1209299998.0
2005-09-22 06:30:00,111.679,111.731,111.677,111.7,1135500003.0
2005-09-22 06:35:00,111.717,111.78,111.703,111.763,1007200004.0
2005-09-22 06:40:00,111.778,111.799,111.757,111.757,1047500005.0
2005-09-22 06:45:00,111.743,111.796,111.731,111.774,1243500001.0
2005-09-22 06:50:00,111.758,111.78,111.72,111.78,1095800010.0
2005-09-22 06:55:00,111.785,111.793,111.723,111.75,1231199988.0
2005-09-22 07:00:00,111.715,111.777,111.705,111.746,1414599998.0
2005-09-22 07:05:00,111.737,111.776,111.669,111.701,1271599996.0
2005-09-22 07:10:00,111.69,111.707,111.67,111.67,1196099998.0
2005-09-22 07:15:00,111.68,111.68,111.62,111.625,1094000001.0
2005-09-22 07:20:00,111.632,111.664,111.625,111.648,1479799997.0
2005-09-22 07:25:00,111.645,111.675,111.622,111.622,985699998.0
2005-09-22 07:30:00,111.625,111.677,111.608,111.645,1318799994.0
2005-09-22 07:35:00,111.627,111.634,111.598,111.62,1124800013.0
2005-09-22 07:40:00,111.625,111.648,111.571,111.594,1411800004.0
2005-09-22 07:45:00,111.6,111.618,111.584,111.612,866900009.0
2005-09-22 07:50:00,111.612,111.657,111.612,111.624,1024200011.0
2005-09-22 07:55:00,111.592,111.634,111.423,111.592,1228099996.0
2005-09-22 08:00:00,111.566,111.566,111.497,111.497,1168199996.0
2005-09-22 08:05:00,111.493,111.524,111.407,111.49,1152599997.0
2005-09-22 08:10:00,111.493,111.502,111.459,111.492,1452300010.0
2005-09-22 08:15:00,111.508,111.53,111.485,111.504,1260500001.0
2005-09-22 08:20:00,111.522,111.526,111.479,111.484,1320799998.0
2005-09-22 08:25:00,111.492,111.492,111.454,111.462,1279000004.0
2005-09-22 08:30:00,111.443,111.492,111.436,111.472,1059600008.0
2005-09-22 08:35:00,111.475,111.519,111.458,111.485,1349700011.0
2005-09-22 08:40:00,111.495,111.517,111.438,111.445,1221700001.0
2005-09-22 08:45:00,111.457,111.478,111.43,111.449,1407000003.0
2005-09-22 08:50:00,111.45,111.468,111.353,111.362,1093799994.0
2005-09-22 08:55:00,111.36,111.416,111.36,111.382,1002400005.0
2005-09-22 09:00:00,111.383,111.409,111.345,111.348,1331200001.0
2005-09-22 09:05:00,111.345,111.367,111.301,111.32,1239400003.0
2005-09-22 09:10:00,111.32,111.351,111.27,111.276,1371999992.0
2005-09-22 09:15:00,111.271,111.316,111.261,111.278,1463000001.0
2005-09-22 09:20:00,111.277,111.281,111.182,111.195,1231600009.0
2005-09-22 09:25:00,111.21,111.279,111.188,111.25,1383999996.0
2005-09-22 09:30:00,111.254,111.295,111.249,111.277,1327800008.0
2005-09-22 09:35:00,111.285,111.293,111.245,111.245,1116899999.0
2005-09-22 09:40:00,111.27,111.274,111.2,111.201,709600002.0
2005-09-22 09:45:00,111.197,111.211,111.14,111.146,1456900003.0
2005-09-22 09:50:00,111.151,111.164,111.123,111.156,1393199997.0
2005-09-22 09:55:00,111.172,111.201,111.115,111.119,1110499999.0
2005-09-22 10:00:00,111.125,111.143,111.1,111.13,1661799996.0
2005-09-22 10:05:00,111.115,111.156,111.097,111.141,1082400000.0
2005-09-22 10:10:00,111.136,111.151,111.099,111.14,1455600011.0
2005-09-22 10:15:00,111.15,111.191,111.141,111.179,1356500012.0
2005-09-22 10:20:00,111.192,111.2,111.143,111.158,1257900001.0
2005-09-22 10:25:00,111.16,111.199,111.137,111.164,1166000000.0
2005-09-22 10:30:00,111.164,111.181,111.138,111.155,965299999.0
2005-09-22 10:35:00,111.138,111.157,111.108,111.11,1111199994.0
2005-09-22 10:40:00,111.099,111.117,111.068,111.068,1188499997.0
2005-09-22 10:45:00,111.087,111.123,111.068,111.086,1006099984.0
2005-09-22 10:50:00,111.075,111.182,111.067,111.172,1281300014.0
2005-09-22 10:55:00,111.17,111.191,111.129,111.172,1329800004.0
2005-09-22 11:00:00,111.161,111.201,111.135,111.144,1097000005.0
2005-09-22 11:05:00,111.138,111.186,111.108,111.172,1066199996.0
2005-09-22 11:10:00,111.168,111.191,111.15,111.165,1256500003.0
2005-09-22 11:15:00,111.165,111.198,111.145,111.183,1255900001.0
2005-09-22 11:20:00,111.165,111.205,111.155,111.19,1063099992.0
2005-09-22 11:25:00,111.199,111.217,111.16,111.167,1022199999.0
2005-09-22 11:30:00,111.185,111.207,111.161,111.184,1304099998.0
2005-09-22 11:35:00,111.192,111.196,111.145,111.155,1114800003.0
2005-09-22 11:40:00,111.182,111.202,111.135,111.168,1180800001.0
2005-09-22 11:45:00,111.172,111.24,111.171,111.223,884000000.0
2005-09-22 11:50:00,111.215,111.291,111.211,111.269,1644399985.0
2005-09-22 11:55:00,111.272,111.291,111.025,111.241,1573500012.0
2005-09-22 12:00:00,111.23,111.327,111.22,111.317,1253600018.0
2005-09-22 12:05:00,111.3,111.335,111.264,111.314,1287799999.0
2005-09-22 12:10:00,111.277,111.332,111.265,111.305,1641199995.0
2005-09-22 12:15:00,111.3,111.325,111.277,111.298,1404900005.0
2005-09-22 12:20:00,111.312,111.349,111.289,111.346,1387400007.0
2005-09-22 12:25:00,111.332,111.371,111.306,111.318,1253900000.0
2005-09-22 12:30:00,111.31,111.34,111.296,111.314,1295799999.0
2005-09-22 12:35:00,111.315,111.326,111.271,111.301,1120699999.0
2005-09-22 12:40:00,111.308,111.308,111.215,111.246,1499899990.0
2005-09-22 12:45:00,111.25,111.269,111.204,111.221,1449700001.0
2005-09-22 12:50:00,111.218,111.263,111.218,111.233,1258499993.0
2005-09-22 12:55:00,111.231,111.262,111.217,111.22,1363299998.0
2005-09-22 13:00:00,111.22,111.226,111.158,111.167,1163899998.0
2005-09-22 13:05:00,111.174,111.219,111.154,111.176,1000599999.0
2005-09-22 13:10:00,111.192,111.24,111.183,111.195,1397299979.0
2005-09-22 13:15:00,111.213,111.237,111.162,111.197,1253300013.0
2005-09-22 13:20:00,111.168,111.229,111.165,111.188,1110199999.0
2005-09-22 13:25:00,111.171,111.171,111.122,111.134,1107199994.0
2005-09-22 13:30:00,111.155,111.199,111.132,111.134,1278699995.0
2005-09-22 13:35:00,111.146,111.179,111.133,111.153,1244999999.0
2005-09-22 13:40:00,111.17,111.186,111.136,111.136,1270100008.0
2005-09-22 13:45:00,111.14,111.16,111.117,111.131,1292600007.0
2005-09-22 13:50:00,111.152,111.16,111.107,111.13,1222700008.0
2005-09-22 13:55:00,111.113,111.145,111.08,111.082,1271000004.0
2005-09-22 14:00:00,111.083,111.16,111.075,111.144,1131299996.0
2005-09-22 14:05:00,111.135,111.188,111.11,111.185,1314800010.0
2005-09-22 14:10:00,111.208,111.208,111.124,111.145,1226599989.0
2005-09-22 14:15:00,111.147,111.229,111.147,111.229,1690699995.0
2005-09-22 14:20:00,111.212,111.275,111.212,111.227,1355200002.0
2005-09-22 14:25:00,111.22,111.244,111.202,111.213,1160199998.0
2005-09-22 14:30:00,111.217,111.235,111.195,111.221,1138099995.0
2005-09-22 14:35:00,111.22,111.359,111.192,111.348,970499997.0
2005-09-22 14:40:00,111.34,111.407,111.339,111.371,1151799994.0
2005-09-22 14:45:00,111.398,111.482,111.398,111.434,1164499993.0
2005-09-22 14:50:00,111.432,111.446,111.388,111.395,1081099997.0
2005-09-22 14:55:00,111.39,111.397,111.281,111.281,762700005.0
2005-09-22 15:00:00,111.274,111.338,111.274,111.295,1068800007.0
2005-09-22 15:05:00,111.292,111.292,111.25,111.265,1380299990.0
2005-09-22 15:10:00,111.276,111.309,111.257,111.297,1468799995.0
2005-09-22 15:15:00,111.3,111.329,111.276,111.316,1026999995.0
2005-09-22 15:20:00,111.335,111.435,111.309,111.42,1449800007.0
2005-09-22 15:25:00,111.432,111.482,111.421,111.44,1206800003.0
2005-09-22 15:30:00,111.437,111.468,111.419,111.468,974700002.0
2005-09-22 15:35:00,111.472,111.518,111.438,111.471,1417900007.0
2005-09-22 15:40:00,111.455,111.484,111.396,111.396,1134800005.0
2005-09-22 15:45:00,111.416,111.453,111.401,111.439,1448199999.0
2005-09-22 15:50:00,111.44,111.484,111.389,111.391,1288400004.0
2005-09-22 15:55:00,111.395,111.472,111.379,111.463,1231600007.0
2005-09-22 16:00:00,111.473,111.606,111.473,111.59,1020700005.0
2005-09-22 16:05:00,111.602,111.674,111.589,111.666,1134599999.0
2005-09-22 16:10:00,111.67,111.676,111.618,111.631,1325399995.0
2005-09-22 16:15:00,111.612,111.627,111.559,111.561,1045199990.0
2005-09-22 16:20:00,111.562,111.628,111.558,111.575,1100999998.0
2005-09-22 16:25:00,111.59,111.593,111.495,111.518,1100199991.0
2005-09-22 16:30:00,111.502,111.523,111.463,111.513,1008200000.0
2005-09-22 16:35:00,111.512,111.623,111.511,111.611,1315800000.0
2005-09-22 16:40:00,111.604,111.648,111.579,111.62,966800004.0
2005-09-22 16:45:00,111.62,111.647,111.586,111.613,975300000.0
2005-09-22 16:50:00,111.607,111.632,111.526,111.532,983699991.0
2005-09-22 16:55:00,111.521,111.556,111.505,111.515,1040899998.0
2005-09-22 17:00:00,111.517,111.545,111.493,111.506,1233400021.0
2005-09-22 17:05:00,111.492,111.538,111.492,111.521,912000015.0
2005-09-22 17:10:00,111.516,111.553,111.5,111.509,1255900003.0
2005-09-22 17:15:00,111.534,111.555,111.51,111.518,1142099996.0
2005-09-22 17:20:00,111.535,111.545,111.504,111.523,1002300003.0
2005-09-22 17:25:00,111.52,111.615,111.515,111.614,1262999991.0
2005-09-22 17:30:00,111.621,111.632,111.564,111.578,785499997.0
2005-09-22 17:35:00,111.581,111.655,111.565,111.642,969399999.0
2005-09-22 17:40:00,111.628,111.635,111.598,111.634,910000001.0
2005-09-22 17:45:00,111.629,111.632,111.585,111.593,1107800004.0
2005-09-22 17:50:00,111.6,111.637,111.586,111.623,1420699998.0
2005-09-22 17:55:00,111.612,111.634,111.59,111.62,1075799996.0
2005-09-22 18:00:00,111.608,111.65,111.608,111.64,7864000015.0
2005-09-22 18:05:00,111.65,111.66,111.63,111.63,9596500020.0
2005-09-22 18:10:00,111.62,111.62,111.566,111.58,9530200007.0
2005-09-22 18:15:00,111.59,111.59,111.556,111.58,9455099995.0
2005-09-22 18:20:00,111.57,111.6,111.54,111.58,7660799984.0
2005-09-22 18:25:00,111.59,111.61,111.582,111.6,7499499986.0
2005-09-22 18:30:00,111.59,111.64,111.587,111.63,7142300000.0
2005-09-22 18:35:00,111.64,111.672,111.618,111.633,7014500004.0
2005-09-22 18:40:00,111.625,111.648,111.605,111.626,6620599970.0
2005-09-22 18:45:00,111.628,111.645,111.589,111.62,6249800006.0
2005-09-22 18:50:00,111.62,111.635,111.594,111.63,8961600034.0
2005-09-22 18:55:00,111.613,111.647,111.573,111.595,6509500002.0
2005-09-22 19:00:00,111.622,111.634,111.536,111.554,4446699997.0
2005-09-22 19:05:00,111.554,111.566,111.503,111.55,5988500000.0
2005-09-22 19:10:00,111.572,111.594,111.526,111.535,4043099980.0
2005-09-22 19:15:00,111.524,111.587,111.524,111.58,5843299998.0
2005-09-22 19:20:00,111.59,111.656,111.582,111.638,6458700041.0
2005-09-22 19:25:00,111.627,111.652,111.592,111.645,6902900054.0
2005-09-22 19:30:00,111.614,111.7,111.61,111.675,6644900021.0
2005-09-22 19:35:00,111.676,111.697,111.641,111.657,4020099999.0
2005-09-22 19:40:00,111.667,111.718,111.651,111.669,4671899993.0
2005-09-22 19:45:00,111.686,111.709,111.647,111.678,4762799976.0
2005-09-22 19:50:00,111.673,111.707,111.649,111.669,5030899992.0
2005-09-22 19:55:00,111.657,111.687,111.611,111.629,4700500008.0
2005-09-22 20:00:00,111.628,111.663,111.615,111.625,3916700035.0
2005-09-22 20:05:00,111.62,111.663,111.617,111.659,5836100022.0
2005-09-22 20:10:00,111.665,111.718,111.637,111.657,5614999976.0
2005-09-22 20:15:00,111.653,111.66,111.614,111.617,4644900027.0
2005-09-22 20:20:00,111.599,111.675,111.575,111.657,4657500001.0
2005-09-22 20:25:00,111.66,111.73,111.657,111.72,5920999997.0
2005-09-22 20:30:00,111.74,111.74,111.665,111.685,3462899975.0
2005-09-22 20:35:00,111.687,111.717,111.657,111.695,4039400003.0
2005-09-22 20:40:00,111.71,111.71,111.634,111.655,7019700003.0
2005-09-22 20:45:00,111.639,111.679,111.621,111.643,6690099989.0
2005-09-22 20:50:00,111.643,111.7,111.643,111.671,4130499998.0
2005-09-22 20:55:00,111.669,111.71,111.641,111.69,8062400035.0
2005-09-22 21:00:00,111.671,111.734,111.662,111.701,5816200015.0
2005-09-22 21:05:00,111.705,111.737,111.683,111.715,4135300006.0
2005-09-22 21:10:00,111.715,111.726,111.683,111.691,4259100028.0
2005-09-22 21:15:00,111.664,111.721,111.659,111.71,6195599999.0
2005-09-22 21:20:00,111.712,111.738,111.644,111.652,7051000036.0
2005-09-22 21:25:00,111.658,111.71,111.657,111.68,4674100000.0
2005-09-22 21:30:00,111.681,111.712,111.649,111.674,3076299991.0
2005-09-22 21:35:00,111.653,111.714,111.641,111.713,2230500005.0
2005-09-22 21:40:00,111.688,111.712,111.657,111.686,4133200007.0
2005-09-22 21:45:00,111.703,111.718,111.662,111.686,3481199997.0
2005-09-22 21:50:00,111.682,111.709,111.663,111.687,2055600001.0
2005-09-22 21:55:00,111.681,111.734,111.679,111.707,1506599997.0
2005-09-22 22:00:00,111.71,111.737,111.678,111.692,4019999994.0
2005-09-22 22:05:00,111.708,111.731,111.688,111.723,1474599993.0
2005-09-22 22:10:00,111.705,111.747,111.703,111.723,1924999996.0
2005-09-22 22:15:00,111.708,111.755,111.705,111.728,2083900006.0
2005-09-22 22:20:00,111.717,111.749,111.708,111.72,1502500011.0
2005-09-22 22:25:00,111.728,111.753,111.706,111.713,1671200011.0
2005-09-22 22:30:00,111.725,111.756,111.696,111.705,2647500010.0
2005-09-22 22:35:00,111.69,111.717,111.672,111.695,1989699997.0
2005-09-22 22:40:00,111.698,111.723,111.683,111.718,1855700012.0
2005-09-22 22:45:00,111.734,111.734,111.674,111.688,1714200001.0
2005-09-22 22:50:00,111.672,111.716,111.672,111.71,1691699992.0
2005-09-22 22:55:00,111.69,111.729,111.682,111.692,1302999999.0
2005-09-22 23:00:00,111.702,111.727,111.668,111.675,1135899998.0
2005-09-22 23:05:00,111.689,111.703,111.661,111.686,1646699993.0
2005-09-22 23:10:00,111.677,111.684,111.614,111.64,1254500000.0
2005-09-22 23:15:00,111.662,111.682,111.631,111.656,1172000003.0
2005-09-22 23:20:00,111.673,111.692,111.656,111.667,1177500015.0
2005-09-22 23:25:00,111.653,111.701,111.651,111.667,1300800006.0
2005-09-22 23:30:00,111.661,111.69,111.656,111.69,1159500000.0
2005-09-22 23:35:00,111.67,111.689,111.654,111.665,969900002.0
2005-09-22 23:40:00,111.656,111.694,111.656,111.666,1330500001.0
2005-09-22 23:45:00,111.676,111.686,111.627,111.627,1291400003.0
2005-09-22 23:50:00,111.633,111.662,111.628,111.642,1049200003.0
2005-09-22 23:55:00,111.608,111.657,111.602,111.632,1165299999.0
2005-09-23 00:00:00,111.638,111.671,111.625,111.64,1334800009.0
2005-09-23 00:05:00,111.65,111.678,111.634,111.666,1261500002.0
2005-09-23 00:10:00,111.657,111.673,111.62,111.636,974500007.0
2005-09-23 00:15:00,111.623,111.653,111.608,111.615,1166899998.0
2005-09-23 00:20:00,111.62,111.646,111.603,111.616,1370999998.0
2005-09-23 00:25:00,111.621,111.671,111.618,111.634,1152099997.0
2005-09-23 00:30:00,111.635,111.663,111.633,111.652,773899998.0
2005-09-23 00:35:00,111.658,111.687,111.65,111.679,1290400003.0
2005-09-23 00:40:00,111.664,111.678,111.637,111.65,1341700001.0
2005-09-23 00:45:00,111.657,111.658,111.593,111.633,1019999994.0
2005-09-23 00:50:00,111.657,111.657,111.6,111.63,1517800024.0
2005-09-23 00:55:00,111.625,111.65,111.61,111.629,1193299993.0
2005-09-23 01:00:00,111.64,111.658,111.621,111.653,1284400005.0
2005-09-23 01:05:00,111.642,111.666,111.635,111.641,1208400000.0
2005-09-23 01:10:00,111.642,111.669,111.605,111.635,1044400000.0
2005-09-23 01:15:00,111.648,111.649,111.598,111.603,1093900001.0
2005-09-23 01:20:00,111.612,111.634,111.577,111.585,1469499987.0
2005-09-23 01:25:00,111.597,111.643,111.561,111.582,1236000006.0
2005-09-23 01:30:00,111.582,111.631,111.58,111.619,1223900007.0
2005-09-23 01:35:00,111.63,111.637,111.601,111.608,1348499983.0
2005-09-23 01:40:00,111.616,111.644,111.587,111.627,1179299988.0
2005-09-23 01:45:00,111.635,111.661,111.611,111.632,1153000010.0
2005-09-23 01:50:00,111.615,111.696,111.613,111.696,1165100007.0
2005-09-23 01:55:00,111.704,111.704,111.63,111.672,1496700002.0
2005-09-23 02:00:00,111.67,111.692,111.646,111.651,1479799989.0
2005-09-23 02:05:00,111.65,111.677,111.62,111.662,1213500015.0
2005-09-23 02:10:00,111.648,111.661,111.624,111.641,1384200002.0
2005-09-23 02:15:00,111.647,111.673,111.62,111.658,1283199999.0
2005-09-23 02:20:00,111.63,111.682,111.626,111.67,1159600021.0
2005-09-23 02:25:00,111.67,111.694,111.639,111.639,1334800003.0
2005-09-23 02:30:00,111.64,111.67,111.614,111.637,1213800000.0
2005-09-23 02:35:00,111.62,111.636,111.556,111.565,1143799990.0
2005-09-23 02:40:00,111.559,111.598,111.555,111.598,1422099999.0
2005-09-23 02:45:00,111.603,111.62,111.573,111.597,1210399991.0
2005-09-23 02:50:00,111.584,111.644,111.576,111.618,1529199993.0
2005-09-23 02:55:00,111.624,111.652,111.61,111.652,1014799994.0
2005-09-23 03:00:00,111.614,111.664,111.613,111.644,993300005.0
2005-09-23 03:05:00,111.652,111.7,111.645,111.677,1400000000.0
2005-09-23 03:10:00,111.689,111.733,111.668,111.711,1368899986.0
2005-09-23 03:15:00,111.698,111.721,111.637,111.652,1284699999.0
2005-09-23 03:20:00,111.63,111.653,111.602,111.613,1255499998.0
2005-09-23 03:25:00,111.612,111.621,111.565,111.565,1030899997.0
2005-09-23 03:30:00,111.562,111.604,111.56,111.576,1442699999.0
2005-09-23 03:35:00,111.563,111.569,111.485,111.494,920800008.0
2005-09-23 03:40:00,111.482,111.525,111.457,111.495,970199996.0
2005-09-23 03:45:00,111.503,111.539,111.491,111.504,1422400002.0
2005-09-23 03:50:00,111.505,111.542,111.492,111.536,1203600000.0
2005-09-23 03:55:00,111.503,111.544,111.498,111.535,1392300001.0
2005-09-23 04:00:00,111.543,111.544,111.468,111.483,1391000002.0
2005-09-23 04:05:00,111.502,111.525,111.476,111.479,1407000005.0
2005-09-23 04:10:00,111.484,111.541,111.476,111.529,1086800002.0
2005-09-23 04:15:00,111.528,111.542,111.512,111.538,1345100007.0
2005-09-23 04:20:00,111.515,111.543,111.495,111.521,1245199996.0
2005-09-23 04:25:00,111.49,111.539,111.473,111.539,1218699990.0
2005-09-23 04:30:00,111.514,111.55,111.509,111.537,1098300011.0
2005-09-23 04:35:00,111.532,111.554,111.504,111.542,1336500002.0
2005-09-23 04:40:00,111.522,111.545,111.505,111.528,1069800009.0
2005-09-23 04:45:00,111.533,111.573,111.515,111.548,1185400000.0
2005-09-23 04:50:00,111.552,111.573,111.524,111.554,994499993.0
2005-09-23 04:55:00,111.565,111.595,111.543,111.587,1145400000.0
2005-09-23 05:00:00,111.585,111.586,111.543,111.582,1217499998.0
2005-09-23 05:05:00,111.551,111.581,111.53,111.574,1285500003.0
2005-09-23 05:10:00,111.578,111.597,111.532,111.551,1454599980.0
2005-09-23 05:15:00,111.538,111.583,111.538,111.557,1351600021.0
2005-09-23 05:20:00,111.57,111.576,111.517,111.536,1210200009.0
2005-09-23 05:25:00,111.527,111.547,111.505,111.539,1493200019.0
2005-09-23 05:30:00,111.533,111.541,111.441,111.441,1446399995.0
2005-09-23 05:35:00,111.432,111.498,111.43,111.463,1234100010.0
2005-09-23 05:40:00,111.47,111.53,111.46,111.463,1172400006.0
2005-09-23 05:45:00,111.463,111.516,111.462,111.487,1333900012.0
2005-09-23 05:50:00,111.503,111.544,111.484,111.543,1331499987.0
2005-09-23 05:55:00,111.547,111.588,111.53,111.548,1359100008.0
2005-09-23 06:00:00,111.565,111.591,111.538,111.583,1146600001.0
2005-09-23 06:05:00,111.588,111.597,111.54,111.56,1286899988.0
2005-09-23 06:10:00,111.548,111.589,111.518,111.526,1610800001.0
2005-09-23 06:15:00,111.535,111.571,111.509,111.538,1302399999.0
2005-09-23 06:20:00,111.538,111.561,111.522,111.533,1259600006.0
2005-09-23 06:25:00,111.542,111.582,111.481,111.57,1143599997.0
2005-09-23 06:30:00,111.56,111.61,111.547,111.593,1384600008.0
2005-09-23 06:35:00,111.612,111.62,111.566,111.578,1192899994.0
2005-09-23 06:40:00,111.58,111.631,111.575,111.607,1642199985.0
2005-09-23 06:45:00,111.6,111.66,111.594,111.647,1057500003.0
2005-09-23 06:50:00,111.638,111.676,111.614,111.652,1251199995.0
2005-09-23 06:55:00,111.655,111.665,111.615,111.631,1179100001.0
2005-09-23 07:00:00,111.64,111.652,111.611,111.632,1419800006.0
2005-09-23 07:05:00,111.641,111.65,111.595,111.61,1345299999.0
2005-09-23 07:10:00,111.618,111.647,111.609,111.628,1268499993.0
2005-09-23 07:15:00,111.638,111.652,111.62,111.634,1120500005.0
2005-09-23 07:20:00,111.628,111.646,111.601,111.601,904699996.0
2005-09-23 07:25:00,111.601,111.62,111.571,111.588,926900001.0
2005-09-23 07:30:00,111.586,111.624,111.572,111.59,1194400006.0
2005-09-23 07:35:00,111.59,111.645,111.585,111.637,1542499993.0
2005-09-23 07:40:00,111.618,111.658,111.6,111.609,1065399994.0
2005-09-23 07:45:00,111.608,111.652,111.59,111.618,1477199983.0
2005-09-23 07:50:00,111.609,111.656,111.593,111.609,1097600008.0
2005-09-23 07:55:00,111.63,111.649,111.586,111.643,1543699999.0
2005-09-23 08:00:00,111.62,111.647,111.587,111.632,1314800003.0
2005-09-23 08:05:00,111.625,111.683,111.625,111.661,1022299999.0
2005-09-23 08:10:00,111.657,111.693,111.635,111.637,1286600004.0
2005-09-23 08:15:00,111.645,111.668,111.626,111.666,1541700009.0
2005-09-23 08:20:00,111.625,111.643,111.576,111.593,999300004.0
2005-09-23 08:25:00,111.615,111.68,111.594,111.667,1173499996.0
2005-09-23 08:30:00,111.667,111.698,111.649,111.673,1591399998.0
2005-09-23 08:35:00,111.69,111.72,111.64,111.662,1149300005.0
2005-09-23 08:40:00,111.679,111.709,111.664,111.679,1289400002.0
2005-09-23 08:45:00,111.676,111.731,111.675,111.677,1597899987.0
2005-09-23 08:50:00,111.684,111.754,111.669,111.714,1244500000.0
2005-09-23 08:55:00,111.712,111.786,111.693,111.747,998900003.0
2005-09-23 09:00:00,111.748,111.8,111.736,111.767,1060100000.0
2005-09-23 09:05:00,111.78,111.786,111.735,111.786,1054399993.0
2005-09-23 09:10:00,111.762,111.797,111.712,111.731,1403700004.0
2005-09-23 09:15:00,111.739,111.741,111.699,111.699,939599989.0
2005-09-23 09:20:00,111.7,111.771,111.698,111.738,1226600003.0
2005-09-23 09:25:00,111.76,111.803,111.732,111.785,1430000007.0
2005-09-23 09:30:00,111.776,111.787,111.696,111.737,1144400011.0
2005-09-23 09:35:00,111.732,111.76,111.699,111.758,1047400010.0
2005-09-23 09:40:00,111.719,111.754,111.71,111.733,1192899999.0
2005-09-23 09:45:00,111.77,111.78,111.738,111.77,1392900004.0
2005-09-23 09:50:00,111.773,111.785,111.655,111.655,1200800004.0
2005-09-23 09:55:00,111.69,111.699,111.66,111.67,1241500007.0
2005-09-23 10:00:00,111.687,111.695,111.64,111.666,1306399991.0
2005-09-23 10:05:00,111.672,111.674,111.612,111.619,1066700001.0
2005-09-23 10:10:00,111.635,111.649,111.605,111.63,1263599996.0
2005-09-23 10:15:00,111.632,111.686,111.614,111.675,1494999994.0
2005-09-23 10:20:00,111.669,111.69,111.638,111.658,1269100002.0
2005-09-23 10:25:00,111.681,111.69,111.629,111.668,1417399998.0
2005-09-23 10:30:00,111.662,111.69,111.643,111.684,1400300014.0
2005-09-23 10:35:00,111.663,111.685,111.633,111.654,1287299999.0
2005-09-23 10:40:00,111.642,111.677,111.618,111.634,1314000002.0
2005-09-23 10:45:00,111.642,111.72,111.641,111.695,1183799992.0
2005-09-23 10:50:00,111.685,111.721,111.659,111.703,952900012.0
2005-09-23 10:55:00,111.704,111.738,111.595,111.595,1187900003.0
2005-09-23 11:00:00,111.411,111.465,110.875,111.457,1460600009.0
2005-09-23 11:05:00,111.423,111.449,111.17,111.332,1284999995.0
2005-09-23 11:10:00,111.328,111.391,111.319,111.391,1574900005.0
2005-09-23 11:15:00,111.378,111.451,111.352,111.451,1044499994.0
2005-09-23 11:20:00,111.475,111.475,111.4,111.446,997099999.0
2005-09-23 11:25:00,111.424,111.549,111.424,111.531,971499996.0
2005-09-23 11:30:00,111.55,111.561,111.52,111.55,1157800012.0
2005-09-23 11:35:00,111.577,111.667,111.577,111.594,889199990.0
2005-09-23 11:40:00,111.563,111.592,111.547,111.547,1228799999.0
2005-09-23 11:45:00,111.58,111.596,111.5,111.521,1134599984.0
2005-09-23 11:50:00,111.522,111.587,111.522,111.557,1204699997.0
2005-09-23 11:55:00,111.559,111.592,111.542,111.55,1262099990.0
2005-09-23 12:00:00,111.551,111.655,111.551,111.624,744800003.0
2005-09-23 12:05:00,111.627,111.662,111.603,111.618,1031800004.0
2005-09-23 12:10:00,111.622,111.635,111.554,111.554,1393099998.0
2005-09-23 12:15:00,111.587,111.587,111.528,111.575,1297899998.0
2005-09-23 12:20:00,111.565,111.585,111.518,111.532,1349700004.0
2005-09-23 12:25:00,111.508,111.613,111.504,111.613,1042899995.0
2005-09-23 12:30:00,111.626,111.687,111.62,111.621,1367099990.0
2005-09-23 12:35:00,111.633,111.652,111.575,111.6,1203400005.0
2005-09-23 12:40:00,111.6,111.6,111.419,111.439,829900010.0
2005-09-23 12:45:00,111.467,111.509,111.431,111.508,1500499997.0
2005-09-23 12:50:00,111.51,111.583,111.51,111.556,970400008.0
2005-09-23 12:55:00,111.56,111.57,111.456,111.509,1038900009.0
2005-09-23 13:00:00,111.505,111.541,111.469,111.471,1141399998.0
2005-09-23 13:05:00,111.479,111.561,111.471,111.522,1133400007.0
2005-09-23 13:10:00,111.523,111.595,111.514,111.564,1101400010.0
2005-09-23 13:15:00,111.545,111.572,111.51,111.528,1263699997.0
2005-09-23 13:20:00,111.54,111.569,111.502,111.537,969900002.0
2005-09-23 13:25:00,111.54,111.55,111.473,111.499,1060099993.0
2005-09-23 13:30:00,111.502,111.567,111.474,111.549,1590800002.0
2005-09-23 13:35:00,111.568,111.583,111.524,111.524,1549100008.0
2005-09-23 13:40:00,111.522,111.552,111.51,111.52,1406700006.0
2005-09-23 13:45:00,111.527,111.536,111.487,111.524,1052299996.0
2005-09-23 13:50:00,111.537,111.539,111.459,111.479,1210900011.0
2005-09-23 13:55:00,111.485,111.499,111.45,111.451,1293499973.0
2005-09-23 14:00:00,111.46,111.481,111.429,111.429,1304700017.0
2005-09-23 14:05:00,111.445,111.457,111.414,111.431,1118400008.0
2005-09-23 14:10:00,111.432,111.486,111.43,111.448,1279699990.0
2005-09-23 14:15:00,111.442,111.488,111.44,111.476,1078099999.0
2005-09-23 14:20:00,111.463,111.48,111.419,111.425,1167399998.0
2005-09-23 14:25:00,111.44,111.466,111.408,111.448,890800002.0
2005-09-23 14:30:00,111.421,111.478,111.421,111.45,939199999.0
2005-09-23 14:35:00,111.452,111.548,111.452,111.543,915600006.0
2005-09-23 14:40:00,111.551,111.618,111.55,111.618,1132399997.0
2005-09-23 14:45:00,111.624,111.713,111.566,111.68,1130400010.0
2005-09-23 14:50:00,111.681,111.721,111.674,111.691,1214800001.0
2005-09-23 14:55:00,111.69,111.739,111.676,111.699,1341400016.0
2005-09-23 15:00:00,111.723,111.774,111.428,111.752,1172000015.0
2005-09-23 15:05:00,111.645,111.768,111.497,111.706,1393300005.0
2005-09-23 15:10:00,111.673,111.775,111.66,111.727,1280900005.0
2005-09-23 15:15:00,111.725,111.761,111.702,111.708,922500010.0
2005-09-23 15:20:00,111.72,111.78,111.716,111.743,1447600002.0
2005-09-23 15:25:00,111.737,111.831,111.735,111.831,996300005.0
2005-09-23 15:30:00,111.838,111.925,111.814,111.837,1072999998.0
2005-09-23 15:35:00,111.852,111.875,111.804,111.809,1111899988.0
2005-09-23 15:40:00,111.808,111.886,111.791,111.827,1350500003.0
2005-09-23 15:45:00,111.845,111.871,111.825,111.86,1134700008.0
2005-09-23 15:50:00,111.865,111.878,111.824,111.848,1476900008.0
2005-09-23 15:55:00,111.85,111.92,111.841,111.907,906299998.0
2005-09-23 16:00:00,111.913,111.913,111.86,111.86,1055699995.0
2005-09-23 16:05:00,111.865,111.892,111.865,111.879,892899992.0
2005-09-23 16:10:00,111.883,111.895,111.871,111.871,1077300009.0
2005-09-23 16:15:00,111.865,111.872,111.822,111.826,1140900008.0
2005-09-23 16:20:00,111.833,111.86,111.807,111.818,1115100004.0
2005-09-23 16:25:00,111.822,111.904,111.822,111.904,861199999.0
2005-09-23 16:30:00,111.911,111.933,111.909,111.922,813900007.0
2005-09-23 16:35:00,111.925,111.925,111.905,111.912,1422800002.0
2005-09-23 16:40:00,111.896,111.91,111.862,111.91,1013400010.0
2005-09-23 16:45:00,111.917,112.063,111.901,112.061,1170100009.0
2005-09-23 16:50:00,112.057,112.162,112.057,112.157,1203000002.0
2005-09-23 16:55:00,112.146,112.182,112.127,112.15,1414900004.0
2005-09-23 17:00:00,112.143,112.158,112.13,112.157,1262799987.0
2005-09-23 17:05:00,112.159,112.192,112.158,112.168,1083599998.0
2005-09-23 17:10:00,112.168,112.168,112.131,112.152,1358800001.0
2005-09-23 17:15:00,112.149,112.247,112.142,112.235,1136099990.0
2005-09-23 17:20:00,112.243,112.243,112.163,112.163,1102699999.0
2005-09-23 17:25:00,112.163,112.197,112.145,112.175,1188399989.0
2005-09-23 17:30:00,112.161,112.171,112.144,112.171,989900000.0
2005-09-23 17:35:00,112.173,112.241,112.168,112.186,904900005.0
2005-09-23 17:40:00,112.18,112.184,112.152,112.177,1046300000.0
2005-09-23 17:45:00,112.169,112.19,112.132,112.135,1196199997.0
2005-09-23 17:50:00,112.139,112.181,112.134,112.153,1168399998.0
2005-09-23 17:55:00,112.153,112.181,112.153,112.168,941700010.0
2005-09-23 18:00:00,112.156,112.22,112.156,112.22,8253800027.0
2005-09-23 18:05:00,112.24,112.28,112.24,112.27,10103500035.0
2005-09-23 18:10:00,112.26,112.3,112.252,112.29,9947700059.0
2005-09-23 18:15:00,112.29,112.333,112.28,112.312,7241700057.0
2005-09-23 18:20:00,112.3,112.32,112.27,112.29,7474399924.0
2005-09-23 18:25:00,112.3,112.33,112.3,112.3,7550599944.0
2005-09-23 18:30:00,112.301,112.314,112.21,112.22,5455700005.0
2005-09-23 18:35:00,112.24,112.271,112.22,112.223,7032900030.0
2005-09-23 18:40:00,112.216,112.247,112.176,112.211,6440200018.0
2005-09-23 18:45:00,112.215,112.246,112.215,112.23,5986699991.0
2005-09-23 18:50:00,112.235,112.267,112.213,112.255,8511499973.0
2005-09-23 18:55:00,112.253,112.279,112.228,112.255,5892400027.0
2005-09-23 19:00:00,112.255,112.302,112.252,112.302,4890400000.0
2005-09-23 19:05:00,112.305,112.324,112.277,112.316,5931900009.0
2005-09-23 19:10:00,112.324,112.335,112.303,112.314,3853199995.0
2005-09-23 19:15:00,112.321,112.336,112.278,112.284,6397700016.0
2005-09-23 19:20:00,112.283,112.338,112.27,112.325,6037400014.0
2005-09-23 19:25:00,112.307,112.337,112.259,112.274,6121800008.0
2005-09-23 19:30:00,112.272,112.298,112.242,112.276,6392500014.0
2005-09-23 19:35:00,112.275,112.337,112.254,112.32,4566199980.0
2005-09-23 19:40:00,112.315,112.347,112.289,112.323,4371800027.0
2005-09-23 19:45:00,112.328,112.345,112.314,112.326,4750700016.0
2005-09-23 19:50:00,112.33,112.367,112.319,112.349,5377299984.0
2005-09-23 19:55:00,112.344,112.364,112.312,112.324,4149800000.0
2005-09-23 20:00:00,112.325,112.355,112.314,112.344,3566600008.0
2005-09-23 20:05:00,112.337,112.368,112.304,112.327,5416999976.0
2005-09-23 20:10:00,112.338,112.368,112.327,112.345,4972999990.0
2005-09-23 20:15:00,112.345,112.367,112.315,112.339,4106500017.0
2005-09-23 20:20:00,112.338,112.356,112.311,112.337,5728800035.0
2005-09-23 20:25:00,112.348,112.37,112.309,112.35,6582900004.0
2005-09-23 20:30:00,112.37,112.411,112.349,112.397,7090300001.0
2005-09-23 20:35:00,112.398,112.43,112.375,112.387,3612099988.0
2005-09-23 20:40:00,112.39,112.416,112.355,112.395,6907199999.0
2005-09-23 20:45:00,112.395,112.414,112.366,112.39,7358400010.0
2005-09-23 20:50:00,112.39,112.429,112.376,112.397,4411499977.0
2005-09-23 20:55:00,112.4,112.415,112.37,112.38,8367900004.0
2005-09-23 21:00:00,112.372,112.387,112.352,112.383,5980099992.0
2005-09-23 21:05:00,112.387,112.426,112.371,112.418,4102700005.0
2005-09-23 21:10:00,112.411,112.423,112.378,112.412,3339700013.0
2005-09-23 21:15:00,112.392,112.428,112.385,112.415,6483800013.0
2005-09-23 21:20:00,112.415,112.42,112.392,112.409,7834500045.0
2005-09-23 21:25:00,112.407,112.438,112.392,112.419,4742000011.0
2005-09-23 21:30:00,112.42,112.444,112.415,112.438,2998799997.0
2005-09-23 21:35:00,112.433,112.451,112.414,112.427,1961300001.0
2005-09-23 21:40:00,112.43,112.465,112.402,112.412,4283499995.0
2005-09-23 21:45:00,112.405,112.444,112.374,112.417,3472899983.0
2005-09-23 21:50:00,112.413,112.435,112.399,112.415,1877599992.0
2005-09-23 21:55:00,112.411,112.44,112.398,112.4,1832700010.0
2005-09-23 22:00:00,112.402,112.467,112.402,112.432,4145900015.0
2005-09-23 22:05:00,112.456,112.46,112.428,112.445,1375199991.0
2005-09-23 22:10:00,112.443,112.451,112.415,112.443,1821799997.0
2005-09-23 22:15:00,112.449,112.482,112.444,112.474,2040800013.0
2005-09-23 22:20:00,112.475,112.492,112.453,112.475,1385099989.0
2005-09-23 22:25:00,112.478,112.499,112.459,112.459,2077400007.0
2005-09-23 22:30:00,112.457,112.482,112.429,112.455,2319499998.0
2005-09-23 22:35:00,112.478,112.499,112.454,112.497,2240499998.0
2005-09-23 22:40:00,112.497,112.499,112.442,112.447,1561600003.0
2005-09-23 22:45:00,112.437,112.469,112.39,112.443,1678800004.0
2005-09-23 22:50:00,112.43,112.495,112.412,112.457,1803300000.0
2005-09-23 22:55:00,112.474,112.504,112.448,112.46,2050800010.0
2005-09-25 23:00:00,112.426,112.547,112.426,112.514,1191300000.0
2005-09-25 23:05:00,112.537,112.573,112.53,112.561,1186400000.0
2005-09-25 23:10:00,112.565,112.572,112.496,112.504,1819599997.0
2005-09-25 23:15:00,112.515,112.53,112.483,112.488,1039299994.0
2005-09-25 23:20:00,112.492,112.526,112.474,112.503,1279200000.0
2005-09-25 23:25:00,112.502,112.515,112.472,112.48,1440700001.0
2005-09-25 23:30:00,112.477,112.51,112.423,112.427,1177600001.0
2005-09-25 23:35:00,112.423,112.468,112.422,112.433,1137199993.0
2005-09-25 23:40:00,112.44,112.476,112.399,112.407,1470099999.0
2005-09-25 23:45:00,112.428,112.45,112.412,112.432,1381099992.0
2005-09-25 23:50:00,112.434,112.454,112.408,112.425,1358599991.0
2005-09-25 23:55:00,112.42,112.46,112.387,112.447,1270899999.0
2005-09-26 00:00:00,112.442,112.478,112.424,112.425,1366399987.0
2005-09-26 00:05:00,112.478,112.488,112.423,112.478,969099996.0
2005-09-26 00:10:00,112.47,112.504,112.426,112.465,1299799996.0
2005-09-26 00:15:00,112.453,112.485,112.391,112.41,1198400002.0
2005-09-26 00:20:00,112.427,112.453,112.376,112.376,1234999998.0
2005-09-26 00:25:00,112.387,112.426,112.349,112.353,1219200008.0
2005-09-26 00:30:00,112.377,112.4,112.31,112.326,1094099989.0
2005-09-26 00:35:00,112.36,112.363,112.301,112.315,1038400008.0
2005-09-26 00:40:00,112.335,112.375,112.325,112.351,1266800013.0
2005-09-26 00:45:00,112.355,112.368,112.295,112.323,1113899994.0
2005-09-26 00:50:00,112.323,112.392,112.299,112.364,1108000008.0
2005-09-26 00:55:00,112.353,112.459,112.351,112.398,1077300006.0
2005-09-26 01:00:00,112.442,112.443,112.402,112.414,1164399994.0
2005-09-26 01:05:00,112.41,112.438,112.402,112.412,1126000009.0
2005-09-26 01:10:00,112.391,112.391,112.298,112.298,930399996.0
2005-09-26 01:15:00,112.3,112.324,112.263,112.273,1457200007.0
2005-09-26 01:20:00,112.263,112.298,112.252,112.276,1188299997.0
2005-09-26 01:25:00,112.267,112.309,112.255,112.263,922200003.0
2005-09-26 01:30:00,112.256,112.293,112.247,112.278,1308500007.0
2005-09-26 01:35:00,112.281,112.281,112.244,112.26,1064700005.0
2005-09-26 01:40:00,112.252,112.269,112.229,112.238,1032799997.0
2005-09-26 01:45:00,112.242,112.277,112.232,112.245,910800002.0
2005-09-26 01:50:00,112.267,112.309,112.24,112.29,1141599992.0
2005-09-26 01:55:00,112.291,112.323,112.282,112.314,1499800003.0
2005-09-26 02:00:00,112.285,112.32,112.278,112.293,1244799988.0
2005-09-26 02:05:00,112.289,112.313,112.242,112.291,957900001.0
2005-09-26 02:10:00,112.27,112.322,112.258,112.304,1029400005.0
2005-09-26 02:15:00,112.29,112.309,112.263,112.282,1088999998.0
2005-09-26 02:20:00,112.281,112.334,112.281,112.32,1107899998.0
2005-09-26 02:25:00,112.327,112.336,112.305,112.318,1062399993.0
2005-09-26 02:30:00,112.332,112.377,112.331,112.374,1406500009.0
2005-09-26 02:35:00,112.378,112.389,112.341,112.347,1258099989.0
2005-09-26 02:40:00,112.342,112.373,112.317,112.345,1469600005.0
2005-09-26 02:45:00,112.339,112.371,112.323,112.34,1540600011.0
2005-09-26 02:50:00,112.345,112.391,112.345,112.352,910700004.0
2005-09-26 02:55:00,112.356,112.387,112.343,112.359,1197600011.0
2005-09-26 03:00:00,112.355,112.388,112.35,112.35,1278999996.0
2005-09-26 03:05:00,112.355,112.373,112.328,112.332,1300899998.0
2005-09-26 03:10:00,112.318,112.329,112.289,112.302,927000006.0
2005-09-26 03:15:00,112.308,112.388,112.299,112.388,969099996.0
2005-09-26 03:20:00,112.389,112.389,112.325,112.372,1002799989.0
2005-09-26 03:25:00,112.382,112.391,112.347,112.39,1354499997.0
2005-09-26 03:30:00,112.382,112.472,112.382,112.462,1434399992.0
2005-09-26 03:35:00,112.443,112.458,112.425,112.434,1088399998.0
2005-09-26 03:40:00,112.441,112.441,112.349,112.36,1239500007.0
2005-09-26 03:45:00,112.352,112.361,112.316,112.358,1024700005.0
2005-09-26 03:50:00,112.337,112.376,112.321,112.361,1354400002.0
2005-09-26 03:55:00,112.361,112.387,112.343,112.365,1136300003.0
2005-09-26 04:00:00,112.368,112.376,112.338,112.346,1013599995.0
2005-09-26 04:05:00,112.376,112.38,112.337,112.347,1526600002.0
2005-09-26 04:10:00,112.347,112.371,112.327,112.333,1309200002.0
2005-09-26 04:15:00,112.339,112.385,112.314,112.347,914400006.0
2005-09-26 04:20:00,112.34,112.37,112.332,112.351,1405200012.0
2005-09-26 04:25:00,112.345,112.378,112.337,112.356,1354199991.0
2005-09-26 04:30:00,112.364,112.381,112.35,112.367,1341699995.0
2005-09-26 04:35:00,112.37,112.393,112.333,112.338,1368599999.0
2005-09-26 04:40:00,112.348,112.35,112.309,112.309,1317100002.0
2005-09-26 04:45:00,112.302,112.336,112.29,112.306,1144799984.0
2005-09-26 04:50:00,112.325,112.354,112.31,112.332,1041200006.0
2005-09-26 04:55:00,112.339,112.364,112.328,112.332,881600005.0
2005-09-26 05:00:00,112.362,112.37,112.326,112.33,1188500004.0
2005-09-26 05:05:00,112.34,112.361,112.322,112.353,987199997.0
2005-09-26 05:10:00,112.352,112.361,112.333,112.336,869100000.0
2005-09-26 05:15:00,112.343,112.357,112.325,112.329,981000002.0
2005-09-26 05:20:00,112.343,112.354,112.298,112.301,1309700008.0
2005-09-26 05:25:00,112.295,112.331,112.293,112.314,1192600003.0
2005-09-26 05:30:00,112.32,112.349,112.302,112.32,1524899991.0
2005-09-26 05:35:00,112.328,112.347,112.309,112.324,1553000003.0
2005-09-26 05:40:00,112.325,112.369,112.308,112.342,1000500002.0
2005-09-26 05:45:00,112.367,112.368,112.309,112.309,1044200001.0
2005-09-26 05:50:00,112.328,112.345,112.292,112.298,1362099993.0
2005-09-26 05:55:00,112.292,112.335,112.284,112.297,1660000005.0
2005-09-26 06:00:00,112.29,112.308,112.287,112.305,1150399994.0
2005-09-26 06:05:00,112.322,112.333,112.307,112.317,1085899999.0
2005-09-26 06:10:00,112.32,112.336,112.301,112.316,1271599999.0
2005-09-26 06:15:00,112.322,112.336,112.308,112.327,1025900006.0
2005-09-26 06:20:00,112.312,112.343,112.309,112.323,1066899997.0
2005-09-26 06:25:00,112.323,112.344,112.298,112.307,1275200001.0
2005-09-26 06:30:00,112.3,112.328,112.274,112.311,1210300006.0
2005-09-26 06:35:00,112.328,112.338,112.288,112.32,1322299994.0
2005-09-26 06:40:00,112.327,112.327,112.281,112.308,1120799991.0
2005-09-26 06:45:00,112.298,112.324,112.267,112.279,882300009.0
2005-09-26 06:50:00,112.29,112.322,112.276,112.314,1236100006.0
2005-09-26 06:55:00,112.31,112.328,112.288,112.294,881599998.0
2005-09-26 07:00:00,112.298,112.336,112.292,112.33,1177799997.0
2005-09-26 07:05:00,112.337,112.372,112.33,112.362,1098000002.0
2005-09-26 07:10:00,112.335,112.37,112.33,112.363,945100007.0
2005-09-26 07:15:00,112.358,112.385,112.344,112.351,925900006.0
2005-09-26 07:20:00,112.348,112.364,112.33,112.35,999000005.0
2005-09-26 07:25:00,112.343,112.362,112.324,112.338,973100002.0
2005-09-26 07:30:00,112.318,112.329,112.278,112.31,1190399997.0
2005-09-26 07:35:00,112.33,112.339,112.308,112.32,1027600003.0
2005-09-26 07:40:00,112.319,112.321,112.281,112.298,925599990.0
2005-09-26 07:45:00,112.298,112.335,112.293,112.313,1298399994.0
2005-09-26 07:50:00,112.315,112.347,112.302,112.307,1060900016.0
2005-09-26 07:55:00,112.311,112.33,112.289,112.314,1570300003.0
2005-09-26 08:00:00,112.308,112.344,112.3,112.32,1238599995.0
2005-09-26 08:05:00,112.333,112.373,112.323,112.369,1049700000.0
2005-09-26 08:10:00,112.358,112.391,112.351,112.36,1314399996.0
2005-09-26 08:15:00,112.36,112.393,112.356,112.375,1112399990.0
2005-09-26 08:20:00,112.368,112.422,112.352,112.394,1259199988.0
2005-09-26 08:25:00,112.388,112.433,112.382,112.403,974600002.0
2005-09-26 08:30:00,112.398,112.398,112.339,112.34,1314599997.0
2005-09-26 08:35:00,112.347,112.405,112.347,112.389,788199995.0
2005-09-26 08:40:00,112.388,112.403,112.348,112.348,1315400013.0
2005-09-26 08:45:00,112.336,112.349,112.325,112.328,1519099997.0
2005-09-26 08:50:00,112.334,112.374,112.328,112.363,1088300003.0
2005-09-26 08:55:00,112.36,112.395,112.356,112.395,985100002.0
2005-09-26 09:00:00,112.406,112.418,112.327,112.338,874399996.0
2005-09-26 09:05:00,112.35,112.41,112.35,112.392,1112700013.0
2005-09-26 09:10:00,112.374,112.416,112.368,112.386,1242200000.0
2005-09-26 09:15:00,112.387,112.417,112.377,112.385,1134100009.0
2005-09-26 09:20:00,112.395,112.454,112.395,112.422,1002700004.0
2005-09-26 09:25:00,112.426,112.45,112.397,112.428,954500011.0
2005-09-26 09:30:00,112.432,112.454,112.412,112.425,1037499999.0
2005-09-26 09:35:00,112.42,112.459,112.407,112.454,1317800009.0
2005-09-26 09:40:00,112.467,112.477,112.448,112.468,1333099997.0
2005-09-26 09:45:00,112.473,112.491,112.462,112.481,1313300007.0
2005-09-26 09:50:00,112.481,112.486,112.427,112.455,1079799997.0
2005-09-26 09:55:00,112.469,112.519,112.466,112.491,501999999.0
2005-09-26 10:00:00,112.493,112.5,112.434,112.443,1014799996.0
2005-09-26 10:05:00,112.458,112.473,112.436,112.44,1224200000.0
2005-09-26 10:10:00,112.441,112.453,112.423,112.453,1089600006.0
2005-09-26 10:15:00,112.467,112.507,112.445,112.497,1387999996.0
2005-09-26 10:20:00,112.508,112.57,112.507,112.558,1483600005.0
2005-09-26 10:25:00,112.555,112.555,112.52,112.523,705900000.0
2005-09-26 10:30:00,112.525,112.547,112.5,112.5,754800005.0
2005-09-26 10:35:00,112.497,112.503,112.479,112.501,1104899997.0
2005-09-26 10:40:00,112.496,112.504,112.467,112.477,1137100005.0
2005-09-26 10:45:00,112.48,112.51,112.48,112.51,705399997.0
2005-09-26 10:50:00,112.519,112.527,112.483,112.483,937399998.0
2005-09-26 10:55:00,112.475,112.475,112.438,112.438,1165099983.0
2005-09-26 11:00:00,112.436,112.442,112.4,112.41,964599995.0
2005-09-26 11:05:00,112.409,112.42,112.394,112.42,1062300004.0
2005-09-26 11:10:00,112.421,112.449,112.4,112.423,1045400008.0
2005-09-26 11:15:00,112.41,112.445,112.41,112.422,934399997.0
2005-09-26 11:20:00,112.428,112.466,112.415,112.425,1136600001.0
2005-09-26 11:25:00,112.427,112.462,112.426,112.455,943399997.0
2005-09-26 11:30:00,112.456,112.464,112.433,112.462,923200002.0
2005-09-26 11:35:00,112.457,112.532,112.453,112.532,958600004.0
2005-09-26 11:40:00,112.527,112.542,112.457,112.457,866900000.0
2005-09-26 11:45:00,112.453,112.466,112.406,112.423,1120900009.0
2005-09-26 11:50:00,112.43,112.451,112.417,112.433,1616100002.0
2005-09-26 11:55:00,112.439,112.446,112.348,112.36,1344600002.0
2005-09-26 12:00:00,112.363,112.385,112.35,112.356,1238499996.0
2005-09-26 12:05:00,112.36,112.377,112.345,112.36,1187999992.0
2005-09-26 12:10:00,112.364,112.377,112.35,112.356,1152700005.0
2005-09-26 12:15:00,112.363,112.431,112.355,112.408,1477499991.0
2005-09-26 12:20:00,112.407,112.433,112.404,112.427,958699997.0
2005-09-26 12:25:00,112.425,112.455,112.358,112.37,1227399987.0
2005-09-26 12:30:00,112.363,112.385,112.352,112.368,869600006.0
2005-09-26 12:35:00,112.362,112.393,112.358,112.368,956000005.0
2005-09-26 12:40:00,112.377,112.399,112.362,112.362,807799998.0
2005-09-26 12:45:00,112.374,112.395,112.361,112.382,1515999995.0
2005-09-26 12:50:00,112.376,112.436,112.376,112.436,723400008.0
2005-09-26 12:55:00,112.458,112.543,112.45,112.543,1239200007.0
2005-09-26 13:00:00,112.552,112.562,112.519,112.528,861699997.0
2005-09-26 13:05:00,112.528,112.549,112.506,112.543,907399993.0
2005-09-26 13:10:00,112.562,112.572,112.522,112.522,991499988.0
2005-09-26 13:15:00,112.516,112.562,112.501,112.529,1220899996.0
2005-09-26 13:20:00,112.529,112.547,112.517,112.522,1188899995.0
2005-09-26 13:25:00,112.526,112.53,112.494,112.515,666899989.0
2005-09-26 13:30:00,112.514,112.544,112.468,112.468,1468600005.0
2005-09-26 13:35:00,112.474,112.518,112.432,112.477,1215400005.0
2005-09-26 13:40:00,112.481,112.488,112.402,112.402,1371899996.0
2005-09-26 13:45:00,112.401,112.411,112.367,112.37,1315499985.0
2005-09-26 13:50:00,112.372,112.392,112.343,112.37,1128700001.0
2005-09-26 13:55:00,112.347,112.415,112.347,112.397,1330499999.0
2005-09-26 14:00:00,112.4,112.411,112.348,112.351,1042900005.0
2005-09-26 14:05:00,112.352,112.357,112.324,112.354,1072599993.0
2005-09-26 14:10:00,112.352,112.37,112.335,112.357,1132599999.0
2005-09-26 14:15:00,112.358,112.393,112.348,112.378,1698899995.0
2005-09-26 14:20:00,112.365,112.394,112.358,112.358,1262500000.0
2005-09-26 14:25:00,112.353,112.353,112.305,112.313,1331399997.0
2005-09-26 14:30:00,112.308,112.331,112.273,112.331,883099998.0
2005-09-26 14:35:00,112.328,112.37,112.322,112.326,1240599992.0
2005-09-26 14:40:00,112.328,112.34,112.285,112.321,937199997.0
2005-09-26 14:45:00,112.333,112.363,112.325,112.334,1050799992.0
2005-09-26 14:50:00,112.327,112.328,112.289,112.31,861700003.0
2005-09-26 14:55:00,112.31,112.339,112.294,112.339,633200004.0
2005-09-26 15:00:00,112.353,112.396,112.345,112.396,917099995.0
2005-09-26 15:05:00,112.4,112.428,112.378,112.423,1090099992.0
2005-09-26 15:10:00,112.423,112.476,112.414,112.425,1011100014.0
2005-09-26 15:15:00,112.421,112.431,112.397,112.42,945000002.0
2005-09-26 15:20:00,112.425,112.45,112.398,112.44,1067600008.0
2005-09-26 15:25:00,112.437,112.454,112.384,112.384,1112899994.0
2005-09-26 15:30:00,112.373,112.386,112.336,112.377,1040000010.0
2005-09-26 15:35:00,112.372,112.397,112.34,112.359,967300013.0
2005-09-26 15:40:00,112.367,112.405,112.363,112.397,1128099989.0
2005-09-26 15:45:00,112.401,112.401,112.363,112.374,834800002.0
2005-09-26 15:50:00,112.37,112.381,112.334,112.363,1360499993.0
2005-09-26 15:55:00,112.36,112.433,112.349,112.433,715300010.0
2005-09-26 16:00:00,112.441,112.441,112.341,112.341,1176900003.0
2005-09-26 16:05:00,112.343,112.38,112.34,112.367,1108499996.0
2005-09-26 16:10:00,112.383,112.427,112.378,112.387,637399994.0
2005-09-26 16:15:00,112.384,112.436,112.384,112.391,858900004.0
2005-09-26 16:20:00,112.398,112.405,112.365,112.37,996000011.0
2005-09-26 16:25:00,112.37,112.413,112.358,112.406,1150599994.0
2005-09-26 16:30:00,112.4,112.415,112.385,112.404,1118599996.0
2005-09-26 16:35:00,112.41,112.432,112.4,112.415,1818499998.0
2005-09-26 16:40:00,112.41,112.419,112.393,112.401,999899989.0
2005-09-26 16:45:00,112.395,112.423,112.385,112.394,1336399998.0
2005-09-26 16:50:00,112.39,112.395,112.365,112.374,1178900003.0
2005-09-26 16:55:00,112.369,112.377,112.335,112.337,1118199990.0
2005-09-26 17:00:00,112.331,112.346,112.296,112.33,1108400008.0
2005-09-26 17:05:00,112.332,112.353,112.328,112.328,850400003.0
2005-09-26 17:10:00,112.333,112.343,112.323,112.343,1153899995.0
2005-09-26 17:15:00,112.339,112.341,112.245,112.245,1164100008.0
2005-09-26 17:20:00,112.251,112.29,112.234,112.281,1150000001.0
2005-09-26 17:25:00,112.284,112.301,112.226,112.252,1212499993.0
2005-09-26 17:30:00,112.267,112.295,112.247,112.247,1079100014.0
2005-09-26 17:35:00,112.245,112.288,112.236,112.288,1182600011.0
2005-09-26 17:40:00,112.29,112.341,112.287,112.314,1212100006.0
2005-09-26 17:45:00,112.313,112.321,112.267,112.267,1179300011.0
2005-09-26 17:50:00,112.271,112.286,112.226,112.234,1432900005.0
2005-09-26 17:55:00,112.238,112.273,112.228,112.273,1091600009.0
2005-09-26 18:00:00,112.269,112.277,112.237,112.26,5842900027.0
2005-09-26 18:05:00,112.27,112.3,112.25,112.29,9074000045.0
2005-09-26 18:10:00,112.276,112.281,112.25,112.25,5727200020.0
2005-09-26 18:15:00,112.26,112.27,112.241,112.25,8311699982.0
2005-09-26 18:20:00,112.26,112.27,112.25,112.27,7486999985.0
2005-09-26 18:25:00,112.26,112.28,112.26,112.26,8524599981.0
2005-09-26 18:30:00,112.252,112.288,112.251,112.283,4093299996.0
2005-09-26 18:35:00,112.28,112.313,112.263,112.27,6714800011.0
2005-09-26 18:40:00,112.267,112.302,112.255,112.262,7597700027.0
2005-09-26 18:45:00,112.284,112.297,112.255,112.287,5801400032.0
2005-09-26 18:50:00,112.269,112.296,112.255,112.263,8787599993.0
2005-09-26 18:55:00,112.262,112.309,112.253,112.295,6505200047.0
2005-09-26 19:00:00,112.297,112.348,112.287,112.332,4032799996.0
2005-09-26 19:05:00,112.328,112.35,112.306,112.319,5394899958.0
2005-09-26 19:10:00,112.324,112.346,112.302,112.315,3552400000.0
2005-09-26 19:15:00,112.322,112.355,112.313,112.313,6102499979.0
2005-09-26 19:20:00,112.311,112.342,112.295,112.299,5290599985.0
2005-09-26 19:25:00,112.306,112.368,112.306,112.355,6418900030.0
2005-09-26 19:30:00,112.35,112.355,112.309,112.327,6451599982.0
2005-09-26 19:35:00,112.325,112.348,112.288,112.302,3986200005.0
2005-09-26 19:40:00,112.304,112.331,112.292,112.331,4848800031.0
2005-09-26 19:45:00,112.303,112.358,112.295,112.338,4643299996.0
2005-09-26 19:50:00,112.331,112.362,112.308,112.332,5326599975.0
2005-09-26 19:55:00,112.33,112.368,112.326,112.347,3600700010.0
2005-09-26 20:00:00,112.35,112.377,112.32,112.329,3458800013.0
2005-09-26 20:05:00,112.322,112.35,112.309,112.311,5453999994.0
2005-09-26 20:10:00,112.343,112.347,112.313,112.325,4914899983.0
2005-09-26 20:15:00,112.317,112.336,112.27,112.275,4643700016.0
2005-09-26 20:20:00,112.269,112.276,112.241,112.247,4862000010.0
2005-09-26 20:25:00,112.258,112.308,112.256,112.304,7103500031.0
2005-09-26 20:30:00,112.29,112.32,112.287,112.305,7423800017.0
2005-09-26 20:35:00,112.305,112.342,112.295,112.325,4168600002.0
2005-09-26 20:40:00,112.318,112.34,112.303,112.315,5437700008.0
2005-09-26 20:45:00,112.315,112.324,112.257,112.26,7369499999.0
2005-09-26 20:50:00,112.259,112.264,112.223,112.237,4297800010.0
2005-09-26 20:55:00,112.239,112.27,112.22,112.22,6009700008.0
2005-09-26 21:00:00,112.24,112.26,112.212,112.245,4605400016.0
2005-09-26 21:05:00,112.246,112.268,112.232,112.256,4123400016.0
2005-09-26 21:10:00,112.235,112.257,112.218,112.22,3563699989.0
2005-09-26 21:15:00,112.218,112.252,112.208,112.237,6323300018.0
2005-09-26 21:20:00,112.236,112.265,112.214,112.222,7037999986.0
2005-09-26 21:25:00,112.24,112.288,112.203,112.277,5011899997.0
2005-09-26 21:30:00,112.282,112.327,112.282,112.29,2739000002.0
2005-09-26 21:35:00,112.289,112.289,112.195,112.235,2028300000.0
2005-09-26 21:40:00,112.23,112.259,112.208,112.225,4548399976.0
2005-09-26 21:45:00,112.218,112.243,112.18,112.18,3519300014.0
2005-09-26 21:50:00,112.17,112.17,112.112,112.124,2091799990.0
2005-09-26 21:55:00,112.13,112.158,112.121,112.158,1604200006.0
2005-09-26 22:00:00,112.159,112.186,112.129,112.137,3852199994.0
2005-09-26 22:05:00,112.129,112.138,112.084,112.105,1241300007.0
2005-09-26 22:10:00,112.112,112.167,112.1,112.1,1772900014.0
2005-09-26 22:15:00,112.131,112.146,112.073,112.103,1898499995.0
2005-09-26 22:20:00,112.096,112.136,112.096,112.112,1216900000.0
2005-09-26 22:25:00,112.105,112.149,112.092,112.11,1949499993.0
2005-09-26 22:30:00,112.114,112.165,112.114,112.145,2744400002.0
2005-09-26 22:35:00,112.16,112.201,112.142,112.142,1512999998.0
2005-09-26 22:40:00,112.142,112.195,112.135,112.154,1431600003.0
2005-09-26 22:45:00,112.154,112.185,112.136,112.18,1949800013.0
2005-09-26 22:50:00,112.171,112.194,112.137,112.148,1631200000.0
2005-09-26 22:55:00,112.151,112.17,112.134,112.156,1946999986.0
2005-09-26 23:00:00,112.157,112.175,112.119,112.131,1532300002.0
2005-09-26 23:05:00,112.13,112.173,112.126,112.154,1229300007.0
2005-09-26 23:10:00,112.136,112.182,112.133,112.173,1254000006.0
2005-09-26 23:15:00,112.165,112.183,112.144,112.148,962599997.0
2005-09-26 23:20:00,112.138,112.187,112.137,112.165,1204599995.0
2005-09-26 23:25:00,112.168,112.179,112.139,112.142,1341600003.0
2005-09-26 23:30:00,112.138,112.186,112.131,112.179,1269600008.0
2005-09-26 23:35:00,112.18,112.199,112.161,112.175,1204099987.0
2005-09-26 23:40:00,112.185,112.194,112.144,112.168,943899993.0
2005-09-26 23:45:00,112.162,112.199,112.147,112.163,1363300013.0
2005-09-26 23:50:00,112.16,112.182,112.141,112.155,1200599996.0
2005-09-26 23:55:00,112.155,112.199,112.148,112.165,1282299994.0
2005-09-27 00:00:00,112.166,112.203,112.154,112.155,1027199999.0
2005-09-27 00:05:00,112.198,112.198,112.155,112.186,1229799993.0
2005-09-27 00:10:00,112.178,112.26,112.159,112.247,1114799992.0
2005-09-27 00:15:00,112.278,112.278,112.195,112.195,1532699992.0
2005-09-27 00:20:00,112.207,112.223,112.155,112.194,1326699994.0
2005-09-27 00:25:00,112.188,112.233,112.162,112.189,1149400014.0
2005-09-27 00:30:00,112.199,112.255,112.199,112.247,1180699998.0
2005-09-27 00:35:00,112.213,112.266,112.213,112.245,1431599994.0
2005-09-27 00:40:00,112.25,112.268,112.214,112.228,1304499999.0
2005-09-27 00:45:00,112.217,112.286,112.212,112.247,980899999.0
2005-09-27 00:50:00,112.264,112.326,112.255,112.322,1291300006.0
2005-09-27 00:55:00,112.267,112.316,112.267,112.28,1282300006.0
2005-09-27 01:00:00,112.274,112.334,112.259,112.272,1178100009.0
2005-09-27 01:05:00,112.298,112.355,112.275,112.319,1270600001.0
2005-09-27 01:10:00,112.312,112.36,112.311,112.344,1181600002.0
2005-09-27 01:15:00,112.372,112.372,112.313,112.339,1190900009.0
2005-09-27 01:20:00,112.332,112.341,112.316,112.324,921900006.0
2005-09-27 01:25:00,112.332,112.361,112.299,112.335,1165500008.0
2005-09-27 01:30:00,112.32,112.333,112.302,112.309,1123200003.0
2005-09-27 01:35:00,112.319,112.348,112.307,112.326,1166999992.0
2005-09-27 01:40:00,112.342,112.402,112.324,112.39,853800008.0
2005-09-27 01:45:00,112.372,112.373,112.333,112.356,1207500008.0
2005-09-27 01:50:00,112.351,112.361,112.296,112.32,1212799996.0
2005-09-27 01:55:00,112.313,112.353,112.288,112.322,1098299985.0
2005-09-27 02:00:00,112.327,112.385,112.327,112.363,1175299998.0
2005-09-27 02:05:00,112.369,112.452,112.364,112.419,1038400000.0
2005-09-27 02:10:00,112.437,112.461,112.408,112.426,1346099998.0
2005-09-27 02:15:00,112.444,112.451,112.421,112.44,1237199999.0
2005-09-27 02:20:00,112.433,112.449,112.413,112.441,882099997.0
2005-09-27 02:25:00,112.442,112.467,112.421,112.421,1303500015.0
2005-09-27 02:30:00,112.429,112.465,112.419,112.461,1496099998.0
2005-09-27 02:35:00,112.452,112.467,112.419,112.444,1183099999.0
2005-09-27 02:40:00,112.437,112.482,112.421,112.477,1410899989.0
2005-09-27 02:45:00,112.47,112.487,112.446,112.457,1342600000.0
2005-09-27 02:50:00,112.458,112.477,112.392,112.392,1088600000.0
2005-09-27 02:55:00,112.405,112.457,112.405,112.438,1039499981.0
2005-09-27 03:00:00,112.452,112.527,112.414,112.517,1155499994.0
2005-09-27 03:05:00,112.52,112.612,112.502,112.597,1166899996.0
2005-09-27 03:10:00,112.59,112.595,112.543,112.543,1234399996.0
2005-09-27 03:15:00,112.545,112.607,112.532,112.595,1108399997.0
2005-09-27 03:20:00,112.604,112.648,112.601,112.615,1112100003.0
2005-09-27 03:25:00,112.618,112.693,112.605,112.693,1384599998.0
2005-09-27 03:30:00,112.697,112.729,112.686,112.709,1300699999.0
2005-09-27 03:35:00,112.701,112.707,112.657,112.693,1308099993.0
2005-09-27 03:40:00,112.695,112.71,112.623,112.623,864299998.0
2005-09-27 03:45:00,112.613,112.699,112.602,112.692,1160599998.0
2005-09-27 03:50:00,112.697,112.697,112.657,112.666,1344699991.0
2005-09-27 03:55:00,112.668,112.678,112.639,112.639,1225500005.0
2005-09-27 04:00:00,112.648,112.671,112.638,112.655,1059000004.0
2005-09-27 04:05:00,112.65,112.65,112.58,112.58,1425299992.0
2005-09-27 04:10:00,112.59,112.665,112.59,112.643,1050799990.0
2005-09-27 04:15:00,112.647,112.664,112.628,112.634,1273800000.0
2005-09-27 04:20:00,112.648,112.696,112.63,112.695,769699993.0
2005-09-27 04:25:00,112.688,112.702,112.661,112.661,1099200002.0
2005-09-27 04:30:00,112.662,112.705,112.662,112.705,1195599990.0
2005-09-27 04:35:00,112.702,112.728,112.684,112.698,1256000011.0
2005-09-27 04:40:00,112.72,112.763,112.72,112.739,791199991.0
2005-09-27 04:45:00,112.752,112.761,112.729,112.733,1341099999.0
2005-09-27 04:50:00,112.72,112.748,112.711,112.73,979400003.0
2005-09-27 04:55:00,112.738,112.772,112.724,112.749,1297499990.0
2005-09-27 05:00:00,112.762,112.785,112.732,112.78,1183200007.0
2005-09-27 05:05:00,112.782,112.788,112.731,112.747,1336499996.0
2005-09-27 05:10:00,112.747,112.796,112.741,112.756,1017900014.0
2005-09-27 05:15:00,112.753,112.788,112.739,112.767,1366599999.0
2005-09-27 05:20:00,112.755,112.768,112.735,112.74,1452399991.0
2005-09-27 05:25:00,112.738,112.771,112.736,112.767,1511500009.0
2005-09-27 05:30:00,112.778,112.778,112.734,112.74,1565100000.0
2005-09-27 05:35:00,112.75,112.779,112.74,112.757,972700000.0
2005-09-27 05:40:00,112.765,112.778,112.738,112.756,1275699995.0
2005-09-27 05:45:00,112.764,112.802,112.749,112.783,1268599998.0
2005-09-27 05:50:00,112.77,112.801,112.73,112.737,1117000000.0
2005-09-27 05:55:00,112.75,112.783,112.72,112.752,1477100010.0
2005-09-27 06:00:00,112.725,112.789,112.713,112.757,981900004.0
2005-09-27 06:05:00,112.775,112.786,112.734,112.747,882299996.0
2005-09-27 06:10:00,112.745,112.771,112.736,112.755,1572500004.0
2005-09-27 06:15:00,112.76,112.774,112.729,112.747,1067200000.0
2005-09-27 06:20:00,112.75,112.787,112.738,112.752,905600002.0
2005-09-27 06:25:00,112.767,112.782,112.734,112.748,1269199995.0
2005-09-27 06:30:00,112.752,112.768,112.695,112.718,855400009.0
2005-09-27 06:35:00,112.722,112.754,112.697,112.724,1329200002.0
2005-09-27 06:40:00,112.727,112.749,112.712,112.712,814399996.0
2005-09-27 06:45:00,112.714,112.753,112.694,112.747,911100001.0
2005-09-27 06:50:00,112.706,112.734,112.671,112.683,1045200001.0
2005-09-27 06:55:00,112.679,112.72,112.665,112.684,895200002.0
2005-09-27 07:00:00,112.682,112.728,112.675,112.679,1050599999.0
2005-09-27 07:05:00,112.692,112.724,112.683,112.72,1333700006.0
2005-09-27 07:10:00,112.725,112.746,112.702,112.704,1176599992.0
2005-09-27 07:15:00,112.715,112.726,112.67,112.707,1097400007.0
2005-09-27 07:20:00,112.672,112.693,112.654,112.678,1265199991.0
2005-09-27 07:25:00,112.685,112.753,112.685,112.748,1258599994.0
2005-09-27 07:30:00,112.722,112.777,112.722,112.757,1090800012.0
2005-09-27 07:35:00,112.749,112.764,112.731,112.757,1236200007.0
2005-09-27 07:40:00,112.755,112.791,112.75,112.767,748700008.0
2005-09-27 07:45:00,112.763,112.814,112.763,112.781,955900002.0
2005-09-27 07:50:00,112.778,112.859,112.778,112.853,832000001.0
2005-09-27 07:55:00,112.855,112.869,112.842,112.861,946299996.0
2005-09-27 08:00:00,112.857,112.891,112.855,112.87,974000001.0
2005-09-27 08:05:00,112.873,112.873,112.819,112.856,927299998.0
2005-09-27 08:10:00,112.848,112.918,112.845,112.885,962899993.0
2005-09-27 08:15:00,112.888,112.905,112.857,112.878,1073700009.0
2005-09-27 08:20:00,112.868,112.869,112.828,112.852,1210000011.0
2005-09-27 08:25:00,112.851,112.851,112.83,112.837,1036599997.0
2005-09-27 08:30:00,112.825,112.858,112.815,112.849,1332299997.0
2005-09-27 08:35:00,112.878,112.878,112.833,112.848,762199996.0
2005-09-27 08:40:00,112.853,112.854,112.84,112.842,1129199991.0
2005-09-27 08:45:00,112.847,112.902,112.845,112.889,1152299991.0
2005-09-27 08:50:00,112.88,112.899,112.837,112.852,1368099995.0
2005-09-27 08:55:00,112.839,112.877,112.821,112.846,782499996.0
2005-09-27 09:00:00,112.845,112.847,112.821,112.826,1369100010.0
2005-09-27 09:05:00,112.825,112.841,112.758,112.768,936899993.0
2005-09-27 09:10:00,112.755,112.792,112.718,112.772,1637700001.0
2005-09-27 09:15:00,112.765,112.815,112.755,112.815,1026099997.0
2005-09-27 09:20:00,112.815,112.937,112.81,112.912,1114400003.0
2005-09-27 09:25:00,112.912,112.951,112.91,112.925,1032199998.0
2005-09-27 09:30:00,112.929,112.929,112.847,112.89,1002999997.0
2005-09-27 09:35:00,112.894,112.894,112.825,112.85,1487200001.0
2005-09-27 09:40:00,112.857,112.87,112.802,112.803,1129500013.0
2005-09-27 09:45:00,112.812,112.839,112.802,112.835,1211699990.0
2005-09-27 09:50:00,112.828,112.926,112.822,112.917,767900007.0
2005-09-27 09:55:00,112.92,112.926,112.885,112.911,1028099996.0
2005-09-27 10:00:00,112.916,112.968,112.89,112.925,1013600004.0
2005-09-27 10:05:00,112.928,112.985,112.914,112.914,1072499993.0
2005-09-27 10:10:00,112.908,112.908,112.849,112.87,1183400002.0
2005-09-27 10:15:00,112.865,112.869,112.838,112.839,1196400003.0
2005-09-27 10:20:00,112.851,112.851,112.815,112.819,912100000.0
2005-09-27 10:25:00,112.82,112.823,112.718,112.733,1062000000.0
2005-09-27 10:30:00,112.749,112.866,112.749,112.844,667700005.0
2005-09-27 10:35:00,112.845,112.873,112.832,112.858,1034299994.0
2005-09-27 10:40:00,112.848,112.883,112.833,112.854,1018000005.0
2005-09-27 10:45:00,112.866,112.866,112.815,112.825,1052999997.0
2005-09-27 10:50:00,112.823,112.844,112.78,112.789,1185999995.0
2005-09-27 10:55:00,112.787,112.804,112.772,112.785,986899998.0
2005-09-27 11:00:00,112.792,112.821,112.782,112.818,1279400018.0
2005-09-27 11:05:00,112.834,112.865,112.813,112.819,1277999998.0
2005-09-27 11:10:00,112.822,112.875,112.804,112.867,961800001.0
2005-09-27 11:15:00,112.867,112.898,112.865,112.891,1129599992.0
2005-09-27 11:20:00,112.9,112.909,112.865,112.868,1338999991.0
2005-09-27 11:25:00,112.872,112.904,112.846,112.88,901600000.0
2005-09-27 11:30:00,112.882,112.921,112.88,112.911,1027700005.0
2005-09-27 11:35:00,112.921,112.964,112.921,112.964,739700003.0
2005-09-27 11:40:00,112.927,112.987,112.927,112.933,1051599995.0
2005-09-27 11:45:00,112.941,112.968,112.904,112.904,846600006.0
2005-09-27 11:50:00,112.9,112.935,112.864,112.874,1416600016.0
2005-09-27 11:55:00,112.874,112.916,112.802,112.807,1342000001.0
2005-09-27 12:00:00,112.81,112.877,112.81,112.846,938700008.0
2005-09-27 12:05:00,112.859,112.888,112.85,112.87,1012000006.0
2005-09-27 12:10:00,112.875,112.925,112.875,112.907,1558899993.0
2005-09-27 12:15:00,112.928,112.949,112.902,112.915,1328699999.0
2005-09-27 12:20:00,112.914,112.945,112.897,112.929,1211300004.0
2005-09-27 12:25:00,112.917,113.065,112.914,113.046,1136199991.0
2005-09-27 12:30:00,113.033,113.067,113.021,113.062,817200000.0
2005-09-27 12:35:00,113.072,113.151,113.072,113.116,1205900004.0
2005-09-27 12:40:00,113.117,113.169,113.116,113.142,1342400008.0
2005-09-27 12:45:00,113.151,113.211,113.117,113.199,1897599985.0
2005-09-27 12:50:00,113.199,113.246,113.199,113.214,814300002.0
2005-09-27 12:55:00,113.212,113.227,113.179,113.198,1461900006.0
2005-09-27 13:00:00,113.193,113.218,113.161,113.209,869399995.0
2005-09-27 13:05:00,113.215,113.253,113.215,113.225,952600007.0
2005-09-27 13:10:00,113.222,113.243,113.2,113.235,1250800009.0
2005-09-27 13:15:00,113.24,113.25,113.225,113.239,1012600001.0
2005-09-27 13:20:00,113.24,113.295,113.23,113.267,1119900007.0
2005-09-27 13:25:00,113.27,113.289,113.255,113.264,1209200008.0
2005-09-27 13:30:00,113.267,113.292,113.256,113.292,1480200007.0
2005-09-27 13:35:00,113.298,113.343,113.293,113.297,842400005.0
2005-09-27 13:40:00,113.3,113.3,113.256,113.271,1288100002.0
2005-09-27 13:45:00,113.272,113.285,113.248,113.248,1159700010.0
2005-09-27 13:50:00,113.241,113.241,113.195,113.237,1164600000.0
2005-09-27 13:55:00,113.236,113.268,113.227,113.23,1042100005.0
2005-09-27 14:00:00,113.23,113.286,113.23,113.258,1165599999.0
2005-09-27 14:05:00,113.252,113.294,113.247,113.279,1009299999.0
2005-09-27 14:10:00,113.28,113.285,113.248,113.269,880199993.0
2005-09-27 14:15:00,113.27,113.312,113.265,113.308,1569800000.0
2005-09-27 14:20:00,113.306,113.331,113.278,113.323,1295300008.0
2005-09-27 14:25:00,113.335,113.35,113.277,113.283,965800006.0
2005-09-27 14:30:00,113.281,113.336,113.281,113.315,1098999992.0
2005-09-27 14:35:00,113.309,113.319,113.239,113.248,974300011.0
2005-09-27 14:40:00,113.248,113.258,113.208,113.22,1246200001.0
2005-09-27 14:45:00,113.224,113.267,113.224,113.263,870600006.0
2005-09-27 14:50:00,113.258,113.262,113.204,113.215,1032999991.0
2005-09-27 14:55:00,113.222,113.264,113.222,113.225,972699999.0
2005-09-27 15:00:00,113.22,113.241,113.145,113.145,856500009.0
2005-09-27 15:05:00,113.138,113.173,113.125,113.158,1274600007.0
2005-09-27 15:10:00,113.151,113.166,113.126,113.129,1115499990.0
2005-09-27 15:15:00,113.105,113.143,113.081,113.138,1339300006.0
2005-09-27 15:20:00,113.141,113.189,113.123,113.18,1516800001.0
2005-09-27 15:25:00,113.183,113.189,113.134,113.166,1246100005.0
2005-09-27 15:30:00,113.158,113.193,113.139,113.155,1116200000.0
2005-09-27 15:35:00,113.168,113.177,113.124,113.171,1160199994.0
2005-09-27 15:40:00,113.174,113.182,113.146,113.158,1274900017.0
2005-09-27 15:45:00,113.161,113.187,113.136,113.151,1359800001.0
2005-09-27 15:50:00,113.143,113.169,113.13,113.149,1058300015.0
2005-09-27 15:55:00,113.148,113.148,113.09,113.11,1164000000.0
2005-09-27 16:00:00,113.101,113.142,113.062,113.102,1423400005.0
2005-09-27 16:05:00,113.102,113.154,113.025,113.153,830699999.0
2005-09-27 16:10:00,113.173,113.317,113.173,113.292,922000002.0
2005-09-27 16:15:00,113.28,113.292,113.228,113.274,1194299993.0
2005-09-27 16:20:00,113.289,113.299,113.258,113.266,1232000007.0
2005-09-27 16:25:00,113.262,113.291,113.126,113.126,1109999996.0
2005-09-27 16:30:00,113.122,113.179,113.11,113.138,1038899998.0
2005-09-27 16:35:00,113.146,113.184,113.116,113.184,1353699997.0
2005-09-27 16:40:00,113.187,113.249,113.169,113.231,1059400002.0
2005-09-27 16:45:00,113.235,113.271,113.214,113.264,1665100000.0
2005-09-27 16:50:00,113.267,113.318,113.267,113.306,832800002.0
2005-09-27 16:55:00,113.311,113.345,113.279,113.279,1094000000.0
2005-09-27 17:00:00,113.268,113.278,113.197,113.214,1260900008.0
2005-09-27 17:05:00,113.217,113.24,113.206,113.208,1042000004.0
2005-09-27 17:10:00,113.215,113.261,113.197,113.261,1521099991.0
2005-09-27 17:15:00,113.262,113.271,113.245,113.245,1320800002.0
2005-09-27 17:20:00,113.251,113.268,113.24,113.252,1383700004.0
2005-09-27 17:25:00,113.26,113.308,113.26,113.269,1066599998.0
2005-09-27 17:30:00,113.265,113.297,113.258,113.295,1027899995.0
2005-09-27 17:35:00,113.298,113.335,113.258,113.264,1190199988.0
2005-09-27 17:40:00,113.253,113.301,113.253,113.265,1492299993.0
2005-09-27 17:45:00,113.267,113.286,113.207,113.207,1062700006.0
2005-09-27 17:50:00,113.206,113.274,113.205,113.263,1472700001.0
2005-09-27 17:55:00,113.253,113.309,113.238,113.309,1112600008.0
2005-09-27 18:00:00,113.313,113.37,113.308,113.35,8281299994.0
2005-09-27 18:05:00,113.36,113.39,113.35,113.37,10361499995.0
2005-09-27 18:10:00,113.38,113.387,113.32,113.33,8381000002.0
2005-09-27 18:15:00,113.34,113.39,113.319,113.34,10397200017.0
2005-09-27 18:20:00,113.35,113.36,113.33,113.35,7746399996.0
2005-09-27 18:25:00,113.36,113.43,113.34,113.39,9136699976.0
2005-09-27 18:30:00,113.373,113.46,113.373,113.43,8816699988.0
2005-09-27 18:35:00,113.44,113.479,113.43,113.457,6757500016.0
2005-09-27 18:40:00,113.46,113.485,113.449,113.485,6959999994.0
2005-09-27 18:45:00,113.485,113.488,113.437,113.442,5367099979.0
2005-09-27 18:50:00,113.439,113.443,113.373,113.421,8801099987.0
2005-09-27 18:55:00,113.418,113.425,113.364,113.391,6431199997.0
2005-09-27 19:00:00,113.393,113.416,113.365,113.397,4996000013.0
2005-09-27 19:05:00,113.39,113.41,113.36,113.395,6064900000.0
2005-09-27 19:10:00,113.402,113.483,113.373,113.473,3776000011.0
2005-09-27 19:15:00,113.473,113.475,113.415,113.415,6115300020.0
2005-09-27 19:20:00,113.42,113.43,113.396,113.416,6484699991.0
2005-09-27 19:25:00,113.415,113.46,113.369,113.369,7041899995.0
2005-09-27 19:30:00,113.36,113.371,113.322,113.363,6878900019.0
2005-09-27 19:35:00,113.365,113.41,113.361,113.405,3947500021.0
2005-09-27 19:40:00,113.401,113.401,113.35,113.35,4084100018.0
2005-09-27 19:45:00,113.373,113.38,113.323,113.333,4565799982.0
2005-09-27 19:50:00,113.335,113.369,113.327,113.345,4769299987.0
2005-09-27 19:55:00,113.336,113.369,113.331,113.336,4133000011.0
2005-09-27 20:00:00,113.336,113.377,113.315,113.345,3489300022.0
2005-09-27 20:05:00,113.339,113.359,113.32,113.33,5359000001.0
2005-09-27 20:10:00,113.335,113.395,113.33,113.378,5092700024.0
2005-09-27 20:15:00,113.377,113.41,113.364,113.38,4342100018.0
2005-09-27 20:20:00,113.37,113.41,113.366,113.387,4875000005.0
2005-09-27 20:25:00,113.392,113.427,113.38,113.4,4970900011.0
2005-09-27 20:30:00,113.41,113.422,113.38,113.407,5422200014.0
2005-09-27 20:35:00,113.405,113.421,113.347,113.347,4035800001.0
2005-09-27 20:40:00,113.347,113.376,113.309,113.323,5107000005.0
2005-09-27 20:45:00,113.323,113.333,113.284,113.31,7248799966.0
2005-09-27 20:50:00,113.33,113.342,113.28,113.28,4354400003.0
2005-09-27 20:55:00,113.277,113.285,113.242,113.26,8129599996.0
2005-09-27 21:00:00,113.25,113.327,113.246,113.305,5678099996.0
2005-09-27 21:05:00,113.314,113.377,113.301,113.328,3745600011.0
2005-09-27 21:10:00,113.324,113.34,113.291,113.3,3839300004.0
2005-09-27 21:15:00,113.303,113.349,113.295,113.327,6645699981.0
2005-09-27 21:20:00,113.322,113.339,113.295,113.31,6917800007.0
2005-09-27 21:25:00,113.312,113.336,113.283,113.297,4798099988.0
2005-09-27 21:30:00,113.297,113.354,113.285,113.323,2899499999.0
2005-09-27 21:35:00,113.327,113.368,113.322,113.355,2348699990.0
2005-09-27 21:40:00,113.33,113.335,113.266,113.267,4576499985.0
2005-09-27 21:45:00,113.268,113.309,113.265,113.3,3962800010.0
2005-09-27 21:50:00,113.285,113.31,113.263,113.275,2085800003.0
2005-09-27 21:55:00,113.286,113.294,113.231,113.258,1889899995.0
2005-09-27 22:00:00,113.256,113.274,113.239,113.267,4205200008.0
2005-09-27 22:05:00,113.253,113.273,113.227,113.25,1163899997.0
2005-09-27 22:10:00,113.252,113.284,113.246,113.256,1765800009.0
2005-09-27 22:15:00,113.26,113.296,113.25,113.265,2319299999.0
2005-09-27 22:20:00,113.26,113.297,113.248,113.256,1287100004.0
2005-09-27 22:25:00,113.26,113.307,113.247,113.27,1458799998.0
2005-09-27 22:30:00,113.263,113.292,113.26,113.269,3079599997.0
2005-09-27 22:35:00,113.28,113.297,113.25,113.273,1860299991.0
2005-09-27 22:40:00,113.274,113.309,113.27,113.294,1703700004.0
2005-09-27 22:45:00,113.275,113.32,113.257,113.29,1655400000.0
2005-09-27 22:50:00,113.275,113.309,113.263,113.275,1465899997.0
2005-09-27 22:55:00,113.27,113.299,113.257,113.276,1608000005.0
2005-09-27 23:00:00,113.292,113.333,113.287,113.306,1473600001.0
2005-09-27 23:05:00,113.334,113.334,113.265,113.266,1313800003.0
2005-09-27 23:10:00,113.266,113.285,113.243,113.279,1380500016.0
2005-09-27 23:15:00,113.273,113.296,113.237,113.237,1210000006.0
2005-09-27 23:20:00,113.242,113.274,113.238,113.253,1295700005.0
2005-09-27 23:25:00,113.25,113.285,113.246,113.26,1271200004.0
2005-09-27 23:30:00,113.256,113.28,113.235,113.249,1077899995.0
2005-09-27 23:35:00,113.25,113.268,113.238,113.252,1360199995.0
2005-09-27 23:40:00,113.255,113.261,113.214,113.234,1193199986.0
2005-09-27 23:45:00,113.252,113.257,113.206,113.217,1502199998.0
2005-09-27 23:50:00,113.217,113.256,113.194,113.23,1264100002.0
2005-09-27 23:55:00,113.227,113.27,113.221,113.25,1151199994.0
2005-09-28 00:00:00,113.245,113.286,113.23,113.264,1355799994.0
2005-09-28 00:05:00,113.255,113.295,113.253,113.275,943299995.0
2005-09-28 00:10:00,113.268,113.287,113.239,113.283,1418600006.0
2005-09-28 00:15:00,113.274,113.279,113.237,113.237,1258899992.0
2005-09-28 00:20:00,113.262,113.324,113.247,113.304,1395199992.0
2005-09-28 00:25:00,113.25,113.296,113.25,113.296,1118200004.0
2005-09-28 00:30:00,113.253,113.268,113.223,113.241,966600001.0
2005-09-28 00:35:00,113.252,113.294,113.248,113.255,1205800003.0
2005-09-28 00:40:00,113.268,113.29,113.249,113.268,1101399995.0
2005-09-28 00:45:00,113.263,113.29,113.242,113.276,1264700002.0
2005-09-28 00:50:00,113.252,113.278,113.207,113.207,982499997.0
2005-09-28 00:55:00,113.204,113.252,113.189,113.231,1308900006.0
2005-09-28 01:00:00,113.239,113.308,113.239,113.26,1134599996.0
2005-09-28 01:05:00,113.283,113.29,113.251,113.259,934999997.0
2005-09-28 01:10:00,113.262,113.298,113.262,113.276,1346399998.0
2005-09-28 01:15:00,113.283,113.372,113.283,113.363,1235000004.0
2005-09-28 01:20:00,113.353,113.384,113.338,113.355,1020100017.0
2005-09-28 01:25:00,113.348,113.368,113.304,113.349,964799999.0
2005-09-28 01:30:00,113.341,113.425,113.332,113.392,1021099999.0
2005-09-28 01:35:00,113.387,113.402,113.355,113.365,867499994.0
2005-09-28 01:40:00,113.378,113.412,113.365,113.381,1228599997.0
2005-09-28 01:45:00,113.382,113.393,113.306,113.307,926600004.0
2005-09-28 01:50:00,113.278,113.293,113.239,113.293,941699998.0
2005-09-28 01:55:00,113.292,113.309,113.26,113.304,1366500010.0
2005-09-28 02:00:00,113.312,113.354,113.31,113.31,1109299996.0
2005-09-28 02:05:00,113.317,113.33,113.188,113.213,1003600000.0
2005-09-28 02:10:00,113.213,113.239,113.177,113.19,1429100009.0
2005-09-28 02:15:00,113.185,113.193,113.083,113.124,892399999.0
2005-09-28 02:20:00,113.117,113.176,113.113,113.139,1034099992.0
2005-09-28 02:25:00,113.137,113.152,113.103,113.142,1284000007.0
2005-09-28 02:30:00,113.147,113.171,113.113,113.171,1168700003.0
2005-09-28 02:35:00,113.144,113.148,113.062,113.062,1319300008.0
2005-09-28 02:40:00,113.06,113.137,113.053,113.136,1498100013.0
2005-09-28 02:45:00,113.128,113.13,113.098,113.127,1586699995.0
2005-09-28 02:50:00,113.138,113.172,113.134,113.166,1197399981.0
2005-09-28 02:55:00,113.178,113.23,113.176,113.212,1198799993.0
2005-09-28 03:00:00,113.232,113.305,113.232,113.3,984000003.0
2005-09-28 03:05:00,113.292,113.31,113.279,113.293,1215099999.0
2005-09-28 03:10:00,113.297,113.299,113.215,113.242,919199994.0
2005-09-28 03:15:00,113.26,113.29,113.255,113.255,953999996.0
2005-09-28 03:20:00,113.253,113.283,113.224,113.26,946500002.0
2005-09-28 03:25:00,113.261,113.277,113.228,113.233,1130899990.0
2005-09-28 03:30:00,113.237,113.259,113.217,113.23,1273400006.0
2005-09-28 03:35:00,113.223,113.253,113.205,113.239,1159400019.0
2005-09-28 03:40:00,113.234,113.266,113.21,113.214,946199993.0
2005-09-28 03:45:00,113.225,113.242,113.194,113.232,1186300008.0
2005-09-28 03:50:00,113.232,113.241,113.147,113.152,1121399996.0
2005-09-28 03:55:00,113.147,113.163,113.111,113.135,1553500016.0
2005-09-28 04:00:00,113.138,113.148,113.095,113.137,1285400001.0
2005-09-28 04:05:00,113.131,113.146,113.08,113.138,1773000000.0
2005-09-28 04:10:00,113.118,113.21,113.116,113.21,856799998.0
2005-09-28 04:15:00,113.22,113.259,113.203,113.226,985300007.0
2005-09-28 04:20:00,113.23,113.235,113.183,113.205,1291300012.0
2005-09-28 04:25:00,113.207,113.267,113.193,113.243,1303700008.0
2005-09-28 04:30:00,113.24,113.249,113.19,113.194,940400007.0
2005-09-28 04:35:00,113.183,113.22,113.177,113.202,1249300000.0
2005-09-28 04:40:00,113.215,113.226,113.176,113.195,945900006.0
2005-09-28 04:45:00,113.2,113.224,113.187,113.218,1280999987.0
2005-09-28 04:50:00,113.204,113.257,113.204,113.234,1469800010.0
2005-09-28 04:55:00,113.25,113.254,113.214,113.245,899600003.0
2005-09-28 05:00:00,113.248,113.273,113.207,113.207,1283200002.0
2005-09-28 05:05:00,113.221,113.238,113.211,113.228,1279700008.0
2005-09-28 05:10:00,113.223,113.255,113.21,113.231,872799998.0
2005-09-28 05:15:00,113.231,113.262,113.227,113.236,1176799996.0
2005-09-28 05:20:00,113.243,113.277,113.233,113.248,1499500006.0
2005-09-28 05:25:00,113.255,113.266,113.197,113.236,970599997.0
2005-09-28 05:30:00,113.248,113.269,113.22,113.265,1244199996.0
2005-09-28 05:35:00,113.265,113.27,113.207,113.229,1242399999.0
2005-09-28 05:40:00,113.216,113.232,113.18,113.187,1040400009.0
2005-09-28 05:45:00,113.209,113.214,113.111,113.144,1032200000.0
2005-09-28 05:50:00,113.165,113.187,113.146,113.177,1566400007.0
2005-09-28 05:55:00,113.192,113.205,113.142,113.148,1247100012.0
2005-09-28 06:00:00,113.142,113.153,113.107,113.138,1092700003.0
2005-09-28 06:05:00,113.142,113.168,113.073,113.074,1068800000.0
2005-09-28 06:10:00,113.081,113.113,113.073,113.109,1213300001.0
2005-09-28 06:15:00,113.113,113.145,113.11,113.115,865800004.0
2005-09-28 06:20:00,113.119,113.168,113.114,113.157,1300199995.0
2005-09-28 06:25:00,113.153,113.153,113.112,113.127,1156199998.0
2005-09-28 06:30:00,113.129,113.149,113.109,113.115,1050499997.0
2005-09-28 06:35:00,113.131,113.172,113.121,113.144,1163300009.0
2005-09-28 06:40:00,113.171,113.171,113.119,113.119,1111999998.0
2005-09-28 06:45:00,113.119,113.146,113.085,113.105,941100004.0
2005-09-28 06:50:00,113.115,113.129,113.094,113.116,1346600008.0
2005-09-28 06:55:00,113.095,113.095,113.043,113.047,1058000007.0
2005-09-28 07:00:00,113.042,113.086,113.042,113.072,1180199997.0
2005-09-28 07:05:00,113.076,113.093,113.054,113.059,1090099996.0
2005-09-28 07:10:00,113.053,113.061,113.033,113.042,1065200013.0
2005-09-28 07:15:00,113.04,113.04,113.005,113.014,835100009.0
2005-09-28 07:20:00,113.014,113.042,112.984,112.998,890600014.0
2005-09-28 07:25:00,113.003,113.04,112.982,113.023,1170200002.0
2005-09-28 07:30:00,113.022,113.053,113.022,113.046,1267300014.0
2005-09-28 07:35:00,113.033,113.055,113.003,113.01,1166500004.0
2005-09-28 07:40:00,113.016,113.053,113.006,113.036,1027800008.0
2005-09-28 07:45:00,113.035,113.063,113.025,113.034,1180200015.0
2005-09-28 07:50:00,113.047,113.058,113.008,113.03,1042699996.0
2005-09-28 07:55:00,113.037,113.049,113.006,113.012,1224200003.0
2005-09-28 08:00:00,113.004,113.006,112.899,112.948,768199998.0
2005-09-28 08:05:00,112.949,112.994,112.938,112.964,1443899995.0
2005-09-28 08:10:00,112.948,112.962,112.922,112.948,1195599998.0
2005-09-28 08:15:00,112.964,113.018,112.919,112.919,1145300007.0
2005-09-28 08:20:00,112.911,112.944,112.9,112.908,1202300002.0
2005-09-28 08:25:00,112.913,112.913,112.89,112.903,1176399987.0
2005-09-28 08:30:00,112.908,112.972,112.908,112.915,1239499997.0
2005-09-28 08:35:00,112.92,112.93,112.895,112.895,952299992.0
2005-09-28 08:40:00,112.897,112.973,112.895,112.927,1286500005.0
2005-09-28 08:45:00,112.916,112.925,112.884,112.888,1220800008.0
2005-09-28 08:50:00,112.884,112.903,112.866,112.885,1151099997.0
2005-09-28 08:55:00,112.876,112.921,112.875,112.892,1004499996.0
2005-09-28 09:00:00,112.888,112.925,112.874,112.88,1124199989.0
2005-09-28 09:05:00,112.875,112.923,112.875,112.923,1145399990.0
2005-09-28 09:10:00,112.918,112.941,112.91,112.941,1064299996.0
2005-09-28 09:15:00,112.943,112.956,112.924,112.939,783600004.0
2005-09-28 09:20:00,112.938,112.962,112.922,112.938,739100001.0
2005-09-28 09:25:00,112.948,112.974,112.906,112.963,1032699999.0
2005-09-28 09:30:00,112.952,112.981,112.929,112.973,1140099986.0
2005-09-28 09:35:00,112.959,112.993,112.952,112.981,1111100000.0
2005-09-28 09:40:00,112.988,113.051,112.988,113.039,1362100007.0
2005-09-28 09:45:00,113.04,113.053,112.958,112.959,869399986.0
2005-09-28 09:50:00,112.957,113.009,112.957,112.984,701900007.0
2005-09-28 09:55:00,112.981,112.981,112.921,112.928,639400002.0
2005-09-28 10:00:00,112.94,112.97,112.934,112.94,1270499997.0
2005-09-28 10:05:00,112.945,112.95,112.908,112.908,1380799997.0
2005-09-28 10:10:00,112.915,112.957,112.911,112.934,1348100003.0
2005-09-28 10:15:00,112.936,113.015,112.928,113.01,1366200006.0
2005-09-28 10:20:00,113.031,113.048,113.015,113.04,1444700000.0
2005-09-28 10:25:00,113.052,113.078,113.015,113.078,1040700002.0
2005-09-28 10:30:00,113.092,113.152,113.092,113.138,1190400000.0
2005-09-28 10:35:00,113.13,113.159,113.117,113.159,757200001.0
2005-09-28 10:40:00,113.155,113.193,113.146,113.158,958300002.0
2005-09-28 10:45:00,113.167,113.167,113.134,113.145,945400001.0
2005-09-28 10:50:00,113.145,113.145,113.06,113.085,975000003.0
2005-09-28 10:55:00,113.09,113.114,113.085,113.087,1260000006.0
2005-09-28 11:00:00,113.098,113.165,113.098,113.144,1274200015.0
2005-09-28 11:05:00,113.135,113.149,113.123,113.133,1146500003.0
2005-09-28 11:10:00,113.128,113.177,113.12,113.167,1612300002.0
2005-09-28 11:15:00,113.16,113.164,113.129,113.152,997099990.0
2005-09-28 11:20:00,113.158,113.172,113.139,113.139,934300010.0
2005-09-28 11:25:00,113.141,113.167,113.141,113.146,982900009.0
2005-09-28 11:30:00,113.139,113.143,113.11,113.138,1118500009.0
2005-09-28 11:35:00,113.133,113.133,113.08,113.115,859499989.0
2005-09-28 11:40:00,113.1,113.105,113.067,113.087,866000004.0
2005-09-28 11:45:00,113.096,113.15,113.088,113.132,1294599997.0
2005-09-28 11:50:00,113.13,113.144,113.121,113.135,1566700003.0
2005-09-28 11:55:00,113.131,113.14,113.093,113.093,1323999997.0
2005-09-28 12:00:00,113.093,113.16,113.093,113.138,1284000001.0
2005-09-28 12:05:00,113.148,113.167,113.133,113.143,921999990.0
2005-09-28 12:10:00,113.147,113.175,113.107,113.115,1538000018.0
2005-09-28 12:15:00,113.123,113.142,113.109,113.142,1321099997.0
2005-09-28 12:20:00,113.122,113.122,113.069,113.069,1314699990.0
2005-09-28 12:25:00,113.053,113.091,113.051,113.057,1165100012.0
2005-09-28 12:30:00,113.065,113.079,113.045,113.068,1032999991.0
2005-09-28 12:35:00,113.066,113.085,113.047,113.047,1161299999.0
2005-09-28 12:40:00,113.048,113.07,113.027,113.053,1218399999.0
2005-09-28 12:45:00,113.067,113.113,113.066,113.107,1651600001.0
2005-09-28 12:50:00,113.106,113.124,113.106,113.117,766499999.0
2005-09-28 12:55:00,113.125,113.13,113.07,113.07,1280999990.0
2005-09-28 13:00:00,113.058,113.062,112.987,112.987,984500001.0
2005-09-28 13:05:00,112.982,113.077,112.982,113.063,1177199996.0
2005-09-28 13:10:00,113.073,113.085,113.052,113.052,1060100004.0
2005-09-28 13:15:00,113.05,113.055,113.023,113.032,876900013.0
2005-09-28 13:20:00,113.019,113.029,112.997,113.01,1096100009.0
2005-09-28 13:25:00,113.01,113.081,113.003,113.081,740499998.0
2005-09-28 13:30:00,113.088,113.146,113.082,113.134,1442899998.0
2005-09-28 13:35:00,113.13,113.133,113.074,113.074,989499995.0
2005-09-28 13:40:00,113.073,113.074,113.043,113.05,1431499994.0
2005-09-28 13:45:00,113.052,113.063,113.001,113.002,1214000008.0
2005-09-28 13:50:00,113.001,113.015,112.977,113.007,1164000002.0
2005-09-28 13:55:00,113.017,113.022,113.0,113.013,1202100001.0
2005-09-28 14:00:00,113.027,113.09,113.027,113.081,1384400010.0
2005-09-28 14:05:00,113.082,113.09,113.064,113.068,908099996.0
2005-09-28 14:10:00,113.075,113.076,113.045,113.05,1198599999.0
2005-09-28 14:15:00,113.051,113.1,113.036,113.089,1162600006.0
2005-09-28 14:20:00,113.075,113.111,113.072,113.095,1446700011.0
2005-09-28 14:25:00,113.103,113.112,113.047,113.053,1193100008.0
2005-09-28 14:30:00,113.062,113.15,113.062,113.103,1307300004.0
2005-09-28 14:35:00,113.097,113.139,113.095,113.135,848000002.0
2005-09-28 14:40:00,113.139,113.172,113.139,113.164,1288599998.0
2005-09-28 14:45:00,113.168,113.172,113.119,113.128,1040500011.0
2005-09-28 14:50:00,113.132,113.132,113.095,113.109,1221499995.0
2005-09-28 14:55:00,113.117,113.155,113.106,113.15,954500004.0
2005-09-28 15:00:00,113.151,113.153,113.077,113.092,774599991.0
2005-09-28 15:05:00,113.107,113.113,113.065,113.068,1209099992.0
2005-09-28 15:10:00,113.061,113.092,113.055,113.089,970199999.0
2005-09-28 15:15:00,113.078,113.087,113.049,113.061,867800001.0
2005-09-28 15:20:00,113.062,113.082,113.055,113.061,1137900004.0
2005-09-28 15:25:00,113.058,113.075,113.053,113.07,895899992.0
2005-09-28 15:30:00,113.077,113.08,113.006,113.034,1052299999.0
2005-09-28 15:35:00,113.045,113.048,113.027,113.04,1022800002.0
2005-09-28 15:40:00,113.048,113.056,113.003,113.032,1124000001.0
2005-09-28 15:45:00,113.035,113.059,113.028,113.045,1124600001.0
2005-09-28 15:50:00,113.047,113.062,113.037,113.06,1424299996.0
2005-09-28 15:55:00,113.069,113.107,113.047,113.095,1046799999.0
2005-09-28 16:00:00,113.092,113.137,113.09,113.132,964299994.0
2005-09-28 16:05:00,113.147,113.267,113.147,113.236,1073199994.0
2005-09-28 16:10:00,113.248,113.248,113.193,113.205,1062600003.0
2005-09-28 16:15:00,113.204,113.233,113.154,113.154,1274800003.0
2005-09-28 16:20:00,113.148,113.148,113.102,113.12,940000002.0
2005-09-28 16:25:00,113.13,113.197,113.128,113.195,935800000.0
2005-09-28 16:30:00,113.178,113.236,113.167,113.231,1155700009.0
2005-09-28 16:35:00,113.223,113.262,113.178,113.244,1361499992.0
2005-09-28 16:40:00,113.23,113.268,113.208,113.23,1322399998.0
2005-09-28 16:45:00,113.257,113.316,113.237,113.305,1247500001.0
2005-09-28 16:50:00,113.265,113.35,113.227,113.35,938299990.0
2005-09-28 16:55:00,113.35,113.36,113.325,113.347,1061300004.0
2005-09-28 17:00:00,113.345,113.35,113.314,113.318,1013599995.0
2005-09-28 17:05:00,113.325,113.356,113.324,113.346,1049600005.0
2005-09-28 17:10:00,113.351,113.363,113.329,113.348,1383799994.0
2005-09-28 17:15:00,113.338,113.364,113.329,113.346,890899986.0
2005-09-28 17:20:00,113.351,113.364,113.322,113.327,1013399996.0
2005-09-28 17:25:00,113.335,113.366,113.334,113.337,1083600005.0
2005-09-28 17:30:00,113.344,113.362,113.329,113.341,1074999990.0
2005-09-28 17:35:00,113.347,113.423,113.345,113.411,1045700009.0
2005-09-28 17:40:00,113.415,113.426,113.359,113.359,1151200002.0
2005-09-28 17:45:00,113.355,113.4,113.32,113.32,1340899996.0
2005-09-28 17:50:00,113.321,113.321,113.218,113.296,1213699992.0
2005-09-28 17:55:00,113.297,113.311,113.258,113.26,1226200000.0
2005-09-28 18:00:00,113.229,113.229,113.12,113.15,7927700030.0
2005-09-28 18:05:00,113.16,113.17,113.07,113.07,9497000040.0
2005-09-28 18:10:00,113.08,113.11,113.05,113.05,9215199985.0
2005-09-28 18:15:00,113.04,113.07,113.0,113.02,8428999950.0
2005-09-28 18:20:00,113.02,113.03,112.86,112.91,8428999950.0
2005-09-28 18:25:00,112.92,112.97,112.913,112.94,8947799968.0
2005-09-28 18:30:00,112.95,113.05,112.94,113.04,9725999995.0
2005-09-28 18:35:00,113.05,113.053,113.004,113.027,7490299993.0
2005-09-28 18:40:00,113.017,113.029,112.986,112.996,7318100004.0
2005-09-28 18:45:00,113.005,113.061,113.003,113.046,6157900017.0
2005-09-28 18:50:00,113.054,113.158,113.053,113.103,8663100046.0
2005-09-28 18:55:00,113.11,113.145,113.065,113.101,6592099997.0
2005-09-28 19:00:00,113.069,113.101,113.013,113.101,4611300014.0
2005-09-28 19:05:00,113.109,113.131,113.088,113.097,5802400000.0
2005-09-28 19:10:00,113.104,113.167,113.102,113.131,4229799981.0
2005-09-28 19:15:00,113.13,113.15,113.116,113.12,5480300047.0
2005-09-28 19:20:00,113.118,113.119,113.07,113.08,5510300001.0
2005-09-28 19:25:00,113.075,113.086,113.05,113.075,7333000014.0
2005-09-28 19:30:00,113.071,113.081,113.043,113.075,6382300032.0
2005-09-28 19:35:00,113.077,113.135,113.074,113.095,3988600026.0
2005-09-28 19:40:00,113.121,113.129,113.077,113.077,4677400008.0
2005-09-28 19:45:00,113.075,113.109,113.067,113.072,4486899997.0
2005-09-28 19:50:00,113.092,113.119,113.06,113.072,5532600019.0
2005-09-28 19:55:00,113.069,113.094,113.065,113.094,4009800014.0
2005-09-28 20:00:00,113.098,113.126,113.08,113.105,3570499990.0
2005-09-28 20:05:00,113.107,113.122,113.074,113.09,5101300006.0
2005-09-28 20:10:00,113.094,113.1,113.083,113.095,5472999994.0
2005-09-28 20:15:00,113.097,113.13,113.09,113.095,4329399995.0
2005-09-28 20:20:00,113.092,113.147,113.087,113.087,5595899988.0
2005-09-28 20:25:00,113.095,113.135,113.082,113.1,4963800029.0
2005-09-28 20:30:00,113.11,113.143,113.11,113.117,2490400029.0
2005-09-28 20:35:00,113.119,113.151,113.097,113.134,3856500007.0
2005-09-28 20:40:00,113.112,113.18,113.095,113.157,5288999994.0
2005-09-28 20:45:00,113.145,113.159,113.102,113.108,7546699995.0
2005-09-28 20:50:00,113.116,113.161,113.116,113.129,5014999989.0
2005-09-28 20:55:00,113.13,113.178,113.129,113.16,8329900020.0
2005-09-28 21:00:00,113.142,113.149,113.112,113.135,5719199998.0
2005-09-28 21:05:00,113.138,113.205,113.138,113.19,4066099993.0
2005-09-28 21:10:00,113.195,113.211,113.165,113.165,3535200027.0
2005-09-28 21:15:00,113.169,113.21,113.156,113.179,6512599993.0
2005-09-28 21:20:00,113.179,113.237,113.179,113.2,6800000026.0
2005-09-28 21:25:00,113.199,113.217,113.175,113.177,4080799996.0
2005-09-28 21:30:00,113.182,113.233,113.182,113.185,2742399982.0
2005-09-28 21:35:00,113.19,113.215,113.178,113.178,2532600004.0
2005-09-28 21:40:00,113.183,113.206,113.155,113.175,3991899993.0
2005-09-28 21:45:00,113.175,113.194,113.144,113.161,3685800006.0
2005-09-28 21:50:00,113.16,113.192,113.123,113.127,1830800011.0
2005-09-28 21:55:00,113.124,113.13,113.102,113.12,1527099996.0
2005-09-28 22:00:00,113.12,113.166,113.12,113.135,4360800017.0
2005-09-28 22:05:00,113.133,113.148,113.08,113.1,1340299990.0
2005-09-28 22:10:00,113.107,113.134,113.081,113.091,1713300005.0
2005-09-28 22:15:00,113.097,113.134,113.085,113.091,2225200000.0
2005-09-28 22:20:00,113.081,113.126,113.057,113.076,1140699992.0
2005-09-28 22:25:00,113.072,113.15,113.066,113.092,1962199998.0
2005-09-28 22:30:00,113.095,113.127,113.086,113.094,2596600000.0
2005-09-28 22:35:00,113.111,113.128,113.056,113.072,1862600006.0
2005-09-28 22:40:00,113.054,113.094,113.041,113.076,1504900010.0
2005-09-28 22:45:00,113.082,113.133,113.073,113.112,1882000007.0
2005-09-28 22:50:00,113.077,113.126,113.077,113.095,2028199982.0
2005-09-28 22:55:00,113.096,113.115,113.059,113.085,1624200003.0
2005-09-28 23:00:00,113.098,113.129,113.087,113.12,1231600005.0
2005-09-28 23:05:00,113.102,113.113,113.048,113.073,1298499998.0
2005-09-28 23:10:00,113.074,113.092,113.042,113.062,1395699997.0
2005-09-28 23:15:00,113.062,113.084,113.038,113.073,1125200003.0
2005-09-28 23:20:00,113.082,113.098,113.04,113.08,1348000000.0
2005-09-28 23:25:00,113.062,113.088,113.038,113.063,1253300005.0
2005-09-28 23:30:00,113.043,113.069,113.015,113.043,1611899994.0
2005-09-28 23:35:00,113.013,113.05,112.998,113.004,1421399990.0
2005-09-28 23:40:00,112.997,113.045,112.996,113.043,773900008.0
2005-09-28 23:45:00,113.047,113.06,112.988,113.036,1429399988.0
2005-09-28 23:50:00,113.01,113.056,112.993,113.008,1206199996.0
2005-09-28 23:55:00,112.999,113.032,112.996,113.016,1440900006.0
2005-09-29 00:00:00,113.017,113.041,112.993,113.003,1097600010.0
2005-09-29 00:05:00,113.01,113.03,112.987,112.995,1471800015.0
2005-09-29 00:10:00,113.008,113.023,112.966,112.977,1287300010.0
2005-09-29 00:15:00,112.995,113.049,112.995,113.008,1311600022.0
2005-09-29 00:20:00,113.01,113.087,113.003,113.06,1366899996.0
2005-09-29 00:25:00,113.057,113.088,113.021,113.05,1334900001.0
2005-09-29 00:30:00,113.057,113.076,113.015,113.047,1400999996.0
2005-09-29 00:35:00,113.021,113.064,112.984,113.006,1092900000.0
2005-09-29 00:40:00,112.982,113.007,112.94,112.95,1241200011.0
2005-09-29 00:45:00,112.957,112.974,112.868,112.874,1008099992.0
2005-09-29 00:50:00,112.887,112.937,112.879,112.898,842499996.0
2005-09-29 00:55:00,112.935,112.982,112.919,112.946,1013800003.0
2005-09-29 01:00:00,112.945,112.957,112.901,112.93,1049100001.0
2005-09-29 01:05:00,112.928,112.948,112.866,112.893,955699990.0
2005-09-29 01:10:00,112.898,112.899,112.849,112.852,1193799985.0
2005-09-29 01:15:00,112.872,112.909,112.851,112.868,1113300002.0
2005-09-29 01:20:00,112.893,112.915,112.861,112.898,1420199993.0
2005-09-29 01:25:00,112.903,112.929,112.889,112.894,1009299995.0
2005-09-29 01:30:00,112.877,112.916,112.865,112.894,1235500009.0
2005-09-29 01:35:00,112.888,112.93,112.88,112.913,1421399996.0
2005-09-29 01:40:00,112.918,112.965,112.914,112.943,976800006.0
2005-09-29 01:45:00,112.949,113.068,112.949,113.027,1236199999.0
2005-09-29 01:50:00,113.015,113.041,112.977,113.02,947700000.0
2005-09-29 01:55:00,113.017,113.044,112.967,112.975,1063799994.0
2005-09-29 02:00:00,112.97,113.015,112.963,112.963,1526300006.0
2005-09-29 02:05:00,112.955,112.955,112.904,112.949,860600000.0
2005-09-29 02:10:00,112.947,112.997,112.945,112.985,1328300003.0
2005-09-29 02:15:00,112.975,112.987,112.945,112.968,1435499993.0
2005-09-29 02:20:00,112.984,113.018,112.97,112.975,1173200010.0
2005-09-29 02:25:00,112.987,113.033,112.987,113.002,1085200005.0
2005-09-29 02:30:00,113.008,113.067,112.995,113.027,1294100016.0
2005-09-29 02:35:00,113.042,113.063,113.018,113.063,1100000013.0
2005-09-29 02:40:00,113.072,113.13,113.072,113.128,1197999999.0
2005-09-29 02:45:00,113.115,113.155,113.097,113.133,1037000005.0
2005-09-29 02:50:00,113.145,113.151,113.121,113.121,1057300002.0
2005-09-29 02:55:00,113.118,113.127,113.072,113.072,918999992.0
2005-09-29 03:00:00,113.06,113.109,113.049,113.07,1523600005.0
2005-09-29 03:05:00,113.055,113.057,113.029,113.047,1414499992.0
2005-09-29 03:10:00,113.047,113.061,112.985,112.985,803800005.0
2005-09-29 03:15:00,112.977,112.984,112.931,112.952,1013099999.0
2005-09-29 03:20:00,112.949,112.999,112.946,112.955,1326099994.0
2005-09-29 03:25:00,112.963,112.977,112.946,112.958,920400000.0
2005-09-29 03:30:00,112.95,112.979,112.933,112.945,974099994.0
2005-09-29 03:35:00,112.947,112.981,112.929,112.946,1118299997.0
2005-09-29 03:40:00,112.942,112.987,112.935,112.965,890500014.0
2005-09-29 03:45:00,112.97,112.998,112.953,112.985,1058800000.0
2005-09-29 03:50:00,112.988,113.033,112.976,112.996,1149200004.0
2005-09-29 03:55:00,112.995,113.006,112.956,112.959,1308300007.0
2005-09-29 04:00:00,112.96,112.991,112.95,112.966,1016300000.0
2005-09-29 04:05:00,112.98,112.995,112.955,112.963,1114300004.0
2005-09-29 04:10:00,112.977,112.985,112.937,112.952,975699995.0
2005-09-29 04:15:00,112.957,112.987,112.932,112.986,1089800009.0
2005-09-29 04:20:00,112.977,113.008,112.967,112.973,1235100001.0
2005-09-29 04:25:00,112.973,112.996,112.931,112.991,1111199998.0
2005-09-29 04:30:00,112.988,113.013,112.956,112.972,1188299998.0
2005-09-29 04:35:00,112.997,113.004,112.957,112.962,741400001.0
2005-09-29 04:40:00,112.963,113.007,112.952,112.957,1020099993.0
2005-09-29 04:45:00,112.982,112.998,112.963,112.986,1139900008.0
2005-09-29 04:50:00,112.989,112.992,112.961,112.967,1238600005.0
2005-09-29 04:55:00,112.963,112.984,112.954,112.961,1042000010.0
2005-09-29 05:00:00,112.954,112.965,112.927,112.965,1109100006.0
2005-09-29 05:05:00,112.953,112.966,112.892,112.897,1139599994.0
2005-09-29 05:10:00,112.9,112.931,112.887,112.89,1716400017.0
2005-09-29 05:15:00,112.887,112.946,112.887,112.908,1180399998.0
2005-09-29 05:20:00,112.937,112.955,112.9,112.903,892400005.0
2005-09-29 05:25:00,112.91,112.94,112.899,112.904,1292400006.0
2005-09-29 05:30:00,112.925,112.935,112.881,112.89,1585699989.0
2005-09-29 05:35:00,112.917,112.926,112.877,112.9,922099996.0
2005-09-29 05:40:00,112.912,112.931,112.876,112.927,1071400005.0
2005-09-29 05:45:00,112.911,112.926,112.878,112.882,1455200002.0
2005-09-29 05:50:00,112.882,112.921,112.873,112.901,1194299992.0
2005-09-29 05:55:00,112.895,112.911,112.875,112.877,945599996.0
2005-09-29 06:00:00,112.875,112.916,112.855,112.863,1080599996.0
2005-09-29 06:05:00,112.876,112.891,112.853,112.863,907000005.0
2005-09-29 06:10:00,112.875,112.907,112.848,112.85,1384499994.0
2005-09-29 06:15:00,112.86,112.892,112.85,112.85,1130400003.0
2005-09-29 06:20:00,112.858,112.906,112.858,112.871,1126199997.0
2005-09-29 06:25:00,112.87,112.896,112.858,112.858,1038800010.0
2005-09-29 06:30:00,112.872,112.921,112.863,112.917,1156199992.0
2005-09-29 06:35:00,112.925,112.943,112.895,112.92,1194300010.0
2005-09-29 06:40:00,112.902,112.931,112.888,112.911,1157400006.0
2005-09-29 06:45:00,112.904,112.93,112.891,112.899,975300001.0
2005-09-29 06:50:00,112.899,112.939,112.897,112.92,1166999999.0
2005-09-29 06:55:00,112.913,112.951,112.906,112.926,1181000005.0
2005-09-29 07:00:00,112.922,112.954,112.907,112.941,1153700011.0
2005-09-29 07:05:00,112.945,112.956,112.905,112.925,1019599999.0
2005-09-29 07:10:00,112.915,112.95,112.896,112.919,1290499989.0
2005-09-29 07:15:00,112.925,112.958,112.908,112.935,1314199993.0
2005-09-29 07:20:00,112.928,112.961,112.92,112.94,681800003.0
2005-09-29 07:25:00,112.928,112.971,112.922,112.958,896799996.0
2005-09-29 07:30:00,112.952,112.972,112.923,112.952,1088599996.0
2005-09-29 07:35:00,112.946,113.004,112.942,112.98,786400000.0
2005-09-29 07:40:00,112.972,112.987,112.952,112.962,685799996.0
2005-09-29 07:45:00,112.957,112.977,112.944,112.957,1059700009.0
2005-09-29 07:50:00,112.943,112.967,112.938,112.956,879200002.0
2005-09-29 07:55:00,112.957,112.964,112.936,112.96,828900004.0
2005-09-29 08:00:00,112.963,112.963,112.91,112.916,942300005.0
2005-09-29 08:05:00,112.916,112.932,112.891,112.897,1064399999.0
2005-09-29 08:10:00,112.882,112.907,112.864,112.884,1147199991.0
2005-09-29 08:15:00,112.897,112.916,112.846,112.872,1275199995.0
2005-09-29 08:20:00,112.877,112.893,112.854,112.868,1152500002.0
2005-09-29 08:25:00,112.873,112.895,112.852,112.895,1284300001.0
2005-09-29 08:30:00,112.896,112.916,112.882,112.887,1046099996.0
2005-09-29 08:35:00,112.893,112.893,112.832,112.862,903499997.0
2005-09-29 08:40:00,112.877,112.901,112.844,112.844,1482400006.0
2005-09-29 08:45:00,112.857,112.934,112.853,112.927,1155800009.0
2005-09-29 08:50:00,112.925,113.007,112.886,112.887,1466400003.0
2005-09-29 08:55:00,112.875,112.901,112.862,112.876,1179799994.0
2005-09-29 09:00:00,112.882,112.934,112.865,112.898,1259800007.0
2005-09-29 09:05:00,112.892,112.959,112.886,112.953,983100007.0
2005-09-29 09:10:00,112.944,113.008,112.928,113.006,1318900002.0
2005-09-29 09:15:00,112.992,112.994,112.923,112.929,997999994.0
2005-09-29 09:20:00,112.932,112.94,112.902,112.925,1085000001.0
2005-09-29 09:25:00,112.922,112.926,112.895,112.907,1175799997.0
2005-09-29 09:30:00,112.898,112.92,112.888,112.92,977600004.0
2005-09-29 09:35:00,112.93,112.972,112.923,112.959,1093799998.0
2005-09-29 09:40:00,112.962,112.979,112.944,112.958,1066600004.0
2005-09-29 09:45:00,112.957,113.009,112.95,113.002,1244500001.0
2005-09-29 09:50:00,113.001,113.002,112.975,112.975,895800006.0
2005-09-29 09:55:00,112.978,113.057,112.972,113.057,1038500000.0
2005-09-29 10:00:00,113.057,113.074,113.035,113.035,1229900004.0
2005-09-29 10:05:00,113.037,113.038,113.01,113.028,1419200001.0
2005-09-29 10:10:00,113.036,113.051,112.967,112.991,1133700003.0
2005-09-29 10:15:00,113.0,113.076,112.982,113.042,1628500000.0
2005-09-29 10:20:00,113.047,113.053,112.98,112.985,1182800000.0
2005-09-29 10:25:00,112.985,112.985,112.918,112.927,1078599999.0
2005-09-29 10:30:00,112.93,112.93,112.874,112.887,887900005.0
2005-09-29 10:35:00,112.886,112.917,112.879,112.911,660900004.0
2005-09-29 10:40:00,112.901,112.924,112.893,112.895,982299993.0
2005-09-29 10:45:00,112.896,112.901,112.878,112.885,854099993.0
2005-09-29 10:50:00,112.876,112.876,112.727,112.727,1033900008.0
2005-09-29 10:55:00,112.713,112.753,112.71,112.724,1320800010.0
2005-09-29 11:00:00,112.728,112.746,112.693,112.722,1171600008.0
2005-09-29 11:05:00,112.722,112.74,112.704,112.71,948599999.0
2005-09-29 11:10:00,112.716,112.724,112.67,112.713,1687899986.0
2005-09-29 11:15:00,112.713,112.766,112.712,112.741,975499991.0
2005-09-29 11:20:00,112.75,112.777,112.731,112.731,990100003.0
2005-09-29 11:25:00,112.722,112.741,112.692,112.707,1033999989.0
2005-09-29 11:30:00,112.715,112.74,112.692,112.696,838699999.0
2005-09-29 11:35:00,112.69,112.75,112.675,112.733,968900000.0
2005-09-29 11:40:00,112.734,112.765,112.726,112.735,896400010.0
2005-09-29 11:45:00,112.74,112.773,112.715,112.717,983000010.0
2005-09-29 11:50:00,112.723,112.763,112.713,112.731,1435400013.0
2005-09-29 11:55:00,112.742,112.78,112.718,112.765,1351399996.0
2005-09-29 12:00:00,112.733,112.743,112.696,112.735,1168299995.0
2005-09-29 12:05:00,112.738,112.745,112.723,112.737,1343300007.0
2005-09-29 12:10:00,112.744,112.784,112.743,112.784,1312799996.0
2005-09-29 12:15:00,112.797,112.829,112.789,112.817,1243799993.0
2005-09-29 12:20:00,112.812,112.866,112.801,112.865,912499996.0
2005-09-29 12:25:00,112.858,112.909,112.848,112.904,1065099992.0
2005-09-29 12:30:00,112.897,112.912,112.869,112.88,868499994.0
2005-09-29 12:35:00,112.882,112.931,112.862,112.862,1086500006.0
2005-09-29 12:40:00,112.867,112.898,112.832,112.832,777900008.0
2005-09-29 12:45:00,112.843,112.877,112.827,112.877,1822399984.0
2005-09-29 12:50:00,112.877,112.902,112.822,112.823,799599998.0
2005-09-29 12:55:00,112.833,112.854,112.779,112.805,1396199997.0
2005-09-29 13:00:00,112.81,112.842,112.805,112.83,911500013.0
2005-09-29 13:05:00,112.83,112.845,112.796,112.808,1166699996.0
2005-09-29 13:10:00,112.8,112.814,112.769,112.789,1165399992.0
2005-09-29 13:15:00,112.778,112.812,112.777,112.803,938699998.0
2005-09-29 13:20:00,112.808,112.877,112.808,112.855,1432099990.0
2005-09-29 13:25:00,112.858,112.881,112.843,112.855,1265199988.0
2005-09-29 13:30:00,112.853,112.88,112.841,112.863,1399700002.0
2005-09-29 13:35:00,112.867,112.887,112.851,112.857,1090999988.0
2005-09-29 13:40:00,112.86,112.9,112.826,112.845,1146499994.0
2005-09-29 13:45:00,112.845,112.892,112.811,112.864,1299699999.0
2005-09-29 13:50:00,112.865,112.887,112.849,112.863,1319999997.0
2005-09-29 13:55:00,112.86,112.874,112.764,112.764,1220200003.0
2005-09-29 14:00:00,112.771,112.788,112.718,112.723,1231399987.0
2005-09-29 14:05:00,112.715,112.738,112.703,112.716,1378700003.0
2005-09-29 14:10:00,112.718,112.72,112.651,112.655,908799991.0
2005-09-29 14:15:00,112.663,112.7,112.655,112.7,947500002.0
2005-09-29 14:20:00,112.722,112.743,112.707,112.713,1290299999.0
2005-09-29 14:25:00,112.727,112.802,112.727,112.799,1060300008.0
2005-09-29 14:30:00,112.785,112.801,112.75,112.755,1010100009.0
2005-09-29 14:35:00,112.75,112.845,112.739,112.842,1037899989.0
2005-09-29 14:40:00,112.86,112.985,112.86,112.957,1295500008.0
2005-09-29 14:45:00,112.954,112.96,112.876,112.948,807800002.0
2005-09-29 14:50:00,112.957,112.996,112.944,112.996,1165699998.0
2005-09-29 14:55:00,113.009,113.018,112.949,112.957,1363900001.0
2005-09-29 15:00:00,112.967,112.992,112.955,112.96,704800002.0
2005-09-29 15:05:00,112.972,113.039,112.972,112.993,1232600007.0
2005-09-29 15:10:00,112.98,113.077,112.975,113.059,1344100008.0
2005-09-29 15:15:00,113.064,113.115,113.043,113.049,800600001.0
2005-09-29 15:20:00,113.053,113.098,113.045,113.056,1629700005.0
2005-09-29 15:25:00,113.055,113.07,113.05,113.053,910800002.0
2005-09-29 15:30:00,113.055,113.093,113.044,113.08,1118000006.0
2005-09-29 15:35:00,113.083,113.112,113.066,113.073,948799991.0
2005-09-29 15:40:00,113.074,113.08,113.04,113.041,1311800000.0
2005-09-29 15:45:00,113.041,113.087,113.026,113.035,998099993.0
2005-09-29 15:50:00,113.037,113.068,113.033,113.045,1244699996.0
2005-09-29 15:55:00,113.051,113.054,113.025,113.05,1178299995.0
2005-09-29 16:00:00,113.053,113.053,113.01,113.01,1198900005.0
2005-09-29 16:05:00,113.013,113.09,113.013,113.076,787100000.0
2005-09-29 16:10:00,113.081,113.166,113.064,113.155,1160500005.0
2005-09-29 16:15:00,113.154,113.158,113.088,113.099,930500009.0
2005-09-29 16:20:00,113.109,113.123,113.098,113.115,868900001.0
2005-09-29 16:25:00,113.13,113.171,113.125,113.125,1067399994.0
2005-09-29 16:30:00,113.133,113.203,113.127,113.193,1264099993.0
2005-09-29 16:35:00,113.2,113.207,113.125,113.17,1373900011.0
2005-09-29 16:40:00,113.174,113.193,113.138,113.19,1023600002.0
2005-09-29 16:45:00,113.196,113.201,113.123,113.147,1011000011.0
2005-09-29 16:50:00,113.123,113.123,113.053,113.116,993600006.0
2005-09-29 16:55:00,113.105,113.165,113.089,113.089,945999997.0
2005-09-29 17:00:00,113.077,113.089,113.036,113.052,1274699992.0
2005-09-29 17:05:00,113.048,113.121,113.048,113.093,1072000009.0
2005-09-29 17:10:00,113.092,113.104,113.044,113.104,1032100014.0
2005-09-29 17:15:00,113.103,113.105,113.057,113.072,1299600011.0
2005-09-29 17:20:00,113.081,113.082,112.985,113.01,1272800011.0
2005-09-29 17:25:00,113.025,113.035,112.977,112.993,984800007.0
2005-09-29 17:30:00,112.987,113.013,112.924,112.954,1174500008.0
2005-09-29 17:35:00,112.952,112.983,112.929,112.957,1149000005.0
2005-09-29 17:40:00,112.947,113.006,112.939,113.005,981300003.0
2005-09-29 17:45:00,113.005,113.135,113.005,113.116,1200100010.0
2005-09-29 17:50:00,113.121,113.159,113.112,113.133,1578499993.0
2005-09-29 17:55:00,113.133,113.165,113.126,113.14,1383900008.0
2005-09-29 18:00:00,113.129,113.14,113.07,113.08,7682700026.0
2005-09-29 18:05:00,113.07,113.09,113.03,113.05,7441600032.0
2005-09-29 18:10:00,113.06,113.08,113.03,113.05,8229700050.0
2005-09-29 18:15:00,113.04,113.05,113.023,113.04,10053500062.0
2005-09-29 18:20:00,113.05,113.07,113.05,113.05,5526300030.0
2005-09-29 18:25:00,113.07,113.07,113.04,113.045,3684200020.0
2005-09-29 18:30:00,113.037,113.11,113.016,113.1,8900899980.0
2005-09-29 18:35:00,113.08,113.1,113.052,113.057,6349300002.0
2005-09-29 18:40:00,113.06,113.153,113.06,113.112,7436899991.0
2005-09-29 18:45:00,113.115,113.121,113.097,113.109,5555300007.0
2005-09-29 18:50:00,113.11,113.11,113.046,113.061,8410600015.0
2005-09-29 18:55:00,113.063,113.1,113.042,113.07,6622699987.0
2005-09-29 19:00:00,113.076,113.135,113.076,113.102,5302600019.0
2005-09-29 19:05:00,113.095,113.106,113.082,113.087,6057599984.0
2005-09-29 19:10:00,113.094,113.126,113.079,113.086,3995099999.0
2005-09-29 19:15:00,113.093,113.134,113.076,113.103,6689899993.0
2005-09-29 19:20:00,113.1,113.142,113.09,113.102,4441399998.0
2005-09-29 19:25:00,113.11,113.126,113.08,113.107,6799599975.0
2005-09-29 19:30:00,113.103,113.109,113.049,113.063,6518699995.0
2005-09-29 19:35:00,113.065,113.089,113.007,113.01,4216599997.0
2005-09-29 19:40:00,113.006,113.048,113.002,113.019,4785300026.0
2005-09-29 19:45:00,113.017,113.037,113.0,113.012,4091100009.0
2005-09-29 19:50:00,113.017,113.058,113.006,113.049,5300100001.0
2005-09-29 19:55:00,113.008,113.061,112.895,112.9,4747700014.0
2005-09-29 20:00:00,112.883,112.929,112.839,112.919,3801800004.0
2005-09-29 20:05:00,112.916,112.933,112.888,112.929,6023400010.0
2005-09-29 20:10:00,112.938,112.99,112.936,112.963,5801999976.0
2005-09-29 20:15:00,112.962,113.003,112.94,112.995,4387400024.0
2005-09-29 20:20:00,112.99,113.041,112.971,113.019,5007899991.0
2005-09-29 20:25:00,113.021,113.021,112.984,113.01,7573600018.0
2005-09-29 20:30:00,113.02,113.023,112.985,113.023,6558700002.0
2005-09-29 20:35:00,113.025,113.037,113.0,113.022,3756500004.0
2005-09-29 20:40:00,113.0,113.003,112.979,112.993,5965900009.0
2005-09-29 20:45:00,112.995,113.035,112.98,113.027,6970200051.0
2005-09-29 20:50:00,113.01,113.047,113.004,113.007,4741000009.0
2005-09-29 20:55:00,113.01,113.045,112.97,112.99,6918900027.0
2005-09-29 21:00:00,112.987,113.03,112.965,112.99,5527200028.0
2005-09-29 21:05:00,112.984,113.012,112.961,113.005,3533900015.0
2005-09-29 21:10:00,113.0,113.018,112.949,112.966,3550000011.0
2005-09-29 21:15:00,112.972,112.985,112.928,112.946,6827100006.0
2005-09-29 21:20:00,112.941,112.959,112.917,112.924,6120400022.0
2005-09-29 21:25:00,112.937,112.99,112.934,112.97,4598900006.0
2005-09-29 21:30:00,112.952,112.998,112.939,112.987,2770300002.0
2005-09-29 21:35:00,112.997,113.017,112.962,112.975,1918100003.0
2005-09-29 21:40:00,112.978,113.0,112.963,112.992,4532400000.0
2005-09-29 21:45:00,112.993,113.001,112.94,112.968,3564900003.0
2005-09-29 21:50:00,112.962,112.986,112.952,112.965,1738100006.0
2005-09-29 21:55:00,112.978,112.997,112.948,112.97,1558700003.0
2005-09-29 22:00:00,112.958,112.978,112.935,112.958,4049199980.0
2005-09-29 22:05:00,112.958,112.979,112.937,112.951,1401600005.0
2005-09-29 22:10:00,112.963,112.986,112.931,112.936,1358899986.0
2005-09-29 22:15:00,112.945,112.994,112.935,112.972,2376600007.0
2005-09-29 22:20:00,112.943,112.978,112.922,112.948,1440099981.0
2005-09-29 22:25:00,112.962,112.982,112.937,112.965,1875599999.0
2005-09-29 22:30:00,112.985,113.005,112.941,112.982,2530900015.0
2005-09-29 22:35:00,112.958,112.995,112.958,112.97,1776699997.0
2005-09-29 22:40:00,112.973,112.994,112.956,112.976,1583200011.0
2005-09-29 22:45:00,112.979,112.992,112.966,112.98,1702799995.0
2005-09-29 22:50:00,112.97,113.013,112.952,113.001,1834100009.0
2005-09-29 22:55:00,112.997,113.022,112.964,112.981,1931199992.0
2005-09-29 23:00:00,112.978,113.024,112.97,113.014,1492200003.0
2005-09-29 23:05:00,113.017,113.068,112.974,113.065,1381299989.0
2005-09-29 23:10:00,113.047,113.101,113.038,113.076,1146999988.0
2005-09-29 23:15:00,113.086,113.1,113.052,113.066,1125199999.0
2005-09-29 23:20:00,113.07,113.088,113.028,113.075,1337900005.0
2005-09-29 23:25:00,113.011,113.09,113.011,113.07,1490599999.0
2005-09-29 23:30:00,113.078,113.082,113.046,113.059,1480299996.0
2005-09-29 23:35:00,113.063,113.097,113.054,113.078,1001199990.0
2005-09-29 23:40:00,113.055,113.083,113.044,113.07,986200000.0
2005-09-29 23:45:00,113.052,113.115,113.051,113.102,1306299986.0
2005-09-29 23:50:00,113.11,113.148,113.099,113.106,1089300010.0
2005-09-29 23:55:00,113.12,113.152,113.108,113.128,1011400004.0
2005-09-30 00:00:00,113.13,113.16,113.107,113.134,1528000012.0
2005-09-30 00:05:00,113.137,113.179,113.13,113.165,890000007.0
2005-09-30 00:10:00,113.152,113.166,113.125,113.15,837700005.0
2005-09-30 00:15:00,113.155,113.167,113.13,113.137,1116100006.0
2005-09-30 00:20:00,113.137,113.165,113.1,113.102,1010300008.0
2005-09-30 00:25:00,113.097,113.128,113.078,113.085,1192100004.0
2005-09-30 00:30:00,113.08,113.131,113.061,113.125,1309299997.0
2005-09-30 00:35:00,113.092,113.153,113.091,113.131,1445299997.0
2005-09-30 00:40:00,113.13,113.169,113.123,113.126,1128199999.0
2005-09-30 00:45:00,113.125,113.158,113.102,113.145,898600000.0
2005-09-30 00:50:00,113.163,113.255,113.155,113.246,1328799991.0
2005-09-30 00:55:00,113.257,113.293,113.235,113.235,1250500015.0
2005-09-30 01:00:00,113.222,113.231,113.191,113.227,1056100005.0
2005-09-30 01:05:00,113.215,113.272,113.215,113.247,1231100002.0
2005-09-30 01:10:00,113.245,113.311,113.233,113.306,1253500004.0
2005-09-30 01:15:00,113.318,113.33,113.298,113.305,866099993.0
2005-09-30 01:20:00,113.291,113.312,113.256,113.279,1112700005.0
2005-09-30 01:25:00,113.285,113.296,113.233,113.243,1213100001.0
2005-09-30 01:30:00,113.255,113.279,113.197,113.262,1302800001.0
2005-09-30 01:35:00,113.264,113.286,113.235,113.256,1391899994.0
2005-09-30 01:40:00,113.243,113.284,113.23,113.245,970199995.0
2005-09-30 01:45:00,113.262,113.296,113.249,113.278,1152200002.0
2005-09-30 01:50:00,113.279,113.295,113.211,113.232,956800012.0
2005-09-30 01:55:00,113.234,113.299,113.211,113.287,1412999998.0
2005-09-30 02:00:00,113.304,113.32,113.243,113.273,1236599999.0
2005-09-30 02:05:00,113.263,113.304,113.254,113.271,1139700004.0
2005-09-30 02:10:00,113.26,113.278,113.239,113.246,1355699989.0
2005-09-30 02:15:00,113.246,113.252,113.204,113.204,1353600002.0
2005-09-30 02:20:00,113.19,113.216,113.146,113.154,1109000003.0
2005-09-30 02:25:00,113.152,113.152,113.087,113.122,1071299998.0
2005-09-30 02:30:00,113.12,113.166,113.102,113.145,1151099999.0
2005-09-30 02:35:00,113.112,113.145,113.095,113.108,1560999994.0
2005-09-30 02:40:00,113.105,113.15,113.104,113.146,1362899992.0
2005-09-30 02:45:00,113.137,113.187,113.134,113.158,1516200002.0
2005-09-30 02:50:00,113.163,113.193,113.118,113.133,939500003.0
2005-09-30 02:55:00,113.141,113.141,113.055,113.055,1077600000.0
2005-09-30 03:00:00,113.05,113.105,113.046,113.049,858400014.0
2005-09-30 03:05:00,113.048,113.058,112.981,113.055,1472199993.0
2005-09-30 03:10:00,113.058,113.059,112.958,113.004,802200005.0
2005-09-30 03:15:00,113.013,113.036,112.997,113.014,1245999993.0
2005-09-30 03:20:00,113.015,113.057,113.003,113.035,1231899981.0
2005-09-30 03:25:00,113.04,113.048,112.977,112.98,1244699995.0
2005-09-30 03:30:00,112.965,112.98,112.916,112.92,1190700004.0
2005-09-30 03:35:00,112.918,113.028,112.915,113.028,941999997.0
2005-09-30 03:40:00,113.025,113.039,112.998,113.018,932600005.0
2005-09-30 03:45:00,113.01,113.051,113.01,113.042,956700007.0
2005-09-30 03:50:00,113.038,113.063,112.988,113.011,1334800000.0
2005-09-30 03:55:00,113.001,113.028,112.956,112.986,1350000009.0
2005-09-30 04:00:00,112.997,113.018,112.957,112.973,817300001.0
2005-09-30 04:05:00,112.97,112.989,112.946,112.961,1048800013.0
2005-09-30 04:10:00,112.943,112.98,112.935,112.976,1290200014.0
2005-09-30 04:15:00,112.953,112.995,112.927,112.987,1264999992.0
2005-09-30 04:20:00,112.992,113.024,112.959,112.965,1188999995.0
2005-09-30 04:25:00,112.97,113.011,112.958,112.981,1124499992.0
2005-09-30 04:30:00,112.977,113.007,112.957,112.962,1220799991.0
2005-09-30 04:35:00,112.972,112.992,112.938,112.971,912200004.0
2005-09-30 04:40:00,112.968,113.0,112.955,112.973,1210999993.0
2005-09-30 04:45:00,112.972,113.012,112.962,112.98,1358100012.0
2005-09-30 04:50:00,112.986,113.006,112.964,112.992,1400400016.0
2005-09-30 04:55:00,113.0,113.02,112.978,113.006,1093499990.0
2005-09-30 05:00:00,113.002,113.02,112.964,112.98,1143000005.0
2005-09-30 05:05:00,113.023,113.023,112.969,112.988,1221900000.0
2005-09-30 05:10:00,112.988,113.016,112.972,112.993,1263899997.0
2005-09-30 05:15:00,112.988,113.013,112.975,112.975,1142800005.0
2005-09-30 05:20:00,112.995,113.006,112.957,112.97,1382400015.0
2005-09-30 05:25:00,112.977,112.995,112.947,112.972,1485899999.0
2005-09-30 05:30:00,112.972,112.995,112.955,112.978,1104800008.0
2005-09-30 05:35:00,112.982,113.003,112.954,112.968,1001700011.0
2005-09-30 05:40:00,112.98,112.986,112.949,112.976,1345299996.0
2005-09-30 05:45:00,112.956,112.996,112.952,112.959,1115299986.0
2005-09-30 05:50:00,112.978,113.003,112.958,112.968,1007299998.0
2005-09-30 05:55:00,112.97,113.002,112.955,112.982,1141400001.0
2005-09-30 06:00:00,112.965,113.015,112.961,113.003,1096600003.0
2005-09-30 06:05:00,113.0,113.008,112.97,112.996,1074699991.0
2005-09-30 06:10:00,112.971,113.004,112.953,112.976,1311699991.0
2005-09-30 06:15:00,112.98,113.002,112.972,112.982,1140800001.0
2005-09-30 06:20:00,112.984,113.007,112.973,112.985,1243099984.0
2005-09-30 06:25:00,112.98,113.007,112.961,112.98,1257899985.0
2005-09-30 06:30:00,112.982,113.014,112.982,113.0,1144099991.0
2005-09-30 06:35:00,113.012,113.071,113.008,113.06,1133499998.0
2005-09-30 06:40:00,113.043,113.057,113.03,113.052,1080199994.0
2005-09-30 06:45:00,113.035,113.058,113.019,113.025,988499986.0
2005-09-30 06:50:00,113.023,113.07,113.014,113.063,1188800006.0
2005-09-30 06:55:00,113.058,113.072,113.035,113.038,971100000.0
2005-09-30 07:00:00,113.026,113.073,113.022,113.052,1478800003.0
2005-09-30 07:05:00,113.061,113.078,113.034,113.061,1122200003.0
2005-09-30 07:10:00,113.062,113.097,113.062,113.079,1358200012.0
2005-09-30 07:15:00,113.085,113.103,113.07,113.075,1157000002.0
2005-09-30 07:20:00,113.098,113.146,113.09,113.135,1075100000.0
2005-09-30 07:25:00,113.135,113.161,113.089,113.119,1344499999.0
2005-09-30 07:30:00,113.107,113.15,113.079,113.15,1248400008.0
2005-09-30 07:35:00,113.14,113.155,113.105,113.14,888699995.0
2005-09-30 07:40:00,113.115,113.115,113.026,113.026,773700007.0
2005-09-30 07:45:00,113.023,113.063,113.023,113.036,977000002.0
2005-09-30 07:50:00,113.028,113.045,112.991,113.018,1389799996.0
2005-09-30 07:55:00,113.021,113.033,112.962,112.979,1386899994.0
2005-09-30 08:00:00,112.992,113.037,112.973,113.028,864099993.0
2005-09-30 08:05:00,113.048,113.065,113.003,113.033,1221000001.0
2005-09-30 08:10:00,113.04,113.094,113.018,113.093,1284200002.0
2005-09-30 08:15:00,113.108,113.119,113.09,113.115,1422400009.0
2005-09-30 08:20:00,113.105,113.194,113.105,113.15,1281499998.0
2005-09-30 08:25:00,113.156,113.199,113.146,113.192,910500003.0
2005-09-30 08:30:00,113.192,113.224,113.192,113.198,1297799993.0
2005-09-30 08:35:00,113.208,113.21,113.123,113.127,962300000.0
2005-09-30 08:40:00,113.135,113.165,113.127,113.135,1118500003.0
2005-09-30 08:45:00,113.125,113.125,113.064,113.103,1353999995.0
2005-09-30 08:50:00,113.108,113.17,113.105,113.154,1165199995.0
2005-09-30 08:55:00,113.154,113.208,113.154,113.2,1114199989.0
2005-09-30 09:00:00,113.21,113.226,113.196,113.21,1208699998.0
2005-09-30 09:05:00,113.21,113.275,113.199,113.275,1154099992.0
2005-09-30 09:10:00,113.267,113.274,113.217,113.254,1652099999.0
2005-09-30 09:15:00,113.257,113.291,113.246,113.265,1025600011.0
2005-09-30 09:20:00,113.264,113.328,113.264,113.328,1138100008.0
2005-09-30 09:25:00,113.331,113.395,113.324,113.339,1005999994.0
2005-09-30 09:30:00,113.34,113.367,113.31,113.367,886399986.0
2005-09-30 09:35:00,113.374,113.374,113.309,113.322,1317300019.0
2005-09-30 09:40:00,113.34,113.375,113.299,113.299,1106900001.0
2005-09-30 09:45:00,113.298,113.318,113.27,113.276,1280600002.0
2005-09-30 09:50:00,113.273,113.288,113.25,113.255,844500003.0
2005-09-30 09:55:00,113.269,113.276,113.234,113.262,1094399992.0
2005-09-30 10:00:00,113.27,113.29,113.248,113.249,1392699998.0
2005-09-30 10:05:00,113.267,113.268,113.218,113.242,961400002.0
2005-09-30 10:10:00,113.245,113.263,113.212,113.242,1120000001.0
2005-09-30 10:15:00,113.247,113.315,113.247,113.315,1613099999.0
2005-09-30 10:20:00,113.312,113.356,113.304,113.308,1292199989.0
2005-09-30 10:25:00,113.31,113.312,113.277,113.29,833799998.0
2005-09-30 10:30:00,113.295,113.295,113.276,113.287,880900000.0
2005-09-30 10:35:00,113.289,113.316,113.261,113.291,992600009.0
2005-09-30 10:40:00,113.289,113.313,113.228,113.228,795299995.0
2005-09-30 10:45:00,113.228,113.235,113.2,113.215,1109700005.0
2005-09-30 10:50:00,113.218,113.238,113.211,113.238,1325000018.0
2005-09-30 10:55:00,113.243,113.271,113.226,113.226,1156499995.0
2005-09-30 11:00:00,113.227,113.248,113.206,113.23,1600300007.0
2005-09-30 11:05:00,113.239,113.269,113.23,113.247,1310800000.0
2005-09-30 11:10:00,113.25,113.271,113.232,113.257,1069100002.0
2005-09-30 11:15:00,113.25,113.343,113.25,113.305,922499994.0
2005-09-30 11:20:00,113.307,113.311,113.256,113.28,1101900003.0
2005-09-30 11:25:00,113.284,113.319,113.277,113.31,792400004.0
2005-09-30 11:30:00,113.306,113.308,113.233,113.243,1098400002.0
2005-09-30 11:35:00,113.25,113.256,113.239,113.24,829499992.0
2005-09-30 11:40:00,113.237,113.252,113.199,113.22,834600002.0
2005-09-30 11:45:00,113.238,113.251,113.233,113.24,816699992.0
2005-09-30 11:50:00,113.24,113.331,113.231,113.299,1734899995.0
2005-09-30 11:55:00,113.291,113.32,113.283,113.293,842799996.0
2005-09-30 12:00:00,113.293,113.33,113.287,113.307,1212099996.0
2005-09-30 12:05:00,113.308,113.355,113.303,113.33,1122899996.0
2005-09-30 12:10:00,113.334,113.357,113.296,113.298,1292600002.0
2005-09-30 12:15:00,113.303,113.341,113.298,113.328,1403000010.0
2005-09-30 12:20:00,113.32,113.32,113.285,113.293,1403300007.0
2005-09-30 12:25:00,113.285,113.29,113.231,113.269,693600001.0
2005-09-30 12:30:00,113.266,113.316,113.258,113.313,823700003.0
2005-09-30 12:35:00,113.318,113.363,113.314,113.314,919099992.0
2005-09-30 12:40:00,113.321,113.39,113.321,113.365,1190900007.0
2005-09-30 12:45:00,113.372,113.38,113.336,113.36,1439100006.0
2005-09-30 12:50:00,113.353,113.42,113.353,113.404,976499991.0
2005-09-30 12:55:00,113.398,113.398,113.352,113.371,1610600011.0
2005-09-30 13:00:00,113.372,113.372,113.335,113.335,949699995.0
2005-09-30 13:05:00,113.33,113.344,113.235,113.235,1188199990.0
2005-09-30 13:10:00,113.248,113.248,113.183,113.212,903300000.0
2005-09-30 13:15:00,113.208,113.264,113.204,113.263,995800003.0
2005-09-30 13:20:00,113.27,113.297,113.254,113.254,1570599984.0
2005-09-30 13:25:00,113.258,113.293,113.256,113.266,1277400008.0
2005-09-30 13:30:00,113.264,113.264,113.165,113.174,1395600015.0
2005-09-30 13:35:00,113.169,113.217,113.119,113.217,1188500004.0
2005-09-30 13:40:00,113.218,113.219,113.126,113.143,1328299997.0
2005-09-30 13:45:00,113.146,113.178,113.139,113.148,1108300014.0
2005-09-30 13:50:00,113.155,113.157,113.126,113.145,1047299996.0
2005-09-30 13:55:00,113.148,113.18,113.145,113.145,1263000013.0
2005-09-30 14:00:00,113.154,113.186,113.124,113.16,1557700005.0
2005-09-30 14:05:00,113.177,113.197,113.13,113.133,1016199992.0
2005-09-30 14:10:00,113.132,113.147,113.123,113.13,1001700008.0
2005-09-30 14:15:00,113.134,113.175,113.124,113.162,1266799996.0
2005-09-30 14:20:00,113.158,113.211,113.156,113.182,1162999997.0
2005-09-30 14:25:00,113.188,113.218,113.158,113.167,1039500005.0
2005-09-30 14:30:00,113.15,113.278,113.138,113.263,1288700006.0
2005-09-30 14:35:00,113.263,113.308,113.243,113.243,935599996.0
2005-09-30 14:40:00,113.237,113.25,113.196,113.234,1153400002.0
2005-09-30 14:45:00,113.237,113.267,113.213,113.232,950700000.0
2005-09-30 14:50:00,113.227,113.25,113.212,113.246,975500012.0
2005-09-30 14:55:00,113.24,113.256,113.213,113.247,1197799996.0
2005-09-30 15:00:00,113.254,113.29,113.254,113.26,946999998.0
2005-09-30 15:05:00,113.27,113.277,113.246,113.248,735000009.0
2005-09-30 15:10:00,113.24,113.249,113.221,113.23,1122100003.0
2005-09-30 15:15:00,113.217,113.239,113.188,113.221,1248999999.0
2005-09-30 15:20:00,113.221,113.221,113.161,113.162,1471300004.0
2005-09-30 15:25:00,113.163,113.171,113.141,113.141,1003900008.0
2005-09-30 15:30:00,113.142,113.171,113.131,113.161,1386300008.0
2005-09-30 15:35:00,113.158,113.161,113.132,113.158,1013899998.0
2005-09-30 15:40:00,113.162,113.214,113.155,113.209,1204999991.0
2005-09-30 15:45:00,113.211,113.221,113.175,113.208,1288800007.0
2005-09-30 15:50:00,113.217,113.225,113.181,113.181,665699999.0
2005-09-30 15:55:00,113.19,113.321,113.19,113.303,1581799996.0
2005-09-30 16:00:00,113.312,113.368,113.312,113.354,1198300002.0
2005-09-30 16:05:00,113.354,113.354,113.31,113.335,1229900006.0
2005-09-30 16:10:00,113.344,113.354,113.32,113.354,1100500008.0
2005-09-30 16:15:00,113.358,113.37,113.22,113.22,1067600003.0
2005-09-30 16:20:00,113.23,113.303,113.219,113.278,1205600006.0
2005-09-30 16:25:00,113.28,113.288,113.225,113.228,1018899988.0
2005-09-30 16:30:00,113.24,113.29,113.24,113.274,1016000000.0
2005-09-30 16:35:00,113.28,113.294,113.114,113.129,1539399991.0
2005-09-30 16:40:00,113.119,113.119,113.015,113.119,1299399988.0
2005-09-30 16:45:00,113.127,113.127,113.008,113.008,1124099999.0
2005-09-30 16:50:00,113.006,113.1,113.006,113.1,910499999.0
2005-09-30 16:55:00,113.113,113.326,113.113,113.326,1189800003.0
2005-09-30 17:00:00,113.342,113.439,113.319,113.322,1047099992.0
2005-09-30 17:05:00,113.323,113.328,113.257,113.263,1103299996.0
2005-09-30 17:10:00,113.256,113.377,113.239,113.344,1304499990.0
2005-09-30 17:15:00,113.328,113.33,113.255,113.262,1509000004.0
2005-09-30 17:20:00,113.283,113.331,113.283,113.322,1047900007.0
2005-09-30 17:25:00,113.301,113.301,113.218,113.245,1174899988.0
2005-09-30 17:30:00,113.244,113.247,113.173,113.182,1393799994.0
2005-09-30 17:35:00,113.192,113.296,113.192,113.245,1213800005.0
2005-09-30 17:40:00,113.238,113.279,113.232,113.264,1160500003.0
2005-09-30 17:45:00,113.26,113.265,113.233,113.233,903400004.0
2005-09-30 17:50:00,113.235,113.301,113.211,113.276,1461300000.0
2005-09-30 17:55:00,113.275,113.333,113.275,113.284,852999996.0
2005-09-30 18:00:00,113.271,113.3,113.251,113.3,7634100006.0
2005-09-30 18:05:00,113.29,113.3,113.27,113.3,7488400004.0
2005-09-30 18:10:00,113.3,113.32,113.299,113.3,5811299982.0
2005-09-30 18:15:00,113.29,113.3,113.275,113.3,7515699978.0
2005-09-30 18:20:00,113.32,113.41,113.3,113.41,9140000040.0
2005-09-30 18:25:00,113.41,113.47,113.41,113.47,9326000014.0
2005-09-30 18:30:00,113.461,113.474,113.42,113.44,10067000021.0
2005-09-30 18:35:00,113.45,113.46,113.413,113.437,7255200005.0
2005-09-30 18:40:00,113.435,113.53,113.43,113.517,7635899992.0
2005-09-30 18:45:00,113.513,113.513,113.442,113.443,5190100017.0
2005-09-30 18:50:00,113.46,113.502,113.451,113.486,8306699969.0
2005-09-30 18:55:00,113.48,113.581,113.48,113.541,6209900021.0
2005-09-30 19:00:00,113.535,113.558,113.507,113.54,4440299998.0
2005-09-30 19:05:00,113.543,113.569,113.499,113.504,5586300033.0
2005-09-30 19:10:00,113.502,113.541,113.481,113.515,3969300017.0
2005-09-30 19:15:00,113.523,113.558,113.504,113.558,5570799988.0
2005-09-30 19:20:00,113.556,113.6,113.544,113.559,6188399996.0
2005-09-30 19:25:00,113.562,113.68,113.562,113.652,6416000023.0
2005-09-30 19:30:00,113.654,113.663,113.635,113.648,6015600031.0
2005-09-30 19:35:00,113.645,113.657,113.609,113.625,3995800000.0
2005-09-30 19:40:00,113.62,113.649,113.61,113.616,4413000008.0
2005-09-30 19:45:00,113.615,113.64,113.593,113.616,4994200013.0
2005-09-30 19:50:00,113.615,113.653,113.588,113.615,5020100005.0
2005-09-30 19:55:00,113.608,113.632,113.581,113.59,4466600006.0
2005-09-30 20:00:00,113.587,113.598,113.58,113.593,3795300009.0
2005-09-30 20:05:00,113.593,113.632,113.593,113.62,5291500010.0
2005-09-30 20:10:00,113.628,113.654,113.574,113.585,6704900020.0
2005-09-30 20:15:00,113.583,113.589,113.551,113.557,4863899980.0
2005-09-30 20:20:00,113.555,113.616,113.555,113.575,5535000017.0
2005-09-30 20:25:00,113.586,113.61,113.574,113.61,5696199996.0
2005-09-30 20:30:00,113.62,113.654,113.613,113.654,6137999981.0
2005-09-30 20:35:00,113.655,113.694,113.642,113.65,3384600009.0
2005-09-30 20:40:00,113.65,113.663,113.627,113.662,6711000008.0
2005-09-30 20:45:00,113.66,113.66,113.633,113.64,7380400015.0
2005-09-30 20:50:00,113.636,113.668,113.619,113.629,4318000003.0
2005-09-30 20:55:00,113.628,113.64,113.61,113.61,6116800027.0
2005-09-30 21:00:00,113.62,113.62,113.514,113.517,4854900007.0
2005-09-30 21:05:00,113.517,113.551,113.505,113.544,3801099992.0
2005-09-30 21:10:00,113.554,113.581,113.522,113.53,3934399999.0
2005-09-30 21:15:00,113.532,113.548,113.467,113.475,7118300002.0
2005-09-30 21:20:00,113.488,113.517,113.488,113.51,6692400019.0
2005-09-30 21:25:00,113.513,113.546,113.49,113.508,4469799994.0
2005-09-30 21:30:00,113.505,113.509,113.464,113.473,2874400013.0
2005-09-30 21:35:00,113.478,113.485,113.448,113.463,2004199999.0
2005-09-30 21:40:00,113.47,113.501,113.448,113.455,4083000011.0
2005-09-30 21:45:00,113.46,113.508,113.441,113.495,3481500002.0
2005-09-30 21:50:00,113.489,113.536,113.489,113.517,1883300018.0
2005-09-30 21:55:00,113.515,113.566,113.483,113.49,1577000002.0
2005-09-30 22:00:00,113.538,113.538,113.457,113.47,4284399988.0
2005-09-30 22:05:00,113.488,113.501,113.465,113.5,1324000007.0
2005-09-30 22:10:00,113.51,113.522,113.448,113.45,1802099998.0
2005-09-30 22:15:00,113.473,113.505,113.45,113.462,2138800006.0
2005-09-30 22:20:00,113.46,113.499,113.427,113.493,1124799998.0
2005-09-30 22:25:00,113.505,113.509,113.431,113.443,2103500007.0
2005-09-30 22:30:00,113.458,113.495,113.44,113.473,2625999995.0
2005-09-30 22:35:00,113.482,113.516,113.44,113.45,1671800006.0
2005-09-30 22:40:00,113.487,113.495,113.431,113.46,1372000003.0
2005-09-30 22:45:00,113.459,113.473,113.42,113.44,1447800008.0
2005-09-30 22:50:00,113.435,113.494,113.428,113.45,1406899995.0
2005-09-30 22:55:00,113.46,113.507,113.44,113.471,1602500009.0
2005-10-02 23:00:00,113.651,113.651,113.368,113.392,1004899988.0
2005-10-02 23:05:00,113.428,113.44,113.388,113.409,1196599998.0
2005-10-02 23:10:00,113.412,113.43,113.395,113.413,1289199988.0
2005-10-02 23:15:00,113.404,113.437,113.371,113.378,1162200000.0
2005-10-02 23:20:00,113.382,113.408,113.358,113.363,874500004.0
2005-10-02 23:25:00,113.372,113.414,113.357,113.41,1443300002.0
2005-10-02 23:30:00,113.406,113.475,113.4,113.475,1262599997.0
2005-10-02 23:35:00,113.465,113.475,113.429,113.453,1039100006.0
2005-10-02 23:40:00,113.462,113.494,113.455,113.48,1246200001.0
2005-10-02 23:45:00,113.48,113.483,113.442,113.455,1292499998.0
2005-10-02 23:50:00,113.458,113.47,113.434,113.447,1437800008.0
2005-10-02 23:55:00,113.455,113.491,113.44,113.47,1225300004.0
2005-10-03 00:00:00,113.484,113.567,113.452,113.528,1214100001.0
2005-10-03 00:05:00,113.537,113.582,113.463,113.533,1058700003.0
2005-10-03 00:10:00,113.475,113.519,113.457,113.46,1134999998.0
2005-10-03 00:15:00,113.479,113.529,113.475,113.497,1463900000.0
2005-10-03 00:20:00,113.474,113.547,113.467,113.525,1384199995.0
2005-10-03 00:25:00,113.52,113.576,113.52,113.552,1070199998.0
2005-10-03 00:30:00,113.547,113.575,113.528,113.565,973999992.0
2005-10-03 00:35:00,113.578,113.626,113.441,113.602,1258000006.0
2005-10-03 00:40:00,113.632,113.649,113.578,113.578,1295500005.0
2005-10-03 00:45:00,113.612,113.621,113.574,113.596,1292200007.0
2005-10-03 00:50:00,113.573,113.609,113.566,113.592,1322100005.0
2005-10-03 00:55:00,113.602,113.648,113.582,113.632,878899992.0
2005-10-03 01:00:00,113.633,113.652,113.607,113.626,1200300005.0
2005-10-03 01:05:00,113.615,113.648,113.605,113.628,1261700010.0
2005-10-03 01:10:00,113.62,113.657,113.614,113.65,1231100006.0
2005-10-03 01:15:00,113.62,113.652,113.571,113.627,1118800007.0
2005-10-03 01:20:00,113.621,113.635,113.586,113.608,1526700000.0
2005-10-03 01:25:00,113.617,113.627,113.566,113.598,1244300006.0
2005-10-03 01:30:00,113.592,113.655,113.592,113.627,1210299996.0
2005-10-03 01:35:00,113.618,113.65,113.58,113.58,815800000.0
2005-10-03 01:40:00,113.588,113.606,113.562,113.601,1095500007.0
2005-10-03 01:45:00,113.592,113.62,113.517,113.518,1056300003.0
2005-10-03 01:50:00,113.521,113.685,113.521,113.665,907999998.0
2005-10-03 01:55:00,113.668,113.668,113.493,113.538,1133700006.0
2005-10-03 02:00:00,113.525,113.559,113.423,113.559,1034299995.0
2005-10-03 02:05:00,113.589,113.705,113.589,113.697,1160300008.0
2005-10-03 02:10:00,113.69,113.767,113.679,113.76,874799999.0
2005-10-03 02:15:00,113.755,113.852,113.749,113.841,1159599996.0
2005-10-03 02:20:00,113.837,113.891,113.831,113.873,1296999984.0
2005-10-03 02:25:00,113.898,113.898,113.845,113.878,1018199998.0
2005-10-03 02:30:00,113.89,113.979,113.884,113.979,1032400005.0
2005-10-03 02:35:00,113.953,113.953,113.921,113.921,1156600011.0
2005-10-03 02:40:00,113.921,113.933,113.902,113.908,1205000005.0
2005-10-03 02:45:00,113.905,113.959,113.905,113.95,1337900000.0
2005-10-03 02:50:00,113.948,113.984,113.938,113.953,1044200003.0
2005-10-03 02:55:00,113.952,113.982,113.933,113.957,874099999.0
2005-10-03 03:00:00,113.945,114.057,113.941,114.057,1056199994.0
2005-10-03 03:05:00,114.052,114.148,114.045,114.105,1472799994.0
2005-10-03 03:10:00,114.112,114.121,114.068,114.068,1499500002.0
2005-10-03 03:15:00,114.068,114.157,114.038,114.151,997000013.0
2005-10-03 03:20:00,114.157,114.18,114.143,114.165,1195300000.0
2005-10-03 03:25:00,114.155,114.156,114.091,114.11,1234199995.0
2005-10-03 03:30:00,114.112,114.147,114.053,114.07,1165200000.0
2005-10-03 03:35:00,114.058,114.112,114.048,114.112,907900013.0
2005-10-03 03:40:00,114.118,114.157,114.1,114.112,1251599988.0
2005-10-03 03:45:00,114.107,114.137,114.081,114.095,1277800005.0
2005-10-03 03:50:00,114.115,114.151,114.1,114.137,1196299990.0
2005-10-03 03:55:00,114.113,114.154,114.112,114.143,800900004.0
2005-10-03 04:00:00,114.17,114.187,114.142,114.17,966200001.0
2005-10-03 04:05:00,114.162,114.173,114.136,114.151,1366500013.0
2005-10-03 04:10:00,114.162,114.185,114.143,114.177,1095199997.0
2005-10-03 04:15:00,114.171,114.222,114.158,114.174,1093400000.0
2005-10-03 04:20:00,114.19,114.206,114.164,114.175,1197499993.0
2005-10-03 04:25:00,114.163,114.193,114.115,114.187,955099990.0
2005-10-03 04:30:00,114.188,114.214,114.134,114.158,1116800002.0
2005-10-03 04:35:00,114.162,114.17,114.137,114.158,1012699998.0
2005-10-03 04:40:00,114.155,114.181,114.125,114.143,906500000.0
2005-10-03 04:45:00,114.17,114.176,114.129,114.135,1198799992.0
2005-10-03 04:50:00,114.137,114.157,114.083,114.108,1100700009.0
2005-10-03 04:55:00,114.107,114.121,114.049,114.053,782599997.0
2005-10-03 05:00:00,114.117,114.117,114.04,114.069,1039999991.0
2005-10-03 05:05:00,114.072,114.12,114.066,114.089,1574599992.0
2005-10-03 05:10:00,114.082,114.083,114.041,114.051,1060100011.0
2005-10-03 05:15:00,114.048,114.094,114.035,114.035,1310399995.0
2005-10-03 05:20:00,114.052,114.099,114.038,114.08,1181999998.0
2005-10-03 05:25:00,114.07,114.089,114.045,114.085,996100002.0
2005-10-03 05:30:00,114.085,114.104,114.063,114.082,1232700010.0
2005-10-03 05:35:00,114.092,114.119,114.078,114.105,1153199995.0
2005-10-03 05:40:00,114.112,114.118,114.074,114.074,1394299989.0
2005-10-03 05:45:00,114.084,114.097,114.034,114.047,826500003.0
2005-10-03 05:50:00,114.038,114.081,114.038,114.075,1684100012.0
2005-10-03 05:55:00,114.062,114.085,114.039,114.07,956500000.0
2005-10-03 06:00:00,114.08,114.099,114.025,114.058,1251300005.0
2005-10-03 06:05:00,114.053,114.085,114.043,114.064,1054600001.0
2005-10-03 06:10:00,114.06,114.073,114.009,114.021,1239099984.0
2005-10-03 06:15:00,114.018,114.065,114.018,114.042,1171700010.0
2005-10-03 06:20:00,114.044,114.06,114.018,114.047,1172800004.0
2005-10-03 06:25:00,114.04,114.106,113.998,113.998,1322600007.0
2005-10-03 06:30:00,114.0,114.038,113.981,114.014,1082800005.0
2005-10-03 06:35:00,114.012,114.04,113.975,113.979,1253500014.0
2005-10-03 06:40:00,113.988,114.027,113.975,113.993,1169499998.0
2005-10-03 06:45:00,113.984,114.005,113.955,113.979,1187399997.0
2005-10-03 06:50:00,113.995,114.01,113.978,113.978,1116699999.0
2005-10-03 06:55:00,113.988,114.004,113.964,113.973,984500002.0
2005-10-03 07:00:00,113.975,114.026,113.975,114.0,1273500002.0
2005-10-03 07:05:00,114.006,114.037,113.973,113.976,1222699995.0
2005-10-03 07:10:00,113.964,113.975,113.901,113.908,1039499998.0
2005-10-03 07:15:00,113.925,113.936,113.895,113.916,674000001.0
2005-10-03 07:20:00,113.918,113.946,113.902,113.909,1162700001.0
2005-10-03 07:25:00,113.922,113.955,113.912,113.943,1246900009.0
2005-10-03 07:30:00,113.942,113.983,113.925,113.974,1207699998.0
2005-10-03 07:35:00,113.964,113.984,113.931,113.952,923400008.0
2005-10-03 07:40:00,113.959,113.969,113.92,113.92,932799997.0
2005-10-03 07:45:00,113.912,113.937,113.905,113.937,1140900012.0
2005-10-03 07:50:00,113.928,113.969,113.928,113.96,940200008.0
2005-10-03 07:55:00,113.963,113.972,113.936,113.951,1118300014.0
2005-10-03 08:00:00,113.954,113.994,113.954,113.954,1001600001.0
2005-10-03 08:05:00,113.954,113.969,113.927,113.965,1089700007.0
2005-10-03 08:10:00,113.962,113.985,113.935,113.94,857400003.0
2005-10-03 08:15:00,113.946,113.992,113.937,113.937,1263000004.0
2005-10-03 08:20:00,113.922,113.922,113.858,113.87,1165199994.0
2005-10-03 08:25:00,113.873,113.921,113.861,113.907,1151300012.0
2005-10-03 08:30:00,113.908,113.91,113.832,113.832,1050400000.0
2005-10-03 08:35:00,113.83,113.867,113.83,113.846,1007899992.0
2005-10-03 08:40:00,113.853,113.873,113.831,113.84,1147999998.0
2005-10-03 08:45:00,113.845,113.891,113.812,113.886,1404300000.0
2005-10-03 08:50:00,113.888,113.92,113.886,113.911,1348400004.0
2005-10-03 08:55:00,113.904,113.964,113.904,113.908,1004400005.0
2005-10-03 09:00:00,113.901,113.911,113.864,113.884,1159099997.0
2005-10-03 09:05:00,113.883,113.917,113.875,113.908,818100005.0
2005-10-03 09:10:00,113.896,113.954,113.885,113.948,1154800005.0
2005-10-03 09:15:00,113.94,113.94,113.897,113.93,862000015.0
2005-10-03 09:20:00,113.928,113.939,113.914,113.921,1067600004.0
2005-10-03 09:25:00,113.92,113.942,113.893,113.915,930100003.0
2005-10-03 09:30:00,113.92,113.957,113.914,113.919,1112700011.0
2005-10-03 09:35:00,113.916,113.916,113.853,113.892,1064000006.0
2005-10-03 09:40:00,113.908,113.932,113.904,113.924,1333700009.0
2005-10-03 09:45:00,113.943,113.951,113.875,113.878,1063299991.0
2005-10-03 09:50:00,113.873,113.93,113.867,113.884,869999988.0
2005-10-03 09:55:00,113.902,113.916,113.881,113.898,863999995.0
2005-10-03 10:00:00,113.898,113.959,113.889,113.923,1148500008.0
2005-10-03 10:05:00,113.932,113.939,113.899,113.917,1438499994.0
2005-10-03 10:10:00,113.922,113.948,113.905,113.926,1388499999.0
2005-10-03 10:15:00,113.926,113.971,113.922,113.956,1664899992.0
2005-10-03 10:20:00,113.967,113.999,113.962,113.991,1133400002.0
2005-10-03 10:25:00,113.992,114.002,113.965,113.97,1412899991.0
2005-10-03 10:30:00,113.977,113.993,113.966,113.968,1156400010.0
2005-10-03 10:35:00,113.965,113.994,113.951,113.983,869400002.0
2005-10-03 10:40:00,113.985,113.985,113.944,113.944,753099999.0
2005-10-03 10:45:00,113.948,113.991,113.945,113.991,883200002.0
2005-10-03 10:50:00,113.991,113.996,113.956,113.97,1092399996.0
2005-10-03 10:55:00,113.974,114.019,113.949,114.0,1077199997.0
2005-10-03 11:00:00,114.007,114.073,114.007,114.06,1076900006.0
2005-10-03 11:05:00,114.058,114.103,114.049,114.089,1203000003.0
2005-10-03 11:10:00,114.088,114.111,114.078,114.087,1507800004.0
2005-10-03 11:15:00,114.078,114.084,114.023,114.023,953700007.0
2005-10-03 11:20:00,114.023,114.041,114.009,114.03,1171500001.0
2005-10-03 11:25:00,114.025,114.028,114.007,114.017,972699997.0
2005-10-03 11:30:00,114.02,114.051,114.003,114.003,1066400001.0
2005-10-03 11:35:00,113.985,114.032,113.979,114.028,1031400007.0
2005-10-03 11:40:00,114.015,114.051,114.012,114.013,958900005.0
2005-10-03 11:45:00,114.015,114.055,114.008,114.05,1292800002.0
2005-10-03 11:50:00,114.043,114.079,114.007,114.038,1113299986.0
2005-10-03 11:55:00,114.03,114.035,113.976,113.979,1147200000.0
2005-10-03 12:00:00,113.977,113.993,113.948,113.955,872300003.0
2005-10-03 12:05:00,113.97,114.007,113.97,114.0,1056700002.0
2005-10-03 12:10:00,113.98,113.98,113.927,113.937,1023700011.0
2005-10-03 12:15:00,113.947,114.012,113.947,113.997,1199500001.0
2005-10-03 12:20:00,113.989,113.998,113.948,113.948,1197400005.0
2005-10-03 12:25:00,113.938,113.964,113.938,113.949,1052499997.0
2005-10-03 12:30:00,113.944,113.955,113.925,113.938,1104700010.0
2005-10-03 12:35:00,113.95,113.955,113.921,113.941,1123800010.0
2005-10-03 12:40:00,113.948,113.953,113.928,113.934,1139500011.0
2005-10-03 12:45:00,113.943,113.974,113.91,113.927,1447499997.0
2005-10-03 12:50:00,113.925,113.953,113.918,113.953,1254099993.0
2005-10-03 12:55:00,113.972,114.042,113.947,114.042,1346300003.0
2005-10-03 13:00:00,114.068,114.074,114.039,114.06,1167299995.0
2005-10-03 13:05:00,114.058,114.06,114.003,114.03,1292900004.0
2005-10-03 13:10:00,114.043,114.058,114.033,114.056,1099000006.0
2005-10-03 13:15:00,114.07,114.086,114.015,114.033,847800011.0
2005-10-03 13:20:00,114.038,114.084,114.038,114.08,1180699999.0
2005-10-03 13:25:00,114.09,114.119,114.09,114.105,889999999.0
2005-10-03 13:30:00,114.101,114.101,114.027,114.027,1391500014.0
2005-10-03 13:35:00,114.023,114.07,114.011,114.027,1205200012.0
2005-10-03 13:40:00,114.03,114.048,114.007,114.02,896399998.0
2005-10-03 13:45:00,114.018,114.042,114.011,114.019,1315300007.0
2005-10-03 13:50:00,114.022,114.039,113.992,114.004,1348299993.0
2005-10-03 13:55:00,114.007,114.015,113.992,113.993,1338600000.0
2005-10-03 14:00:00,114.001,114.03,114.0,114.027,1165199992.0
2005-10-03 14:05:00,114.032,114.041,113.999,114.003,1068200003.0
2005-10-03 14:10:00,114.03,114.034,113.976,114.01,1069399996.0
2005-10-03 14:15:00,114.013,114.038,114.001,114.018,927000001.0
2005-10-03 14:20:00,114.0,114.028,113.985,113.997,1148699999.0
2005-10-03 14:25:00,113.998,114.002,113.963,113.993,906300000.0
2005-10-03 14:30:00,113.993,114.063,113.993,114.031,985499992.0
2005-10-03 14:35:00,114.032,114.042,114.007,114.017,1206999999.0
2005-10-03 14:40:00,114.015,114.021,113.992,114.002,1477599998.0
2005-10-03 14:45:00,113.997,114.022,113.975,113.998,838299991.0
2005-10-03 14:50:00,113.992,113.992,113.93,113.942,869700003.0
2005-10-03 14:55:00,113.95,113.967,113.922,113.96,789500009.0
2005-10-03 15:00:00,113.974,114.021,113.965,113.965,870800006.0
2005-10-03 15:05:00,113.97,113.973,113.932,113.937,860400011.0
2005-10-03 15:10:00,113.936,113.966,113.925,113.965,1150099995.0
2005-10-03 15:15:00,113.949,113.954,113.909,113.93,807699998.0
2005-10-03 15:20:00,113.932,113.96,113.911,113.919,1322100000.0
2005-10-03 15:25:00,113.927,113.967,113.927,113.948,888999987.0
2005-10-03 15:30:00,113.952,113.996,113.926,113.993,1263900007.0
2005-10-03 15:35:00,113.997,114.019,113.939,113.995,1011100009.0
2005-10-03 15:40:00,113.997,114.039,113.997,114.038,1391799996.0
2005-10-03 15:45:00,114.047,114.075,113.979,114.005,1300599996.0
2005-10-03 15:50:00,114.007,114.033,113.983,114.003,1061999996.0
2005-10-03 15:55:00,114.011,114.021,113.981,114.013,1024900000.0
2005-10-03 16:00:00,114.046,114.16,114.046,114.115,1420500001.0
2005-10-03 16:05:00,114.118,114.19,114.106,114.138,878400000.0
2005-10-03 16:10:00,114.144,114.214,114.135,114.207,745299999.0
2005-10-03 16:15:00,114.205,114.224,114.192,114.192,1116100007.0
2005-10-03 16:20:00,114.2,114.211,114.161,114.193,1133900002.0
2005-10-03 16:25:00,114.21,114.252,114.198,114.245,937100007.0
2005-10-03 16:30:00,114.252,114.348,114.242,114.326,1076500002.0
2005-10-03 16:35:00,114.33,114.33,114.301,114.31,1160800004.0
2005-10-03 16:40:00,114.309,114.316,114.291,114.292,925700012.0
2005-10-03 16:45:00,114.291,114.291,114.248,114.253,1038300001.0
2005-10-03 16:50:00,114.25,114.297,114.245,114.289,1045199986.0
2005-10-03 16:55:00,114.276,114.284,114.199,114.26,1343199995.0
2005-10-03 17:00:00,114.272,114.281,114.186,114.188,1181500000.0
2005-10-03 17:05:00,114.181,114.181,114.144,114.153,954799995.0
2005-10-03 17:10:00,114.161,114.211,114.15,114.176,1468599993.0
2005-10-03 17:15:00,114.164,114.164,114.08,114.08,888299987.0
2005-10-03 17:20:00,114.085,114.152,114.085,114.149,781800010.0
2005-10-03 17:25:00,114.163,114.23,114.163,114.195,897600000.0
2005-10-03 17:30:00,114.191,114.195,114.137,114.141,968799989.0
2005-10-03 17:35:00,114.142,114.167,114.126,114.141,1093700004.0
2005-10-03 17:40:00,114.141,114.17,114.138,114.166,793799997.0
2005-10-03 17:45:00,114.158,114.159,114.121,114.135,1005599994.0
2005-10-03 17:50:00,114.14,114.169,114.138,114.157,1539299992.0
2005-10-03 17:55:00,114.161,114.192,114.148,114.163,730799997.0
2005-10-03 18:00:00,114.155,114.26,114.146,114.22,7663299964.0
2005-10-03 18:05:00,114.24,114.26,114.21,114.22,9156999940.0
2005-10-03 18:10:00,114.21,114.22,114.19,114.21,9156999940.0
2005-10-03 18:15:00,114.22,114.24,114.199,114.215,5494199964.0
2005-10-03 18:20:00,114.21,114.22,114.2,114.22,10236499980.0
2005-10-03 18:25:00,114.2,114.22,114.195,114.22,8692700003.0
2005-10-03 18:30:00,114.223,114.243,114.21,114.24,9504300020.0
2005-10-03 18:35:00,114.25,114.25,114.179,114.224,7243600001.0
2005-10-03 18:40:00,114.228,114.279,114.204,114.258,6924199999.0
2005-10-03 18:45:00,114.263,114.282,114.222,114.222,5679900003.0
2005-10-03 18:50:00,114.225,114.28,114.215,114.238,8768800026.0
2005-10-03 18:55:00,114.241,114.266,114.228,114.239,6260800002.0
2005-10-03 19:00:00,114.233,114.257,114.207,114.234,4433900005.0
2005-10-03 19:05:00,114.233,114.261,114.203,114.221,6242100004.0
2005-10-03 19:10:00,114.205,114.255,114.205,114.22,4320600009.0
2005-10-03 19:15:00,114.221,114.247,114.201,114.22,6617300001.0
2005-10-03 19:20:00,114.222,114.28,114.222,114.261,5955100005.0
2005-10-03 19:25:00,114.261,114.304,114.261,114.286,6511599995.0
2005-10-03 19:30:00,114.282,114.318,114.242,114.247,6064099981.0
2005-10-03 19:35:00,114.247,114.27,114.234,114.255,4524900016.0
2005-10-03 19:40:00,114.252,114.269,114.222,114.229,4662100003.0
2005-10-03 19:45:00,114.229,114.259,114.217,114.232,4417999986.0
2005-10-03 19:50:00,114.237,114.268,114.224,114.232,5131200014.0
2005-10-03 19:55:00,114.227,114.251,114.21,114.215,4442900003.0
2005-10-03 20:00:00,114.214,114.218,114.162,114.166,3280899995.0
2005-10-03 20:05:00,114.16,114.203,114.147,114.174,5284999993.0
2005-10-03 20:10:00,114.173,114.177,114.147,114.168,4904300000.0
2005-10-03 20:15:00,114.165,114.182,114.155,114.166,4580500003.0
2005-10-03 20:20:00,114.163,114.177,114.142,114.175,5127400005.0
2005-10-03 20:25:00,114.163,114.191,114.146,114.15,4113999979.0
2005-10-03 20:30:00,114.16,114.167,114.12,114.142,2954700004.0
2005-10-03 20:35:00,114.145,114.174,114.131,114.155,4240400007.0
2005-10-03 20:40:00,114.18,114.217,114.168,114.189,6542000038.0
2005-10-03 20:45:00,114.189,114.222,114.175,114.184,6906800020.0
2005-10-03 20:50:00,114.198,114.217,114.163,114.17,4915699994.0
2005-10-03 20:55:00,114.177,114.21,114.168,114.2,7087800001.0
2005-10-03 21:00:00,114.19,114.208,114.154,114.183,5437699993.0
2005-10-03 21:05:00,114.158,114.199,114.15,114.177,4453099995.0
2005-10-03 21:10:00,114.175,114.179,114.143,114.143,3415400010.0
2005-10-03 21:15:00,114.153,114.176,114.135,114.143,6664999998.0
2005-10-03 21:20:00,114.148,114.183,114.122,114.122,7089700004.0
2005-10-03 21:25:00,114.127,114.143,114.091,114.119,5012499983.0
2005-10-03 21:30:00,114.12,114.143,114.076,114.101,2791300004.0
2005-10-03 21:35:00,114.107,114.119,114.088,114.095,2201100003.0
2005-10-03 21:40:00,114.096,114.143,114.075,114.096,4186699992.0
2005-10-03 21:45:00,114.097,114.125,114.087,114.108,3909099997.0
2005-10-03 21:50:00,114.115,114.146,114.094,114.118,2042500005.0
2005-10-03 21:55:00,114.138,114.142,114.092,114.112,1590200012.0
2005-10-03 22:00:00,114.11,114.156,114.104,114.114,3765200002.0
2005-10-03 22:05:00,114.12,114.144,114.11,114.11,1000099998.0
2005-10-03 22:10:00,114.139,114.143,114.108,114.109,1691200007.0
2005-10-03 22:15:00,114.115,114.159,114.105,114.11,2106899995.0
2005-10-03 22:20:00,114.108,114.166,114.108,114.149,1148100006.0
2005-10-03 22:25:00,114.132,114.164,114.115,114.138,2118300012.0
2005-10-03 22:30:00,114.141,114.17,114.128,114.128,2399299995.0
2005-10-03 22:35:00,114.137,114.165,114.135,114.16,1916999988.0
2005-10-03 22:40:00,114.16,114.176,114.133,114.168,1747100003.0
2005-10-03 22:45:00,114.168,114.191,114.149,114.177,1728299985.0
2005-10-03 22:50:00,114.171,114.197,114.151,114.174,1906400005.0
2005-10-03 22:55:00,114.183,114.184,114.09,114.09,1645300003.0
2005-10-03 23:00:00,114.109,114.159,114.109,114.123,1184999992.0
2005-10-03 23:05:00,114.139,114.16,114.107,114.121,1045299999.0
2005-10-03 23:10:00,114.109,114.162,114.109,114.11,1185600005.0
2005-10-03 23:15:00,114.115,114.14,114.108,114.119,1306800008.0
2005-10-03 23:20:00,114.118,114.141,114.099,114.133,1239900000.0
2005-10-03 23:25:00,114.14,114.145,114.102,114.123,1470900011.0
2005-10-03 23:30:00,114.1,114.182,114.097,114.16,1388400009.0
2005-10-03 23:35:00,114.158,114.188,114.116,114.116,1144200003.0
2005-10-03 23:40:00,114.145,114.163,114.105,114.13,1092400002.0
2005-10-03 23:45:00,114.118,114.156,114.081,114.141,1348600000.0
2005-10-03 23:50:00,114.154,114.17,114.115,114.122,1032899992.0
2005-10-03 23:55:00,114.14,114.17,114.138,114.14,986700009.0
2005-10-04 00:00:00,114.134,114.148,114.1,114.128,910800008.0
2005-10-04 00:05:00,114.118,114.16,114.089,114.139,1204400017.0
2005-10-04 00:10:00,114.17,114.172,114.127,114.16,1154899998.0
2005-10-04 00:15:00,114.159,114.164,114.121,114.133,1008300006.0
2005-10-04 00:20:00,114.137,114.164,114.097,114.158,1209900007.0
2005-10-04 00:25:00,114.13,114.17,114.129,114.157,829399995.0
2005-10-04 00:30:00,114.147,114.226,114.14,114.207,933499996.0
2005-10-04 00:35:00,114.217,114.239,114.19,114.229,1529100002.0
2005-10-04 00:40:00,114.215,114.215,114.165,114.178,1451200001.0
2005-10-04 00:45:00,114.197,114.241,114.189,114.241,1113900005.0
2005-10-04 00:50:00,114.243,114.316,114.237,114.297,1128699987.0
2005-10-04 00:55:00,114.294,114.313,114.279,114.313,1182400000.0
2005-10-04 01:00:00,114.295,114.295,114.234,114.252,1209500005.0
2005-10-04 01:05:00,114.247,114.293,114.227,114.282,1313899993.0
2005-10-04 01:10:00,114.268,114.298,114.244,114.281,962800009.0
2005-10-04 01:15:00,114.318,114.327,114.276,114.291,1326800018.0
2005-10-04 01:20:00,114.292,114.309,114.252,114.276,1240399994.0
2005-10-04 01:25:00,114.249,114.301,114.223,114.287,1052000006.0
2005-10-04 01:30:00,114.285,114.318,114.254,114.302,1141700009.0
2005-10-04 01:35:00,114.282,114.285,114.196,114.213,1183299994.0
2005-10-04 01:40:00,114.219,114.259,114.164,114.174,1292900003.0
2005-10-04 01:45:00,114.172,114.223,114.158,114.182,1156600005.0
2005-10-04 01:50:00,114.194,114.248,114.193,114.234,875500015.0
2005-10-04 01:55:00,114.244,114.281,114.21,114.21,1318100006.0
2005-10-04 02:00:00,114.222,114.226,114.182,114.212,1165899990.0
2005-10-04 02:05:00,114.206,114.233,114.152,114.158,867100010.0
2005-10-04 02:10:00,114.158,114.187,114.127,114.156,1307300008.0
2005-10-04 02:15:00,114.145,114.145,114.059,114.063,1048600006.0
2005-10-04 02:20:00,114.059,114.13,114.051,114.13,1102100009.0
2005-10-04 02:25:00,114.132,114.171,114.13,114.146,882900013.0
2005-10-04 02:30:00,114.152,114.201,114.125,114.145,1385499992.0
2005-10-04 02:35:00,114.145,114.2,114.145,114.179,1261799988.0
2005-10-04 02:40:00,114.18,114.221,114.172,114.209,1270099988.0
2005-10-04 02:45:00,114.198,114.245,114.164,114.182,1183500000.0
2005-10-04 02:50:00,114.178,114.228,114.162,114.214,1110700001.0
2005-10-04 02:55:00,114.2,114.234,114.196,114.2,974200013.0
2005-10-04 03:00:00,114.204,114.249,114.191,114.246,1093599999.0
2005-10-04 03:05:00,114.25,114.285,114.247,114.263,1044200012.0
2005-10-04 03:10:00,114.267,114.297,114.258,114.279,1576299986.0
2005-10-04 03:15:00,114.286,114.3,114.239,114.248,1376199999.0
2005-10-04 03:20:00,114.251,114.28,114.211,114.211,1113200000.0
2005-10-04 03:25:00,114.215,114.234,114.194,114.216,1256999995.0
2005-10-04 03:30:00,114.205,114.245,114.196,114.207,1112400003.0
2005-10-04 03:35:00,114.198,114.21,114.157,114.201,1151200008.0
2005-10-04 03:40:00,114.186,114.198,114.161,114.185,673900001.0
2005-10-04 03:45:00,114.187,114.191,114.162,114.17,1364299985.0
2005-10-04 03:50:00,114.17,114.18,114.133,114.166,1198999999.0
2005-10-04 03:55:00,114.159,114.159,114.105,114.105,1020399992.0
2005-10-04 04:00:00,114.105,114.149,114.105,114.126,1622200010.0
2005-10-04 04:05:00,114.14,114.145,114.095,114.104,1158200009.0
2005-10-04 04:10:00,114.095,114.121,114.069,114.092,992499998.0
2005-10-04 04:15:00,114.1,114.121,114.064,114.072,990999991.0
2005-10-04 04:20:00,114.077,114.095,114.054,114.07,1167200003.0
2005-10-04 04:25:00,114.097,114.116,114.066,114.1,1241200003.0
2005-10-04 04:30:00,114.091,114.12,114.071,114.081,954099994.0
2005-10-04 04:35:00,114.074,114.116,114.053,114.11,1091499996.0
2005-10-04 04:40:00,114.122,114.135,114.081,114.081,981799998.0
2005-10-04 04:45:00,114.092,114.121,114.064,114.118,1212299996.0
2005-10-04 04:50:00,114.115,114.137,114.066,114.099,1041399993.0
2005-10-04 04:55:00,114.099,114.138,114.094,114.116,907899996.0
2005-10-04 05:00:00,114.101,114.101,114.025,114.033,932000005.0
2005-10-04 05:05:00,114.036,114.042,113.992,114.022,1390800004.0
2005-10-04 05:10:00,114.023,114.1,114.022,114.041,1051299995.0
2005-10-04 05:15:00,114.021,114.046,114.01,114.022,995499994.0
2005-10-04 05:20:00,114.078,114.079,114.002,114.008,1249499997.0
2005-10-04 05:25:00,114.005,114.036,114.002,114.033,1021499999.0
2005-10-04 05:30:00,114.052,114.082,114.027,114.039,1389899980.0
2005-10-04 05:35:00,114.042,114.073,114.032,114.041,934800009.0
2005-10-04 05:40:00,114.042,114.077,114.012,114.051,1251300006.0
2005-10-04 05:45:00,114.043,114.065,114.027,114.037,1153600011.0
2005-10-04 05:50:00,114.048,114.072,114.027,114.058,1351799999.0
2005-10-04 05:55:00,114.07,114.085,114.045,114.052,1384900005.0
2005-10-04 06:00:00,114.055,114.091,114.048,114.076,1208600002.0
2005-10-04 06:05:00,114.06,114.108,114.055,114.077,1000799989.0
2005-10-04 06:10:00,114.077,114.103,114.05,114.067,1490600005.0
2005-10-04 06:15:00,114.058,114.1,114.05,114.091,659800008.0
2005-10-04 06:20:00,114.091,114.123,114.081,114.108,1246899998.0
2005-10-04 06:25:00,114.105,114.127,114.078,114.097,1321400008.0
2005-10-04 06:30:00,114.09,114.111,114.054,114.059,1155100002.0
2005-10-04 06:35:00,114.077,114.117,114.055,114.117,1324500000.0
2005-10-04 06:40:00,114.14,114.153,114.108,114.111,984399994.0
2005-10-04 06:45:00,114.11,114.145,114.091,114.108,1278900006.0
2005-10-04 06:50:00,114.11,114.157,114.096,114.122,1289500000.0
2005-10-04 06:55:00,114.132,114.152,114.108,114.128,1270799993.0
2005-10-04 07:00:00,114.143,114.168,114.129,114.158,1401600000.0
2005-10-04 07:05:00,114.167,114.215,114.162,114.17,868499997.0
2005-10-04 07:10:00,114.167,114.208,114.144,114.171,1223400002.0
2005-10-04 07:15:00,114.182,114.198,114.156,114.18,955999989.0
2005-10-04 07:20:00,114.185,114.191,114.152,114.158,1199199993.0
2005-10-04 07:25:00,114.156,114.191,114.12,114.133,983400011.0
2005-10-04 07:30:00,114.13,114.163,114.099,114.138,1497300001.0
2005-10-04 07:35:00,114.12,114.134,114.101,114.122,1115300000.0
2005-10-04 07:40:00,114.098,114.128,114.082,114.094,1476299995.0
2005-10-04 07:45:00,114.09,114.104,114.048,114.081,1192100003.0
2005-10-04 07:50:00,114.065,114.1,114.026,114.026,1054000005.0
2005-10-04 07:55:00,114.023,114.119,114.02,114.115,1159500006.0
2005-10-04 08:00:00,114.114,114.147,114.096,114.138,936600006.0
2005-10-04 08:05:00,114.153,114.22,114.134,114.204,1311099998.0
2005-10-04 08:10:00,114.203,114.211,114.17,114.186,1361200007.0
2005-10-04 08:15:00,114.201,114.201,114.137,114.147,831899999.0
2005-10-04 08:20:00,114.142,114.179,114.123,114.144,1215700010.0
2005-10-04 08:25:00,114.159,114.196,114.154,114.167,891599988.0
2005-10-04 08:30:00,114.165,114.244,114.165,114.23,1254899994.0
2005-10-04 08:35:00,114.232,114.235,114.208,114.208,805600002.0
2005-10-04 08:40:00,114.213,114.237,114.195,114.23,1902900000.0
2005-10-04 08:45:00,114.232,114.241,114.193,114.197,1158799991.0
2005-10-04 08:50:00,114.202,114.223,114.167,114.167,1184500000.0
2005-10-04 08:55:00,114.156,114.186,114.138,114.162,986799995.0
2005-10-04 09:00:00,114.168,114.229,114.165,114.19,1126300009.0
2005-10-04 09:05:00,114.192,114.203,114.155,114.16,950599996.0
2005-10-04 09:10:00,114.144,114.178,114.13,114.167,1330600007.0
2005-10-04 09:15:00,114.167,114.182,114.14,114.143,1168800011.0
2005-10-04 09:20:00,114.147,114.164,114.123,114.147,907700000.0
2005-10-04 09:25:00,114.14,114.175,114.116,114.14,1164399996.0
2005-10-04 09:30:00,114.142,114.172,114.138,114.148,1304700004.0
2005-10-04 09:35:00,114.146,114.19,114.135,114.14,1147000013.0
2005-10-04 09:40:00,114.145,114.23,114.138,114.224,1307000000.0
2005-10-04 09:45:00,114.228,114.278,114.221,114.238,1055100005.0
2005-10-04 09:50:00,114.237,114.307,114.237,114.302,838200001.0
2005-10-04 09:55:00,114.317,114.317,114.252,114.311,891600003.0
2005-10-04 10:00:00,114.317,114.327,114.295,114.301,1116099989.0
2005-10-04 10:05:00,114.318,114.357,114.274,114.274,1232799993.0
2005-10-04 10:10:00,114.27,114.3,114.251,114.26,1328600007.0
2005-10-04 10:15:00,114.258,114.287,114.219,114.223,1538599996.0
2005-10-04 10:20:00,114.237,114.255,114.237,114.248,1210300005.0
2005-10-04 10:25:00,114.25,114.255,114.235,114.25,837700002.0
2005-10-04 10:30:00,114.252,114.261,114.22,114.242,1142799997.0
2005-10-04 10:35:00,114.243,114.306,114.238,114.293,790599996.0
2005-10-04 10:40:00,114.305,114.324,114.305,114.306,1176600001.0
2005-10-04 10:45:00,114.325,114.351,114.286,114.294,923700004.0
2005-10-04 10:50:00,114.31,114.333,114.31,114.313,1123399992.0
2005-10-04 10:55:00,114.31,114.334,114.306,114.333,1295200005.0
2005-10-04 11:00:00,114.342,114.345,114.324,114.329,1202599999.0
2005-10-04 11:05:00,114.331,114.342,114.309,114.312,1279700009.0
2005-10-04 11:10:00,114.318,114.363,114.315,114.343,1159399997.0
2005-10-04 11:15:00,114.339,114.351,114.316,114.331,1358899992.0
2005-10-04 11:20:00,114.338,114.338,114.296,114.298,1321200008.0
2005-10-04 11:25:00,114.295,114.316,114.268,114.286,851099997.0
2005-10-04 11:30:00,114.295,114.318,114.291,114.312,931999997.0
2005-10-04 11:35:00,114.328,114.35,114.279,114.291,1137900022.0
2005-10-04 11:40:00,114.289,114.332,114.289,114.297,1090100002.0
2005-10-04 11:45:00,114.307,114.326,114.265,114.269,919200004.0
2005-10-04 11:50:00,114.273,114.321,114.272,114.295,1414699989.0
2005-10-04 11:55:00,114.292,114.325,114.277,114.325,1091800011.0
2005-10-04 12:00:00,114.33,114.336,114.284,114.303,1160399999.0
2005-10-04 12:05:00,114.307,114.327,114.29,114.32,1181699994.0
2005-10-04 12:10:00,114.322,114.328,114.301,114.308,1295899998.0
2005-10-04 12:15:00,114.31,114.324,114.266,114.313,1646600001.0
2005-10-04 12:20:00,114.31,114.311,114.275,114.277,1137700006.0
2005-10-04 12:25:00,114.266,114.284,114.235,114.269,1031600001.0
2005-10-04 12:30:00,114.265,114.283,114.255,114.27,1216499993.0
2005-10-04 12:35:00,114.278,114.304,114.27,114.271,927399993.0
2005-10-04 12:40:00,114.277,114.328,114.272,114.313,1338299997.0
2005-10-04 12:45:00,114.318,114.355,114.304,114.316,1476299999.0
2005-10-04 12:50:00,114.315,114.357,114.303,114.355,897299998.0
2005-10-04 12:55:00,114.327,114.352,114.321,114.352,1110899998.0
2005-10-04 13:00:00,114.338,114.34,114.314,114.319,776000005.0
2005-10-04 13:05:00,114.317,114.361,114.313,114.343,933699993.0
2005-10-04 13:10:00,114.352,114.36,114.31,114.322,1020299989.0
2005-10-04 13:15:00,114.317,114.334,114.291,114.304,575100002.0
2005-10-04 13:20:00,114.3,114.329,114.285,114.313,905600003.0
2005-10-04 13:25:00,114.312,114.313,114.267,114.305,834200011.0
2005-10-04 13:30:00,114.301,114.301,114.222,114.272,1183800012.0
2005-10-04 13:35:00,114.268,114.268,114.179,114.218,869800004.0
2005-10-04 13:40:00,114.227,114.234,114.192,114.192,1068200011.0
2005-10-04 13:45:00,114.189,114.196,114.153,114.153,1372300007.0
2005-10-04 13:50:00,114.154,114.202,114.133,114.202,1314999992.0
2005-10-04 13:55:00,114.21,114.219,114.168,114.168,1267399997.0
2005-10-04 14:00:00,114.171,114.233,114.169,114.233,1227600003.0
2005-10-04 14:05:00,114.24,114.255,114.235,114.239,1059800005.0
2005-10-04 14:10:00,114.252,114.27,114.229,114.266,884600000.0
2005-10-04 14:15:00,114.27,114.27,114.218,114.232,1167200001.0
2005-10-04 14:20:00,114.222,114.274,114.222,114.265,1266400004.0
2005-10-04 14:25:00,114.27,114.313,114.262,114.313,1352899998.0
2005-10-04 14:30:00,114.31,114.321,114.294,114.303,903199998.0
2005-10-04 14:35:00,114.299,114.324,114.296,114.317,1162000010.0
2005-10-04 14:40:00,114.314,114.318,114.262,114.27,1347900000.0
2005-10-04 14:45:00,114.269,114.28,114.217,114.277,844600000.0
2005-10-04 14:50:00,114.299,114.302,114.256,114.267,1079099998.0
2005-10-04 14:55:00,114.261,114.261,114.206,114.206,640300001.0
2005-10-04 15:00:00,114.21,114.24,114.203,114.228,794499999.0
2005-10-04 15:05:00,114.237,114.253,114.234,114.238,861299989.0
2005-10-04 15:10:00,114.233,114.271,114.23,114.25,1012300002.0
2005-10-04 15:15:00,114.223,114.24,114.199,114.221,989100001.0
2005-10-04 15:20:00,114.223,114.223,114.193,114.208,1532400003.0
2005-10-04 15:25:00,114.211,114.256,114.198,114.209,1127500003.0
2005-10-04 15:30:00,114.212,114.24,114.156,114.169,905099997.0
2005-10-04 15:35:00,114.18,114.202,114.164,114.202,954399993.0
2005-10-04 15:40:00,114.171,114.173,114.124,114.124,1370699993.0
2005-10-04 15:45:00,114.124,114.176,114.119,114.162,1387499993.0
2005-10-04 15:50:00,114.157,114.235,114.153,114.232,1216700009.0
2005-10-04 15:55:00,114.228,114.231,114.193,114.227,1113100017.0
2005-10-04 16:00:00,114.237,114.239,114.212,114.219,1159100006.0
2005-10-04 16:05:00,114.218,114.248,114.198,114.237,752000005.0
2005-10-04 16:10:00,114.243,114.244,114.19,114.19,811800005.0
2005-10-04 16:15:00,114.192,114.198,114.169,114.173,1313299996.0
2005-10-04 16:20:00,114.198,114.227,114.143,114.154,1241700004.0
2005-10-04 16:25:00,114.152,114.183,114.138,114.169,970600006.0
2005-10-04 16:30:00,114.16,114.179,114.142,114.152,1052399999.0
2005-10-04 16:35:00,114.158,114.171,114.142,114.151,1402700008.0
2005-10-04 16:40:00,114.153,114.162,114.122,114.123,1076400009.0
2005-10-04 16:45:00,114.115,114.121,114.096,114.104,1283299989.0
2005-10-04 16:50:00,114.1,114.113,114.075,114.1,845900004.0
2005-10-04 16:55:00,114.097,114.188,114.097,114.188,1307600016.0
2005-10-04 17:00:00,114.188,114.188,114.153,114.159,1278200008.0
2005-10-04 17:05:00,114.157,114.181,114.154,114.17,1095799999.0
2005-10-04 17:10:00,114.176,114.273,114.159,114.273,1258200007.0
2005-10-04 17:15:00,114.272,114.305,114.272,114.275,975099996.0
2005-10-04 17:20:00,114.281,114.316,114.254,114.286,1144300002.0
2005-10-04 17:25:00,114.285,114.309,114.258,114.258,1202600003.0
2005-10-04 17:30:00,114.26,114.278,114.246,114.253,754800001.0
2005-10-04 17:35:00,114.258,114.304,114.256,114.294,1108400002.0
2005-10-04 17:40:00,114.292,114.364,114.29,114.356,1310299993.0
2005-10-04 17:45:00,114.355,114.377,114.323,114.355,884600000.0
2005-10-04 17:50:00,114.361,114.385,114.336,114.355,1587200005.0
2005-10-04 17:55:00,114.338,114.34,114.321,114.326,685600000.0
2005-10-04 18:00:00,114.318,114.38,114.318,114.35,7843799982.0
2005-10-04 18:05:00,114.36,114.36,114.28,114.29,9324499975.0
2005-10-04 18:10:00,114.28,114.3,114.272,114.28,9538399951.0
2005-10-04 18:15:00,114.27,114.29,114.22,114.22,9569399951.0
2005-10-04 18:20:00,114.21,114.24,114.2,114.22,9401999975.0
2005-10-04 18:25:00,114.24,114.24,114.2,114.21,7684899988.0
2005-10-04 18:30:00,114.19,114.22,114.163,114.22,9692200054.0
2005-10-04 18:35:00,114.22,114.222,114.173,114.202,7042400022.0
2005-10-04 18:40:00,114.212,114.245,114.196,114.236,6527300010.0
2005-10-04 18:45:00,114.24,114.267,114.225,114.252,5499799992.0
2005-10-04 18:50:00,114.255,114.305,114.252,114.277,8354499972.0
2005-10-04 18:55:00,114.3,114.3,114.267,114.283,4618000009.0
2005-10-04 19:00:00,114.285,114.324,114.283,114.324,4507700022.0
2005-10-04 19:05:00,114.305,114.332,114.288,114.3,5730999985.0
2005-10-04 19:10:00,114.3,114.317,114.274,114.297,4026300019.0
2005-10-04 19:15:00,114.281,114.332,114.276,114.302,6100300030.0
2005-10-04 19:20:00,114.297,114.304,114.22,114.24,5612599990.0
2005-10-04 19:25:00,114.268,114.283,114.22,114.23,6361000003.0
2005-10-04 19:30:00,114.222,114.298,114.221,114.291,5943200014.0
2005-10-04 19:35:00,114.293,114.323,114.273,114.323,4249199979.0
2005-10-04 19:40:00,114.325,114.346,114.261,114.267,4518699999.0
2005-10-04 19:45:00,114.269,114.33,114.261,114.33,4350900014.0
2005-10-04 19:50:00,114.303,114.321,114.241,114.242,5328699987.0
2005-10-04 19:55:00,114.238,114.29,114.225,114.238,5005500005.0
2005-10-04 20:00:00,114.238,114.269,114.23,114.235,3659300016.0
2005-10-04 20:05:00,114.231,114.279,114.23,114.253,5736300023.0
2005-10-04 20:10:00,114.258,114.3,114.257,114.287,5480399993.0
2005-10-04 20:15:00,114.281,114.3,114.238,114.29,4717200012.0
2005-10-04 20:20:00,114.26,114.289,114.196,114.233,5776699993.0
2005-10-04 20:25:00,114.241,114.246,114.195,114.2,5283800014.0
2005-10-04 20:30:00,114.22,114.227,114.19,114.213,6301300025.0
2005-10-04 20:35:00,114.216,114.256,114.214,114.239,3924100033.0
2005-10-04 20:40:00,114.22,114.279,114.22,114.245,6050299997.0
2005-10-04 20:45:00,114.271,114.271,114.217,114.232,6535300018.0
2005-10-04 20:50:00,114.23,114.27,114.221,114.24,3971200000.0
2005-10-04 20:55:00,114.229,114.236,114.213,114.218,3851099964.0
2005-10-04 21:00:00,114.223,114.255,114.207,114.235,5182300022.0
2005-10-04 21:05:00,114.249,114.249,114.199,114.21,4033100008.0
2005-10-04 21:10:00,114.213,114.244,114.178,114.203,3566099988.0
2005-10-04 21:15:00,114.2,114.218,114.182,114.187,6566700002.0
2005-10-04 21:20:00,114.198,114.229,114.147,114.15,6712399976.0
2005-10-04 21:25:00,114.155,114.181,114.142,114.142,4716599994.0
2005-10-04 21:30:00,114.145,114.187,114.139,114.163,2705600004.0
2005-10-04 21:35:00,114.157,114.206,114.147,114.171,2343399994.0
2005-10-04 21:40:00,114.175,114.209,114.157,114.168,4305399998.0
2005-10-04 21:45:00,114.176,114.216,114.161,114.18,3624999991.0
2005-10-04 21:50:00,114.182,114.226,114.168,114.175,1792999994.0
2005-10-04 21:55:00,114.177,114.208,114.173,114.184,2067899998.0
2005-10-04 22:00:00,114.183,114.218,114.169,114.187,4173899991.0
2005-10-04 22:05:00,114.206,114.225,114.194,114.206,1250199999.0
2005-10-04 22:10:00,114.212,114.239,114.198,114.198,2064600010.0
2005-10-04 22:15:00,114.206,114.267,114.201,114.209,1714599991.0
2005-10-04 22:20:00,114.22,114.255,114.207,114.225,1269999994.0
2005-10-04 22:25:00,114.255,114.261,114.193,114.193,1731000000.0
2005-10-04 22:30:00,114.202,114.279,114.202,114.238,2412300001.0
2005-10-04 22:35:00,114.267,114.279,114.232,114.24,1752300010.0
2005-10-04 22:40:00,114.245,114.282,114.229,114.265,1655000007.0
2005-10-04 22:45:00,114.259,114.297,114.236,114.252,2270300006.0
2005-10-04 22:50:00,114.239,114.29,114.229,114.262,1606699990.0
2005-10-04 22:55:00,114.242,114.26,114.205,114.22,1756900013.0
2005-10-04 23:00:00,114.225,114.286,114.225,114.246,1174699996.0
2005-10-04 23:05:00,114.258,114.288,114.229,114.229,1281900001.0
2005-10-04 23:10:00,114.259,114.276,114.233,114.262,1255599989.0
2005-10-04 23:15:00,114.245,114.287,114.232,114.248,1233500004.0
2005-10-04 23:20:00,114.25,114.282,114.241,114.257,1231600006.0
2005-10-04 23:25:00,114.263,114.278,114.223,114.248,1378599999.0
2005-10-04 23:30:00,114.232,114.278,114.218,114.278,1324600004.0
2005-10-04 23:35:00,114.277,114.288,114.244,114.288,1117000006.0
2005-10-04 23:40:00,114.286,114.296,114.246,114.284,1002899991.0
2005-10-04 23:45:00,114.272,114.325,114.271,114.293,1510999995.0
2005-10-04 23:50:00,114.292,114.318,114.288,114.288,1101700005.0
2005-10-04 23:55:00,114.307,114.34,114.294,114.301,1182899997.0
2005-10-05 00:00:00,114.302,114.342,114.302,114.313,1172400011.0
2005-10-05 00:05:00,114.322,114.356,114.298,114.322,955900001.0
2005-10-05 00:10:00,114.337,114.379,114.313,114.348,995699998.0
2005-10-05 00:15:00,114.354,114.364,114.316,114.335,1352300001.0
2005-10-05 00:20:00,114.34,114.363,114.317,114.337,1239500007.0
2005-10-05 00:25:00,114.328,114.366,114.304,114.346,1279900008.0
2005-10-05 00:30:00,114.35,114.355,114.285,114.305,1213499989.0
2005-10-05 00:35:00,114.32,114.346,114.3,114.331,1501999998.0
2005-10-05 00:40:00,114.323,114.35,114.307,114.308,1427799998.0
2005-10-05 00:45:00,114.357,114.368,114.308,114.366,808200008.0
2005-10-05 00:50:00,114.34,114.387,114.334,114.355,1461200003.0
2005-10-05 00:55:00,114.375,114.386,114.326,114.355,1145200001.0
2005-10-05 01:00:00,114.338,114.363,114.325,114.341,1138200005.0
2005-10-05 01:05:00,114.35,114.38,114.326,114.345,961400000.0
2005-10-05 01:10:00,114.368,114.384,114.307,114.317,1280900006.0
2005-10-05 01:15:00,114.322,114.354,114.314,114.337,1232300009.0
2005-10-05 01:20:00,114.341,114.349,114.302,114.319,1162699997.0
2005-10-05 01:25:00,114.317,114.372,114.317,114.368,1014399992.0
2005-10-05 01:30:00,114.321,114.373,114.321,114.334,1234000012.0
2005-10-05 01:35:00,114.368,114.369,114.315,114.315,906200003.0
2005-10-05 01:40:00,114.325,114.343,114.267,114.298,913800002.0
2005-10-05 01:45:00,114.296,114.351,114.294,114.351,945300006.0
2005-10-05 01:50:00,114.33,114.343,114.306,114.321,1518699996.0
2005-10-05 01:55:00,114.324,114.326,114.274,114.287,832099990.0
2005-10-05 02:00:00,114.305,114.341,114.3,114.319,1377299992.0
2005-10-05 02:05:00,114.308,114.347,114.282,114.328,1370100005.0
2005-10-05 02:10:00,114.318,114.379,114.302,114.371,1198000000.0
2005-10-05 02:15:00,114.338,114.369,114.316,114.343,941100000.0
2005-10-05 02:20:00,114.335,114.357,114.326,114.348,1096600004.0
2005-10-05 02:25:00,114.337,114.387,114.337,114.356,1175899990.0
2005-10-05 02:30:00,114.354,114.395,114.33,114.384,1254699998.0
2005-10-05 02:35:00,114.387,114.409,114.312,114.317,1276699996.0
2005-10-05 02:40:00,114.325,114.359,114.313,114.358,1005799997.0
2005-10-05 02:45:00,114.341,114.361,114.277,114.292,1528200010.0
2005-10-05 02:50:00,114.294,114.333,114.265,114.274,1041900003.0
2005-10-05 02:55:00,114.297,114.323,114.196,114.215,1330899990.0
2005-10-05 03:00:00,114.223,114.231,114.143,114.183,1390199989.0
2005-10-05 03:05:00,114.189,114.258,114.156,114.17,1195400002.0
2005-10-05 03:10:00,114.175,114.199,114.154,114.17,1295999998.0
2005-10-05 03:15:00,114.188,114.189,114.148,114.156,977300003.0
2005-10-05 03:20:00,114.149,114.191,114.124,114.127,872700000.0
2005-10-05 03:25:00,114.123,114.153,114.086,114.086,1100499994.0
2005-10-05 03:30:00,114.081,114.085,113.985,113.998,1113399992.0
2005-10-05 03:35:00,113.99,114.068,113.99,114.068,1111300009.0
2005-10-05 03:40:00,114.053,114.069,114.03,114.044,1221499994.0
2005-10-05 03:45:00,114.047,114.047,113.925,113.925,947800000.0
2005-10-05 03:50:00,113.918,113.935,113.88,113.905,1181500002.0
2005-10-05 03:55:00,113.899,113.939,113.878,113.931,1216700013.0
2005-10-05 04:00:00,113.921,113.936,113.851,113.853,1112999997.0
2005-10-05 04:05:00,113.832,113.881,113.831,113.876,1053400003.0
2005-10-05 04:10:00,113.887,113.945,113.887,113.928,1173400007.0
2005-10-05 04:15:00,113.925,113.97,113.914,113.933,1106199989.0
2005-10-05 04:20:00,113.93,113.948,113.908,113.943,1329900010.0
2005-10-05 04:25:00,113.943,113.975,113.926,113.933,1344200012.0
2005-10-05 04:30:00,113.94,113.983,113.934,113.956,1383600006.0
2005-10-05 04:35:00,113.952,113.998,113.939,113.958,1079600012.0
2005-10-05 04:40:00,113.965,113.985,113.936,113.949,1088800009.0
2005-10-05 04:45:00,113.955,113.974,113.941,113.943,1316999999.0
2005-10-05 04:50:00,113.951,113.976,113.924,113.943,1179200002.0
2005-10-05 04:55:00,113.962,113.981,113.927,113.927,966699999.0
2005-10-05 05:00:00,113.927,113.972,113.916,113.93,913800000.0
2005-10-05 05:05:00,113.921,113.957,113.91,113.917,1702499996.0
2005-10-05 05:10:00,113.916,113.918,113.851,113.861,988200003.0
2005-10-05 05:15:00,113.843,113.88,113.841,113.858,1304800010.0
2005-10-05 05:20:00,113.872,113.929,113.842,113.891,1441799990.0
2005-10-05 05:25:00,113.878,113.917,113.873,113.883,1269900001.0
2005-10-05 05:30:00,113.882,113.938,113.876,113.938,1170000010.0
2005-10-05 05:35:00,113.958,113.967,113.911,113.934,1028800002.0
2005-10-05 05:40:00,113.922,113.928,113.889,113.905,1368500009.0
2005-10-05 05:45:00,113.918,113.952,113.891,113.914,832200002.0
2005-10-05 05:50:00,113.913,113.959,113.902,113.924,1241699996.0
2005-10-05 05:55:00,113.92,113.938,113.899,113.919,1152600001.0
2005-10-05 06:00:00,113.913,113.94,113.892,113.94,1149699999.0
2005-10-05 06:05:00,113.92,113.933,113.896,113.899,1147399989.0
2005-10-05 06:10:00,113.898,113.926,113.882,113.882,1577599991.0
2005-10-05 06:15:00,113.878,113.917,113.869,113.875,766900007.0
2005-10-05 06:20:00,113.87,113.898,113.85,113.863,948400004.0
2005-10-05 06:25:00,113.864,113.903,113.842,113.842,1406699994.0
2005-10-05 06:30:00,113.842,113.861,113.809,113.858,1204600006.0
2005-10-05 06:35:00,113.855,113.878,113.796,113.807,1175300006.0
2005-10-05 06:40:00,113.818,113.818,113.744,113.788,793899999.0
2005-10-05 06:45:00,113.78,113.854,113.78,113.843,1076999999.0
2005-10-05 06:50:00,113.855,113.911,113.831,113.834,1119600003.0
2005-10-05 06:55:00,113.831,113.899,113.825,113.866,876699998.0
2005-10-05 07:00:00,113.862,113.878,113.795,113.826,1140099985.0
2005-10-05 07:05:00,113.837,113.927,113.83,113.882,1360800001.0
2005-10-05 07:10:00,113.867,113.926,113.854,113.922,1354300002.0
2005-10-05 07:15:00,113.915,113.935,113.887,113.898,935399998.0
2005-10-05 07:20:00,113.89,113.918,113.877,113.911,1265900010.0
2005-10-05 07:25:00,113.91,113.947,113.894,113.935,1229500000.0
2005-10-05 07:30:00,113.912,113.977,113.912,113.945,1145299998.0
2005-10-05 07:35:00,113.938,113.982,113.92,113.931,1078599997.0
2005-10-05 07:40:00,113.95,113.988,113.945,113.952,1175100013.0
2005-10-05 07:45:00,113.95,113.981,113.933,113.953,1176800004.0
2005-10-05 07:50:00,113.949,113.973,113.926,113.946,890099998.0
2005-10-05 07:55:00,113.943,113.991,113.924,113.936,1221200005.0
2005-10-05 08:00:00,113.94,113.962,113.931,113.95,932000000.0
2005-10-05 08:05:00,113.96,113.976,113.945,113.962,1340100010.0
2005-10-05 08:10:00,113.953,113.973,113.925,113.959,1140600001.0
2005-10-05 08:15:00,113.963,113.993,113.942,113.964,1145900008.0
2005-10-05 08:20:00,113.958,113.964,113.922,113.928,871099994.0
2005-10-05 08:25:00,113.94,113.954,113.908,113.91,1112000005.0
2005-10-05 08:30:00,113.904,113.914,113.88,113.907,1004099995.0
2005-10-05 08:35:00,113.922,113.945,113.91,113.94,1207300005.0
2005-10-05 08:40:00,113.947,113.965,113.922,113.94,1330099992.0
2005-10-05 08:45:00,113.942,113.97,113.9,113.9,1322400011.0
2005-10-05 08:50:00,113.897,113.916,113.852,113.863,1462500001.0
2005-10-05 08:55:00,113.87,113.906,113.864,113.906,1089600001.0
2005-10-05 09:00:00,113.911,113.911,113.841,113.85,915400001.0
2005-10-05 09:05:00,113.855,113.899,113.845,113.897,998300009.0
2005-10-05 09:10:00,113.891,113.924,113.891,113.905,1055100001.0
2005-10-05 09:15:00,113.912,113.928,113.873,113.873,1198099997.0
2005-10-05 09:20:00,113.874,113.901,113.865,113.892,1185899987.0
2005-10-05 09:25:00,113.898,113.912,113.842,113.853,853899992.0
2005-10-05 09:30:00,113.874,113.891,113.833,113.891,890600003.0
2005-10-05 09:35:00,113.9,113.915,113.894,113.9,1035200003.0
2005-10-05 09:40:00,113.925,113.937,113.836,113.843,1117300007.0
2005-10-05 09:45:00,113.843,113.852,113.786,113.788,1172899995.0
2005-10-05 09:50:00,113.785,113.825,113.779,113.779,839200006.0
2005-10-05 09:55:00,113.789,113.801,113.76,113.768,563700002.0
2005-10-05 10:00:00,113.77,113.803,113.753,113.795,1205900015.0
2005-10-05 10:05:00,113.797,113.81,113.777,113.802,1063299999.0
2005-10-05 10:10:00,113.804,113.811,113.763,113.795,903499995.0
2005-10-05 10:15:00,113.793,113.793,113.736,113.772,1090900008.0
2005-10-05 10:20:00,113.771,113.771,113.706,113.708,1156400010.0
2005-10-05 10:25:00,113.714,113.752,113.714,113.745,1156300011.0
2005-10-05 10:30:00,113.755,113.755,113.697,113.699,780899994.0
2005-10-05 10:35:00,113.702,113.733,113.694,113.697,855700002.0
2005-10-05 10:40:00,113.695,113.71,113.654,113.654,1139499986.0
2005-10-05 10:45:00,113.664,113.72,113.664,113.692,1033499998.0
2005-10-05 10:50:00,113.688,113.695,113.605,113.61,1351999999.0
2005-10-05 10:55:00,113.61,113.62,113.569,113.605,1415899985.0
2005-10-05 11:00:00,113.613,113.639,113.593,113.6,936999992.0
2005-10-05 11:05:00,113.598,113.657,113.598,113.657,982899986.0
2005-10-05 11:10:00,113.663,113.668,113.643,113.647,1267300012.0
2005-10-05 11:15:00,113.64,113.658,113.612,113.612,959699995.0
2005-10-05 11:20:00,113.618,113.631,113.611,113.626,1036299985.0
2005-10-05 11:25:00,113.624,113.645,113.613,113.619,966199995.0
2005-10-05 11:30:00,113.62,113.651,113.617,113.635,889499995.0
2005-10-05 11:35:00,113.635,113.667,113.615,113.632,1031299995.0
2005-10-05 11:40:00,113.613,113.663,113.608,113.657,841899999.0
2005-10-05 11:45:00,113.668,113.683,113.623,113.63,1151199991.0
2005-10-05 11:50:00,113.633,113.67,113.633,113.658,1132000004.0
2005-10-05 11:55:00,113.662,113.677,113.634,113.67,1179999993.0
2005-10-05 12:00:00,113.682,113.7,113.653,113.656,1186699991.0
2005-10-05 12:05:00,113.662,113.713,113.657,113.708,1523300008.0
2005-10-05 12:10:00,113.714,113.743,113.711,113.729,1208699985.0
2005-10-05 12:15:00,113.728,113.758,113.716,113.755,1469799999.0
2005-10-05 12:20:00,113.753,113.788,113.75,113.785,977799986.0
2005-10-05 12:25:00,113.778,113.824,113.778,113.803,1282800002.0
2005-10-05 12:30:00,113.802,113.822,113.8,113.82,955699995.0
2005-10-05 12:35:00,113.825,113.832,113.807,113.81,1365499991.0
2005-10-05 12:40:00,113.813,113.844,113.787,113.787,760699993.0
2005-10-05 12:45:00,113.797,113.814,113.774,113.793,1567900008.0
2005-10-05 12:50:00,113.783,113.82,113.77,113.778,1131600010.0
2005-10-05 12:55:00,113.785,113.793,113.75,113.785,1223499998.0
2005-10-05 13:00:00,113.785,113.793,113.768,113.771,998500006.0
2005-10-05 13:05:00,113.771,113.798,113.755,113.764,1033599995.0
2005-10-05 13:10:00,113.762,113.765,113.75,113.751,863899999.0
2005-10-05 13:15:00,113.751,113.784,113.744,113.778,906600002.0
2005-10-05 13:20:00,113.758,113.791,113.751,113.78,1112700009.0
2005-10-05 13:25:00,113.775,113.804,113.765,113.787,971599997.0
2005-10-05 13:30:00,113.791,113.823,113.775,113.823,1603600006.0
2005-10-05 13:35:00,113.824,113.858,113.82,113.858,1072599997.0
2005-10-05 13:40:00,113.863,113.873,113.848,113.857,1037299997.0
2005-10-05 13:45:00,113.85,113.88,113.843,113.869,1211400001.0
2005-10-05 13:50:00,113.87,113.87,113.824,113.855,1328000010.0
2005-10-05 13:55:00,113.854,113.855,113.833,113.845,1450900011.0
2005-10-05 14:00:00,113.853,113.904,113.851,113.888,1151299994.0
2005-10-05 14:05:00,113.852,113.911,113.85,113.871,658999999.0
2005-10-05 14:10:00,113.872,113.872,113.83,113.85,1094000009.0
2005-10-05 14:15:00,113.858,113.881,113.832,113.863,1531899995.0
2005-10-05 14:20:00,113.861,113.894,113.861,113.877,1311299996.0
2005-10-05 14:25:00,113.877,113.913,113.877,113.913,1080999998.0
2005-10-05 14:30:00,113.907,113.943,113.893,113.91,1214400002.0
2005-10-05 14:35:00,113.898,113.92,113.889,113.904,923500004.0
2005-10-05 14:40:00,113.907,113.932,113.875,113.875,1449400005.0
2005-10-05 14:45:00,113.882,113.928,113.882,113.925,651899997.0
2005-10-05 14:50:00,113.918,113.934,113.911,113.93,870300001.0
2005-10-05 14:55:00,113.928,113.933,113.912,113.914,790099993.0
2005-10-05 15:00:00,113.908,113.917,113.892,113.895,970699999.0
2005-10-05 15:05:00,113.897,113.915,113.895,113.915,945700009.0
2005-10-05 15:10:00,113.911,113.913,113.885,113.912,953700000.0
2005-10-05 15:15:00,113.915,113.915,113.867,113.873,966700007.0
2005-10-05 15:20:00,113.875,113.88,113.842,113.842,1551800011.0
2005-10-05 15:25:00,113.838,113.9,113.834,113.898,935399998.0
2005-10-05 15:30:00,113.901,113.901,113.858,113.863,815100003.0
2005-10-05 15:35:00,113.863,113.899,113.842,113.898,1132000003.0
2005-10-05 15:40:00,113.907,113.928,113.885,113.885,1276500007.0
2005-10-05 15:45:00,113.885,113.914,113.878,113.914,1209299991.0
2005-10-05 15:50:00,113.917,113.946,113.915,113.937,1052199991.0
2005-10-05 15:55:00,113.929,113.936,113.915,113.936,949100002.0
2005-10-05 16:00:00,113.935,113.935,113.827,113.869,772199998.0
2005-10-05 16:05:00,113.882,113.898,113.857,113.869,1004300007.0
2005-10-05 16:10:00,113.879,113.887,113.798,113.821,955200005.0
2005-10-05 16:15:00,113.817,113.85,113.807,113.807,1273100004.0
2005-10-05 16:20:00,113.812,113.828,113.758,113.767,1052500003.0
2005-10-05 16:25:00,113.795,113.811,113.772,113.782,1622000006.0
2005-10-05 16:30:00,113.778,113.778,113.74,113.744,716600001.0
2005-10-05 16:35:00,113.746,113.75,113.674,113.728,1144500008.0
2005-10-05 16:40:00,113.721,113.797,113.697,113.79,1226100004.0
2005-10-05 16:45:00,113.81,113.838,113.795,113.838,1105399991.0
2005-10-05 16:50:00,113.837,113.868,113.818,113.858,885399999.0
2005-10-05 16:55:00,113.846,113.875,113.845,113.864,1235599997.0
2005-10-05 17:00:00,113.859,113.859,113.792,113.8,1370700008.0
2005-10-05 17:05:00,113.79,113.79,113.709,113.741,805700002.0
2005-10-05 17:10:00,113.741,113.77,113.73,113.753,1492300001.0
2005-10-05 17:15:00,113.75,113.845,113.745,113.84,957600002.0
2005-10-05 17:20:00,113.853,113.874,113.845,113.863,945300006.0
2005-10-05 17:25:00,113.863,113.865,113.76,113.76,1079899991.0
2005-10-05 17:30:00,113.751,113.801,113.744,113.787,642500003.0
2005-10-05 17:35:00,113.787,113.815,113.734,113.772,1315300005.0
2005-10-05 17:40:00,113.765,113.769,113.715,113.766,1243600007.0
2005-10-05 17:45:00,113.759,113.799,113.752,113.779,850099994.0
2005-10-05 17:50:00,113.776,113.787,113.747,113.747,1351500004.0
2005-10-05 17:55:00,113.74,113.752,113.69,113.699,1169499986.0
2005-10-05 18:00:00,113.701,113.79,113.701,113.79,8417000040.0
2005-10-05 18:05:00,113.78,113.83,113.78,113.8,10311500060.0
2005-10-05 18:10:00,113.79,113.82,113.783,113.82,7831300048.0
2005-10-05 18:15:00,113.8,113.86,113.798,113.86,7389600016.0
2005-10-05 18:20:00,113.85,113.89,113.84,113.89,9642999990.0
2005-10-05 18:25:00,113.9,113.93,113.89,113.89,9881599966.0
2005-10-05 18:30:00,113.883,113.91,113.883,113.91,3757099997.0
2005-10-05 18:35:00,113.9,113.9,113.862,113.866,6282100030.0
2005-10-05 18:40:00,113.868,113.917,113.853,113.874,6881599982.0
2005-10-05 18:45:00,113.908,113.933,113.885,113.91,6421299974.0
2005-10-05 18:50:00,113.912,113.94,113.888,113.94,9209299997.0
2005-10-05 18:55:00,113.92,113.944,113.886,113.889,6718900026.0
2005-10-05 19:00:00,113.912,113.912,113.876,113.899,4590400012.0
2005-10-05 19:05:00,113.903,113.928,113.886,113.901,5593100010.0
2005-10-05 19:10:00,113.897,113.937,113.897,113.917,3960600007.0
2005-10-05 19:15:00,113.92,113.942,113.908,113.917,6265499993.0
2005-10-05 19:20:00,113.921,113.963,113.909,113.931,4381400014.0
2005-10-05 19:25:00,113.943,113.957,113.926,113.937,6401200007.0
2005-10-05 19:30:00,113.94,113.988,113.915,113.955,6338499995.0
2005-10-05 19:35:00,113.952,113.952,113.912,113.925,4003199982.0
2005-10-05 19:40:00,113.925,113.959,113.894,113.932,4589599995.0
2005-10-05 19:45:00,113.936,113.945,113.925,113.925,5286799972.0
2005-10-05 19:50:00,113.93,113.961,113.92,113.937,4964500023.0
2005-10-05 19:55:00,113.93,113.961,113.928,113.94,5051200014.0
2005-10-05 20:00:00,113.93,113.968,113.924,113.94,3187600007.0
2005-10-05 20:05:00,113.929,113.969,113.924,113.94,5234200014.0
2005-10-05 20:10:00,113.949,113.989,113.927,113.935,5981100008.0
2005-10-05 20:15:00,113.938,113.969,113.929,113.963,4850200040.0
2005-10-05 20:20:00,113.95,113.977,113.92,113.947,5077700024.0
2005-10-05 20:25:00,113.955,113.988,113.941,113.97,5801299960.0
2005-10-05 20:30:00,113.99,114.0,113.946,113.962,2774199977.0
2005-10-05 20:35:00,113.965,113.969,113.917,113.935,3036699996.0
2005-10-05 20:40:00,113.939,113.956,113.916,113.947,5412600006.0
2005-10-05 20:45:00,113.947,113.987,113.922,113.922,4881099995.0
2005-10-05 20:50:00,113.93,113.953,113.927,113.953,4468600015.0
2005-10-05 20:55:00,113.929,113.96,113.902,113.95,8278999996.0
2005-10-05 21:00:00,113.948,113.977,113.941,113.962,5805600015.0
2005-10-05 21:05:00,113.984,114.0,113.958,113.983,4251399990.0
2005-10-05 21:10:00,114.015,114.02,113.985,113.998,3486400007.0
2005-10-05 21:15:00,113.991,114.107,113.989,114.063,6519399991.0
2005-10-05 21:20:00,114.06,114.08,114.031,114.06,6407599986.0
2005-10-05 21:25:00,114.065,114.092,114.039,114.054,4676399994.0
2005-10-05 21:30:00,114.067,114.091,114.021,114.021,2970099993.0
2005-10-05 21:35:00,114.024,114.056,114.014,114.031,1855499992.0
2005-10-05 21:40:00,114.025,114.037,113.973,113.996,4216900009.0
2005-10-05 21:45:00,113.991,114.022,113.918,113.942,3422099983.0
2005-10-05 21:50:00,113.943,114.002,113.938,113.995,1717499993.0
2005-10-05 21:55:00,113.991,114.015,113.971,113.98,2084900007.0
2005-10-05 22:00:00,113.975,113.979,113.937,113.941,4125400011.0
2005-10-05 22:05:00,113.95,113.967,113.911,113.917,1602099993.0
2005-10-05 22:10:00,113.927,113.953,113.864,113.864,1555400010.0
2005-10-05 22:15:00,113.876,113.914,113.865,113.879,2426800014.0
2005-10-05 22:20:00,113.887,113.935,113.886,113.899,1372799986.0
2005-10-05 22:25:00,113.906,113.944,113.894,113.897,1982900000.0
2005-10-05 22:30:00,113.905,113.931,113.88,113.893,2342799976.0
2005-10-05 22:35:00,113.882,113.947,113.882,113.906,1847800000.0
2005-10-05 22:40:00,113.909,113.979,113.898,113.945,1702699999.0
2005-10-05 22:45:00,113.97,113.988,113.92,113.958,1828899987.0
2005-10-05 22:50:00,113.94,113.993,113.934,113.993,1618000008.0
2005-10-05 22:55:00,113.959,114.016,113.954,113.989,1619100006.0
2005-10-05 23:00:00,113.99,114.008,113.923,113.923,1440000017.0
2005-10-05 23:05:00,113.943,113.955,113.922,113.923,1422799991.0
2005-10-05 23:10:00,113.917,113.927,113.877,113.901,1131199995.0
2005-10-05 23:15:00,113.908,113.926,113.842,113.881,1135400001.0
2005-10-05 23:20:00,113.88,113.893,113.855,113.884,1410299996.0
2005-10-05 23:25:00,113.892,113.94,113.857,113.876,1279200003.0
2005-10-05 23:30:00,113.905,113.935,113.863,113.933,836999999.0
2005-10-05 23:35:00,113.939,113.958,113.821,113.824,987600002.0
2005-10-05 23:40:00,113.835,113.866,113.826,113.844,1334999989.0
2005-10-05 23:45:00,113.842,113.902,113.832,113.845,1717300005.0
2005-10-05 23:50:00,113.86,113.871,113.812,113.812,1014700002.0
2005-10-05 23:55:00,113.837,113.864,113.674,113.674,1020800005.0
2005-10-06 00:00:00,113.695,113.899,113.693,113.858,1213900004.0
2005-10-06 00:05:00,113.867,113.924,113.85,113.887,1331699996.0
2005-10-06 00:10:00,113.88,113.933,113.877,113.91,1145500009.0
2005-10-06 00:15:00,113.924,114.013,113.924,113.936,1480199997.0
2005-10-06 00:20:00,113.952,114.029,113.952,113.998,1579599992.0
2005-10-06 00:25:00,114.02,114.024,113.962,113.972,1041400008.0
2005-10-06 00:30:00,113.972,114.016,113.943,113.949,1094299995.0
2005-10-06 00:35:00,113.929,113.976,113.915,113.915,1163400007.0
2005-10-06 00:40:00,113.908,114.029,113.9,114.014,1615900009.0
2005-10-06 00:45:00,114.007,114.066,114.006,114.066,1198100008.0
2005-10-06 00:50:00,114.057,114.087,114.042,114.065,1204499994.0
2005-10-06 00:55:00,114.068,114.152,114.049,114.127,983500000.0
2005-10-06 01:00:00,114.096,114.126,114.069,114.121,998000005.0
2005-10-06 01:05:00,114.125,114.136,114.106,114.118,1029900002.0
2005-10-06 01:10:00,114.12,114.145,114.068,114.069,1306800001.0
2005-10-06 01:15:00,114.067,114.104,114.053,114.075,1268300001.0
2005-10-06 01:20:00,114.077,114.148,114.077,114.128,1112700001.0
2005-10-06 01:25:00,114.13,114.153,114.096,114.1,692399996.0
2005-10-06 01:30:00,114.097,114.121,114.091,114.102,1366299997.0
2005-10-06 01:35:00,114.138,114.138,114.062,114.062,928000003.0
2005-10-06 01:40:00,114.06,114.082,114.044,114.047,997300000.0
2005-10-06 01:45:00,114.04,114.071,113.984,114.003,997299993.0
2005-10-06 01:50:00,114.001,114.027,113.945,113.953,1069300005.0
2005-10-06 01:55:00,113.952,113.981,113.948,113.953,1176600004.0
2005-10-06 02:00:00,113.951,113.96,113.871,113.912,1577900001.0
2005-10-06 02:05:00,113.924,113.996,113.922,113.982,1011800009.0
2005-10-06 02:10:00,113.975,113.982,113.846,113.856,1312400000.0
2005-10-06 02:15:00,113.833,113.868,113.79,113.79,1063700010.0
2005-10-06 02:20:00,113.78,113.797,113.745,113.779,1349300010.0
2005-10-06 02:25:00,113.792,113.812,113.774,113.775,1069799994.0
2005-10-06 02:30:00,113.779,113.801,113.736,113.751,1269600000.0
2005-10-06 02:35:00,113.761,113.833,113.759,113.821,1078099996.0
2005-10-06 02:40:00,113.824,113.88,113.82,113.86,1150800000.0
2005-10-06 02:45:00,113.855,113.875,113.837,113.86,1523599997.0
2005-10-06 02:50:00,113.843,113.857,113.816,113.849,1241300005.0
2005-10-06 02:55:00,113.85,113.861,113.778,113.78,1377000000.0
2005-10-06 03:00:00,113.785,113.829,113.776,113.827,1000900000.0
2005-10-06 03:05:00,113.821,113.844,113.794,113.824,1321700001.0
2005-10-06 03:10:00,113.827,113.866,113.815,113.841,1323200003.0
2005-10-06 03:15:00,113.841,113.879,113.83,113.869,1127799999.0
2005-10-06 03:20:00,113.864,113.931,113.852,113.925,1351899994.0
2005-10-06 03:25:00,113.932,113.938,113.866,113.878,1362900014.0
2005-10-06 03:30:00,113.855,113.904,113.845,113.845,1189600005.0
2005-10-06 03:35:00,113.832,113.886,113.812,113.866,1293299999.0
2005-10-06 03:40:00,113.888,113.888,113.838,113.839,912099999.0
2005-10-06 03:45:00,113.845,113.864,113.835,113.837,852200003.0
2005-10-06 03:50:00,113.84,113.885,113.834,113.85,1117299994.0
2005-10-06 03:55:00,113.841,113.883,113.834,113.865,1256300006.0
2005-10-06 04:00:00,113.874,113.945,113.871,113.92,1428599990.0
2005-10-06 04:05:00,113.908,113.928,113.87,113.87,1221200005.0
2005-10-06 04:10:00,113.88,113.893,113.861,113.878,1204900006.0
2005-10-06 04:15:00,113.873,113.906,113.865,113.893,966799991.0
2005-10-06 04:20:00,113.872,113.93,113.871,113.909,1348000000.0
2005-10-06 04:25:00,113.887,113.925,113.886,113.917,1118600000.0
2005-10-06 04:30:00,113.92,113.941,113.897,113.913,1000900008.0
2005-10-06 04:35:00,113.922,113.944,113.912,113.925,982400004.0
2005-10-06 04:40:00,113.916,113.916,113.871,113.891,1325500002.0
2005-10-06 04:45:00,113.902,113.933,113.889,113.891,1462499998.0
2005-10-06 04:50:00,113.89,113.906,113.867,113.874,1218800011.0
2005-10-06 04:55:00,113.9,113.905,113.855,113.864,1234399997.0
2005-10-06 05:00:00,113.861,113.887,113.839,113.861,1244299997.0
2005-10-06 05:05:00,113.87,113.881,113.843,113.857,1309100005.0
2005-10-06 05:10:00,113.857,113.88,113.835,113.853,1050600012.0
2005-10-06 05:15:00,113.858,113.883,113.846,113.871,950400002.0
2005-10-06 05:20:00,113.873,113.893,113.849,113.87,1864199993.0
2005-10-06 05:25:00,113.85,113.914,113.845,113.878,1284399994.0
2005-10-06 05:30:00,113.892,113.914,113.865,113.88,1657700013.0
2005-10-06 05:35:00,113.88,113.927,113.863,113.868,1046800006.0
2005-10-06 05:40:00,113.885,113.936,113.872,113.903,1137299990.0
2005-10-06 05:45:00,113.917,113.939,113.889,113.903,1105999994.0
2005-10-06 05:50:00,113.893,113.9,113.865,113.876,1198400010.0
2005-10-06 05:55:00,113.884,113.892,113.863,113.875,1448599990.0
2005-10-06 06:00:00,113.875,113.891,113.844,113.868,1153799993.0
2005-10-06 06:05:00,113.863,113.893,113.844,113.885,1199100010.0
2005-10-06 06:10:00,113.86,113.899,113.85,113.897,1194999997.0
2005-10-06 06:15:00,113.902,113.91,113.868,113.888,1071800007.0
2005-10-06 06:20:00,113.875,113.886,113.842,113.846,1000499999.0
2005-10-06 06:25:00,113.833,113.872,113.813,113.827,1463600008.0
2005-10-06 06:30:00,113.823,113.866,113.822,113.842,1238399995.0
2005-10-06 06:35:00,113.843,113.875,113.819,113.845,1438900004.0
2005-10-06 06:40:00,113.848,113.857,113.816,113.816,933600002.0
2005-10-06 06:45:00,113.803,113.809,113.743,113.751,997200010.0
2005-10-06 06:50:00,113.745,113.768,113.722,113.766,1012000005.0
2005-10-06 06:55:00,113.758,113.796,113.752,113.778,1073499998.0
2005-10-06 07:00:00,113.777,113.808,113.759,113.772,1358699999.0
2005-10-06 07:05:00,113.813,113.818,113.738,113.748,1124000003.0
2005-10-06 07:10:00,113.748,113.8,113.748,113.799,1048699994.0
2005-10-06 07:15:00,113.802,113.837,113.795,113.822,933999982.0
2005-10-06 07:20:00,113.81,113.838,113.792,113.817,1106699998.0
2005-10-06 07:25:00,113.816,113.853,113.793,113.829,1298200006.0
2005-10-06 07:30:00,113.822,113.832,113.787,113.804,1174900003.0
2005-10-06 07:35:00,113.806,113.844,113.8,113.812,1065099997.0
2005-10-06 07:40:00,113.82,113.855,113.8,113.82,1097600005.0
2005-10-06 07:45:00,113.818,113.846,113.806,113.828,1157299996.0
2005-10-06 07:50:00,113.832,113.85,113.79,113.825,929099995.0
2005-10-06 07:55:00,113.825,113.847,113.789,113.829,1420799980.0
2005-10-06 08:00:00,113.815,113.899,113.807,113.889,1086099997.0
2005-10-06 08:05:00,113.884,113.898,113.856,113.867,1331500002.0
2005-10-06 08:10:00,113.861,113.864,113.809,113.81,1351700000.0
2005-10-06 08:15:00,113.813,113.864,113.809,113.832,1118199998.0
2005-10-06 08:20:00,113.817,113.819,113.787,113.802,867600005.0
2005-10-06 08:25:00,113.803,113.803,113.715,113.72,1108899992.0
2005-10-06 08:30:00,113.722,113.754,113.722,113.745,1433900013.0
2005-10-06 08:35:00,113.752,113.798,113.75,113.756,1101699997.0
2005-10-06 08:40:00,113.758,113.799,113.755,113.782,1171999995.0
2005-10-06 08:45:00,113.776,113.778,113.71,113.71,1247100000.0
2005-10-06 08:50:00,113.708,113.74,113.706,113.723,1209200005.0
2005-10-06 08:55:00,113.725,113.78,113.725,113.77,851900005.0
2005-10-06 09:00:00,113.771,113.771,113.717,113.738,1022399994.0
2005-10-06 09:05:00,113.75,113.757,113.714,113.723,855300003.0
2005-10-06 09:10:00,113.718,113.728,113.645,113.645,1086899993.0
2005-10-06 09:15:00,113.647,113.667,113.633,113.661,1073200004.0
2005-10-06 09:20:00,113.663,113.687,113.645,113.682,1095200005.0
2005-10-06 09:25:00,113.686,113.701,113.652,113.678,584300002.0
2005-10-06 09:30:00,113.68,113.694,113.668,113.683,1252299999.0
2005-10-06 09:35:00,113.675,113.699,113.664,113.685,1168900004.0
2005-10-06 09:40:00,113.693,113.693,113.646,113.657,1329100008.0
2005-10-06 09:45:00,113.669,113.712,113.665,113.712,1150499999.0
2005-10-06 09:50:00,113.717,113.747,113.717,113.717,852199996.0
2005-10-06 09:55:00,113.727,113.732,113.689,113.693,927200004.0
2005-10-06 10:00:00,113.691,113.722,113.691,113.71,1130199996.0
2005-10-06 10:05:00,113.718,113.741,113.713,113.729,1158200013.0
2005-10-06 10:10:00,113.736,113.764,113.729,113.752,980699996.0
2005-10-06 10:15:00,113.755,113.755,113.707,113.754,1336000002.0
2005-10-06 10:20:00,113.76,113.794,113.738,113.768,1219000005.0
2005-10-06 10:25:00,113.77,113.773,113.705,113.705,923299989.0
2005-10-06 10:30:00,113.708,113.726,113.683,113.72,1021699997.0
2005-10-06 10:35:00,113.715,113.753,113.701,113.753,892300003.0
2005-10-06 10:40:00,113.751,113.767,113.74,113.752,1065199992.0
2005-10-06 10:45:00,113.764,113.793,113.764,113.792,990300001.0
2005-10-06 10:50:00,113.792,113.812,113.777,113.804,941700000.0
2005-10-06 10:55:00,113.814,113.894,113.814,113.888,1431100004.0
2005-10-06 11:00:00,113.885,113.885,113.846,113.859,1017299995.0
2005-10-06 11:05:00,113.859,113.885,113.845,113.88,946000009.0
2005-10-06 11:10:00,113.89,113.896,113.825,113.837,1377599993.0
2005-10-06 11:15:00,113.83,113.862,113.828,113.851,865999991.0
2005-10-06 11:20:00,113.86,113.879,113.841,113.841,1026800004.0
2005-10-06 11:25:00,113.837,113.846,113.827,113.83,1021500000.0
2005-10-06 11:30:00,113.826,113.858,113.806,113.841,1311199998.0
2005-10-06 11:35:00,113.833,113.863,113.824,113.857,896199998.0
2005-10-06 11:40:00,113.849,113.885,113.846,113.855,1064499998.0
2005-10-06 11:45:00,113.868,113.885,113.827,113.86,1137200005.0
2005-10-06 11:50:00,113.86,113.888,113.86,113.885,1053399998.0
2005-10-06 11:55:00,113.885,113.919,113.883,113.909,1557500015.0
2005-10-06 12:00:00,113.912,113.921,113.857,113.858,1163300011.0
2005-10-06 12:05:00,113.855,113.855,113.824,113.839,1101800000.0
2005-10-06 12:10:00,113.857,113.913,113.857,113.896,1034900002.0
2005-10-06 12:15:00,113.908,113.932,113.887,113.889,1361600007.0
2005-10-06 12:20:00,113.883,113.901,113.877,113.901,1033100004.0
2005-10-06 12:25:00,113.895,113.901,113.865,113.868,862800003.0
2005-10-06 12:30:00,113.868,113.873,113.855,113.862,793999998.0
2005-10-06 12:35:00,113.865,113.865,113.807,113.814,1092900010.0
2005-10-06 12:40:00,113.828,113.869,113.828,113.853,912199992.0
2005-10-06 12:45:00,113.855,113.868,113.822,113.851,1684999990.0
2005-10-06 12:50:00,113.835,113.86,113.835,113.843,1219600002.0
2005-10-06 12:55:00,113.861,113.882,113.829,113.847,1105100010.0
2005-10-06 13:00:00,113.844,113.853,113.795,113.795,680600004.0
2005-10-06 13:05:00,113.794,113.845,113.794,113.837,645899997.0
2005-10-06 13:10:00,113.848,113.89,113.837,113.855,991500013.0
2005-10-06 13:15:00,113.853,113.899,113.853,113.885,1289200001.0
2005-10-06 13:20:00,113.896,113.95,113.896,113.918,1191600004.0
2005-10-06 13:25:00,113.926,113.931,113.898,113.905,980099996.0
2005-10-06 13:30:00,113.905,113.932,113.895,113.932,1508900007.0
2005-10-06 13:35:00,113.93,113.937,113.91,113.923,1169599997.0
2005-10-06 13:40:00,113.92,113.956,113.913,113.917,1073800002.0
2005-10-06 13:45:00,113.912,113.923,113.868,113.87,1144600003.0
2005-10-06 13:50:00,113.877,113.904,113.84,113.847,1159399999.0
2005-10-06 13:55:00,113.848,113.884,113.828,113.828,1308899997.0
2005-10-06 14:00:00,113.832,113.846,113.807,113.81,973400002.0
2005-10-06 14:05:00,113.812,113.835,113.808,113.81,1058300005.0
2005-10-06 14:10:00,113.82,113.852,113.812,113.812,993799991.0
2005-10-06 14:15:00,113.821,113.91,113.821,113.907,1591600010.0
2005-10-06 14:20:00,113.909,113.918,113.852,113.855,985400000.0
2005-10-06 14:25:00,113.855,113.856,113.797,113.823,1088000001.0
2005-10-06 14:30:00,113.817,113.838,113.794,113.816,985599998.0
2005-10-06 14:35:00,113.81,113.835,113.81,113.816,890100004.0
2005-10-06 14:40:00,113.82,113.841,113.79,113.8,1360200011.0
2005-10-06 14:45:00,113.802,113.813,113.755,113.763,1121500012.0
2005-10-06 14:50:00,113.757,113.758,113.688,113.702,960199987.0
2005-10-06 14:55:00,113.71,113.729,113.663,113.729,981999999.0
2005-10-06 15:00:00,113.735,113.76,113.702,113.702,1148099996.0
2005-10-06 15:05:00,113.698,113.698,113.642,113.669,864300000.0
2005-10-06 15:10:00,113.674,113.709,113.625,113.633,1008300001.0
2005-10-06 15:15:00,113.624,113.659,113.577,113.589,942900003.0
2005-10-06 15:20:00,113.595,113.619,113.523,113.618,1540099996.0
2005-10-06 15:25:00,113.621,113.633,113.599,113.618,1088000010.0
2005-10-06 15:30:00,113.623,113.639,113.611,113.639,1132399993.0
2005-10-06 15:35:00,113.65,113.67,113.637,113.651,1365500008.0
2005-10-06 15:40:00,113.649,113.678,113.649,113.65,1220399997.0
2005-10-06 15:45:00,113.65,113.68,113.637,113.654,1441699998.0
2005-10-06 15:50:00,113.654,113.654,113.518,113.574,1120600010.0
2005-10-06 15:55:00,113.578,113.596,113.499,113.509,941799999.0
2005-10-06 16:00:00,113.5,113.5,113.407,113.452,1283200002.0
2005-10-06 16:05:00,113.458,113.545,113.458,113.51,1085100011.0
2005-10-06 16:10:00,113.515,113.555,113.505,113.525,1092999992.0
2005-10-06 16:15:00,113.522,113.566,113.488,113.488,1229399999.0
2005-10-06 16:20:00,113.491,113.508,113.449,113.449,1185599990.0
2005-10-06 16:25:00,113.448,113.449,113.394,113.417,908799993.0
2005-10-06 16:30:00,113.423,113.451,113.405,113.423,1078999993.0
2005-10-06 16:35:00,113.418,113.436,113.38,113.417,1011799990.0
2005-10-06 16:40:00,113.415,113.465,113.409,113.439,952399992.0
2005-10-06 16:45:00,113.437,113.489,113.429,113.482,739900002.0
2005-10-06 16:50:00,113.482,113.49,113.46,113.469,1103800008.0
2005-10-06 16:55:00,113.468,113.493,113.416,113.448,991100001.0
2005-10-06 17:00:00,113.457,113.467,113.447,113.45,1482900003.0
2005-10-06 17:05:00,113.452,113.493,113.452,113.48,843200000.0
2005-10-06 17:10:00,113.487,113.538,113.483,113.537,1155400007.0
2005-10-06 17:15:00,113.544,113.575,113.532,113.544,971900002.0
2005-10-06 17:20:00,113.559,113.656,113.558,113.593,1397899999.0
2005-10-06 17:25:00,113.591,113.591,113.558,113.558,1360399999.0
2005-10-06 17:30:00,113.553,113.586,113.54,113.544,1319800016.0
2005-10-06 17:35:00,113.55,113.552,113.489,113.529,909800002.0
2005-10-06 17:40:00,113.537,113.546,113.494,113.511,892899997.0
2005-10-06 17:45:00,113.49,113.543,113.473,113.514,1140200002.0
2005-10-06 17:50:00,113.517,113.545,113.504,113.517,1189600000.0
2005-10-06 17:55:00,113.517,113.57,113.513,113.525,1193900006.0
2005-10-06 18:00:00,113.518,113.55,113.499,113.54,6050400019.0
2005-10-06 18:05:00,113.55,113.55,113.5,113.55,9792000030.0
2005-10-06 18:10:00,113.552,113.58,113.521,113.58,8200600024.0
2005-10-06 18:15:00,113.57,113.6,113.55,113.58,9981900046.0
2005-10-06 18:20:00,113.59,113.62,113.58,113.59,9325500055.0
2005-10-06 18:25:00,113.6,113.62,113.59,113.61,9498700029.0
2005-10-06 18:30:00,113.602,113.62,113.53,113.53,7488500050.0
2005-10-06 18:35:00,113.54,113.54,113.414,113.425,6450600054.0
2005-10-06 18:40:00,113.42,113.42,113.358,113.374,6657899992.0
2005-10-06 18:45:00,113.377,113.408,113.353,113.353,6097700004.0
2005-10-06 18:50:00,113.357,113.402,113.356,113.398,8721700016.0
2005-10-06 18:55:00,113.398,113.439,113.387,113.403,6706599988.0
2005-10-06 19:00:00,113.41,113.444,113.372,113.398,5274800013.0
2005-10-06 19:05:00,113.401,113.415,113.375,113.382,6663900014.0
2005-10-06 19:10:00,113.384,113.464,113.382,113.396,3973699995.0
2005-10-06 19:15:00,113.4,113.416,113.355,113.388,3984300017.0
2005-10-06 19:20:00,113.361,113.387,113.353,113.358,6524699987.0
2005-10-06 19:25:00,113.354,113.399,113.353,113.366,6718300045.0
2005-10-06 19:30:00,113.362,113.408,113.343,113.379,5821799982.0
2005-10-06 19:35:00,113.378,113.441,113.376,113.41,4528600018.0
2005-10-06 19:40:00,113.403,113.403,113.34,113.347,3853200000.0
2005-10-06 19:45:00,113.34,113.34,113.208,113.226,4761000010.0
2005-10-06 19:50:00,113.23,113.253,113.173,113.182,5280400052.0
2005-10-06 19:55:00,113.178,113.201,113.15,113.15,5117500039.0
2005-10-06 20:00:00,113.149,113.175,113.137,113.155,3797800003.0
2005-10-06 20:05:00,113.147,113.162,113.094,113.14,5723100000.0
2005-10-06 20:10:00,113.107,113.17,113.105,113.154,5771300017.0
2005-10-06 20:15:00,113.141,113.141,113.095,113.097,4942899985.0
2005-10-06 20:20:00,113.093,113.142,113.077,113.077,5161399999.0
2005-10-06 20:25:00,113.083,113.09,113.016,113.07,4408299990.0
2005-10-06 20:30:00,113.09,113.09,113.05,113.075,2815099977.0
2005-10-06 20:35:00,113.073,113.073,113.046,113.07,3437199990.0
2005-10-06 20:40:00,113.07,113.091,113.008,113.077,6515899977.0
2005-10-06 20:45:00,113.074,113.15,113.063,113.088,6173799999.0
2005-10-06 20:50:00,113.092,113.157,113.092,113.118,4145600007.0
2005-10-06 20:55:00,113.12,113.18,113.115,113.17,7636599986.0
2005-10-06 21:00:00,113.155,113.161,113.099,113.143,5559099998.0
2005-10-06 21:05:00,113.146,113.189,113.138,113.16,4606499984.0
2005-10-06 21:10:00,113.159,113.188,113.146,113.177,3788100007.0
2005-10-06 21:15:00,113.18,113.218,113.157,113.195,6761800000.0
2005-10-06 21:20:00,113.185,113.208,113.164,113.174,6991799992.0
2005-10-06 21:25:00,113.181,113.226,113.181,113.209,4666300011.0
2005-10-06 21:30:00,113.214,113.239,113.177,113.19,3176499986.0
2005-10-06 21:35:00,113.195,113.197,113.164,113.185,2321399989.0
2005-10-06 21:40:00,113.178,113.21,113.162,113.204,4644599993.0
2005-10-06 21:45:00,113.197,113.221,113.168,113.19,3514799992.0
2005-10-06 21:50:00,113.185,113.249,113.185,113.219,1718399988.0
2005-10-06 21:55:00,113.216,113.275,113.216,113.235,1964900015.0
2005-10-06 22:00:00,113.242,113.27,113.218,113.235,4255700002.0
2005-10-06 22:05:00,113.24,113.262,113.199,113.205,1031900011.0
2005-10-06 22:10:00,113.228,113.24,113.205,113.218,1782700003.0
2005-10-06 22:15:00,113.218,113.249,113.2,113.2,2027499994.0
2005-10-06 22:20:00,113.192,113.236,113.184,113.236,1610800014.0
2005-10-06 22:25:00,113.247,113.311,113.221,113.221,1781600005.0
2005-10-06 22:30:00,113.225,113.273,113.197,113.235,2632899990.0
2005-10-06 22:35:00,113.239,113.273,113.237,113.241,2048100016.0
2005-10-06 22:40:00,113.256,113.331,113.226,113.3,1740700004.0
2005-10-06 22:45:00,113.308,113.347,113.303,113.316,1634700007.0
2005-10-06 22:50:00,113.3,113.313,113.229,113.265,1863499990.0
2005-10-06 22:55:00,113.277,113.318,113.226,113.269,1592199997.0
2005-10-06 23:00:00,113.272,113.307,113.262,113.263,1411299991.0
2005-10-06 23:05:00,113.279,113.285,113.181,113.184,1068299996.0
2005-10-06 23:10:00,113.197,113.209,113.158,113.168,1042800002.0
2005-10-06 23:15:00,113.168,113.214,113.151,113.202,890699999.0
2005-10-06 23:20:00,113.195,113.251,113.181,113.25,1176499987.0
2005-10-06 23:25:00,113.248,113.274,113.191,113.228,1345100009.0
2005-10-06 23:30:00,113.238,113.273,113.22,113.237,1119600006.0
2005-10-06 23:35:00,113.255,113.279,113.245,113.268,1126600002.0
2005-10-06 23:40:00,113.258,113.291,113.224,113.233,1188699981.0
2005-10-06 23:45:00,113.258,113.275,113.227,113.252,1278300004.0
2005-10-06 23:50:00,113.243,113.275,113.233,113.238,1222099990.0
2005-10-06 23:55:00,113.25,113.284,113.229,113.266,1107000010.0
2005-10-07 00:00:00,113.258,113.293,113.258,113.27,1317499990.0
2005-10-07 00:05:00,113.28,113.29,113.253,113.282,1166899997.0
2005-10-07 00:10:00,113.278,113.3,113.237,113.278,1085800005.0
2005-10-07 00:15:00,113.292,113.3,113.265,113.268,1106200002.0
2005-10-07 00:20:00,113.27,113.301,113.263,113.273,1316699982.0
2005-10-07 00:25:00,113.268,113.351,113.263,113.314,1212300017.0
2005-10-07 00:30:00,113.325,113.366,113.315,113.346,1105499991.0
2005-10-07 00:35:00,113.368,113.372,113.328,113.34,1178700002.0
2005-10-07 00:40:00,113.342,113.362,113.308,113.308,1284200008.0
2005-10-07 00:45:00,113.32,113.357,113.32,113.351,1034700014.0
2005-10-07 00:50:00,113.343,113.369,113.337,113.34,1552100003.0
2005-10-07 00:55:00,113.33,113.362,113.31,113.344,1139300011.0
2005-10-07 01:00:00,113.345,113.403,113.338,113.381,1414200001.0
2005-10-07 01:05:00,113.381,113.381,113.286,113.316,1234000001.0
2005-10-07 01:10:00,113.329,113.354,113.284,113.284,1020899996.0
2005-10-07 01:15:00,113.293,113.333,113.285,113.294,1159199997.0
2005-10-07 01:20:00,113.303,113.361,113.303,113.341,1450700012.0
2005-10-07 01:25:00,113.342,113.372,113.328,113.369,991600013.0
2005-10-07 01:30:00,113.35,113.397,113.338,113.362,1234799999.0
2005-10-07 01:35:00,113.357,113.388,113.329,113.368,765900004.0
2005-10-07 01:40:00,113.338,113.39,113.336,113.39,800799999.0
2005-10-07 01:45:00,113.385,113.389,113.337,113.343,719900003.0
2005-10-07 01:50:00,113.338,113.371,113.318,113.318,1177299991.0
2005-10-07 01:55:00,113.339,113.396,113.328,113.367,1249299997.0
2005-10-07 02:00:00,113.375,113.42,113.372,113.372,1253299990.0
2005-10-07 02:05:00,113.376,113.406,113.322,113.362,1419699987.0
2005-10-07 02:10:00,113.38,113.439,113.358,113.4,1233900003.0
2005-10-07 02:15:00,113.411,113.475,113.411,113.462,914799998.0
2005-10-07 02:20:00,113.46,113.493,113.426,113.437,1331899994.0
2005-10-07 02:25:00,113.437,113.494,113.43,113.467,1028699990.0
2005-10-07 02:30:00,113.468,113.471,113.416,113.435,978600003.0
2005-10-07 02:35:00,113.449,113.469,113.429,113.445,996700009.0
2005-10-07 02:40:00,113.44,113.475,113.426,113.448,1425600003.0
2005-10-07 02:45:00,113.45,113.492,113.45,113.485,1185099993.0
2005-10-07 02:50:00,113.47,113.47,113.412,113.457,1148199996.0
2005-10-07 02:55:00,113.465,113.52,113.465,113.48,1104899994.0
2005-10-07 03:00:00,113.468,113.468,113.423,113.436,824100009.0
2005-10-07 03:05:00,113.442,113.458,113.427,113.431,1616000007.0
2005-10-07 03:10:00,113.418,113.449,113.362,113.362,1031599989.0
2005-10-07 03:15:00,113.376,113.386,113.346,113.363,1208300000.0
2005-10-07 03:20:00,113.371,113.392,113.362,113.366,1342999989.0
2005-10-07 03:25:00,113.361,113.401,113.351,113.383,1195599988.0
2005-10-07 03:30:00,113.38,113.394,113.323,113.339,1361699991.0
2005-10-07 03:35:00,113.332,113.349,113.298,113.298,983899994.0
2005-10-07 03:40:00,113.293,113.32,113.279,113.279,745100008.0
2005-10-07 03:45:00,113.285,113.312,113.275,113.308,1188400006.0
2005-10-07 03:50:00,113.313,113.321,113.283,113.314,1251699997.0
2005-10-07 03:55:00,113.31,113.327,113.289,113.298,1010500011.0
2005-10-07 04:00:00,113.293,113.331,113.293,113.328,1057199997.0
2005-10-07 04:05:00,113.33,113.362,113.315,113.317,1244799994.0
2005-10-07 04:10:00,113.33,113.341,113.285,113.316,1484399998.0
2005-10-07 04:15:00,113.31,113.323,113.279,113.289,828599996.0
2005-10-07 04:20:00,113.295,113.321,113.27,113.309,1221799991.0
2005-10-07 04:25:00,113.305,113.39,113.289,113.386,1072200001.0
2005-10-07 04:30:00,113.38,113.46,113.38,113.431,1171299993.0
2005-10-07 04:35:00,113.432,113.444,113.4,113.415,1218099988.0
2005-10-07 04:40:00,113.415,113.428,113.376,113.379,1095399996.0
2005-10-07 04:45:00,113.382,113.399,113.348,113.351,1369400004.0
2005-10-07 04:50:00,113.362,113.378,113.331,113.368,1300500002.0
2005-10-07 04:55:00,113.355,113.378,113.32,113.343,1058200001.0
2005-10-07 05:00:00,113.35,113.357,113.286,113.286,993700000.0
2005-10-07 05:05:00,113.286,113.335,113.268,113.335,1374000000.0
2005-10-07 05:10:00,113.309,113.315,113.265,113.291,967300003.0
2005-10-07 05:15:00,113.278,113.32,113.262,113.298,1068700003.0
2005-10-07 05:20:00,113.278,113.327,113.278,113.3,1535799981.0
2005-10-07 05:25:00,113.302,113.334,113.287,113.313,1558899997.0
2005-10-07 05:30:00,113.308,113.34,113.295,113.33,1283200014.0
2005-10-07 05:35:00,113.342,113.35,113.299,113.322,1450300000.0
2005-10-07 05:40:00,113.325,113.344,113.305,113.334,1425600007.0
2005-10-07 05:45:00,113.349,113.359,113.318,113.319,1172200000.0
2005-10-07 05:50:00,113.33,113.349,113.3,113.349,1483200009.0
2005-10-07 05:55:00,113.352,113.361,113.314,113.336,1085799994.0
2005-10-07 06:00:00,113.345,113.357,113.312,113.347,1052900006.0
2005-10-07 06:05:00,113.352,113.38,113.331,113.342,1722599992.0
2005-10-07 06:10:00,113.338,113.368,113.32,113.355,1130999990.0
2005-10-07 06:15:00,113.34,113.355,113.319,113.345,1313299992.0
2005-10-07 06:20:00,113.349,113.367,113.334,113.348,1470999991.0
2005-10-07 06:25:00,113.357,113.374,113.323,113.336,1116099997.0
2005-10-07 06:30:00,113.334,113.395,113.334,113.381,1333799995.0
2005-10-07 06:35:00,113.387,113.425,113.381,113.398,1254799993.0
2005-10-07 06:40:00,113.407,113.416,113.367,113.39,1112200004.0
2005-10-07 06:45:00,113.383,113.435,113.383,113.409,1524199987.0
2005-10-07 06:50:00,113.42,113.447,113.379,113.379,1008700002.0
2005-10-07 06:55:00,113.423,113.43,113.401,113.413,969400009.0
2005-10-07 07:00:00,113.411,113.428,113.385,113.402,1130800011.0
2005-10-07 07:05:00,113.4,113.432,113.382,113.426,1394200004.0
2005-10-07 07:10:00,113.42,113.463,113.407,113.447,1231999999.0
2005-10-07 07:15:00,113.44,113.453,113.415,113.438,1457300012.0
2005-10-07 07:20:00,113.45,113.491,113.427,113.465,1278099992.0
2005-10-07 07:25:00,113.464,113.496,113.446,113.455,1687200015.0
2005-10-07 07:30:00,113.453,113.514,113.427,113.505,1484100002.0
2005-10-07 07:35:00,113.496,113.541,113.496,113.525,1191399989.0
2005-10-07 07:40:00,113.52,113.575,113.509,113.551,1078900008.0
2005-10-07 07:45:00,113.565,113.569,113.499,113.501,857000000.0
2005-10-07 07:50:00,113.479,113.496,113.431,113.456,847200002.0
2005-10-07 07:55:00,113.453,113.498,113.432,113.492,1529399995.0
2005-10-07 08:00:00,113.478,113.492,113.427,113.458,1154800005.0
2005-10-07 08:05:00,113.475,113.481,113.376,113.38,1447999997.0
2005-10-07 08:10:00,113.378,113.41,113.329,113.329,1305400007.0
2005-10-07 08:15:00,113.335,113.402,113.326,113.402,1047500003.0
2005-10-07 08:20:00,113.405,113.406,113.363,113.37,1258300000.0
2005-10-07 08:25:00,113.37,113.414,113.347,113.388,1246299990.0
2005-10-07 08:30:00,113.342,113.433,113.342,113.398,1311999994.0
2005-10-07 08:35:00,113.402,113.486,113.397,113.472,884400006.0
2005-10-07 08:40:00,113.472,113.473,113.426,113.445,1347600004.0
2005-10-07 08:45:00,113.438,113.469,113.397,113.397,1132900005.0
2005-10-07 08:50:00,113.398,113.412,113.347,113.36,1416699995.0
2005-10-07 08:55:00,113.374,113.405,113.338,113.378,992200007.0
2005-10-07 09:00:00,113.381,113.41,113.365,113.408,1153199994.0
2005-10-07 09:05:00,113.415,113.418,113.381,113.392,1003799987.0
2005-10-07 09:10:00,113.386,113.436,113.386,113.423,1394900007.0
2005-10-07 09:15:00,113.425,113.439,113.42,113.436,855999997.0
2005-10-07 09:20:00,113.444,113.49,113.444,113.461,715099990.0
2005-10-07 09:25:00,113.456,113.49,113.411,113.412,760700010.0
2005-10-07 09:30:00,113.41,113.435,113.398,113.426,947500002.0
2005-10-07 09:35:00,113.428,113.428,113.394,113.408,1182399999.0
2005-10-07 09:40:00,113.417,113.431,113.388,113.396,1070500015.0
2005-10-07 09:45:00,113.402,113.408,113.326,113.328,936900005.0
2005-10-07 09:50:00,113.336,113.35,113.313,113.317,1009700001.0
2005-10-07 09:55:00,113.332,113.385,113.297,113.312,889499996.0
2005-10-07 10:00:00,113.31,113.358,113.302,113.346,1244100010.0
2005-10-07 10:05:00,113.342,113.342,113.293,113.309,1032700012.0
2005-10-07 10:10:00,113.315,113.346,113.307,113.331,948799990.0
2005-10-07 10:15:00,113.334,113.343,113.307,113.312,1249099990.0
2005-10-07 10:20:00,113.323,113.332,113.31,113.328,1246400008.0
2005-10-07 10:25:00,113.33,113.357,113.328,113.357,836999996.0
2005-10-07 10:30:00,113.363,113.371,113.351,113.358,845299994.0
2005-10-07 10:35:00,113.36,113.375,113.353,113.363,735399999.0
2005-10-07 10:40:00,113.367,113.371,113.347,113.355,987000005.0
2005-10-07 10:45:00,113.356,113.362,113.35,113.355,740300003.0
2005-10-07 10:50:00,113.35,113.35,113.302,113.328,985999997.0
2005-10-07 10:55:00,113.33,113.343,113.266,113.266,1027100000.0
2005-10-07 11:00:00,113.278,113.322,113.278,113.32,1108000003.0
2005-10-07 11:05:00,113.326,113.342,113.307,113.337,1245000007.0
2005-10-07 11:10:00,113.338,113.342,113.319,113.335,1252500009.0
2005-10-07 11:15:00,113.33,113.338,113.315,113.328,1267300002.0
2005-10-07 11:20:00,113.335,113.339,113.289,113.29,1094000005.0
2005-10-07 11:25:00,113.289,113.341,113.289,113.304,1080899994.0
2005-10-07 11:30:00,113.306,113.317,113.287,113.295,1011000005.0
2005-10-07 11:35:00,113.29,113.29,113.258,113.29,789200009.0
2005-10-07 11:40:00,113.285,113.323,113.261,113.273,822700004.0
2005-10-07 11:45:00,113.275,113.298,113.265,113.292,1253600016.0
2005-10-07 11:50:00,113.287,113.287,113.253,113.265,1810600006.0
2005-10-07 11:55:00,113.262,113.276,113.252,113.26,1075699994.0
2005-10-07 12:00:00,113.262,113.31,113.262,113.297,938099991.0
2005-10-07 12:05:00,113.3,113.355,113.3,113.314,1119899999.0
2005-10-07 12:10:00,113.319,113.345,113.306,113.345,1546599984.0
2005-10-07 12:15:00,113.365,113.42,113.365,113.395,964000003.0
2005-10-07 12:20:00,113.392,113.395,113.367,113.382,1077800015.0
2005-10-07 12:25:00,113.378,113.385,113.343,113.35,950000007.0
2005-10-07 12:30:00,113.35,113.355,113.335,113.344,963199992.0
2005-10-07 12:35:00,113.345,113.361,113.33,113.34,1111400004.0
2005-10-07 12:40:00,113.347,113.368,113.342,113.342,922700004.0
2005-10-07 12:45:00,113.355,113.398,113.337,113.39,1398200012.0
2005-10-07 12:50:00,113.362,113.395,113.362,113.387,933899999.0
2005-10-07 12:55:00,113.402,113.418,113.389,113.414,1225800006.0
2005-10-07 13:00:00,113.413,113.428,113.393,113.404,815999994.0
2005-10-07 13:05:00,113.402,113.419,113.387,113.387,933600002.0
2005-10-07 13:10:00,113.393,113.393,113.372,113.372,1110199988.0
2005-10-07 13:15:00,113.374,113.415,113.374,113.391,835299991.0
2005-10-07 13:20:00,113.372,113.391,113.358,113.373,1229300004.0
2005-10-07 13:25:00,113.374,113.387,113.369,113.385,695599997.0
2005-10-07 13:30:00,113.386,113.393,113.348,113.377,1719599990.0
2005-10-07 13:35:00,113.375,113.382,113.34,113.35,1067999987.0
2005-10-07 13:40:00,113.355,113.433,113.354,113.429,1383299980.0
2005-10-07 13:45:00,113.399,113.406,113.363,113.402,1067500005.0
2005-10-07 13:50:00,113.407,113.416,113.375,113.385,1394500000.0
2005-10-07 13:55:00,113.387,113.413,113.366,113.395,1026899999.0
2005-10-07 14:00:00,113.4,113.465,113.4,113.439,856999988.0
2005-10-07 14:05:00,113.428,113.461,113.414,113.461,965299993.0
2005-10-07 14:10:00,113.46,113.469,113.44,113.448,961800006.0
2005-10-07 14:15:00,113.452,113.472,113.446,113.459,1502300009.0
2005-10-07 14:20:00,113.459,113.538,113.459,113.465,1341700012.0
2005-10-07 14:25:00,113.467,113.488,113.156,113.156,1018299998.0
2005-10-07 14:30:00,113.144,113.703,113.144,113.682,979099994.0
2005-10-07 14:35:00,113.697,113.817,113.697,113.813,1393799999.0
2005-10-07 14:40:00,113.835,113.897,113.769,113.769,1176900003.0
2005-10-07 14:45:00,113.757,113.757,113.653,113.73,1308600000.0
2005-10-07 14:50:00,113.716,113.805,113.689,113.792,1261399998.0
2005-10-07 14:55:00,113.778,113.837,113.76,113.823,1152700004.0
2005-10-07 15:00:00,113.827,113.902,113.804,113.902,1018299991.0
2005-10-07 15:05:00,113.913,113.958,113.856,113.863,756799997.0
2005-10-07 15:10:00,113.868,113.882,113.837,113.868,1324699996.0
2005-10-07 15:15:00,113.875,113.936,113.851,113.859,1074200003.0
2005-10-07 15:20:00,113.869,113.935,113.869,113.9,1423799980.0
2005-10-07 15:25:00,113.897,113.935,113.859,113.86,928600014.0
2005-10-07 15:30:00,113.862,113.939,113.839,113.915,1054400000.0
2005-10-07 15:35:00,113.913,113.925,113.772,113.801,1285599998.0
2005-10-07 15:40:00,113.793,113.831,113.78,113.785,1105700000.0
2005-10-07 15:45:00,113.781,113.807,113.749,113.749,1186900003.0
2005-10-07 15:50:00,113.749,113.836,113.749,113.83,1289199986.0
2005-10-07 15:55:00,113.837,113.86,113.833,113.836,866199995.0
2005-10-07 16:00:00,113.838,113.848,113.78,113.78,1353900005.0
2005-10-07 16:05:00,113.785,113.819,113.771,113.782,804699996.0
2005-10-07 16:10:00,113.803,113.818,113.78,113.814,1344800009.0
2005-10-07 16:15:00,113.817,113.829,113.746,113.757,1051299998.0
2005-10-07 16:20:00,113.75,113.757,113.709,113.75,1068600006.0
2005-10-07 16:25:00,113.758,113.776,113.752,113.76,1353099994.0
2005-10-07 16:30:00,113.762,113.772,113.739,113.768,1028000000.0
2005-10-07 16:35:00,113.777,113.824,113.765,113.79,1326400003.0
2005-10-07 16:40:00,113.784,113.845,113.773,113.815,908199993.0
2005-10-07 16:45:00,113.807,113.818,113.791,113.8,1082599982.0
2005-10-07 16:50:00,113.797,113.844,113.786,113.844,1056199996.0
2005-10-07 16:55:00,113.836,113.862,113.8,113.804,1230500015.0
2005-10-07 17:00:00,113.801,113.825,113.718,113.718,1147199996.0
2005-10-07 17:05:00,113.718,113.732,113.664,113.7,1310400003.0
2005-10-07 17:10:00,113.708,113.799,113.677,113.799,1198800013.0
2005-10-07 17:15:00,113.79,113.791,113.762,113.773,1110800001.0
2005-10-07 17:20:00,113.784,113.838,113.784,113.817,927700005.0
2005-10-07 17:25:00,113.821,113.838,113.781,113.823,1230600003.0
2005-10-07 17:30:00,113.818,113.818,113.787,113.81,669600000.0
2005-10-07 17:35:00,113.815,113.821,113.79,113.817,1214699983.0
2005-10-07 17:40:00,113.81,113.812,113.792,113.807,900299999.0
2005-10-07 17:45:00,113.81,113.837,113.79,113.805,811200008.0
2005-10-07 17:50:00,113.81,113.831,113.792,113.815,1447100010.0
2005-10-07 17:55:00,113.81,113.817,113.795,113.806,1392399995.0
2005-10-07 18:00:00,113.803,113.85,113.803,113.84,5704700042.0
2005-10-07 18:05:00,113.83,113.88,113.82,113.88,9174500070.0
2005-10-07 18:10:00,113.89,113.95,113.888,113.94,9101300058.0
2005-10-07 18:15:00,113.93,113.97,113.93,113.96,8705900038.0
2005-10-07 18:20:00,113.97,113.97,113.93,113.95,8277500035.0
2005-10-07 18:25:00,113.96,113.99,113.932,113.97,9187100035.0
2005-10-07 18:30:00,113.99,114.0,113.96,113.96,8441200028.0
2005-10-07 18:35:00,113.97,113.999,113.933,113.978,6937800013.0
2005-10-07 18:40:00,113.972,113.984,113.92,113.947,6960600018.0
2005-10-07 18:45:00,113.932,113.965,113.913,113.921,5864399981.0
2005-10-07 18:50:00,113.94,113.94,113.849,113.868,8184200009.0
2005-10-07 18:55:00,113.87,113.909,113.867,113.909,5958799993.0
2005-10-07 19:00:00,113.908,113.908,113.808,113.859,4706699989.0
2005-10-07 19:05:00,113.848,113.895,113.8,113.871,6138399991.0
2005-10-07 19:10:00,113.865,113.884,113.842,113.847,3862499994.0
2005-10-07 19:15:00,113.848,113.876,113.835,113.835,5789600050.0
2005-10-07 19:20:00,113.827,113.827,113.787,113.788,4912399990.0
2005-10-07 19:25:00,113.785,113.829,113.783,113.786,5015400003.0
2005-10-07 19:30:00,113.78,113.809,113.748,113.794,6127500023.0
2005-10-07 19:35:00,113.799,113.843,113.783,113.807,3825000017.0
2005-10-07 19:40:00,113.805,113.834,113.8,113.807,4434600027.0
2005-10-07 19:45:00,113.803,113.81,113.775,113.777,4634300017.0
2005-10-07 19:50:00,113.775,113.799,113.754,113.765,4657700032.0
2005-10-07 19:55:00,113.755,113.766,113.727,113.746,4888400010.0
2005-10-07 20:00:00,113.753,113.787,113.745,113.758,3793799996.0
2005-10-07 20:05:00,113.752,113.795,113.737,113.752,5462299991.0
2005-10-07 20:10:00,113.758,113.798,113.726,113.745,5721900014.0
2005-10-07 20:15:00,113.739,113.786,113.739,113.757,4728100004.0
2005-10-07 20:20:00,113.752,113.777,113.734,113.754,5234299986.0
2005-10-07 20:25:00,113.739,113.783,113.737,113.75,7205000005.0
2005-10-07 20:30:00,113.76,113.76,113.691,113.727,7391500017.0
2005-10-07 20:35:00,113.725,113.788,113.71,113.783,3717600022.0
2005-10-07 20:40:00,113.76,113.79,113.748,113.764,6148799978.0
2005-10-07 20:45:00,113.767,113.797,113.738,113.741,7355600006.0
2005-10-07 20:50:00,113.732,113.79,113.724,113.758,4287700017.0
2005-10-07 20:55:00,113.759,113.813,113.757,113.76,8054300016.0
2005-10-07 21:00:00,113.741,113.782,113.726,113.753,5707300029.0
2005-10-07 21:05:00,113.753,113.771,113.736,113.737,4046100003.0
2005-10-07 21:10:00,113.739,113.819,113.735,113.76,3436899991.0
2005-10-07 21:15:00,113.765,113.817,113.765,113.789,7331600008.0
2005-10-07 21:20:00,113.789,113.833,113.781,113.811,6440200013.0
2005-10-07 21:25:00,113.805,113.83,113.792,113.816,5044500007.0
2005-10-07 21:30:00,113.81,113.829,113.783,113.8,2974600016.0
2005-10-07 21:35:00,113.789,113.827,113.781,113.822,2304699995.0
2005-10-07 21:40:00,113.795,113.832,113.776,113.797,4755100021.0
2005-10-07 21:45:00,113.798,113.828,113.771,113.807,3467500005.0
2005-10-07 21:50:00,113.82,113.824,113.757,113.793,2182899999.0
2005-10-07 21:55:00,113.788,113.793,113.739,113.762,1819999987.0
2005-10-07 22:00:00,113.765,113.785,113.732,113.75,4319599991.0
2005-10-07 22:05:00,113.768,113.804,113.731,113.777,1201299997.0
2005-10-07 22:10:00,113.792,113.819,113.775,113.779,1754300005.0
2005-10-07 22:15:00,113.787,113.816,113.765,113.78,2145600012.0
2005-10-07 22:20:00,113.79,113.803,113.753,113.785,1057099997.0
2005-10-07 22:25:00,113.757,113.789,113.753,113.768,2053299998.0
2005-10-07 22:30:00,113.773,113.787,113.728,113.738,2815200007.0
2005-10-07 22:35:00,113.75,113.771,113.74,113.753,1990499999.0
2005-10-07 22:40:00,113.765,113.827,113.728,113.805,1480800000.0
2005-10-07 22:45:00,113.812,113.865,113.802,113.839,1913700000.0
2005-10-07 22:50:00,113.845,113.848,113.757,113.778,1917699992.0
2005-10-07 22:55:00,113.79,113.81,113.763,113.791,1757799999.0
2005-10-09 23:00:00,113.786,113.812,113.738,113.746,1135399999.0
2005-10-09 23:05:00,113.759,113.774,113.739,113.767,1317300004.0
2005-10-09 23:10:00,113.766,113.777,113.745,113.763,1369799997.0
2005-10-09 23:15:00,113.758,113.778,113.745,113.769,1084599986.0
2005-10-09 23:20:00,113.763,113.785,113.736,113.77,1031200006.0
2005-10-09 23:25:00,113.765,113.77,113.717,113.752,1218499994.0
2005-10-09 23:30:00,113.765,113.788,113.73,113.757,1026000009.0
2005-10-09 23:35:00,113.757,113.77,113.743,113.757,1362000001.0
2005-10-09 23:40:00,113.753,113.772,113.739,113.742,1062799993.0
2005-10-09 23:45:00,113.749,113.774,113.732,113.736,1429899993.0
2005-10-09 23:50:00,113.737,113.776,113.73,113.767,1081300005.0
2005-10-09 23:55:00,113.762,113.765,113.739,113.75,1129099987.0
2005-10-10 00:00:00,113.749,113.767,113.725,113.762,1289000003.0
2005-10-10 00:05:00,113.71,113.757,113.701,113.743,1336599999.0
2005-10-10 00:10:00,113.738,113.77,113.69,113.69,1393000006.0
2005-10-10 00:15:00,113.742,113.758,113.674,113.696,913100001.0
2005-10-10 00:20:00,113.722,113.726,113.672,113.722,1183100007.0
2005-10-10 00:25:00,113.718,113.74,113.693,113.735,1105199999.0
2005-10-10 00:30:00,113.74,113.751,113.704,113.733,1161400009.0
2005-10-10 00:35:00,113.695,113.755,113.688,113.755,1364400004.0
2005-10-10 00:40:00,113.691,113.73,113.676,113.692,1202400001.0
2005-10-10 00:45:00,113.693,113.719,113.669,113.698,771399994.0
2005-10-10 00:50:00,113.741,113.749,113.673,113.745,1083399991.0
2005-10-10 00:55:00,113.753,113.77,113.69,113.768,1352300014.0
2005-10-10 01:00:00,113.752,113.76,113.717,113.737,1054499991.0
2005-10-10 01:05:00,113.763,113.769,113.716,113.743,1057100012.0
2005-10-10 01:10:00,113.755,113.786,113.739,113.759,919999995.0
2005-10-10 01:15:00,113.769,113.796,113.742,113.762,1096100008.0
2005-10-10 01:20:00,113.795,113.801,113.742,113.78,1092299996.0
2005-10-10 01:25:00,113.765,113.78,113.735,113.771,1281900002.0
2005-10-10 01:30:00,113.77,113.789,113.733,113.78,1286400007.0
2005-10-10 01:35:00,113.746,113.776,113.734,113.768,1258499999.0
2005-10-10 01:40:00,113.745,113.77,113.706,113.708,1326099999.0
2005-10-10 01:45:00,113.712,113.736,113.688,113.716,1323500006.0
2005-10-10 01:50:00,113.725,113.746,113.653,113.653,1222000013.0
2005-10-10 01:55:00,113.645,113.679,113.621,113.655,1120500006.0
2005-10-10 02:00:00,113.667,113.697,113.653,113.66,1314000002.0
2005-10-10 02:05:00,113.662,113.71,113.637,113.708,1082399997.0
2005-10-10 02:10:00,113.707,113.755,113.669,113.741,1541500000.0
2005-10-10 02:15:00,113.752,113.756,113.704,113.724,1085200020.0
2005-10-10 02:20:00,113.696,113.723,113.687,113.7,1035600003.0
2005-10-10 02:25:00,113.71,113.747,113.7,113.72,864700006.0
2005-10-10 02:30:00,113.743,113.785,113.73,113.743,1714500013.0
2005-10-10 02:35:00,113.743,113.776,113.726,113.737,1517700007.0
2005-10-10 02:40:00,113.727,113.738,113.695,113.723,994100005.0
2005-10-10 02:45:00,113.718,113.752,113.707,113.736,1552600016.0
2005-10-10 02:50:00,113.713,113.745,113.703,113.72,1065299993.0
2005-10-10 02:55:00,113.75,113.822,113.727,113.796,1105000009.0
2005-10-10 03:00:00,113.796,113.816,113.783,113.795,1039500005.0
2005-10-10 03:05:00,113.805,113.824,113.775,113.795,1332800002.0
2005-10-10 03:10:00,113.8,113.81,113.765,113.778,1235399993.0
2005-10-10 03:15:00,113.78,113.786,113.731,113.739,1293700015.0
2005-10-10 03:20:00,113.74,113.749,113.703,113.71,1064500007.0
2005-10-10 03:25:00,113.719,113.746,113.696,113.736,1111599999.0
2005-10-10 03:30:00,113.718,113.737,113.692,113.714,1356600009.0
2005-10-10 03:35:00,113.71,113.754,113.705,113.747,1156899998.0
2005-10-10 03:40:00,113.745,113.772,113.722,113.751,1096199989.0
2005-10-10 03:45:00,113.758,113.762,113.722,113.749,1038099998.0
2005-10-10 03:50:00,113.743,113.765,113.729,113.752,1174799994.0
2005-10-10 03:55:00,113.758,113.768,113.717,113.717,1150700006.0
2005-10-10 04:00:00,113.74,113.74,113.697,113.715,1050900000.0
2005-10-10 04:05:00,113.717,113.749,113.714,113.741,1326000004.0
2005-10-10 04:10:00,113.733,113.775,113.721,113.773,938499997.0
2005-10-10 04:15:00,113.773,113.834,113.764,113.774,1173200007.0
2005-10-10 04:20:00,113.762,113.806,113.762,113.773,819500003.0
2005-10-10 04:25:00,113.765,113.79,113.74,113.746,1402000005.0
2005-10-10 04:30:00,113.747,113.782,113.734,113.778,971999994.0
2005-10-10 04:35:00,113.762,113.786,113.748,113.754,1378299995.0
2005-10-10 04:40:00,113.762,113.785,113.739,113.762,1092699998.0
2005-10-10 04:45:00,113.768,113.786,113.731,113.754,1316599997.0
2005-10-10 04:50:00,113.749,113.784,113.741,113.76,1161599997.0
2005-10-10 04:55:00,113.762,113.798,113.747,113.76,1105300004.0
2005-10-10 05:00:00,113.763,113.787,113.743,113.773,926400002.0
2005-10-10 05:05:00,113.771,113.826,113.771,113.787,1094200004.0
2005-10-10 05:10:00,113.788,113.805,113.751,113.77,1023099996.0
2005-10-10 05:15:00,113.77,113.792,113.753,113.757,1571300010.0
2005-10-10 05:20:00,113.767,113.788,113.747,113.773,1219400006.0
2005-10-10 05:25:00,113.763,113.8,113.749,113.759,1229800000.0
2005-10-10 05:30:00,113.752,113.771,113.736,113.74,1510499996.0
2005-10-10 05:35:00,113.77,113.775,113.727,113.738,1005199998.0
2005-10-10 05:40:00,113.742,113.761,113.721,113.726,1428800010.0
2005-10-10 05:45:00,113.732,113.77,113.72,113.755,1362900003.0
2005-10-10 05:50:00,113.743,113.763,113.721,113.736,1134299985.0
2005-10-10 05:55:00,113.742,113.747,113.696,113.73,1336200004.0
2005-10-10 06:00:00,113.72,113.762,113.718,113.72,989900008.0
2005-10-10 06:05:00,113.73,113.753,113.704,113.726,1309600001.0
2005-10-10 06:10:00,113.735,113.756,113.708,113.753,1252399996.0
2005-10-10 06:15:00,113.74,113.757,113.726,113.748,946300002.0
2005-10-10 06:20:00,113.755,113.771,113.735,113.752,1237600006.0
2005-10-10 06:25:00,113.75,113.769,113.727,113.732,1091700010.0
2005-10-10 06:30:00,113.737,113.767,113.72,113.732,1017799996.0
2005-10-10 06:35:00,113.742,113.767,113.712,113.76,1172700008.0
2005-10-10 06:40:00,113.77,113.777,113.739,113.776,1142899991.0
2005-10-10 06:45:00,113.778,113.824,113.778,113.816,1042699999.0
2005-10-10 06:50:00,113.805,113.841,113.785,113.824,1274399998.0
2005-10-10 06:55:00,113.827,113.839,113.78,113.815,1105999991.0
2005-10-10 07:00:00,113.797,113.797,113.744,113.744,999799996.0
2005-10-10 07:05:00,113.735,113.758,113.708,113.708,1172399995.0
2005-10-10 07:10:00,113.704,113.751,113.704,113.737,1028799993.0
2005-10-10 07:15:00,113.738,113.74,113.708,113.723,936000004.0
2005-10-10 07:20:00,113.738,113.743,113.712,113.736,1181999999.0
2005-10-10 07:25:00,113.726,113.749,113.707,113.708,1307799995.0
2005-10-10 07:30:00,113.715,113.756,113.707,113.756,1331800001.0
2005-10-10 07:35:00,113.725,113.748,113.71,113.74,1501200000.0
2005-10-10 07:40:00,113.732,113.754,113.697,113.734,1279300009.0
2005-10-10 07:45:00,113.733,113.745,113.695,113.721,1164700004.0
2005-10-10 07:50:00,113.715,113.752,113.711,113.745,971300003.0
2005-10-10 07:55:00,113.749,113.776,113.724,113.758,941099987.0
2005-10-10 08:00:00,113.758,113.79,113.741,113.76,1410999999.0
2005-10-10 08:05:00,113.76,113.794,113.747,113.782,1400000011.0
2005-10-10 08:10:00,113.758,113.788,113.732,113.732,1047400000.0
2005-10-10 08:15:00,113.745,113.768,113.726,113.745,1039500013.0
2005-10-10 08:20:00,113.736,113.765,113.711,113.734,1423999989.0
2005-10-10 08:25:00,113.728,113.779,113.695,113.7,1181300008.0
2005-10-10 08:30:00,113.702,113.716,113.638,113.65,1338199999.0
2005-10-10 08:35:00,113.644,113.674,113.635,113.65,765299995.0
2005-10-10 08:40:00,113.652,113.699,113.643,113.661,1060599997.0
2005-10-10 08:45:00,113.66,113.689,113.658,113.658,1367900003.0
2005-10-10 08:50:00,113.661,113.695,113.637,113.637,1256300005.0
2005-10-10 08:55:00,113.649,113.679,113.635,113.653,710999998.0
2005-10-10 09:00:00,113.65,113.674,113.618,113.62,1121400001.0
2005-10-10 09:05:00,113.623,113.623,113.588,113.595,1222500001.0
2005-10-10 09:10:00,113.588,113.597,113.537,113.566,1038699994.0
2005-10-10 09:15:00,113.571,113.573,113.547,113.56,1180600010.0
2005-10-10 09:20:00,113.565,113.602,113.554,113.558,1036699988.0
2005-10-10 09:25:00,113.562,113.598,113.55,113.588,1265600006.0
2005-10-10 09:30:00,113.59,113.59,113.55,113.562,1079900001.0
2005-10-10 09:35:00,113.565,113.61,113.555,113.607,1185000002.0
2005-10-10 09:40:00,113.615,113.654,113.604,113.627,1205699997.0
2005-10-10 09:45:00,113.63,113.688,113.625,113.648,914399994.0
2005-10-10 09:50:00,113.641,113.654,113.63,113.645,1201500013.0
2005-10-10 09:55:00,113.651,113.659,113.627,113.641,864200003.0
2005-10-10 10:00:00,113.641,113.685,113.633,113.651,1087899998.0
2005-10-10 10:05:00,113.648,113.673,113.63,113.64,1415300018.0
2005-10-10 10:10:00,113.646,113.69,113.646,113.671,1104399997.0
2005-10-10 10:15:00,113.663,113.692,113.655,113.67,1566799989.0
2005-10-10 10:20:00,113.68,113.696,113.645,113.648,1025200003.0
2005-10-10 10:25:00,113.65,113.705,113.643,113.677,1355100010.0
2005-10-10 10:30:00,113.681,113.707,113.668,113.684,1149499999.0
2005-10-10 10:35:00,113.683,113.704,113.664,113.68,1180600004.0
2005-10-10 10:40:00,113.679,113.732,113.672,113.705,1066300004.0
2005-10-10 10:45:00,113.71,113.74,113.695,113.74,1064400002.0
2005-10-10 10:50:00,113.763,113.781,113.744,113.768,996200001.0
2005-10-10 10:55:00,113.75,113.815,113.745,113.814,1394799999.0
2005-10-10 11:00:00,113.818,113.847,113.809,113.812,1068499997.0
2005-10-10 11:05:00,113.808,113.843,113.798,113.82,1087600008.0
2005-10-10 11:10:00,113.822,113.86,113.801,113.848,1184000000.0
2005-10-10 11:15:00,113.84,113.864,113.825,113.83,982899990.0
2005-10-10 11:20:00,113.838,113.862,113.832,113.845,812899997.0
2005-10-10 11:25:00,113.847,113.873,113.841,113.849,698199997.0
2005-10-10 11:30:00,113.852,113.881,113.846,113.881,964700004.0
2005-10-10 11:35:00,113.885,113.893,113.858,113.865,959100000.0
2005-10-10 11:40:00,113.857,113.881,113.85,113.858,1347999993.0
2005-10-10 11:45:00,113.858,113.873,113.809,113.81,1067000001.0
2005-10-10 11:50:00,113.81,113.846,113.808,113.821,1348100014.0
2005-10-10 11:55:00,113.825,113.86,113.802,113.813,1257299996.0
2005-10-10 12:00:00,113.802,113.81,113.787,113.789,915299997.0
2005-10-10 12:05:00,113.793,113.836,113.783,113.83,1458699986.0
2005-10-10 12:10:00,113.835,113.852,113.813,113.819,1442699990.0
2005-10-10 12:15:00,113.827,113.899,113.822,113.88,1310499992.0
2005-10-10 12:20:00,113.875,113.882,113.854,113.858,1244199986.0
2005-10-10 12:25:00,113.856,113.874,113.851,113.86,833500001.0
2005-10-10 12:30:00,113.867,113.876,113.833,113.842,668299998.0
2005-10-10 12:35:00,113.844,113.852,113.833,113.842,1184299998.0
2005-10-10 12:40:00,113.849,113.868,113.848,113.853,984400000.0
2005-10-10 12:45:00,113.865,113.894,113.855,113.878,1233399994.0
2005-10-10 12:50:00,113.875,113.901,113.866,113.879,1054800001.0
2005-10-10 12:55:00,113.896,113.957,113.896,113.939,1128200011.0
2005-10-10 13:00:00,113.922,113.929,113.899,113.92,847700001.0
2005-10-10 13:05:00,113.926,113.956,113.917,113.917,957300004.0
2005-10-10 13:10:00,113.921,113.935,113.899,113.924,1065799996.0
2005-10-10 13:15:00,113.907,113.91,113.88,113.89,957100006.0
2005-10-10 13:20:00,113.897,113.92,113.882,113.909,1265500014.0
2005-10-10 13:25:00,113.91,113.917,113.892,113.896,1024099999.0
2005-10-10 13:30:00,113.91,113.959,113.882,113.959,1416099999.0
2005-10-10 13:35:00,113.944,113.98,113.94,113.963,1299900001.0
2005-10-10 13:40:00,113.97,113.993,113.955,113.982,1463199997.0
2005-10-10 13:45:00,113.98,114.004,113.975,113.997,1006399998.0
2005-10-10 13:50:00,114.001,114.015,113.979,114.015,1123899989.0
2005-10-10 13:55:00,114.022,114.06,114.022,114.04,1194899998.0
2005-10-10 14:00:00,114.04,114.095,114.021,114.095,1433999994.0
2005-10-10 14:05:00,114.106,114.156,114.1,114.1,726899998.0
2005-10-10 14:10:00,114.103,114.114,114.061,114.067,1090000002.0
2005-10-10 14:15:00,114.072,114.118,114.055,114.108,1144100009.0
2005-10-10 14:20:00,114.115,114.129,114.083,114.085,1067300008.0
2005-10-10 14:25:00,114.09,114.133,114.088,114.127,1257100001.0
2005-10-10 14:30:00,114.12,114.164,114.114,114.146,1069100009.0
2005-10-10 14:35:00,114.143,114.175,114.14,114.155,754399993.0
2005-10-10 14:40:00,114.157,114.165,114.15,114.154,1108900007.0
2005-10-10 14:45:00,114.149,114.163,114.114,114.157,456500006.0
2005-10-10 14:50:00,114.15,114.161,114.142,114.147,1059299999.0
2005-10-10 14:55:00,114.145,114.181,114.135,114.174,1142500010.0
2005-10-10 15:00:00,114.167,114.22,114.161,114.17,891099996.0
2005-10-10 15:05:00,114.185,114.214,114.185,114.208,1152000000.0
2005-10-10 15:10:00,114.202,114.267,114.179,114.267,903399991.0
2005-10-10 15:15:00,114.262,114.274,114.23,114.25,875800002.0
2005-10-10 15:20:00,114.255,114.259,114.227,114.23,1275700007.0
2005-10-10 15:25:00,114.225,114.255,114.214,114.236,878199999.0
2005-10-10 15:30:00,114.243,114.243,114.194,114.197,1240400004.0
2005-10-10 15:35:00,114.193,114.204,114.176,114.182,1055100002.0
2005-10-10 15:40:00,114.18,114.192,114.167,114.18,1236099992.0
2005-10-10 15:45:00,114.183,114.209,114.172,114.19,1257200003.0
2005-10-10 15:50:00,114.211,114.211,114.165,114.191,984100004.0
2005-10-10 15:55:00,114.194,114.233,114.189,114.233,609099998.0
2005-10-10 16:00:00,114.245,114.255,114.199,114.199,1135900001.0
2005-10-10 16:05:00,114.198,114.214,114.192,114.197,753100004.0
2005-10-10 16:10:00,114.204,114.228,114.186,114.187,678799991.0
2005-10-10 16:15:00,114.185,114.238,114.185,114.232,1003899998.0
2005-10-10 16:20:00,114.237,114.25,114.225,114.239,1344600006.0
2005-10-10 16:25:00,114.23,114.23,114.189,114.222,954200002.0
2005-10-10 16:30:00,114.22,114.228,114.178,114.187,1030399999.0
2005-10-10 16:35:00,114.201,114.263,114.201,114.259,1358400000.0
2005-10-10 16:40:00,114.262,114.266,114.221,114.239,1377899992.0
2005-10-10 16:45:00,114.243,114.279,114.237,114.272,1032400001.0
2005-10-10 16:50:00,114.268,114.271,114.207,114.217,1391399981.0
2005-10-10 16:55:00,114.207,114.27,114.207,114.27,1233599989.0
2005-10-10 17:00:00,114.272,114.279,114.232,114.266,1192800006.0
2005-10-10 17:05:00,114.285,114.289,114.245,114.253,1109400008.0
2005-10-10 17:10:00,114.255,114.269,114.247,114.262,1229200001.0
2005-10-10 17:15:00,114.262,114.281,114.258,114.262,1144200008.0
2005-10-10 17:20:00,114.273,114.285,114.257,114.26,958599996.0
2005-10-10 17:25:00,114.263,114.265,114.241,114.255,980000004.0
2005-10-10 17:30:00,114.255,114.26,114.24,114.247,741699996.0
2005-10-10 17:35:00,114.245,114.247,114.23,114.247,987099995.0
2005-10-10 17:40:00,114.24,114.279,114.222,114.276,1134400011.0
2005-10-10 17:45:00,114.238,114.273,114.231,114.246,1275799994.0
2005-10-10 17:50:00,114.248,114.278,114.248,114.275,1155800001.0
2005-10-10 17:55:00,114.27,114.285,114.235,114.245,1109299990.0
2005-10-10 18:00:00,114.238,114.25,114.22,114.22,6656199976.0
2005-10-10 18:05:00,114.21,114.22,114.2,114.21,8422399960.0
2005-10-10 18:10:00,114.22,114.228,114.206,114.218,6219999973.0
2005-10-10 18:15:00,114.24,114.262,114.22,114.25,5524400013.0
2005-10-10 18:20:00,114.26,114.29,114.26,114.28,6066599997.0
2005-10-10 18:25:00,114.282,114.291,114.251,114.27,7791699992.0
2005-10-10 18:30:00,114.259,114.281,114.253,114.268,3908299979.0
2005-10-10 18:35:00,114.26,114.281,114.236,114.251,5266500028.0
2005-10-10 18:40:00,114.255,114.284,114.23,114.23,6687900012.0
2005-10-10 18:45:00,114.228,114.277,114.22,114.249,5949200014.0
2005-10-10 18:50:00,114.227,114.261,114.218,114.233,8653199981.0
2005-10-10 18:55:00,114.255,114.27,114.219,114.234,6595700009.0
2005-10-10 19:00:00,114.236,114.262,114.213,114.262,5174200012.0
2005-10-10 19:05:00,114.241,114.259,114.221,114.243,6323399997.0
2005-10-10 19:10:00,114.252,114.276,114.233,114.237,4257100011.0
2005-10-10 19:15:00,114.259,114.277,114.213,114.22,6001299992.0
2005-10-10 19:20:00,114.222,114.26,114.207,114.229,4811299989.0
2005-10-10 19:25:00,114.224,114.268,114.222,114.253,5028599998.0
2005-10-10 19:30:00,114.227,114.254,114.215,114.235,6477099996.0
2005-10-10 19:35:00,114.23,114.271,114.23,114.262,4387000004.0
2005-10-10 19:40:00,114.255,114.281,114.217,114.281,4529799987.0
2005-10-10 19:45:00,114.265,114.278,114.234,114.24,4737999989.0
2005-10-10 19:50:00,114.255,114.281,114.223,114.28,5327700003.0
2005-10-10 19:55:00,114.248,114.268,114.202,114.222,4567000007.0
2005-10-10 20:00:00,114.226,114.28,114.22,114.273,3429900027.0
2005-10-10 20:05:00,114.242,114.277,114.227,114.266,5855899990.0
2005-10-10 20:10:00,114.281,114.281,114.193,114.242,5819600006.0
2005-10-10 20:15:00,114.244,114.255,114.21,114.215,4270200010.0
2005-10-10 20:20:00,114.247,114.251,114.209,114.209,4947899991.0
2005-10-10 20:25:00,114.219,114.251,114.216,114.248,5451299997.0
2005-10-10 20:30:00,114.245,114.261,114.22,114.235,3185300007.0
2005-10-10 20:35:00,114.217,114.25,114.205,114.25,3829999983.0
2005-10-10 20:40:00,114.217,114.258,114.2,114.24,5546800019.0
2005-10-10 20:45:00,114.215,114.253,114.207,114.21,7159899992.0
2005-10-10 20:50:00,114.21,114.249,114.199,114.199,4079600016.0
2005-10-10 20:55:00,114.201,114.236,114.199,114.203,8479900005.0
2005-10-10 21:00:00,114.196,114.208,114.175,114.195,3805900011.0
2005-10-10 21:05:00,114.197,114.242,114.186,114.187,3948800003.0
2005-10-10 21:10:00,114.188,114.195,114.161,114.17,3615399997.0
2005-10-10 21:15:00,114.195,114.195,114.14,114.15,6427900011.0
2005-10-10 21:20:00,114.148,114.178,114.115,114.12,6793799982.0
2005-10-10 21:25:00,114.108,114.141,114.089,114.125,4894699985.0
2005-10-10 21:30:00,114.117,114.151,114.095,114.132,2402099993.0
2005-10-10 21:35:00,114.155,114.161,114.116,114.118,1864100002.0
2005-10-10 21:40:00,114.11,114.129,114.061,114.078,4395500020.0
2005-10-10 21:45:00,114.076,114.105,114.045,114.076,3339900009.0
2005-10-10 21:50:00,114.082,114.1,114.068,114.086,2053799994.0
2005-10-10 21:55:00,114.088,114.108,114.074,114.089,1925700003.0
2005-10-10 22:00:00,114.092,114.135,114.092,114.098,3912599999.0
2005-10-10 22:05:00,114.1,114.125,114.081,114.095,1600900006.0
2005-10-10 22:10:00,114.094,114.123,114.089,114.107,1709700000.0
2005-10-10 22:15:00,114.105,114.143,114.098,114.115,2181099992.0
2005-10-10 22:20:00,114.107,114.139,114.106,114.118,1353499999.0
2005-10-10 22:25:00,114.145,114.154,114.085,114.09,1837400002.0
2005-10-10 22:30:00,114.122,114.124,114.079,114.085,2701300008.0
2005-10-10 22:35:00,114.088,114.12,114.073,114.09,2130100011.0
2005-10-10 22:40:00,114.076,114.104,114.058,114.071,1509899989.0
2005-10-10 22:45:00,114.081,114.089,114.035,114.048,1973200007.0
2005-10-10 22:50:00,114.046,114.071,114.028,114.07,2124000001.0
2005-10-10 22:55:00,114.045,114.107,114.043,114.075,1849800003.0
2005-10-10 23:00:00,114.097,114.137,114.065,114.094,1332700009.0
2005-10-10 23:05:00,114.097,114.133,114.096,114.103,1364200001.0
2005-10-10 23:10:00,114.096,114.123,114.083,114.094,1159200006.0
2005-10-10 23:15:00,114.08,114.107,114.072,114.095,819399996.0
2005-10-10 23:20:00,114.092,114.123,114.077,114.117,1547700001.0
2005-10-10 23:25:00,114.11,114.141,114.097,114.12,1334300005.0
2005-10-10 23:30:00,114.11,114.188,114.11,114.188,1085299993.0
2005-10-10 23:35:00,114.185,114.185,114.106,114.137,860000002.0
2005-10-10 23:40:00,114.142,114.146,114.118,114.124,1378100005.0
2005-10-10 23:45:00,114.122,114.143,114.104,114.128,1128900002.0
2005-10-10 23:50:00,114.122,114.156,114.097,114.143,950400007.0
2005-10-10 23:55:00,114.133,114.149,114.105,114.105,1179299998.0
2005-10-11 00:00:00,114.108,114.139,114.095,114.129,818000001.0
2005-10-11 00:05:00,114.128,114.139,114.1,114.128,971200001.0
2005-10-11 00:10:00,114.132,114.143,114.107,114.115,1216499999.0
2005-10-11 00:15:00,114.102,114.149,114.093,114.12,1282700001.0
2005-10-11 00:20:00,114.112,114.138,114.1,114.116,1358099999.0
2005-10-11 00:25:00,114.147,114.184,114.145,114.179,1190600019.0
2005-10-11 00:30:00,114.168,114.214,114.155,114.213,1250800000.0
2005-10-11 00:35:00,114.205,114.215,114.147,114.173,1354799999.0
2005-10-11 00:40:00,114.19,114.214,114.154,114.173,1252800007.0
2005-10-11 00:45:00,114.172,114.179,114.119,114.132,693099998.0
2005-10-11 00:50:00,114.146,114.164,114.124,114.139,1116900002.0
2005-10-11 00:55:00,114.147,114.23,114.147,114.228,1197200008.0
2005-10-11 01:00:00,114.214,114.252,114.201,114.224,1379300000.0
2005-10-11 01:05:00,114.228,114.257,114.181,114.19,1055000000.0
2005-10-11 01:10:00,114.196,114.241,114.181,114.214,1328600002.0
2005-10-11 01:15:00,114.205,114.229,114.18,114.195,1137200006.0
2005-10-11 01:20:00,114.175,114.197,114.146,114.171,1265799993.0
2005-10-11 01:25:00,114.17,114.192,114.132,114.142,936500005.0
2005-10-11 01:30:00,114.133,114.177,114.112,114.159,1163800010.0
2005-10-11 01:35:00,114.146,114.241,114.146,114.206,942599997.0
2005-10-11 01:40:00,114.201,114.235,114.178,114.199,936399996.0
2005-10-11 01:45:00,114.216,114.218,114.09,114.09,1231800003.0
2005-10-11 01:50:00,114.066,114.121,114.042,114.08,1536499993.0
2005-10-11 01:55:00,114.095,114.095,114.04,114.057,1221300013.0
2005-10-11 02:00:00,114.052,114.127,114.045,114.122,1400699993.0
2005-10-11 02:05:00,114.132,114.153,114.075,114.079,1126100005.0
2005-10-11 02:10:00,114.077,114.099,114.034,114.046,1186000004.0
2005-10-11 02:15:00,114.06,114.114,114.05,114.085,846000007.0
2005-10-11 02:20:00,114.077,114.123,114.064,114.111,1216799998.0
2005-10-11 02:25:00,114.105,114.133,114.096,114.1,1027900001.0
2005-10-11 02:30:00,114.102,114.132,114.085,114.113,1381199991.0
2005-10-11 02:35:00,114.129,114.145,114.101,114.122,916700000.0
2005-10-11 02:40:00,114.117,114.12,114.067,114.082,1242400009.0
2005-10-11 02:45:00,114.078,114.157,114.078,114.124,1306600009.0
2005-10-11 02:50:00,114.116,114.185,114.111,114.182,1087500007.0
2005-10-11 02:55:00,114.175,114.195,114.129,114.187,1235899995.0
2005-10-11 03:00:00,114.182,114.225,114.165,114.176,1152700000.0
2005-10-11 03:05:00,114.165,114.165,114.099,114.102,992500003.0
2005-10-11 03:10:00,114.086,114.107,114.06,114.101,1232000007.0
2005-10-11 03:15:00,114.109,114.143,114.095,114.118,1259800004.0
2005-10-11 03:20:00,114.112,114.112,114.038,114.063,1165799991.0
2005-10-11 03:25:00,114.077,114.102,114.065,114.065,908799997.0
2005-10-11 03:30:00,114.042,114.104,114.042,114.064,1293800004.0
2005-10-11 03:35:00,114.06,114.074,113.986,113.999,1106800003.0
2005-10-11 03:40:00,113.995,114.078,113.956,114.05,1057300003.0
2005-10-11 03:45:00,114.057,114.093,114.05,114.057,1202000014.0
2005-10-11 03:50:00,114.06,114.077,114.042,114.054,1060199998.0
2005-10-11 03:55:00,114.039,114.073,114.017,114.032,1098999998.0
2005-10-11 04:00:00,114.02,114.04,114.01,114.019,1183599999.0
2005-10-11 04:05:00,114.009,114.046,113.974,114.018,1144200011.0
2005-10-11 04:10:00,114.017,114.048,114.004,114.048,1225800000.0
2005-10-11 04:15:00,114.053,114.066,114.021,114.066,1022100012.0
2005-10-11 04:20:00,114.042,114.065,114.008,114.065,1499800001.0
2005-10-11 04:25:00,114.053,114.09,114.045,114.074,1338599991.0
2005-10-11 04:30:00,114.072,114.12,114.057,114.106,1201199992.0
2005-10-11 04:35:00,114.09,114.122,114.052,114.068,757000001.0
2005-10-11 04:40:00,114.082,114.091,114.015,114.069,1229699988.0
2005-10-11 04:45:00,114.087,114.088,114.033,114.033,1258699988.0
2005-10-11 04:50:00,114.03,114.074,114.029,114.048,811700002.0
2005-10-11 04:55:00,114.053,114.089,114.041,114.08,1338000000.0
2005-10-11 05:00:00,114.082,114.097,114.066,114.084,1130500006.0
2005-10-11 05:05:00,114.098,114.128,114.064,114.122,832899992.0
2005-10-11 05:10:00,114.128,114.136,114.087,114.092,818899994.0
2005-10-11 05:15:00,114.093,114.108,114.067,114.095,760299999.0
2005-10-11 05:20:00,114.103,114.103,114.062,114.088,1357700000.0
2005-10-11 05:25:00,114.078,114.099,114.05,114.05,1455800017.0
2005-10-11 05:30:00,114.06,114.064,114.035,114.035,1145800005.0
2005-10-11 05:35:00,114.058,114.066,114.018,114.041,1455000005.0
2005-10-11 05:40:00,114.051,114.077,114.03,114.057,1097400004.0
2005-10-11 05:45:00,114.06,114.095,114.041,114.09,998999999.0
2005-10-11 05:50:00,114.085,114.108,114.072,114.095,1009400008.0
2005-10-11 05:55:00,114.098,114.106,114.07,114.086,1229600002.0
2005-10-11 06:00:00,114.09,114.141,114.084,114.123,1335700005.0
2005-10-11 06:05:00,114.115,114.135,114.095,114.115,1041400010.0
2005-10-11 06:10:00,114.12,114.124,114.081,114.092,1150199992.0
2005-10-11 06:15:00,114.112,114.117,114.06,114.078,936099996.0
2005-10-11 06:20:00,114.08,114.097,114.064,114.095,1409200010.0
2005-10-11 06:25:00,114.078,114.113,114.067,114.102,1035100010.0
2005-10-11 06:30:00,114.117,114.126,114.084,114.09,1524300002.0
2005-10-11 06:35:00,114.088,114.119,114.071,114.106,1297799999.0
2005-10-11 06:40:00,114.118,114.141,114.09,114.125,1231999998.0
2005-10-11 06:45:00,114.118,114.144,114.104,114.119,1188400008.0
2005-10-11 06:50:00,114.118,114.167,114.105,114.139,1484499996.0
2005-10-11 06:55:00,114.15,114.158,114.093,114.103,1218000005.0
2005-10-11 07:00:00,114.091,114.091,114.029,114.07,1023499994.0
2005-10-11 07:05:00,114.08,114.096,114.034,114.047,1273099997.0
2005-10-11 07:10:00,114.045,114.07,114.03,114.05,1058400010.0
2005-10-11 07:15:00,114.053,114.101,114.042,114.08,1007699999.0
2005-10-11 07:20:00,114.11,114.125,114.074,114.076,1581899996.0
2005-10-11 07:25:00,114.078,114.09,114.019,114.032,1069900006.0
2005-10-11 07:30:00,114.022,114.053,113.999,114.053,1415600010.0
2005-10-11 07:35:00,114.03,114.051,113.994,114.014,1269900007.0
2005-10-11 07:40:00,114.007,114.021,113.983,114.011,1261300004.0
2005-10-11 07:45:00,114.022,114.062,114.022,114.043,1068500000.0
2005-10-11 07:50:00,114.036,114.082,114.003,114.069,687200001.0
2005-10-11 07:55:00,114.068,114.072,114.038,114.051,1043700006.0
2005-10-11 08:00:00,114.05,114.097,114.049,114.096,874500011.0
2005-10-11 08:05:00,114.112,114.129,114.081,114.093,1092100005.0
2005-10-11 08:10:00,114.085,114.117,114.08,114.102,972399998.0
2005-10-11 08:15:00,114.123,114.136,114.073,114.075,1161400000.0
2005-10-11 08:20:00,114.068,114.121,114.063,114.11,1127899999.0
2005-10-11 08:25:00,114.122,114.163,114.1,114.158,1130099995.0
2005-10-11 08:30:00,114.161,114.197,114.152,114.181,1149699993.0
2005-10-11 08:35:00,114.185,114.244,114.168,114.221,1241200009.0
2005-10-11 08:40:00,114.251,114.251,114.135,114.142,1290500005.0
2005-10-11 08:45:00,114.128,114.161,114.12,114.12,1401299987.0
2005-10-11 08:50:00,114.119,114.176,114.1,114.149,1488700008.0
2005-10-11 08:55:00,114.15,114.183,114.142,114.157,750100002.0
2005-10-11 09:00:00,114.162,114.162,114.125,114.125,1306500007.0
2005-10-11 09:05:00,114.128,114.16,114.126,114.147,1116600003.0
2005-10-11 09:10:00,114.136,114.141,114.089,114.093,1330899999.0
2005-10-11 09:15:00,114.099,114.119,114.085,114.108,1002300002.0
2005-10-11 09:20:00,114.112,114.121,114.091,114.107,1311700010.0
2005-10-11 09:25:00,114.111,114.119,114.081,114.101,1006299992.0
2005-10-11 09:30:00,114.09,114.098,114.033,114.045,1258200003.0
2005-10-11 09:35:00,114.037,114.057,114.014,114.04,1264099997.0
2005-10-11 09:40:00,114.047,114.052,114.014,114.021,1237099995.0
2005-10-11 09:45:00,114.022,114.041,114.017,114.019,1293699998.0
2005-10-11 09:50:00,114.025,114.033,114.011,114.021,1003200005.0
2005-10-11 09:55:00,113.993,114.063,113.992,114.063,1226899996.0
2005-10-11 10:00:00,114.067,114.067,114.0,114.009,1049200010.0
2005-10-11 10:05:00,114.017,114.022,113.927,113.927,1163399997.0
2005-10-11 10:10:00,113.925,113.939,113.905,113.916,1397900011.0
2005-10-11 10:15:00,113.917,113.969,113.912,113.925,1408399987.0
2005-10-11 10:20:00,113.942,113.942,113.93,113.931,1176099993.0
2005-10-11 10:25:00,113.93,113.931,113.897,113.913,940399998.0
2005-10-11 10:30:00,113.918,113.934,113.901,113.901,1268300009.0
2005-10-11 10:35:00,113.903,113.91,113.845,113.862,731200000.0
2005-10-11 10:40:00,113.856,113.856,113.832,113.834,1305500002.0
2005-10-11 10:45:00,113.833,113.859,113.828,113.855,803799999.0
2005-10-11 10:50:00,113.858,113.874,113.846,113.861,1267600008.0
2005-10-11 10:55:00,113.853,113.853,113.811,113.811,1037900000.0
2005-10-11 11:00:00,113.818,113.894,113.814,113.883,1359799988.0
2005-10-11 11:05:00,113.883,113.946,113.883,113.935,1256500003.0
2005-10-11 11:10:00,113.931,113.936,113.91,113.925,927300002.0
2005-10-11 11:15:00,113.92,113.927,113.879,113.879,1003599999.0
2005-10-11 11:20:00,113.88,113.914,113.851,113.907,1148499984.0
2005-10-11 11:25:00,113.91,113.961,113.909,113.933,1176000010.0
2005-10-11 11:30:00,113.934,113.961,113.92,113.944,698400006.0
2005-10-11 11:35:00,113.948,113.968,113.881,113.881,824100005.0
2005-10-11 11:40:00,113.865,113.911,113.853,113.853,1061600010.0
2005-10-11 11:45:00,113.853,113.899,113.838,113.897,1135000009.0
2005-10-11 11:50:00,113.894,113.894,113.869,113.893,1454300001.0
2005-10-11 11:55:00,113.896,113.959,113.896,113.95,925600003.0
2005-10-11 12:00:00,113.949,113.975,113.94,113.968,1111599997.0
2005-10-11 12:05:00,113.967,113.975,113.949,113.962,1298499984.0
2005-10-11 12:10:00,113.964,114.002,113.958,114.002,1285899989.0
2005-10-11 12:15:00,114.015,114.04,114.001,114.04,992600004.0
2005-10-11 12:20:00,114.044,114.071,114.043,114.057,1032799985.0
2005-10-11 12:25:00,114.047,114.082,114.047,114.072,1245500004.0
2005-10-11 12:30:00,114.068,114.074,114.035,114.051,1371100006.0
2005-10-11 12:35:00,114.058,114.162,114.058,114.162,976400000.0
2005-10-11 12:40:00,114.16,114.179,114.122,114.133,1132099990.0
2005-10-11 12:45:00,114.147,114.157,114.104,114.104,1301299998.0
2005-10-11 12:50:00,114.1,114.13,114.087,114.104,1166900003.0
2005-10-11 12:55:00,114.122,114.149,114.109,114.132,1121800009.0
2005-10-11 13:00:00,114.131,114.14,114.1,114.12,983599989.0
2005-10-11 13:05:00,114.105,114.131,114.089,114.089,987399993.0
2005-10-11 13:10:00,114.102,114.116,114.056,114.078,801299993.0
2005-10-11 13:15:00,114.078,114.081,114.044,114.046,868000007.0
2005-10-11 13:20:00,114.06,114.091,114.039,114.091,972799996.0
2005-10-11 13:25:00,114.077,114.127,114.07,114.075,877400010.0
2005-10-11 13:30:00,114.076,114.118,114.074,114.1,1310300000.0
2005-10-11 13:35:00,114.102,114.134,114.051,114.06,994200006.0
2005-10-11 13:40:00,114.067,114.101,114.028,114.057,1141600002.0
2005-10-11 13:45:00,114.062,114.101,114.061,114.063,1136000011.0
2005-10-11 13:50:00,114.065,114.074,114.024,114.035,994999996.0
2005-10-11 13:55:00,114.035,114.057,114.015,114.033,1414500005.0
2005-10-11 14:00:00,114.042,114.055,114.037,114.048,1066100007.0
2005-10-11 14:05:00,114.045,114.079,114.034,114.058,1196999988.0
2005-10-11 14:10:00,114.055,114.121,114.037,114.116,1513300005.0
2005-10-11 14:15:00,114.127,114.165,114.117,114.154,1244499998.0
2005-10-11 14:20:00,114.148,114.17,114.114,114.114,1063900010.0
2005-10-11 14:25:00,114.124,114.15,114.124,114.13,1005100006.0
2005-10-11 14:30:00,114.121,114.132,114.114,114.114,633000004.0
2005-10-11 14:35:00,114.108,114.113,114.082,114.086,762399996.0
2005-10-11 14:40:00,114.089,114.141,114.077,114.104,1368400002.0
2005-10-11 14:45:00,114.099,114.124,114.087,114.113,786800002.0
2005-10-11 14:50:00,114.112,114.161,114.112,114.161,1053800001.0
2005-10-11 14:55:00,114.165,114.185,114.147,114.173,1131299988.0
2005-10-11 15:00:00,114.15,114.176,114.14,114.162,1078099995.0
2005-10-11 15:05:00,114.167,114.172,114.147,114.158,999199999.0
2005-10-11 15:10:00,114.153,114.161,114.144,114.157,1267199998.0
2005-10-11 15:15:00,114.148,114.168,114.148,114.16,974899988.0
2005-10-11 15:20:00,114.167,114.183,114.156,114.18,1286399998.0
2005-10-11 15:25:00,114.18,114.182,114.145,114.145,959299994.0
2005-10-11 15:30:00,114.135,114.151,114.107,114.151,1080999996.0
2005-10-11 15:35:00,114.157,114.187,114.155,114.178,1314999995.0
2005-10-11 15:40:00,114.181,114.211,114.168,114.193,1190599998.0
2005-10-11 15:45:00,114.193,114.229,114.183,114.207,1248699996.0
2005-10-11 15:50:00,114.202,114.225,114.191,114.22,1192500006.0
2005-10-11 15:55:00,114.231,114.231,114.212,114.223,1201400003.0
2005-10-11 16:00:00,114.23,114.265,114.222,114.257,1037699996.0
2005-10-11 16:05:00,114.26,114.299,114.245,114.287,966799999.0
2005-10-11 16:10:00,114.299,114.316,114.244,114.247,931100001.0
2005-10-11 16:15:00,114.243,114.289,114.241,114.241,1010999995.0
2005-10-11 16:20:00,114.248,114.252,114.204,114.252,1095600002.0
2005-10-11 16:25:00,114.253,114.3,114.247,114.261,1281799994.0
2005-10-11 16:30:00,114.266,114.291,114.266,114.279,964299998.0
2005-10-11 16:35:00,114.282,114.338,114.269,114.33,1289800007.0
2005-10-11 16:40:00,114.336,114.372,114.336,114.369,941899987.0
2005-10-11 16:45:00,114.377,114.385,114.337,114.342,1049999990.0
2005-10-11 16:50:00,114.338,114.351,114.305,114.33,1342700002.0
2005-10-11 16:55:00,114.326,114.37,114.317,114.365,1167099990.0
2005-10-11 17:00:00,114.362,114.362,114.324,114.34,1289499999.0
2005-10-11 17:05:00,114.343,114.353,114.298,114.298,778299996.0
2005-10-11 17:10:00,114.301,114.301,114.23,114.23,1138499992.0
2005-10-11 17:15:00,114.225,114.283,114.225,114.249,1097900000.0
2005-10-11 17:20:00,114.246,114.289,114.23,114.25,1132900004.0
2005-10-11 17:25:00,114.25,114.293,114.241,114.293,1242500005.0
2005-10-11 17:30:00,114.291,114.291,114.277,114.283,799499994.0
2005-10-11 17:35:00,114.297,114.309,114.259,114.266,1086100001.0
2005-10-11 17:40:00,114.275,114.288,114.259,114.265,1120100009.0
2005-10-11 17:45:00,114.262,114.264,114.222,114.235,1079900006.0
2005-10-11 17:50:00,114.235,114.257,114.224,114.231,1334700026.0
2005-10-11 17:55:00,114.216,114.243,114.2,114.207,1100799994.0
2005-10-11 18:00:00,114.203,114.26,114.18,114.26,6351800024.0
2005-10-11 18:05:00,114.25,114.29,114.25,114.28,8124400032.0
2005-10-11 18:10:00,114.28,114.3,114.27,114.3,9267600042.0
2005-10-11 18:15:00,114.29,114.3,114.27,114.29,6640800032.0
2005-10-11 18:20:00,114.28,114.35,114.28,114.33,8301000040.0
2005-10-11 18:25:00,114.34,114.35,114.322,114.35,7126400006.0
2005-10-11 18:30:00,114.33,114.37,114.321,114.33,8520999931.0
2005-10-11 18:35:00,114.32,114.339,114.3,114.328,6129099973.0
2005-10-11 18:40:00,114.327,114.364,114.287,114.338,7174499989.0
2005-10-11 18:45:00,114.338,114.445,114.332,114.437,5644700000.0
2005-10-11 18:50:00,114.444,114.461,114.425,114.433,8582299973.0
2005-10-11 18:55:00,114.43,114.46,114.417,114.447,4738899990.0
2005-10-11 19:00:00,114.437,114.451,114.42,114.438,4745499987.0
2005-10-11 19:05:00,114.432,114.441,114.407,114.409,5867699978.0
2005-10-11 19:10:00,114.408,114.44,114.401,114.423,3654799999.0
2005-10-11 19:15:00,114.406,114.428,114.399,114.411,6060600001.0
2005-10-11 19:20:00,114.408,114.423,114.399,114.4,4724999989.0
2005-10-11 19:25:00,114.395,114.433,114.395,114.426,6721600051.0
2005-10-11 19:30:00,114.423,114.438,114.409,114.415,6525600016.0
2005-10-11 19:35:00,114.416,114.45,114.413,114.425,4247600002.0
2005-10-11 19:40:00,114.428,114.451,114.41,114.443,4007900005.0
2005-10-11 19:45:00,114.481,114.481,114.437,114.437,5057300012.0
2005-10-11 19:50:00,114.435,114.479,114.423,114.456,5031200029.0
2005-10-11 19:55:00,114.447,114.465,114.438,114.454,4131700003.0
2005-10-11 20:00:00,114.458,114.481,114.42,114.457,3072400014.0
2005-10-11 20:05:00,114.452,114.482,114.452,114.461,5332000003.0
2005-10-11 20:10:00,114.463,114.488,114.448,114.455,4818300019.0
2005-10-11 20:15:00,114.455,114.477,114.431,114.463,4441100004.0
2005-10-11 20:20:00,114.464,114.491,114.451,114.457,5340999992.0
2005-10-11 20:25:00,114.467,114.59,114.459,114.54,7379100016.0
2005-10-11 20:30:00,114.55,114.55,114.49,114.525,6208299991.0
2005-10-11 20:35:00,114.522,114.612,114.504,114.579,3350000007.0
2005-10-11 20:40:00,114.59,114.622,114.551,114.575,6374900007.0
2005-10-11 20:45:00,114.575,114.626,114.547,114.608,7329899993.0
2005-10-11 20:50:00,114.61,114.629,114.557,114.568,4031900014.0
2005-10-11 20:55:00,114.563,114.591,114.542,114.55,7938699993.0
2005-10-11 21:00:00,114.564,114.605,114.525,114.535,5109100007.0
2005-10-11 21:05:00,114.537,114.578,114.516,114.55,4212799998.0
2005-10-11 21:10:00,114.542,114.548,114.512,114.514,3270499994.0
2005-10-11 21:15:00,114.507,114.536,114.496,114.498,7002099987.0
2005-10-11 21:20:00,114.496,114.516,114.492,114.5,6421499987.0
2005-10-11 21:25:00,114.5,114.534,114.498,114.504,4722399991.0
2005-10-11 21:30:00,114.5,114.515,114.484,114.49,2766600009.0
2005-10-11 21:35:00,114.492,114.502,114.442,114.461,2159900001.0
2005-10-11 21:40:00,114.459,114.51,114.456,114.493,3631300029.0
2005-10-11 21:45:00,114.496,114.549,114.491,114.519,3686200008.0
2005-10-11 21:50:00,114.513,114.556,114.507,114.507,2036200008.0
2005-10-11 21:55:00,114.523,114.563,114.516,114.53,1550999984.0
2005-10-11 22:00:00,114.53,114.573,114.465,114.467,4186300021.0
2005-10-11 22:05:00,114.498,114.498,114.433,114.446,995699999.0
2005-10-11 22:10:00,114.443,114.508,114.443,114.496,2123599997.0
2005-10-11 22:15:00,114.5,114.511,114.458,114.473,2089299991.0
2005-10-11 22:20:00,114.482,114.491,114.439,114.457,1191500009.0
2005-10-11 22:25:00,114.47,114.481,114.438,114.438,2281099997.0
2005-10-11 22:30:00,114.447,114.518,114.447,114.51,2717400000.0
2005-10-11 22:35:00,114.486,114.513,114.477,114.491,1947299999.0
2005-10-11 22:40:00,114.496,114.513,114.479,114.495,1590600001.0
2005-10-11 22:45:00,114.498,114.54,114.489,114.515,1528199998.0
2005-10-11 22:50:00,114.53,114.545,114.504,114.532,1799299987.0
2005-10-11 22:55:00,114.531,114.567,114.499,114.545,1791399993.0
2005-10-11 23:00:00,114.557,114.583,114.536,114.57,1189800001.0
2005-10-11 23:05:00,114.565,114.581,114.525,114.525,1379299988.0
2005-10-11 23:10:00,114.53,114.551,114.493,114.508,1506599997.0
2005-10-11 23:15:00,114.517,114.528,114.453,114.506,1152200006.0
2005-10-11 23:20:00,114.507,114.519,114.475,114.48,1194099997.0
2005-10-11 23:25:00,114.49,114.521,114.48,114.497,1341499994.0
2005-10-11 23:30:00,114.498,114.522,114.482,114.509,1206500008.0
2005-10-11 23:35:00,114.508,114.527,114.49,114.5,1488899992.0
2005-10-11 23:40:00,114.501,114.55,114.484,114.499,1368100008.0
2005-10-11 23:45:00,114.542,114.55,114.491,114.513,1459299991.0
2005-10-11 23:50:00,114.525,114.548,114.506,114.517,1155299997.0
2005-10-11 23:55:00,114.518,114.558,114.504,114.504,1195100000.0
2005-10-12 00:00:00,114.507,114.555,114.496,114.539,1257399987.0
2005-10-12 00:05:00,114.54,114.574,114.53,114.564,1308600008.0
2005-10-12 00:10:00,114.56,114.583,114.495,114.527,1241799998.0
2005-10-12 00:15:00,114.532,114.548,114.516,114.516,1086699999.0
2005-10-12 00:20:00,114.52,114.574,114.514,114.528,1196600002.0
2005-10-12 00:25:00,114.522,114.567,114.51,114.549,1379700010.0
2005-10-12 00:30:00,114.56,114.568,114.521,114.544,1048500004.0
2005-10-12 00:35:00,114.55,114.599,114.522,114.578,1069699994.0
2005-10-12 00:40:00,114.577,114.593,114.52,114.536,1192199993.0
2005-10-12 00:45:00,114.543,114.595,114.533,114.591,1077599996.0
2005-10-12 00:50:00,114.573,114.604,114.542,114.588,1273699999.0
2005-10-12 00:55:00,114.571,114.603,114.557,114.588,1256499998.0
2005-10-12 01:00:00,114.577,114.593,114.548,114.567,1201700011.0
2005-10-12 01:05:00,114.58,114.585,114.537,114.563,1228199998.0
2005-10-12 01:10:00,114.555,114.594,114.544,114.575,957300000.0
2005-10-12 01:15:00,114.577,114.618,114.55,114.578,1068900007.0
2005-10-12 01:20:00,114.584,114.626,114.573,114.605,1295500004.0
2005-10-12 01:25:00,114.607,114.627,114.595,114.613,1231699997.0
2005-10-12 01:30:00,114.605,114.644,114.605,114.619,1093099987.0
2005-10-12 01:35:00,114.65,114.653,114.563,114.578,1083099996.0
2005-10-12 01:40:00,114.58,114.595,114.562,114.58,852800003.0
2005-10-12 01:45:00,114.595,114.608,114.564,114.573,960400003.0
2005-10-12 01:50:00,114.57,114.584,114.507,114.532,992200007.0
2005-10-12 01:55:00,114.542,114.576,114.521,114.55,1484500010.0
2005-10-12 02:00:00,114.552,114.582,114.545,114.555,933800001.0
2005-10-12 02:05:00,114.553,114.575,114.522,114.527,1093799993.0
2005-10-12 02:10:00,114.522,114.56,114.517,114.552,1407600005.0
2005-10-12 02:15:00,114.543,114.588,114.543,114.563,1124600000.0
2005-10-12 02:20:00,114.567,114.623,114.559,114.602,1152999998.0
2005-10-12 02:25:00,114.628,114.659,114.61,114.637,955399995.0
2005-10-12 02:30:00,114.635,114.657,114.596,114.611,1269799997.0
2005-10-12 02:35:00,114.617,114.623,114.59,114.605,1002600013.0
2005-10-12 02:40:00,114.602,114.613,114.564,114.568,1749900006.0
2005-10-12 02:45:00,114.57,114.605,114.554,114.596,1512600006.0
2005-10-12 02:50:00,114.568,114.65,114.568,114.638,1302300002.0
2005-10-12 02:55:00,114.635,114.691,114.627,114.658,920400007.0
2005-10-12 03:00:00,114.653,114.69,114.635,114.659,1039800006.0
2005-10-12 03:05:00,114.655,114.676,114.618,114.632,1155300009.0
2005-10-12 03:10:00,114.622,114.694,114.616,114.664,1146099990.0
2005-10-12 03:15:00,114.678,114.706,114.644,114.645,1173700007.0
2005-10-12 03:20:00,114.66,114.68,114.624,114.627,1273400006.0
2005-10-12 03:25:00,114.64,114.676,114.614,114.618,1282800000.0
2005-10-12 03:30:00,114.615,114.633,114.582,114.607,1010599999.0
2005-10-12 03:35:00,114.595,114.615,114.552,114.586,1252800001.0
2005-10-12 03:40:00,114.582,114.615,114.569,114.6,946099997.0
2005-10-12 03:45:00,114.59,114.625,114.574,114.597,1120499984.0
2005-10-12 03:50:00,114.62,114.652,114.606,114.635,991700006.0
2005-10-12 03:55:00,114.626,114.665,114.626,114.627,1272299991.0
2005-10-12 04:00:00,114.625,114.654,114.569,114.577,1060500000.0
2005-10-12 04:05:00,114.581,114.591,114.54,114.548,1176499988.0
2005-10-12 04:10:00,114.543,114.571,114.534,114.571,1290999988.0
2005-10-12 04:15:00,114.573,114.606,114.558,114.598,1323599994.0
2005-10-12 04:20:00,114.574,114.589,114.531,114.549,1327399998.0
2005-10-12 04:25:00,114.538,114.579,114.537,114.554,1066100018.0
2005-10-12 04:30:00,114.547,114.603,114.547,114.583,998300000.0
2005-10-12 04:35:00,114.573,114.609,114.553,114.565,1038500002.0
2005-10-12 04:40:00,114.57,114.607,114.568,114.582,1197799988.0
2005-10-12 04:45:00,114.582,114.583,114.535,114.546,1157999999.0
2005-10-12 04:50:00,114.545,114.571,114.545,114.563,1350899998.0
2005-10-12 04:55:00,114.562,114.6,114.55,114.573,1149399997.0
2005-10-12 05:00:00,114.579,114.597,114.553,114.575,1216400002.0
2005-10-12 05:05:00,114.566,114.59,114.548,114.568,1284099994.0
2005-10-12 05:10:00,114.575,114.599,114.555,114.568,1274200000.0
2005-10-12 05:15:00,114.578,114.604,114.555,114.57,1338599996.0
2005-10-12 05:20:00,114.607,114.607,114.553,114.58,1495900005.0
2005-10-12 05:25:00,114.587,114.603,114.552,114.57,1084899984.0
2005-10-12 05:30:00,114.59,114.608,114.559,114.58,1463200008.0
2005-10-12 05:35:00,114.59,114.6,114.552,114.552,1115099995.0
2005-10-12 05:40:00,114.568,114.596,114.549,114.59,953000004.0
2005-10-12 05:45:00,114.57,114.595,114.55,114.552,895200006.0
2005-10-12 05:50:00,114.548,114.585,114.479,114.486,1090800004.0
2005-10-12 05:55:00,114.489,114.535,114.473,114.478,1658299991.0
2005-10-12 06:00:00,114.49,114.531,114.49,114.503,1023900003.0
2005-10-12 06:05:00,114.522,114.535,114.508,114.529,1079599990.0
2005-10-12 06:10:00,114.53,114.547,114.493,114.514,1115400005.0
2005-10-12 06:15:00,114.523,114.547,114.5,114.525,1438599993.0
2005-10-12 06:20:00,114.519,114.571,114.516,114.535,1380300002.0
2005-10-12 06:25:00,114.54,114.585,114.519,114.564,1310199989.0
2005-10-12 06:30:00,114.568,114.615,114.566,114.61,1080099998.0
2005-10-12 06:35:00,114.619,114.667,114.61,114.626,1435599997.0
2005-10-12 06:40:00,114.63,114.675,114.614,114.633,1151400008.0
2005-10-12 06:45:00,114.615,114.651,114.585,114.61,1317699984.0
2005-10-12 06:50:00,114.612,114.65,114.592,114.622,1251499997.0
2005-10-12 06:55:00,114.618,114.666,114.617,114.665,1080800006.0
2005-10-12 07:00:00,114.637,114.649,114.605,114.605,1043800005.0
2005-10-12 07:05:00,114.623,114.636,114.586,114.615,1387300019.0
2005-10-12 07:10:00,114.622,114.659,114.607,114.645,1149100002.0
2005-10-12 07:15:00,114.645,114.66,114.598,114.619,910999997.0
2005-10-12 07:20:00,114.609,114.639,114.554,114.58,1277400006.0
2005-10-12 07:25:00,114.595,114.624,114.572,114.586,1165600010.0
2005-10-12 07:30:00,114.585,114.622,114.579,114.597,1394500001.0
2005-10-12 07:35:00,114.605,114.619,114.582,114.593,981300009.0
2005-10-12 07:40:00,114.607,114.636,114.587,114.594,985900010.0
2005-10-12 07:45:00,114.597,114.63,114.584,114.602,1407600005.0
2005-10-12 07:50:00,114.593,114.622,114.56,114.622,904500003.0
2005-10-12 07:55:00,114.634,114.634,114.557,114.609,1091999996.0
2005-10-12 08:00:00,114.598,114.671,114.598,114.648,800399998.0
2005-10-12 08:05:00,114.661,114.677,114.618,114.642,1377999999.0
2005-10-12 08:10:00,114.651,114.661,114.628,114.656,1211999994.0
2005-10-12 08:15:00,114.66,114.685,114.611,114.614,781900007.0
2005-10-12 08:20:00,114.617,114.639,114.61,114.611,807600002.0
2005-10-12 08:25:00,114.622,114.671,114.62,114.658,1177499998.0
2005-10-12 08:30:00,114.66,114.673,114.643,114.653,1433600008.0
2005-10-12 08:35:00,114.665,114.673,114.622,114.623,896199993.0
2005-10-12 08:40:00,114.632,114.661,114.61,114.613,1084099996.0
2005-10-12 08:45:00,114.61,114.658,114.61,114.638,1109900010.0
2005-10-12 08:50:00,114.633,114.715,114.622,114.715,1262399994.0
2005-10-12 08:55:00,114.704,114.745,114.664,114.677,1010099996.0
2005-10-12 09:00:00,114.688,114.7,114.637,114.639,1060400009.0
2005-10-12 09:05:00,114.645,114.678,114.64,114.662,1246500007.0
2005-10-12 09:10:00,114.657,114.693,114.649,114.661,1463800002.0
2005-10-12 09:15:00,114.667,114.688,114.654,114.654,1197900012.0
2005-10-12 09:20:00,114.648,114.664,114.637,114.648,1286000004.0
2005-10-12 09:25:00,114.66,114.671,114.616,114.637,986100009.0
2005-10-12 09:30:00,114.64,114.667,114.633,114.662,1087700006.0
2005-10-12 09:35:00,114.666,114.666,114.627,114.635,1235399996.0
2005-10-12 09:40:00,114.645,114.656,114.623,114.638,828999998.0
2005-10-12 09:45:00,114.645,114.674,114.624,114.639,1523000015.0
2005-10-12 09:50:00,114.635,114.67,114.62,114.622,818900002.0
2005-10-12 09:55:00,114.628,114.64,114.614,114.628,879300004.0
2005-10-12 10:00:00,114.634,114.651,114.547,114.547,1419699997.0
2005-10-12 10:05:00,114.533,114.576,114.523,114.55,1043099992.0
2005-10-12 10:10:00,114.554,114.561,114.489,114.513,1223899995.0
2005-10-12 10:15:00,114.514,114.532,114.503,114.514,1544299988.0
2005-10-12 10:20:00,114.53,114.548,114.528,114.538,1332400008.0
2005-10-12 10:25:00,114.54,114.553,114.523,114.523,1331399990.0
2005-10-12 10:30:00,114.532,114.54,114.467,114.496,1158500004.0
2005-10-12 10:35:00,114.5,114.525,114.491,114.51,940299998.0
2005-10-12 10:40:00,114.501,114.525,114.498,114.498,923600000.0
2005-10-12 10:45:00,114.512,114.566,114.495,114.561,872500004.0
2005-10-12 10:50:00,114.55,114.559,114.513,114.521,1043999995.0
2005-10-12 10:55:00,114.507,114.56,114.498,114.547,1172099991.0
2005-10-12 11:00:00,114.557,114.613,114.557,114.591,1198000002.0
2005-10-12 11:05:00,114.575,114.577,114.531,114.559,1198000001.0
2005-10-12 11:10:00,114.558,114.583,114.521,114.526,1325500002.0
2005-10-12 11:15:00,114.528,114.533,114.499,114.501,904300007.0
2005-10-12 11:20:00,114.5,114.523,114.472,114.493,985399998.0
2005-10-12 11:25:00,114.483,114.487,114.445,114.457,907500003.0
2005-10-12 11:30:00,114.465,114.519,114.465,114.484,883699994.0
2005-10-12 11:35:00,114.487,114.487,114.436,114.445,1043299995.0
2005-10-12 11:40:00,114.437,114.489,114.437,114.465,797800008.0
2005-10-12 11:45:00,114.478,114.516,114.478,114.482,1014900005.0
2005-10-12 11:50:00,114.482,114.504,114.474,114.501,1388700009.0
2005-10-12 11:55:00,114.482,114.51,114.475,114.49,1164300001.0
2005-10-12 12:00:00,114.491,114.565,114.491,114.528,1022700006.0
2005-10-12 12:05:00,114.532,114.565,114.527,114.547,1079799996.0
2005-10-12 12:10:00,114.554,114.587,114.55,114.578,1463500011.0
2005-10-12 12:15:00,114.588,114.636,114.588,114.625,1047300009.0
2005-10-12 12:20:00,114.627,114.675,114.627,114.652,870500008.0
2005-10-12 12:25:00,114.638,114.656,114.627,114.641,1113199991.0
2005-10-12 12:30:00,114.628,114.674,114.611,114.639,1470600014.0
2005-10-12 12:35:00,114.645,114.655,114.632,114.65,1134399997.0
2005-10-12 12:40:00,114.645,114.677,114.616,114.633,1127400000.0
2005-10-12 12:45:00,114.645,114.664,114.638,114.652,1555599988.0
2005-10-12 12:50:00,114.632,114.694,114.631,114.651,979099993.0
2005-10-12 12:55:00,114.655,114.686,114.653,114.685,1221799997.0
2005-10-12 13:00:00,114.66,114.66,114.631,114.645,662600000.0
2005-10-12 13:05:00,114.652,114.682,114.629,114.653,1110500001.0
2005-10-12 13:10:00,114.654,114.654,114.593,114.598,834799989.0
2005-10-12 13:15:00,114.6,114.605,114.533,114.553,1089900004.0
2005-10-12 13:20:00,114.548,114.567,114.515,114.518,1135499996.0
2005-10-12 13:25:00,114.523,114.549,114.516,114.545,1026100001.0
2005-10-12 13:30:00,114.54,114.54,114.491,114.507,1202900009.0
2005-10-12 13:35:00,114.504,114.557,114.504,114.54,1149999998.0
2005-10-12 13:40:00,114.549,114.583,114.54,114.569,1371400000.0
2005-10-12 13:45:00,114.578,114.586,114.546,114.552,1241100015.0
2005-10-12 13:50:00,114.548,114.565,114.516,114.538,1186000003.0
2005-10-12 13:55:00,114.543,114.543,114.474,114.475,1278600004.0
2005-10-12 14:00:00,114.47,114.493,114.413,114.438,1223600003.0
2005-10-12 14:05:00,114.438,114.485,114.43,114.455,911699992.0
2005-10-12 14:10:00,114.465,114.483,114.441,114.477,962599992.0
2005-10-12 14:15:00,114.484,114.489,114.446,114.471,1181500006.0
2005-10-12 14:20:00,114.472,114.51,114.465,114.495,1091599995.0
2005-10-12 14:25:00,114.5,114.563,114.5,114.545,727300007.0
2005-10-12 14:30:00,114.54,114.595,114.54,114.575,1030300002.0
2005-10-12 14:35:00,114.57,114.581,114.541,114.546,1174799988.0
2005-10-12 14:40:00,114.542,114.544,114.482,114.524,1362700007.0
2005-10-12 14:45:00,114.525,114.548,114.518,114.528,1067900009.0
2005-10-12 14:50:00,114.527,114.541,114.5,114.527,1149900002.0
2005-10-12 14:55:00,114.522,114.529,114.478,114.479,959199996.0
2005-10-12 15:00:00,114.48,114.484,114.341,114.36,1193600001.0
2005-10-12 15:05:00,114.355,114.363,114.332,114.338,1118400009.0
2005-10-12 15:10:00,114.328,114.333,114.316,114.318,971300002.0
2005-10-12 15:15:00,114.311,114.33,114.289,114.308,1038799997.0
2005-10-12 15:20:00,114.315,114.37,114.295,114.36,1475599999.0
2005-10-12 15:25:00,114.362,114.375,114.354,114.37,1251599996.0
2005-10-12 15:30:00,114.377,114.382,114.338,114.343,1202400004.0
2005-10-12 15:35:00,114.344,114.344,114.25,114.253,861600004.0
2005-10-12 15:40:00,114.26,114.314,114.239,114.309,1105499997.0
2005-10-12 15:45:00,114.318,114.333,114.317,114.325,711199999.0
2005-10-12 15:50:00,114.345,114.351,114.28,114.301,1269000004.0
2005-10-12 15:55:00,114.296,114.355,114.294,114.353,1165199991.0
2005-10-12 16:00:00,114.357,114.426,114.346,114.417,1340699995.0
2005-10-12 16:05:00,114.422,114.432,114.4,114.416,962500009.0
2005-10-12 16:10:00,114.422,114.423,114.379,114.386,935899989.0
2005-10-12 16:15:00,114.395,114.404,114.358,114.358,1008400005.0
2005-10-12 16:20:00,114.366,114.401,114.358,114.393,1138899991.0
2005-10-12 16:25:00,114.398,114.432,114.391,114.432,1024300004.0
2005-10-12 16:30:00,114.438,114.481,114.411,114.411,1198700014.0
2005-10-12 16:35:00,114.418,114.423,114.389,114.4,1177000001.0
2005-10-12 16:40:00,114.398,114.407,114.385,114.392,1014100006.0
2005-10-12 16:45:00,114.4,114.42,114.388,114.392,1071200015.0
2005-10-12 16:50:00,114.385,114.385,114.312,114.345,1211499989.0
2005-10-12 16:55:00,114.336,114.358,114.331,114.347,1321800001.0
2005-10-12 17:00:00,114.339,114.34,114.31,114.318,1433099995.0
2005-10-12 17:05:00,114.322,114.347,114.318,114.33,899399999.0
2005-10-12 17:10:00,114.335,114.362,114.327,114.362,1222800007.0
2005-10-12 17:15:00,114.363,114.443,114.363,114.438,1029099998.0
2005-10-12 17:20:00,114.418,114.447,114.405,114.447,998900003.0
2005-10-12 17:25:00,114.428,114.437,114.302,114.305,1395200000.0
2005-10-12 17:30:00,114.295,114.342,114.279,114.333,993699992.0
2005-10-12 17:35:00,114.338,114.371,114.338,114.371,870599996.0
2005-10-12 17:40:00,114.367,114.376,114.351,114.367,866700004.0
2005-10-12 17:45:00,114.363,114.386,114.354,114.365,1235599997.0
2005-10-12 17:50:00,114.368,114.373,114.355,114.365,1466300020.0
2005-10-12 17:55:00,114.361,114.373,114.335,114.345,951399999.0
2005-10-12 18:00:00,114.335,114.355,114.322,114.35,3847499986.0
2005-10-12 18:05:00,114.36,114.36,114.34,114.36,6006399988.0
2005-10-12 18:10:00,114.35,114.38,114.345,114.38,8099900018.0
2005-10-12 18:15:00,114.37,114.43,114.354,114.43,7082100052.0
2005-10-12 18:20:00,114.42,114.43,114.37,114.38,9323500080.0
2005-10-12 18:25:00,114.364,114.365,114.27,114.35,7093700004.0
2005-10-12 18:30:00,114.332,114.43,114.332,114.42,9451999990.0
2005-10-12 18:35:00,114.41,114.42,114.349,114.349,7340799996.0
2005-10-12 18:40:00,114.348,114.38,114.332,114.358,7222500004.0
2005-10-12 18:45:00,114.331,114.367,114.322,114.333,6146099992.0
2005-10-12 18:50:00,114.32,114.33,114.286,114.311,8007000027.0
2005-10-12 18:55:00,114.294,114.344,114.289,114.31,5597999984.0
2005-10-12 19:00:00,114.311,114.322,114.272,114.317,4783599998.0
2005-10-12 19:05:00,114.322,114.345,114.301,114.339,5519300010.0
2005-10-12 19:10:00,114.338,114.36,114.31,114.356,3811399997.0
2005-10-12 19:15:00,114.361,114.382,114.342,114.37,6538500011.0
2005-10-12 19:20:00,114.369,114.393,114.339,114.366,4469600015.0
2005-10-12 19:25:00,114.365,114.387,114.341,114.365,6854599996.0
2005-10-12 19:30:00,114.352,114.4,114.35,114.377,6194899994.0
2005-10-12 19:35:00,114.375,114.413,114.363,114.395,4088899982.0
2005-10-12 19:40:00,114.397,114.499,114.392,114.495,4840600002.0
2005-10-12 19:45:00,114.494,114.51,114.388,114.411,4394899995.0
2005-10-12 19:50:00,114.417,114.473,114.417,114.465,5258100006.0
2005-10-12 19:55:00,114.461,114.491,114.451,114.473,4811400014.0
2005-10-12 20:00:00,114.463,114.463,114.42,114.427,3915900008.0
2005-10-12 20:05:00,114.423,114.457,114.41,114.417,5292000016.0
2005-10-12 20:10:00,114.426,114.46,114.422,114.447,5433500019.0
2005-10-12 20:15:00,114.446,114.478,114.417,114.432,4526999980.0
2005-10-12 20:20:00,114.461,114.5,114.431,114.488,4991199998.0
2005-10-12 20:25:00,114.493,114.502,114.45,114.47,5330799999.0
2005-10-12 20:30:00,114.46,114.47,114.423,114.436,3952499994.0
2005-10-12 20:35:00,114.439,114.466,114.391,114.403,3827800034.0
2005-10-12 20:40:00,114.4,114.4,114.335,114.362,6793099965.0
2005-10-12 20:45:00,114.361,114.361,114.323,114.323,6606700009.0
2005-10-12 20:50:00,114.318,114.339,114.268,114.278,4833000002.0
2005-10-12 20:55:00,114.277,114.33,114.264,114.33,5002100017.0
2005-10-12 21:00:00,114.32,114.35,114.32,114.335,4726500007.0
2005-10-12 21:05:00,114.353,114.364,114.3,114.313,4746000019.0
2005-10-12 21:10:00,114.319,114.336,114.305,114.32,3947300004.0
2005-10-12 21:15:00,114.33,114.346,114.305,114.318,6352100027.0
2005-10-12 21:20:00,114.317,114.368,114.315,114.342,7019100015.0
2005-10-12 21:25:00,114.344,114.361,114.33,114.33,4695700008.0
2005-10-12 21:30:00,114.335,114.387,114.335,114.369,3269899991.0
2005-10-12 21:35:00,114.368,114.38,114.339,114.339,1925599995.0
2005-10-12 21:40:00,114.332,114.366,114.318,114.329,4429700006.0
2005-10-12 21:45:00,114.327,114.363,114.307,114.363,3216699998.0
2005-10-12 21:50:00,114.338,114.38,114.325,114.38,1757800004.0
2005-10-12 21:55:00,114.343,114.388,114.332,114.35,1664700014.0
2005-10-12 22:00:00,114.355,114.397,114.343,114.345,4609999989.0
2005-10-12 22:05:00,114.376,114.38,114.325,114.36,1176099997.0
2005-10-12 22:10:00,114.367,114.367,114.325,114.345,1491299998.0
2005-10-12 22:15:00,114.335,114.369,114.332,114.36,2534400003.0
2005-10-12 22:20:00,114.367,114.388,114.33,114.336,964700005.0
2005-10-12 22:25:00,114.359,114.388,114.334,114.342,1934500000.0
2005-10-12 22:30:00,114.347,114.391,114.339,114.355,2271999999.0
2005-10-12 22:35:00,114.356,114.379,114.337,114.368,1566600010.0
2005-10-12 22:40:00,114.358,114.366,114.328,114.357,1705600002.0
2005-10-12 22:45:00,114.34,114.38,114.33,114.361,1688399987.0
2005-10-12 22:50:00,114.341,114.377,114.332,114.362,1825800000.0
2005-10-12 22:55:00,114.345,114.385,114.336,114.379,1820199996.0
2005-10-12 23:00:00,114.378,114.398,114.355,114.381,1360100000.0
2005-10-12 23:05:00,114.385,114.392,114.358,114.39,1523200008.0
2005-10-12 23:10:00,114.383,114.396,114.357,114.372,1240200015.0
2005-10-12 23:15:00,114.37,114.396,114.344,114.383,1245200004.0
2005-10-12 23:20:00,114.371,114.382,114.32,114.327,1436000003.0
2005-10-12 23:25:00,114.335,114.361,114.319,114.339,1277800003.0
2005-10-12 23:30:00,114.35,114.359,114.312,114.316,1292800007.0
2005-10-12 23:35:00,114.325,114.337,114.302,114.329,1327500001.0
2005-10-12 23:40:00,114.318,114.347,114.292,114.312,1243900012.0
2005-10-12 23:45:00,114.32,114.357,114.305,114.34,1360600006.0
2005-10-12 23:50:00,114.334,114.364,114.306,114.335,1120900002.0
2005-10-12 23:55:00,114.33,114.342,114.302,114.302,1255799995.0
2005-10-13 00:00:00,114.308,114.337,114.298,114.305,1224199986.0
2005-10-13 00:05:00,114.312,114.326,114.239,114.248,961499997.0
2005-10-13 00:10:00,114.243,114.286,114.235,114.257,1121200001.0
2005-10-13 00:15:00,114.279,114.284,114.237,114.237,1314299992.0
2005-10-13 00:20:00,114.265,114.28,114.225,114.23,1391600002.0
2005-10-13 00:25:00,114.237,114.263,114.222,114.229,1194199992.0
2005-10-13 00:30:00,114.238,114.24,114.203,114.208,1431699983.0
2005-10-13 00:35:00,114.205,114.241,114.195,114.232,1167099993.0
2005-10-13 00:40:00,114.247,114.265,114.232,114.244,1125600003.0
2005-10-13 00:45:00,114.25,114.267,114.236,114.264,1065599991.0
2005-10-13 00:50:00,114.252,114.308,114.248,114.278,860300008.0
2005-10-13 00:55:00,114.294,114.377,114.294,114.376,1138499995.0
2005-10-13 01:00:00,114.342,114.39,114.342,114.368,1063600006.0
2005-10-13 01:05:00,114.37,114.388,114.334,114.354,1426100005.0
2005-10-13 01:10:00,114.362,114.389,114.345,114.379,1558499994.0
2005-10-13 01:15:00,114.382,114.397,114.352,114.388,1072499998.0
2005-10-13 01:20:00,114.388,114.399,114.354,114.362,1249799991.0
2005-10-13 01:25:00,114.353,114.412,114.353,114.369,1474500006.0
2005-10-13 01:30:00,114.365,114.388,114.323,114.335,1178200001.0
2005-10-13 01:35:00,114.342,114.356,114.303,114.323,1236600010.0
2005-10-13 01:40:00,114.326,114.381,114.303,114.375,1176600008.0
2005-10-13 01:45:00,114.401,114.427,114.379,114.394,1160600000.0
2005-10-13 01:50:00,114.395,114.453,114.387,114.453,1068499987.0
2005-10-13 01:55:00,114.459,114.459,114.425,114.431,1243999984.0
2005-10-13 02:00:00,114.435,114.484,114.435,114.436,1418399998.0
2005-10-13 02:05:00,114.438,114.463,114.425,114.455,1089299993.0
2005-10-13 02:10:00,114.447,114.486,114.443,114.48,1191399992.0
2005-10-13 02:15:00,114.479,114.494,114.455,114.459,1212800004.0
2005-10-13 02:20:00,114.465,114.522,114.447,114.522,1137999999.0
2005-10-13 02:25:00,114.508,114.536,114.475,114.507,1302300004.0
2005-10-13 02:30:00,114.52,114.549,114.498,114.536,1503300009.0
2005-10-13 02:35:00,114.536,114.569,114.53,114.56,1000199997.0
2005-10-13 02:40:00,114.555,114.593,114.542,114.577,1143799991.0
2005-10-13 02:45:00,114.591,114.61,114.57,114.605,1297500003.0
2005-10-13 02:50:00,114.577,114.59,114.547,114.547,1116199990.0
2005-10-13 02:55:00,114.548,114.588,114.542,114.588,1178499990.0
2005-10-13 03:00:00,114.577,114.63,114.562,114.63,888699994.0
2005-10-13 03:05:00,114.628,114.675,114.603,114.671,1425500004.0
2005-10-13 03:10:00,114.662,114.707,114.655,114.685,1581499986.0
2005-10-13 03:15:00,114.684,114.719,114.673,114.683,1244999998.0
2005-10-13 03:20:00,114.678,114.678,114.625,114.645,1045999983.0
2005-10-13 03:25:00,114.64,114.693,114.625,114.625,1080199986.0
2005-10-13 03:30:00,114.613,114.685,114.606,114.664,1552299992.0
2005-10-13 03:35:00,114.662,114.688,114.634,114.64,1061799999.0
2005-10-13 03:40:00,114.655,114.709,114.64,114.684,1065000002.0
2005-10-13 03:45:00,114.67,114.698,114.636,114.656,953800002.0
2005-10-13 03:50:00,114.668,114.682,114.636,114.669,1033899998.0
2005-10-13 03:55:00,114.653,114.708,114.635,114.669,1178100004.0
2005-10-13 04:00:00,114.675,114.711,114.655,114.711,968999988.0
2005-10-13 04:05:00,114.712,114.737,114.681,114.691,1269300011.0
2005-10-13 04:10:00,114.697,114.731,114.697,114.707,1117699992.0
2005-10-13 04:15:00,114.707,114.741,114.685,114.688,1142500008.0
2005-10-13 04:20:00,114.675,114.737,114.665,114.737,1254700012.0
2005-10-13 04:25:00,114.73,114.789,114.726,114.763,1251799995.0
2005-10-13 04:30:00,114.775,114.785,114.749,114.77,883800002.0
2005-10-13 04:35:00,114.78,114.789,114.757,114.768,1001699979.0
2005-10-13 04:40:00,114.78,114.809,114.765,114.765,1213299993.0
2005-10-13 04:45:00,114.768,114.808,114.765,114.798,1355599997.0
2005-10-13 04:50:00,114.815,114.836,114.796,114.805,1126400002.0
2005-10-13 04:55:00,114.827,114.827,114.761,114.764,1322000002.0
2005-10-13 05:00:00,114.762,114.795,114.754,114.765,928299998.0
2005-10-13 05:05:00,114.776,114.793,114.747,114.767,1257000009.0
2005-10-13 05:10:00,114.76,114.789,114.732,114.75,1256399997.0
2005-10-13 05:15:00,114.747,114.806,114.742,114.77,906700006.0
2005-10-13 05:20:00,114.76,114.783,114.711,114.738,1267700008.0
2005-10-13 05:25:00,114.737,114.769,114.72,114.726,1447099987.0
2005-10-13 05:30:00,114.732,114.763,114.726,114.742,1142000002.0
2005-10-13 05:35:00,114.742,114.786,114.729,114.786,1098699992.0
2005-10-13 05:40:00,114.76,114.793,114.733,114.771,1303300005.0
2005-10-13 05:45:00,114.777,114.821,114.776,114.801,1172099997.0
2005-10-13 05:50:00,114.815,114.838,114.793,114.838,1447400002.0
2005-10-13 05:55:00,114.828,114.844,114.798,114.814,866499998.0
2005-10-13 06:00:00,114.801,114.835,114.801,114.832,951200003.0
2005-10-13 06:05:00,114.814,114.849,114.794,114.811,1154100000.0
2005-10-13 06:10:00,114.815,114.839,114.787,114.789,1274700016.0
2005-10-13 06:15:00,114.793,114.815,114.772,114.782,1116099997.0
2005-10-13 06:20:00,114.775,114.809,114.759,114.79,1336600002.0
2005-10-13 06:25:00,114.785,114.823,114.765,114.779,1331900003.0
2005-10-13 06:30:00,114.79,114.804,114.772,114.772,1381599987.0
2005-10-13 06:35:00,114.773,114.812,114.765,114.8,1147900002.0
2005-10-13 06:40:00,114.792,114.806,114.76,114.777,1050399998.0
2005-10-13 06:45:00,114.769,114.769,114.721,114.756,1174499997.0
2005-10-13 06:50:00,114.728,114.79,114.726,114.75,1309499988.0
2005-10-13 06:55:00,114.75,114.78,114.748,114.754,1020799992.0
2005-10-13 07:00:00,114.745,114.774,114.726,114.742,1341200008.0
2005-10-13 07:05:00,114.743,114.793,114.733,114.76,1194000008.0
2005-10-13 07:10:00,114.762,114.774,114.74,114.76,1066400012.0
2005-10-13 07:15:00,114.772,114.79,114.736,114.75,1139699992.0
2005-10-13 07:20:00,114.755,114.79,114.731,114.76,875599997.0
2005-10-13 07:25:00,114.758,114.791,114.735,114.779,963599994.0
2005-10-13 07:30:00,114.744,114.787,114.732,114.753,1428699992.0
2005-10-13 07:35:00,114.745,114.799,114.742,114.796,1182400000.0
2005-10-13 07:40:00,114.772,114.805,114.772,114.802,994600008.0
2005-10-13 07:45:00,114.795,114.827,114.784,114.79,1069599994.0
2005-10-13 07:50:00,114.78,114.799,114.75,114.779,867300010.0
2005-10-13 07:55:00,114.788,114.797,114.717,114.72,1153199994.0
2005-10-13 08:00:00,114.732,114.753,114.703,114.703,999900009.0
2005-10-13 08:05:00,114.704,114.704,114.622,114.65,1297299995.0
2005-10-13 08:10:00,114.652,114.7,114.652,114.669,1206299997.0
2005-10-13 08:15:00,114.665,114.676,114.655,114.671,1235599989.0
2005-10-13 08:20:00,114.67,114.693,114.654,114.673,842300001.0
2005-10-13 08:25:00,114.659,114.659,114.612,114.618,1226899997.0
2005-10-13 08:30:00,114.623,114.686,114.623,114.678,973900004.0
2005-10-13 08:35:00,114.665,114.679,114.648,114.66,748700004.0
2005-10-13 08:40:00,114.667,114.696,114.658,114.69,1131500010.0
2005-10-13 08:45:00,114.693,114.735,114.678,114.679,1046199994.0
2005-10-13 08:50:00,114.677,114.693,114.648,114.655,1283300005.0
2005-10-13 08:55:00,114.646,114.688,114.646,114.658,1016800008.0
2005-10-13 09:00:00,114.666,114.712,114.666,114.701,1013500000.0
2005-10-13 09:05:00,114.708,114.715,114.69,114.707,1036600007.0
2005-10-13 09:10:00,114.692,114.715,114.688,114.715,1143799996.0
2005-10-13 09:15:00,114.715,114.779,114.705,114.773,1007300007.0
2005-10-13 09:20:00,114.77,114.817,114.767,114.809,1337700003.0
2005-10-13 09:25:00,114.849,114.849,114.79,114.82,1009599999.0
2005-10-13 09:30:00,114.82,114.82,114.785,114.788,991200002.0
2005-10-13 09:35:00,114.786,114.823,114.767,114.808,1436300000.0
2005-10-13 09:40:00,114.812,114.818,114.775,114.807,1046499995.0
2005-10-13 09:45:00,114.81,114.84,114.806,114.84,1242299997.0
2005-10-13 09:50:00,114.844,114.852,114.802,114.806,895000006.0
2005-10-13 09:55:00,114.827,114.841,114.815,114.816,730600003.0
2005-10-13 10:00:00,114.808,114.808,114.739,114.74,937800002.0
2005-10-13 10:05:00,114.75,114.764,114.733,114.759,1055200002.0
2005-10-13 10:10:00,114.766,114.779,114.752,114.773,1559600006.0
2005-10-13 10:15:00,114.773,114.773,114.738,114.752,1324799998.0
2005-10-13 10:20:00,114.767,114.79,114.75,114.755,1367399999.0
2005-10-13 10:25:00,114.758,114.76,114.685,114.685,1093899996.0
2005-10-13 10:30:00,114.688,114.74,114.683,114.73,1227099995.0
2005-10-13 10:35:00,114.734,114.762,114.718,114.762,839400010.0
2005-10-13 10:40:00,114.762,114.773,114.702,114.702,980400001.0
2005-10-13 10:45:00,114.717,114.737,114.706,114.714,959699994.0
2005-10-13 10:50:00,114.712,114.727,114.697,114.727,867300000.0
2005-10-13 10:55:00,114.733,114.769,114.733,114.757,1443200006.0
2005-10-13 11:00:00,114.76,114.777,114.716,114.728,1473500010.0
2005-10-13 11:05:00,114.728,114.735,114.704,114.72,1058100003.0
2005-10-13 11:10:00,114.728,114.748,114.71,114.735,1157699993.0
2005-10-13 11:15:00,114.73,114.751,114.725,114.738,1214999986.0
2005-10-13 11:20:00,114.742,114.768,114.726,114.764,1176000007.0
2005-10-13 11:25:00,114.769,114.821,114.769,114.789,866800002.0
2005-10-13 11:30:00,114.79,114.805,114.756,114.759,627799998.0
2005-10-13 11:35:00,114.752,114.782,114.725,114.782,734999991.0
2005-10-13 11:40:00,114.788,114.788,114.75,114.75,982700000.0
2005-10-13 11:45:00,114.756,114.781,114.752,114.762,1309100004.0
2005-10-13 11:50:00,114.763,114.78,114.755,114.765,1411999991.0
2005-10-13 11:55:00,114.762,114.777,114.753,114.76,1101099996.0
2005-10-13 12:00:00,114.76,114.773,114.751,114.751,1081500000.0
2005-10-13 12:05:00,114.745,114.83,114.74,114.802,1215700003.0
2005-10-13 12:10:00,114.804,114.833,114.781,114.798,1379199988.0
2005-10-13 12:15:00,114.803,114.803,114.756,114.775,1344299993.0
2005-10-13 12:20:00,114.777,114.785,114.755,114.761,1037700001.0
2005-10-13 12:25:00,114.757,114.765,114.748,114.76,1186799986.0
2005-10-13 12:30:00,114.76,114.786,114.737,114.77,879199998.0
2005-10-13 12:35:00,114.765,114.765,114.748,114.76,967899994.0
2005-10-13 12:40:00,114.77,114.824,114.744,114.744,895399999.0
2005-10-13 12:45:00,114.759,114.811,114.753,114.809,1792199995.0
2005-10-13 12:50:00,114.81,114.83,114.81,114.811,876099989.0
2005-10-13 12:55:00,114.815,114.832,114.813,114.827,1245099993.0
2005-10-13 13:00:00,114.827,114.839,114.812,114.83,824000002.0
2005-10-13 13:05:00,114.83,114.849,114.798,114.817,941300007.0
2005-10-13 13:10:00,114.818,114.846,114.8,114.812,929600007.0
2005-10-13 13:15:00,114.813,114.842,114.813,114.837,859800004.0
2005-10-13 13:20:00,114.837,114.855,114.831,114.85,1288100008.0
2005-10-13 13:25:00,114.862,114.869,114.844,114.854,735100002.0
2005-10-13 13:30:00,114.853,114.854,114.83,114.844,1292299997.0
2005-10-13 13:35:00,114.84,114.84,114.804,114.83,1356100000.0
2005-10-13 13:40:00,114.835,114.835,114.819,114.83,1341399994.0
2005-10-13 13:45:00,114.826,114.835,114.792,114.798,913100006.0
2005-10-13 13:50:00,114.8,114.803,114.746,114.803,1093300000.0
2005-10-13 13:55:00,114.807,114.814,114.792,114.793,956599999.0
2005-10-13 14:00:00,114.8,114.831,114.792,114.792,1286000008.0
2005-10-13 14:05:00,114.788,114.803,114.755,114.755,996800005.0
2005-10-13 14:10:00,114.757,114.787,114.757,114.78,981299995.0
2005-10-13 14:15:00,114.782,114.795,114.735,114.795,1197299989.0
2005-10-13 14:20:00,114.796,114.797,114.737,114.746,933800002.0
2005-10-13 14:25:00,114.75,114.771,114.735,114.735,1023700007.0
2005-10-13 14:30:00,114.735,114.871,114.735,114.858,742600000.0
2005-10-13 14:35:00,114.863,114.918,114.863,114.907,1103500005.0
2005-10-13 14:40:00,114.902,114.915,114.869,114.874,1247199989.0
2005-10-13 14:45:00,114.877,114.897,114.865,114.89,604699998.0
2005-10-13 14:50:00,114.898,114.933,114.898,114.93,791599997.0
2005-10-13 14:55:00,114.928,114.932,114.901,114.909,950000004.0
2005-10-13 15:00:00,114.903,114.923,114.882,114.882,716500002.0
2005-10-13 15:05:00,114.888,114.908,114.88,114.908,883999994.0
2005-10-13 15:10:00,114.906,114.908,114.87,114.892,1142400002.0
2005-10-13 15:15:00,114.879,114.884,114.846,114.851,969799994.0
2005-10-13 15:20:00,114.855,114.865,114.842,114.858,1452099999.0
2005-10-13 15:25:00,114.859,114.891,114.851,114.88,978600005.0
2005-10-13 15:30:00,114.888,114.92,114.881,114.92,1163099998.0
2005-10-13 15:35:00,114.922,114.922,114.885,114.908,1265400008.0
2005-10-13 15:40:00,114.913,114.928,114.889,114.912,1205200007.0
2005-10-13 15:45:00,114.92,114.929,114.903,114.92,1241600002.0
2005-10-13 15:50:00,114.917,114.923,114.881,114.92,1165399997.0
2005-10-13 15:55:00,114.927,114.936,114.915,114.917,975200000.0
2005-10-13 16:00:00,114.917,114.935,114.912,114.927,1149500007.0
2005-10-13 16:05:00,114.93,114.951,114.911,114.947,797299997.0
2005-10-13 16:10:00,114.952,114.963,114.942,114.957,975400009.0
2005-10-13 16:15:00,114.957,114.973,114.945,114.965,1123300003.0
2005-10-13 16:20:00,114.972,114.982,114.941,114.962,1190999999.0
2005-10-13 16:25:00,114.975,114.98,114.962,114.977,1153199992.0
2005-10-13 16:30:00,114.97,114.982,114.929,114.945,1065099997.0
2005-10-13 16:35:00,114.953,114.953,114.907,114.919,1047399995.0
2005-10-13 16:40:00,114.919,114.923,114.879,114.908,746299995.0
2005-10-13 16:45:00,114.903,114.947,114.887,114.941,1253699998.0
2005-10-13 16:50:00,114.938,114.97,114.924,114.927,969000005.0
2005-10-13 16:55:00,114.918,114.954,114.893,114.893,1259899987.0
2005-10-13 17:00:00,114.885,114.913,114.874,114.88,1076499999.0
2005-10-13 17:05:00,114.885,114.932,114.885,114.907,955000000.0
2005-10-13 17:10:00,114.911,114.948,114.896,114.925,1346900004.0
2005-10-13 17:15:00,114.915,114.944,114.904,114.928,746299998.0
2005-10-13 17:20:00,114.936,114.948,114.916,114.93,1119599997.0
2005-10-13 17:25:00,114.951,114.951,114.926,114.942,1031299993.0
2005-10-13 17:30:00,114.945,114.988,114.925,114.946,871200006.0
2005-10-13 17:35:00,114.947,114.953,114.924,114.935,943399997.0
2005-10-13 17:40:00,114.927,114.945,114.912,114.943,1205099993.0
2005-10-13 17:45:00,114.94,114.956,114.931,114.938,990099994.0
2005-10-13 17:50:00,114.938,114.961,114.935,114.947,1096399997.0
2005-10-13 17:55:00,114.953,114.964,114.934,114.959,1226500001.0
2005-10-13 18:00:00,114.959,114.972,114.959,114.97,6127999998.0
2005-10-13 18:05:00,114.96,114.97,114.96,114.97,9647500000.0
2005-10-13 18:10:00,114.982,115.08,114.982,115.08,7947199969.0
2005-10-13 18:15:00,115.07,115.08,114.915,114.97,9791199969.0
2005-10-13 18:20:00,114.99,115.0,114.79,114.86,9742000065.0
2005-10-13 18:25:00,114.85,114.85,114.75,114.75,8719400011.0
2005-10-13 18:30:00,114.733,114.84,114.694,114.76,8474500011.0
2005-10-13 18:35:00,114.75,114.75,114.645,114.697,6769100006.0
2005-10-13 18:40:00,114.69,114.715,114.646,114.715,6435199976.0
2005-10-13 18:45:00,114.718,114.751,114.718,114.74,5796599999.0
2005-10-13 18:50:00,114.75,114.832,114.75,114.816,8954200022.0
2005-10-13 18:55:00,114.807,114.811,114.71,114.726,5669599993.0
2005-10-13 19:00:00,114.726,114.754,114.719,114.745,4984600005.0
2005-10-13 19:05:00,114.74,114.78,114.723,114.768,5837400000.0
2005-10-13 19:10:00,114.772,114.784,114.756,114.767,3727099981.0
2005-10-13 19:15:00,114.76,114.77,114.722,114.755,5221600022.0
2005-10-13 19:20:00,114.765,114.787,114.72,114.765,5491199983.0
2005-10-13 19:25:00,114.762,114.809,114.74,114.778,6643399996.0
2005-10-13 19:30:00,114.775,114.799,114.743,114.755,6459000029.0
2005-10-13 19:35:00,114.753,114.77,114.729,114.739,4296200012.0
2005-10-13 19:40:00,114.737,114.743,114.673,114.685,4850300007.0
2005-10-13 19:45:00,114.677,114.711,114.677,114.704,4946199992.0
2005-10-13 19:50:00,114.705,114.705,114.679,114.694,4826699984.0
2005-10-13 19:55:00,114.686,114.699,114.656,114.694,4360199997.0
2005-10-13 20:00:00,114.692,114.742,114.681,114.712,4062899980.0
2005-10-13 20:05:00,114.719,114.755,114.715,114.75,5845600005.0
2005-10-13 20:10:00,114.752,114.771,114.695,114.712,4904799977.0
2005-10-13 20:15:00,114.705,114.731,114.683,114.705,4697199989.0
2005-10-13 20:20:00,114.7,114.705,114.649,114.649,5256400012.0
2005-10-13 20:25:00,114.658,114.691,114.655,114.67,7251199988.0
2005-10-13 20:30:00,114.667,114.674,114.639,114.647,5363600000.0
2005-10-13 20:35:00,114.648,114.676,114.64,114.653,3768600017.0
2005-10-13 20:40:00,114.652,114.652,114.605,114.616,7681900025.0
2005-10-13 20:45:00,114.612,114.619,114.516,114.538,6841899980.0
2005-10-13 20:50:00,114.538,114.538,114.496,114.508,4633200029.0
2005-10-13 20:55:00,114.506,114.514,114.46,114.47,8533999991.0
2005-10-13 21:00:00,114.473,114.483,114.446,114.458,4972900003.0
2005-10-13 21:05:00,114.457,114.506,114.454,114.476,4431900004.0
2005-10-13 21:10:00,114.474,114.494,114.448,114.461,3886899996.0
2005-10-13 21:15:00,114.455,114.492,114.434,114.469,6694500006.0
2005-10-13 21:20:00,114.469,114.498,114.444,114.455,6607300015.0
2005-10-13 21:25:00,114.451,114.474,114.332,114.332,4413600017.0
2005-10-13 21:30:00,114.324,114.324,114.293,114.3,2854999999.0
2005-10-13 21:35:00,114.308,114.363,114.302,114.363,2365299997.0
2005-10-13 21:40:00,114.361,114.375,114.337,114.372,4385099999.0
2005-10-13 21:45:00,114.375,114.392,114.352,114.37,3429099997.0
2005-10-13 21:50:00,114.36,114.391,114.345,114.366,2177300016.0
2005-10-13 21:55:00,114.37,114.394,114.313,114.32,1879100013.0
2005-10-13 22:00:00,114.32,114.33,114.253,114.313,3753399996.0
2005-10-13 22:05:00,114.298,114.343,114.29,114.328,1150399996.0
2005-10-13 22:10:00,114.322,114.353,114.296,114.307,1641800005.0
2005-10-13 22:15:00,114.298,114.346,114.293,114.337,2112700004.0
2005-10-13 22:20:00,114.35,114.357,114.313,114.353,936000012.0
2005-10-13 22:25:00,114.35,114.366,114.315,114.324,1845699992.0
2005-10-13 22:30:00,114.327,114.369,114.302,114.36,2712900004.0
2005-10-13 22:35:00,114.369,114.438,114.359,114.42,1936900008.0
2005-10-13 22:40:00,114.415,114.462,114.407,114.437,1690900001.0
2005-10-13 22:45:00,114.443,114.456,114.416,114.452,1324499997.0
2005-10-13 22:50:00,114.453,114.513,114.444,114.511,2051899998.0
2005-10-13 22:55:00,114.521,114.53,114.478,114.478,1950800014.0
2005-10-13 23:00:00,114.488,114.544,114.488,114.513,1324699987.0
2005-10-13 23:05:00,114.515,114.538,114.499,114.513,1446600005.0
2005-10-13 23:10:00,114.507,114.533,114.486,114.522,1332300010.0
2005-10-13 23:15:00,114.542,114.556,114.505,114.507,1371899989.0
2005-10-13 23:20:00,114.518,114.545,114.498,114.525,1107100000.0
2005-10-13 23:25:00,114.52,114.538,114.477,114.514,1436299999.0
2005-10-13 23:30:00,114.498,114.508,114.463,114.498,1342700009.0
2005-10-13 23:35:00,114.5,114.507,114.446,114.45,1380599989.0
2005-10-13 23:40:00,114.442,114.476,114.413,114.461,1383599998.0
2005-10-13 23:45:00,114.474,114.479,114.432,114.455,1439400006.0
2005-10-13 23:50:00,114.464,114.505,114.437,114.437,1150099999.0
2005-10-13 23:55:00,114.448,114.476,114.421,114.446,1618900001.0
2005-10-14 00:00:00,114.467,114.52,114.452,114.495,1115900007.0
2005-10-14 00:05:00,114.507,114.523,114.483,114.49,813700013.0
2005-10-14 00:10:00,114.49,114.507,114.459,114.467,1058200003.0
2005-10-14 00:15:00,114.483,114.509,114.472,114.477,997499992.0
2005-10-14 00:20:00,114.477,114.493,114.414,114.474,1353499996.0
2005-10-14 00:25:00,114.456,114.488,114.409,114.409,1178800008.0
2005-10-14 00:30:00,114.41,114.422,114.382,114.4,952699997.0
2005-10-14 00:35:00,114.398,114.418,114.368,114.407,1325499989.0
2005-10-14 00:40:00,114.405,114.492,114.395,114.491,1448700008.0
2005-10-14 00:45:00,114.468,114.468,114.384,114.418,1053000002.0
2005-10-14 00:50:00,114.402,114.454,114.38,114.436,1271500011.0
2005-10-14 00:55:00,114.43,114.491,114.424,114.488,1014200005.0
2005-10-14 01:00:00,114.478,114.517,114.462,114.464,1199500009.0
2005-10-14 01:05:00,114.467,114.5,114.45,114.466,1239900015.0
2005-10-14 01:10:00,114.46,114.496,114.444,114.476,1327999991.0
2005-10-14 01:15:00,114.498,114.526,114.465,114.525,1217300001.0
2005-10-14 01:20:00,114.547,114.547,114.506,114.508,1196100006.0
2005-10-14 01:25:00,114.517,114.528,114.491,114.507,1076099995.0
2005-10-14 01:30:00,114.497,114.55,114.467,114.467,1059000011.0
2005-10-14 01:35:00,114.472,114.499,114.463,114.476,866200004.0
2005-10-14 01:40:00,114.48,114.49,114.434,114.49,1041100000.0
2005-10-14 01:45:00,114.492,114.517,114.483,114.497,1113400006.0
2005-10-14 01:50:00,114.488,114.539,114.469,114.528,1284299993.0
2005-10-14 01:55:00,114.525,114.568,114.51,114.557,1091399998.0
2005-10-14 02:00:00,114.563,114.579,114.517,114.553,1314699996.0
2005-10-14 02:05:00,114.553,114.612,114.538,114.612,1081999997.0
2005-10-14 02:10:00,114.61,114.699,114.6,114.649,1002100007.0
2005-10-14 02:15:00,114.654,114.698,114.654,114.686,1094900007.0
2005-10-14 02:20:00,114.659,114.753,114.659,114.748,795799999.0
2005-10-14 02:25:00,114.742,114.796,114.735,114.753,1011900006.0
2005-10-14 02:30:00,114.758,114.772,114.749,114.749,1244499996.0
2005-10-14 02:35:00,114.737,114.792,114.735,114.772,1167599991.0
2005-10-14 02:40:00,114.771,114.805,114.728,114.734,1184400007.0
2005-10-14 02:45:00,114.726,114.748,114.707,114.742,884600002.0
2005-10-14 02:50:00,114.735,114.759,114.72,114.737,920700008.0
2005-10-14 02:55:00,114.741,114.748,114.703,114.74,1077899996.0
2005-10-14 03:00:00,114.732,114.732,114.677,114.68,1524400016.0
2005-10-14 03:05:00,114.68,114.717,114.676,114.715,1282500008.0
2005-10-14 03:10:00,114.713,114.747,114.699,114.747,1495300000.0
2005-10-14 03:15:00,114.756,114.792,114.754,114.764,1126800006.0
2005-10-14 03:20:00,114.772,114.774,114.693,114.703,1020099996.0
2005-10-14 03:25:00,114.707,114.727,114.627,114.642,1114499989.0
2005-10-14 03:30:00,114.643,114.697,114.635,114.644,1079999995.0
2005-10-14 03:35:00,114.633,114.644,114.609,114.632,1109800000.0
2005-10-14 03:40:00,114.635,114.678,114.622,114.647,944800000.0
2005-10-14 03:45:00,114.638,114.667,114.618,114.643,878000004.0
2005-10-14 03:50:00,114.667,114.669,114.618,114.623,1215000013.0
2005-10-14 03:55:00,114.618,114.695,114.618,114.665,1076900004.0
2005-10-14 04:00:00,114.685,114.704,114.65,114.663,1420500008.0
2005-10-14 04:05:00,114.663,114.669,114.639,114.645,1156199992.0
2005-10-14 04:10:00,114.653,114.682,114.638,114.66,1187800006.0
2005-10-14 04:15:00,114.662,114.687,114.634,114.654,1113500002.0
2005-10-14 04:20:00,114.643,114.643,114.541,114.547,838499991.0
2005-10-14 04:25:00,114.542,114.564,114.53,114.561,1432500010.0
2005-10-14 04:30:00,114.556,114.603,114.522,114.526,1069699998.0
2005-10-14 04:35:00,114.537,114.559,114.504,114.51,1209899995.0
2005-10-14 04:40:00,114.503,114.546,114.5,114.544,1148599993.0
2005-10-14 04:45:00,114.542,114.553,114.515,114.533,1326800006.0
2005-10-14 04:50:00,114.539,114.562,114.52,114.557,1095500009.0
2005-10-14 04:55:00,114.549,114.602,114.549,114.57,827200004.0
2005-10-14 05:00:00,114.575,114.617,114.555,114.617,1565099988.0
2005-10-14 05:05:00,114.595,114.627,114.57,114.578,978800002.0
2005-10-14 05:10:00,114.572,114.587,114.552,114.568,1152000002.0
2005-10-14 05:15:00,114.551,114.579,114.539,114.562,1120600016.0
2005-10-14 05:20:00,114.549,114.579,114.535,114.535,1380799999.0
2005-10-14 05:25:00,114.53,114.569,114.522,114.541,1217100006.0
2005-10-14 05:30:00,114.545,114.559,114.513,114.531,1502799988.0
2005-10-14 05:35:00,114.532,114.577,114.531,114.545,1341399996.0
2005-10-14 05:40:00,114.552,114.59,114.536,114.551,1235999996.0
2005-10-14 05:45:00,114.546,114.582,114.526,114.556,1307300001.0
2005-10-14 05:50:00,114.557,114.585,114.539,114.569,1221900009.0
2005-10-14 05:55:00,114.56,114.585,114.508,114.516,988499991.0
2005-10-14 06:00:00,114.508,114.526,114.466,114.47,1343800001.0
2005-10-14 06:05:00,114.487,114.505,114.404,114.404,999499992.0
2005-10-14 06:10:00,114.403,114.488,114.395,114.48,1329199996.0
2005-10-14 06:15:00,114.497,114.518,114.447,114.452,1566300003.0
2005-10-14 06:20:00,114.44,114.482,114.434,114.46,1132000004.0
2005-10-14 06:25:00,114.482,114.496,114.423,114.423,1245599998.0
2005-10-14 06:30:00,114.423,114.425,114.375,114.388,1393499992.0
2005-10-14 06:35:00,114.398,114.418,114.383,114.393,972300009.0
2005-10-14 06:40:00,114.405,114.416,114.376,114.39,1210399992.0
2005-10-14 06:45:00,114.383,114.488,114.383,114.486,1032300003.0
2005-10-14 06:50:00,114.46,114.522,114.439,114.518,1098700007.0
2005-10-14 06:55:00,114.483,114.483,114.422,114.437,976600004.0
2005-10-14 07:00:00,114.424,114.438,114.407,114.42,1294899994.0
2005-10-14 07:05:00,114.42,114.439,114.404,114.426,1264899992.0
2005-10-14 07:10:00,114.402,114.455,114.402,114.415,1309199986.0
2005-10-14 07:15:00,114.419,114.504,114.416,114.482,1124400004.0
2005-10-14 07:20:00,114.476,114.503,114.449,114.475,1195000010.0
2005-10-14 07:25:00,114.475,114.495,114.457,114.472,1504100009.0
2005-10-14 07:30:00,114.468,114.537,114.468,114.478,1246900002.0
2005-10-14 07:35:00,114.478,114.541,114.478,114.537,1136399997.0
2005-10-14 07:40:00,114.531,114.558,114.499,114.511,699299995.0
2005-10-14 07:45:00,114.53,114.562,114.516,114.559,1259200001.0
2005-10-14 07:50:00,114.542,114.553,114.524,114.538,1384299990.0
2005-10-14 07:55:00,114.538,114.578,114.538,114.555,973000002.0
2005-10-14 08:00:00,114.542,114.583,114.54,114.548,940599998.0
2005-10-14 08:05:00,114.565,114.598,114.558,114.567,1089600003.0
2005-10-14 08:10:00,114.566,114.635,114.566,114.608,949499994.0
2005-10-14 08:15:00,114.594,114.597,114.55,114.595,1306300002.0
2005-10-14 08:20:00,114.595,114.611,114.578,114.597,1105000003.0
2005-10-14 08:25:00,114.605,114.612,114.574,114.601,1043399994.0
2005-10-14 08:30:00,114.61,114.627,114.565,114.57,1078699998.0
2005-10-14 08:35:00,114.578,114.604,114.552,114.552,996200003.0
2005-10-14 08:40:00,114.559,114.592,114.54,114.572,1772700003.0
2005-10-14 08:45:00,114.567,114.573,114.527,114.527,1277600010.0
2005-10-14 08:50:00,114.531,114.586,114.529,114.573,1367100004.0
2005-10-14 08:55:00,114.569,114.592,114.569,114.573,1130500005.0
2005-10-14 09:00:00,114.575,114.592,114.558,114.567,1196599995.0
2005-10-14 09:05:00,114.57,114.589,114.558,114.582,1240600002.0
2005-10-14 09:10:00,114.575,114.593,114.529,114.568,1159900008.0
2005-10-14 09:15:00,114.573,114.573,114.533,114.542,1040400017.0
2005-10-14 09:20:00,114.543,114.587,114.543,114.55,801400001.0
2005-10-14 09:25:00,114.55,114.55,114.512,114.538,809800002.0
2005-10-14 09:30:00,114.534,114.538,114.476,114.507,857799993.0
2005-10-14 09:35:00,114.51,114.535,114.506,114.519,1220800007.0
2005-10-14 09:40:00,114.523,114.523,114.475,114.477,1156699995.0
2005-10-14 09:45:00,114.49,114.542,114.483,114.542,904199999.0
2005-10-14 09:50:00,114.546,114.562,114.51,114.51,737000008.0
2005-10-14 09:55:00,114.51,114.51,114.475,114.485,959800001.0
2005-10-14 10:00:00,114.48,114.496,114.455,114.486,1251700004.0
2005-10-14 10:05:00,114.487,114.488,114.437,114.451,1373200007.0
2005-10-14 10:10:00,114.455,114.473,114.447,114.473,1122599999.0
2005-10-14 10:15:00,114.477,114.517,114.477,114.502,1493300010.0
2005-10-14 10:20:00,114.498,114.526,114.49,114.52,1105699992.0
2005-10-14 10:25:00,114.518,114.582,114.518,114.572,842299999.0
2005-10-14 10:30:00,114.572,114.578,114.558,114.563,1005800003.0
2005-10-14 10:35:00,114.562,114.594,114.551,114.562,909600004.0
2005-10-14 10:40:00,114.569,114.588,114.557,114.557,1138400004.0
2005-10-14 10:45:00,114.56,114.58,114.539,114.569,957399997.0
2005-10-14 10:50:00,114.565,114.573,114.536,114.547,1131099999.0
2005-10-14 10:55:00,114.545,114.574,114.544,114.545,1014100005.0
2005-10-14 11:00:00,114.557,114.632,114.557,114.627,1456300001.0
2005-10-14 11:05:00,114.629,114.643,114.623,114.639,972200013.0
2005-10-14 11:10:00,114.64,114.703,114.626,114.687,1234199989.0
2005-10-14 11:15:00,114.678,114.712,114.678,114.697,1186699995.0
2005-10-14 11:20:00,114.702,114.717,114.679,114.706,850100007.0
2005-10-14 11:25:00,114.709,114.737,114.709,114.727,1009100010.0
2005-10-14 11:30:00,114.737,114.751,114.712,114.73,949000008.0
2005-10-14 11:35:00,114.728,114.758,114.712,114.725,823400001.0
2005-10-14 11:40:00,114.713,114.719,114.687,114.687,928700001.0
2005-10-14 11:45:00,114.695,114.732,114.688,114.727,1190100006.0
2005-10-14 11:50:00,114.732,114.75,114.683,114.72,1370699985.0
2005-10-14 11:55:00,114.722,114.724,114.707,114.717,1260300007.0
2005-10-14 12:00:00,114.724,114.735,114.685,114.695,1127299993.0
2005-10-14 12:05:00,114.704,114.766,114.704,114.72,1021000007.0
2005-10-14 12:10:00,114.725,114.731,114.686,114.688,1369900000.0
2005-10-14 12:15:00,114.697,114.723,114.691,114.705,1022800007.0
2005-10-14 12:20:00,114.705,114.745,114.703,114.743,1177400012.0
2005-10-14 12:25:00,114.743,114.767,114.74,114.74,753599998.0
2005-10-14 12:30:00,114.737,114.757,114.729,114.739,1072700004.0
2005-10-14 12:35:00,114.747,114.756,114.731,114.742,1126400000.0
2005-10-14 12:40:00,114.744,114.777,114.721,114.746,1293100013.0
2005-10-14 12:45:00,114.753,114.844,114.741,114.833,1679700005.0
2005-10-14 12:50:00,114.822,114.848,114.812,114.818,1233899998.0
2005-10-14 12:55:00,114.83,114.848,114.807,114.825,1453800002.0
2005-10-14 13:00:00,114.822,114.878,114.812,114.869,699399993.0
2005-10-14 13:05:00,114.865,114.873,114.842,114.87,951500007.0
2005-10-14 13:10:00,114.888,114.888,114.828,114.83,872199999.0
2005-10-14 13:15:00,114.831,114.851,114.8,114.8,825600002.0
2005-10-14 13:20:00,114.802,114.821,114.802,114.809,1218399994.0
2005-10-14 13:25:00,114.816,114.86,114.811,114.84,781100007.0
2005-10-14 13:30:00,114.837,114.842,114.807,114.808,1620400007.0
2005-10-14 13:35:00,114.823,114.829,114.782,114.82,1174900007.0
2005-10-14 13:40:00,114.815,114.822,114.75,114.8,1301200000.0
2005-10-14 13:45:00,114.802,114.829,114.752,114.752,1336500000.0
2005-10-14 13:50:00,114.756,114.772,114.726,114.743,1306100003.0
2005-10-14 13:55:00,114.747,114.771,114.726,114.726,1459400007.0
2005-10-14 14:00:00,114.734,114.747,114.711,114.72,1117600019.0
2005-10-14 14:05:00,114.713,114.742,114.696,114.725,1092500002.0
2005-10-14 14:10:00,114.727,114.732,114.711,114.717,1152300011.0
2005-10-14 14:15:00,114.727,114.756,114.715,114.729,1366700011.0
2005-10-14 14:20:00,114.72,114.853,114.72,114.835,1212400002.0
2005-10-14 14:25:00,114.845,114.86,114.76,114.761,966900000.0
2005-10-14 14:30:00,114.774,114.8,114.525,114.531,1205499999.0
2005-10-14 14:35:00,114.523,114.612,114.476,114.48,1174999994.0
2005-10-14 14:40:00,114.48,114.498,114.326,114.348,1414699994.0
2005-10-14 14:45:00,114.353,114.495,114.353,114.491,704100005.0
2005-10-14 14:50:00,114.495,114.625,114.468,114.539,1124100011.0
2005-10-14 14:55:00,114.52,114.585,114.505,114.56,929399999.0
2005-10-14 15:00:00,114.566,114.634,114.549,114.626,1040199993.0
2005-10-14 15:05:00,114.625,114.646,114.595,114.646,1075100003.0
2005-10-14 15:10:00,114.645,114.67,114.617,114.67,782700003.0
2005-10-14 15:15:00,114.645,114.665,114.596,114.665,857499997.0
2005-10-14 15:20:00,114.677,114.689,114.639,114.678,1135100004.0
2005-10-14 15:25:00,114.674,114.674,114.605,114.63,852199994.0
2005-10-14 15:30:00,114.64,114.682,114.608,114.652,892800007.0
2005-10-14 15:35:00,114.65,114.67,114.626,114.66,1311900008.0
2005-10-14 15:40:00,114.665,114.68,114.6,114.622,1121499996.0
2005-10-14 15:45:00,114.62,114.624,114.509,114.532,917600004.0
2005-10-14 15:50:00,114.54,114.646,114.54,114.631,733099993.0
2005-10-14 15:55:00,114.627,114.665,114.558,114.558,1570399995.0
2005-10-14 16:00:00,114.555,114.586,114.517,114.524,1271100004.0
2005-10-14 16:05:00,114.53,114.554,114.518,114.518,821999997.0
2005-10-14 16:10:00,114.52,114.543,114.49,114.497,799899988.0
2005-10-14 16:15:00,114.488,114.488,114.351,114.394,1255699996.0
2005-10-14 16:20:00,114.41,114.41,114.286,114.294,1397399981.0
2005-10-14 16:25:00,114.294,114.3,114.223,114.235,1153899995.0
2005-10-14 16:30:00,114.236,114.237,114.059,114.059,1105900006.0
2005-10-14 16:35:00,114.051,114.104,113.994,114.104,1243200000.0
2005-10-14 16:40:00,114.115,114.125,113.988,114.03,725699998.0
2005-10-14 16:45:00,114.05,114.055,113.948,113.983,993300010.0
2005-10-14 16:50:00,113.994,114.059,113.985,114.021,1383399993.0
2005-10-14 16:55:00,114.016,114.116,114.016,114.116,1188200017.0
2005-10-14 17:00:00,114.116,114.118,114.049,114.101,1093799984.0
2005-10-14 17:05:00,114.1,114.115,114.057,114.057,917300002.0
2005-10-14 17:10:00,114.065,114.073,114.024,114.035,1236799989.0
2005-10-14 17:15:00,114.012,114.012,113.853,113.882,1024700000.0
2005-10-14 17:20:00,113.885,113.965,113.87,113.965,1016099995.0
2005-10-14 17:25:00,113.97,114.007,113.955,113.99,1068800002.0
2005-10-14 17:30:00,113.99,113.99,113.96,113.983,914299997.0
2005-10-14 17:35:00,113.983,114.107,113.968,114.045,868000006.0
2005-10-14 17:40:00,114.033,114.07,114.033,114.064,820600002.0
2005-10-14 17:45:00,114.06,114.115,114.06,114.095,876600004.0
2005-10-14 17:50:00,114.096,114.098,114.054,114.065,1149200000.0
2005-10-14 17:55:00,114.048,114.059,114.008,114.027,900300010.0
2005-10-14 18:00:00,114.026,114.07,113.95,113.97,8032800028.0
2005-10-14 18:05:00,113.99,114.0,113.95,113.96,7840400040.0
2005-10-14 18:10:00,113.95,113.95,113.862,113.9,9846900010.0
2005-10-14 18:15:00,113.92,113.97,113.91,113.94,8689799981.0
2005-10-14 18:20:00,113.95,113.99,113.94,113.97,6813000005.0
2005-10-14 18:25:00,113.95,114.0,113.95,113.99,6008700001.0
2005-10-14 18:30:00,113.972,114.0,113.97,113.97,7472699983.0
2005-10-14 18:35:00,113.99,113.99,113.94,113.945,6833999990.0
2005-10-14 18:40:00,113.946,113.978,113.939,113.95,6943299996.0
2005-10-14 18:45:00,113.947,113.965,113.914,113.94,5784900010.0
2005-10-14 18:50:00,113.939,113.962,113.915,113.94,8421000000.0
2005-10-14 18:55:00,113.94,113.968,113.921,113.939,5980800009.0
2005-10-14 19:00:00,113.939,113.939,113.843,113.866,4556999991.0
2005-10-14 19:05:00,113.855,113.986,113.839,113.972,5273299972.0
2005-10-14 19:10:00,113.974,113.984,113.96,113.96,3955499996.0
2005-10-14 19:15:00,113.965,114.055,113.959,114.055,5604600023.0
2005-10-14 19:20:00,114.089,114.089,114.013,114.017,6505499996.0
2005-10-14 19:25:00,114.015,114.04,113.986,113.994,7059499972.0
2005-10-14 19:30:00,113.992,114.001,113.943,113.962,5926100014.0
2005-10-14 19:35:00,113.965,113.988,113.937,113.939,4097700004.0
2005-10-14 19:40:00,113.927,113.934,113.846,113.93,4227300002.0
2005-10-14 19:45:00,113.935,113.942,113.902,113.92,3967100014.0
2005-10-14 19:50:00,113.923,113.937,113.875,113.881,5394500040.0
2005-10-14 19:55:00,113.868,113.941,113.861,113.925,4979700010.0
2005-10-14 20:00:00,113.92,113.952,113.9,113.952,3615200006.0
2005-10-14 20:05:00,113.947,113.975,113.918,113.937,5555999976.0
2005-10-14 20:10:00,113.936,113.97,113.921,113.932,5588400016.0
2005-10-14 20:15:00,113.962,113.969,113.92,113.928,4526999991.0
2005-10-14 20:20:00,113.919,113.938,113.91,113.919,5996300020.0
2005-10-14 20:25:00,113.925,113.928,113.884,113.9,7072800036.0
2005-10-14 20:30:00,113.89,113.912,113.879,113.887,6648800028.0
2005-10-14 20:35:00,113.888,113.922,113.882,113.895,3747100027.0
2005-10-14 20:40:00,113.92,113.933,113.885,113.933,6933400005.0
2005-10-14 20:45:00,113.939,113.97,113.939,113.952,6589200015.0
2005-10-14 20:50:00,113.952,113.981,113.9,113.925,4412599988.0
2005-10-14 20:55:00,113.924,113.97,113.908,113.96,5746400027.0
2005-10-14 21:00:00,113.95,114.016,113.942,114.005,4779300023.0
2005-10-14 21:05:00,114.005,114.034,113.998,114.032,4653800000.0
2005-10-14 21:10:00,114.033,114.101,114.003,114.081,3891100001.0
2005-10-14 21:15:00,114.073,114.082,114.039,114.046,6891499975.0
2005-10-14 21:20:00,114.046,114.068,113.997,114.019,6987100006.0
2005-10-14 21:25:00,113.995,114.005,113.974,113.985,4813799986.0
2005-10-14 21:30:00,113.986,113.997,113.947,113.95,2818500012.0
2005-10-14 21:35:00,113.977,113.977,113.942,113.973,2616600018.0
2005-10-14 21:40:00,113.973,113.983,113.93,113.959,4149200002.0
2005-10-14 21:45:00,113.955,113.984,113.922,113.936,3145899988.0
2005-10-14 21:50:00,113.96,113.982,113.936,113.975,2074199997.0
2005-10-14 21:55:00,113.968,114.01,113.964,113.982,1889200011.0
2005-10-14 22:00:00,113.991,114.018,113.978,113.991,4532700016.0
2005-10-14 22:05:00,114.0,114.054,113.994,114.035,1402599991.0
2005-10-14 22:10:00,114.033,114.061,113.997,113.997,1835299994.0
2005-10-14 22:15:00,114.037,114.045,113.949,113.963,2130799993.0
2005-10-14 22:20:00,113.963,114.011,113.958,114.006,1288299990.0
2005-10-14 22:25:00,113.989,114.092,113.989,114.028,1964500006.0
2005-10-14 22:30:00,114.034,114.11,114.034,114.095,2484600008.0
2005-10-14 22:35:00,114.09,114.096,114.066,114.087,1572900005.0
2005-10-14 22:40:00,114.092,114.136,114.085,114.117,1655100002.0
2005-10-14 22:45:00,114.113,114.115,114.05,114.103,1707999995.0
2005-10-14 22:50:00,114.092,114.122,114.054,114.065,1848200006.0
2005-10-14 22:55:00,114.07,114.103,114.057,114.066,1376899987.0
2005-10-16 23:00:00,114.102,114.138,114.078,114.129,991499985.0
2005-10-16 23:05:00,114.126,114.145,114.073,114.113,1365599998.0
2005-10-16 23:10:00,114.118,114.138,114.047,114.078,1685799996.0
2005-10-16 23:15:00,114.115,114.116,114.074,114.094,1217100000.0
2005-10-16 23:20:00,114.078,114.12,114.052,114.066,1061100002.0
2005-10-16 23:25:00,114.077,114.08,114.033,114.047,1535400005.0
2005-10-16 23:30:00,114.051,114.084,114.048,114.078,1168800000.0
2005-10-16 23:35:00,114.075,114.095,114.051,114.072,1581500004.0
2005-10-16 23:40:00,114.093,114.106,114.048,114.075,1340099996.0
2005-10-16 23:45:00,114.085,114.124,114.057,114.087,1299399994.0
2005-10-16 23:50:00,114.109,114.151,114.086,114.12,1466999993.0
2005-10-16 23:55:00,114.13,114.163,114.102,114.132,898700010.0
2005-10-17 00:00:00,114.146,114.179,114.114,114.137,1278500006.0
2005-10-17 00:05:00,114.13,114.23,114.095,114.208,1192499999.0
2005-10-17 00:10:00,114.24,114.247,114.206,114.24,1226600013.0
2005-10-17 00:15:00,114.233,114.269,114.229,114.236,1514900011.0
2005-10-17 00:20:00,114.249,114.283,114.199,114.223,1570100006.0
2005-10-17 00:25:00,114.248,114.278,114.199,114.219,1009200000.0
2005-10-17 00:30:00,114.242,114.268,114.198,114.226,1120100016.0
2005-10-17 00:35:00,114.26,114.262,114.207,114.231,1257899997.0
2005-10-17 00:40:00,114.26,114.274,114.205,114.267,1235200005.0
2005-10-17 00:45:00,114.27,114.273,114.212,114.225,1125499994.0
2005-10-17 00:50:00,114.236,114.273,114.23,114.264,1425700000.0
2005-10-17 00:55:00,114.235,114.28,114.235,114.246,1354400005.0
2005-10-17 01:00:00,114.235,114.28,114.227,114.241,1381099987.0
2005-10-17 01:05:00,114.233,114.27,114.211,114.257,942800010.0
2005-10-17 01:10:00,114.237,114.265,114.218,114.23,1504299994.0
2005-10-17 01:15:00,114.244,114.331,114.244,114.3,894200005.0
2005-10-17 01:20:00,114.29,114.346,114.284,114.331,1476899985.0
2005-10-17 01:25:00,114.32,114.358,114.27,114.292,1037600003.0
2005-10-17 01:30:00,114.288,114.329,114.267,114.283,1657799994.0
2005-10-17 01:35:00,114.275,114.313,114.267,114.301,1022099997.0
2005-10-17 01:40:00,114.28,114.317,114.259,114.267,1046000002.0
2005-10-17 01:45:00,114.272,114.313,114.23,114.246,1153000001.0
2005-10-17 01:50:00,114.236,114.236,114.186,114.226,1316800000.0
2005-10-17 01:55:00,114.254,114.254,114.191,114.207,1299099993.0
2005-10-17 02:00:00,114.203,114.203,114.116,114.154,1041399998.0
2005-10-17 02:05:00,114.158,114.186,114.107,114.122,1161700007.0
2005-10-17 02:10:00,114.119,114.12,114.028,114.029,1409699995.0
2005-10-17 02:15:00,114.028,114.053,114.009,114.01,1114600009.0
2005-10-17 02:20:00,113.992,113.994,113.93,113.938,1106199988.0
2005-10-17 02:25:00,113.923,113.931,113.882,113.909,1191700003.0
2005-10-17 02:30:00,113.929,113.962,113.914,113.962,1367500005.0
2005-10-17 02:35:00,113.967,114.059,113.963,114.024,1030399999.0
2005-10-17 02:40:00,114.039,114.04,113.858,113.864,1243000017.0
2005-10-17 02:45:00,113.863,113.88,113.801,113.88,1497200003.0
2005-10-17 02:50:00,113.873,113.921,113.83,113.921,1063899990.0
2005-10-17 02:55:00,113.935,113.94,113.874,113.898,947799989.0
2005-10-17 03:00:00,113.895,113.912,113.865,113.875,996099985.0
2005-10-17 03:05:00,113.89,113.914,113.838,113.887,1248800006.0
2005-10-17 03:10:00,113.878,113.93,113.822,113.859,1167100017.0
2005-10-17 03:15:00,113.884,113.932,113.875,113.904,993700006.0
2005-10-17 03:20:00,113.92,113.96,113.885,113.903,1073700007.0
2005-10-17 03:25:00,113.89,113.934,113.868,113.883,1214999991.0
2005-10-17 03:30:00,113.883,113.937,113.883,113.936,1148000010.0
2005-10-17 03:35:00,113.936,113.991,113.936,113.974,986100003.0
2005-10-17 03:40:00,113.973,113.997,113.946,113.975,1126599999.0
2005-10-17 03:45:00,113.977,113.993,113.945,113.954,1242700001.0
2005-10-17 03:50:00,113.957,114.007,113.952,114.007,1309500012.0
2005-10-17 03:55:00,114.0,114.015,113.97,113.986,1289700005.0
2005-10-17 04:00:00,113.98,113.993,113.923,113.928,943100005.0
2005-10-17 04:05:00,113.919,113.962,113.874,113.874,1414500002.0
2005-10-17 04:10:00,113.88,113.965,113.88,113.944,994799987.0
2005-10-17 04:15:00,113.92,113.953,113.894,113.898,1236700011.0
2005-10-17 04:20:00,113.904,113.944,113.896,113.898,1170300003.0
2005-10-17 04:25:00,113.901,113.944,113.872,113.875,1346100002.0
2005-10-17 04:30:00,113.89,113.9,113.815,113.839,1150100004.0
2005-10-17 04:35:00,113.814,113.814,113.742,113.766,1209100007.0
2005-10-17 04:40:00,113.777,113.841,113.752,113.772,873500006.0
2005-10-17 04:45:00,113.763,113.832,113.749,113.811,1475499997.0
2005-10-17 04:50:00,113.821,113.875,113.778,113.853,1017199993.0
2005-10-17 04:55:00,113.862,113.883,113.85,113.854,1124499999.0
2005-10-17 05:00:00,113.851,113.903,113.823,113.853,1441899996.0
2005-10-17 05:05:00,113.855,113.878,113.828,113.835,1263400004.0
2005-10-17 05:10:00,113.867,113.878,113.832,113.849,1082899998.0
2005-10-17 05:15:00,113.846,113.887,113.824,113.86,1068700013.0
2005-10-17 05:20:00,113.867,113.889,113.845,113.854,1234699995.0
2005-10-17 05:25:00,113.86,113.886,113.835,113.87,1093199998.0
2005-10-17 05:30:00,113.865,113.889,113.84,113.864,1504300003.0
2005-10-17 05:35:00,113.875,113.886,113.842,113.865,1150600008.0
2005-10-17 05:40:00,113.89,113.891,113.841,113.858,1224300010.0
2005-10-17 05:45:00,113.85,113.885,113.846,113.863,1135200008.0
2005-10-17 05:50:00,113.88,113.888,113.838,113.858,1265300003.0
2005-10-17 05:55:00,113.865,113.888,113.834,113.859,1515100004.0
2005-10-17 06:00:00,113.85,113.923,113.847,113.921,1027499999.0
2005-10-17 06:05:00,113.912,113.947,113.873,113.935,1140700006.0
2005-10-17 06:10:00,113.927,113.958,113.882,113.932,1059400008.0
2005-10-17 06:15:00,113.965,113.969,113.915,113.938,1081400004.0
2005-10-17 06:20:00,113.942,113.968,113.913,113.931,1111999993.0
2005-10-17 06:25:00,113.928,113.955,113.917,113.919,1204599998.0
2005-10-17 06:30:00,113.932,113.953,113.915,113.94,1044400001.0
2005-10-17 06:35:00,113.928,113.964,113.919,113.94,959799988.0
2005-10-17 06:40:00,113.952,113.975,113.918,113.92,807199994.0
2005-10-17 06:45:00,113.91,113.973,113.908,113.934,1292099999.0
2005-10-17 06:50:00,113.937,113.955,113.914,113.922,1030900014.0
2005-10-17 06:55:00,113.933,113.96,113.902,113.924,1256099988.0
2005-10-17 07:00:00,113.918,113.954,113.915,113.93,1030600006.0
2005-10-17 07:05:00,113.932,113.956,113.897,113.927,1164599993.0
2005-10-17 07:10:00,113.904,113.935,113.882,113.885,1112199998.0
2005-10-17 07:15:00,113.882,113.948,113.876,113.928,1373000002.0
2005-10-17 07:20:00,113.918,113.949,113.905,113.945,1306900003.0
2005-10-17 07:25:00,113.948,114.053,113.928,114.048,1152999995.0
2005-10-17 07:30:00,114.04,114.096,114.04,114.065,1138200006.0
2005-10-17 07:35:00,114.052,114.086,114.04,114.055,1087999992.0
2005-10-17 07:40:00,114.053,114.092,114.044,114.053,1122400018.0
2005-10-17 07:45:00,114.059,114.116,114.059,114.108,1048800003.0
2005-10-17 07:50:00,114.104,114.148,114.103,114.13,864600008.0
2005-10-17 07:55:00,114.123,114.157,114.118,114.127,1254800008.0
2005-10-17 08:00:00,114.134,114.162,114.125,114.13,1079400001.0
2005-10-17 08:05:00,114.136,114.158,114.085,114.09,1343499999.0
2005-10-17 08:10:00,114.077,114.16,114.07,114.115,1154500005.0
2005-10-17 08:15:00,114.125,114.145,114.091,114.136,1023599991.0
2005-10-17 08:20:00,114.132,114.135,114.121,114.129,1163800004.0
2005-10-17 08:25:00,114.144,114.205,114.144,114.205,1035099997.0
2005-10-17 08:30:00,114.202,114.263,114.186,114.24,1152000005.0
2005-10-17 08:35:00,114.26,114.265,114.205,114.205,1006399998.0
2005-10-17 08:40:00,114.217,114.233,114.187,114.22,1368199999.0
2005-10-17 08:45:00,114.225,114.255,114.171,114.246,1359500003.0
2005-10-17 08:50:00,114.22,114.248,114.202,114.212,1194000005.0
2005-10-17 08:55:00,114.197,114.198,114.162,114.198,1129099996.0
2005-10-17 09:00:00,114.205,114.211,114.167,114.18,1270700004.0
2005-10-17 09:05:00,114.182,114.211,114.157,114.211,1208600004.0
2005-10-17 09:10:00,114.207,114.233,114.176,114.187,1565100011.0
2005-10-17 09:15:00,114.197,114.205,114.182,114.198,776900011.0
2005-10-17 09:20:00,114.197,114.223,114.187,114.221,1081500006.0
2005-10-17 09:25:00,114.203,114.216,114.181,114.19,1048099997.0
2005-10-17 09:30:00,114.197,114.26,114.197,114.26,1000200006.0
2005-10-17 09:35:00,114.265,114.273,114.223,114.248,1241099992.0
2005-10-17 09:40:00,114.246,114.271,114.227,114.251,1084999993.0
2005-10-17 09:45:00,114.243,114.277,114.24,114.25,1061800003.0
2005-10-17 09:50:00,114.24,114.245,114.232,114.235,665900008.0
2005-10-17 09:55:00,114.249,114.269,114.23,114.242,849199998.0
2005-10-17 10:00:00,114.24,114.266,114.232,114.233,763500010.0
2005-10-17 10:05:00,114.24,114.258,114.225,114.256,1096700008.0
2005-10-17 10:10:00,114.264,114.31,114.26,114.296,1133199997.0
2005-10-17 10:15:00,114.305,114.347,114.282,114.334,1583600004.0
2005-10-17 10:20:00,114.35,114.386,114.343,114.347,1310600010.0
2005-10-17 10:25:00,114.34,114.374,114.332,114.332,1252500006.0
2005-10-17 10:30:00,114.332,114.375,114.326,114.375,1247599995.0
2005-10-17 10:35:00,114.378,114.416,114.366,114.412,947000003.0
2005-10-17 10:40:00,114.41,114.425,114.362,114.362,947000002.0
2005-10-17 10:45:00,114.365,114.412,114.356,114.412,1176000000.0
2005-10-17 10:50:00,114.418,114.445,114.411,114.433,1412999989.0
2005-10-17 10:55:00,114.437,114.44,114.4,114.406,1149699994.0
2005-10-17 11:00:00,114.416,114.482,114.416,114.453,1174299998.0
2005-10-17 11:05:00,114.448,114.47,114.416,114.451,1023400001.0
2005-10-17 11:10:00,114.465,114.5,114.454,114.5,1327900004.0
2005-10-17 11:15:00,114.498,114.501,114.472,114.472,1034199995.0
2005-10-17 11:20:00,114.472,114.472,114.431,114.431,1054099993.0
2005-10-17 11:25:00,114.428,114.486,114.426,114.454,1123599997.0
2005-10-17 11:30:00,114.459,114.465,114.447,114.458,935499996.0
2005-10-17 11:35:00,114.46,114.473,114.453,114.466,765899997.0
2005-10-17 11:40:00,114.466,114.556,114.457,114.549,1204200008.0
2005-10-17 11:45:00,114.553,114.573,114.518,114.573,1012100005.0
2005-10-17 11:50:00,114.583,114.636,114.583,114.627,1522400013.0
2005-10-17 11:55:00,114.624,114.648,114.618,114.63,1140299995.0
2005-10-17 12:00:00,114.627,114.63,114.576,114.578,839100006.0
2005-10-17 12:05:00,114.587,114.676,114.587,114.67,1277099998.0
2005-10-17 12:10:00,114.667,114.667,114.641,114.641,1088800002.0
2005-10-17 12:15:00,114.646,114.681,114.645,114.681,1186000007.0
2005-10-17 12:20:00,114.679,114.683,114.638,114.645,902100005.0
2005-10-17 12:25:00,114.641,114.753,114.641,114.75,1215500003.0
2005-10-17 12:30:00,114.75,114.819,114.745,114.796,715199997.0
2005-10-17 12:35:00,114.78,114.793,114.757,114.76,970300005.0
2005-10-17 12:40:00,114.765,114.765,114.722,114.734,791800001.0
2005-10-17 12:45:00,114.748,114.762,114.737,114.751,1447499995.0
2005-10-17 12:50:00,114.747,114.771,114.725,114.725,740799993.0
2005-10-17 12:55:00,114.732,114.751,114.673,114.74,1225199989.0
2005-10-17 13:00:00,114.748,114.748,114.684,114.712,648700006.0
2005-10-17 13:05:00,114.709,114.714,114.645,114.683,1112300000.0
2005-10-17 13:10:00,114.683,114.709,114.662,114.7,938500003.0
2005-10-17 13:15:00,114.703,114.73,114.695,114.7,896600005.0
2005-10-17 13:20:00,114.7,114.722,114.689,114.704,1187500003.0
2005-10-17 13:25:00,114.703,114.711,114.648,114.694,954500004.0
2005-10-17 13:30:00,114.694,114.732,114.669,114.695,1428800014.0
2005-10-17 13:35:00,114.693,114.72,114.678,114.706,1207499998.0
2005-10-17 13:40:00,114.705,114.735,114.697,114.7,1404699990.0
2005-10-17 13:45:00,114.7,114.722,114.695,114.7,1404199988.0
2005-10-17 13:50:00,114.705,114.752,114.697,114.752,1300099996.0
2005-10-17 13:55:00,114.765,114.784,114.715,114.717,1167000003.0
2005-10-17 14:00:00,114.721,114.76,114.721,114.742,1346100002.0
2005-10-17 14:05:00,114.752,114.767,114.75,114.76,809899999.0
2005-10-17 14:10:00,114.768,114.771,114.75,114.75,1021700004.0
2005-10-17 14:15:00,114.757,114.771,114.718,114.723,1282400004.0
2005-10-17 14:20:00,114.728,114.768,114.724,114.755,1128799999.0
2005-10-17 14:25:00,114.758,114.826,114.751,114.813,1156100000.0
2005-10-17 14:30:00,114.815,114.86,114.777,114.855,1213499993.0
2005-10-17 14:35:00,114.848,114.848,114.812,114.817,914199997.0
2005-10-17 14:40:00,114.817,114.84,114.792,114.833,1187300007.0
2005-10-17 14:45:00,114.829,114.871,114.823,114.829,795299995.0
2005-10-17 14:50:00,114.819,114.827,114.776,114.778,1103199996.0
2005-10-17 14:55:00,114.773,114.779,114.747,114.764,1162900007.0
2005-10-17 15:00:00,114.769,114.827,114.769,114.827,1442100009.0
2005-10-17 15:05:00,114.837,114.85,114.821,114.845,927300002.0
2005-10-17 15:10:00,114.845,114.849,114.808,114.826,1186900002.0
2005-10-17 15:15:00,114.82,114.839,114.818,114.822,771200003.0
2005-10-17 15:20:00,114.827,114.845,114.81,114.81,1461499995.0
2005-10-17 15:25:00,114.803,114.83,114.795,114.821,901399994.0
2005-10-17 15:30:00,114.825,114.836,114.81,114.825,1073400003.0
2005-10-17 15:35:00,114.827,114.838,114.807,114.812,1160699990.0
2005-10-17 15:40:00,114.812,114.812,114.733,114.733,1362799995.0
2005-10-17 15:45:00,114.734,114.757,114.711,114.716,937200014.0
2005-10-17 15:50:00,114.713,114.723,114.684,114.706,1049500009.0
2005-10-17 15:55:00,114.714,114.758,114.705,114.758,760299997.0
2005-10-17 16:00:00,114.783,114.864,114.783,114.82,952700000.0
2005-10-17 16:05:00,114.823,114.834,114.757,114.785,1290000006.0
2005-10-17 16:10:00,114.799,114.806,114.766,114.775,837000000.0
2005-10-17 16:15:00,114.777,114.817,114.776,114.814,1030799998.0
2005-10-17 16:20:00,114.822,114.851,114.76,114.76,984600001.0
2005-10-17 16:25:00,114.762,114.797,114.74,114.788,855999987.0
2005-10-17 16:30:00,114.788,114.807,114.76,114.8,1083199999.0
2005-10-17 16:35:00,114.802,114.814,114.787,114.81,1336099988.0
2005-10-17 16:40:00,114.808,114.812,114.754,114.789,780899996.0
2005-10-17 16:45:00,114.803,114.803,114.762,114.772,909100004.0
2005-10-17 16:50:00,114.772,114.789,114.757,114.765,834900005.0
2005-10-17 16:55:00,114.758,114.82,114.751,114.82,1502299999.0
2005-10-17 17:00:00,114.82,114.82,114.732,114.732,1189199997.0
2005-10-17 17:05:00,114.734,114.763,114.717,114.725,793300008.0
2005-10-17 17:10:00,114.732,114.764,114.717,114.762,1188900004.0
2005-10-17 17:15:00,114.764,114.803,114.724,114.735,1128399995.0
2005-10-17 17:20:00,114.738,114.801,114.738,114.782,787599993.0
2005-10-17 17:25:00,114.785,114.789,114.753,114.775,849699999.0
2005-10-17 17:30:00,114.758,114.798,114.743,114.767,1207000000.0
2005-10-17 17:35:00,114.768,114.776,114.719,114.746,1005400002.0
2005-10-17 17:40:00,114.75,114.767,114.745,114.755,1369000005.0
2005-10-17 17:45:00,114.75,114.837,114.75,114.824,816100000.0
2005-10-17 17:50:00,114.828,114.839,114.805,114.818,1249200005.0
2005-10-17 17:55:00,114.813,114.851,114.806,114.851,1177400006.0
2005-10-17 18:00:00,114.846,114.85,114.79,114.8,7774899943.0
2005-10-17 18:05:00,114.8,114.88,114.8,114.87,7279599928.0
2005-10-17 18:10:00,114.86,114.87,114.814,114.84,9089899974.0
2005-10-17 18:15:00,114.85,114.88,114.85,114.87,9567600034.0
2005-10-17 18:20:00,114.86,114.87,114.82,114.85,8148000044.0
2005-10-17 18:25:00,114.84,114.84,114.8,114.83,9818100012.0
2005-10-17 18:30:00,114.821,114.85,114.776,114.8,10166600019.0
2005-10-17 18:35:00,114.82,114.82,114.793,114.798,5647000021.0
2005-10-17 18:40:00,114.795,114.816,114.762,114.767,6506900021.0
2005-10-17 18:45:00,114.767,114.81,114.729,114.79,6469400005.0
2005-10-17 18:50:00,114.779,114.82,114.767,114.782,8327100002.0
2005-10-17 18:55:00,114.778,114.793,114.752,114.778,5685900042.0
2005-10-17 19:00:00,114.786,114.812,114.764,114.797,5022999993.0
2005-10-17 19:05:00,114.795,114.798,114.718,114.721,5605999983.0
2005-10-17 19:10:00,114.72,114.802,114.698,114.795,3560700007.0
2005-10-17 19:15:00,114.802,114.828,114.785,114.809,6722800001.0
2005-10-17 19:20:00,114.812,114.847,114.79,114.808,6569500021.0
2005-10-17 19:25:00,114.804,114.817,114.782,114.794,5201699997.0
2005-10-17 19:30:00,114.783,114.857,114.783,114.827,6329300030.0
2005-10-17 19:35:00,114.825,114.851,114.811,114.845,4045899986.0
2005-10-17 19:40:00,114.839,114.863,114.839,114.855,5178500019.0
2005-10-17 19:45:00,114.857,114.889,114.853,114.865,4455400002.0
2005-10-17 19:50:00,114.866,114.917,114.864,114.866,5024400011.0
2005-10-17 19:55:00,114.859,114.904,114.859,114.888,4674500021.0
2005-10-17 20:00:00,114.887,114.925,114.878,114.894,3692200001.0
2005-10-17 20:05:00,114.887,114.91,114.843,114.843,5356400025.0
2005-10-17 20:10:00,114.847,114.897,114.846,114.855,6218900013.0
2005-10-17 20:15:00,114.855,114.858,114.843,114.847,5146799990.0
2005-10-17 20:20:00,114.841,114.887,114.835,114.857,5517300015.0
2005-10-17 20:25:00,114.863,114.878,114.839,114.858,4791100003.0
2005-10-17 20:30:00,114.86,114.871,114.838,114.855,4993399996.0
2005-10-17 20:35:00,114.855,114.877,114.847,114.856,3538599992.0
2005-10-17 20:40:00,114.858,114.871,114.836,114.837,5185100036.0
2005-10-17 20:45:00,114.838,114.87,114.838,114.85,7503699990.0
2005-10-17 20:50:00,114.852,114.868,114.839,114.847,3825199991.0
2005-10-17 20:55:00,114.849,114.879,114.831,114.87,6965600027.0
2005-10-17 21:00:00,114.86,114.878,114.847,114.875,4756100016.0
2005-10-17 21:05:00,114.875,114.919,114.856,114.907,3675199992.0
2005-10-17 21:10:00,114.896,114.905,114.857,114.871,3711699968.0
2005-10-17 21:15:00,114.875,114.904,114.839,114.845,6124399998.0
2005-10-17 21:20:00,114.849,114.888,114.842,114.842,6615399992.0
2005-10-17 21:25:00,114.85,114.887,114.844,114.857,4845100008.0
2005-10-17 21:30:00,114.85,114.898,114.847,114.862,2849600003.0
2005-10-17 21:35:00,114.878,114.902,114.872,114.877,2059599989.0
2005-10-17 21:40:00,114.878,114.921,114.874,114.887,3971000012.0
2005-10-17 21:45:00,114.887,114.923,114.871,114.89,3343200020.0
2005-10-17 21:50:00,114.91,114.915,114.882,114.905,1563899989.0
2005-10-17 21:55:00,114.905,114.943,114.9,114.908,2233800012.0
2005-10-17 22:00:00,114.908,114.956,114.9,114.946,3541599985.0
2005-10-17 22:05:00,114.938,114.946,114.91,114.937,1632999998.0
2005-10-17 22:10:00,114.917,114.962,114.914,114.918,2068299989.0
2005-10-17 22:15:00,114.943,114.97,114.924,114.939,2274599995.0
2005-10-17 22:20:00,114.942,114.965,114.926,114.928,1115600004.0
2005-10-17 22:25:00,114.933,114.955,114.915,114.936,2017399993.0
2005-10-17 22:30:00,114.936,114.951,114.914,114.917,2383199983.0
2005-10-17 22:35:00,114.927,114.953,114.912,114.92,1937499995.0
2005-10-17 22:40:00,114.919,114.949,114.902,114.92,1813200016.0
2005-10-17 22:45:00,114.935,114.936,114.885,114.913,1655300000.0
2005-10-17 22:50:00,114.904,114.955,114.897,114.927,1745399995.0
2005-10-17 22:55:00,114.918,114.94,114.891,114.907,1498200007.0
2005-10-17 23:00:00,114.93,114.945,114.885,114.928,1266399995.0
2005-10-17 23:05:00,114.926,114.936,114.896,114.918,1343800005.0
2005-10-17 23:10:00,114.92,114.94,114.904,114.92,1437699996.0
2005-10-17 23:15:00,114.93,114.945,114.903,114.919,1314100001.0
2005-10-17 23:20:00,114.915,114.95,114.904,114.921,1124200004.0
2005-10-17 23:25:00,114.922,114.963,114.922,114.949,1248400004.0
2005-10-17 23:30:00,114.953,114.976,114.933,114.956,1206599991.0
2005-10-17 23:35:00,114.95,114.975,114.929,114.949,987500007.0
2005-10-17 23:40:00,114.957,114.97,114.927,114.939,1333699986.0
2005-10-17 23:45:00,114.95,114.967,114.916,114.952,1533699988.0
2005-10-17 23:50:00,114.954,114.967,114.904,114.923,1574499994.0
2005-10-17 23:55:00,114.927,114.965,114.914,114.922,1437400011.0
2005-10-18 00:00:00,114.939,114.968,114.908,114.939,1434800007.0
2005-10-18 00:05:00,114.923,114.954,114.912,114.928,1259700000.0
2005-10-18 00:10:00,114.93,114.966,114.907,114.907,961200001.0
2005-10-18 00:15:00,114.917,114.94,114.906,114.932,861300007.0
2005-10-18 00:20:00,114.935,114.962,114.91,114.91,1421700005.0
2005-10-18 00:25:00,114.943,114.956,114.922,114.942,1273399991.0
2005-10-18 00:30:00,114.952,114.961,114.919,114.943,1206699998.0
2005-10-18 00:35:00,114.93,114.962,114.925,114.928,1229499999.0
2005-10-18 00:40:00,114.94,115.054,114.933,115.033,1257100005.0
2005-10-18 00:45:00,115.047,115.14,115.047,115.094,962899993.0
2005-10-18 00:50:00,115.087,115.089,115.021,115.071,767600004.0
2005-10-18 00:55:00,115.105,115.146,115.078,115.097,1150000000.0
2005-10-18 01:00:00,115.12,115.128,115.062,115.11,1315999983.0
2005-10-18 01:05:00,115.099,115.114,115.083,115.092,837400000.0
2005-10-18 01:10:00,115.087,115.113,115.077,115.079,1128199991.0
2005-10-18 01:15:00,115.072,115.118,115.071,115.118,1325499995.0
2005-10-18 01:20:00,115.112,115.124,115.077,115.089,1417499998.0
2005-10-18 01:25:00,115.085,115.13,115.085,115.117,980999990.0
2005-10-18 01:30:00,115.11,115.141,115.095,115.11,1175600003.0
2005-10-18 01:35:00,115.121,115.145,115.091,115.096,1158299995.0
2005-10-18 01:40:00,115.098,115.307,115.098,115.286,1043799998.0
2005-10-18 01:45:00,115.288,115.347,115.236,115.332,1290200005.0
2005-10-18 01:50:00,115.333,115.34,115.281,115.302,1231499998.0
2005-10-18 01:55:00,115.305,115.326,115.244,115.248,977799999.0
2005-10-18 02:00:00,115.248,115.303,115.243,115.253,1180999997.0
2005-10-18 02:05:00,115.237,115.288,115.237,115.28,813699999.0
2005-10-18 02:10:00,115.264,115.317,115.264,115.295,1239999997.0
2005-10-18 02:15:00,115.298,115.372,115.297,115.34,1103500004.0
2005-10-18 02:20:00,115.335,115.37,115.335,115.351,1112300003.0
2005-10-18 02:25:00,115.342,115.384,115.336,115.359,1120600003.0
2005-10-18 02:30:00,115.368,115.388,115.334,115.348,1117199995.0
2005-10-18 02:35:00,115.34,115.346,115.253,115.253,1303999996.0
2005-10-18 02:40:00,115.254,115.277,115.24,115.253,1106299983.0
2005-10-18 02:45:00,115.24,115.256,115.22,115.226,1009199999.0
2005-10-18 02:50:00,115.222,115.296,115.222,115.293,1216499993.0
2005-10-18 02:55:00,115.301,115.301,115.235,115.252,944599995.0
2005-10-18 03:00:00,115.26,115.284,115.247,115.249,1141699997.0
2005-10-18 03:05:00,115.235,115.257,115.202,115.208,1388800004.0
2005-10-18 03:10:00,115.21,115.237,115.199,115.234,730999995.0
2005-10-18 03:15:00,115.238,115.255,115.206,115.22,1684499993.0
2005-10-18 03:20:00,115.21,115.229,115.191,115.222,1238000011.0
2005-10-18 03:25:00,115.224,115.252,115.217,115.236,968699995.0
2005-10-18 03:30:00,115.212,115.284,115.212,115.269,1131700002.0
2005-10-18 03:35:00,115.272,115.313,115.269,115.283,1078600006.0
2005-10-18 03:40:00,115.283,115.283,115.242,115.276,1174399997.0
2005-10-18 03:45:00,115.268,115.293,115.254,115.272,1074800005.0
2005-10-18 03:50:00,115.273,115.285,115.238,115.247,1242300000.0
2005-10-18 03:55:00,115.241,115.273,115.222,115.254,1724400013.0
2005-10-18 04:00:00,115.24,115.268,115.223,115.253,1373300004.0
2005-10-18 04:05:00,115.252,115.277,115.235,115.253,1202600000.0
2005-10-18 04:10:00,115.257,115.297,115.245,115.296,962899997.0
2005-10-18 04:15:00,115.275,115.291,115.253,115.265,1294500000.0
2005-10-18 04:20:00,115.265,115.287,115.235,115.287,1407099997.0
2005-10-18 04:25:00,115.233,115.277,115.233,115.26,1167799996.0
2005-10-18 04:30:00,115.254,115.281,115.25,115.254,1060900002.0
2005-10-18 04:35:00,115.258,115.258,115.216,115.229,877800013.0
2005-10-18 04:40:00,115.245,115.266,115.219,115.254,1012300010.0
2005-10-18 04:45:00,115.239,115.268,115.235,115.24,1123100003.0
2005-10-18 04:50:00,115.23,115.26,115.21,115.229,1004599997.0
2005-10-18 04:55:00,115.232,115.244,115.197,115.215,1406200000.0
2005-10-18 05:00:00,115.222,115.25,115.174,115.224,1229799999.0
2005-10-18 05:05:00,115.213,115.277,115.208,115.241,1005599999.0
2005-10-18 05:10:00,115.244,115.289,115.242,115.262,1403300003.0
2005-10-18 05:15:00,115.245,115.274,115.227,115.242,1530000003.0
2005-10-18 05:20:00,115.259,115.261,115.221,115.253,1291600001.0
2005-10-18 05:25:00,115.255,115.279,115.226,115.239,1304199998.0
2005-10-18 05:30:00,115.243,115.29,115.234,115.269,1641900009.0
2005-10-18 05:35:00,115.279,115.287,115.231,115.25,1070099992.0
2005-10-18 05:40:00,115.277,115.277,115.241,115.248,1241600002.0
2005-10-18 05:45:00,115.252,115.29,115.234,115.266,1345299988.0
2005-10-18 05:50:00,115.275,115.286,115.242,115.27,903399996.0
2005-10-18 05:55:00,115.282,115.287,115.251,115.251,893500006.0
2005-10-18 06:00:00,115.275,115.288,115.243,115.249,886599998.0
2005-10-18 06:05:00,115.245,115.309,115.237,115.295,1364400002.0
2005-10-18 06:10:00,115.296,115.33,115.279,115.298,1347799994.0
2005-10-18 06:15:00,115.29,115.314,115.283,115.295,1170600007.0
2005-10-18 06:20:00,115.284,115.345,115.284,115.333,925199997.0
2005-10-18 06:25:00,115.328,115.356,115.312,115.35,1435400010.0
2005-10-18 06:30:00,115.36,115.361,115.33,115.35,1109399995.0
2005-10-18 06:35:00,115.388,115.389,115.346,115.361,905000011.0
2005-10-18 06:40:00,115.365,115.377,115.317,115.328,1417699999.0
2005-10-18 06:45:00,115.332,115.383,115.309,115.324,1076200003.0
2005-10-18 06:50:00,115.335,115.364,115.321,115.348,1506499998.0
2005-10-18 06:55:00,115.346,115.375,115.34,115.366,1055099995.0
2005-10-18 07:00:00,115.36,115.379,115.337,115.36,1350899991.0
2005-10-18 07:05:00,115.361,115.366,115.328,115.342,1211200002.0
2005-10-18 07:10:00,115.344,115.381,115.344,115.352,1012500007.0
2005-10-18 07:15:00,115.362,115.381,115.348,115.378,1152299996.0
2005-10-18 07:20:00,115.373,115.379,115.347,115.352,1202599998.0
2005-10-18 07:25:00,115.353,115.366,115.324,115.357,1192800004.0
2005-10-18 07:30:00,115.358,115.396,115.354,115.394,1199900004.0
2005-10-18 07:35:00,115.378,115.378,115.337,115.351,920699990.0
2005-10-18 07:40:00,115.358,115.364,115.31,115.344,1048299994.0
2005-10-18 07:45:00,115.347,115.356,115.319,115.349,1053399987.0
2005-10-18 07:50:00,115.338,115.362,115.336,115.349,1232799985.0
2005-10-18 07:55:00,115.348,115.394,115.348,115.38,1215800016.0
2005-10-18 08:00:00,115.374,115.374,115.322,115.33,1143500005.0
2005-10-18 08:05:00,115.338,115.372,115.325,115.347,1164100010.0
2005-10-18 08:10:00,115.347,115.372,115.337,115.369,984699996.0
2005-10-18 08:15:00,115.383,115.414,115.383,115.414,1152099999.0
2005-10-18 08:20:00,115.415,115.421,115.379,115.381,1056799995.0
2005-10-18 08:25:00,115.382,115.382,115.349,115.367,1041000008.0
2005-10-18 08:30:00,115.353,115.36,115.336,115.348,1007300004.0
2005-10-18 08:35:00,115.355,115.371,115.343,115.347,907899998.0
2005-10-18 08:40:00,115.359,115.375,115.348,115.358,1279700001.0
2005-10-18 08:45:00,115.358,115.379,115.354,115.367,1350100006.0
2005-10-18 08:50:00,115.362,115.374,115.311,115.334,1305199998.0
2005-10-18 08:55:00,115.326,115.367,115.325,115.34,887599998.0
2005-10-18 09:00:00,115.348,115.373,115.348,115.35,937099998.0
2005-10-18 09:05:00,115.353,115.353,115.278,115.306,977899999.0
2005-10-18 09:10:00,115.298,115.358,115.298,115.358,1169900000.0
2005-10-18 09:15:00,115.365,115.37,115.34,115.342,1149799996.0
2005-10-18 09:20:00,115.342,115.369,115.332,115.348,867199998.0
2005-10-18 09:25:00,115.353,115.379,115.348,115.378,1140999989.0
2005-10-18 09:30:00,115.377,115.412,115.372,115.412,1111299995.0
2005-10-18 09:35:00,115.418,115.418,115.402,115.408,1062900001.0
2005-10-18 09:40:00,115.415,115.536,115.407,115.498,1055999999.0
2005-10-18 09:45:00,115.507,115.64,115.507,115.636,887500002.0
2005-10-18 09:50:00,115.638,115.676,115.574,115.574,923299987.0
2005-10-18 09:55:00,115.57,115.639,115.546,115.638,690900001.0
2005-10-18 10:00:00,115.648,115.648,115.57,115.57,1251899993.0
2005-10-18 10:05:00,115.578,115.61,115.57,115.601,1073799994.0
2005-10-18 10:10:00,115.603,115.611,115.583,115.611,1149500001.0
2005-10-18 10:15:00,115.613,115.613,115.558,115.558,1460499999.0
2005-10-18 10:20:00,115.563,115.568,115.545,115.548,907300005.0
2005-10-18 10:25:00,115.552,115.565,115.542,115.553,1124900007.0
2005-10-18 10:30:00,115.558,115.605,115.558,115.592,1244699993.0
2005-10-18 10:35:00,115.592,115.627,115.589,115.626,1029899994.0
2005-10-18 10:40:00,115.628,115.631,115.593,115.595,880400009.0
2005-10-18 10:45:00,115.6,115.663,115.599,115.654,910400003.0
2005-10-18 10:50:00,115.647,115.706,115.64,115.702,1223699992.0
2005-10-18 10:55:00,115.712,115.718,115.674,115.675,1291800016.0
2005-10-18 11:00:00,115.688,115.761,115.685,115.743,1045199994.0
2005-10-18 11:05:00,115.738,115.805,115.737,115.805,1382100008.0
2005-10-18 11:10:00,115.81,115.812,115.754,115.774,1247299990.0
2005-10-18 11:15:00,115.77,115.778,115.754,115.76,830900009.0
2005-10-18 11:20:00,115.765,115.765,115.737,115.742,870099993.0
2005-10-18 11:25:00,115.735,115.748,115.695,115.726,1079100008.0
2005-10-18 11:30:00,115.732,115.774,115.731,115.768,984299989.0
2005-10-18 11:35:00,115.772,115.773,115.751,115.767,813699993.0
2005-10-18 11:40:00,115.777,115.79,115.76,115.786,972300003.0
2005-10-18 11:45:00,115.797,115.876,115.793,115.869,1089600002.0
2005-10-18 11:50:00,115.867,115.871,115.806,115.859,1437500001.0
2005-10-18 11:55:00,115.859,115.866,115.824,115.827,1209700013.0
2005-10-18 12:00:00,115.825,115.825,115.78,115.78,1219099984.0
2005-10-18 12:05:00,115.784,115.801,115.77,115.792,1005199998.0
2005-10-18 12:10:00,115.799,115.863,115.799,115.855,1051599994.0
2005-10-18 12:15:00,115.86,115.863,115.839,115.855,960700004.0
2005-10-18 12:20:00,115.852,115.857,115.833,115.852,1471500009.0
2005-10-18 12:25:00,115.854,115.89,115.854,115.86,1171000004.0
2005-10-18 12:30:00,115.85,115.87,115.82,115.83,1018500010.0
2005-10-18 12:35:00,115.803,115.867,115.768,115.77,1225299999.0
2005-10-18 12:40:00,115.78,115.803,115.763,115.773,1213500001.0
2005-10-18 12:45:00,115.786,115.788,115.748,115.769,1457899996.0
2005-10-18 12:50:00,115.772,115.802,115.772,115.778,696600001.0
2005-10-18 12:55:00,115.79,115.793,115.746,115.793,1218499998.0
2005-10-18 13:00:00,115.793,115.793,115.754,115.754,893499989.0
2005-10-18 13:05:00,115.75,115.791,115.737,115.79,919600009.0
2005-10-18 13:10:00,115.795,115.806,115.783,115.798,783300004.0
2005-10-18 13:15:00,115.799,115.819,115.764,115.795,1114800001.0
2005-10-18 13:20:00,115.783,115.823,115.77,115.795,1308600002.0
2005-10-18 13:25:00,115.795,115.819,115.782,115.803,1025900002.0
2005-10-18 13:30:00,115.803,115.803,115.769,115.789,1112200004.0
2005-10-18 13:35:00,115.793,115.797,115.756,115.758,1411500012.0
2005-10-18 13:40:00,115.765,115.796,115.757,115.76,1355599998.0
2005-10-18 13:45:00,115.758,115.78,115.753,115.762,1244500005.0
2005-10-18 13:50:00,115.765,115.767,115.744,115.762,1090400005.0
2005-10-18 13:55:00,115.767,115.774,115.747,115.747,1212000009.0
2005-10-18 14:00:00,115.75,115.755,115.72,115.74,1131799998.0
2005-10-18 14:05:00,115.742,115.817,115.737,115.809,1235199991.0
2005-10-18 14:10:00,115.813,115.845,115.808,115.839,1050299987.0
2005-10-18 14:15:00,115.845,115.87,115.823,115.857,1448499982.0
2005-10-18 14:20:00,115.855,115.883,115.835,115.835,1474799991.0
2005-10-18 14:25:00,115.835,115.873,115.828,115.829,894100003.0
2005-10-18 14:30:00,115.833,115.91,115.833,115.878,1018500001.0
2005-10-18 14:35:00,115.873,115.875,115.832,115.838,837400000.0
2005-10-18 14:40:00,115.834,115.835,115.766,115.766,1031499998.0
2005-10-18 14:45:00,115.762,115.783,115.744,115.783,690000004.0
2005-10-18 14:50:00,115.785,115.818,115.785,115.8,836799987.0
2005-10-18 14:55:00,115.792,115.829,115.764,115.797,748000010.0
2005-10-18 15:00:00,115.813,115.867,115.8,115.853,991299997.0
2005-10-18 15:05:00,115.865,115.91,115.865,115.875,997200000.0
2005-10-18 15:10:00,115.86,115.891,115.818,115.832,994500003.0
2005-10-18 15:15:00,115.826,115.828,115.794,115.801,1526999991.0
2005-10-18 15:20:00,115.808,115.835,115.795,115.812,1261899992.0
2005-10-18 15:25:00,115.805,115.805,115.765,115.765,991599998.0
2005-10-18 15:30:00,115.768,115.79,115.759,115.781,1154900004.0
2005-10-18 15:35:00,115.777,115.806,115.776,115.806,1035400001.0
2005-10-18 15:40:00,115.817,115.845,115.817,115.839,1361400005.0
2005-10-18 15:45:00,115.84,115.868,115.816,115.858,866199998.0
2005-10-18 15:50:00,115.853,115.853,115.774,115.784,992300006.0
2005-10-18 15:55:00,115.787,115.812,115.782,115.808,1249000007.0
2005-10-18 16:00:00,115.79,115.82,115.769,115.783,1328100005.0
2005-10-18 16:05:00,115.785,115.832,115.785,115.832,658100000.0
2005-10-18 16:10:00,115.852,115.879,115.841,115.849,1387700002.0
2005-10-18 16:15:00,115.846,115.851,115.812,115.84,1497499985.0
2005-10-18 16:20:00,115.85,115.875,115.839,115.863,1052899997.0
2005-10-18 16:25:00,115.861,115.873,115.842,115.856,1260299997.0
2005-10-18 16:30:00,115.873,115.892,115.842,115.842,1063599994.0
2005-10-18 16:35:00,115.848,115.865,115.845,115.852,1235100012.0
2005-10-18 16:40:00,115.854,115.885,115.854,115.855,984800000.0
2005-10-18 16:45:00,115.848,115.875,115.832,115.875,931200000.0
2005-10-18 16:50:00,115.877,115.905,115.84,115.857,733800006.0
2005-10-18 16:55:00,115.849,115.856,115.792,115.81,845199999.0
2005-10-18 17:00:00,115.804,115.833,115.792,115.81,1306600010.0
2005-10-18 17:05:00,115.814,115.829,115.803,115.807,1102299994.0
2005-10-18 17:10:00,115.811,115.814,115.793,115.797,1225000003.0
2005-10-18 17:15:00,115.791,115.804,115.713,115.727,983700011.0
2005-10-18 17:20:00,115.733,115.753,115.725,115.748,990300004.0
2005-10-18 17:25:00,115.753,115.761,115.735,115.761,1182099990.0
2005-10-18 17:30:00,115.761,115.761,115.712,115.747,654900003.0
2005-10-18 17:35:00,115.74,115.752,115.707,115.707,1001500006.0
2005-10-18 17:40:00,115.68,115.719,115.664,115.712,1014900008.0
2005-10-18 17:45:00,115.706,115.706,115.645,115.645,912099998.0
2005-10-18 17:50:00,115.652,115.673,115.646,115.665,1266000010.0
2005-10-18 17:55:00,115.655,115.655,115.618,115.64,722499999.0
2005-10-18 18:00:00,115.628,115.68,115.628,115.68,7276000014.0
2005-10-18 18:05:00,115.69,115.7,115.67,115.69,8791500020.0
2005-10-18 18:10:00,115.68,115.686,115.62,115.63,9085600026.0
2005-10-18 18:15:00,115.62,115.63,115.601,115.61,8663300028.0
2005-10-18 18:20:00,115.62,115.66,115.61,115.65,6735500015.0
2005-10-18 18:25:00,115.66,115.68,115.654,115.66,7950099999.0
2005-10-18 18:30:00,115.652,115.68,115.639,115.67,7273100010.0
2005-10-18 18:35:00,115.68,115.691,115.631,115.674,6794400008.0
2005-10-18 18:40:00,115.65,115.687,115.621,115.65,7084000021.0
2005-10-18 18:45:00,115.671,115.71,115.671,115.682,5540999998.0
2005-10-18 18:50:00,115.685,115.72,115.67,115.72,8936599999.0
2005-10-18 18:55:00,115.71,115.723,115.689,115.689,6202900019.0
2005-10-18 19:00:00,115.686,115.741,115.68,115.741,4460300007.0
2005-10-18 19:05:00,115.749,115.749,115.688,115.693,4374900018.0
2005-10-18 19:10:00,115.702,115.756,115.691,115.725,3924899994.0
2005-10-18 19:15:00,115.723,115.727,115.643,115.696,5626599997.0
2005-10-18 19:20:00,115.699,115.709,115.646,115.648,6171399994.0
2005-10-18 19:25:00,115.648,115.691,115.629,115.662,7085799994.0
2005-10-18 19:30:00,115.664,115.664,115.631,115.655,6228799989.0
2005-10-18 19:35:00,115.657,115.671,115.61,115.617,4668699985.0
2005-10-18 19:40:00,115.616,115.686,115.612,115.638,4454299986.0
2005-10-18 19:45:00,115.634,115.706,115.622,115.629,4887099980.0
2005-10-18 19:50:00,115.628,115.713,115.62,115.622,5153800008.0
2005-10-18 19:55:00,115.616,115.652,115.612,115.628,4154099987.0
2005-10-18 20:00:00,115.627,115.667,115.617,115.628,3690800009.0
2005-10-18 20:05:00,115.62,115.657,115.601,115.64,5761300032.0
2005-10-18 20:10:00,115.648,115.694,115.633,115.648,5598300018.0
2005-10-18 20:15:00,115.647,115.675,115.631,115.673,4116000020.0
2005-10-18 20:20:00,115.67,115.716,115.636,115.679,5078399988.0
2005-10-18 20:25:00,115.686,115.711,115.634,115.69,7297700018.0
2005-10-18 20:30:00,115.68,115.717,115.663,115.703,7396399985.0
2005-10-18 20:35:00,115.709,115.77,115.709,115.755,4031299982.0
2005-10-18 20:40:00,115.77,115.78,115.692,115.705,6706899998.0
2005-10-18 20:45:00,115.703,115.735,115.657,115.667,7203499991.0
2005-10-18 20:50:00,115.673,115.725,115.666,115.705,4042199989.0
2005-10-18 20:55:00,115.689,115.729,115.659,115.68,7701199993.0
2005-10-18 21:00:00,115.691,115.706,115.667,115.676,5743199994.0
2005-10-18 21:05:00,115.686,115.73,115.674,115.685,4359499983.0
2005-10-18 21:10:00,115.679,115.71,115.674,115.682,4016300032.0
2005-10-18 21:15:00,115.67,115.7,115.665,115.685,6641700029.0
2005-10-18 21:20:00,115.683,115.701,115.659,115.661,7180399976.0
2005-10-18 21:25:00,115.659,115.684,115.638,115.641,4916900033.0
2005-10-18 21:30:00,115.639,115.661,115.582,115.582,2748000002.0
2005-10-18 21:35:00,115.597,115.619,115.592,115.608,1715900002.0
2005-10-18 21:40:00,115.602,115.605,115.578,115.603,4153300016.0
2005-10-18 21:45:00,115.603,115.634,115.582,115.621,3075499979.0
2005-10-18 21:50:00,115.632,115.644,115.595,115.615,1937199993.0
2005-10-18 21:55:00,115.611,115.621,115.572,115.602,1911399997.0
2005-10-18 22:00:00,115.597,115.636,115.573,115.62,4240899979.0
2005-10-18 22:05:00,115.61,115.635,115.603,115.627,1567099997.0
2005-10-18 22:10:00,115.637,115.65,115.605,115.621,1823300005.0
2005-10-18 22:15:00,115.619,115.668,115.604,115.664,2011799989.0
2005-10-18 22:20:00,115.655,115.67,115.625,115.628,1299000000.0
2005-10-18 22:25:00,115.643,115.68,115.64,115.64,2449399981.0
2005-10-18 22:30:00,115.672,115.675,115.612,115.617,2711399990.0
2005-10-18 22:35:00,115.623,115.662,115.617,115.622,2123699991.0
2005-10-18 22:40:00,115.624,115.646,115.598,115.608,1758200000.0
2005-10-18 22:45:00,115.623,115.641,115.607,115.627,1436800000.0
2005-10-18 22:50:00,115.63,115.711,115.623,115.681,1794800007.0
2005-10-18 22:55:00,115.687,115.711,115.653,115.682,1589900015.0
2005-10-18 23:00:00,115.685,115.742,115.681,115.694,1293699989.0
2005-10-18 23:05:00,115.723,115.74,115.695,115.722,1193799985.0
2005-10-18 23:10:00,115.705,115.754,115.704,115.741,1088200001.0
2005-10-18 23:15:00,115.753,115.761,115.685,115.724,1199399997.0
2005-10-18 23:20:00,115.73,115.74,115.685,115.707,1223799992.0
2005-10-18 23:25:00,115.719,115.736,115.67,115.701,1431299995.0
2005-10-18 23:30:00,115.696,115.709,115.665,115.68,1184900005.0
2005-10-18 23:35:00,115.68,115.714,115.661,115.704,1183600011.0
2005-10-18 23:40:00,115.678,115.691,115.647,115.654,1260900003.0
2005-10-18 23:45:00,115.675,115.711,115.641,115.666,1476100007.0
2005-10-18 23:50:00,115.65,115.701,115.647,115.656,1079700000.0
2005-10-18 23:55:00,115.675,115.681,115.63,115.641,963100002.0
2005-10-19 00:00:00,115.655,115.681,115.613,115.655,1167699992.0
2005-10-19 00:05:00,115.65,115.689,115.625,115.632,1168399994.0
2005-10-19 00:10:00,115.628,115.688,115.628,115.641,1145900010.0
2005-10-19 00:15:00,115.645,115.676,115.628,115.647,1435200001.0
2005-10-19 00:20:00,115.637,115.689,115.629,115.656,1232000003.0
2005-10-19 00:25:00,115.66,115.68,115.638,115.669,1387600002.0
2005-10-19 00:30:00,115.688,115.69,115.621,115.637,1328400012.0
2005-10-19 00:35:00,115.631,115.692,115.631,115.692,1388899993.0
2005-10-19 00:40:00,115.703,115.744,115.701,115.736,1347599996.0
2005-10-19 00:45:00,115.74,115.8,115.722,115.764,979400004.0
2005-10-19 00:50:00,115.769,115.789,115.744,115.782,1240499997.0
2005-10-19 00:55:00,115.78,115.803,115.739,115.803,1235600006.0
2005-10-19 01:00:00,115.763,115.808,115.763,115.776,996800014.0
2005-10-19 01:05:00,115.767,115.799,115.752,115.766,1194099994.0
2005-10-19 01:10:00,115.761,115.81,115.748,115.775,1127000000.0
2005-10-19 01:15:00,115.784,115.837,115.784,115.83,1022599999.0
2005-10-19 01:20:00,115.823,115.85,115.792,115.801,1205099996.0
2005-10-19 01:25:00,115.825,115.85,115.79,115.829,1243299997.0
2005-10-19 01:30:00,115.817,115.837,115.795,115.803,1292000005.0
2005-10-19 01:35:00,115.809,115.84,115.789,115.805,1098600008.0
2005-10-19 01:40:00,115.796,115.827,115.792,115.804,1171900000.0
2005-10-19 01:45:00,115.802,115.833,115.8,115.831,1458300002.0
2005-10-19 01:50:00,115.811,115.855,115.811,115.83,1252700011.0
2005-10-19 01:55:00,115.84,115.849,115.804,115.821,1102099995.0
2005-10-19 02:00:00,115.83,115.846,115.787,115.787,1359099993.0
2005-10-19 02:05:00,115.794,115.82,115.779,115.814,1109599998.0
2005-10-19 02:10:00,115.81,115.817,115.78,115.78,1150500008.0
2005-10-19 02:15:00,115.778,115.8,115.753,115.789,1077300013.0
2005-10-19 02:20:00,115.777,115.781,115.756,115.768,1311499998.0
2005-10-19 02:25:00,115.763,115.772,115.728,115.736,1115000001.0
2005-10-19 02:30:00,115.768,115.769,115.731,115.757,1403900011.0
2005-10-19 02:35:00,115.755,115.775,115.742,115.768,944800000.0
2005-10-19 02:40:00,115.776,115.804,115.769,115.778,1562200014.0
2005-10-19 02:45:00,115.768,115.817,115.768,115.786,1438300004.0
2005-10-19 02:50:00,115.783,115.827,115.775,115.81,1211900003.0
2005-10-19 02:55:00,115.808,115.815,115.751,115.751,1304000012.0
2005-10-19 03:00:00,115.732,115.78,115.712,115.749,1342200003.0
2005-10-19 03:05:00,115.752,115.781,115.735,115.781,971700007.0
2005-10-19 03:10:00,115.765,115.787,115.753,115.769,1067199991.0
2005-10-19 03:15:00,115.771,115.778,115.735,115.761,1453300003.0
2005-10-19 03:20:00,115.762,115.783,115.739,115.777,1177700001.0
2005-10-19 03:25:00,115.764,115.776,115.739,115.741,1353900008.0
2005-10-19 03:30:00,115.744,115.787,115.744,115.773,1450800004.0
2005-10-19 03:35:00,115.753,115.797,115.753,115.774,1115499991.0
2005-10-19 03:40:00,115.774,115.798,115.749,115.764,913299990.0
2005-10-19 03:45:00,115.795,115.805,115.763,115.79,1182100010.0
2005-10-19 03:50:00,115.81,115.811,115.76,115.795,1444300006.0
2005-10-19 03:55:00,115.788,115.818,115.784,115.795,1596699999.0
2005-10-19 04:00:00,115.804,115.84,115.791,115.827,1009000000.0
2005-10-19 04:05:00,115.828,115.856,115.813,115.823,1259000001.0
2005-10-19 04:10:00,115.83,115.845,115.815,115.825,1011900001.0
2005-10-19 04:15:00,115.827,115.845,115.801,115.821,1225500001.0
2005-10-19 04:20:00,115.832,115.846,115.797,115.817,1345099999.0
2005-10-19 04:25:00,115.817,115.837,115.799,115.803,1424999997.0
2005-10-19 04:30:00,115.804,115.831,115.796,115.809,1454500006.0
2005-10-19 04:35:00,115.808,115.822,115.786,115.809,1347299997.0
2005-10-19 04:40:00,115.817,115.817,115.77,115.783,1181700012.0
2005-10-19 04:45:00,115.798,115.815,115.767,115.798,1158000003.0
2005-10-19 04:50:00,115.797,115.82,115.789,115.809,1003400001.0
2005-10-19 04:55:00,115.803,115.814,115.774,115.789,1462099992.0
2005-10-19 05:00:00,115.792,115.814,115.78,115.785,1304800003.0
2005-10-19 05:05:00,115.788,115.803,115.75,115.788,1387999999.0
2005-10-19 05:10:00,115.78,115.803,115.775,115.801,1249199992.0
2005-10-19 05:15:00,115.803,115.819,115.777,115.788,1524200009.0
2005-10-19 05:20:00,115.818,115.822,115.779,115.806,1450300006.0
2005-10-19 05:25:00,115.783,115.814,115.774,115.79,1483600000.0
2005-10-19 05:30:00,115.8,115.804,115.759,115.78,1427799994.0
2005-10-19 05:35:00,115.778,115.797,115.749,115.767,1210900002.0
2005-10-19 05:40:00,115.79,115.793,115.735,115.746,1480300002.0
2005-10-19 05:45:00,115.759,115.771,115.738,115.748,1220600004.0
2005-10-19 05:50:00,115.758,115.774,115.736,115.771,1567000004.0
2005-10-19 05:55:00,115.779,115.825,115.779,115.798,1276199988.0
2005-10-19 06:00:00,115.8,115.818,115.782,115.794,1182899996.0
2005-10-19 06:05:00,115.782,115.811,115.76,115.789,1287900001.0
2005-10-19 06:10:00,115.805,115.815,115.759,115.808,1433400003.0
2005-10-19 06:15:00,115.811,115.836,115.806,115.824,961900006.0
2005-10-19 06:20:00,115.811,115.821,115.78,115.817,1215100003.0
2005-10-19 06:25:00,115.815,115.84,115.796,115.811,1424999986.0
2005-10-19 06:30:00,115.815,115.84,115.789,115.83,1348900010.0
2005-10-19 06:35:00,115.828,115.842,115.807,115.822,1408000000.0
2005-10-19 06:40:00,115.82,115.848,115.812,115.842,937299996.0
2005-10-19 06:45:00,115.825,115.85,115.792,115.819,1355699994.0
2005-10-19 06:50:00,115.832,115.843,115.787,115.824,1280900001.0
2005-10-19 06:55:00,115.817,115.84,115.794,115.809,902600000.0
2005-10-19 07:00:00,115.807,115.836,115.789,115.799,1420499993.0
2005-10-19 07:05:00,115.803,115.824,115.792,115.808,1248399982.0
2005-10-19 07:10:00,115.81,115.837,115.785,115.819,737899999.0
2005-10-19 07:15:00,115.827,115.855,115.808,115.824,1612099992.0
2005-10-19 07:20:00,115.83,115.845,115.804,115.821,1116499989.0
2005-10-19 07:25:00,115.815,115.835,115.787,115.81,1091400003.0
2005-10-19 07:30:00,115.807,115.842,115.794,115.812,1637100002.0
2005-10-19 07:35:00,115.805,115.809,115.759,115.759,1134400011.0
2005-10-19 07:40:00,115.748,115.789,115.748,115.772,846100012.0
2005-10-19 07:45:00,115.77,115.771,115.727,115.734,1036599999.0
2005-10-19 07:50:00,115.734,115.746,115.72,115.738,1079400005.0
2005-10-19 07:55:00,115.748,115.76,115.724,115.73,1097999995.0
2005-10-19 08:00:00,115.72,115.746,115.672,115.715,973299995.0
2005-10-19 08:05:00,115.732,115.75,115.712,115.723,983800008.0
2005-10-19 08:10:00,115.723,115.754,115.708,115.75,1106599997.0
2005-10-19 08:15:00,115.753,115.767,115.728,115.758,906900002.0
2005-10-19 08:20:00,115.755,115.776,115.731,115.74,822199988.0
2005-10-19 08:25:00,115.75,115.819,115.719,115.815,1222500002.0
2005-10-19 08:30:00,115.811,115.865,115.807,115.841,1299199998.0
2005-10-19 08:35:00,115.852,115.957,115.85,115.952,1052100008.0
2005-10-19 08:40:00,115.958,115.967,115.925,115.925,1204799989.0
2005-10-19 08:45:00,115.921,115.949,115.907,115.943,1356400006.0
2005-10-19 08:50:00,115.946,115.95,115.93,115.942,1012800001.0
2005-10-19 08:55:00,115.94,115.959,115.932,115.932,1079799987.0
2005-10-19 09:00:00,115.933,115.951,115.925,115.939,1062699998.0
2005-10-19 09:05:00,115.947,115.962,115.945,115.955,875999993.0
2005-10-19 09:10:00,115.947,115.957,115.903,115.906,1504099994.0
2005-10-19 09:15:00,115.909,115.953,115.909,115.945,1320000002.0
2005-10-19 09:20:00,115.948,115.955,115.927,115.929,905499999.0
2005-10-19 09:25:00,115.935,115.945,115.932,115.94,1070500008.0
2005-10-19 09:30:00,115.93,115.939,115.904,115.923,972600007.0
2005-10-19 09:35:00,115.923,115.933,115.891,115.895,1172999987.0
2005-10-19 09:40:00,115.925,115.925,115.85,115.85,1159900000.0
2005-10-19 09:45:00,115.853,115.882,115.832,115.848,1006400001.0
2005-10-19 09:50:00,115.838,115.838,115.788,115.806,889599995.0
2005-10-19 09:55:00,115.812,115.819,115.79,115.8,1412800008.0
2005-10-19 10:00:00,115.8,115.801,115.744,115.748,1029599999.0
2005-10-19 10:05:00,115.75,115.758,115.722,115.722,1123199996.0
2005-10-19 10:10:00,115.721,115.802,115.71,115.802,936500001.0
2005-10-19 10:15:00,115.809,115.822,115.762,115.784,1294499999.0
2005-10-19 10:20:00,115.8,115.825,115.8,115.811,1160299986.0
2005-10-19 10:25:00,115.809,115.812,115.777,115.787,772699994.0
2005-10-19 10:30:00,115.794,115.801,115.735,115.735,1092599999.0
2005-10-19 10:35:00,115.733,115.739,115.697,115.704,994599994.0
2005-10-19 10:40:00,115.712,115.73,115.698,115.717,1340499996.0
2005-10-19 10:45:00,115.72,115.725,115.669,115.725,781500008.0
2005-10-19 10:50:00,115.72,115.72,115.685,115.69,1122299999.0
2005-10-19 10:55:00,115.688,115.697,115.594,115.622,1445000009.0
2005-10-19 11:00:00,115.635,115.645,115.577,115.581,1070300003.0
2005-10-19 11:05:00,115.573,115.574,115.453,115.454,1300099993.0
2005-10-19 11:10:00,115.468,115.588,115.459,115.588,1187399999.0
2005-10-19 11:15:00,115.603,115.646,115.586,115.6,1126599988.0
2005-10-19 11:20:00,115.604,115.604,115.504,115.513,1082800005.0
2005-10-19 11:25:00,115.512,115.565,115.465,115.562,885300007.0
2005-10-19 11:30:00,115.554,115.554,115.486,115.526,1377399993.0
2005-10-19 11:35:00,115.52,115.524,115.501,115.521,975800009.0
2005-10-19 11:40:00,115.515,115.564,115.513,115.557,899599997.0
2005-10-19 11:45:00,115.562,115.562,115.485,115.542,910500003.0
2005-10-19 11:50:00,115.494,115.545,115.494,115.544,1584500012.0
2005-10-19 11:55:00,115.541,115.597,115.534,115.571,1102500002.0
2005-10-19 12:00:00,115.57,115.575,115.525,115.543,1077300002.0
2005-10-19 12:05:00,115.557,115.577,115.541,115.541,1368000002.0
2005-10-19 12:10:00,115.537,115.537,115.5,115.5,1317900003.0
2005-10-19 12:15:00,115.507,115.563,115.497,115.528,1071900004.0
2005-10-19 12:20:00,115.527,115.551,115.496,115.551,1079299998.0
2005-10-19 12:25:00,115.552,115.582,115.527,115.53,971900006.0
2005-10-19 12:30:00,115.534,115.582,115.532,115.574,929600005.0
2005-10-19 12:35:00,115.573,115.576,115.55,115.566,1135200006.0
2005-10-19 12:40:00,115.579,115.589,115.548,115.572,907100006.0
2005-10-19 12:45:00,115.584,115.593,115.499,115.5,1617099985.0
2005-10-19 12:50:00,115.492,115.558,115.439,115.538,848099990.0
2005-10-19 12:55:00,115.523,115.54,115.489,115.517,1598300007.0
2005-10-19 13:00:00,115.52,115.523,115.439,115.47,1018800005.0
2005-10-19 13:05:00,115.465,115.476,115.423,115.43,1059399997.0
2005-10-19 13:10:00,115.432,115.433,115.333,115.342,1287599999.0
2005-10-19 13:15:00,115.337,115.348,115.32,115.329,971599992.0
2005-10-19 13:20:00,115.333,115.428,115.333,115.42,1349199998.0
2005-10-19 13:25:00,115.423,115.438,115.39,115.438,950100000.0
2005-10-19 13:30:00,115.448,115.512,115.443,115.512,1627599995.0
2005-10-19 13:35:00,115.511,115.579,115.509,115.574,1284399999.0
2005-10-19 13:40:00,115.583,115.583,115.542,115.559,1115999995.0
2005-10-19 13:45:00,115.561,115.61,115.555,115.563,1070500001.0
2005-10-19 13:50:00,115.556,115.579,115.498,115.504,1187899989.0
2005-10-19 13:55:00,115.5,115.553,115.489,115.524,1311799999.0
2005-10-19 14:00:00,115.532,115.615,115.532,115.603,1422100004.0
2005-10-19 14:05:00,115.597,115.597,115.561,115.572,1044700000.0
2005-10-19 14:10:00,115.583,115.597,115.515,115.515,1186000005.0
2005-10-19 14:15:00,115.518,115.555,115.518,115.555,1305299991.0
2005-10-19 14:20:00,115.548,115.558,115.512,115.545,1069199999.0
2005-10-19 14:25:00,115.55,115.609,115.548,115.607,876999998.0
2005-10-19 14:30:00,115.603,115.631,115.593,115.625,1082300007.0
2005-10-19 14:35:00,115.622,115.739,115.619,115.722,988300010.0
2005-10-19 14:40:00,115.723,115.733,115.633,115.643,1076799997.0
2005-10-19 14:45:00,115.647,115.663,115.625,115.651,532599992.0
2005-10-19 14:50:00,115.65,115.672,115.631,115.667,896399991.0
2005-10-19 14:55:00,115.665,115.665,115.641,115.644,759800001.0
2005-10-19 15:00:00,115.644,115.713,115.644,115.707,816599996.0
2005-10-19 15:05:00,115.72,115.772,115.718,115.772,1245400009.0
2005-10-19 15:10:00,115.77,115.807,115.711,115.8,917799997.0
2005-10-19 15:15:00,115.793,115.793,115.719,115.759,965599991.0
2005-10-19 15:20:00,115.764,115.764,115.704,115.704,1328700008.0
2005-10-19 15:25:00,115.7,115.753,115.685,115.753,1091800002.0
2005-10-19 15:30:00,115.758,115.758,115.694,115.696,1250300008.0
2005-10-19 15:35:00,115.69,115.699,115.656,115.668,1284600011.0
2005-10-19 15:40:00,115.671,115.699,115.647,115.647,1385700014.0
2005-10-19 15:45:00,115.639,115.639,115.592,115.604,1275699993.0
2005-10-19 15:50:00,115.602,115.62,115.588,115.61,1249499999.0
2005-10-19 15:55:00,115.61,115.629,115.6,115.626,1243900008.0
2005-10-19 16:00:00,115.63,115.637,115.599,115.632,1305999999.0
2005-10-19 16:05:00,115.64,115.682,115.614,115.631,724299993.0
2005-10-19 16:10:00,115.633,115.663,115.616,115.617,981500002.0
2005-10-19 16:15:00,115.616,115.635,115.611,115.628,1154700006.0
2005-10-19 16:20:00,115.631,115.631,115.572,115.58,1027900000.0
2005-10-19 16:25:00,115.587,115.593,115.567,115.568,893800001.0
2005-10-19 16:30:00,115.581,115.592,115.555,115.568,726800010.0
2005-10-19 16:35:00,115.553,115.557,115.517,115.538,1007400011.0
2005-10-19 16:40:00,115.542,115.582,115.537,115.582,967699991.0
2005-10-19 16:45:00,115.582,115.592,115.532,115.567,1212699996.0
2005-10-19 16:50:00,115.572,115.58,115.512,115.52,706999994.0
2005-10-19 16:55:00,115.496,115.51,115.454,115.51,1409099994.0
2005-10-19 17:00:00,115.523,115.566,115.518,115.54,1526000003.0
2005-10-19 17:05:00,115.54,115.547,115.455,115.495,1025600006.0
2005-10-19 17:10:00,115.502,115.532,115.486,115.51,1185600007.0
2005-10-19 17:15:00,115.507,115.515,115.404,115.428,1157300007.0
2005-10-19 17:20:00,115.442,115.495,115.43,115.495,946999999.0
2005-10-19 17:25:00,115.5,115.52,115.496,115.496,1204699998.0
2005-10-19 17:30:00,115.499,115.517,115.478,115.478,674999994.0
2005-10-19 17:35:00,115.463,115.485,115.446,115.467,980199997.0
2005-10-19 17:40:00,115.469,115.469,115.417,115.449,917500004.0
2005-10-19 17:45:00,115.45,115.5,115.45,115.484,745000001.0
2005-10-19 17:50:00,115.49,115.517,115.484,115.515,1362199989.0
2005-10-19 17:55:00,115.507,115.507,115.464,115.467,797800000.0
2005-10-19 18:00:00,115.47,115.483,115.41,115.42,8216800003.0
2005-10-19 18:05:00,115.41,115.45,115.4,115.45,10091000005.0
2005-10-19 18:10:00,115.44,115.44,115.381,115.4,10064300010.0
2005-10-19 18:15:00,115.42,115.46,115.412,115.44,10199400009.0
2005-10-19 18:20:00,115.43,115.43,115.41,115.42,7421599972.0
2005-10-19 18:25:00,115.43,115.46,115.42,115.45,7776399986.0
2005-10-19 18:30:00,115.451,115.49,115.451,115.47,8918000096.0
2005-10-19 18:35:00,115.46,115.5,115.46,115.487,6896200052.0
2005-10-19 18:40:00,115.502,115.514,115.484,115.487,6206300026.0
2005-10-19 18:45:00,115.484,115.491,115.426,115.437,6225500018.0
2005-10-19 18:50:00,115.442,115.519,115.435,115.486,8889599999.0
2005-10-19 18:55:00,115.482,115.518,115.482,115.518,6581200016.0
2005-10-19 19:00:00,115.523,115.526,115.466,115.492,4776200007.0
2005-10-19 19:05:00,115.482,115.521,115.458,115.512,5824800001.0
2005-10-19 19:10:00,115.509,115.545,115.504,115.517,4105900016.0
2005-10-19 19:15:00,115.537,115.541,115.491,115.5,5814800002.0
2005-10-19 19:20:00,115.497,115.499,115.453,115.475,5755800007.0
2005-10-19 19:25:00,115.475,115.5,115.475,115.485,5460800001.0
2005-10-19 19:30:00,115.484,115.509,115.439,115.503,6959499988.0
2005-10-19 19:35:00,115.501,115.501,115.43,115.45,3816899985.0
2005-10-19 19:40:00,115.465,115.479,115.412,115.447,4079599997.0
2005-10-19 19:45:00,115.462,115.47,115.43,115.462,4714499971.0
2005-10-19 19:50:00,115.436,115.491,115.426,115.46,4941800032.0
2005-10-19 19:55:00,115.457,115.504,115.443,115.474,4331899996.0
2005-10-19 20:00:00,115.47,115.494,115.424,115.445,3380900014.0
2005-10-19 20:05:00,115.441,115.455,115.4,115.442,4996499989.0
2005-10-19 20:10:00,115.443,115.461,115.385,115.397,5533099994.0
2005-10-19 20:15:00,115.391,115.429,115.364,115.405,4737499996.0
2005-10-19 20:20:00,115.4,115.422,115.367,115.397,5298600012.0
2005-10-19 20:25:00,115.408,115.47,115.407,115.47,7517599988.0
2005-10-19 20:30:00,115.463,115.52,115.44,115.502,3807200011.0
2005-10-19 20:35:00,115.5,115.505,115.447,115.481,3613400025.0
2005-10-19 20:40:00,115.5,115.5,115.456,115.47,6440900007.0
2005-10-19 20:45:00,115.465,115.468,115.422,115.425,6811200014.0
2005-10-19 20:50:00,115.42,115.441,115.323,115.337,3819699986.0
2005-10-19 20:55:00,115.326,115.347,115.301,115.34,8078699989.0
2005-10-19 21:00:00,115.32,115.349,115.311,115.315,5929800003.0
2005-10-19 21:05:00,115.32,115.368,115.318,115.336,4651500008.0
2005-10-19 21:10:00,115.33,115.33,115.25,115.253,3605699979.0
2005-10-19 21:15:00,115.253,115.332,115.242,115.332,6678800025.0
2005-10-19 21:20:00,115.326,115.35,115.303,115.303,6759799997.0
2005-10-19 21:25:00,115.309,115.336,115.27,115.27,4798900006.0
2005-10-19 21:30:00,115.265,115.288,115.247,115.25,3325199992.0
2005-10-19 21:35:00,115.253,115.292,115.23,115.292,2187299994.0
2005-10-19 21:40:00,115.285,115.319,115.271,115.295,4374999991.0
2005-10-19 21:45:00,115.297,115.311,115.265,115.285,3613300017.0
2005-10-19 21:50:00,115.285,115.287,115.234,115.245,1780700000.0
2005-10-19 21:55:00,115.24,115.285,115.239,115.242,1784500004.0
2005-10-19 22:00:00,115.241,115.305,115.241,115.282,4124000015.0
2005-10-19 22:05:00,115.28,115.312,115.238,115.245,1565699998.0
2005-10-19 22:10:00,115.267,115.323,115.267,115.307,1820200017.0
2005-10-19 22:15:00,115.317,115.325,115.285,115.295,1741599991.0
2005-10-19 22:20:00,115.295,115.349,115.292,115.319,1248200003.0
2005-10-19 22:25:00,115.32,115.341,115.303,115.307,1986400014.0
2005-10-19 22:30:00,115.299,115.323,115.29,115.303,2631699993.0
2005-10-19 22:35:00,115.308,115.346,115.305,115.311,1926699997.0
2005-10-19 22:40:00,115.335,115.39,115.306,115.375,1700400000.0
2005-10-19 22:45:00,115.365,115.399,115.35,115.384,1602899984.0
2005-10-19 22:50:00,115.388,115.409,115.357,115.382,2171300005.0
2005-10-19 22:55:00,115.366,115.445,115.366,115.422,1724500021.0
2005-10-19 23:00:00,115.42,115.437,115.344,115.353,947500002.0
2005-10-19 23:05:00,115.357,115.409,115.351,115.391,1370400011.0
2005-10-19 23:10:00,115.388,115.388,115.336,115.344,1163199997.0
2005-10-19 23:15:00,115.36,115.374,115.307,115.331,995900006.0
2005-10-19 23:20:00,115.332,115.333,115.283,115.3,1058299988.0
2005-10-19 23:25:00,115.295,115.382,115.274,115.324,1111900006.0
2005-10-19 23:30:00,115.328,115.357,115.323,115.332,1347799999.0
2005-10-19 23:35:00,115.331,115.361,115.325,115.353,1521300010.0
2005-10-19 23:40:00,115.336,115.392,115.336,115.365,970000005.0
2005-10-19 23:45:00,115.375,115.399,115.332,115.332,1161899997.0
2005-10-19 23:50:00,115.325,115.367,115.318,115.318,1315399997.0
2005-10-19 23:55:00,115.352,115.359,115.322,115.33,1324100002.0
2005-10-20 00:00:00,115.334,115.372,115.308,115.345,1042199992.0
2005-10-20 00:05:00,115.357,115.382,115.326,115.329,1409300005.0
2005-10-20 00:10:00,115.377,115.388,115.32,115.367,959099997.0
2005-10-20 00:15:00,115.379,115.422,115.361,115.396,1069299995.0
2005-10-20 00:20:00,115.407,115.453,115.401,115.434,1297399992.0
2005-10-20 00:25:00,115.418,115.45,115.418,115.432,1163800005.0
2005-10-20 00:30:00,115.442,115.475,115.416,115.454,1032500005.0
2005-10-20 00:35:00,115.45,115.503,115.443,115.467,1138999995.0
2005-10-20 00:40:00,115.461,115.504,115.437,115.49,1292500006.0
2005-10-20 00:45:00,115.515,115.538,115.509,115.511,911099998.0
2005-10-20 00:50:00,115.501,115.501,115.46,115.465,964099995.0
2005-10-20 00:55:00,115.474,115.531,115.474,115.518,1111399997.0
2005-10-20 01:00:00,115.527,115.561,115.51,115.542,1166200002.0
2005-10-20 01:05:00,115.533,115.533,115.422,115.422,835100016.0
2005-10-20 01:10:00,115.429,115.459,115.4,115.4,1075200001.0
2005-10-20 01:15:00,115.39,115.414,115.354,115.406,1480599997.0
2005-10-20 01:20:00,115.406,115.407,115.364,115.367,1316700010.0
2005-10-20 01:25:00,115.37,115.4,115.331,115.377,875300003.0
2005-10-20 01:30:00,115.377,115.404,115.339,115.37,1227500005.0
2005-10-20 01:35:00,115.375,115.394,115.342,115.362,1138899993.0
2005-10-20 01:40:00,115.348,115.366,115.335,115.349,1321599990.0
2005-10-20 01:45:00,115.347,115.355,115.286,115.303,1118799997.0
2005-10-20 01:50:00,115.298,115.298,115.247,115.273,1510199988.0
2005-10-20 01:55:00,115.285,115.339,115.269,115.295,1031900009.0
2005-10-20 02:00:00,115.298,115.33,115.283,115.295,1241599987.0
2005-10-20 02:05:00,115.305,115.416,115.305,115.411,896700002.0
2005-10-20 02:10:00,115.412,115.473,115.399,115.468,1402400002.0
2005-10-20 02:15:00,115.474,115.494,115.444,115.477,861099991.0
2005-10-20 02:20:00,115.475,115.512,115.473,115.497,1073700002.0
2005-10-20 02:25:00,115.485,115.485,115.435,115.438,1262599990.0
2005-10-20 02:30:00,115.442,115.516,115.421,115.499,875699995.0
2005-10-20 02:35:00,115.489,115.504,115.462,115.494,1007499997.0
2005-10-20 02:40:00,115.512,115.54,115.495,115.533,1229699997.0
2005-10-20 02:45:00,115.521,115.549,115.514,115.515,1530300012.0
2005-10-20 02:50:00,115.511,115.539,115.502,115.506,988399995.0
2005-10-20 02:55:00,115.51,115.526,115.455,115.467,1140100009.0
2005-10-20 03:00:00,115.466,115.528,115.465,115.517,1170700002.0
2005-10-20 03:05:00,115.519,115.539,115.495,115.509,1282999988.0
2005-10-20 03:10:00,115.502,115.527,115.485,115.508,908500008.0
2005-10-20 03:15:00,115.528,115.53,115.442,115.457,1121599997.0
2005-10-20 03:20:00,115.46,115.476,115.427,115.452,1173899998.0
2005-10-20 03:25:00,115.453,115.465,115.428,115.443,859199999.0
2005-10-20 03:30:00,115.433,115.445,115.37,115.41,1110500000.0
2005-10-20 03:35:00,115.382,115.428,115.382,115.402,1060999998.0
2005-10-20 03:40:00,115.408,115.446,115.382,115.435,983000008.0
2005-10-20 03:45:00,115.442,115.448,115.404,115.409,988799993.0
2005-10-20 03:50:00,115.4,115.452,115.396,115.452,1396300012.0
2005-10-20 03:55:00,115.443,115.466,115.433,115.443,1331499997.0
2005-10-20 04:00:00,115.453,115.477,115.437,115.441,1544100004.0
2005-10-20 04:05:00,115.459,115.49,115.45,115.473,1095399999.0
2005-10-20 04:10:00,115.472,115.478,115.431,115.466,1043899998.0
2005-10-20 04:15:00,115.463,115.54,115.447,115.519,875999998.0
2005-10-20 04:20:00,115.519,115.533,115.497,115.512,1008500014.0
2005-10-20 04:25:00,115.507,115.55,115.495,115.55,1535100015.0
2005-10-20 04:30:00,115.56,115.578,115.522,115.531,1110099994.0
2005-10-20 04:35:00,115.528,115.552,115.52,115.54,1144199999.0
2005-10-20 04:40:00,115.535,115.561,115.506,115.508,1285900016.0
2005-10-20 04:45:00,115.518,115.545,115.501,115.531,1493999979.0
2005-10-20 04:50:00,115.524,115.539,115.486,115.518,997600008.0
2005-10-20 04:55:00,115.52,115.533,115.498,115.509,1049799999.0
2005-10-20 05:00:00,115.517,115.562,115.508,115.557,888700011.0
2005-10-20 05:05:00,115.566,115.65,115.566,115.65,1355299995.0
2005-10-20 05:10:00,115.658,115.671,115.643,115.663,1141299994.0
2005-10-20 05:15:00,115.656,115.688,115.641,115.645,1301600007.0
2005-10-20 05:20:00,115.662,115.671,115.613,115.623,1772900013.0
2005-10-20 05:25:00,115.615,115.65,115.609,115.642,836299996.0
2005-10-20 05:30:00,115.638,115.665,115.618,115.635,1160600000.0
2005-10-20 05:35:00,115.645,115.666,115.629,115.64,925200007.0
2005-10-20 05:40:00,115.638,115.656,115.616,115.617,1482000010.0
2005-10-20 05:45:00,115.629,115.653,115.621,115.642,1109399987.0
2005-10-20 05:50:00,115.643,115.655,115.612,115.635,1329900010.0
2005-10-20 05:55:00,115.637,115.656,115.625,115.641,1104800001.0
2005-10-20 06:00:00,115.644,115.664,115.624,115.653,1371999998.0
2005-10-20 06:05:00,115.668,115.67,115.612,115.628,1273299991.0
2005-10-20 06:10:00,115.63,115.657,115.615,115.65,1177000007.0
2005-10-20 06:15:00,115.63,115.661,115.616,115.649,1023800003.0
2005-10-20 06:20:00,115.642,115.664,115.629,115.635,1059099998.0
2005-10-20 06:25:00,115.652,115.659,115.613,115.622,1131499997.0
2005-10-20 06:30:00,115.613,115.63,115.597,115.609,1058000003.0
2005-10-20 06:35:00,115.622,115.631,115.572,115.572,1688899994.0
2005-10-20 06:40:00,115.568,115.585,115.539,115.585,1210800004.0
2005-10-20 06:45:00,115.588,115.638,115.567,115.582,1349700006.0
2005-10-20 06:50:00,115.592,115.597,115.559,115.594,1289700006.0
2005-10-20 06:55:00,115.573,115.626,115.567,115.61,1102599998.0
2005-10-20 07:00:00,115.603,115.635,115.591,115.635,1148699994.0
2005-10-20 07:05:00,115.637,115.675,115.623,115.634,1135800003.0
2005-10-20 07:10:00,115.624,115.661,115.624,115.65,1322099993.0
2005-10-20 07:15:00,115.658,115.672,115.65,115.658,978199992.0
2005-10-20 07:20:00,115.658,115.66,115.628,115.63,1343700012.0
2005-10-20 07:25:00,115.626,115.664,115.625,115.635,885100005.0
2005-10-20 07:30:00,115.637,115.659,115.607,115.625,1451200001.0
2005-10-20 07:35:00,115.611,115.613,115.578,115.602,852099998.0
2005-10-20 07:40:00,115.592,115.629,115.567,115.612,984000005.0
2005-10-20 07:45:00,115.592,115.625,115.569,115.617,981199995.0
2005-10-20 07:50:00,115.615,115.631,115.577,115.589,628199998.0
2005-10-20 07:55:00,115.584,115.638,115.579,115.61,1325199993.0
2005-10-20 08:00:00,115.617,115.647,115.61,115.614,1002200000.0
2005-10-20 08:05:00,115.629,115.669,115.621,115.652,1295999991.0
2005-10-20 08:10:00,115.652,115.717,115.62,115.711,1209899996.0
2005-10-20 08:15:00,115.728,115.741,115.705,115.741,962300002.0
2005-10-20 08:20:00,115.742,115.744,115.679,115.72,1223900005.0
2005-10-20 08:25:00,115.719,115.719,115.66,115.695,1040599993.0
2005-10-20 08:30:00,115.7,115.723,115.64,115.64,1315800008.0
2005-10-20 08:35:00,115.645,115.661,115.62,115.641,1030500002.0
2005-10-20 08:40:00,115.642,115.642,115.509,115.509,1218000005.0
2005-10-20 08:45:00,115.5,115.514,115.395,115.439,1063699998.0
2005-10-20 08:50:00,115.432,115.45,115.347,115.45,1119700003.0
2005-10-20 08:55:00,115.442,115.477,115.428,115.453,1198200011.0
2005-10-20 09:00:00,115.455,115.512,115.423,115.512,1131499992.0
2005-10-20 09:05:00,115.532,115.553,115.499,115.506,1187800003.0
2005-10-20 09:10:00,115.49,115.523,115.49,115.523,1480600012.0
2005-10-20 09:15:00,115.521,115.543,115.486,115.528,1109199995.0
2005-10-20 09:20:00,115.528,115.562,115.502,115.551,1019799999.0
2005-10-20 09:25:00,115.55,115.564,115.519,115.56,961900007.0
2005-10-20 09:30:00,115.565,115.571,115.527,115.545,876099999.0
2005-10-20 09:35:00,115.545,115.553,115.522,115.553,1469500001.0
2005-10-20 09:40:00,115.568,115.62,115.562,115.564,1074800002.0
2005-10-20 09:45:00,115.579,115.598,115.554,115.575,1113299999.0
2005-10-20 09:50:00,115.575,115.617,115.56,115.603,853500000.0
2005-10-20 09:55:00,115.619,115.627,115.596,115.623,894500007.0
2005-10-20 10:00:00,115.629,115.668,115.623,115.644,931299997.0
2005-10-20 10:05:00,115.642,115.642,115.594,115.609,1199999997.0
2005-10-20 10:10:00,115.613,115.633,115.6,115.633,1225600002.0
2005-10-20 10:15:00,115.637,115.643,115.625,115.625,1123300003.0
2005-10-20 10:20:00,115.64,115.652,115.626,115.649,997300008.0
2005-10-20 10:25:00,115.652,115.663,115.532,115.546,848999995.0
2005-10-20 10:30:00,115.548,115.548,115.439,115.44,1264399995.0
2005-10-20 10:35:00,115.43,115.49,115.409,115.49,881199998.0
2005-10-20 10:40:00,115.482,115.482,115.381,115.412,1359099994.0
2005-10-20 10:45:00,115.408,115.483,115.383,115.483,1270800005.0
2005-10-20 10:50:00,115.491,115.503,115.427,115.427,1264500008.0
2005-10-20 10:55:00,115.419,115.442,115.395,115.397,1307899999.0
2005-10-20 11:00:00,115.396,115.447,115.372,115.44,1220699996.0
2005-10-20 11:05:00,115.438,115.465,115.427,115.449,991499995.0
2005-10-20 11:10:00,115.454,115.546,115.447,115.534,1344100001.0
2005-10-20 11:15:00,115.522,115.522,115.45,115.47,1248400004.0
2005-10-20 11:20:00,115.479,115.518,115.443,115.464,812900000.0
2005-10-20 11:25:00,115.47,115.481,115.45,115.45,1065800001.0
2005-10-20 11:30:00,115.449,115.453,115.353,115.36,1116800000.0
2005-10-20 11:35:00,115.368,115.408,115.355,115.39,917399994.0
2005-10-20 11:40:00,115.366,115.393,115.33,115.33,1187399992.0
2005-10-20 11:45:00,115.338,115.448,115.328,115.448,987599997.0
2005-10-20 11:50:00,115.463,115.48,115.417,115.417,1345200011.0
2005-10-20 11:55:00,115.409,115.438,115.395,115.427,1272799997.0
2005-10-20 12:00:00,115.427,115.431,115.39,115.408,1676199996.0
2005-10-20 12:05:00,115.412,115.42,115.387,115.396,1377999988.0
2005-10-20 12:10:00,115.401,115.439,115.395,115.427,1494200011.0
2005-10-20 12:15:00,115.44,115.475,115.44,115.473,1167999999.0
2005-10-20 12:20:00,115.469,115.469,115.425,115.447,1049799988.0
2005-10-20 12:25:00,115.438,115.537,115.438,115.519,1077000005.0
2005-10-20 12:30:00,115.522,115.524,115.484,115.486,1169000010.0
2005-10-20 12:35:00,115.482,115.494,115.459,115.469,1238299998.0
2005-10-20 12:40:00,115.475,115.475,115.422,115.422,897799995.0
2005-10-20 12:45:00,115.44,115.449,115.393,115.448,1521700004.0
2005-10-20 12:50:00,115.449,115.529,115.449,115.529,753500000.0
2005-10-20 12:55:00,115.537,115.55,115.52,115.541,1262700005.0
2005-10-20 13:00:00,115.541,115.541,115.488,115.499,855699994.0
2005-10-20 13:05:00,115.504,115.567,115.482,115.551,907999999.0
2005-10-20 13:10:00,115.557,115.583,115.556,115.562,778900000.0
2005-10-20 13:15:00,115.56,115.565,115.546,115.558,1266900004.0
2005-10-20 13:20:00,115.56,115.565,115.536,115.558,1073899996.0
2005-10-20 13:25:00,115.562,115.577,115.541,115.555,1051700005.0
2005-10-20 13:30:00,115.559,115.573,115.542,115.573,1531700002.0
2005-10-20 13:35:00,115.569,115.575,115.548,115.57,1193600008.0
2005-10-20 13:40:00,115.574,115.574,115.547,115.55,1109200001.0
2005-10-20 13:45:00,115.55,115.593,115.541,115.57,1073499993.0
2005-10-20 13:50:00,115.584,115.619,115.574,115.612,1100900008.0
2005-10-20 13:55:00,115.608,115.654,115.568,115.568,1324599998.0
2005-10-20 14:00:00,115.57,115.595,115.553,115.553,1254699998.0
2005-10-20 14:05:00,115.553,115.598,115.549,115.595,1070800006.0
2005-10-20 14:10:00,115.575,115.613,115.565,115.592,1041300003.0
2005-10-20 14:15:00,115.593,115.593,115.512,115.512,1475799996.0
2005-10-20 14:20:00,115.507,115.561,115.507,115.542,1134600002.0
2005-10-20 14:25:00,115.547,115.548,115.492,115.511,1054699994.0
2005-10-20 14:30:00,115.512,115.53,115.487,115.529,1026700011.0
2005-10-20 14:35:00,115.535,115.567,115.519,115.558,892800000.0
2005-10-20 14:40:00,115.556,115.576,115.544,115.569,1102000005.0
2005-10-20 14:45:00,115.569,115.569,115.5,115.507,755700005.0
2005-10-20 14:50:00,115.498,115.525,115.486,115.489,991400001.0
2005-10-20 14:55:00,115.488,115.5,115.454,115.462,612899995.0
2005-10-20 15:00:00,115.46,115.47,115.433,115.468,1039899993.0
2005-10-20 15:05:00,115.463,115.463,115.367,115.417,1086900011.0
2005-10-20 15:10:00,115.423,115.48,115.423,115.469,1462699995.0
2005-10-20 15:15:00,115.451,115.451,115.384,115.44,1411999999.0
2005-10-20 15:20:00,115.444,115.449,115.413,115.42,1535400012.0
2005-10-20 15:25:00,115.42,115.424,115.372,115.372,887700007.0
2005-10-20 15:30:00,115.373,115.425,115.368,115.401,1065399995.0
2005-10-20 15:35:00,115.407,115.427,115.351,115.427,1041399995.0
2005-10-20 15:40:00,115.431,115.457,115.422,115.422,1277100009.0
2005-10-20 15:45:00,115.427,115.457,115.423,115.435,1216800007.0
2005-10-20 15:50:00,115.435,115.449,115.404,115.404,1189400005.0
2005-10-20 15:55:00,115.405,115.413,115.384,115.399,774199992.0
2005-10-20 16:00:00,115.412,115.476,115.402,115.465,970199997.0
2005-10-20 16:05:00,115.469,115.479,115.447,115.466,973300000.0
2005-10-20 16:10:00,115.493,115.53,115.43,115.43,1001200002.0
2005-10-20 16:15:00,115.425,115.442,115.372,115.385,1000800010.0
2005-10-20 16:20:00,115.391,115.448,115.372,115.441,1159600000.0
2005-10-20 16:25:00,115.45,115.46,115.416,115.43,1183399993.0
2005-10-20 16:30:00,115.43,115.431,115.366,115.403,1038900006.0
2005-10-20 16:35:00,115.414,115.425,115.389,115.425,1296000001.0
2005-10-20 16:40:00,115.419,115.431,115.389,115.399,1224800000.0
2005-10-20 16:45:00,115.407,115.421,115.395,115.414,1190100018.0
2005-10-20 16:50:00,115.418,115.475,115.418,115.475,831300004.0
2005-10-20 16:55:00,115.467,115.473,115.43,115.452,1049199999.0
2005-10-20 17:00:00,115.457,115.517,115.456,115.482,1458700010.0
2005-10-20 17:05:00,115.482,115.638,115.477,115.613,1196000013.0
2005-10-20 17:10:00,115.606,115.606,115.498,115.526,1082799998.0
2005-10-20 17:15:00,115.523,115.542,115.489,115.493,1120699993.0
2005-10-20 17:20:00,115.498,115.507,115.462,115.462,1270599987.0
2005-10-20 17:25:00,115.461,115.512,115.455,115.512,1202299999.0
2005-10-20 17:30:00,115.51,115.519,115.475,115.491,1172700011.0
2005-10-20 17:35:00,115.504,115.572,115.504,115.539,854000004.0
2005-10-20 17:40:00,115.521,115.531,115.449,115.526,990300002.0
2005-10-20 17:45:00,115.518,115.518,115.474,115.475,1204500007.0
2005-10-20 17:50:00,115.475,115.475,115.405,115.452,1684300014.0
2005-10-20 17:55:00,115.441,115.458,115.421,115.452,1025799979.0
2005-10-20 18:00:00,115.449,115.54,115.449,115.53,7508799990.0
2005-10-20 18:05:00,115.53,115.55,115.5,115.51,9229500000.0
2005-10-20 18:10:00,115.5,115.51,115.474,115.5,8488600012.0
2005-10-20 18:15:00,115.51,115.53,115.485,115.49,6851800023.0
2005-10-20 18:20:00,115.49,115.5,115.47,115.5,9311500040.0
2005-10-20 18:25:00,115.49,115.52,115.49,115.51,9186500026.0
2005-10-20 18:30:00,115.509,115.523,115.487,115.51,9159899990.0
2005-10-20 18:35:00,115.5,115.516,115.475,115.497,6508999987.0
2005-10-20 18:40:00,115.499,115.521,115.482,115.508,6871200012.0
2005-10-20 18:45:00,115.502,115.531,115.502,115.52,6094799998.0
2005-10-20 18:50:00,115.528,115.584,115.528,115.55,8897500003.0
2005-10-20 18:55:00,115.551,115.572,115.54,115.553,6089500006.0
2005-10-20 19:00:00,115.541,115.553,115.507,115.553,4572300003.0
2005-10-20 19:05:00,115.551,115.591,115.543,115.581,5412999977.0
2005-10-20 19:10:00,115.585,115.61,115.577,115.589,3847500000.0
2005-10-20 19:15:00,115.59,115.602,115.567,115.58,6567200030.0
2005-10-20 19:20:00,115.58,115.607,115.567,115.568,5634500013.0
2005-10-20 19:25:00,115.567,115.601,115.559,115.595,7132699995.0
2005-10-20 19:30:00,115.57,115.59,115.537,115.555,6337599979.0
2005-10-20 19:35:00,115.553,115.553,115.527,115.545,4258099993.0
2005-10-20 19:40:00,115.536,115.551,115.502,115.508,5178500050.0
2005-10-20 19:45:00,115.533,115.539,115.49,115.505,4553799990.0
2005-10-20 19:50:00,115.503,115.541,115.477,115.524,5155000018.0
2005-10-20 19:55:00,115.521,115.561,115.509,115.554,4266400009.0
2005-10-20 20:00:00,115.554,115.554,115.512,115.543,3432700008.0
2005-10-20 20:05:00,115.538,115.542,115.481,115.525,5800500013.0
2005-10-20 20:10:00,115.535,115.55,115.521,115.526,5527499994.0
2005-10-20 20:15:00,115.524,115.54,115.494,115.503,4632800000.0
2005-10-20 20:20:00,115.492,115.528,115.49,115.517,5341899995.0
2005-10-20 20:25:00,115.526,115.59,115.518,115.55,5029399992.0
2005-10-20 20:30:00,115.54,115.54,115.498,115.498,3290499988.0
2005-10-20 20:35:00,115.495,115.495,115.465,115.493,3653299997.0
2005-10-20 20:40:00,115.51,115.51,115.465,115.477,5757499983.0
2005-10-20 20:45:00,115.472,115.477,115.428,115.46,6911000008.0
2005-10-20 20:50:00,115.458,115.469,115.42,115.449,3878700001.0
2005-10-20 20:55:00,115.442,115.45,115.403,115.44,5430499981.0
2005-10-20 21:00:00,115.44,115.466,115.412,115.445,5075500000.0
2005-10-20 21:05:00,115.448,115.482,115.428,115.445,4166499995.0
2005-10-20 21:10:00,115.448,115.464,115.421,115.431,4190100007.0
2005-10-20 21:15:00,115.429,115.43,115.378,115.418,6181399993.0
2005-10-20 21:20:00,115.413,115.419,115.369,115.378,6375000031.0
2005-10-20 21:25:00,115.382,115.383,115.35,115.367,4528800005.0
2005-10-20 21:30:00,115.37,115.372,115.331,115.347,3090499998.0
2005-10-20 21:35:00,115.36,115.41,115.343,115.397,2054200021.0
2005-10-20 21:40:00,115.392,115.392,115.321,115.342,4584099996.0
2005-10-20 21:45:00,115.345,115.354,115.288,115.299,3674000005.0
2005-10-20 21:50:00,115.317,115.348,115.27,115.335,1540999995.0
2005-10-20 21:55:00,115.318,115.371,115.305,115.36,1657399994.0
2005-10-20 22:00:00,115.36,115.38,115.337,115.352,4011400013.0
2005-10-20 22:05:00,115.364,115.401,115.354,115.355,1712100001.0
2005-10-20 22:10:00,115.373,115.404,115.362,115.375,1811199995.0
2005-10-20 22:15:00,115.383,115.391,115.349,115.382,1591400006.0
2005-10-20 22:20:00,115.372,115.381,115.315,115.32,1289899991.0
2005-10-20 22:25:00,115.33,115.356,115.308,115.308,1615800002.0
2005-10-20 22:30:00,115.318,115.348,115.306,115.319,2641200007.0
2005-10-20 22:35:00,115.357,115.368,115.287,115.319,1894199991.0
2005-10-20 22:40:00,115.323,115.347,115.311,115.326,1720400006.0
2005-10-20 22:45:00,115.319,115.359,115.282,115.325,1544500001.0
2005-10-20 22:50:00,115.315,115.333,115.273,115.28,1806399995.0
2005-10-20 22:55:00,115.282,115.304,115.249,115.275,1674200007.0
2005-10-20 23:00:00,115.262,115.326,115.26,115.299,1556800005.0
2005-10-20 23:05:00,115.315,115.356,115.29,115.325,1347500006.0
2005-10-20 23:10:00,115.323,115.348,115.271,115.28,1447300011.0
2005-10-20 23:15:00,115.29,115.389,115.282,115.339,1263700010.0
2005-10-20 23:20:00,115.345,115.366,115.315,115.342,1338099992.0
2005-10-20 23:25:00,115.345,115.345,115.274,115.284,867000004.0
2005-10-20 23:30:00,115.3,115.327,115.275,115.293,1381900004.0
2005-10-20 23:35:00,115.303,115.345,115.303,115.322,1199600004.0
2005-10-20 23:40:00,115.315,115.36,115.305,115.33,939800001.0
2005-10-20 23:45:00,115.338,115.353,115.298,115.311,1009500001.0
2005-10-20 23:50:00,115.309,115.32,115.261,115.293,1026900001.0
2005-10-20 23:55:00,115.287,115.324,115.267,115.3,1077000000.0
2005-10-21 00:00:00,115.298,115.315,115.267,115.293,1230499999.0
2005-10-21 00:05:00,115.305,115.324,115.262,115.267,1544199991.0
2005-10-21 00:10:00,115.275,115.322,115.258,115.322,1274399998.0
2005-10-21 00:15:00,115.332,115.348,115.301,115.316,1249200002.0
2005-10-21 00:20:00,115.317,115.362,115.305,115.335,1294299996.0
2005-10-21 00:25:00,115.333,115.373,115.301,115.359,1754099990.0
2005-10-21 00:30:00,115.342,115.355,115.324,115.341,1192799992.0
2005-10-21 00:35:00,115.348,115.349,115.311,115.346,1399300001.0
2005-10-21 00:40:00,115.333,115.357,115.315,115.324,1399300016.0
2005-10-21 00:45:00,115.332,115.369,115.316,115.353,1199300007.0
2005-10-21 00:50:00,115.35,115.375,115.306,115.33,1470900005.0
2005-10-21 00:55:00,115.315,115.338,115.29,115.319,963800005.0
2005-10-21 01:00:00,115.318,115.338,115.275,115.325,1020999991.0
2005-10-21 01:05:00,115.327,115.347,115.284,115.341,1280399989.0
2005-10-21 01:10:00,115.323,115.351,115.302,115.345,1313200000.0
2005-10-21 01:15:00,115.353,115.371,115.319,115.322,1052199998.0
2005-10-21 01:20:00,115.322,115.364,115.319,115.342,1008400001.0
2005-10-21 01:25:00,115.35,115.363,115.32,115.342,1032200010.0
2005-10-21 01:30:00,115.336,115.365,115.336,115.35,1284000005.0
2005-10-21 01:35:00,115.36,115.372,115.334,115.334,1114900005.0
2005-10-21 01:40:00,115.351,115.369,115.347,115.362,1010400007.0
2005-10-21 01:45:00,115.368,115.37,115.316,115.35,1252999990.0
2005-10-21 01:50:00,115.343,115.345,115.061,115.111,1217199988.0
2005-10-21 01:55:00,115.133,115.188,115.119,115.147,1298800007.0
2005-10-21 02:00:00,115.165,115.205,115.107,115.141,1170199995.0
2005-10-21 02:05:00,115.143,115.214,115.143,115.213,914699996.0
2005-10-21 02:10:00,115.203,115.221,115.088,115.088,1657800006.0
2005-10-21 02:15:00,115.092,115.175,115.071,115.175,1095800007.0
2005-10-21 02:20:00,115.172,115.201,115.142,115.178,1269900011.0
2005-10-21 02:25:00,115.165,115.172,115.146,115.166,1075699994.0
2005-10-21 02:30:00,115.168,115.252,115.139,115.2,1231299999.0
2005-10-21 02:35:00,115.196,115.241,115.184,115.205,1281999992.0
2005-10-21 02:40:00,115.221,115.234,115.184,115.221,1153900005.0
2005-10-21 02:45:00,115.218,115.269,115.212,115.254,1332500004.0
2005-10-21 02:50:00,115.244,115.264,115.221,115.253,1307899992.0
2005-10-21 02:55:00,115.268,115.268,115.14,115.141,1419600013.0
2005-10-21 03:00:00,115.128,115.132,115.062,115.077,1024300002.0
2005-10-21 03:05:00,115.073,115.127,115.065,115.126,1229100005.0
2005-10-21 03:10:00,115.119,115.119,115.037,115.063,1170600006.0
2005-10-21 03:15:00,115.067,115.079,114.988,115.006,1129499991.0
2005-10-21 03:20:00,115.011,115.031,114.976,115.022,1426299998.0
2005-10-21 03:25:00,115.029,115.206,115.029,115.189,1253899991.0
2005-10-21 03:30:00,115.17,115.17,115.13,115.16,1454100002.0
2005-10-21 03:35:00,115.152,115.204,115.139,115.195,891699998.0
2005-10-21 03:40:00,115.202,115.206,115.128,115.153,1172899992.0
2005-10-21 03:45:00,115.15,115.16,115.122,115.125,1172999995.0
2005-10-21 03:50:00,115.14,115.179,115.107,115.179,1236699997.0
2005-10-21 03:55:00,115.139,115.157,115.115,115.132,1258500007.0
2005-10-21 04:00:00,115.153,115.175,115.123,115.135,976200005.0
2005-10-21 04:05:00,115.132,115.155,115.108,115.134,1192100018.0
2005-10-21 04:10:00,115.141,115.192,115.137,115.165,1135399999.0
2005-10-21 04:15:00,115.172,115.199,115.151,115.189,939800006.0
2005-10-21 04:20:00,115.185,115.237,115.182,115.235,1080900011.0
2005-10-21 04:25:00,115.228,115.316,115.224,115.316,1350499993.0
2005-10-21 04:30:00,115.306,115.308,115.276,115.278,927700015.0
2005-10-21 04:35:00,115.282,115.353,115.252,115.333,1082999997.0
2005-10-21 04:40:00,115.33,115.346,115.306,115.306,1045400009.0
2005-10-21 04:45:00,115.325,115.341,115.298,115.322,1062700001.0
2005-10-21 04:50:00,115.314,115.351,115.31,115.351,1044699988.0
2005-10-21 04:55:00,115.333,115.347,115.268,115.279,827399997.0
2005-10-21 05:00:00,115.282,115.304,115.252,115.293,1104699996.0
2005-10-21 05:05:00,115.313,115.336,115.207,115.215,1087300004.0
2005-10-21 05:10:00,115.213,115.255,115.207,115.238,1198800006.0
2005-10-21 05:15:00,115.241,115.286,115.235,115.263,1171900008.0
2005-10-21 05:20:00,115.268,115.302,115.254,115.269,1106100009.0
2005-10-21 05:25:00,115.27,115.291,115.21,115.215,808900010.0
2005-10-21 05:30:00,115.219,115.241,115.176,115.209,1616800004.0
2005-10-21 05:35:00,115.213,115.249,115.186,115.213,1310600013.0
2005-10-21 05:40:00,115.205,115.259,115.205,115.249,1232699999.0
2005-10-21 05:45:00,115.26,115.294,115.238,115.282,1107000006.0
2005-10-21 05:50:00,115.273,115.326,115.268,115.285,1127400003.0
2005-10-21 05:55:00,115.282,115.298,115.246,115.282,1368899996.0
2005-10-21 06:00:00,115.27,115.286,115.255,115.276,1319300003.0
2005-10-21 06:05:00,115.275,115.316,115.275,115.304,1926699993.0
2005-10-21 06:10:00,115.297,115.352,115.285,115.348,1168599998.0
2005-10-21 06:15:00,115.365,115.457,115.365,115.454,903100006.0
2005-10-21 06:20:00,115.425,115.457,115.416,115.426,1269000010.0
2005-10-21 06:25:00,115.428,115.461,115.402,115.451,1025000001.0
2005-10-21 06:30:00,115.446,115.467,115.423,115.423,1352499997.0
2005-10-21 06:35:00,115.435,115.45,115.415,115.429,1090600001.0
2005-10-21 06:40:00,115.443,115.464,115.417,115.431,1096599995.0
2005-10-21 06:45:00,115.43,115.459,115.414,115.428,967900003.0
2005-10-21 06:50:00,115.43,115.47,115.419,115.449,1063599999.0
2005-10-21 06:55:00,115.455,115.537,115.455,115.504,1165600010.0
2005-10-21 07:00:00,115.488,115.5,115.442,115.451,1301499997.0
2005-10-21 07:05:00,115.453,115.46,115.405,115.417,1152099999.0
2005-10-21 07:10:00,115.424,115.45,115.407,115.415,1302800006.0
2005-10-21 07:15:00,115.417,115.426,115.376,115.401,1020599988.0
2005-10-21 07:20:00,115.401,115.429,115.383,115.403,1113599996.0
2005-10-21 07:25:00,115.396,115.414,115.369,115.414,1201699997.0
2005-10-21 07:30:00,115.399,115.41,115.378,115.395,1325299998.0
2005-10-21 07:35:00,115.385,115.442,115.381,115.442,900199984.0
2005-10-21 07:40:00,115.446,115.469,115.433,115.447,723900001.0
2005-10-21 07:45:00,115.458,115.5,115.441,115.5,1177400000.0
2005-10-21 07:50:00,115.507,115.517,115.463,115.475,1313100007.0
2005-10-21 07:55:00,115.478,115.503,115.447,115.454,1007200002.0
2005-10-21 08:00:00,115.447,115.466,115.404,115.424,1193599999.0
2005-10-21 08:05:00,115.418,115.448,115.393,115.44,1211000003.0
2005-10-21 08:10:00,115.438,115.439,115.365,115.366,1333399999.0
2005-10-21 08:15:00,115.361,115.366,115.315,115.341,1140999995.0
2005-10-21 08:20:00,115.338,115.38,115.333,115.358,1016200006.0
2005-10-21 08:25:00,115.375,115.383,115.315,115.37,1255000002.0
2005-10-21 08:30:00,115.387,115.387,115.304,115.308,1207400015.0
2005-10-21 08:35:00,115.33,115.336,115.303,115.315,1123599993.0
2005-10-21 08:40:00,115.322,115.322,115.255,115.295,1184200009.0
2005-10-21 08:45:00,115.293,115.321,115.283,115.305,1321700000.0
2005-10-21 08:50:00,115.307,115.332,115.285,115.33,1128800012.0
2005-10-21 08:55:00,115.325,115.335,115.321,115.322,816200002.0
2005-10-21 09:00:00,115.324,115.33,115.282,115.287,1309099993.0
2005-10-21 09:05:00,115.3,115.314,115.256,115.27,908300002.0
2005-10-21 09:10:00,115.267,115.3,115.266,115.274,1148900007.0
2005-10-21 09:15:00,115.278,115.285,115.195,115.208,1008899993.0
2005-10-21 09:20:00,115.215,115.24,115.215,115.217,1032900017.0
2005-10-21 09:25:00,115.214,115.222,115.164,115.188,1184100007.0
2005-10-21 09:30:00,115.192,115.195,115.116,115.126,1028800008.0
2005-10-21 09:35:00,115.132,115.169,115.114,115.159,1287200002.0
2005-10-21 09:40:00,115.169,115.2,115.149,115.17,1005099997.0
2005-10-21 09:45:00,115.17,115.229,115.167,115.225,1344300006.0
2005-10-21 09:50:00,115.226,115.231,115.185,115.185,779699999.0
2005-10-21 09:55:00,115.187,115.187,115.118,115.13,959700001.0
2005-10-21 10:00:00,115.131,115.153,115.12,115.129,1061600001.0
2005-10-21 10:05:00,115.14,115.183,115.127,115.17,1087200010.0
2005-10-21 10:10:00,115.171,115.173,115.134,115.153,1090000003.0
2005-10-21 10:15:00,115.152,115.234,115.148,115.224,1449800001.0
2005-10-21 10:20:00,115.24,115.287,115.24,115.255,955500003.0
2005-10-21 10:25:00,115.26,115.264,115.198,115.256,1162700004.0
2005-10-21 10:30:00,115.269,115.301,115.225,115.225,1304699993.0
2005-10-21 10:35:00,115.22,115.229,115.199,115.207,893099992.0
2005-10-21 10:40:00,115.2,115.213,115.168,115.168,1265100000.0
2005-10-21 10:45:00,115.174,115.179,115.143,115.163,645500000.0
2005-10-21 10:50:00,115.169,115.208,115.169,115.189,1181399996.0
2005-10-21 10:55:00,115.186,115.186,115.13,115.14,1184899995.0
2005-10-21 11:00:00,115.14,115.175,115.111,115.17,1155999988.0
2005-10-21 11:05:00,115.169,115.18,115.1,115.103,1230699986.0
2005-10-21 11:10:00,115.103,115.112,115.092,115.097,1125599993.0
2005-10-21 11:15:00,115.081,115.158,115.067,115.12,1142899994.0
2005-10-21 11:20:00,115.122,115.157,115.106,115.149,1043899988.0
2005-10-21 11:25:00,115.146,115.165,115.139,115.157,940800009.0
2005-10-21 11:30:00,115.16,115.269,115.144,115.269,922800003.0
2005-10-21 11:35:00,115.272,115.277,115.186,115.277,962599992.0
2005-10-21 11:40:00,115.271,115.286,115.251,115.251,880799994.0
2005-10-21 11:45:00,115.26,115.297,115.255,115.276,1059300001.0
2005-10-21 11:50:00,115.281,115.292,115.267,115.276,1560599985.0
2005-10-21 11:55:00,115.273,115.282,115.257,115.26,1060899995.0
2005-10-21 12:00:00,115.262,115.281,115.255,115.257,1123499990.0
2005-10-21 12:05:00,115.26,115.326,115.242,115.319,1342000011.0
2005-10-21 12:10:00,115.316,115.364,115.302,115.361,1367399990.0
2005-10-21 12:15:00,115.385,115.412,115.385,115.405,1456200006.0
2005-10-21 12:20:00,115.4,115.4,115.357,115.363,1075399999.0
2005-10-21 12:25:00,115.364,115.394,115.364,115.379,982500000.0
2005-10-21 12:30:00,115.387,115.417,115.377,115.377,830100000.0
2005-10-21 12:35:00,115.379,115.441,115.379,115.423,1212299996.0
2005-10-21 12:40:00,115.428,115.43,115.402,115.402,1240300001.0
2005-10-21 12:45:00,115.415,115.452,115.407,115.42,1266499995.0
2005-10-21 12:50:00,115.427,115.469,115.414,115.42,803500000.0
2005-10-21 12:55:00,115.418,115.429,115.388,115.422,1237100006.0
2005-10-21 13:00:00,115.43,115.488,115.427,115.43,909899998.0
2005-10-21 13:05:00,115.428,115.448,115.404,115.429,1101100009.0
2005-10-21 13:10:00,115.426,115.445,115.381,115.417,1139100005.0
2005-10-21 13:15:00,115.409,115.455,115.405,115.421,790600001.0
2005-10-21 13:20:00,115.42,115.438,115.416,115.42,1004700008.0
2005-10-21 13:25:00,115.427,115.455,115.427,115.453,1002499995.0
2005-10-21 13:30:00,115.453,115.454,115.42,115.438,1282399997.0
2005-10-21 13:35:00,115.424,115.44,115.395,115.425,980400007.0
2005-10-21 13:40:00,115.425,115.441,115.403,115.409,1228200002.0
2005-10-21 13:45:00,115.414,115.461,115.398,115.439,1170800012.0
2005-10-21 13:50:00,115.445,115.48,115.43,115.476,1083500004.0
2005-10-21 13:55:00,115.485,115.61,115.485,115.566,1206400006.0
2005-10-21 14:00:00,115.577,115.628,115.577,115.598,1206099993.0
2005-10-21 14:05:00,115.599,115.608,115.562,115.575,1070900002.0
2005-10-21 14:10:00,115.578,115.586,115.557,115.579,1224000010.0
2005-10-21 14:15:00,115.589,115.618,115.585,115.603,1257500007.0
2005-10-21 14:20:00,115.602,115.609,115.561,115.565,967200001.0
2005-10-21 14:25:00,115.572,115.585,115.544,115.548,937400004.0
2005-10-21 14:30:00,115.541,115.585,115.54,115.583,1069900008.0
2005-10-21 14:35:00,115.578,115.579,115.528,115.536,1045999999.0
2005-10-21 14:40:00,115.539,115.573,115.493,115.546,1231300000.0
2005-10-21 14:45:00,115.542,115.547,115.493,115.51,591100009.0
2005-10-21 14:50:00,115.513,115.531,115.465,115.475,1002200003.0
2005-10-21 14:55:00,115.49,115.498,115.47,115.47,1011099991.0
2005-10-21 15:00:00,115.465,115.465,115.404,115.409,796200003.0
2005-10-21 15:05:00,115.42,115.432,115.398,115.4,942800001.0
2005-10-21 15:10:00,115.393,115.4,115.375,115.388,1179500004.0
2005-10-21 15:15:00,115.378,115.397,115.315,115.331,1129999995.0
2005-10-21 15:20:00,115.333,115.435,115.32,115.429,1460100011.0
2005-10-21 15:25:00,115.434,115.448,115.375,115.39,1010600003.0
2005-10-21 15:30:00,115.393,115.393,115.334,115.348,1051099995.0
2005-10-21 15:35:00,115.368,115.419,115.368,115.392,1037699995.0
2005-10-21 15:40:00,115.397,115.406,115.38,115.4,1102099997.0
2005-10-21 15:45:00,115.404,115.418,115.35,115.353,1248600009.0
2005-10-21 15:50:00,115.353,115.365,115.327,115.331,868100004.0
2005-10-21 15:55:00,115.334,115.396,115.33,115.393,1096000006.0
2005-10-21 16:00:00,115.404,115.404,115.361,115.392,1051200008.0
2005-10-21 16:05:00,115.4,115.477,115.394,115.453,945699995.0
2005-10-21 16:10:00,115.471,115.523,115.464,115.523,1266800001.0
2005-10-21 16:15:00,115.517,115.526,115.489,115.514,853000000.0
2005-10-21 16:20:00,115.522,115.582,115.512,115.578,1220599996.0
2005-10-21 16:25:00,115.583,115.591,115.554,115.582,1027100002.0
2005-10-21 16:30:00,115.574,115.599,115.558,115.573,1198400006.0
2005-10-21 16:35:00,115.578,115.585,115.563,115.57,1260899998.0
2005-10-21 16:40:00,115.571,115.583,115.546,115.578,1041800001.0
2005-10-21 16:45:00,115.58,115.697,115.58,115.677,914600000.0
2005-10-21 16:50:00,115.675,115.707,115.652,115.652,954399993.0
2005-10-21 16:55:00,115.635,115.688,115.635,115.688,1192700008.0
2005-10-21 17:00:00,115.688,115.706,115.662,115.706,1474900012.0
2005-10-21 17:05:00,115.712,115.723,115.678,115.678,598699995.0
2005-10-21 17:10:00,115.686,115.843,115.681,115.832,1114199991.0
2005-10-21 17:15:00,115.828,115.911,115.819,115.878,1005799997.0
2005-10-21 17:20:00,115.876,115.915,115.836,115.902,1098400009.0
2005-10-21 17:25:00,115.898,115.91,115.863,115.91,1291900001.0
2005-10-21 17:30:00,115.904,115.904,115.846,115.86,939599998.0
2005-10-21 17:35:00,115.857,115.919,115.845,115.894,1678700013.0
2005-10-21 17:40:00,115.892,115.895,115.848,115.877,990999994.0
2005-10-21 17:45:00,115.867,115.926,115.867,115.875,1179899997.0
2005-10-21 17:50:00,115.878,115.95,115.873,115.933,1142099994.0
2005-10-21 17:55:00,115.937,115.954,115.908,115.918,1441099993.0
2005-10-21 18:00:00,115.902,115.918,115.877,115.918,2131399998.0
2005-10-21 18:10:00,115.932,115.943,115.917,115.943,4133500022.0
2005-10-21 18:15:00,115.947,115.953,115.931,115.953,2024300004.0
2005-10-21 18:25:00,115.955,115.955,115.937,115.955,4107900000.0
2005-10-21 18:30:00,115.94,115.952,115.934,115.935,2137000010.0
2005-10-21 18:35:00,115.92,115.925,115.886,115.904,5174300014.0
2005-10-21 18:40:00,115.906,115.908,115.857,115.896,6842400028.0
2005-10-21 18:45:00,115.899,115.925,115.899,115.911,5951499988.0
2005-10-21 18:50:00,115.912,115.942,115.875,115.925,8888900031.0
2005-10-21 18:55:00,115.908,115.931,115.881,115.911,4443600006.0
2005-10-21 19:00:00,115.915,115.921,115.888,115.907,5112700019.0
2005-10-21 19:05:00,115.907,115.919,115.88,115.904,4457699996.0
2005-10-21 19:10:00,115.912,115.935,115.883,115.919,3994799993.0
2005-10-21 19:15:00,115.903,115.918,115.868,115.908,5882799998.0
2005-10-21 19:20:00,115.925,115.953,115.885,115.918,4440300002.0
2005-10-21 19:25:00,115.914,115.966,115.909,115.962,5052900016.0
2005-10-21 19:30:00,115.942,115.948,115.922,115.934,5848900018.0
2005-10-21 19:35:00,115.935,115.954,115.902,115.943,4633200016.0
2005-10-21 19:40:00,115.942,115.958,115.915,115.955,4243099967.0
2005-10-21 19:45:00,115.952,115.952,115.922,115.927,4973499995.0
2005-10-21 19:50:00,115.921,115.942,115.895,115.923,5452600000.0
2005-10-21 19:55:00,115.919,115.933,115.912,115.923,3920299977.0
2005-10-21 20:00:00,115.923,115.958,115.916,115.935,3693999993.0
2005-10-21 20:05:00,115.92,115.941,115.898,115.917,5695800010.0
2005-10-21 20:10:00,115.921,115.929,115.878,115.91,5215800007.0
2005-10-21 20:15:00,115.917,115.936,115.901,115.915,4342099982.0
2005-10-21 20:20:00,115.912,115.951,115.912,115.925,5100600007.0
2005-10-21 20:25:00,115.935,115.96,115.922,115.935,3323499991.0
2005-10-21 20:30:00,115.915,115.945,115.901,115.933,1263399995.0
2005-10-21 20:35:00,115.935,115.952,115.91,115.933,3655200006.0
2005-10-21 20:40:00,115.933,115.96,115.9,115.938,5038800003.0
2005-10-21 20:45:00,115.938,115.948,115.901,115.928,8067899974.0
2005-10-21 20:50:00,115.948,115.961,115.918,115.947,4239300004.0
2005-10-21 20:55:00,115.945,115.949,115.904,115.918,4001499996.0
2005-10-21 21:00:00,115.929,115.971,115.92,115.94,4132400007.0
2005-10-21 21:05:00,115.938,115.959,115.9,115.913,4004100016.0
2005-10-21 21:10:00,115.91,115.914,115.889,115.895,3549899979.0
2005-10-21 21:15:00,115.89,115.906,115.878,115.902,6701000011.0
2005-10-21 21:20:00,115.907,115.917,115.888,115.892,7007199998.0
2005-10-21 21:25:00,115.898,115.92,115.861,115.877,4623499980.0
2005-10-21 21:30:00,115.882,115.928,115.882,115.893,3195900005.0
2005-10-21 21:35:00,115.907,115.907,115.875,115.896,2491799997.0
2005-10-21 21:40:00,115.897,115.906,115.868,115.885,4328600035.0
2005-10-21 21:45:00,115.884,115.902,115.866,115.895,3460500004.0
2005-10-21 21:50:00,115.897,115.9,115.861,115.885,2108200014.0
2005-10-21 21:55:00,115.89,115.911,115.856,115.889,1723599987.0
2005-10-21 22:00:00,115.892,115.909,115.871,115.875,4505500005.0
2005-10-21 22:05:00,115.885,115.92,115.885,115.899,1277600009.0
2005-10-21 22:10:00,115.928,115.936,115.875,115.875,2107999991.0
2005-10-21 22:15:00,115.895,115.935,115.891,115.911,2510500001.0
2005-10-21 22:20:00,115.907,115.924,115.887,115.888,1213499985.0
2005-10-21 22:25:00,115.902,115.943,115.864,115.864,1969699998.0
2005-10-21 22:30:00,115.865,115.887,115.855,115.856,2547000013.0
2005-10-21 22:35:00,115.873,115.876,115.836,115.858,1620999995.0
2005-10-21 22:40:00,115.857,115.901,115.849,115.897,1514599994.0
2005-10-21 22:45:00,115.901,115.915,115.865,115.903,1591200006.0
2005-10-21 22:50:00,115.893,115.925,115.856,115.925,1890300012.0
2005-10-21 22:55:00,115.92,115.939,115.871,115.885,1567900002.0
2005-10-23 23:00:00,115.885,115.911,115.874,115.874,862500004.0
2005-10-23 23:05:00,115.889,115.911,115.868,115.878,755899995.0
2005-10-23 23:10:00,115.875,115.885,115.856,115.863,1600800004.0
2005-10-23 23:15:00,115.87,115.887,115.84,115.856,1067200003.0
2005-10-23 23:20:00,115.835,115.878,115.831,115.846,1313299996.0
2005-10-23 23:25:00,115.878,115.883,115.846,115.863,1382400003.0
2005-10-23 23:30:00,115.896,115.898,115.846,115.886,1095400006.0
2005-10-23 23:35:00,115.887,115.894,115.857,115.887,1282700004.0
2005-10-23 23:40:00,115.903,115.918,115.87,115.87,1100800006.0
2005-10-23 23:45:00,115.872,115.897,115.841,115.868,1212999985.0
2005-10-23 23:50:00,115.864,115.885,115.828,115.87,1579200007.0
2005-10-23 23:55:00,115.831,115.9,115.828,115.876,1340400001.0
2005-10-24 00:00:00,115.852,115.886,115.844,115.86,1206200000.0
2005-10-24 00:05:00,115.87,115.884,115.837,115.849,1625900020.0
2005-10-24 00:10:00,115.837,115.871,115.837,115.864,1254300016.0
2005-10-24 00:15:00,115.869,115.883,115.838,115.838,1274899998.0
2005-10-24 00:20:00,115.84,115.877,115.83,115.843,1407399997.0
2005-10-24 00:25:00,115.865,115.901,115.845,115.898,1402300002.0
2005-10-24 00:30:00,115.87,115.887,115.835,115.853,914900006.0
2005-10-24 00:35:00,115.853,115.871,115.839,115.853,1134099995.0
2005-10-24 00:40:00,115.845,115.884,115.824,115.865,1376199999.0
2005-10-24 00:45:00,115.865,115.89,115.839,115.86,909299988.0
2005-10-24 00:50:00,115.854,115.866,115.829,115.839,1385800003.0
2005-10-24 00:55:00,115.862,115.882,115.848,115.878,1372599997.0
2005-10-24 01:00:00,115.86,115.877,115.82,115.858,1211099999.0
2005-10-24 01:05:00,115.858,115.885,115.835,115.835,1062699998.0
2005-10-24 01:10:00,115.842,115.851,115.816,115.828,1285700003.0
2005-10-24 01:15:00,115.839,115.858,115.805,115.831,1207299998.0
2005-10-24 01:20:00,115.83,115.843,115.803,115.818,1441700015.0
2005-10-24 01:25:00,115.813,115.86,115.803,115.824,1301800003.0
2005-10-24 01:30:00,115.823,115.887,115.823,115.886,1236399998.0
2005-10-24 01:35:00,115.866,115.898,115.858,115.864,1085599996.0
2005-10-24 01:40:00,115.865,115.897,115.859,115.872,992299994.0
2005-10-24 01:45:00,115.877,115.89,115.847,115.86,1403100002.0
2005-10-24 01:50:00,115.853,115.864,115.802,115.851,1350499995.0
2005-10-24 01:55:00,115.836,115.891,115.822,115.865,1177799995.0
2005-10-24 02:00:00,115.866,115.878,115.842,115.857,1698699998.0
2005-10-24 02:05:00,115.863,115.918,115.86,115.894,995200008.0
2005-10-24 02:10:00,115.89,115.924,115.883,115.897,1525900004.0
2005-10-24 02:15:00,115.893,115.918,115.872,115.872,1368899998.0
2005-10-24 02:20:00,115.865,115.875,115.82,115.861,1329199989.0
2005-10-24 02:25:00,115.858,115.893,115.844,115.858,1078199993.0
2005-10-24 02:30:00,115.882,115.882,115.839,115.861,1373299996.0
2005-10-24 02:35:00,115.853,115.865,115.82,115.833,1331799995.0
2005-10-24 02:40:00,115.831,115.878,115.821,115.847,1111199990.0
2005-10-24 02:45:00,115.846,115.921,115.846,115.921,1486899990.0
2005-10-24 02:50:00,115.911,115.962,115.892,115.911,1178099993.0
2005-10-24 02:55:00,115.935,115.94,115.879,115.9,1289600003.0
2005-10-24 03:00:00,115.893,115.9,115.838,115.885,1240599993.0
2005-10-24 03:05:00,115.888,115.91,115.861,115.893,1216799999.0
2005-10-24 03:10:00,115.9,115.915,115.86,115.905,1200000009.0
2005-10-24 03:15:00,115.92,115.925,115.863,115.867,1079299997.0
2005-10-24 03:20:00,115.867,115.895,115.823,115.878,1193400004.0
2005-10-24 03:25:00,115.88,115.889,115.842,115.872,1550500023.0
2005-10-24 03:30:00,115.879,115.928,115.865,115.896,1297899995.0
2005-10-24 03:35:00,115.917,115.934,115.871,115.879,1064699988.0
2005-10-24 03:40:00,115.889,115.913,115.872,115.908,1074899996.0
2005-10-24 03:45:00,115.898,115.923,115.862,115.883,1096699998.0
2005-10-24 03:50:00,115.895,115.916,115.809,115.835,821500003.0
2005-10-24 03:55:00,115.851,115.881,115.837,115.855,1088099991.0
2005-10-24 04:00:00,115.856,115.866,115.803,115.847,1050500006.0
2005-10-24 04:05:00,115.832,115.9,115.814,115.89,1480300011.0
2005-10-24 04:10:00,115.885,115.901,115.851,115.899,1022300001.0
2005-10-24 04:15:00,115.907,115.909,115.868,115.878,1385200002.0
2005-10-24 04:20:00,115.87,115.895,115.86,115.881,1307799998.0
2005-10-24 04:25:00,115.86,115.895,115.85,115.873,1588199994.0
2005-10-24 04:30:00,115.874,115.908,115.866,115.889,996099999.0
2005-10-24 04:35:00,115.892,115.917,115.87,115.899,1182400003.0
2005-10-24 04:40:00,115.897,115.911,115.846,115.863,1111299995.0
2005-10-24 04:45:00,115.857,115.874,115.821,115.837,1280000005.0
2005-10-24 04:50:00,115.845,115.867,115.825,115.85,945199996.0
2005-10-24 04:55:00,115.837,115.878,115.824,115.852,1667100007.0
2005-10-24 05:00:00,115.857,115.872,115.812,115.833,1025000009.0
2005-10-24 05:05:00,115.838,115.872,115.828,115.872,1047200004.0
2005-10-24 05:10:00,115.858,115.903,115.846,115.846,1201700000.0
2005-10-24 05:15:00,115.826,115.864,115.825,115.838,1182800002.0
2005-10-24 05:20:00,115.83,115.878,115.817,115.86,1586399992.0
2005-10-24 05:25:00,115.867,115.889,115.846,115.857,1209600013.0
2005-10-24 05:30:00,115.872,115.883,115.843,115.843,1311899993.0
2005-10-24 05:35:00,115.835,115.858,115.795,115.846,1250599992.0
2005-10-24 05:40:00,115.847,115.865,115.809,115.835,1234300010.0
2005-10-24 05:45:00,115.86,115.876,115.825,115.851,1088999989.0
2005-10-24 05:50:00,115.845,115.867,115.819,115.829,979099988.0
2005-10-24 05:55:00,115.842,115.869,115.835,115.855,1147899994.0
2005-10-24 06:00:00,115.84,115.877,115.828,115.842,1188300000.0
2005-10-24 06:05:00,115.85,115.877,115.827,115.837,1155900014.0
2005-10-24 06:10:00,115.84,115.861,115.82,115.82,1222799988.0
2005-10-24 06:15:00,115.827,115.866,115.809,115.835,1420400002.0
2005-10-24 06:20:00,115.835,115.851,115.797,115.827,1104299988.0
2005-10-24 06:25:00,115.825,115.851,115.79,115.814,1288000001.0
2005-10-24 06:30:00,115.805,115.854,115.805,115.823,1457099993.0
2005-10-24 06:35:00,115.818,115.829,115.764,115.783,1237400001.0
2005-10-24 06:40:00,115.788,115.807,115.755,115.783,1373900004.0
2005-10-24 06:45:00,115.788,115.795,115.755,115.77,1136600000.0
2005-10-24 06:50:00,115.78,115.82,115.757,115.82,1064199994.0
2005-10-24 06:55:00,115.825,115.837,115.791,115.82,1270199996.0
2005-10-24 07:00:00,115.811,115.829,115.773,115.801,1107699998.0
2005-10-24 07:05:00,115.815,115.837,115.781,115.788,1283499983.0
2005-10-24 07:10:00,115.804,115.812,115.754,115.765,1028800016.0
2005-10-24 07:15:00,115.78,115.825,115.779,115.8,1003800007.0
2005-10-24 07:20:00,115.808,115.83,115.795,115.811,1314599996.0
2005-10-24 07:25:00,115.81,115.836,115.763,115.831,1200600003.0
2005-10-24 07:30:00,115.833,115.86,115.787,115.84,1550299997.0
2005-10-24 07:35:00,115.829,115.854,115.807,115.847,884699990.0
2005-10-24 07:40:00,115.818,115.851,115.799,115.833,1009800006.0
2005-10-24 07:45:00,115.827,115.844,115.793,115.798,1395500001.0
2005-10-24 07:50:00,115.818,115.841,115.776,115.826,967400005.0
2005-10-24 07:55:00,115.832,115.846,115.751,115.811,1045400010.0
2005-10-24 08:00:00,115.807,115.811,115.733,115.738,903300014.0
2005-10-24 08:05:00,115.742,115.742,115.682,115.683,1308299995.0
2005-10-24 08:10:00,115.653,115.653,115.563,115.587,1212000011.0
2005-10-24 08:15:00,115.587,115.615,115.554,115.59,898700006.0
2005-10-24 08:20:00,115.588,115.663,115.584,115.599,914199990.0
2005-10-24 08:25:00,115.602,115.621,115.539,115.542,1175900017.0
2005-10-24 08:30:00,115.542,115.583,115.513,115.563,1308099994.0
2005-10-24 08:35:00,115.577,115.61,115.577,115.595,966699996.0
2005-10-24 08:40:00,115.599,115.627,115.593,115.593,1047399994.0
2005-10-24 08:45:00,115.588,115.642,115.584,115.627,1416499994.0
2005-10-24 08:50:00,115.627,115.633,115.573,115.582,1423699993.0
2005-10-24 08:55:00,115.577,115.61,115.548,115.601,814199996.0
2005-10-24 09:00:00,115.602,115.602,115.58,115.591,1386800003.0
2005-10-24 09:05:00,115.589,115.589,115.541,115.583,1053799996.0
2005-10-24 09:10:00,115.574,115.603,115.54,115.603,1235999994.0
2005-10-24 09:15:00,115.609,115.622,115.596,115.617,967400012.0
2005-10-24 09:20:00,115.625,115.667,115.61,115.61,912199998.0
2005-10-24 09:25:00,115.615,115.637,115.577,115.577,1154799997.0
2005-10-24 09:30:00,115.574,115.592,115.547,115.592,1110100006.0
2005-10-24 09:35:00,115.595,115.613,115.574,115.576,1523499997.0
2005-10-24 09:40:00,115.586,115.621,115.563,115.596,1229000000.0
2005-10-24 09:45:00,115.6,115.646,115.597,115.637,1307200001.0
2005-10-24 09:50:00,115.633,115.659,115.632,115.634,846000000.0
2005-10-24 09:55:00,115.645,115.69,115.64,115.675,979800009.0
2005-10-24 10:00:00,115.672,115.718,115.672,115.709,742999995.0
2005-10-24 10:05:00,115.712,115.72,115.69,115.69,1049799999.0
2005-10-24 10:10:00,115.693,115.727,115.674,115.7,950799999.0
2005-10-24 10:15:00,115.71,115.737,115.694,115.705,1090300003.0
2005-10-24 10:20:00,115.713,115.727,115.69,115.691,1168799996.0
2005-10-24 10:25:00,115.683,115.73,115.678,115.702,1106100009.0
2005-10-24 10:30:00,115.707,115.758,115.702,115.709,859299993.0
2005-10-24 10:35:00,115.709,115.712,115.655,115.658,689100001.0
2005-10-24 10:40:00,115.659,115.676,115.654,115.655,915200001.0
2005-10-24 10:45:00,115.664,115.7,115.664,115.675,550499995.0
2005-10-24 10:50:00,115.683,115.715,115.676,115.689,1253699996.0
2005-10-24 10:55:00,115.69,115.712,115.66,115.699,1279599999.0
2005-10-24 11:00:00,115.7,115.7,115.637,115.641,1213899996.0
2005-10-24 11:05:00,115.628,115.632,115.595,115.6,1271900003.0
2005-10-24 11:10:00,115.604,115.669,115.595,115.637,1173200002.0
2005-10-24 11:15:00,115.63,115.647,115.622,115.622,806999998.0
2005-10-24 11:20:00,115.631,115.661,115.625,115.632,1355100003.0
2005-10-24 11:25:00,115.632,115.654,115.616,115.627,1015799997.0
2005-10-24 11:30:00,115.63,115.638,115.607,115.626,843300000.0
2005-10-24 11:35:00,115.625,115.646,115.61,115.625,1477199994.0
2005-10-24 11:40:00,115.61,115.642,115.599,115.616,763399997.0
2005-10-24 11:45:00,115.627,115.652,115.602,115.608,1175899986.0
2005-10-24 11:50:00,115.608,115.62,115.571,115.615,1273999998.0
2005-10-24 11:55:00,115.587,115.615,115.581,115.6,1053800004.0
2005-10-24 12:00:00,115.607,115.641,115.594,115.598,1050299997.0
2005-10-24 12:05:00,115.598,115.615,115.587,115.608,1130499997.0
2005-10-24 12:10:00,115.608,115.639,115.597,115.619,2049900018.0
2005-10-24 12:15:00,115.62,115.627,115.61,115.625,855099992.0
2005-10-24 12:20:00,115.625,115.663,115.622,115.663,1125199998.0
2005-10-24 12:25:00,115.648,115.681,115.647,115.668,997499991.0
2005-10-24 12:30:00,115.662,115.71,115.66,115.704,775899998.0
2005-10-24 12:35:00,115.708,115.742,115.708,115.732,885700010.0
2005-10-24 12:40:00,115.737,115.752,115.716,115.716,874199994.0
2005-10-24 12:45:00,115.725,115.738,115.662,115.713,1514300005.0
2005-10-24 12:50:00,115.707,115.738,115.702,115.738,730100001.0
2005-10-24 12:55:00,115.73,115.788,115.73,115.763,1190799991.0
2005-10-24 13:00:00,115.763,115.763,115.738,115.748,578700001.0
2005-10-24 13:05:00,115.752,115.755,115.713,115.713,821800001.0
2005-10-24 13:10:00,115.73,115.753,115.712,115.712,1158199993.0
2005-10-24 13:15:00,115.711,115.732,115.65,115.65,679699996.0
2005-10-24 13:20:00,115.65,115.664,115.613,115.613,1245600006.0
2005-10-24 13:25:00,115.638,115.656,115.612,115.625,1329500008.0
2005-10-24 13:30:00,115.627,115.644,115.593,115.624,1212999998.0
2005-10-24 13:35:00,115.633,115.647,115.607,115.61,1447400011.0
2005-10-24 13:40:00,115.616,115.673,115.611,115.662,936900002.0
2005-10-24 13:45:00,115.662,115.698,115.66,115.697,1226399993.0
2005-10-24 13:50:00,115.707,115.75,115.698,115.725,1341600000.0
2005-10-24 13:55:00,115.727,115.732,115.676,115.676,1256300006.0
2005-10-24 14:00:00,115.685,115.726,115.685,115.713,1369299999.0
2005-10-24 14:05:00,115.715,115.727,115.664,115.664,981000006.0
2005-10-24 14:10:00,115.667,115.684,115.631,115.643,1015999996.0
2005-10-24 14:15:00,115.642,115.65,115.595,115.598,1144799995.0
2005-10-24 14:20:00,115.607,115.631,115.6,115.613,1219900000.0
2005-10-24 14:25:00,115.615,115.633,115.608,115.627,950500002.0
2005-10-24 14:30:00,115.62,115.633,115.605,115.615,755200006.0
2005-10-24 14:35:00,115.613,115.644,115.593,115.614,856600002.0
2005-10-24 14:40:00,115.624,115.639,115.59,115.6,1508900015.0
2005-10-24 14:45:00,115.595,115.595,115.567,115.577,966600001.0
2005-10-24 14:50:00,115.568,115.571,115.542,115.547,701199998.0
2005-10-24 14:55:00,115.559,115.577,115.515,115.526,659399997.0
2005-10-24 15:00:00,115.535,115.55,115.494,115.494,986999993.0
2005-10-24 15:05:00,115.502,115.525,115.492,115.517,1001200002.0
2005-10-24 15:10:00,115.512,115.539,115.503,115.539,1081700010.0
2005-10-24 15:15:00,115.551,115.631,115.551,115.578,782200000.0
2005-10-24 15:20:00,115.582,115.582,115.55,115.568,1281800009.0
2005-10-24 15:25:00,115.572,115.59,115.555,115.555,1007999998.0
2005-10-24 15:30:00,115.565,115.583,115.521,115.521,1090400001.0
2005-10-24 15:35:00,115.528,115.538,115.512,115.522,1076900001.0
2005-10-24 15:40:00,115.525,115.541,115.426,115.426,1107199997.0
2005-10-24 15:45:00,115.421,115.423,115.373,115.374,1450399994.0
2005-10-24 15:50:00,115.373,115.396,115.357,115.396,1146400009.0
2005-10-24 15:55:00,115.387,115.389,115.357,115.379,1126100010.0
2005-10-24 16:00:00,115.377,115.401,115.362,115.394,1513900002.0
2005-10-24 16:05:00,115.397,115.407,115.344,115.39,779399993.0
2005-10-24 16:10:00,115.39,115.392,115.363,115.387,1122900010.0
2005-10-24 16:15:00,115.385,115.395,115.34,115.34,903599999.0
2005-10-24 16:20:00,115.342,115.342,115.317,115.333,1246399982.0
2005-10-24 16:25:00,115.338,115.381,115.338,115.381,788699994.0
2005-10-24 16:30:00,115.384,115.394,115.371,115.382,899900007.0
2005-10-24 16:35:00,115.387,115.419,115.387,115.394,1357599996.0
2005-10-24 16:40:00,115.391,115.404,115.349,115.362,969799994.0
2005-10-24 16:45:00,115.365,115.373,115.355,115.362,948599999.0
2005-10-24 16:50:00,115.36,115.375,115.342,115.347,1097000009.0
2005-10-24 16:55:00,115.331,115.335,115.284,115.321,897800003.0
2005-10-24 17:00:00,115.314,115.314,115.243,115.269,1293400013.0
2005-10-24 17:05:00,115.268,115.328,115.258,115.325,891499990.0
2005-10-24 17:10:00,115.337,115.362,115.312,115.332,1124100010.0
2005-10-24 17:15:00,115.328,115.363,115.325,115.353,904299998.0
2005-10-24 17:20:00,115.364,115.473,115.364,115.46,1232600014.0
2005-10-24 17:25:00,115.473,115.496,115.42,115.426,1087799997.0
2005-10-24 17:30:00,115.43,115.45,115.361,115.365,822800009.0
2005-10-24 17:35:00,115.367,115.378,115.32,115.323,946899992.0
2005-10-24 17:40:00,115.32,115.332,115.245,115.255,1121900001.0
2005-10-24 17:45:00,115.26,115.269,115.167,115.167,819200007.0
2005-10-24 17:50:00,115.165,115.198,115.152,115.178,1429299995.0
2005-10-24 17:55:00,115.175,115.19,115.138,115.162,1186900002.0
2005-10-24 18:00:00,115.161,115.169,115.07,115.08,8623700018.0
2005-10-24 18:05:00,115.07,115.17,115.07,115.17,10415000055.0
2005-10-24 18:10:00,115.18,115.28,115.145,115.26,10060600019.0
2005-10-24 18:15:00,115.27,115.28,115.221,115.25,9738799997.0
2005-10-24 18:20:00,115.26,115.34,115.25,115.32,9975499985.0
2005-10-24 18:25:00,115.3,115.37,115.29,115.29,9387500025.0
2005-10-24 18:30:00,115.264,115.36,115.259,115.35,10149300035.0
2005-10-24 18:35:00,115.36,115.385,115.285,115.287,7299299995.0
2005-10-24 18:40:00,115.292,115.345,115.286,115.345,6011500032.0
2005-10-24 18:45:00,115.342,115.342,115.256,115.256,6031699995.0
2005-10-24 18:50:00,115.259,115.33,115.259,115.33,8183599990.0
2005-10-24 18:55:00,115.32,115.348,115.319,115.348,6002100020.0
2005-10-24 19:00:00,115.352,115.36,115.289,115.312,4999000008.0
2005-10-24 19:05:00,115.32,115.476,115.318,115.463,5776300015.0
2005-10-24 19:10:00,115.474,115.597,115.474,115.49,3999899989.0
2005-10-24 19:15:00,115.49,115.553,115.483,115.538,5908900002.0
2005-10-24 19:20:00,115.531,115.585,115.528,115.584,6380800002.0
2005-10-24 19:25:00,115.588,115.65,115.569,115.601,6515500026.0
2005-10-24 19:30:00,115.604,115.632,115.567,115.585,6166700021.0
2005-10-24 19:35:00,115.567,115.597,115.511,115.537,3673899992.0
2005-10-24 19:40:00,115.539,115.569,115.464,115.484,4696500006.0
2005-10-24 19:45:00,115.485,115.507,115.394,115.407,4624500003.0
2005-10-24 19:50:00,115.404,115.463,115.392,115.463,5351799973.0
2005-10-24 19:55:00,115.448,115.487,115.443,115.485,4353400005.0
2005-10-24 20:00:00,115.488,115.497,115.451,115.46,3563600003.0
2005-10-24 20:05:00,115.461,115.489,115.403,115.428,5802300049.0
2005-10-24 20:10:00,115.435,115.443,115.382,115.415,5988799995.0
2005-10-24 20:15:00,115.418,115.449,115.4,115.405,4841100047.0
2005-10-24 20:20:00,115.407,115.419,115.38,115.397,5643400019.0
2005-10-24 20:25:00,115.405,115.46,115.382,115.45,4606300009.0
2005-10-24 20:30:00,115.46,115.482,115.423,115.468,6518500000.0
2005-10-24 20:35:00,115.466,115.492,115.436,115.467,4141199990.0
2005-10-24 20:40:00,115.49,115.5,115.455,115.467,6824700012.0
2005-10-24 20:45:00,115.466,115.519,115.464,115.49,7067300014.0
2005-10-24 20:50:00,115.471,115.52,115.471,115.497,4747399995.0
2005-10-24 20:55:00,115.479,115.54,115.47,115.54,7239299997.0
2005-10-24 21:00:00,115.54,115.559,115.47,115.476,5489500013.0
2005-10-24 21:05:00,115.475,115.519,115.465,115.48,3512199988.0
2005-10-24 21:10:00,115.474,115.507,115.466,115.475,3485500012.0
2005-10-24 21:15:00,115.492,115.529,115.475,115.505,7011699966.0
2005-10-24 21:20:00,115.486,115.522,115.482,115.493,6856799995.0
2005-10-24 21:25:00,115.495,115.53,115.494,115.501,4798800031.0
2005-10-24 21:30:00,115.498,115.518,115.473,115.473,3132200023.0
2005-10-24 21:35:00,115.477,115.517,115.428,115.445,1916800003.0
2005-10-24 21:40:00,115.448,115.46,115.413,115.419,4010300001.0
2005-10-24 21:45:00,115.418,115.454,115.408,115.448,3940100015.0
2005-10-24 21:50:00,115.447,115.48,115.434,115.455,1718200002.0
2005-10-24 21:55:00,115.443,115.482,115.433,115.46,1971999996.0
2005-10-24 22:00:00,115.487,115.532,115.446,115.493,4105200000.0
2005-10-24 22:05:00,115.503,115.521,115.456,115.51,1087299995.0
2005-10-24 22:10:00,115.515,115.515,115.45,115.46,1607299991.0
2005-10-24 22:15:00,115.492,115.492,115.42,115.42,2153099994.0
2005-10-24 22:20:00,115.425,115.461,115.424,115.445,1186600007.0
2005-10-24 22:25:00,115.458,115.458,115.413,115.427,2144100016.0
2005-10-24 22:30:00,115.45,115.461,115.409,115.423,2227899992.0
2005-10-24 22:35:00,115.44,115.464,115.42,115.44,2202699998.0
2005-10-24 22:40:00,115.436,115.458,115.402,115.445,1927199989.0
2005-10-24 22:45:00,115.442,115.442,115.385,115.403,1954799999.0
2005-10-24 22:50:00,115.4,115.437,115.395,115.415,1714900000.0
2005-10-24 22:55:00,115.415,115.454,115.4,115.426,1289300001.0
2005-10-24 23:00:00,115.432,115.46,115.416,115.439,1206500004.0
2005-10-24 23:05:00,115.455,115.491,115.433,115.491,1355199990.0
2005-10-24 23:10:00,115.485,115.5,115.455,115.477,1507999999.0
2005-10-24 23:15:00,115.475,115.491,115.441,115.446,1127500011.0
2005-10-24 23:20:00,115.446,115.465,115.384,115.384,1069099997.0
2005-10-24 23:25:00,115.387,115.436,115.355,115.38,1508000014.0
2005-10-24 23:30:00,115.378,115.415,115.354,115.36,984399996.0
2005-10-24 23:35:00,115.361,115.385,115.343,115.376,1105999995.0
2005-10-24 23:40:00,115.355,115.399,115.347,115.358,1234100003.0
2005-10-24 23:45:00,115.382,115.393,115.353,115.369,1274400003.0
2005-10-24 23:50:00,115.362,115.397,115.347,115.365,1178800000.0
2005-10-24 23:55:00,115.382,115.404,115.367,115.375,947700007.0
2005-10-25 00:00:00,115.402,115.425,115.38,115.39,1317499994.0
2005-10-25 00:05:00,115.405,115.423,115.385,115.395,1187099992.0
2005-10-25 00:10:00,115.402,115.428,115.385,115.4,1154400002.0
2005-10-25 00:15:00,115.403,115.417,115.379,115.379,965399988.0
2005-10-25 00:20:00,115.392,115.412,115.346,115.365,1199900002.0
2005-10-25 00:25:00,115.358,115.389,115.339,115.34,1358799999.0
2005-10-25 00:30:00,115.347,115.404,115.344,115.38,1073600005.0
2005-10-25 00:35:00,115.392,115.396,115.359,115.367,1364000000.0
2005-10-25 00:40:00,115.378,115.385,115.349,115.382,1272500000.0
2005-10-25 00:45:00,115.362,115.398,115.36,115.394,1230100002.0
2005-10-25 00:50:00,115.391,115.436,115.379,115.431,1324399994.0
2005-10-25 00:55:00,115.463,115.47,115.426,115.442,1217499996.0
2005-10-25 01:00:00,115.44,115.498,115.42,115.48,1196100009.0
2005-10-25 01:05:00,115.489,115.52,115.47,115.504,945099999.0
2005-10-25 01:10:00,115.522,115.553,115.496,115.54,1067299996.0
2005-10-25 01:15:00,115.552,115.584,115.535,115.55,1314100005.0
2005-10-25 01:20:00,115.575,115.583,115.538,115.573,1078700001.0
2005-10-25 01:25:00,115.575,115.587,115.539,115.568,1347300001.0
2005-10-25 01:30:00,115.552,115.607,115.55,115.592,1090099990.0
2005-10-25 01:35:00,115.59,115.603,115.514,115.526,1502300005.0
2005-10-25 01:40:00,115.536,115.564,115.517,115.547,994400002.0
2005-10-25 01:45:00,115.552,115.576,115.522,115.554,1010000010.0
2005-10-25 01:50:00,115.538,115.594,115.538,115.586,1222500003.0
2005-10-25 01:55:00,115.6,115.604,115.563,115.579,1217899994.0
2005-10-25 02:00:00,115.575,115.6,115.56,115.573,1222099993.0
2005-10-25 02:05:00,115.571,115.643,115.571,115.637,1195800000.0
2005-10-25 02:10:00,115.637,115.667,115.616,115.64,1443399993.0
2005-10-25 02:15:00,115.653,115.69,115.646,115.646,1394800003.0
2005-10-25 02:20:00,115.671,115.671,115.62,115.647,912000001.0
2005-10-25 02:25:00,115.64,115.664,115.612,115.618,1010000005.0
2005-10-25 02:30:00,115.622,115.646,115.595,115.607,1312400004.0
2005-10-25 02:35:00,115.603,115.634,115.595,115.634,1033399984.0
2005-10-25 02:40:00,115.641,115.675,115.626,115.645,1383799999.0
2005-10-25 02:45:00,115.63,115.669,115.617,115.646,1699700016.0
2005-10-25 02:50:00,115.616,115.646,115.557,115.557,1249400006.0
2005-10-25 02:55:00,115.558,115.57,115.519,115.528,1212599995.0
2005-10-25 03:00:00,115.533,115.543,115.481,115.497,1227299993.0
2005-10-25 03:05:00,115.485,115.485,115.423,115.423,992999999.0
2005-10-25 03:10:00,115.413,115.461,115.408,115.449,1180699990.0
2005-10-25 03:15:00,115.454,115.521,115.445,115.498,1153399991.0
2005-10-25 03:20:00,115.498,115.512,115.444,115.457,1463299996.0
2005-10-25 03:25:00,115.452,115.495,115.437,115.441,1170400001.0
2005-10-25 03:30:00,115.46,115.474,115.432,115.455,1498499999.0
2005-10-25 03:35:00,115.428,115.472,115.422,115.431,917400000.0
2005-10-25 03:40:00,115.423,115.423,115.383,115.415,1104200004.0
2005-10-25 03:45:00,115.405,115.433,115.395,115.409,1201299994.0
2005-10-25 03:50:00,115.403,115.419,115.367,115.371,1382399995.0
2005-10-25 03:55:00,115.361,115.412,115.346,115.388,1193500007.0
2005-10-25 04:00:00,115.384,115.413,115.381,115.395,1282700001.0
2005-10-25 04:05:00,115.405,115.427,115.375,115.4,1474600009.0
2005-10-25 04:10:00,115.397,115.436,115.388,115.407,1155200009.0
2005-10-25 04:15:00,115.409,115.468,115.409,115.465,1334799999.0
2005-10-25 04:20:00,115.428,115.443,115.407,115.415,1395000000.0
2005-10-25 04:25:00,115.398,115.435,115.396,115.422,1189500010.0
2005-10-25 04:30:00,115.402,115.44,115.385,115.425,1099500004.0
2005-10-25 04:35:00,115.42,115.462,115.415,115.43,1173499996.0
2005-10-25 04:40:00,115.438,115.466,115.429,115.439,1224499994.0
2005-10-25 04:45:00,115.455,115.466,115.423,115.458,1543999998.0
2005-10-25 04:50:00,115.452,115.497,115.443,115.486,1183600007.0
2005-10-25 04:55:00,115.492,115.501,115.457,115.471,974799997.0
2005-10-25 05:00:00,115.48,115.485,115.429,115.431,1494699999.0
2005-10-25 05:05:00,115.431,115.459,115.429,115.435,1150000006.0
2005-10-25 05:10:00,115.445,115.46,115.411,115.436,653600004.0
2005-10-25 05:15:00,115.442,115.457,115.378,115.378,1208899988.0
2005-10-25 05:20:00,115.38,115.43,115.375,115.385,1373500007.0
2005-10-25 05:25:00,115.393,115.432,115.381,115.399,1311400003.0
2005-10-25 05:30:00,115.402,115.436,115.402,115.409,1265999983.0
2005-10-25 05:35:00,115.413,115.428,115.385,115.404,896999994.0
2005-10-25 05:40:00,115.408,115.44,115.396,115.426,1092399992.0
2005-10-25 05:45:00,115.421,115.456,115.412,115.433,1145600004.0
2005-10-25 05:50:00,115.44,115.451,115.408,115.434,1330700001.0
2005-10-25 05:55:00,115.433,115.474,115.424,115.465,1181300004.0
2005-10-25 06:00:00,115.445,115.477,115.427,115.46,1068500000.0
2005-10-25 06:05:00,115.472,115.548,115.443,115.535,1392899997.0
2005-10-25 06:10:00,115.538,115.559,115.499,115.525,1362399994.0
2005-10-25 06:15:00,115.517,115.523,115.494,115.494,976000002.0
2005-10-25 06:20:00,115.49,115.514,115.471,115.494,1116000005.0
2005-10-25 06:25:00,115.498,115.511,115.472,115.487,1149899994.0
2005-10-25 06:30:00,115.497,115.525,115.482,115.502,1579699997.0
2005-10-25 06:35:00,115.508,115.544,115.492,115.544,1428699996.0
2005-10-25 06:40:00,115.538,115.553,115.5,115.545,1770900000.0
2005-10-25 06:45:00,115.523,115.554,115.514,115.525,967500003.0
2005-10-25 06:50:00,115.508,115.543,115.481,115.508,1060399999.0
2005-10-25 06:55:00,115.523,115.537,115.512,115.522,1061600001.0
2005-10-25 07:00:00,115.513,115.537,115.473,115.473,1458499997.0
2005-10-25 07:05:00,115.481,115.491,115.394,115.43,955199993.0
2005-10-25 07:10:00,115.438,115.451,115.397,115.428,1545599996.0
2005-10-25 07:15:00,115.436,115.464,115.414,115.444,1050499997.0
2005-10-25 07:20:00,115.445,115.453,115.396,115.422,1113000009.0
2005-10-25 07:25:00,115.419,115.437,115.398,115.413,1326899998.0
2005-10-25 07:30:00,115.408,115.443,115.394,115.443,1199999991.0
2005-10-25 07:35:00,115.442,115.471,115.418,115.453,1110199997.0
2005-10-25 07:40:00,115.456,115.526,115.436,115.522,956499992.0
2005-10-25 07:45:00,115.542,115.555,115.516,115.551,871100002.0
2005-10-25 07:50:00,115.548,115.576,115.546,115.559,754599992.0
2005-10-25 07:55:00,115.564,115.645,115.549,115.628,1311299995.0
2005-10-25 08:00:00,115.633,115.639,115.545,115.551,1448399991.0
2005-10-25 08:05:00,115.562,115.582,115.533,115.543,993400005.0
2005-10-25 08:10:00,115.537,115.588,115.522,115.574,1142599995.0
2005-10-25 08:15:00,115.576,115.591,115.554,115.574,989599999.0
2005-10-25 08:20:00,115.568,115.643,115.558,115.601,1056399997.0
2005-10-25 08:25:00,115.609,115.634,115.594,115.6,1038099993.0
2005-10-25 08:30:00,115.6,115.673,115.6,115.641,1154100004.0
2005-10-25 08:35:00,115.64,115.661,115.573,115.573,1131999995.0
2005-10-25 08:40:00,115.572,115.608,115.561,115.561,1097900002.0
2005-10-25 08:45:00,115.561,115.604,115.561,115.585,1202700007.0
2005-10-25 08:50:00,115.587,115.638,115.585,115.632,1185399999.0
2005-10-25 08:55:00,115.627,115.643,115.619,115.63,873199997.0
2005-10-25 09:00:00,115.637,115.673,115.635,115.66,1040600000.0
2005-10-25 09:05:00,115.662,115.705,115.643,115.705,985300003.0
2005-10-25 09:10:00,115.699,115.73,115.681,115.687,1320900001.0
2005-10-25 09:15:00,115.685,115.692,115.665,115.678,961400008.0
2005-10-25 09:20:00,115.678,115.682,115.653,115.653,862500000.0
2005-10-25 09:25:00,115.657,115.675,115.603,115.609,871000000.0
2005-10-25 09:30:00,115.609,115.609,115.537,115.545,1023099985.0
2005-10-25 09:35:00,115.552,115.563,115.532,115.532,1047499996.0
2005-10-25 09:40:00,115.532,115.632,115.524,115.599,1178400000.0
2005-10-25 09:45:00,115.605,115.617,115.594,115.605,1248400006.0
2005-10-25 09:50:00,115.604,115.618,115.593,115.593,1131400003.0
2005-10-25 09:55:00,115.599,115.612,115.566,115.577,1052200001.0
2005-10-25 10:00:00,115.583,115.586,115.531,115.55,1072199990.0
2005-10-25 10:05:00,115.56,115.599,115.543,115.575,1139199998.0
2005-10-25 10:10:00,115.572,115.578,115.481,115.494,1147000006.0
2005-10-25 10:15:00,115.498,115.52,115.37,115.37,1370500006.0
2005-10-25 10:20:00,115.385,115.474,115.385,115.465,1016300013.0
2005-10-25 10:25:00,115.473,115.513,115.467,115.495,917399994.0
2005-10-25 10:30:00,115.5,115.5,115.36,115.392,1136700007.0
2005-10-25 10:35:00,115.383,115.39,115.278,115.284,897700012.0
2005-10-25 10:40:00,115.273,115.295,115.242,115.256,996299996.0
2005-10-25 10:45:00,115.257,115.319,115.257,115.287,1143100006.0
2005-10-25 10:50:00,115.289,115.343,115.288,115.292,1279499998.0
2005-10-25 10:55:00,115.289,115.333,115.278,115.302,1356399988.0
2005-10-25 11:00:00,115.315,115.387,115.308,115.38,1129499989.0
2005-10-25 11:05:00,115.369,115.404,115.368,115.391,1058300005.0
2005-10-25 11:10:00,115.388,115.432,115.367,115.425,1299399997.0
2005-10-25 11:15:00,115.41,115.42,115.386,115.402,1089300000.0
2005-10-25 11:20:00,115.405,115.446,115.392,115.438,991100001.0
2005-10-25 11:25:00,115.436,115.457,115.433,115.44,1036500003.0
2005-10-25 11:30:00,115.457,115.47,115.385,115.395,1075299997.0
2005-10-25 11:35:00,115.398,115.398,115.332,115.343,1060800009.0
2005-10-25 11:40:00,115.335,115.351,115.315,115.336,741999998.0
2005-10-25 11:45:00,115.358,115.369,115.343,115.352,1307499989.0
2005-10-25 11:50:00,115.338,115.35,115.294,115.313,1478799998.0
2005-10-25 11:55:00,115.31,115.326,115.263,115.27,1151700006.0
2005-10-25 12:00:00,115.273,115.31,115.254,115.257,1093700007.0
2005-10-25 12:05:00,115.262,115.286,115.25,115.261,1375400009.0
2005-10-25 12:10:00,115.267,115.357,115.267,115.331,949300000.0
2005-10-25 12:15:00,115.33,115.33,115.306,115.315,873000007.0
2005-10-25 12:20:00,115.31,115.351,115.294,115.297,1177100001.0
2005-10-25 12:25:00,115.295,115.353,115.295,115.35,948100016.0
2005-10-25 12:30:00,115.354,115.372,115.335,115.335,877799990.0
2005-10-25 12:35:00,115.34,115.344,115.307,115.323,1148999999.0
2005-10-25 12:40:00,115.338,115.339,115.273,115.273,1133499996.0
2005-10-25 12:45:00,115.28,115.29,115.25,115.268,1440800001.0
2005-10-25 12:50:00,115.275,115.385,115.275,115.372,1054799994.0
2005-10-25 12:55:00,115.36,115.382,115.341,115.382,1334300010.0
2005-10-25 13:00:00,115.388,115.39,115.342,115.369,1147400000.0
2005-10-25 13:05:00,115.372,115.41,115.338,115.347,858700012.0
2005-10-25 13:10:00,115.363,115.388,115.354,115.369,806000005.0
2005-10-25 13:15:00,115.369,115.443,115.365,115.411,887200001.0
2005-10-25 13:20:00,115.41,115.415,115.376,115.379,1322700002.0
2005-10-25 13:25:00,115.39,115.405,115.382,115.397,1414899996.0
2005-10-25 13:30:00,115.397,115.424,115.384,115.403,1387400007.0
2005-10-25 13:35:00,115.416,115.427,115.381,115.381,976499999.0
2005-10-25 13:40:00,115.383,115.403,115.37,115.382,1251199998.0
2005-10-25 13:45:00,115.378,115.391,115.364,115.364,916900009.0
2005-10-25 13:50:00,115.378,115.409,115.367,115.392,1661399983.0
2005-10-25 13:55:00,115.387,115.412,115.374,115.397,1253100000.0
2005-10-25 14:00:00,115.4,115.467,115.389,115.461,1328399993.0
2005-10-25 14:05:00,115.465,115.478,115.434,115.441,1259900002.0
2005-10-25 14:10:00,115.448,115.47,115.433,115.466,996799989.0
2005-10-25 14:15:00,115.48,115.491,115.447,115.453,1145999995.0
2005-10-25 14:20:00,115.447,115.461,115.43,115.435,1046000012.0
2005-10-25 14:25:00,115.428,115.433,115.399,115.413,959099998.0
2005-10-25 14:30:00,115.416,115.443,115.405,115.426,984800010.0
2005-10-25 14:35:00,115.421,115.431,115.407,115.418,738100008.0
2005-10-25 14:40:00,115.418,115.43,115.395,115.405,1255900007.0
2005-10-25 14:45:00,115.409,115.467,115.365,115.37,805200012.0
2005-10-25 14:50:00,115.36,115.37,115.292,115.312,972999991.0
2005-10-25 14:55:00,115.298,115.298,115.229,115.251,1175199995.0
2005-10-25 15:00:00,115.241,115.241,115.202,115.202,821500000.0
2005-10-25 15:05:00,115.193,115.208,115.107,115.15,1109300010.0
2005-10-25 15:10:00,115.165,115.193,115.14,115.165,1422200003.0
2005-10-25 15:15:00,115.16,115.195,115.138,115.19,1082999986.0
2005-10-25 15:20:00,115.193,115.2,115.164,115.177,1380800000.0
2005-10-25 15:25:00,115.182,115.203,115.16,115.16,955800000.0
2005-10-25 15:30:00,115.167,115.171,115.085,115.124,1062900007.0
2005-10-25 15:35:00,115.13,115.139,115.09,115.116,1234799998.0
2005-10-25 15:40:00,115.125,115.143,115.098,115.107,1276200004.0
2005-10-25 15:45:00,115.108,115.18,115.093,115.18,1164400015.0
2005-10-25 15:50:00,115.181,115.187,115.148,115.155,1365400007.0
2005-10-25 15:55:00,115.157,115.168,115.135,115.135,1025199990.0
2005-10-25 16:00:00,115.13,115.134,115.011,115.011,1045100000.0
2005-10-25 16:05:00,114.998,115.055,114.987,115.003,1074499996.0
2005-10-25 16:10:00,115.01,115.026,114.914,114.92,1239399998.0
2005-10-25 16:15:00,114.912,115.007,114.912,114.945,1137900002.0
2005-10-25 16:20:00,114.954,114.958,114.782,114.787,1058799994.0
2005-10-25 16:25:00,114.798,114.87,114.658,114.672,1281899994.0
2005-10-25 16:30:00,114.674,114.711,114.609,114.609,1097600001.0
2005-10-25 16:35:00,114.618,114.72,114.618,114.682,1409200007.0
2005-10-25 16:40:00,114.665,114.685,114.632,114.674,1110600012.0
2005-10-25 16:45:00,114.68,114.68,114.616,114.657,1244400006.0
2005-10-25 16:50:00,114.653,114.653,114.593,114.652,1300800019.0
2005-10-25 16:55:00,114.648,114.693,114.635,114.649,1211799994.0
2005-10-25 17:00:00,114.63,114.678,114.605,114.67,1300800001.0
2005-10-25 17:05:00,114.671,114.727,114.667,114.703,918599995.0
2005-10-25 17:10:00,114.715,114.719,114.655,114.707,1169899998.0
2005-10-25 17:15:00,114.715,114.75,114.672,114.746,1336200008.0
2005-10-25 17:20:00,114.768,114.794,114.734,114.778,1224300016.0
2005-10-25 17:25:00,114.78,114.81,114.758,114.776,903700008.0
2005-10-25 17:30:00,114.782,114.828,114.774,114.828,842899996.0
2005-10-25 17:35:00,114.838,114.852,114.819,114.83,1133400001.0
2005-10-25 17:40:00,114.82,114.822,114.751,114.78,868300005.0
2005-10-25 17:45:00,114.766,114.768,114.739,114.744,1074799997.0
2005-10-25 17:50:00,114.746,114.782,114.723,114.732,1316500008.0
2005-10-25 17:55:00,114.737,114.782,114.732,114.769,1301399995.0
2005-10-25 18:00:00,114.758,114.78,114.74,114.78,8237300027.0
2005-10-25 18:05:00,114.77,114.78,114.75,114.77,7988800036.0
2005-10-25 18:10:00,114.76,114.8,114.753,114.79,10427900018.0
2005-10-25 18:15:00,114.78,114.87,114.78,114.86,10664600012.0
2005-10-25 18:20:00,114.85,114.85,114.78,114.79,10427000085.0
2005-10-25 18:25:00,114.8,114.82,114.786,114.82,9450200036.0
2005-10-25 18:30:00,114.8,114.82,114.793,114.8,6875100015.0
2005-10-25 18:35:00,114.82,114.835,114.8,114.835,6236500008.0
2005-10-25 18:40:00,114.844,114.888,114.807,114.808,6730000007.0
2005-10-25 18:45:00,114.812,114.833,114.776,114.806,5820600004.0
2005-10-25 18:50:00,114.815,114.875,114.8,114.857,8300699980.0
2005-10-25 18:55:00,114.852,114.925,114.849,114.869,6184399996.0
2005-10-25 19:00:00,114.866,114.919,114.863,114.898,4409199981.0
2005-10-25 19:05:00,114.908,114.919,114.869,114.914,4287699970.0
2005-10-25 19:10:00,114.917,114.941,114.917,114.919,4147300013.0
2005-10-25 19:15:00,114.921,114.942,114.902,114.928,6482099993.0
2005-10-25 19:20:00,114.927,114.95,114.908,114.925,5201399979.0
2005-10-25 19:25:00,114.926,114.971,114.907,114.971,6654400000.0
2005-10-25 19:30:00,114.97,114.98,114.937,114.953,6150500001.0
2005-10-25 19:35:00,114.952,114.969,114.914,114.925,3992600005.0
2005-10-25 19:40:00,114.937,114.969,114.917,114.917,4676599993.0
2005-10-25 19:45:00,114.914,114.948,114.904,114.919,4165899993.0
2005-10-25 19:50:00,114.912,114.929,114.889,114.902,5021999996.0
2005-10-25 19:55:00,114.896,114.925,114.879,114.905,4187400021.0
2005-10-25 20:00:00,114.913,114.926,114.859,114.859,3348899998.0
2005-10-25 20:05:00,114.846,114.857,114.766,114.766,5143799993.0
2005-10-25 20:10:00,114.765,114.808,114.762,114.769,6124200012.0
2005-10-25 20:15:00,114.764,114.798,114.749,114.777,4888600032.0
2005-10-25 20:20:00,114.779,114.817,114.745,114.78,5373200027.0
2005-10-25 20:25:00,114.782,114.783,114.745,114.78,7349399977.0
2005-10-25 20:30:00,114.79,114.849,114.79,114.828,7745199977.0
2005-10-25 20:35:00,114.845,114.864,114.83,114.843,3332800018.0
2005-10-25 20:40:00,114.85,114.888,114.836,114.868,6301499993.0
2005-10-25 20:45:00,114.865,114.891,114.852,114.863,6987500014.0
2005-10-25 20:50:00,114.861,114.874,114.848,114.874,4483799990.0
2005-10-25 20:55:00,114.877,114.92,114.851,114.9,8104799994.0
2005-10-25 21:00:00,114.887,114.92,114.884,114.913,5720800008.0
2005-10-25 21:05:00,114.914,114.924,114.88,114.895,4027499982.0
2005-10-25 21:10:00,114.9,114.942,114.899,114.923,3724299991.0
2005-10-25 21:15:00,114.927,114.976,114.912,114.965,7045400000.0
2005-10-25 21:20:00,114.963,114.975,114.929,114.962,6534000004.0
2005-10-25 21:25:00,114.973,114.981,114.937,114.975,4579200002.0
2005-10-25 21:30:00,114.97,114.987,114.925,114.971,2777099990.0
2005-10-25 21:35:00,114.968,114.982,114.94,114.973,1927700004.0
2005-10-25 21:40:00,114.98,115.064,114.978,115.053,4299399991.0
2005-10-25 21:45:00,115.057,115.109,115.042,115.058,3283800010.0
2005-10-25 21:50:00,115.08,115.086,115.041,115.064,2069000004.0
2005-10-25 21:55:00,115.073,115.088,115.041,115.048,1417500014.0
2005-10-25 22:00:00,115.05,115.075,115.044,115.062,4349000027.0
2005-10-25 22:05:00,115.06,115.094,115.053,115.057,1151000001.0
2005-10-25 22:10:00,115.08,115.108,115.055,115.06,1850800007.0
2005-10-25 22:15:00,115.073,115.098,115.059,115.095,2044800017.0
2005-10-25 22:20:00,115.062,115.099,115.051,115.055,1363099997.0
2005-10-25 22:25:00,115.092,115.107,115.04,115.04,2133399990.0
2005-10-25 22:30:00,115.047,115.069,115.028,115.047,2596499996.0
2005-10-25 22:35:00,115.046,115.069,115.006,115.016,1836799991.0
2005-10-25 22:40:00,115.024,115.059,115.001,115.01,1589100010.0
2005-10-25 22:45:00,115.024,115.034,114.981,115.001,1616799998.0
2005-10-25 22:50:00,114.994,115.037,114.987,115.02,1549600006.0
2005-10-25 22:55:00,115.033,115.052,115.003,115.007,1685300002.0
2005-10-25 23:00:00,115.012,115.052,115.01,115.04,1221800007.0
2005-10-25 23:05:00,115.038,115.048,115.014,115.044,1594699999.0
2005-10-25 23:10:00,115.052,115.056,114.981,114.997,1165400001.0
2005-10-25 23:15:00,114.999,115.014,114.963,114.976,919799999.0
2005-10-25 23:20:00,114.985,115.007,114.96,114.976,960100003.0
2005-10-25 23:25:00,115.007,115.007,114.946,114.971,1441500017.0
2005-10-25 23:30:00,114.966,115.039,114.964,114.979,1470100007.0
2005-10-25 23:35:00,114.98,115.007,114.956,114.981,1109499999.0
2005-10-25 23:40:00,114.975,115.009,114.957,114.98,1462599994.0
2005-10-25 23:45:00,114.982,115.008,114.962,114.979,1207999989.0
2005-10-25 23:50:00,114.98,115.009,114.979,114.988,1186299993.0
2005-10-25 23:55:00,115.002,115.027,114.982,115.0,894000003.0
2005-10-26 00:00:00,115.031,115.035,114.992,115.001,971199999.0
2005-10-26 00:05:00,115.038,115.059,115.008,115.054,869400000.0
2005-10-26 00:10:00,115.045,115.067,115.023,115.046,1058099993.0
2005-10-26 00:15:00,115.048,115.074,115.036,115.038,1462699983.0
2005-10-26 00:20:00,115.049,115.09,115.047,115.077,1309899993.0
2005-10-26 00:25:00,115.074,115.113,115.06,115.09,910500008.0
2005-10-26 00:30:00,115.093,115.115,115.053,115.067,1046600000.0
2005-10-26 00:35:00,115.072,115.072,115.035,115.04,1238100002.0
2005-10-26 00:40:00,115.057,115.067,115.031,115.058,1439800010.0
2005-10-26 00:45:00,115.047,115.082,115.037,115.052,980700000.0
2005-10-26 00:50:00,115.059,115.114,115.059,115.089,1213500006.0
2005-10-26 00:55:00,115.09,115.12,115.062,115.09,1141400011.0
2005-10-26 01:00:00,115.098,115.132,115.095,115.106,1030099992.0
2005-10-26 01:05:00,115.109,115.141,115.105,115.126,1007700008.0
2005-10-26 01:10:00,115.135,115.166,115.122,115.137,1376399993.0
2005-10-26 01:15:00,115.142,115.19,115.119,115.162,1207100010.0
2005-10-26 01:20:00,115.149,115.172,115.108,115.108,1284200000.0
2005-10-26 01:25:00,115.107,115.124,115.089,115.121,1124599999.0
2005-10-26 01:30:00,115.13,115.154,115.113,115.13,1028300001.0
2005-10-26 01:35:00,115.147,115.158,115.092,115.104,1238699999.0
2005-10-26 01:40:00,115.1,115.166,115.1,115.146,992499995.0
2005-10-26 01:45:00,115.155,115.185,115.141,115.148,1191300009.0
2005-10-26 01:50:00,115.147,115.184,115.134,115.171,1060399991.0
2005-10-26 01:55:00,115.161,115.189,115.152,115.152,1099199998.0
2005-10-26 02:00:00,115.172,115.181,115.149,115.167,1392199996.0
2005-10-26 02:05:00,115.171,115.288,115.171,115.274,1250099997.0
2005-10-26 02:10:00,115.268,115.268,115.215,115.23,1302899999.0
2005-10-26 02:15:00,115.238,115.261,115.194,115.196,1072199997.0
2005-10-26 02:20:00,115.188,115.233,115.188,115.223,1210300001.0
2005-10-26 02:25:00,115.22,115.233,115.147,115.167,1368600010.0
2005-10-26 02:30:00,115.16,115.16,115.088,115.095,1044499999.0
2005-10-26 02:35:00,115.085,115.095,115.048,115.085,1315900015.0
2005-10-26 02:40:00,115.09,115.13,115.084,115.13,1051000000.0
2005-10-26 02:45:00,115.123,115.123,114.979,115.033,1356499999.0
2005-10-26 02:50:00,115.032,115.056,114.967,114.983,1327099997.0
2005-10-26 02:55:00,114.998,115.083,114.998,115.064,1017700000.0
2005-10-26 03:00:00,115.054,115.074,115.024,115.067,1304800002.0
2005-10-26 03:05:00,115.069,115.133,115.069,115.123,1359600011.0
2005-10-26 03:10:00,115.123,115.143,115.105,115.105,1260599992.0
2005-10-26 03:15:00,115.138,115.139,115.031,115.062,1026600000.0
2005-10-26 03:20:00,115.05,115.095,115.039,115.077,1426699991.0
2005-10-26 03:25:00,115.079,115.123,115.071,115.122,1191400002.0
2005-10-26 03:30:00,115.107,115.122,115.084,115.099,1001199995.0
2005-10-26 03:35:00,115.102,115.134,115.1,115.11,1160800006.0
2005-10-26 03:40:00,115.105,115.111,115.019,115.033,917900003.0
2005-10-26 03:45:00,115.033,115.07,115.021,115.055,883700004.0
2005-10-26 03:50:00,115.058,115.097,115.048,115.091,1260300002.0
2005-10-26 03:55:00,115.091,115.116,115.073,115.103,1161299992.0
2005-10-26 04:00:00,115.122,115.132,115.09,115.132,1073499993.0
2005-10-26 04:05:00,115.14,115.144,115.108,115.119,1311500000.0
2005-10-26 04:10:00,115.125,115.19,115.12,115.168,1177100006.0
2005-10-26 04:15:00,115.169,115.182,115.142,115.157,1402899987.0
2005-10-26 04:20:00,115.15,115.178,115.132,115.132,1339500000.0
2005-10-26 04:25:00,115.123,115.167,115.113,115.167,1182800000.0
2005-10-26 04:30:00,115.167,115.183,115.147,115.155,1256499990.0
2005-10-26 04:35:00,115.16,115.165,115.107,115.108,913600001.0
2005-10-26 04:40:00,115.12,115.124,115.075,115.106,1125799997.0
2005-10-26 04:45:00,115.108,115.154,115.09,115.146,1268800001.0
2005-10-26 04:50:00,115.14,115.163,115.117,115.15,849600005.0
2005-10-26 04:55:00,115.147,115.155,115.11,115.139,1088999993.0
2005-10-26 05:00:00,115.13,115.134,115.095,115.113,786600006.0
2005-10-26 05:05:00,115.103,115.118,115.089,115.115,1488400013.0
2005-10-26 05:10:00,115.122,115.13,115.088,115.107,1371700011.0
2005-10-26 05:15:00,115.112,115.135,115.095,115.113,997700011.0
2005-10-26 05:20:00,115.108,115.155,115.099,115.121,1453999992.0
2005-10-26 05:25:00,115.125,115.153,115.103,115.145,1230600005.0
2005-10-26 05:30:00,115.148,115.154,115.11,115.14,1619000000.0
2005-10-26 05:35:00,115.133,115.149,115.112,115.131,1348000010.0
2005-10-26 05:40:00,115.12,115.155,115.107,115.14,1088200003.0
2005-10-26 05:45:00,115.138,115.163,115.12,115.145,1000500008.0
2005-10-26 05:50:00,115.14,115.166,115.133,115.147,1016599986.0
2005-10-26 05:55:00,115.151,115.169,115.132,115.142,1479700019.0
2005-10-26 06:00:00,115.147,115.163,115.117,115.136,1404899987.0
2005-10-26 06:05:00,115.142,115.153,115.104,115.133,768400000.0
2005-10-26 06:10:00,115.131,115.162,115.117,115.124,1187000005.0
2005-10-26 06:15:00,115.123,115.14,115.09,115.135,1212399991.0
2005-10-26 06:20:00,115.117,115.141,115.113,115.127,1252999997.0
2005-10-26 06:25:00,115.123,115.135,115.099,115.11,1426499999.0
2005-10-26 06:30:00,115.114,115.119,115.079,115.099,1290399998.0
2005-10-26 06:35:00,115.115,115.138,115.086,115.11,1423499991.0
2005-10-26 06:40:00,115.124,115.124,115.069,115.098,1005599993.0
2005-10-26 06:45:00,115.088,115.131,115.083,115.115,1291099994.0
2005-10-26 06:50:00,115.12,115.123,115.09,115.123,1318700005.0
2005-10-26 06:55:00,115.135,115.153,115.093,115.128,941599997.0
2005-10-26 07:00:00,115.116,115.15,115.11,115.129,1331300002.0
2005-10-26 07:05:00,115.11,115.142,115.105,115.123,1159600006.0
2005-10-26 07:10:00,115.107,115.14,115.104,115.14,1002500004.0
2005-10-26 07:15:00,115.125,115.147,115.114,115.146,1164600014.0
2005-10-26 07:20:00,115.133,115.143,115.103,115.111,1268899994.0
2005-10-26 07:25:00,115.1,115.124,115.092,115.103,1216699999.0
2005-10-26 07:30:00,115.093,115.13,115.077,115.104,1451500003.0
2005-10-26 07:35:00,115.098,115.112,115.048,115.055,945799999.0
2005-10-26 07:40:00,115.052,115.052,115.013,115.022,1181899992.0
2005-10-26 07:45:00,115.03,115.079,115.03,115.069,1317400006.0
2005-10-26 07:50:00,115.058,115.064,115.019,115.039,1348299997.0
2005-10-26 07:55:00,115.033,115.079,115.021,115.073,1104000003.0
2005-10-26 08:00:00,115.078,115.12,115.066,115.108,1242299997.0
2005-10-26 08:05:00,115.115,115.115,115.034,115.045,1131600001.0
2005-10-26 08:10:00,115.043,115.055,114.94,114.94,1062599999.0
2005-10-26 08:15:00,114.942,114.954,114.914,114.935,1060600009.0
2005-10-26 08:20:00,114.925,114.966,114.902,114.902,791100009.0
2005-10-26 08:25:00,114.907,114.957,114.899,114.957,987699997.0
2005-10-26 08:30:00,114.947,114.987,114.909,114.983,1271000002.0
2005-10-26 08:35:00,114.997,115.026,114.941,114.949,846300008.0
2005-10-26 08:40:00,114.952,115.095,114.946,115.08,1366400004.0
2005-10-26 08:45:00,115.074,115.074,115.015,115.065,1303500010.0
2005-10-26 08:50:00,115.071,115.082,115.025,115.034,1416700010.0
2005-10-26 08:55:00,115.02,115.039,115.007,115.01,983900003.0
2005-10-26 09:00:00,115.008,115.058,114.983,115.058,879400002.0
2005-10-26 09:05:00,115.07,115.112,115.07,115.1,1011600000.0
2005-10-26 09:10:00,115.092,115.149,115.092,115.111,1331900007.0
2005-10-26 09:15:00,115.118,115.118,115.081,115.11,1158699997.0
2005-10-26 09:20:00,115.126,115.221,115.126,115.205,783799997.0
2005-10-26 09:25:00,115.209,115.276,115.198,115.257,691199996.0
2005-10-26 09:30:00,115.254,115.298,115.234,115.234,954200000.0
2005-10-26 09:35:00,115.232,115.31,115.23,115.276,1175299995.0
2005-10-26 09:40:00,115.275,115.395,115.26,115.365,1328499990.0
2005-10-26 09:45:00,115.383,115.47,115.383,115.455,1214600006.0
2005-10-26 09:50:00,115.453,115.486,115.417,115.424,891000000.0
2005-10-26 09:55:00,115.446,115.476,115.43,115.432,736699999.0
2005-10-26 10:00:00,115.427,115.427,115.385,115.409,1210400006.0
2005-10-26 10:05:00,115.42,115.428,115.308,115.308,1406499984.0
2005-10-26 10:10:00,115.316,115.371,115.315,115.334,1158700007.0
2005-10-26 10:15:00,115.32,115.335,115.24,115.259,1326599994.0
2005-10-26 10:20:00,115.271,115.271,115.181,115.238,1214800000.0
2005-10-26 10:25:00,115.248,115.355,115.248,115.344,998499990.0
2005-10-26 10:30:00,115.347,115.352,115.285,115.285,1128799991.0
2005-10-26 10:35:00,115.281,115.332,115.28,115.307,929900001.0
2005-10-26 10:40:00,115.307,115.342,115.265,115.265,1158300009.0
2005-10-26 10:45:00,115.266,115.267,115.234,115.243,799899993.0
2005-10-26 10:50:00,115.242,115.242,115.199,115.237,1145400000.0
2005-10-26 10:55:00,115.235,115.246,115.206,115.227,1030499999.0
2005-10-26 11:00:00,115.236,115.25,115.217,115.232,1310799991.0
2005-10-26 11:05:00,115.227,115.238,115.205,115.228,1034500006.0
2005-10-26 11:10:00,115.24,115.291,115.235,115.291,1208000003.0
2005-10-26 11:15:00,115.288,115.375,115.288,115.375,891499994.0
2005-10-26 11:20:00,115.388,115.394,115.355,115.358,869199997.0
2005-10-26 11:25:00,115.351,115.383,115.343,115.344,1075100008.0
2005-10-26 11:30:00,115.34,115.358,115.328,115.33,1119199998.0
2005-10-26 11:35:00,115.332,115.427,115.309,115.403,885700001.0
2005-10-26 11:40:00,115.392,115.4,115.351,115.352,996599995.0
2005-10-26 11:45:00,115.353,115.409,115.351,115.407,880100004.0
2005-10-26 11:50:00,115.412,115.432,115.392,115.396,1562199995.0
2005-10-26 11:55:00,115.397,115.452,115.397,115.413,1466400004.0
2005-10-26 12:00:00,115.412,115.428,115.388,115.412,1187299990.0
2005-10-26 12:05:00,115.426,115.45,115.397,115.397,1313499999.0
2005-10-26 12:10:00,115.387,115.401,115.328,115.366,1359599996.0
2005-10-26 12:15:00,115.377,115.397,115.366,115.378,1451099999.0
2005-10-26 12:20:00,115.377,115.398,115.36,115.395,1114399986.0
2005-10-26 12:25:00,115.389,115.405,115.362,115.384,1154200005.0
2005-10-26 12:30:00,115.382,115.426,115.382,115.422,849800007.0
2005-10-26 12:35:00,115.427,115.446,115.414,115.418,910699993.0
2005-10-26 12:40:00,115.429,115.448,115.412,115.423,1245400003.0
2005-10-26 12:45:00,115.436,115.459,115.425,115.441,1328500008.0
2005-10-26 12:50:00,115.442,115.477,115.442,115.465,1023800000.0
2005-10-26 12:55:00,115.465,115.48,115.44,115.44,1170400000.0
2005-10-26 13:00:00,115.416,115.437,115.365,115.407,1069900000.0
2005-10-26 13:05:00,115.415,115.461,115.415,115.449,840699995.0
2005-10-26 13:10:00,115.46,115.462,115.426,115.429,1128699998.0
2005-10-26 13:15:00,115.43,115.468,115.43,115.449,1065599994.0
2005-10-26 13:20:00,115.453,115.567,115.453,115.566,934299996.0
2005-10-26 13:25:00,115.578,115.627,115.578,115.615,1188900008.0
2005-10-26 13:30:00,115.617,115.62,115.553,115.586,1058499998.0
2005-10-26 13:35:00,115.584,115.6,115.54,115.545,902100004.0
2005-10-26 13:40:00,115.542,115.597,115.535,115.561,1613700003.0
2005-10-26 13:45:00,115.562,115.647,115.561,115.647,1070699996.0
2005-10-26 13:50:00,115.65,115.65,115.612,115.631,1271100012.0
2005-10-26 13:55:00,115.636,115.677,115.635,115.656,1146100011.0
2005-10-26 14:00:00,115.658,115.702,115.656,115.694,1224600006.0
2005-10-26 14:05:00,115.698,115.71,115.657,115.701,1111100006.0
2005-10-26 14:10:00,115.703,115.795,115.701,115.778,901999999.0
2005-10-26 14:15:00,115.78,115.809,115.725,115.799,1481699998.0
2005-10-26 14:20:00,115.798,115.809,115.727,115.727,1145500009.0
2005-10-26 14:25:00,115.732,115.752,115.732,115.747,1387900003.0
2005-10-26 14:30:00,115.744,115.774,115.723,115.765,1018400000.0
2005-10-26 14:35:00,115.76,115.769,115.713,115.72,987099999.0
2005-10-26 14:40:00,115.718,115.789,115.718,115.74,1298800019.0
2005-10-26 14:45:00,115.732,115.753,115.69,115.703,645699995.0
2005-10-26 14:50:00,115.697,115.759,115.682,115.719,964400000.0
2005-10-26 14:55:00,115.717,115.73,115.7,115.702,1135599995.0
2005-10-26 15:00:00,115.707,115.728,115.693,115.72,651400002.0
2005-10-26 15:05:00,115.723,115.725,115.661,115.671,943299997.0
2005-10-26 15:10:00,115.671,115.72,115.665,115.71,844099984.0
2005-10-26 15:15:00,115.7,115.726,115.695,115.7,1006100011.0
2005-10-26 15:20:00,115.698,115.71,115.664,115.699,1670299989.0
2005-10-26 15:25:00,115.708,115.734,115.693,115.721,826399997.0
2005-10-26 15:30:00,115.727,115.758,115.719,115.719,1103100003.0
2005-10-26 15:35:00,115.71,115.71,115.669,115.673,877200007.0
2005-10-26 15:40:00,115.671,115.671,115.652,115.652,1273099999.0
2005-10-26 15:45:00,115.655,115.68,115.635,115.68,1402700000.0
2005-10-26 15:50:00,115.685,115.688,115.651,115.666,921300009.0
2005-10-26 15:55:00,115.664,115.669,115.628,115.634,859000003.0
2005-10-26 16:00:00,115.635,115.635,115.54,115.54,1222399997.0
2005-10-26 16:05:00,115.541,115.603,115.536,115.596,830400006.0
2005-10-26 16:10:00,115.605,115.61,115.566,115.605,1113499997.0
2005-10-26 16:15:00,115.609,115.693,115.609,115.666,998600000.0
2005-10-26 16:20:00,115.671,115.689,115.649,115.669,992800006.0
2005-10-26 16:25:00,115.666,115.698,115.663,115.696,964600010.0
2005-10-26 16:30:00,115.691,115.728,115.65,115.665,773200000.0
2005-10-26 16:35:00,115.673,115.685,115.651,115.662,1402200002.0
2005-10-26 16:40:00,115.664,115.7,115.664,115.7,933800001.0
2005-10-26 16:45:00,115.713,115.775,115.693,115.761,1142100002.0
2005-10-26 16:50:00,115.759,115.769,115.711,115.721,988799998.0
2005-10-26 16:55:00,115.718,115.78,115.718,115.775,1083200003.0
2005-10-26 17:00:00,115.778,115.779,115.723,115.728,1093199992.0
2005-10-26 17:05:00,115.725,115.748,115.698,115.731,998199995.0
2005-10-26 17:10:00,115.726,115.726,115.681,115.723,980300005.0
2005-10-26 17:15:00,115.725,115.741,115.715,115.715,1191399992.0
2005-10-26 17:20:00,115.725,115.743,115.72,115.72,1145499993.0
2005-10-26 17:25:00,115.736,115.78,115.715,115.775,986100003.0
2005-10-26 17:30:00,115.774,115.823,115.768,115.82,875900008.0
2005-10-26 17:35:00,115.817,115.84,115.811,115.84,1000199984.0
2005-10-26 17:40:00,115.857,115.88,115.826,115.852,945499990.0
2005-10-26 17:45:00,115.85,115.877,115.808,115.808,1007200000.0
2005-10-26 17:50:00,115.803,115.832,115.79,115.813,1310500000.0
2005-10-26 17:55:00,115.835,115.844,115.787,115.79,1008600017.0
2005-10-26 18:00:00,115.791,115.86,115.791,115.84,6726000029.0
2005-10-26 18:05:00,115.84,115.89,115.83,115.87,4878600021.0
2005-10-26 18:10:00,115.88,115.92,115.827,115.92,8851900014.0
2005-10-26 18:15:00,115.91,115.94,115.893,115.92,9772300013.0
2005-10-26 18:20:00,115.92,115.92,115.86,115.89,10459500035.0
2005-10-26 18:25:00,115.876,115.91,115.87,115.9,7468800011.0
2005-10-26 18:30:00,115.883,115.93,115.878,115.89,6609299981.0
2005-10-26 18:35:00,115.88,115.881,115.853,115.858,6787299988.0
2005-10-26 18:40:00,115.856,115.864,115.833,115.84,6600900026.0
2005-10-26 18:45:00,115.836,115.885,115.82,115.885,5873500002.0
2005-10-26 18:50:00,115.89,115.904,115.869,115.891,8023499982.0
2005-10-26 18:55:00,115.89,115.919,115.872,115.903,7045799971.0
2005-10-26 19:00:00,115.906,115.92,115.875,115.902,4498799996.0
2005-10-26 19:05:00,115.881,115.881,115.84,115.853,6013799986.0
2005-10-26 19:10:00,115.845,115.879,115.834,115.837,4122300016.0
2005-10-26 19:15:00,115.839,115.855,115.815,115.829,6474599996.0
2005-10-26 19:20:00,115.828,115.84,115.798,115.798,6515199994.0
2005-10-26 19:25:00,115.803,115.86,115.803,115.845,6744400010.0
2005-10-26 19:30:00,115.838,115.854,115.781,115.853,6311400021.0
2005-10-26 19:35:00,115.855,115.878,115.818,115.86,4044199993.0
2005-10-26 19:40:00,115.838,115.871,115.82,115.825,4655899981.0
2005-10-26 19:45:00,115.826,115.86,115.794,115.837,4673400019.0
2005-10-26 19:50:00,115.837,115.88,115.827,115.86,4976100016.0
2005-10-26 19:55:00,115.858,115.888,115.843,115.849,4282499987.0
2005-10-26 20:00:00,115.848,115.88,115.843,115.858,3460299996.0
2005-10-26 20:05:00,115.85,115.889,115.844,115.865,5038400005.0
2005-10-26 20:10:00,115.867,115.897,115.851,115.877,6218199993.0
2005-10-26 20:15:00,115.878,115.908,115.868,115.875,4845999979.0
2005-10-26 20:20:00,115.875,115.899,115.85,115.855,4551800017.0
2005-10-26 20:25:00,115.867,115.89,115.864,115.87,6602100002.0
2005-10-26 20:30:00,115.85,115.868,115.822,115.865,7426700029.0
2005-10-26 20:35:00,115.845,115.861,115.832,115.836,3482700000.0
2005-10-26 20:40:00,115.85,115.864,115.812,115.819,5853300001.0
2005-10-26 20:45:00,115.815,115.856,115.789,115.856,6932400009.0
2005-10-26 20:50:00,115.858,115.869,115.817,115.827,4469099986.0
2005-10-26 20:55:00,115.822,115.83,115.793,115.82,5980600024.0
2005-10-26 21:00:00,115.8,115.82,115.778,115.789,4122500029.0
2005-10-26 21:05:00,115.789,115.832,115.787,115.817,3956800001.0
2005-10-26 21:10:00,115.818,115.837,115.804,115.828,3487500019.0
2005-10-26 21:15:00,115.833,115.86,115.816,115.842,6080200023.0
2005-10-26 21:20:00,115.847,115.871,115.838,115.843,7330099984.0
2005-10-26 21:25:00,115.841,115.868,115.823,115.849,4888300005.0
2005-10-26 21:30:00,115.85,115.875,115.83,115.853,2993900017.0
2005-10-26 21:35:00,115.847,115.876,115.833,115.837,2061900001.0
2005-10-26 21:40:00,115.839,115.873,115.814,115.845,4882899974.0
2005-10-26 21:45:00,115.815,115.852,115.8,115.814,3786400018.0
2005-10-26 21:50:00,115.84,115.853,115.805,115.853,2235699993.0
2005-10-26 21:55:00,115.846,115.859,115.817,115.83,1670600014.0
2005-10-26 22:00:00,115.83,115.862,115.821,115.85,4155900024.0
2005-10-26 22:05:00,115.878,115.878,115.847,115.866,1342400007.0
2005-10-26 22:10:00,115.863,115.889,115.836,115.86,1628499989.0
2005-10-26 22:15:00,115.88,115.898,115.849,115.888,2107100004.0
2005-10-26 22:20:00,115.865,115.896,115.855,115.86,1105899994.0
2005-10-26 22:25:00,115.855,115.877,115.82,115.82,1797900009.0
2005-10-26 22:30:00,115.843,115.847,115.814,115.817,2154099997.0
2005-10-26 22:35:00,115.854,115.871,115.808,115.82,2256400002.0
2005-10-26 22:40:00,115.864,115.864,115.826,115.836,1528499987.0
2005-10-26 22:45:00,115.842,115.891,115.823,115.854,1659199999.0
2005-10-26 22:50:00,115.84,115.874,115.814,115.852,1618700013.0
2005-10-26 22:55:00,115.853,115.878,115.83,115.846,1798799998.0
2005-10-26 23:00:00,115.852,115.906,115.852,115.86,1340999998.0
2005-10-26 23:05:00,115.875,115.881,115.819,115.82,1285899994.0
2005-10-26 23:10:00,115.815,115.877,115.814,115.841,1224800007.0
2005-10-26 23:15:00,115.84,115.872,115.834,115.864,1482300002.0
2005-10-26 23:20:00,115.855,115.874,115.836,115.86,1314300007.0
2005-10-26 23:25:00,115.858,115.87,115.836,115.847,1125699994.0
2005-10-26 23:30:00,115.846,115.887,115.83,115.865,1284100009.0
2005-10-26 23:35:00,115.855,115.876,115.842,115.855,1651200006.0
2005-10-26 23:40:00,115.857,115.883,115.825,115.839,982899993.0
2005-10-26 23:45:00,115.846,115.881,115.806,115.811,1033099998.0
2005-10-26 23:50:00,115.832,115.874,115.821,115.868,1440499998.0
2005-10-26 23:55:00,115.852,115.906,115.852,115.89,971000010.0
2005-10-27 00:00:00,115.872,115.927,115.854,115.92,1151799997.0
2005-10-27 00:05:00,115.902,115.917,115.866,115.88,1264099999.0
2005-10-27 00:10:00,115.897,115.897,115.846,115.875,1274299994.0
2005-10-27 00:15:00,115.872,115.916,115.865,115.866,1192699996.0
2005-10-27 00:20:00,115.878,115.917,115.874,115.895,1233199995.0
2005-10-27 00:25:00,115.9,115.92,115.859,115.896,1324900010.0
2005-10-27 00:30:00,115.875,115.889,115.86,115.887,1263899999.0
2005-10-27 00:35:00,115.915,115.919,115.885,115.899,1173500011.0
2005-10-27 00:40:00,115.923,115.936,115.891,115.893,1428499996.0
2005-10-27 00:45:00,115.906,115.934,115.892,115.913,1398700008.0
2005-10-27 00:50:00,115.895,115.932,115.878,115.915,1328400009.0
2005-10-27 00:55:00,115.88,115.923,115.88,115.902,879500000.0
2005-10-27 01:00:00,115.91,115.932,115.888,115.905,935600006.0
2005-10-27 01:05:00,115.898,115.946,115.898,115.909,1179700010.0
2005-10-27 01:10:00,115.915,115.939,115.902,115.904,801900003.0
2005-10-27 01:15:00,115.908,115.935,115.894,115.903,1284300008.0
2005-10-27 01:20:00,115.897,115.94,115.878,115.886,1310599999.0
2005-10-27 01:25:00,115.892,115.939,115.89,115.927,842200002.0
2005-10-27 01:30:00,115.918,115.948,115.892,115.921,1005800010.0
2005-10-27 01:35:00,115.932,115.967,115.906,115.95,869800000.0
2005-10-27 01:40:00,115.952,115.989,115.939,115.961,1260099994.0
2005-10-27 01:45:00,115.951,115.962,115.917,115.956,1093599998.0
2005-10-27 01:50:00,115.941,116.21,115.94,116.181,1233499987.0
2005-10-27 01:55:00,116.167,116.185,116.113,116.117,1595400005.0
2005-10-27 02:00:00,116.118,116.119,116.066,116.084,1042599996.0
2005-10-27 02:05:00,116.092,116.14,116.074,116.084,1213199988.0
2005-10-27 02:10:00,116.08,116.093,115.834,115.908,1209500006.0
2005-10-27 02:15:00,115.89,115.89,115.726,115.754,1126300007.0
2005-10-27 02:20:00,115.738,115.771,115.696,115.762,798000006.0
2005-10-27 02:25:00,115.77,115.77,115.708,115.708,1214699999.0
2005-10-27 02:30:00,115.7,115.761,115.684,115.761,1375000006.0
2005-10-27 02:35:00,115.768,115.79,115.748,115.759,1166999998.0
2005-10-27 02:40:00,115.762,115.791,115.759,115.775,1440900009.0
2005-10-27 02:45:00,115.769,115.827,115.769,115.789,1189199998.0
2005-10-27 02:50:00,115.783,115.81,115.764,115.809,1030499989.0
2005-10-27 02:55:00,115.826,115.877,115.814,115.842,1109300003.0
2005-10-27 03:00:00,115.83,115.83,115.775,115.806,1084899994.0
2005-10-27 03:05:00,115.8,115.824,115.785,115.796,1331799996.0
2005-10-27 03:10:00,115.802,115.832,115.786,115.786,1500199991.0
2005-10-27 03:15:00,115.792,115.792,115.755,115.784,1004700008.0
2005-10-27 03:20:00,115.797,115.803,115.771,115.786,945900004.0
2005-10-27 03:25:00,115.778,115.818,115.751,115.816,1170600010.0
2005-10-27 03:30:00,115.816,115.841,115.796,115.802,966599989.0
2005-10-27 03:35:00,115.818,115.829,115.756,115.773,1037300005.0
2005-10-27 03:40:00,115.762,115.775,115.743,115.752,1109599996.0
2005-10-27 03:45:00,115.753,115.761,115.733,115.738,1105099994.0
2005-10-27 03:50:00,115.752,115.763,115.716,115.726,933000011.0
2005-10-27 03:55:00,115.726,115.76,115.725,115.725,1210600012.0
2005-10-27 04:00:00,115.74,115.744,115.694,115.717,1247199998.0
2005-10-27 04:05:00,115.708,115.709,115.627,115.663,1252300002.0
2005-10-27 04:10:00,115.657,115.665,115.638,115.66,842000000.0
2005-10-27 04:15:00,115.67,115.707,115.657,115.705,1502500005.0
2005-10-27 04:20:00,115.697,115.758,115.696,115.753,1398599990.0
2005-10-27 04:25:00,115.746,115.81,115.735,115.777,1070500010.0
2005-10-27 04:30:00,115.771,115.782,115.698,115.698,1060299997.0
2005-10-27 04:35:00,115.711,115.725,115.689,115.698,1285799994.0
2005-10-27 04:40:00,115.702,115.732,115.677,115.68,1066699999.0
2005-10-27 04:45:00,115.672,115.709,115.663,115.688,940099997.0
2005-10-27 04:50:00,115.687,115.707,115.663,115.663,995299997.0
2005-10-27 04:55:00,115.681,115.686,115.647,115.668,1045500010.0
2005-10-27 05:00:00,115.67,115.68,115.624,115.628,1087199997.0
2005-10-27 05:05:00,115.604,115.604,115.521,115.545,1000800004.0
2005-10-27 05:10:00,115.536,115.536,115.454,115.521,944200003.0
2005-10-27 05:15:00,115.511,115.511,115.31,115.355,1174300002.0
2005-10-27 05:20:00,115.348,115.458,115.334,115.458,1737500002.0
2005-10-27 05:25:00,115.463,115.488,115.44,115.485,1171399992.0
2005-10-27 05:30:00,115.492,115.538,115.465,115.474,1452499995.0
2005-10-27 05:35:00,115.475,115.514,115.465,115.49,1323399998.0
2005-10-27 05:40:00,115.49,115.509,115.399,115.425,1110899994.0
2005-10-27 05:45:00,115.439,115.47,115.403,115.403,1301900003.0
2005-10-27 05:50:00,115.395,115.445,115.368,115.431,1132800004.0
2005-10-27 05:55:00,115.441,115.465,115.422,115.453,986100001.0
2005-10-27 06:00:00,115.457,115.52,115.453,115.476,1221600002.0
2005-10-27 06:05:00,115.47,115.509,115.463,115.464,1170000003.0
2005-10-27 06:10:00,115.47,115.489,115.444,115.463,1103799998.0
2005-10-27 06:15:00,115.438,115.47,115.402,115.402,1040400004.0
2005-10-27 06:20:00,115.398,115.419,115.323,115.333,1196000019.0
2005-10-27 06:25:00,115.332,115.332,115.183,115.205,918399996.0
2005-10-27 06:30:00,115.215,115.231,115.189,115.22,1003100004.0
2005-10-27 06:35:00,115.223,115.246,115.206,115.22,1037899993.0
2005-10-27 06:40:00,115.22,115.22,115.109,115.124,1104600001.0
2005-10-27 06:45:00,115.111,115.156,115.111,115.138,748400007.0
2005-10-27 06:50:00,115.147,115.147,115.089,115.127,1338599990.0
2005-10-27 06:55:00,115.127,115.223,115.127,115.208,1212999991.0
2005-10-27 07:00:00,115.2,115.242,115.185,115.206,1290599996.0
2005-10-27 07:05:00,115.215,115.27,115.191,115.252,1184899990.0
2005-10-27 07:10:00,115.244,115.264,115.23,115.253,1236200010.0
2005-10-27 07:15:00,115.253,115.283,115.223,115.276,590099997.0
2005-10-27 07:20:00,115.283,115.435,115.277,115.393,1423199997.0
2005-10-27 07:25:00,115.388,115.451,115.388,115.442,1045300008.0
2005-10-27 07:30:00,115.447,115.479,115.428,115.43,1372299984.0
2005-10-27 07:35:00,115.412,115.429,115.391,115.419,917800000.0
2005-10-27 07:40:00,115.43,115.44,115.403,115.422,833399996.0
2005-10-27 07:45:00,115.42,115.439,115.396,115.399,913399990.0
2005-10-27 07:50:00,115.402,115.493,115.402,115.493,1306900005.0
2005-10-27 07:55:00,115.494,115.529,115.456,115.475,1250100003.0
2005-10-27 08:00:00,115.475,115.502,115.45,115.459,1041600008.0
2005-10-27 08:05:00,115.474,115.474,115.413,115.432,1280600007.0
2005-10-27 08:10:00,115.418,115.526,115.413,115.52,748700004.0
2005-10-27 08:15:00,115.513,115.513,115.462,115.487,925299993.0
2005-10-27 08:20:00,115.481,115.559,115.48,115.489,1343599996.0
2005-10-27 08:25:00,115.5,115.519,115.482,115.5,697300001.0
2005-10-27 08:30:00,115.499,115.569,115.488,115.492,1368100007.0
2005-10-27 08:35:00,115.493,115.512,115.485,115.497,1041999997.0
2005-10-27 08:40:00,115.496,115.564,115.49,115.524,1265700004.0
2005-10-27 08:45:00,115.522,115.543,115.485,115.496,1190599991.0
2005-10-27 08:50:00,115.501,115.54,115.473,115.475,1051800012.0
2005-10-27 08:55:00,115.462,115.493,115.452,115.459,1133099992.0
2005-10-27 09:00:00,115.457,115.492,115.455,115.482,1039699999.0
2005-10-27 09:05:00,115.478,115.501,115.451,115.473,1196600008.0
2005-10-27 09:10:00,115.46,115.48,115.415,115.461,1062199991.0
2005-10-27 09:15:00,115.457,115.457,115.41,115.452,1347600003.0
2005-10-27 09:20:00,115.45,115.48,115.442,115.444,1051800009.0
2005-10-27 09:25:00,115.441,115.441,115.355,115.382,1136700019.0
2005-10-27 09:30:00,115.39,115.408,115.336,115.352,1127700004.0
2005-10-27 09:35:00,115.361,115.362,115.283,115.302,1168499991.0
2005-10-27 09:40:00,115.317,115.324,115.258,115.261,1203999992.0
2005-10-27 09:45:00,115.258,115.318,115.251,115.318,1045800001.0
2005-10-27 09:50:00,115.328,115.376,115.314,115.35,1070700012.0
2005-10-27 09:55:00,115.359,115.405,115.356,115.392,743099998.0
2005-10-27 10:00:00,115.401,115.416,115.289,115.303,1095400017.0
2005-10-27 10:05:00,115.307,115.325,115.239,115.239,1019499992.0
2005-10-27 10:10:00,115.255,115.273,115.22,115.273,990700001.0
2005-10-27 10:15:00,115.273,115.281,115.249,115.262,1364400009.0
2005-10-27 10:20:00,115.275,115.275,115.218,115.229,1044699995.0
2005-10-27 10:25:00,115.225,115.244,115.211,115.229,754100003.0
2005-10-27 10:30:00,115.232,115.232,115.198,115.208,1226200017.0
2005-10-27 10:35:00,115.215,115.25,115.194,115.211,923200013.0
2005-10-27 10:40:00,115.217,115.22,115.142,115.195,1168400000.0
2005-10-27 10:45:00,115.208,115.265,115.202,115.265,979000004.0
2005-10-27 10:50:00,115.262,115.304,115.247,115.293,1094300005.0
2005-10-27 10:55:00,115.293,115.354,115.293,115.353,1340700004.0
2005-10-27 11:00:00,115.365,115.372,115.305,115.31,1387599991.0
2005-10-27 11:05:00,115.309,115.352,115.307,115.337,1275699997.0
2005-10-27 11:10:00,115.343,115.38,115.329,115.344,1256300001.0
2005-10-27 11:15:00,115.338,115.39,115.335,115.352,1382299997.0
2005-10-27 11:20:00,115.36,115.393,115.343,115.355,781399991.0
2005-10-27 11:25:00,115.362,115.383,115.313,115.318,1152900007.0
2005-10-27 11:30:00,115.318,115.344,115.268,115.338,965799999.0
2005-10-27 11:35:00,115.34,115.357,115.283,115.294,855700001.0
2005-10-27 11:40:00,115.282,115.29,115.243,115.264,761200006.0
2005-10-27 11:45:00,115.278,115.289,115.243,115.258,1114799995.0
2005-10-27 11:50:00,115.258,115.332,115.257,115.309,1183700011.0
2005-10-27 11:55:00,115.303,115.327,115.3,115.301,977900002.0
2005-10-27 12:00:00,115.293,115.293,115.255,115.266,1074699993.0
2005-10-27 12:05:00,115.278,115.279,115.218,115.237,1340300006.0
2005-10-27 12:10:00,115.24,115.264,115.227,115.264,1217500013.0
2005-10-27 12:15:00,115.272,115.282,115.256,115.273,1403000009.0
2005-10-27 12:20:00,115.27,115.315,115.262,115.287,904300006.0
2005-10-27 12:25:00,115.278,115.302,115.266,115.289,838399996.0
2005-10-27 12:30:00,115.294,115.351,115.294,115.331,719300004.0
2005-10-27 12:35:00,115.335,115.337,115.317,115.32,1049399994.0
2005-10-27 12:40:00,115.33,115.35,115.311,115.313,1280599998.0
2005-10-27 12:45:00,115.332,115.384,115.332,115.38,1248900003.0
2005-10-27 12:50:00,115.38,115.398,115.343,115.353,982100003.0
2005-10-27 12:55:00,115.352,115.361,115.343,115.355,1331000002.0
2005-10-27 13:00:00,115.357,115.369,115.305,115.318,816599998.0
2005-10-27 13:05:00,115.325,115.355,115.304,115.335,828099998.0
2005-10-27 13:10:00,115.33,115.353,115.293,115.305,920600005.0
2005-10-27 13:15:00,115.305,115.325,115.24,115.24,956899998.0
2005-10-27 13:20:00,115.24,115.253,115.217,115.232,1147000002.0
2005-10-27 13:25:00,115.233,115.263,115.227,115.263,1049699987.0
2005-10-27 13:30:00,115.269,115.342,115.269,115.342,1415800022.0
2005-10-27 13:35:00,115.353,115.366,115.291,115.308,1335299997.0
2005-10-27 13:40:00,115.317,115.333,115.261,115.278,1310499997.0
2005-10-27 13:45:00,115.279,115.315,115.269,115.275,939699996.0
2005-10-27 13:50:00,115.278,115.292,115.257,115.265,1310700006.0
2005-10-27 13:55:00,115.262,115.29,115.235,115.283,1107600014.0
2005-10-27 14:00:00,115.29,115.295,115.27,115.287,1364699991.0
2005-10-27 14:05:00,115.291,115.318,115.287,115.303,963400004.0
2005-10-27 14:10:00,115.315,115.342,115.296,115.307,957699994.0
2005-10-27 14:15:00,115.307,115.329,115.272,115.318,1159199996.0
2005-10-27 14:20:00,115.316,115.329,115.285,115.285,1112100009.0
2005-10-27 14:25:00,115.285,115.285,115.227,115.24,999400002.0
2005-10-27 14:30:00,115.221,115.221,115.13,115.204,1105699997.0
2005-10-27 14:35:00,115.193,115.193,115.114,115.135,1104200006.0
2005-10-27 14:40:00,115.146,115.183,115.077,115.077,1509499989.0
2005-10-27 14:45:00,115.072,115.08,115.007,115.018,1271099995.0
2005-10-27 14:50:00,115.012,115.07,114.982,115.07,797400006.0
2005-10-27 14:55:00,115.08,115.114,115.065,115.101,785500002.0
2005-10-27 15:00:00,115.098,115.134,115.074,115.083,1062499997.0
2005-10-27 15:05:00,115.088,115.107,115.06,115.077,1199099995.0
2005-10-27 15:10:00,115.078,115.11,115.075,115.091,1055499993.0
2005-10-27 15:15:00,115.087,115.099,115.044,115.057,1137900009.0
2005-10-27 15:20:00,115.065,115.072,115.008,115.016,1644000008.0
2005-10-27 15:25:00,115.001,115.001,114.858,114.881,946500006.0
2005-10-27 15:30:00,114.873,114.893,114.843,114.869,1159399992.0
2005-10-27 15:35:00,114.885,114.945,114.885,114.945,1397099998.0
2005-10-27 15:40:00,114.948,114.951,114.91,114.919,1304100002.0
2005-10-27 15:45:00,114.926,114.94,114.886,114.936,1167199998.0
2005-10-27 15:50:00,114.938,115.048,114.908,115.004,1111799996.0
2005-10-27 15:55:00,114.992,115.017,114.963,115.01,1088500005.0
2005-10-27 16:00:00,115.023,115.137,114.98,115.133,1609200002.0
2005-10-27 16:05:00,115.141,115.15,115.019,115.067,894400009.0
2005-10-27 16:10:00,115.075,115.226,115.065,115.19,1167599983.0
2005-10-27 16:15:00,115.188,115.255,115.178,115.223,941900013.0
2005-10-27 16:20:00,115.239,115.297,115.197,115.197,1013000006.0
2005-10-27 16:25:00,115.185,115.255,115.17,115.25,860599998.0
2005-10-27 16:30:00,115.251,115.299,115.226,115.242,1372100013.0
2005-10-27 16:35:00,115.241,115.275,115.231,115.242,1315000001.0
2005-10-27 16:40:00,115.247,115.259,115.224,115.246,796499996.0
2005-10-27 16:45:00,115.258,115.27,115.203,115.203,786899998.0
2005-10-27 16:50:00,115.205,115.25,115.138,115.144,846600012.0
2005-10-27 16:55:00,115.137,115.189,115.137,115.185,1481500001.0
2005-10-27 17:00:00,115.185,115.268,115.17,115.267,986400001.0
2005-10-27 17:05:00,115.274,115.291,115.233,115.258,865099999.0
2005-10-27 17:10:00,115.272,115.314,115.24,115.265,1177699984.0
2005-10-27 17:15:00,115.255,115.292,115.243,115.265,1184400007.0
2005-10-27 17:20:00,115.273,115.32,115.247,115.282,935700000.0
2005-10-27 17:25:00,115.288,115.303,115.274,115.288,1063999999.0
2005-10-27 17:30:00,115.277,115.277,115.214,115.232,955799999.0
2005-10-27 17:35:00,115.25,115.276,115.237,115.259,969300009.0
2005-10-27 17:40:00,115.238,115.238,115.198,115.235,1027699997.0
2005-10-27 17:45:00,115.232,115.244,115.116,115.116,952299995.0
2005-10-27 17:50:00,115.121,115.141,115.097,115.117,1203800002.0
2005-10-27 17:55:00,115.116,115.158,115.107,115.141,1033799999.0
2005-10-27 18:00:00,115.126,115.24,115.126,115.21,8524100032.0
2005-10-27 18:05:00,115.2,115.21,115.18,115.19,10528500050.0
2005-10-27 18:10:00,115.2,115.21,115.164,115.19,10181100003.0
2005-10-27 18:15:00,115.2,115.21,115.142,115.16,10126099993.0
2005-10-27 18:20:00,115.17,115.24,115.16,115.22,9673000010.0
2005-10-27 18:25:00,115.21,115.22,115.162,115.19,9094999994.0
2005-10-27 18:30:00,115.168,115.22,115.158,115.21,6907299995.0
2005-10-27 18:35:00,115.22,115.24,115.176,115.182,6397300007.0
2005-10-27 18:40:00,115.182,115.258,115.182,115.246,6758300017.0
2005-10-27 18:45:00,115.221,115.271,115.221,115.266,6275399993.0
2005-10-27 18:50:00,115.267,115.307,115.26,115.293,9134599983.0
2005-10-27 18:55:00,115.266,115.367,115.266,115.363,6586300004.0
2005-10-27 19:00:00,115.366,115.376,115.322,115.338,4518599993.0
2005-10-27 19:05:00,115.342,115.35,115.315,115.322,4194199990.0
2005-10-27 19:10:00,115.319,115.319,115.269,115.276,3882800002.0
2005-10-27 19:15:00,115.282,115.334,115.275,115.314,6264499987.0
2005-10-27 19:20:00,115.323,115.34,115.301,115.301,6799200013.0
2005-10-27 19:25:00,115.295,115.326,115.279,115.317,7444900018.0
2005-10-27 19:30:00,115.314,115.349,115.309,115.325,5703300000.0
2005-10-27 19:35:00,115.325,115.358,115.314,115.318,3970099995.0
2005-10-27 19:40:00,115.317,115.328,115.288,115.295,4356499993.0
2005-10-27 19:45:00,115.295,115.32,115.27,115.301,5247900015.0
2005-10-27 19:50:00,115.31,115.326,115.291,115.302,4819199994.0
2005-10-27 19:55:00,115.296,115.316,115.281,115.313,4823300010.0
2005-10-27 20:00:00,115.313,115.339,115.287,115.317,3770000001.0
2005-10-27 20:05:00,115.313,115.338,115.302,115.309,5219199999.0
2005-10-27 20:10:00,115.315,115.35,115.307,115.335,5966800001.0
2005-10-27 20:15:00,115.34,115.379,115.338,115.359,4873700009.0
2005-10-27 20:20:00,115.354,115.454,115.354,115.427,5526099996.0
2005-10-27 20:25:00,115.437,115.468,115.417,115.42,5629499997.0
2005-10-27 20:30:00,115.46,115.539,115.45,115.509,2867500005.0
2005-10-27 20:35:00,115.503,115.531,115.471,115.509,3451500023.0
2005-10-27 20:40:00,115.52,115.53,115.477,115.522,6311400001.0
2005-10-27 20:45:00,115.524,115.531,115.456,115.468,6859100002.0
2005-10-27 20:50:00,115.471,115.49,115.429,115.429,4386899995.0
2005-10-27 20:55:00,115.429,115.47,115.41,115.46,6009200009.0
2005-10-27 21:00:00,115.45,115.47,115.418,115.435,4941100023.0
2005-10-27 21:05:00,115.435,115.462,115.411,115.455,4001399996.0
2005-10-27 21:10:00,115.455,115.463,115.422,115.422,4032399998.0
2005-10-27 21:15:00,115.431,115.459,115.414,115.447,7384099990.0
2005-10-27 21:20:00,115.445,115.465,115.379,115.383,6966800000.0
2005-10-27 21:25:00,115.389,115.429,115.384,115.397,4808899992.0
2005-10-27 21:30:00,115.402,115.412,115.391,115.399,3105599999.0
2005-10-27 21:35:00,115.412,115.439,115.394,115.433,2259299992.0
2005-10-27 21:40:00,115.433,115.446,115.404,115.444,4212299981.0
2005-10-27 21:45:00,115.409,115.463,115.409,115.435,2944199991.0
2005-10-27 21:50:00,115.435,115.469,115.433,115.439,2016300008.0
2005-10-27 21:55:00,115.431,115.476,115.416,115.43,1705099988.0
2005-10-27 22:00:00,115.432,115.477,115.414,115.437,3507899995.0
2005-10-27 22:05:00,115.441,115.483,115.438,115.454,1533400008.0
2005-10-27 22:10:00,115.442,115.483,115.436,115.437,1580300012.0
2005-10-27 22:15:00,115.442,115.475,115.441,115.448,2027500002.0
2005-10-27 22:20:00,115.442,115.485,115.44,115.459,1304999997.0
2005-10-27 22:25:00,115.472,115.481,115.42,115.42,2097700009.0
2005-10-27 22:30:00,115.451,115.465,115.433,115.452,2589500003.0
2005-10-27 22:35:00,115.447,115.472,115.415,115.439,2130400003.0
2005-10-27 22:40:00,115.445,115.474,115.435,115.456,1900699996.0
2005-10-27 22:45:00,115.457,115.457,115.415,115.432,1749799999.0
2005-10-27 22:50:00,115.429,115.452,115.408,115.42,1874699993.0
2005-10-27 22:55:00,115.426,115.44,115.404,115.423,1669400008.0
2005-10-27 23:00:00,115.413,115.446,115.384,115.384,1343099997.0
2005-10-27 23:05:00,115.415,115.446,115.389,115.422,1193400001.0
2005-10-27 23:10:00,115.427,115.464,115.403,115.445,1288400009.0
2005-10-27 23:15:00,115.416,115.466,115.413,115.426,1166699994.0
2005-10-27 23:20:00,115.413,115.46,115.405,115.433,1200699999.0
2005-10-27 23:25:00,115.43,115.487,115.426,115.465,1044500011.0
2005-10-27 23:30:00,115.467,115.475,115.423,115.426,1723099999.0
2005-10-27 23:35:00,115.48,115.485,115.419,115.438,1350099990.0
2005-10-27 23:40:00,115.44,115.49,115.403,115.443,1288100001.0
2005-10-27 23:45:00,115.453,115.484,115.434,115.436,1113100006.0
2005-10-27 23:50:00,115.462,115.469,115.392,115.41,1522500005.0
2005-10-27 23:55:00,115.417,115.435,115.375,115.38,976299989.0
2005-10-28 00:00:00,115.413,115.443,115.358,115.391,1063300005.0
2005-10-28 00:05:00,115.402,115.409,115.367,115.393,1318500016.0
2005-10-28 00:10:00,115.38,115.425,115.36,115.387,1506699993.0
2005-10-28 00:15:00,115.4,115.418,115.375,115.384,1020100003.0
2005-10-28 00:20:00,115.412,115.471,115.382,115.462,995599992.0
2005-10-28 00:25:00,115.444,115.477,115.37,115.383,996799987.0
2005-10-28 00:30:00,115.392,115.416,115.372,115.399,1191599998.0
2005-10-28 00:35:00,115.39,115.412,115.342,115.398,1251300012.0
2005-10-28 00:40:00,115.4,115.4,115.349,115.349,1202100007.0
2005-10-28 00:45:00,115.365,115.376,115.334,115.358,896100004.0
2005-10-28 00:50:00,115.361,115.376,115.333,115.354,947200003.0
2005-10-28 00:55:00,115.36,115.384,115.348,115.348,1294300005.0
2005-10-28 01:00:00,115.341,115.376,115.302,115.302,990399997.0
2005-10-28 01:05:00,115.3,115.3,115.235,115.246,1083800001.0
2005-10-28 01:10:00,115.247,115.315,115.247,115.315,1260400004.0
2005-10-28 01:15:00,115.328,115.345,115.297,115.329,1280800022.0
2005-10-28 01:20:00,115.328,115.341,115.3,115.336,1227999989.0
2005-10-28 01:25:00,115.33,115.452,115.33,115.452,831499994.0
2005-10-28 01:30:00,115.454,115.477,115.358,115.39,1212199994.0
2005-10-28 01:35:00,115.392,115.392,115.332,115.363,1484499984.0
2005-10-28 01:40:00,115.387,115.387,115.277,115.285,780399997.0
2005-10-28 01:45:00,115.29,115.34,115.279,115.288,1303799992.0
2005-10-28 01:50:00,115.29,115.36,115.264,115.268,1458199994.0
2005-10-28 01:55:00,115.274,115.317,115.248,115.281,1454300003.0
2005-10-28 02:00:00,115.305,115.315,115.246,115.252,1286400015.0
2005-10-28 02:05:00,115.251,115.334,115.251,115.268,1022400005.0
2005-10-28 02:10:00,115.265,115.353,115.265,115.327,1122299992.0
2005-10-28 02:15:00,115.337,115.368,115.321,115.355,980099997.0
2005-10-28 02:20:00,115.354,115.357,115.304,115.312,1172700003.0
2005-10-28 02:25:00,115.313,115.355,115.306,115.348,1237600001.0
2005-10-28 02:30:00,115.333,115.366,115.31,115.339,1200599997.0
2005-10-28 02:35:00,115.36,115.369,115.323,115.327,1090400001.0
2005-10-28 02:40:00,115.325,115.356,115.281,115.291,1115899993.0
2005-10-28 02:45:00,115.283,115.311,115.243,115.252,1314800007.0
2005-10-28 02:50:00,115.251,115.273,115.213,115.258,1110899999.0
2005-10-28 02:55:00,115.256,115.313,115.256,115.294,961400007.0
2005-10-28 03:00:00,115.284,115.337,115.279,115.286,1211199996.0
2005-10-28 03:05:00,115.292,115.299,115.233,115.254,1447800004.0
2005-10-28 03:10:00,115.26,115.311,115.245,115.284,1339599998.0
2005-10-28 03:15:00,115.302,115.316,115.273,115.29,947099997.0
2005-10-28 03:20:00,115.302,115.351,115.295,115.325,1236100000.0
2005-10-28 03:25:00,115.353,115.353,115.324,115.338,894399996.0
2005-10-28 03:30:00,115.338,115.362,115.278,115.278,1234300007.0
2005-10-28 03:35:00,115.29,115.339,115.284,115.296,1031000006.0
2005-10-28 03:40:00,115.3,115.326,115.28,115.303,1043600009.0
2005-10-28 03:45:00,115.317,115.34,115.29,115.318,1073600008.0
2005-10-28 03:50:00,115.304,115.328,115.292,115.323,1369799999.0
2005-10-28 03:55:00,115.301,115.321,115.28,115.28,1020899993.0
2005-10-28 04:00:00,115.302,115.318,115.265,115.276,1267999993.0
2005-10-28 04:05:00,115.27,115.286,115.232,115.246,1189200002.0
2005-10-28 04:10:00,115.247,115.265,115.234,115.242,1345999998.0
2005-10-28 04:15:00,115.245,115.272,115.229,115.268,930300006.0
2005-10-28 04:20:00,115.252,115.277,115.223,115.254,1150800011.0
2005-10-28 04:25:00,115.262,115.266,115.221,115.241,1017399993.0
2005-10-28 04:30:00,115.247,115.28,115.222,115.259,1170099999.0
2005-10-28 04:35:00,115.268,115.268,115.184,115.196,1001000006.0
2005-10-28 04:40:00,115.212,115.248,115.184,115.194,1389199999.0
2005-10-28 04:45:00,115.204,115.22,115.184,115.19,1153299995.0
2005-10-28 04:50:00,115.193,115.259,115.185,115.212,1043900003.0
2005-10-28 04:55:00,115.22,115.239,115.214,115.227,1128300000.0
2005-10-28 05:00:00,115.24,115.262,115.216,115.225,1243200004.0
2005-10-28 05:05:00,115.231,115.261,115.209,115.237,1213899998.0
2005-10-28 05:10:00,115.244,115.292,115.243,115.28,937799996.0
2005-10-28 05:15:00,115.272,115.282,115.244,115.244,1140500002.0
2005-10-28 05:20:00,115.27,115.294,115.257,115.286,1761999991.0
2005-10-28 05:25:00,115.278,115.298,115.235,115.256,1116300001.0
2005-10-28 05:30:00,115.26,115.299,115.252,115.269,1725699994.0
2005-10-28 05:35:00,115.27,115.305,115.248,115.267,1079799995.0
2005-10-28 05:40:00,115.27,115.288,115.246,115.258,858800001.0
2005-10-28 05:45:00,115.266,115.276,115.248,115.254,772899996.0
2005-10-28 05:50:00,115.262,115.289,115.252,115.282,1345999998.0
2005-10-28 05:55:00,115.275,115.325,115.259,115.295,1321600002.0
2005-10-28 06:00:00,115.287,115.329,115.269,115.274,1077699999.0
2005-10-28 06:05:00,115.295,115.332,115.278,115.295,1409299989.0
2005-10-28 06:10:00,115.3,115.315,115.276,115.297,1183799996.0
2005-10-28 06:15:00,115.29,115.321,115.28,115.295,1178199991.0
2005-10-28 06:20:00,115.28,115.306,115.265,115.278,1080300011.0
2005-10-28 06:25:00,115.287,115.301,115.248,115.264,1013399989.0
2005-10-28 06:30:00,115.282,115.284,115.236,115.236,1044900003.0
2005-10-28 06:35:00,115.245,115.257,115.22,115.228,1210499996.0
2005-10-28 06:40:00,115.242,115.255,115.218,115.238,992999997.0
2005-10-28 06:45:00,115.215,115.262,115.215,115.242,1570600006.0
2005-10-28 06:50:00,115.252,115.268,115.227,115.266,1057800001.0
2005-10-28 06:55:00,115.255,115.275,115.235,115.261,948500005.0
2005-10-28 07:00:00,115.253,115.288,115.248,115.28,1148099999.0
2005-10-28 07:05:00,115.263,115.273,115.236,115.236,1653399992.0
2005-10-28 07:10:00,115.227,115.28,115.224,115.25,1155900014.0
2005-10-28 07:15:00,115.258,115.277,115.235,115.264,1081300001.0
2005-10-28 07:20:00,115.26,115.298,115.252,115.273,910900004.0
2005-10-28 07:25:00,115.278,115.322,115.268,115.316,1384300002.0
2005-10-28 07:30:00,115.298,115.318,115.277,115.285,1500200000.0
2005-10-28 07:35:00,115.292,115.311,115.254,115.296,1581399996.0
2005-10-28 07:40:00,115.27,115.296,115.245,115.269,1104999994.0
2005-10-28 07:45:00,115.272,115.295,115.244,115.287,1051499990.0
2005-10-28 07:50:00,115.292,115.306,115.28,115.302,1115700010.0
2005-10-28 07:55:00,115.307,115.356,115.301,115.346,1587300002.0
2005-10-28 08:00:00,115.35,115.374,115.335,115.37,1046099997.0
2005-10-28 08:05:00,115.373,115.373,115.301,115.315,1322000003.0
2005-10-28 08:10:00,115.31,115.336,115.305,115.331,1042200008.0
2005-10-28 08:15:00,115.325,115.339,115.279,115.279,994400007.0
2005-10-28 08:20:00,115.272,115.287,115.252,115.252,888500007.0
2005-10-28 08:25:00,115.255,115.287,115.244,115.278,1008199996.0
2005-10-28 08:30:00,115.28,115.303,115.219,115.254,1373400000.0
2005-10-28 08:35:00,115.261,115.261,115.205,115.207,1015500012.0
2005-10-28 08:40:00,115.217,115.267,115.214,115.239,1180300003.0
2005-10-28 08:45:00,115.237,115.241,115.206,115.234,1579500003.0
2005-10-28 08:50:00,115.239,115.292,115.239,115.282,1232499987.0
2005-10-28 08:55:00,115.277,115.29,115.219,115.222,889400010.0
2005-10-28 09:00:00,115.228,115.261,115.216,115.224,1230400010.0
2005-10-28 09:05:00,115.228,115.231,115.176,115.185,1221200001.0
2005-10-28 09:10:00,115.176,115.191,115.144,115.175,1422700003.0
2005-10-28 09:15:00,115.187,115.257,115.178,115.234,820299997.0
2005-10-28 09:20:00,115.229,115.232,115.168,115.181,892000002.0
2005-10-28 09:25:00,115.182,115.216,115.154,115.211,1152600004.0
2005-10-28 09:30:00,115.21,115.219,115.171,115.193,704599997.0
2005-10-28 09:35:00,115.195,115.221,115.124,115.139,1006499999.0
2005-10-28 09:40:00,115.149,115.209,115.149,115.203,1186299996.0
2005-10-28 09:45:00,115.208,115.231,115.183,115.197,883000005.0
2005-10-28 09:50:00,115.173,115.175,115.12,115.12,986400003.0
2005-10-28 09:55:00,115.133,115.173,115.132,115.163,1028400002.0
2005-10-28 10:00:00,115.156,115.186,115.132,115.132,953400001.0
2005-10-28 10:05:00,115.128,115.128,115.076,115.111,1043599990.0
2005-10-28 10:10:00,115.111,115.136,115.097,115.134,1357399995.0
2005-10-28 10:15:00,115.135,115.17,115.127,115.162,1313099995.0
2005-10-28 10:20:00,115.182,115.244,115.182,115.232,868800006.0
2005-10-28 10:25:00,115.225,115.258,115.203,115.208,1133599981.0
2005-10-28 10:30:00,115.213,115.223,115.173,115.186,937999997.0
2005-10-28 10:35:00,115.187,115.219,115.166,115.216,969000005.0
2005-10-28 10:40:00,115.211,115.234,115.195,115.208,853599993.0
2005-10-28 10:45:00,115.203,115.219,115.165,115.219,654200001.0
2005-10-28 10:50:00,115.222,115.222,115.17,115.18,1183300004.0
2005-10-28 10:55:00,115.178,115.181,115.154,115.16,824399996.0
2005-10-28 11:00:00,115.164,115.168,115.127,115.132,1379599996.0
2005-10-28 11:05:00,115.131,115.153,115.116,115.12,1522299981.0
2005-10-28 11:10:00,115.122,115.157,115.109,115.13,949700002.0
2005-10-28 11:15:00,115.127,115.159,115.127,115.15,1079300006.0
2005-10-28 11:20:00,115.159,115.215,115.159,115.212,854999997.0
2005-10-28 11:25:00,115.217,115.227,115.197,115.198,1068100003.0
2005-10-28 11:30:00,115.2,115.222,115.191,115.222,1165600000.0
2005-10-28 11:35:00,115.223,115.247,115.208,115.24,1295100008.0
2005-10-28 11:40:00,115.235,115.253,115.223,115.23,961400004.0
2005-10-28 11:45:00,115.232,115.239,115.204,115.237,952500001.0
2005-10-28 11:50:00,115.25,115.275,115.241,115.25,1613500016.0
2005-10-28 11:55:00,115.235,115.235,115.179,115.188,1182699997.0
2005-10-28 12:00:00,115.187,115.187,115.133,115.136,984700001.0
2005-10-28 12:05:00,115.138,115.19,115.132,115.166,938599999.0
2005-10-28 12:10:00,115.172,115.193,115.164,115.193,924599999.0
2005-10-28 12:15:00,115.198,115.338,115.198,115.318,1134200008.0
2005-10-28 12:20:00,115.309,115.336,115.289,115.303,1265599999.0
2005-10-28 12:25:00,115.301,115.316,115.267,115.27,1078200008.0
2005-10-28 12:30:00,115.272,115.285,115.246,115.254,944600006.0
2005-10-28 12:35:00,115.253,115.298,115.222,115.222,1028300005.0
2005-10-28 12:40:00,115.226,115.285,115.226,115.238,1253699992.0
2005-10-28 12:45:00,115.243,115.243,115.215,115.22,1377600001.0
2005-10-28 12:50:00,115.225,115.248,115.184,115.185,1334099999.0
2005-10-28 12:55:00,115.191,115.223,115.185,115.207,1108999996.0
2005-10-28 13:00:00,115.215,115.245,115.202,115.24,874900006.0
2005-10-28 13:05:00,115.247,115.261,115.229,115.232,1168699990.0
2005-10-28 13:10:00,115.238,115.269,115.227,115.238,1235000003.0
2005-10-28 13:15:00,115.233,115.236,115.201,115.221,1212900004.0
2005-10-28 13:20:00,115.222,115.266,115.222,115.229,1288499998.0
2005-10-28 13:25:00,115.244,115.272,115.226,115.264,891300002.0
2005-10-28 13:30:00,115.265,115.29,115.265,115.276,1248599993.0
2005-10-28 13:35:00,115.273,115.316,115.267,115.316,1063500002.0
2005-10-28 13:40:00,115.321,115.367,115.313,115.358,1406899999.0
2005-10-28 13:45:00,115.358,115.396,115.354,115.396,828399994.0
2005-10-28 13:50:00,115.402,115.403,115.374,115.403,1295200008.0
2005-10-28 13:55:00,115.403,115.404,115.352,115.352,1428000007.0
2005-10-28 14:00:00,115.358,115.373,115.31,115.322,1382599989.0
2005-10-28 14:05:00,115.352,115.36,115.326,115.347,712900008.0
2005-10-28 14:10:00,115.352,115.361,115.327,115.35,788500003.0
2005-10-28 14:15:00,115.353,115.358,115.332,115.335,1208799998.0
2005-10-28 14:20:00,115.338,115.35,115.271,115.282,1574100004.0
2005-10-28 14:25:00,115.298,115.328,115.266,115.307,1014199997.0
2005-10-28 14:30:00,115.321,115.443,115.238,115.242,1046699990.0
2005-10-28 14:35:00,115.238,115.247,115.13,115.218,1029000000.0
2005-10-28 14:40:00,115.216,115.293,115.216,115.276,1214399999.0
2005-10-28 14:45:00,115.287,115.411,115.279,115.41,785399991.0
2005-10-28 14:50:00,115.417,115.488,115.417,115.419,898000006.0
2005-10-28 14:55:00,115.408,115.408,115.316,115.358,935600009.0
2005-10-28 15:00:00,115.373,115.402,115.342,115.342,946500002.0
2005-10-28 15:05:00,115.354,115.429,115.354,115.416,1018600009.0
2005-10-28 15:10:00,115.416,115.443,115.377,115.443,1014000005.0
2005-10-28 15:15:00,115.452,115.469,115.42,115.42,1432000015.0
2005-10-28 15:20:00,115.426,115.432,115.359,115.369,1419600001.0
2005-10-28 15:25:00,115.369,115.409,115.363,115.391,1025100005.0
2005-10-28 15:30:00,115.398,115.426,115.385,115.393,1070099999.0
2005-10-28 15:35:00,115.398,115.438,115.398,115.419,977599985.0
2005-10-28 15:40:00,115.425,115.44,115.418,115.428,987600005.0
2005-10-28 15:45:00,115.426,115.426,115.344,115.351,1280599983.0
2005-10-28 15:50:00,115.347,115.373,115.33,115.34,847999997.0
2005-10-28 15:55:00,115.347,115.364,115.326,115.348,1048099991.0
2005-10-28 16:00:00,115.35,115.411,115.319,115.39,1366100005.0
2005-10-28 16:05:00,115.392,115.454,115.391,115.446,758399997.0
2005-10-28 16:10:00,115.451,115.451,115.409,115.409,874100005.0
2005-10-28 16:15:00,115.408,115.429,115.369,115.369,1260699993.0
2005-10-28 16:20:00,115.377,115.409,115.346,115.392,1258500010.0
2005-10-28 16:25:00,115.407,115.433,115.375,115.398,844999988.0
2005-10-28 16:30:00,115.408,115.424,115.373,115.39,1163000008.0
2005-10-28 16:35:00,115.419,115.456,115.396,115.416,1530400006.0
2005-10-28 16:40:00,115.423,115.43,115.397,115.407,1287900000.0
2005-10-28 16:45:00,115.404,115.443,115.368,115.443,972899990.0
2005-10-28 16:50:00,115.447,115.51,115.447,115.51,1193100017.0
2005-10-28 16:55:00,115.525,115.618,115.525,115.618,1053000006.0
2005-10-28 17:00:00,115.616,115.625,115.52,115.52,1231299997.0
2005-10-28 17:05:00,115.518,115.595,115.518,115.582,1268799992.0
2005-10-28 17:10:00,115.598,115.643,115.583,115.619,1049699995.0
2005-10-28 17:15:00,115.607,115.607,115.557,115.557,1209800006.0
2005-10-28 17:20:00,115.567,115.573,115.552,115.57,1022999999.0
2005-10-28 17:25:00,115.573,115.575,115.535,115.558,994999998.0
2005-10-28 17:30:00,115.556,115.599,115.496,115.556,916000009.0
2005-10-28 17:35:00,115.538,115.551,115.533,115.547,917700002.0
2005-10-28 17:40:00,115.542,115.548,115.42,115.443,1232999987.0
2005-10-28 17:45:00,115.443,115.516,115.443,115.495,975100016.0
2005-10-28 17:50:00,115.496,115.515,115.494,115.5,980700001.0
2005-10-28 17:55:00,115.502,115.51,115.483,115.51,1000299997.0
2005-10-28 18:00:00,115.511,115.59,115.511,115.58,8342299972.0
2005-10-28 18:05:00,115.55,115.59,115.53,115.57,10082499965.0
2005-10-28 18:10:00,115.55,115.57,115.516,115.53,8034899991.0
2005-10-28 18:15:00,115.54,115.58,115.54,115.58,7770899983.0
2005-10-28 18:20:00,115.59,115.64,115.55,115.58,8890500020.0
2005-10-28 18:25:00,115.55,115.58,115.52,115.54,9202900004.0
2005-10-28 18:30:00,115.539,115.539,115.495,115.5,10111499944.0
2005-10-28 18:35:00,115.52,115.52,115.479,115.517,6564599987.0
2005-10-28 18:40:00,115.516,115.54,115.506,115.508,6503699981.0
2005-10-28 18:45:00,115.512,115.557,115.508,115.521,6489000012.0
2005-10-28 18:50:00,115.522,115.548,115.515,115.515,8350799986.0
2005-10-28 18:55:00,115.51,115.591,115.502,115.585,6063200025.0
2005-10-28 19:00:00,115.588,115.627,115.588,115.614,4219500000.0
2005-10-28 19:05:00,115.618,115.67,115.581,115.617,5772800003.0
2005-10-28 19:10:00,115.611,115.612,115.551,115.591,3852500004.0
2005-10-28 19:15:00,115.59,115.646,115.581,115.64,6444699993.0
2005-10-28 19:20:00,115.643,115.68,115.624,115.656,5367299998.0
2005-10-28 19:25:00,115.655,115.68,115.643,115.654,7083700019.0
2005-10-28 19:30:00,115.652,115.667,115.616,115.653,5833099999.0
2005-10-28 19:35:00,115.655,115.671,115.62,115.631,4443999995.0
2005-10-28 19:40:00,115.622,115.655,115.583,115.638,4048000009.0
2005-10-28 19:45:00,115.637,115.669,115.626,115.643,4349699990.0
2005-10-28 19:50:00,115.637,115.65,115.591,115.622,4963400003.0
2005-10-28 19:55:00,115.619,115.641,115.605,115.641,5083500017.0
2005-10-28 20:00:00,115.643,115.658,115.625,115.641,3839899985.0
2005-10-28 20:05:00,115.642,115.689,115.635,115.65,5212200012.0
2005-10-28 20:10:00,115.653,115.653,115.613,115.617,4456600001.0
2005-10-28 20:15:00,115.615,115.634,115.597,115.597,4361500021.0
2005-10-28 20:20:00,115.589,115.621,115.574,115.604,4979399991.0
2005-10-28 20:25:00,115.617,115.648,115.588,115.59,7050699967.0
2005-10-28 20:30:00,115.58,115.598,115.55,115.592,5649299992.0
2005-10-28 20:35:00,115.595,115.616,115.579,115.594,3971100007.0
2005-10-28 20:40:00,115.595,115.621,115.582,115.595,5643100016.0
2005-10-28 20:45:00,115.595,115.621,115.576,115.589,6909499989.0
2005-10-28 20:50:00,115.59,115.629,115.573,115.625,4467899972.0
2005-10-28 20:55:00,115.619,115.65,115.596,115.62,5017999981.0
2005-10-28 21:00:00,115.63,115.657,115.586,115.619,4227500001.0
2005-10-28 21:05:00,115.615,115.628,115.591,115.606,4686599996.0
2005-10-28 21:10:00,115.609,115.643,115.6,115.61,3704300005.0
2005-10-28 21:15:00,115.608,115.632,115.587,115.632,6415900006.0
2005-10-28 21:20:00,115.612,115.628,115.579,115.607,6867600014.0
2005-10-28 21:25:00,115.616,115.632,115.586,115.617,4800999988.0
2005-10-28 21:30:00,115.616,115.65,115.594,115.62,2843599996.0
2005-10-28 21:35:00,115.623,115.675,115.607,115.657,2368900006.0
2005-10-28 21:40:00,115.65,115.655,115.617,115.65,4311000014.0
2005-10-28 21:45:00,115.64,115.664,115.634,115.657,3526900011.0
2005-10-28 21:50:00,115.677,115.677,115.624,115.654,1771200002.0
2005-10-28 21:55:00,115.636,115.696,115.628,115.662,1716800004.0
2005-10-28 22:00:00,115.664,115.686,115.645,115.671,4285200019.0
2005-10-28 22:05:00,115.671,115.712,115.632,115.642,1295000003.0
2005-10-28 22:10:00,115.652,115.694,115.642,115.671,1696999993.0
2005-10-28 22:15:00,115.675,115.7,115.658,115.667,1985099993.0
2005-10-28 22:20:00,115.675,115.69,115.632,115.64,1413399995.0
2005-10-28 22:25:00,115.647,115.696,115.64,115.688,2304099994.0
2005-10-28 22:30:00,115.694,115.694,115.643,115.645,2597499984.0
2005-10-28 22:35:00,115.657,115.697,115.655,115.676,2075499987.0
2005-10-28 22:40:00,115.668,115.689,115.651,115.665,1738900015.0
2005-10-28 22:45:00,115.669,115.703,115.644,115.67,1437399997.0
2005-10-28 22:50:00,115.665,115.696,115.642,115.689,1385999995.0
2005-10-28 22:55:00,115.677,115.692,115.624,115.643,1541400011.0
2005-10-31 00:00:00,115.709,115.738,115.709,115.72,1051699998.0
2005-10-31 00:05:00,115.718,115.737,115.694,115.705,1164300001.0
2005-10-31 00:10:00,115.705,115.716,115.642,115.675,802100009.0
2005-10-31 00:15:00,115.682,115.704,115.652,115.676,1165299997.0
2005-10-31 00:20:00,115.68,115.701,115.652,115.679,1462399988.0
2005-10-31 00:25:00,115.673,115.72,115.663,115.711,1163999998.0
2005-10-31 00:30:00,115.712,115.72,115.66,115.687,1251100000.0
2005-10-31 00:35:00,115.672,115.716,115.663,115.69,1261300002.0
2005-10-31 00:40:00,115.721,115.74,115.684,115.718,1208700010.0
2005-10-31 00:45:00,115.73,115.739,115.694,115.728,1344400013.0
2005-10-31 00:50:00,115.698,115.736,115.672,115.73,1160100010.0
2005-10-31 00:55:00,115.723,115.746,115.686,115.695,1220299997.0
2005-10-31 01:00:00,115.685,115.753,115.685,115.725,1511600000.0
2005-10-31 01:05:00,115.723,115.785,115.703,115.774,1036899994.0
2005-10-31 01:10:00,115.778,115.831,115.778,115.787,860700010.0
2005-10-31 01:15:00,115.797,115.83,115.775,115.808,1288500001.0
2005-10-31 01:20:00,115.806,115.817,115.757,115.77,1579600008.0
2005-10-31 01:25:00,115.765,115.791,115.742,115.768,932400000.0
2005-10-31 01:30:00,115.745,115.806,115.745,115.781,1272500004.0
2005-10-31 01:35:00,115.788,115.805,115.753,115.776,1494100008.0
2005-10-31 01:40:00,115.775,115.799,115.763,115.782,1198299993.0
2005-10-31 01:45:00,115.78,115.798,115.751,115.777,1106699991.0
2005-10-31 01:50:00,115.773,115.78,115.745,115.766,1099200008.0
2005-10-31 01:55:00,115.772,115.78,115.713,115.737,1230300002.0
2005-10-31 02:00:00,115.73,115.774,115.729,115.747,1137099988.0
2005-10-31 02:05:00,115.753,115.791,115.753,115.789,870899998.0
2005-10-31 02:10:00,115.77,115.794,115.748,115.75,1212599995.0
2005-10-31 02:15:00,115.757,115.787,115.746,115.785,1027000000.0
2005-10-31 02:20:00,115.787,115.811,115.783,115.808,933300003.0
2005-10-31 02:25:00,115.828,115.83,115.772,115.79,973599997.0
2005-10-31 02:30:00,115.797,115.814,115.77,115.807,1606699991.0
2005-10-31 02:35:00,115.808,115.827,115.776,115.779,1078300013.0
2005-10-31 02:40:00,115.781,115.809,115.772,115.786,1146500006.0
2005-10-31 02:45:00,115.778,115.79,115.757,115.786,1163300004.0
2005-10-31 02:50:00,115.785,115.794,115.698,115.698,1163099996.0
2005-10-31 02:55:00,115.707,115.759,115.707,115.72,1017199989.0
2005-10-31 03:00:00,115.72,115.745,115.717,115.729,1244199992.0
2005-10-31 03:05:00,115.72,115.728,115.684,115.684,1210899992.0
2005-10-31 03:10:00,115.67,115.68,115.647,115.665,1321500009.0
2005-10-31 03:15:00,115.665,115.698,115.652,115.674,1078300001.0
2005-10-31 03:20:00,115.67,115.672,115.632,115.653,1093800005.0
2005-10-31 03:25:00,115.668,115.67,115.627,115.64,1177899994.0
2005-10-31 03:30:00,115.63,115.687,115.63,115.667,1273100011.0
2005-10-31 03:35:00,115.657,115.689,115.646,115.664,934499999.0
2005-10-31 03:40:00,115.663,115.679,115.632,115.65,1112700012.0
2005-10-31 03:45:00,115.662,115.681,115.648,115.654,1260899993.0
2005-10-31 03:50:00,115.653,115.657,115.623,115.645,878899995.0
2005-10-31 03:55:00,115.647,115.657,115.615,115.645,1118600004.0
2005-10-31 04:00:00,115.66,115.676,115.609,115.639,1338300006.0
2005-10-31 04:05:00,115.668,115.678,115.618,115.645,1276300000.0
2005-10-31 04:10:00,115.642,115.656,115.622,115.638,824500007.0
2005-10-31 04:15:00,115.628,115.653,115.612,115.64,949900003.0
2005-10-31 04:20:00,115.621,115.685,115.621,115.672,1058399996.0
2005-10-31 04:25:00,115.675,115.708,115.636,115.653,1242399993.0
2005-10-31 04:30:00,115.623,115.675,115.618,115.647,988800001.0
2005-10-31 04:35:00,115.655,115.691,115.655,115.663,883500008.0
2005-10-31 04:40:00,115.675,115.696,115.655,115.668,885600003.0
2005-10-31 04:45:00,115.67,115.703,115.654,115.678,1226999996.0
2005-10-31 04:50:00,115.661,115.717,115.655,115.699,853499995.0
2005-10-31 04:55:00,115.69,115.712,115.663,115.665,1300899998.0
2005-10-31 05:00:00,115.692,115.699,115.651,115.686,1121899999.0
2005-10-31 05:05:00,115.707,115.729,115.679,115.7,1182399995.0
2005-10-31 05:10:00,115.7,115.759,115.7,115.756,1460599994.0
2005-10-31 05:15:00,115.748,115.777,115.71,115.71,1194000003.0
2005-10-31 05:20:00,115.703,115.703,115.668,115.69,929700007.0
2005-10-31 05:25:00,115.685,115.711,115.67,115.69,1201499993.0
2005-10-31 05:30:00,115.687,115.719,115.675,115.687,1461400000.0
2005-10-31 05:35:00,115.702,115.719,115.666,115.713,1433800014.0
2005-10-31 05:40:00,115.72,115.737,115.699,115.706,1068499998.0
2005-10-31 05:45:00,115.695,115.734,115.683,115.709,1299600012.0
2005-10-31 05:50:00,115.71,115.734,115.696,115.716,1484700005.0
2005-10-31 05:55:00,115.712,115.739,115.701,115.73,1703300005.0
2005-10-31 06:00:00,115.715,115.738,115.684,115.702,1257899986.0
2005-10-31 06:05:00,115.715,115.723,115.682,115.682,1140500003.0
2005-10-31 06:10:00,115.666,115.7,115.652,115.663,1314100004.0
2005-10-31 06:15:00,115.673,115.69,115.658,115.671,1035499994.0
2005-10-31 06:20:00,115.676,115.699,115.663,115.673,1388100000.0
2005-10-31 06:25:00,115.672,115.704,115.663,115.699,1018400001.0
2005-10-31 06:30:00,115.693,115.734,115.686,115.691,971399997.0
2005-10-31 06:35:00,115.702,115.716,115.64,115.662,1275699993.0
2005-10-31 06:40:00,115.68,115.68,115.627,115.66,1376100011.0
2005-10-31 06:45:00,115.662,115.714,115.657,115.68,879500009.0
2005-10-31 06:50:00,115.69,115.716,115.678,115.687,1088200017.0
2005-10-31 06:55:00,115.685,115.705,115.67,115.684,1032300014.0
2005-10-31 07:00:00,115.7,115.709,115.674,115.683,1263700016.0
2005-10-31 07:05:00,115.68,115.727,115.678,115.682,1161400004.0
2005-10-31 07:10:00,115.672,115.687,115.649,115.667,957399994.0
2005-10-31 07:15:00,115.667,115.67,115.631,115.657,1057500007.0
2005-10-31 07:20:00,115.65,115.67,115.615,115.63,1203499998.0
2005-10-31 07:25:00,115.633,115.646,115.61,115.638,1516100011.0
2005-10-31 07:30:00,115.62,115.643,115.607,115.628,1420800019.0
2005-10-31 07:35:00,115.639,115.646,115.601,115.615,981700001.0
2005-10-31 07:40:00,115.618,115.656,115.585,115.645,940099991.0
2005-10-31 07:45:00,115.65,115.671,115.626,115.64,1322300015.0
2005-10-31 07:50:00,115.632,115.641,115.59,115.597,1372199999.0
2005-10-31 07:55:00,115.605,115.629,115.595,115.629,1361600011.0
2005-10-31 08:00:00,115.625,115.628,115.534,115.538,830100008.0
2005-10-31 08:05:00,115.557,115.611,115.541,115.611,1027899999.0
2005-10-31 08:10:00,115.605,115.625,115.586,115.597,1064000003.0
2005-10-31 08:15:00,115.625,115.636,115.589,115.624,1358399994.0
2005-10-31 08:20:00,115.613,115.646,115.602,115.613,1077800002.0
2005-10-31 08:25:00,115.621,115.644,115.606,115.635,1099399999.0
2005-10-31 08:30:00,115.633,115.651,115.615,115.638,1573199994.0
2005-10-31 08:35:00,115.638,115.656,115.614,115.614,1149500006.0
2005-10-31 08:40:00,115.618,115.631,115.583,115.587,1389100006.0
2005-10-31 08:45:00,115.59,115.638,115.575,115.608,1391099991.0
2005-10-31 08:50:00,115.605,115.64,115.594,115.621,1460400003.0
2005-10-31 08:55:00,115.62,115.655,115.599,115.638,1001900003.0
2005-10-31 09:00:00,115.651,115.695,115.647,115.68,874400007.0
2005-10-31 09:05:00,115.687,115.729,115.687,115.729,1250900008.0
2005-10-31 09:10:00,115.702,115.714,115.654,115.677,1169099988.0
2005-10-31 09:15:00,115.677,115.713,115.667,115.695,952500005.0
2005-10-31 09:20:00,115.698,115.737,115.694,115.737,1071999985.0
2005-10-31 09:25:00,115.74,115.74,115.684,115.689,923300007.0
2005-10-31 09:30:00,115.689,115.689,115.664,115.689,834599992.0
2005-10-31 09:35:00,115.701,115.719,115.639,115.646,1274399992.0
2005-10-31 09:40:00,115.657,115.672,115.644,115.658,1042500002.0
2005-10-31 09:45:00,115.662,115.665,115.637,115.665,1303400005.0
2005-10-31 09:50:00,115.663,115.665,115.634,115.647,952399999.0
2005-10-31 09:55:00,115.658,115.663,115.634,115.65,1226199987.0
2005-10-31 10:00:00,115.651,115.683,115.642,115.67,981899989.0
2005-10-31 10:05:00,115.675,115.698,115.668,115.68,1013500004.0
2005-10-31 10:10:00,115.679,115.683,115.656,115.683,916899994.0
2005-10-31 10:15:00,115.682,115.709,115.668,115.674,1475000008.0
2005-10-31 10:20:00,115.671,115.671,115.528,115.543,999899996.0
2005-10-31 10:25:00,115.55,115.608,115.55,115.574,1366000004.0
2005-10-31 10:30:00,115.563,115.588,115.532,115.581,891999998.0
2005-10-31 10:35:00,115.577,115.622,115.571,115.613,789000009.0
2005-10-31 10:40:00,115.622,115.662,115.622,115.627,974299995.0
2005-10-31 10:45:00,115.626,115.695,115.618,115.695,634700002.0
2005-10-31 10:50:00,115.692,115.692,115.671,115.674,805800001.0
2005-10-31 10:55:00,115.664,115.672,115.636,115.657,1115600003.0
2005-10-31 11:00:00,115.664,115.69,115.653,115.66,1365900006.0
2005-10-31 11:05:00,115.655,115.674,115.636,115.669,1237199990.0
2005-10-31 11:10:00,115.666,115.669,115.614,115.651,1136200003.0
2005-10-31 11:15:00,115.648,115.653,115.619,115.619,1296499996.0
2005-10-31 11:20:00,115.642,115.642,115.616,115.628,868300008.0
2005-10-31 11:25:00,115.63,115.653,115.62,115.629,943900012.0
2005-10-31 11:30:00,115.635,115.682,115.635,115.682,841299993.0
2005-10-31 11:35:00,115.683,115.705,115.662,115.683,1094599997.0
2005-10-31 11:40:00,115.677,115.807,115.677,115.8,846399997.0
2005-10-31 11:45:00,115.803,115.853,115.787,115.853,1065900002.0
2005-10-31 11:50:00,115.862,115.879,115.848,115.856,1484700005.0
2005-10-31 11:55:00,115.85,115.853,115.818,115.834,1082299998.0
2005-10-31 12:00:00,115.844,115.854,115.798,115.798,1048100001.0
2005-10-31 12:05:00,115.8,115.823,115.785,115.818,1086000014.0
2005-10-31 12:10:00,115.827,115.857,115.817,115.836,1561300001.0
2005-10-31 12:15:00,115.845,115.862,115.825,115.835,1525200002.0
2005-10-31 12:20:00,115.83,115.86,115.802,115.848,1283900011.0
2005-10-31 12:25:00,115.84,115.87,115.834,115.842,1128199988.0
2005-10-31 12:30:00,115.844,115.936,115.838,115.936,1276199993.0
2005-10-31 12:35:00,115.941,115.961,115.921,115.921,720200005.0
2005-10-31 12:40:00,115.93,115.978,115.93,115.964,897800005.0
2005-10-31 12:45:00,115.975,115.979,115.93,115.93,1427699990.0
2005-10-31 12:50:00,115.932,115.967,115.932,115.943,1216800010.0
2005-10-31 12:55:00,115.94,115.943,115.887,115.904,976599992.0
2005-10-31 13:00:00,115.91,115.964,115.91,115.964,1223300002.0
2005-10-31 13:05:00,115.972,116.059,115.952,116.031,1133499997.0
2005-10-31 13:10:00,116.039,116.039,115.912,115.912,1243400002.0
2005-10-31 13:15:00,115.911,115.953,115.911,115.953,1004800003.0
2005-10-31 13:20:00,115.959,115.977,115.941,115.953,1374400001.0
2005-10-31 13:25:00,115.952,115.952,115.925,115.927,686300005.0
2005-10-31 13:30:00,115.927,115.955,115.919,115.945,1518200006.0
2005-10-31 13:35:00,115.943,115.958,115.935,115.945,1071300002.0
2005-10-31 13:40:00,115.95,115.967,115.926,115.96,1382799996.0
2005-10-31 13:45:00,115.958,115.992,115.954,115.98,1241000003.0
2005-10-31 13:50:00,115.988,116.02,115.959,115.972,1130300000.0
2005-10-31 13:55:00,115.977,116.012,115.956,116.003,955000010.0
2005-10-31 14:00:00,116.017,116.017,115.95,115.95,1141800010.0
2005-10-31 14:05:00,115.946,115.997,115.934,115.987,962100003.0
2005-10-31 14:10:00,116.0,116.081,115.98,116.057,802600000.0
2005-10-31 14:15:00,116.06,116.119,116.031,116.119,1250800003.0
2005-10-31 14:20:00,116.119,116.14,116.107,116.117,1268700013.0
2005-10-31 14:25:00,116.115,116.116,116.09,116.113,1141600016.0
2005-10-31 14:30:00,116.117,116.186,116.117,116.179,1205700000.0
2005-10-31 14:35:00,116.168,116.179,116.155,116.16,925000003.0
2005-10-31 14:40:00,116.158,116.177,116.15,116.164,1067500000.0
2005-10-31 14:45:00,116.177,116.192,116.153,116.19,882199995.0
2005-10-31 14:50:00,116.19,116.196,116.137,116.195,1011600013.0
2005-10-31 14:55:00,116.19,116.19,116.123,116.134,1127800006.0
2005-10-31 15:00:00,116.134,116.182,116.134,116.163,915699996.0
2005-10-31 15:05:00,116.16,116.18,116.137,116.144,1105099997.0
2005-10-31 15:10:00,116.15,116.168,116.138,116.15,1174099998.0
2005-10-31 15:15:00,116.136,116.172,116.132,116.153,1171200002.0
2005-10-31 15:20:00,116.157,116.235,116.155,116.228,1483500024.0
2005-10-31 15:25:00,116.223,116.223,116.179,116.18,999899998.0
2005-10-31 15:30:00,116.198,116.27,116.198,116.213,1367499988.0
2005-10-31 15:35:00,116.205,116.22,116.176,116.199,1138800004.0
2005-10-31 15:40:00,116.205,116.242,116.205,116.232,965999989.0
2005-10-31 15:45:00,116.229,116.237,116.191,116.235,1292399987.0
2005-10-31 15:50:00,116.238,116.252,116.214,116.214,1049800004.0
2005-10-31 15:55:00,116.21,116.243,116.198,116.229,1031799998.0
2005-10-31 16:00:00,116.239,116.244,116.162,116.186,1118399997.0
2005-10-31 16:05:00,116.192,116.219,116.178,116.208,1116600001.0
2005-10-31 16:10:00,116.211,116.234,116.195,116.234,822000007.0
2005-10-31 16:15:00,116.223,116.223,116.113,116.122,1169100006.0
2005-10-31 16:20:00,116.133,116.133,116.108,116.118,872700009.0
2005-10-31 16:25:00,116.115,116.141,116.101,116.105,898400004.0
2005-10-31 16:30:00,116.105,116.119,116.08,116.08,970999995.0
2005-10-31 16:35:00,116.092,116.162,116.092,116.152,1663299989.0
2005-10-31 16:40:00,116.15,116.164,116.13,116.137,995899997.0
2005-10-31 16:45:00,116.143,116.216,116.131,116.205,1116299998.0
2005-10-31 16:50:00,116.207,116.264,116.207,116.233,1004499993.0
2005-10-31 16:55:00,116.218,116.274,116.205,116.242,1210099995.0
2005-10-31 17:00:00,116.235,116.276,116.223,116.274,1283400003.0
2005-10-31 17:05:00,116.274,116.321,116.266,116.305,1207300003.0
2005-10-31 17:10:00,116.32,116.376,116.319,116.345,984599996.0
2005-10-31 17:15:00,116.349,116.388,116.349,116.355,1196100001.0
2005-10-31 17:20:00,116.368,116.368,116.293,116.341,1295900003.0
2005-10-31 17:25:00,116.351,116.392,116.333,116.37,1030199989.0
2005-10-31 17:30:00,116.356,116.392,116.354,116.362,762200002.0
2005-10-31 17:35:00,116.352,116.368,116.336,116.368,868499999.0
2005-10-31 17:40:00,116.375,116.411,116.375,116.406,1229199991.0
2005-10-31 17:45:00,116.397,116.413,116.394,116.404,834200002.0
2005-10-31 17:50:00,116.408,116.438,116.381,116.393,1410200002.0
2005-10-31 17:55:00,116.392,116.406,116.361,116.388,1374899999.0
2005-10-31 18:00:00,116.38,116.389,116.29,116.33,8034199956.0
2005-10-31 18:05:00,116.32,116.35,116.3,116.35,7724799960.0
2005-10-31 18:10:00,116.36,116.373,116.34,116.36,9220099968.0
2005-10-31 18:15:00,116.35,116.41,116.35,116.39,9150299995.0
2005-10-31 18:20:00,116.4,116.41,116.38,116.39,8356999985.0
2005-10-31 18:25:00,116.4,116.42,116.359,116.42,7228200004.0
2005-10-31 18:30:00,116.34,116.41,116.337,116.4,9171500001.0
2005-10-31 18:35:00,116.4,116.4,116.316,116.317,6861599990.0
2005-10-31 18:40:00,116.322,116.44,116.322,116.348,6418100011.0
2005-10-31 18:45:00,116.342,116.351,116.325,116.331,5925200003.0
2005-10-31 18:50:00,116.334,116.373,116.317,116.364,8780699992.0
2005-10-31 18:55:00,116.36,116.385,116.353,116.363,6614700018.0
2005-10-31 19:00:00,116.362,116.368,116.286,116.331,4542500009.0
2005-10-31 19:05:00,116.322,116.46,116.289,116.338,6227499976.0
2005-10-31 19:10:00,116.339,116.36,116.336,116.345,3508199995.0
2005-10-31 19:15:00,116.348,116.396,116.338,116.382,6100800004.0
2005-10-31 19:20:00,116.381,116.412,116.38,116.38,5563499996.0
2005-10-31 19:25:00,116.376,116.418,116.353,116.411,6012099991.0
2005-10-31 19:30:00,116.404,116.439,116.368,116.409,7170500023.0
2005-10-31 19:35:00,116.405,116.432,116.385,116.432,4316200022.0
2005-10-31 19:40:00,116.407,116.458,116.379,116.435,4531000017.0
2005-10-31 19:45:00,116.422,116.438,116.389,116.414,4468499993.0
2005-10-31 19:50:00,116.419,116.435,116.384,116.416,5093300000.0
2005-10-31 19:55:00,116.41,116.46,116.41,116.437,4340600006.0
2005-10-31 20:00:00,116.433,116.442,116.402,116.442,3375799991.0
2005-10-31 20:05:00,116.44,116.462,116.431,116.437,5901199999.0
2005-10-31 20:10:00,116.445,116.467,116.36,116.435,6924899991.0
2005-10-31 20:15:00,116.438,116.458,116.406,116.407,4502000037.0
2005-10-31 20:20:00,116.4,116.405,116.381,116.385,4652899996.0
2005-10-31 20:25:00,116.397,116.436,116.386,116.4,5162400011.0
2005-10-31 20:30:00,116.39,116.411,116.353,116.386,3992000026.0
2005-10-31 20:35:00,116.378,116.414,116.347,116.358,3923699989.0
2005-10-31 20:40:00,116.36,116.393,116.325,116.381,5024300013.0
2005-10-31 20:45:00,116.385,116.421,116.361,116.373,6451100009.0
2005-10-31 20:50:00,116.398,116.41,116.351,116.368,4060100015.0
2005-10-31 20:55:00,116.39,116.39,116.34,116.35,6886199996.0
2005-10-31 21:00:00,116.365,116.398,116.352,116.375,5512499988.0
2005-10-31 21:05:00,116.372,116.379,116.339,116.354,4401199996.0
2005-10-31 21:10:00,116.358,116.387,116.345,116.361,3617300001.0
2005-10-31 21:15:00,116.361,116.4,116.333,116.4,6361800015.0
2005-10-31 21:20:00,116.385,116.416,116.37,116.381,7410400028.0
2005-10-31 21:25:00,116.385,116.422,116.377,116.397,4768700018.0
2005-10-31 21:30:00,116.39,116.408,116.373,116.38,2859299982.0
2005-10-31 21:35:00,116.389,116.426,116.369,116.414,1967799999.0
2005-10-31 21:40:00,116.417,116.437,116.376,116.39,4286300001.0
2005-10-31 21:45:00,116.385,116.401,116.358,116.379,3635600017.0
2005-10-31 21:50:00,116.385,116.407,116.373,116.378,2145899995.0
2005-10-31 21:55:00,116.371,116.383,116.334,116.334,1477699998.0
2005-10-31 22:00:00,116.331,116.35,116.323,116.348,3696300004.0
2005-10-31 22:05:00,116.355,116.362,116.335,116.343,1082500009.0
2005-10-31 22:10:00,116.352,116.369,116.329,116.345,2029799993.0
2005-10-31 22:15:00,116.352,116.399,116.348,116.369,2216200004.0
2005-10-31 22:20:00,116.383,116.392,116.356,116.371,889500002.0
2005-10-31 22:25:00,116.38,116.395,116.351,116.351,1997100013.0
2005-10-31 22:30:00,116.35,116.376,116.345,116.365,2716700021.0
2005-10-31 22:35:00,116.374,116.392,116.347,116.365,1772599994.0
2005-10-31 22:40:00,116.37,116.386,116.357,116.371,1929699986.0
2005-10-31 22:45:00,116.378,116.394,116.37,116.392,1819699993.0
2005-10-31 22:50:00,116.385,116.413,116.381,116.4,1906800010.0
2005-10-31 22:55:00,116.41,116.426,116.381,116.381,1872200004.0
2005-10-31 23:00:00,116.39,116.413,116.366,116.367,1522200000.0
2005-10-31 23:05:00,116.394,116.408,116.365,116.383,1194200004.0
2005-10-31 23:10:00,116.382,116.394,116.353,116.37,1502299993.0
2005-10-31 23:15:00,116.377,116.414,116.36,116.384,1077499999.0
2005-10-31 23:20:00,116.375,116.43,116.369,116.41,1101200001.0
2005-10-31 23:25:00,116.395,116.419,116.385,116.405,1508199998.0
2005-10-31 23:30:00,116.388,116.405,116.361,116.383,1262100002.0
2005-10-31 23:35:00,116.382,116.4,116.368,116.392,1374500000.0
2005-10-31 23:40:00,116.377,116.397,116.365,116.369,1451300005.0
2005-10-31 23:45:00,116.375,116.433,116.365,116.427,1246899989.0
2005-10-31 23:50:00,116.42,116.43,116.376,116.397,1239999991.0
2005-10-31 23:55:00,116.378,116.414,116.372,116.388,1069299998.0
2005-11-01 00:00:00,116.38,116.422,116.37,116.391,1019800007.0
2005-11-01 00:05:00,116.39,116.44,116.381,116.44,1602700003.0
2005-11-01 00:10:00,116.45,116.452,116.408,116.425,1469300007.0
2005-11-01 00:15:00,116.428,116.461,116.419,116.419,1365199998.0
2005-11-01 00:20:00,116.42,116.462,116.413,116.436,1207700009.0
2005-11-01 00:25:00,116.425,116.463,116.416,116.457,1235999996.0
2005-11-01 00:30:00,116.468,116.469,116.406,116.44,854700005.0
2005-11-01 00:35:00,116.458,116.459,116.405,116.456,1073600005.0
2005-11-01 00:40:00,116.454,116.454,116.414,116.434,1278500004.0
2005-11-01 00:45:00,116.431,116.503,116.41,116.433,1313000003.0
2005-11-01 00:50:00,116.415,116.661,116.405,116.462,983400012.0
2005-11-01 00:55:00,116.41,116.588,116.41,116.556,1179499995.0
2005-11-01 01:00:00,116.546,116.594,116.533,116.553,966099993.0
2005-11-01 01:05:00,116.557,116.573,116.536,116.557,1144699991.0
2005-11-01 01:10:00,116.567,116.594,116.549,116.594,1239600007.0
2005-11-01 01:15:00,116.599,116.633,116.58,116.588,1049800004.0
2005-11-01 01:20:00,116.595,116.605,116.529,116.546,1328799998.0
2005-11-01 01:25:00,116.548,116.58,116.532,116.544,1096699998.0
2005-11-01 01:30:00,116.544,116.585,116.544,116.578,1387900000.0
2005-11-01 01:35:00,116.587,116.587,116.524,116.531,1221100002.0
2005-11-01 01:40:00,116.53,116.542,116.484,116.497,1035199985.0
2005-11-01 01:45:00,116.504,116.55,116.477,116.488,1166699999.0
2005-11-01 01:50:00,116.49,116.518,116.476,116.493,1133400015.0
2005-11-01 01:55:00,116.494,116.494,116.42,116.42,968600006.0
2005-11-01 02:00:00,116.443,116.445,116.423,116.434,1423299993.0
2005-11-01 02:05:00,116.44,116.481,116.433,116.445,961599995.0
2005-11-01 02:10:00,116.437,116.47,116.399,116.408,1263299991.0
2005-11-01 02:15:00,116.411,116.445,116.402,116.406,1240600002.0
2005-11-01 02:20:00,116.407,116.476,116.4,116.46,1010899998.0
2005-11-01 02:25:00,116.453,116.461,116.422,116.427,1089200008.0
2005-11-01 02:30:00,116.449,116.465,116.41,116.429,1098100008.0
2005-11-01 02:35:00,116.418,116.459,116.416,116.42,1028400002.0
2005-11-01 02:40:00,116.433,116.462,116.414,116.45,1301199995.0
2005-11-01 02:45:00,116.439,116.493,116.435,116.478,1547599996.0
2005-11-01 02:50:00,116.485,116.572,116.453,116.56,1304299997.0
2005-11-01 02:55:00,116.566,116.6,116.522,116.559,1100299995.0
2005-11-01 03:00:00,116.54,116.572,116.51,116.545,1560099998.0
2005-11-01 03:05:00,116.54,116.54,116.486,116.503,1207100010.0
2005-11-01 03:10:00,116.51,116.515,116.458,116.476,1192800002.0
2005-11-01 03:15:00,116.48,116.481,116.442,116.459,963700000.0
2005-11-01 03:20:00,116.457,116.473,116.408,116.435,1421700001.0
2005-11-01 03:25:00,116.429,116.449,116.4,116.443,1219900009.0
2005-11-01 03:30:00,116.446,116.473,116.418,116.441,1123299996.0
2005-11-01 03:35:00,116.462,116.478,116.453,116.476,916700011.0
2005-11-01 03:40:00,116.466,116.512,116.444,116.492,1196500010.0
2005-11-01 03:45:00,116.497,116.523,116.458,116.523,1074000004.0
2005-11-01 03:50:00,116.531,116.545,116.494,116.543,1185900000.0
2005-11-01 03:55:00,116.539,116.595,116.524,116.588,1090199993.0
2005-11-01 04:00:00,116.59,116.59,116.524,116.556,960199998.0
2005-11-01 04:05:00,116.558,116.559,116.49,116.499,1591500007.0
2005-11-01 04:10:00,116.498,116.517,116.455,116.462,1146600011.0
2005-11-01 04:15:00,116.475,116.482,116.445,116.477,1109999997.0
2005-11-01 04:20:00,116.475,116.484,116.437,116.445,757800005.0
2005-11-01 04:25:00,116.458,116.475,116.424,116.458,1196999995.0
2005-11-01 04:30:00,116.465,116.476,116.423,116.47,1079200003.0
2005-11-01 04:35:00,116.466,116.488,116.429,116.449,1051200008.0
2005-11-01 04:40:00,116.465,116.493,116.465,116.476,854599991.0
2005-11-01 04:45:00,116.487,116.511,116.465,116.5,1077400005.0
2005-11-01 04:50:00,116.496,116.511,116.458,116.471,1039999998.0
2005-11-01 04:55:00,116.455,116.501,116.455,116.487,1148199992.0
2005-11-01 05:00:00,116.497,116.517,116.463,116.493,1177800004.0
2005-11-01 05:05:00,116.506,116.524,116.474,116.485,1072800023.0
2005-11-01 05:10:00,116.507,116.51,116.458,116.49,1116700002.0
2005-11-01 05:15:00,116.491,116.508,116.459,116.493,904900010.0
2005-11-01 05:20:00,116.502,116.533,116.484,116.526,1433300000.0
2005-11-01 05:25:00,116.532,116.542,116.498,116.526,1252899999.0
2005-11-01 05:30:00,116.533,116.553,116.514,116.545,1697000008.0
2005-11-01 05:35:00,116.552,116.559,116.531,116.546,1365199999.0
2005-11-01 05:40:00,116.55,116.551,116.504,116.529,1404400001.0
2005-11-01 05:45:00,116.534,116.553,116.503,116.549,1256000010.0
2005-11-01 05:50:00,116.555,116.56,116.495,116.532,1279400001.0
2005-11-01 05:55:00,116.529,116.529,116.492,116.518,1361500004.0
2005-11-01 06:00:00,116.517,116.533,116.494,116.497,1164699998.0
2005-11-01 06:05:00,116.528,116.53,116.479,116.526,1318400004.0
2005-11-01 06:10:00,116.52,116.553,116.494,116.542,986700008.0
2005-11-01 06:15:00,116.53,116.551,116.512,116.534,1354099997.0
2005-11-01 06:20:00,116.537,116.553,116.508,116.545,1345700010.0
2005-11-01 06:25:00,116.544,116.568,116.516,116.541,1489800016.0
2005-11-01 06:30:00,116.523,116.549,116.5,116.522,1115300011.0
2005-11-01 06:35:00,116.53,116.539,116.494,116.517,1068799993.0
2005-11-01 06:40:00,116.52,116.536,116.491,116.528,1347600008.0
2005-11-01 06:45:00,116.531,116.559,116.476,116.477,1109900001.0
2005-11-01 06:50:00,116.514,116.518,116.472,116.516,1017599991.0
2005-11-01 06:55:00,116.512,116.52,116.478,116.518,1144500008.0
2005-11-01 07:00:00,116.511,116.523,116.472,116.472,1117100010.0
2005-11-01 07:05:00,116.491,116.524,116.478,116.497,1491300012.0
2005-11-01 07:10:00,116.497,116.507,116.455,116.463,1167400002.0
2005-11-01 07:15:00,116.467,116.501,116.435,116.501,1150299988.0
2005-11-01 07:20:00,116.483,116.525,116.465,116.52,1158799995.0
2005-11-01 07:25:00,116.493,116.504,116.46,116.473,1263900001.0
2005-11-01 07:30:00,116.482,116.493,116.448,116.48,1250900009.0
2005-11-01 07:35:00,116.479,116.488,116.445,116.468,1093199988.0
2005-11-01 07:40:00,116.472,116.489,116.442,116.467,1452299993.0
2005-11-01 07:45:00,116.48,116.489,116.451,116.461,1230999989.0
2005-11-01 07:50:00,116.467,116.482,116.425,116.455,1129500002.0
2005-11-01 07:55:00,116.458,116.481,116.445,116.472,1143800006.0
2005-11-01 08:00:00,116.476,116.513,116.451,116.484,1257100002.0
2005-11-01 08:05:00,116.482,116.531,116.456,116.53,1377399998.0
2005-11-01 08:10:00,116.512,116.563,116.501,116.546,1304000005.0
2005-11-01 08:15:00,116.553,116.559,116.517,116.529,1390500000.0
2005-11-01 08:20:00,116.535,116.543,116.499,116.523,1104699997.0
2005-11-01 08:25:00,116.518,116.543,116.499,116.53,1133300002.0
2005-11-01 08:30:00,116.53,116.59,116.53,116.583,1096000007.0
2005-11-01 08:35:00,116.577,116.636,116.577,116.635,1025700008.0
2005-11-01 08:40:00,116.628,116.65,116.598,116.65,1305600003.0
2005-11-01 08:45:00,116.615,116.62,116.556,116.585,1075000011.0
2005-11-01 08:50:00,116.586,116.628,116.573,116.601,1201600004.0
2005-11-01 08:55:00,116.593,116.612,116.587,116.599,836999993.0
2005-11-01 09:00:00,116.603,116.605,116.55,116.561,1294899987.0
2005-11-01 09:05:00,116.57,116.602,116.564,116.575,1255299988.0
2005-11-01 09:10:00,116.554,116.557,116.504,116.531,1241100008.0
2005-11-01 09:15:00,116.535,116.542,116.473,116.502,950899999.0
2005-11-01 09:20:00,116.488,116.488,116.437,116.452,801799996.0
2005-11-01 09:25:00,116.455,116.48,116.443,116.443,1115300003.0
2005-11-01 09:30:00,116.446,116.475,116.445,116.464,1018799996.0
2005-11-01 09:35:00,116.473,116.53,116.47,116.521,1298400011.0
2005-11-01 09:40:00,116.522,116.53,116.5,116.501,1482000011.0
2005-11-01 09:45:00,116.498,116.541,116.49,116.535,1095500006.0
2005-11-01 09:50:00,116.535,116.565,116.517,116.517,864000004.0
2005-11-01 09:55:00,116.527,116.531,116.473,116.52,746500000.0
2005-11-01 10:00:00,116.528,116.543,116.508,116.538,1085499996.0
2005-11-01 10:05:00,116.542,116.542,116.518,116.53,1038400003.0
2005-11-01 10:10:00,116.536,116.589,116.532,116.568,1239200004.0
2005-11-01 10:15:00,116.567,116.58,116.503,116.51,1223599997.0
2005-11-01 10:20:00,116.512,116.562,116.485,116.485,1040700001.0
2005-11-01 10:25:00,116.483,116.51,116.477,116.506,1065800009.0
2005-11-01 10:30:00,116.518,116.568,116.48,116.56,1185000005.0
2005-11-01 10:35:00,116.56,116.573,116.527,116.54,1026099985.0
2005-11-01 10:40:00,116.539,116.569,116.528,116.55,1137400003.0
2005-11-01 10:45:00,116.548,116.584,116.545,116.584,1109999997.0
2005-11-01 10:50:00,116.575,116.589,116.556,116.566,1249500007.0
2005-11-01 10:55:00,116.573,116.653,116.573,116.653,1388599981.0
2005-11-01 11:00:00,116.66,116.701,116.612,116.698,992400006.0
2005-11-01 11:05:00,116.705,116.737,116.696,116.708,1098500000.0
2005-11-01 11:10:00,116.712,116.712,116.661,116.683,1024399996.0
2005-11-01 11:15:00,116.684,116.722,116.682,116.709,1023500002.0
2005-11-01 11:20:00,116.718,116.734,116.714,116.72,1114299992.0
2005-11-01 11:25:00,116.71,116.71,116.656,116.677,1150399991.0
2005-11-01 11:30:00,116.65,116.657,116.621,116.641,873600001.0
2005-11-01 11:35:00,116.642,116.662,116.625,116.628,900300000.0
2005-11-01 11:40:00,116.618,116.631,116.602,116.618,1027899991.0
2005-11-01 11:45:00,116.627,116.631,116.57,116.572,821000013.0
2005-11-01 11:50:00,116.55,116.561,116.532,116.545,1394700009.0
2005-11-01 11:55:00,116.541,116.557,116.5,116.5,993500003.0
2005-11-01 12:00:00,116.483,116.507,116.473,116.488,991800005.0
2005-11-01 12:05:00,116.488,116.532,116.485,116.522,1445000006.0
2005-11-01 12:10:00,116.524,116.536,116.486,116.488,960100002.0
2005-11-01 12:15:00,116.497,116.541,116.48,116.535,1433400006.0
2005-11-01 12:20:00,116.534,116.539,116.5,116.512,1110800007.0
2005-11-01 12:25:00,116.52,116.584,116.512,116.572,1214300003.0
2005-11-01 12:30:00,116.557,116.584,116.508,116.518,1087600005.0
2005-11-01 12:35:00,116.525,116.538,116.499,116.501,921000001.0
2005-11-01 12:40:00,116.507,116.526,116.483,116.483,1073799997.0
2005-11-01 12:45:00,116.487,116.532,116.482,116.49,1486699999.0
2005-11-01 12:50:00,116.491,116.565,116.491,116.553,857799996.0
2005-11-01 12:55:00,116.568,116.617,116.547,116.6,1378900003.0
2005-11-01 13:00:00,116.593,116.625,116.583,116.583,817400001.0
2005-11-01 13:05:00,116.58,116.588,116.56,116.571,1128599996.0
2005-11-01 13:10:00,116.582,116.589,116.561,116.578,859300001.0
2005-11-01 13:15:00,116.58,116.619,116.577,116.595,1013499999.0
2005-11-01 13:20:00,116.602,116.621,116.594,116.602,1219900020.0
2005-11-01 13:25:00,116.606,116.627,116.602,116.615,973799997.0
2005-11-01 13:30:00,116.618,116.655,116.608,116.608,1511899988.0
2005-11-01 13:35:00,116.598,116.606,116.561,116.606,1092500000.0
2005-11-01 13:40:00,116.606,116.628,116.576,116.59,1344699998.0
2005-11-01 13:45:00,116.594,116.63,116.594,116.61,1434399986.0
2005-11-01 13:50:00,116.617,116.625,116.577,116.593,1039300006.0
2005-11-01 13:55:00,116.593,116.6,116.519,116.519,1071900005.0
2005-11-01 14:00:00,116.524,116.544,116.51,116.518,1273299989.0
2005-11-01 14:05:00,116.518,116.528,116.502,116.519,987199997.0
2005-11-01 14:10:00,116.529,116.563,116.529,116.553,919200012.0
2005-11-01 14:15:00,116.547,116.612,116.545,116.607,1303999986.0
2005-11-01 14:20:00,116.604,116.622,116.597,116.605,1013900004.0
2005-11-01 14:25:00,116.608,116.613,116.534,116.543,914799996.0
2005-11-01 14:30:00,116.54,116.555,116.456,116.456,943300002.0
2005-11-01 14:35:00,116.456,116.509,116.456,116.504,866300000.0
2005-11-01 14:40:00,116.505,116.522,116.485,116.503,853600006.0
2005-11-01 14:45:00,116.507,116.558,116.507,116.555,489000007.0
2005-11-01 14:50:00,116.554,116.583,116.533,116.565,1365900011.0
2005-11-01 14:55:00,116.56,116.561,116.534,116.534,695400005.0
2005-11-01 15:00:00,116.525,116.566,116.509,116.559,925799993.0
2005-11-01 15:05:00,116.57,116.583,116.562,116.568,960199998.0
2005-11-01 15:10:00,116.565,116.571,116.535,116.571,1240200009.0
2005-11-01 15:15:00,116.572,116.583,116.542,116.548,1162799996.0
2005-11-01 15:20:00,116.555,116.562,116.521,116.521,1429699996.0
2005-11-01 15:25:00,116.524,116.543,116.517,116.54,912200003.0
2005-11-01 15:30:00,116.541,116.541,116.509,116.541,950799997.0
2005-11-01 15:35:00,116.55,116.559,116.522,116.524,1277499994.0
2005-11-01 15:40:00,116.522,116.533,116.508,116.522,967000002.0
2005-11-01 15:45:00,116.525,116.542,116.512,116.52,1213499991.0
2005-11-01 15:50:00,116.518,116.578,116.518,116.578,1283199992.0
2005-11-01 15:55:00,116.584,116.629,116.584,116.608,931100002.0
2005-11-01 16:00:00,116.61,116.646,116.599,116.599,1242699996.0
2005-11-01 16:05:00,116.607,116.638,116.591,116.591,986199998.0
2005-11-01 16:10:00,116.59,116.59,116.558,116.578,767200001.0
2005-11-01 16:15:00,116.573,116.577,116.54,116.56,943600002.0
2005-11-01 16:20:00,116.569,116.61,116.56,116.601,1241400008.0
2005-11-01 16:25:00,116.602,116.61,116.589,116.599,703500006.0
2005-11-01 16:30:00,116.593,116.617,116.573,116.6,885699994.0
2005-11-01 16:35:00,116.608,116.664,116.608,116.66,1329900000.0
2005-11-01 16:40:00,116.657,116.678,116.645,116.653,884900009.0
2005-11-01 16:45:00,116.653,116.653,116.6,116.619,1536900013.0
2005-11-01 16:50:00,116.617,116.634,116.61,116.634,1004399992.0
2005-11-01 16:55:00,116.631,116.665,116.629,116.643,1238100003.0
2005-11-01 17:00:00,116.657,116.737,116.657,116.723,1155199998.0
2005-11-01 17:05:00,116.729,116.745,116.628,116.665,1011499994.0
2005-11-01 17:10:00,116.656,116.666,116.615,116.637,1196300010.0
2005-11-01 17:15:00,116.632,116.633,116.571,116.603,1079300001.0
2005-11-01 17:20:00,116.61,116.667,116.606,116.641,1101000001.0
2005-11-01 17:25:00,116.641,116.692,116.619,116.692,1226800014.0
2005-11-01 17:30:00,116.695,116.726,116.672,116.726,1555399998.0
2005-11-01 17:35:00,116.73,116.73,116.683,116.702,1185799995.0
2005-11-01 17:40:00,116.693,116.744,116.691,116.708,1114100000.0
2005-11-01 17:45:00,116.701,116.713,116.645,116.645,1017900012.0
2005-11-01 17:50:00,116.646,116.658,116.622,116.655,1404600001.0
2005-11-01 17:55:00,116.654,116.669,116.623,116.651,911099997.0
2005-11-01 18:00:00,116.646,116.67,116.646,116.66,7543699952.0
2005-11-01 18:05:00,116.65,116.67,116.64,116.66,8574499920.0
2005-11-01 18:10:00,116.606,116.69,116.598,116.69,7082799997.0
2005-11-01 18:15:00,116.7,116.7,116.61,116.61,7340600014.0
2005-11-01 18:20:00,116.62,116.66,116.57,116.66,10278499975.0
2005-11-01 18:25:00,116.65,116.67,116.59,116.67,9044199974.0
2005-11-01 18:30:00,116.575,116.64,116.547,116.57,9177000038.0
2005-11-01 18:35:00,116.55,116.631,116.524,116.615,6929400034.0
2005-11-01 18:40:00,116.62,116.632,116.604,116.607,6846600023.0
2005-11-01 18:45:00,116.608,116.624,116.595,116.6,5672299996.0
2005-11-01 18:50:00,116.604,116.62,116.596,116.605,8965900006.0
2005-11-01 18:55:00,116.602,116.635,116.602,116.623,6747699988.0
2005-11-01 19:00:00,116.62,116.67,116.608,116.66,4753800030.0
2005-11-01 19:05:00,116.652,116.658,116.633,116.643,6338000002.0
2005-11-01 19:10:00,116.647,116.672,116.638,116.672,3777900012.0
2005-11-01 19:15:00,116.678,116.695,116.603,116.603,6050400009.0
2005-11-01 19:20:00,116.601,116.653,116.569,116.653,4638999988.0
2005-11-01 19:25:00,116.652,116.661,116.61,116.661,6300400004.0
2005-11-01 19:30:00,116.66,116.66,116.559,116.559,6769999958.0
2005-11-01 19:35:00,116.556,116.621,116.556,116.595,3924899999.0
2005-11-01 19:40:00,116.595,116.646,116.579,116.608,4389999980.0
2005-11-01 19:45:00,116.607,116.637,116.601,116.613,4713500011.0
2005-11-01 19:50:00,116.614,116.62,116.572,116.585,4528000011.0
2005-11-01 19:55:00,116.577,116.619,116.574,116.597,4000800002.0
2005-11-01 20:00:00,116.597,116.619,116.577,116.595,3858499978.0
2005-11-01 20:05:00,116.605,116.631,116.562,116.609,5068300006.0
2005-11-01 20:10:00,116.617,116.639,116.597,116.625,5669899977.0
2005-11-01 20:15:00,116.623,116.638,116.607,116.618,4340400010.0
2005-11-01 20:20:00,116.614,116.65,116.597,116.625,4895799999.0
2005-11-01 20:25:00,116.613,116.69,116.59,116.67,6848199997.0
2005-11-01 20:30:00,116.66,116.68,116.604,116.607,7473200004.0
2005-11-01 20:35:00,116.605,116.629,116.59,116.615,3436900016.0
2005-11-01 20:40:00,116.71,116.71,116.585,116.622,6916500036.0
2005-11-01 20:45:00,116.624,116.649,116.594,116.619,7107800011.0
2005-11-01 20:50:00,116.62,116.64,116.609,116.618,4195700002.0
2005-11-01 20:55:00,116.619,116.68,116.595,116.67,5880000013.0
2005-11-01 21:00:00,116.66,116.67,116.56,116.585,4300400009.0
2005-11-01 21:05:00,116.585,116.608,116.569,116.601,3632500005.0
2005-11-01 21:10:00,116.602,116.627,116.587,116.6,3741299990.0
2005-11-01 21:15:00,116.598,116.645,116.523,116.562,6841000015.0
2005-11-01 21:20:00,116.562,116.675,116.513,116.656,6451599994.0
2005-11-01 21:25:00,116.666,116.713,116.656,116.657,4757800015.0
2005-11-01 21:30:00,116.662,116.688,116.579,116.614,3558100026.0
2005-11-01 21:35:00,116.632,116.74,116.632,116.718,2050500016.0
2005-11-01 21:40:00,116.708,116.717,116.658,116.671,4615099991.0
2005-11-01 21:45:00,116.665,116.689,116.646,116.648,3780600000.0
2005-11-01 21:50:00,116.647,116.67,116.638,116.655,1906700004.0
2005-11-01 21:55:00,116.66,116.672,116.641,116.653,1748799997.0
2005-11-01 22:00:00,116.649,116.68,116.639,116.653,4167799989.0
2005-11-01 22:05:00,116.673,116.721,116.65,116.706,1204799995.0
2005-11-01 22:10:00,116.705,116.717,116.671,116.685,1739899986.0
2005-11-01 22:15:00,116.689,116.707,116.663,116.678,2282800000.0
2005-11-01 22:20:00,116.682,116.691,116.661,116.671,1118500007.0
2005-11-01 22:25:00,116.672,116.674,116.638,116.638,1872200008.0
2005-11-01 22:30:00,116.643,116.667,116.62,116.641,2662599992.0
2005-11-01 22:35:00,116.65,116.661,116.616,116.627,1943600018.0
2005-11-01 22:40:00,116.63,116.657,116.584,116.604,1587499986.0
2005-11-01 22:45:00,116.61,116.657,116.607,116.648,1514600023.0
2005-11-01 22:50:00,116.644,116.665,116.592,116.6,1771399998.0
2005-11-01 22:55:00,116.601,116.646,116.59,116.595,1881999996.0
2005-11-01 23:00:00,116.6,116.631,116.581,116.598,920899997.0
2005-11-01 23:05:00,116.599,116.621,116.583,116.611,1016200005.0
2005-11-01 23:10:00,116.608,116.634,116.592,116.604,1184099997.0
2005-11-01 23:15:00,116.614,116.696,116.614,116.65,957399994.0
2005-11-01 23:20:00,116.662,116.674,116.644,116.645,1132500002.0
2005-11-01 23:25:00,116.65,116.675,116.633,116.641,1418100002.0
2005-11-01 23:30:00,116.64,116.658,116.631,116.639,1005200006.0
2005-11-01 23:35:00,116.638,116.672,116.622,116.663,1405400006.0
2005-11-01 23:40:00,116.653,116.665,116.601,116.603,1194099998.0
2005-11-01 23:45:00,116.613,116.692,116.595,116.687,1498699995.0
2005-11-01 23:50:00,116.698,116.724,116.693,116.703,1289100012.0
2005-11-01 23:55:00,116.715,116.757,116.708,116.746,1245200002.0
2005-11-02 00:00:00,116.739,116.75,116.7,116.736,1432399994.0
2005-11-02 00:05:00,116.748,116.75,116.709,116.717,1440399995.0
2005-11-02 00:10:00,116.728,116.747,116.699,116.721,1226900006.0
2005-11-02 00:15:00,116.715,116.732,116.69,116.695,1008599991.0
2005-11-02 00:20:00,116.707,116.721,116.665,116.669,1105500005.0
2005-11-02 00:25:00,116.703,116.709,116.615,116.658,1329999998.0
2005-11-02 00:30:00,116.658,116.669,116.62,116.669,1194099995.0
2005-11-02 00:35:00,116.68,116.691,116.633,116.65,983600002.0
2005-11-02 00:40:00,116.648,116.664,116.62,116.624,1083900005.0
2005-11-02 00:45:00,116.623,116.682,116.619,116.662,1224200003.0
2005-11-02 00:50:00,116.638,116.658,116.601,116.601,1086200004.0
2005-11-02 00:55:00,116.602,116.666,116.602,116.666,1023899998.0
2005-11-02 01:00:00,116.671,116.678,116.649,116.671,1121299997.0
2005-11-02 01:05:00,116.69,116.731,116.69,116.711,824900002.0
2005-11-02 01:10:00,116.748,116.75,116.696,116.711,1253600003.0
2005-11-02 01:15:00,116.713,116.755,116.694,116.73,1111700000.0
2005-11-02 01:20:00,116.735,116.744,116.708,116.725,1304100009.0
2005-11-02 01:25:00,116.737,116.826,116.725,116.779,1272400002.0
2005-11-02 01:30:00,116.777,116.788,116.752,116.752,1252600000.0
2005-11-02 01:35:00,116.756,116.815,116.754,116.788,1059800002.0
2005-11-02 01:40:00,116.786,116.838,116.786,116.81,874199993.0
2005-11-02 01:45:00,116.8,116.833,116.766,116.771,1089299994.0
2005-11-02 01:50:00,116.759,116.772,116.74,116.766,1219199994.0
2005-11-02 01:55:00,116.769,116.789,116.747,116.757,1346300012.0
2005-11-02 02:00:00,116.756,116.788,116.739,116.739,1216999998.0
2005-11-02 02:05:00,116.752,116.776,116.745,116.754,1235600012.0
2005-11-02 02:10:00,116.75,116.813,116.744,116.788,1468099990.0
2005-11-02 02:15:00,116.788,116.818,116.785,116.816,833699997.0
2005-11-02 02:20:00,116.816,116.831,116.775,116.789,1258800000.0
2005-11-02 02:25:00,116.79,116.811,116.771,116.777,967400005.0
2005-11-02 02:30:00,116.782,116.806,116.765,116.776,1124800005.0
2005-11-02 02:35:00,116.763,116.772,116.735,116.748,1284500004.0
2005-11-02 02:40:00,116.754,116.782,116.745,116.768,1294000008.0
2005-11-02 02:45:00,116.762,116.781,116.717,116.739,1252500007.0
2005-11-02 02:50:00,116.739,116.789,116.732,116.785,1204699991.0
2005-11-02 02:55:00,116.793,116.807,116.772,116.79,1438100003.0
2005-11-02 03:00:00,116.796,116.831,116.796,116.806,1345799985.0
2005-11-02 03:05:00,116.805,116.833,116.781,116.833,1241900003.0
2005-11-02 03:10:00,116.838,116.84,116.795,116.795,1345900002.0
2005-11-02 03:15:00,116.808,116.829,116.8,116.813,1493799996.0
2005-11-02 03:20:00,116.818,116.854,116.813,116.835,1141400003.0
2005-11-02 03:25:00,116.838,116.85,116.807,116.85,1434999991.0
2005-11-02 03:30:00,116.852,116.87,116.804,116.826,1282400000.0
2005-11-02 03:35:00,116.825,116.848,116.798,116.821,1102899997.0
2005-11-02 03:40:00,116.822,116.843,116.795,116.822,1165600008.0
2005-11-02 03:45:00,116.825,116.838,116.782,116.785,1110599990.0
2005-11-02 03:50:00,116.798,116.811,116.755,116.767,1336000003.0
2005-11-02 03:55:00,116.77,116.798,116.755,116.775,1317500008.0
2005-11-02 04:00:00,116.767,116.807,116.758,116.79,1012999995.0
2005-11-02 04:05:00,116.788,116.803,116.751,116.778,1337499989.0
2005-11-02 04:10:00,116.79,116.807,116.753,116.755,1172399999.0
2005-11-02 04:15:00,116.742,116.769,116.731,116.743,1053400005.0
2005-11-02 04:20:00,116.753,116.785,116.73,116.757,1048799995.0
2005-11-02 04:25:00,116.745,116.785,116.729,116.778,1391699999.0
2005-11-02 04:30:00,116.757,116.785,116.748,116.778,1153700006.0
2005-11-02 04:35:00,116.782,116.801,116.759,116.774,1274000001.0
2005-11-02 04:40:00,116.795,116.806,116.747,116.764,1401599996.0
2005-11-02 04:45:00,116.76,116.785,116.738,116.752,1262399995.0
2005-11-02 04:50:00,116.755,116.773,116.734,116.753,953599988.0
2005-11-02 04:55:00,116.759,116.78,116.734,116.753,1437699996.0
2005-11-02 05:00:00,116.76,116.778,116.723,116.773,1190800007.0
2005-11-02 05:05:00,116.781,116.786,116.745,116.76,1327400000.0
2005-11-02 05:10:00,116.775,116.805,116.742,116.782,1111600008.0
2005-11-02 05:15:00,116.788,116.809,116.772,116.774,1392099997.0
2005-11-02 05:20:00,116.782,116.81,116.747,116.75,1278799999.0
2005-11-02 05:25:00,116.744,116.787,116.744,116.748,1436300000.0
2005-11-02 05:30:00,116.743,116.765,116.719,116.727,1366499994.0
2005-11-02 05:35:00,116.75,116.761,116.711,116.73,1134300003.0
2005-11-02 05:40:00,116.728,116.759,116.719,116.736,1240899989.0
2005-11-02 05:45:00,116.745,116.777,116.724,116.75,1006300001.0
2005-11-02 05:50:00,116.745,116.77,116.727,116.756,1136799997.0
2005-11-02 05:55:00,116.752,116.772,116.727,116.737,1220499993.0
2005-11-02 06:00:00,116.74,116.773,116.727,116.73,1285000003.0
2005-11-02 06:05:00,116.735,116.76,116.709,116.717,1175299990.0
2005-11-02 06:10:00,116.715,116.74,116.691,116.733,1299499996.0
2005-11-02 06:15:00,116.71,116.77,116.71,116.729,1012300003.0
2005-11-02 06:20:00,116.726,116.769,116.723,116.739,1152799996.0
2005-11-02 06:25:00,116.745,116.764,116.705,116.759,1435900010.0
2005-11-02 06:30:00,116.77,116.802,116.757,116.793,1314799992.0
2005-11-02 06:35:00,116.772,116.807,116.756,116.756,1062499997.0
2005-11-02 06:40:00,116.765,116.8,116.764,116.792,952399989.0
2005-11-02 06:45:00,116.765,116.789,116.758,116.759,1053600001.0
2005-11-02 06:50:00,116.772,116.816,116.766,116.796,1178799999.0
2005-11-02 06:55:00,116.785,116.814,116.751,116.777,1064599991.0
2005-11-02 07:00:00,116.785,116.795,116.738,116.755,1051399995.0
2005-11-02 07:05:00,116.77,116.792,116.731,116.731,1086100012.0
2005-11-02 07:10:00,116.739,116.776,116.732,116.734,1132100017.0
2005-11-02 07:15:00,116.748,116.767,116.715,116.72,1178700010.0
2005-11-02 07:20:00,116.757,116.784,116.731,116.732,1140499992.0
2005-11-02 07:25:00,116.754,116.774,116.718,116.742,1278799995.0
2005-11-02 07:30:00,116.715,116.77,116.713,116.748,1557899995.0
2005-11-02 07:35:00,116.757,116.778,116.714,116.725,966499999.0
2005-11-02 07:40:00,116.727,116.753,116.714,116.723,1236400002.0
2005-11-02 07:45:00,116.723,116.754,116.713,116.727,892900001.0
2005-11-02 07:50:00,116.723,116.772,116.722,116.732,895999991.0
2005-11-02 07:55:00,116.731,116.791,116.709,116.76,1195700010.0
2005-11-02 08:00:00,116.755,116.785,116.745,116.762,1048999990.0
2005-11-02 08:05:00,116.769,116.79,116.745,116.771,1016000002.0
2005-11-02 08:10:00,116.767,116.8,116.74,116.74,1111900007.0
2005-11-02 08:15:00,116.756,116.784,116.741,116.745,1227000001.0
2005-11-02 08:20:00,116.742,116.766,116.731,116.75,1040099998.0
2005-11-02 08:25:00,116.755,116.766,116.72,116.764,938000001.0
2005-11-02 08:30:00,116.75,116.782,116.734,116.759,813199996.0
2005-11-02 08:35:00,116.79,116.794,116.757,116.768,936200009.0
2005-11-02 08:40:00,116.779,116.806,116.754,116.76,1082699992.0
2005-11-02 08:45:00,116.76,116.795,116.749,116.749,1215200003.0
2005-11-02 08:50:00,116.749,116.783,116.735,116.749,1185399992.0
2005-11-02 08:55:00,116.75,116.785,116.741,116.753,1106600005.0
2005-11-02 09:00:00,116.759,116.811,116.759,116.795,927100001.0
2005-11-02 09:05:00,116.802,116.85,116.802,116.832,912800003.0
2005-11-02 09:10:00,116.815,116.821,116.797,116.805,1204999999.0
2005-11-02 09:15:00,116.806,116.814,116.748,116.763,929699999.0
2005-11-02 09:20:00,116.767,116.839,116.759,116.793,1088999997.0
2005-11-02 09:25:00,116.79,116.821,116.778,116.804,1070900007.0
2005-11-02 09:30:00,116.795,116.815,116.774,116.815,1019200011.0
2005-11-02 09:35:00,116.822,116.844,116.81,116.81,1272199996.0
2005-11-02 09:40:00,116.817,116.852,116.807,116.828,1223700013.0
2005-11-02 09:45:00,116.828,116.832,116.804,116.832,1102100002.0
2005-11-02 09:50:00,116.838,116.856,116.783,116.783,716900002.0
2005-11-02 09:55:00,116.79,116.831,116.779,116.818,1076799999.0
2005-11-02 10:00:00,116.82,116.835,116.8,116.81,964900000.0
2005-11-02 10:05:00,116.817,116.848,116.806,116.832,1106499998.0
2005-11-02 10:10:00,116.836,116.887,116.835,116.872,1327600004.0
2005-11-02 10:15:00,116.863,116.878,116.843,116.85,1392500001.0
2005-11-02 10:20:00,116.852,116.888,116.846,116.848,1097800004.0
2005-11-02 10:25:00,116.85,116.873,116.85,116.861,958800005.0
2005-11-02 10:30:00,116.867,116.903,116.865,116.874,1147600010.0
2005-11-02 10:35:00,116.869,116.9,116.86,116.877,1104400009.0
2005-11-02 10:40:00,116.875,116.875,116.847,116.847,1161100016.0
2005-11-02 10:45:00,116.848,116.895,116.848,116.895,944799997.0
2005-11-02 10:50:00,116.892,116.9,116.877,116.89,1109400002.0
2005-11-02 10:55:00,116.888,116.926,116.879,116.879,1066000005.0
2005-11-02 11:00:00,116.89,116.916,116.885,116.89,1249999995.0
2005-11-02 11:05:00,116.888,116.92,116.887,116.902,1530899994.0
2005-11-02 11:10:00,116.9,116.908,116.86,116.908,1181300001.0
2005-11-02 11:15:00,116.91,116.924,116.893,116.916,990200001.0
2005-11-02 11:20:00,116.9,116.927,116.887,116.904,1114899999.0
2005-11-02 11:25:00,116.897,116.925,116.897,116.899,1199300002.0
2005-11-02 11:30:00,116.905,116.938,116.889,116.896,808099995.0
2005-11-02 11:35:00,116.902,116.925,116.894,116.91,1039099991.0
2005-11-02 11:40:00,116.899,116.914,116.88,116.891,1122700006.0
2005-11-02 11:45:00,116.895,116.921,116.881,116.9,1168199994.0
2005-11-02 11:50:00,116.9,116.907,116.867,116.867,1768299996.0
2005-11-02 11:55:00,116.863,116.917,116.861,116.879,1172499991.0
2005-11-02 12:00:00,116.873,116.878,116.845,116.858,1148100003.0
2005-11-02 12:05:00,116.861,116.877,116.85,116.85,1330599999.0
2005-11-02 12:10:00,116.852,116.853,116.835,116.838,1111100003.0
2005-11-02 12:15:00,116.853,116.869,116.839,116.855,1272500005.0
2005-11-02 12:20:00,116.864,116.897,116.848,116.857,1205099999.0
2005-11-02 12:25:00,116.848,116.889,116.847,116.87,906699991.0
2005-11-02 12:30:00,116.873,116.896,116.854,116.879,1037899999.0
2005-11-02 12:35:00,116.883,116.907,116.855,116.892,893800000.0
2005-11-02 12:40:00,116.901,116.916,116.868,116.873,877299997.0
2005-11-02 12:45:00,116.885,116.911,116.875,116.882,1522800003.0
2005-11-02 12:50:00,116.88,116.904,116.87,116.877,813399998.0
2005-11-02 12:55:00,116.885,116.912,116.857,116.881,1051599994.0
2005-11-02 13:00:00,116.875,116.911,116.867,116.9,1235900000.0
2005-11-02 13:05:00,116.901,116.932,116.895,116.92,1104099996.0
2005-11-02 13:10:00,116.923,116.936,116.91,116.928,896800002.0
2005-11-02 13:15:00,116.93,116.934,116.917,116.926,951199998.0
2005-11-02 13:20:00,116.927,116.95,116.907,116.928,1052500013.0
2005-11-02 13:25:00,116.925,116.943,116.921,116.934,849600002.0
2005-11-02 13:30:00,116.933,116.961,116.923,116.946,1329000005.0
2005-11-02 13:35:00,116.942,116.961,116.933,116.94,1324999990.0
2005-11-02 13:40:00,116.942,116.97,116.935,116.946,1154400009.0
2005-11-02 13:45:00,116.94,116.961,116.931,116.94,1029399988.0
2005-11-02 13:50:00,116.942,116.974,116.926,116.946,1397999991.0
2005-11-02 13:55:00,116.947,116.976,116.936,116.955,1317000004.0
2005-11-02 14:00:00,116.96,116.978,116.937,116.95,969200001.0
2005-11-02 14:05:00,116.952,116.961,116.944,116.947,942299996.0
2005-11-02 14:10:00,116.958,116.972,116.949,116.952,969300005.0
2005-11-02 14:15:00,116.957,116.978,116.935,116.955,1058900006.0
2005-11-02 14:20:00,116.95,116.963,116.936,116.936,1256700003.0
2005-11-02 14:25:00,116.955,116.976,116.936,116.938,975800004.0
2005-11-02 14:30:00,116.93,116.955,116.93,116.952,1000599998.0
2005-11-02 14:35:00,116.957,116.973,116.942,116.961,1027900007.0
2005-11-02 14:40:00,116.958,116.977,116.934,116.945,1168299993.0
2005-11-02 14:45:00,116.948,116.963,116.936,116.953,911399997.0
2005-11-02 14:50:00,116.958,116.975,116.924,116.947,1246000006.0
2005-11-02 14:55:00,116.943,116.953,116.924,116.942,1056600011.0
2005-11-02 15:00:00,116.937,116.969,116.929,116.938,1059699995.0
2005-11-02 15:05:00,116.947,116.957,116.926,116.937,1117200005.0
2005-11-02 15:10:00,116.935,116.952,116.915,116.929,1171499992.0
2005-11-02 15:15:00,116.925,116.934,116.908,116.911,918000010.0
2005-11-02 15:20:00,116.915,116.915,116.881,116.899,1353100006.0
2005-11-02 15:25:00,116.902,116.931,116.902,116.916,791600001.0
2005-11-02 15:30:00,116.922,116.937,116.901,116.905,912800000.0
2005-11-02 15:35:00,116.902,116.912,116.891,116.9,1270099998.0
2005-11-02 15:40:00,116.903,116.914,116.899,116.902,909999997.0
2005-11-02 15:45:00,116.905,116.916,116.89,116.898,1031599999.0
2005-11-02 15:50:00,116.89,116.904,116.871,116.871,898100008.0
2005-11-02 15:55:00,116.86,116.872,116.807,116.817,1039099984.0
2005-11-02 16:00:00,116.826,116.834,116.784,116.786,1069999995.0
2005-11-02 16:05:00,116.788,116.826,116.76,116.785,1007799990.0
2005-11-02 16:10:00,116.795,116.818,116.743,116.791,1026600004.0
2005-11-02 16:15:00,116.795,116.805,116.762,116.762,1397000003.0
2005-11-02 16:20:00,116.769,116.794,116.754,116.763,1357400009.0
2005-11-02 16:25:00,116.765,116.812,116.743,116.812,991000002.0
2005-11-02 16:30:00,116.813,116.855,116.795,116.798,1358099997.0
2005-11-02 16:35:00,116.804,116.814,116.775,116.781,1330300003.0
2005-11-02 16:40:00,116.779,116.821,116.77,116.812,1163899994.0
2005-11-02 16:45:00,116.81,116.862,116.775,116.852,1003799992.0
2005-11-02 16:50:00,116.848,116.863,116.838,116.863,1094700006.0
2005-11-02 16:55:00,116.86,116.874,116.782,116.782,1356000008.0
2005-11-02 17:00:00,116.78,116.85,116.78,116.808,1160600001.0
2005-11-02 17:05:00,116.815,116.852,116.815,116.846,811100005.0
2005-11-02 17:10:00,116.853,116.855,116.831,116.844,977500005.0
2005-11-02 17:15:00,116.838,116.838,116.794,116.812,784799991.0
2005-11-02 17:20:00,116.824,116.83,116.802,116.802,1188899997.0
2005-11-02 17:25:00,116.8,116.841,116.794,116.818,857199994.0
2005-11-02 17:30:00,116.812,116.821,116.728,116.801,1002100009.0
2005-11-02 17:35:00,116.813,116.833,116.806,116.832,1178299994.0
2005-11-02 17:40:00,116.822,116.845,116.818,116.828,1316799999.0
2005-11-02 17:45:00,116.81,116.81,116.747,116.755,987999996.0
2005-11-02 17:50:00,116.758,116.783,116.731,116.736,1334800004.0
2005-11-02 17:55:00,116.732,116.804,116.701,116.804,1092300004.0
2005-11-02 18:00:00,116.804,116.807,116.723,116.75,6085000039.0
2005-11-02 18:05:00,116.74,116.75,116.72,116.72,5655000036.0
2005-11-02 18:10:00,116.74,116.78,116.71,116.72,9714399998.0
2005-11-02 18:15:00,116.778,116.786,116.71,116.72,5448099994.0
2005-11-02 18:20:00,116.71,116.76,116.71,116.72,8193500050.0
2005-11-02 18:25:00,116.71,116.842,116.64,116.65,6713600054.0
2005-11-02 18:30:00,116.813,116.826,116.55,116.64,8487700061.0
2005-11-02 18:35:00,116.65,116.797,116.64,116.778,6744300020.0
2005-11-02 18:40:00,116.778,116.785,116.736,116.738,6186399989.0
2005-11-02 18:45:00,116.738,116.765,116.722,116.75,5823300022.0
2005-11-02 18:50:00,116.752,116.763,116.717,116.73,8438300013.0
2005-11-02 18:55:00,116.729,116.788,116.724,116.755,6018099996.0
2005-11-02 19:00:00,116.755,116.771,116.728,116.74,4614899999.0
2005-11-02 19:05:00,116.738,116.741,116.71,116.712,5878200011.0
2005-11-02 19:10:00,116.714,116.738,116.704,116.71,4066100003.0
2005-11-02 19:15:00,116.71,116.715,116.689,116.707,6236600019.0
2005-11-02 19:20:00,116.709,116.75,116.698,116.698,5724600020.0
2005-11-02 19:25:00,116.727,116.76,116.648,116.648,5649300034.0
2005-11-02 19:30:00,116.636,116.636,116.549,116.632,5723500026.0
2005-11-02 19:35:00,116.635,116.65,116.59,116.611,3537700014.0
2005-11-02 19:40:00,116.618,116.691,116.618,116.675,4144000026.0
2005-11-02 19:45:00,116.672,116.689,116.649,116.664,4730800010.0
2005-11-02 19:50:00,116.667,116.699,116.653,116.666,5803399999.0
2005-11-02 19:55:00,116.66,116.751,116.66,116.719,4307199997.0
2005-11-02 20:00:00,116.716,116.738,116.693,116.704,3663000001.0
2005-11-02 20:05:00,116.703,116.751,116.695,116.7,5953900022.0
2005-11-02 20:10:00,116.703,116.707,116.688,116.704,4456300007.0
2005-11-02 20:15:00,116.708,116.74,116.706,116.715,4637300006.0
2005-11-02 20:20:00,116.712,116.761,116.712,116.739,5452799998.0
2005-11-02 20:25:00,116.747,116.78,116.728,116.77,7470200001.0
2005-11-02 20:30:00,116.76,116.809,116.752,116.804,7190200026.0
2005-11-02 20:35:00,116.807,116.847,116.804,116.845,3555599997.0
2005-11-02 20:40:00,116.78,116.858,116.78,116.843,6105099998.0
2005-11-02 20:45:00,116.835,116.838,116.802,116.819,7210399972.0
2005-11-02 20:50:00,116.818,116.848,116.812,116.829,4677099997.0
2005-11-02 20:55:00,116.824,116.831,116.786,116.83,6351600008.0
2005-11-02 21:00:00,116.82,116.83,116.753,116.767,4526499990.0
2005-11-02 21:05:00,116.769,116.799,116.741,116.769,4641699990.0
2005-11-02 21:10:00,116.761,116.765,116.74,116.743,3168500025.0
2005-11-02 21:15:00,116.745,116.802,116.74,116.787,7082700000.0
2005-11-02 21:20:00,116.787,116.801,116.758,116.777,6591399966.0
2005-11-02 21:25:00,116.785,116.805,116.718,116.757,4278199997.0
2005-11-02 21:30:00,116.758,116.797,116.748,116.78,3435499999.0
2005-11-02 21:35:00,116.788,116.816,116.766,116.79,1846500003.0
2005-11-02 21:40:00,116.777,116.819,116.772,116.805,4307199983.0
2005-11-02 21:45:00,116.802,116.83,116.78,116.817,3518300000.0
2005-11-02 21:50:00,116.817,116.847,116.795,116.809,1828399991.0
2005-11-02 21:55:00,116.813,116.834,116.803,116.82,2097299989.0
2005-11-02 22:00:00,116.815,116.82,116.772,116.793,3980900008.0
2005-11-02 22:05:00,116.795,116.822,116.787,116.795,1136799998.0
2005-11-02 22:10:00,116.802,116.82,116.779,116.78,1759700001.0
2005-11-02 22:15:00,116.81,116.826,116.774,116.785,2240800002.0
2005-11-02 22:20:00,116.782,116.798,116.759,116.76,1190599998.0
2005-11-02 22:25:00,116.78,116.791,116.754,116.754,1972400018.0
2005-11-02 22:30:00,116.76,116.798,116.755,116.773,2382399989.0
2005-11-02 22:35:00,116.804,116.814,116.781,116.793,2011799998.0
2005-11-02 22:40:00,116.79,116.838,116.783,116.79,1996000002.0
2005-11-02 22:45:00,116.795,116.819,116.779,116.783,1867099999.0
2005-11-02 22:50:00,116.793,116.815,116.77,116.78,1655799990.0
2005-11-02 22:55:00,116.782,116.811,116.764,116.769,1812399999.0
2005-11-02 23:00:00,116.77,116.835,116.77,116.827,1294799999.0
2005-11-02 23:05:00,116.807,116.834,116.798,116.831,1189300009.0
2005-11-02 23:10:00,116.809,116.842,116.801,116.816,1542900001.0
2005-11-02 23:15:00,116.821,116.84,116.78,116.797,943000007.0
2005-11-02 23:20:00,116.825,116.836,116.804,116.811,1453099997.0
2005-11-02 23:25:00,116.81,116.841,116.806,116.809,1415399981.0
2005-11-02 23:30:00,116.828,116.847,116.807,116.843,1026500003.0
2005-11-02 23:35:00,116.833,116.865,116.825,116.857,1701900001.0
2005-11-02 23:40:00,116.832,116.897,116.83,116.883,1149499996.0
2005-11-02 23:45:00,116.87,116.886,116.841,116.865,1407400009.0
2005-11-02 23:50:00,116.845,116.877,116.838,116.855,1193599994.0
2005-11-02 23:55:00,116.848,116.89,116.84,116.862,961199997.0
2005-11-03 00:00:00,116.88,116.899,116.839,116.877,1577899992.0
2005-11-03 00:05:00,116.878,116.91,116.865,116.887,1414000000.0
2005-11-03 00:10:00,116.91,116.913,116.848,116.858,989800003.0
2005-11-03 00:15:00,116.865,116.887,116.821,116.847,1817200006.0
2005-11-03 00:20:00,116.859,116.905,116.838,116.87,1222999991.0
2005-11-03 00:25:00,116.867,116.899,116.84,116.874,1220199991.0
2005-11-03 00:30:00,116.897,116.898,116.85,116.887,1042900006.0
2005-11-03 00:35:00,116.888,116.897,116.852,116.888,965499995.0
2005-11-03 00:40:00,116.883,116.903,116.856,116.866,1302400009.0
2005-11-03 00:45:00,116.88,116.937,116.865,116.891,1040000003.0
2005-11-03 00:50:00,116.902,116.915,116.884,116.899,1085899998.0
2005-11-03 00:55:00,116.876,116.903,116.847,116.889,1493399997.0
2005-11-03 01:00:00,116.861,116.908,116.787,116.856,1153699993.0
2005-11-03 01:05:00,116.867,116.889,116.845,116.845,926899996.0
2005-11-03 01:10:00,116.849,116.881,116.847,116.861,1362100011.0
2005-11-03 01:15:00,116.852,116.878,116.819,116.832,1099499993.0
2005-11-03 01:20:00,116.845,116.86,116.794,116.804,1142500002.0
2005-11-03 01:25:00,116.813,116.845,116.808,116.833,1212599997.0
2005-11-03 01:30:00,116.848,116.856,116.804,116.827,1339000005.0
2005-11-03 01:35:00,116.86,116.871,116.82,116.848,1213799987.0
2005-11-03 01:40:00,116.846,116.865,116.805,116.831,1149900006.0
2005-11-03 01:45:00,116.83,116.855,116.784,116.828,1091299997.0
2005-11-03 01:50:00,116.788,116.834,116.786,116.825,1303599996.0
2005-11-03 01:55:00,116.832,116.845,116.798,116.805,1557699999.0
2005-11-03 02:00:00,116.79,116.833,116.784,116.797,1540599986.0
2005-11-03 02:05:00,116.827,116.841,116.801,116.81,788800003.0
2005-11-03 02:10:00,116.811,116.827,116.786,116.816,1387299982.0
2005-11-03 02:15:00,116.799,116.833,116.799,116.808,998099991.0
2005-11-03 02:20:00,116.829,116.843,116.799,116.827,1213900010.0
2005-11-03 02:25:00,116.837,116.871,116.827,116.862,1471200001.0
2005-11-03 02:30:00,116.887,116.889,116.818,116.833,1547699994.0
2005-11-03 02:35:00,116.83,116.879,116.818,116.87,1019799999.0
2005-11-03 02:40:00,116.867,116.895,116.853,116.88,1011999997.0
2005-11-03 02:45:00,116.862,116.889,116.842,116.866,1484500013.0
2005-11-03 02:50:00,116.841,116.871,116.829,116.846,1240800000.0
2005-11-03 02:55:00,116.848,116.867,116.833,116.848,1087799992.0
2005-11-03 03:00:00,116.852,116.909,116.852,116.887,1152099996.0
2005-11-03 03:05:00,116.89,116.898,116.863,116.871,1211500003.0
2005-11-03 03:10:00,116.878,116.9,116.869,116.882,1613700002.0
2005-11-03 03:15:00,116.896,116.91,116.869,116.903,1051799990.0
2005-11-03 03:20:00,116.907,116.92,116.874,116.886,1362799994.0
2005-11-03 03:25:00,116.883,116.904,116.86,116.885,799499995.0
2005-11-03 03:30:00,116.885,116.914,116.883,116.898,1238499986.0
2005-11-03 03:35:00,116.9,116.918,116.879,116.915,1150599994.0
2005-11-03 03:40:00,116.924,116.942,116.892,116.92,1011899995.0
2005-11-03 03:45:00,116.903,116.92,116.885,116.892,944400005.0
2005-11-03 03:50:00,116.927,116.927,116.88,116.897,1132100001.0
2005-11-03 03:55:00,116.895,116.906,116.869,116.877,1185599995.0
2005-11-03 04:00:00,116.875,116.911,116.864,116.885,1156400005.0
2005-11-03 04:05:00,116.89,116.899,116.861,116.874,1099300007.0
2005-11-03 04:10:00,116.885,116.89,116.85,116.886,1082100005.0
2005-11-03 04:15:00,116.88,116.895,116.855,116.869,1165700006.0
2005-11-03 04:20:00,116.86,116.881,116.856,116.865,1286099987.0
2005-11-03 04:25:00,116.871,116.879,116.84,116.862,1150800009.0
2005-11-03 04:30:00,116.848,116.884,116.843,116.862,986799996.0
2005-11-03 04:35:00,116.875,116.893,116.85,116.891,974400000.0
2005-11-03 04:40:00,116.885,116.899,116.86,116.87,970800000.0
2005-11-03 04:45:00,116.863,116.899,116.846,116.877,1144400002.0
2005-11-03 04:50:00,116.856,116.899,116.856,116.895,1015099990.0
2005-11-03 04:55:00,116.885,116.909,116.865,116.875,966800005.0
2005-11-03 05:00:00,116.882,116.889,116.855,116.859,1121600000.0
2005-11-03 05:05:00,116.868,116.892,116.855,116.873,1261999981.0
2005-11-03 05:10:00,116.877,116.886,116.852,116.87,942799998.0
2005-11-03 05:15:00,116.883,116.896,116.856,116.873,1203100017.0
2005-11-03 05:20:00,116.87,116.886,116.852,116.876,1592100001.0
2005-11-03 05:25:00,116.877,116.893,116.858,116.879,1104199998.0
2005-11-03 05:30:00,116.885,116.898,116.841,116.865,1347400011.0
2005-11-03 05:35:00,116.868,116.884,116.844,116.884,1412100004.0
2005-11-03 05:40:00,116.878,116.891,116.859,116.874,1189000009.0
2005-11-03 05:45:00,116.861,116.886,116.852,116.872,1155900011.0
2005-11-03 05:50:00,116.872,116.89,116.852,116.89,1333500003.0
2005-11-03 05:55:00,116.886,116.886,116.846,116.875,1173500001.0
2005-11-03 06:00:00,116.863,116.883,116.843,116.848,1343000012.0
2005-11-03 06:05:00,116.863,116.88,116.843,116.868,1040699994.0
2005-11-03 06:10:00,116.878,116.884,116.839,116.853,1434200007.0
2005-11-03 06:15:00,116.867,116.885,116.834,116.865,1191500004.0
2005-11-03 06:20:00,116.851,116.881,116.846,116.865,1489900012.0
2005-11-03 06:25:00,116.854,116.875,116.841,116.856,1315900009.0
2005-11-03 06:30:00,116.865,116.883,116.84,116.848,1222000008.0
2005-11-03 06:35:00,116.862,116.876,116.817,116.849,1555599995.0
2005-11-03 06:40:00,116.86,116.875,116.83,116.863,1234499993.0
2005-11-03 06:45:00,116.853,116.869,116.831,116.846,1228800000.0
2005-11-03 06:50:00,116.852,116.875,116.814,116.847,1358699996.0
2005-11-03 06:55:00,116.843,116.856,116.819,116.845,1245400000.0
2005-11-03 07:00:00,116.836,116.865,116.828,116.842,1167000003.0
2005-11-03 07:05:00,116.833,116.869,116.822,116.83,1515799992.0
2005-11-03 07:10:00,116.832,116.847,116.801,116.825,1050300005.0
2005-11-03 07:15:00,116.828,116.843,116.802,116.802,1023600005.0
2005-11-03 07:20:00,116.808,116.832,116.795,116.826,1159099998.0
2005-11-03 07:25:00,116.818,116.833,116.803,116.819,1196600016.0
2005-11-03 07:30:00,116.805,116.844,116.795,116.816,1229300008.0
2005-11-03 07:35:00,116.818,116.846,116.795,116.836,1106499995.0
2005-11-03 07:40:00,116.84,116.849,116.812,116.813,1250299998.0
2005-11-03 07:45:00,116.822,116.847,116.816,116.835,1311800009.0
2005-11-03 07:50:00,116.83,116.863,116.822,116.856,830900000.0
2005-11-03 07:55:00,116.85,116.872,116.818,116.837,1142700014.0
2005-11-03 08:00:00,116.832,116.869,116.826,116.837,1053500014.0
2005-11-03 08:05:00,116.861,116.865,116.8,116.825,1274300004.0
2005-11-03 08:10:00,116.836,116.864,116.815,116.835,1073300008.0
2005-11-03 08:15:00,116.855,116.864,116.827,116.832,1147300013.0
2005-11-03 08:20:00,116.828,116.879,116.824,116.842,1486900002.0
2005-11-03 08:25:00,116.867,116.877,116.825,116.834,917899994.0
2005-11-03 08:30:00,116.842,116.864,116.819,116.852,1028699999.0
2005-11-03 08:35:00,116.855,116.876,116.838,116.871,791200003.0
2005-11-03 08:40:00,116.847,116.876,116.836,116.848,1152500000.0
2005-11-03 08:45:00,116.843,116.894,116.822,116.844,1326200002.0
2005-11-03 08:50:00,116.839,116.871,116.833,116.852,1194299995.0
2005-11-03 08:55:00,116.855,116.888,116.843,116.861,1073399985.0
2005-11-03 09:00:00,116.872,116.905,116.853,116.873,1641599989.0
2005-11-03 09:05:00,116.872,116.905,116.852,116.87,1199399994.0
2005-11-03 09:10:00,116.86,116.913,116.854,116.882,1473300004.0
2005-11-03 09:15:00,116.892,116.917,116.855,116.885,845700006.0
2005-11-03 09:20:00,116.898,116.906,116.871,116.893,1184100001.0
2005-11-03 09:25:00,116.89,116.926,116.877,116.9,872300003.0
2005-11-03 09:30:00,116.893,116.925,116.885,116.901,1036500007.0
2005-11-03 09:35:00,116.909,116.945,116.889,116.889,1299600006.0
2005-11-03 09:40:00,116.897,116.939,116.895,116.9,1254300007.0
2005-11-03 09:45:00,116.912,116.916,116.889,116.905,1286799991.0
2005-11-03 09:50:00,116.9,116.927,116.891,116.905,950000004.0
2005-11-03 09:55:00,116.909,116.909,116.885,116.89,915500000.0
2005-11-03 10:00:00,116.89,116.909,116.887,116.899,851999999.0
2005-11-03 10:05:00,116.9,116.902,116.873,116.887,1167200006.0
2005-11-03 10:10:00,116.895,116.905,116.861,116.882,1318800007.0
2005-11-03 10:15:00,116.882,116.902,116.872,116.893,1270599996.0
2005-11-03 10:20:00,116.904,116.91,116.879,116.892,959700003.0
2005-11-03 10:25:00,116.89,116.927,116.884,116.9,1067699993.0
2005-11-03 10:30:00,116.907,116.931,116.896,116.916,1054800007.0
2005-11-03 10:35:00,116.932,116.94,116.9,116.923,1057700012.0
2005-11-03 10:40:00,116.923,116.936,116.897,116.897,876999997.0
2005-11-03 10:45:00,116.906,116.907,116.885,116.901,531300004.0
2005-11-03 10:50:00,116.903,116.903,116.879,116.898,1048399990.0
2005-11-03 10:55:00,116.897,116.909,116.868,116.889,1116700007.0
2005-11-03 11:00:00,116.893,116.904,116.86,116.863,1285200004.0
2005-11-03 11:05:00,116.858,116.874,116.858,116.867,1284300007.0
2005-11-03 11:10:00,116.872,116.902,116.858,116.885,1044600000.0
2005-11-03 11:15:00,116.875,116.903,116.87,116.893,1050000009.0
2005-11-03 11:20:00,116.91,116.925,116.887,116.918,946599994.0
2005-11-03 11:25:00,116.918,116.934,116.905,116.91,949900003.0
2005-11-03 11:30:00,116.905,116.915,116.797,116.806,1102999999.0
2005-11-03 11:35:00,116.807,116.823,116.79,116.823,719399993.0
2005-11-03 11:40:00,116.817,116.834,116.789,116.803,1027500003.0
2005-11-03 11:45:00,116.81,116.852,116.782,116.848,1485099997.0
2005-11-03 11:50:00,116.847,116.849,116.797,116.823,1276999996.0
2005-11-03 11:55:00,116.824,116.877,116.817,116.864,1424699999.0
2005-11-03 12:00:00,116.88,116.907,116.875,116.897,1117399995.0
2005-11-03 12:05:00,116.9,116.921,116.881,116.902,1236799995.0
2005-11-03 12:10:00,116.904,116.911,116.883,116.887,900099993.0
2005-11-03 12:15:00,116.893,116.915,116.885,116.915,1142600006.0
2005-11-03 12:20:00,116.91,116.954,116.902,116.931,1071000010.0
2005-11-03 12:25:00,116.918,116.932,116.893,116.914,1402499990.0
2005-11-03 12:30:00,116.913,116.923,116.903,116.915,1228300003.0
2005-11-03 12:35:00,116.912,116.925,116.884,116.895,1080000004.0
2005-11-03 12:40:00,116.905,116.925,116.892,116.892,1027699992.0
2005-11-03 12:45:00,116.91,116.921,116.892,116.892,1577500004.0
2005-11-03 12:50:00,116.885,116.904,116.877,116.892,1065499985.0
2005-11-03 12:55:00,116.887,116.9,116.879,116.895,1218099994.0
2005-11-03 13:00:00,116.91,116.928,116.891,116.918,890399993.0
2005-11-03 13:05:00,116.92,116.968,116.913,116.917,857400000.0
2005-11-03 13:10:00,116.938,116.947,116.895,116.899,1084900014.0
2005-11-03 13:15:00,116.9,116.905,116.859,116.881,720099997.0
2005-11-03 13:20:00,116.878,116.894,116.864,116.875,1237200006.0
2005-11-03 13:25:00,116.872,116.895,116.862,116.887,959600003.0
2005-11-03 13:30:00,116.882,116.891,116.86,116.875,1311899999.0
2005-11-03 13:35:00,116.873,116.888,116.873,116.877,1037899996.0
2005-11-03 13:40:00,116.88,116.893,116.867,116.882,1473799989.0
2005-11-03 13:45:00,116.883,116.937,116.883,116.903,1001299992.0
2005-11-03 13:50:00,116.912,116.921,116.891,116.913,1201999994.0
2005-11-03 13:55:00,116.913,116.923,116.888,116.893,1474599998.0
2005-11-03 14:00:00,116.895,116.895,116.853,116.855,1222300011.0
2005-11-03 14:05:00,116.855,116.882,116.854,116.867,877400005.0
2005-11-03 14:10:00,116.877,116.91,116.874,116.891,1127800002.0
2005-11-03 14:15:00,116.898,116.911,116.881,116.889,1527100006.0
2005-11-03 14:20:00,116.873,116.909,116.863,116.868,1102100002.0
2005-11-03 14:25:00,116.875,116.888,116.857,116.866,1211099992.0
2005-11-03 14:30:00,116.862,116.881,116.855,116.856,1107400003.0
2005-11-03 14:35:00,116.848,116.855,116.818,116.827,837700000.0
2005-11-03 14:40:00,116.826,116.838,116.82,116.824,1134200000.0
2005-11-03 14:45:00,116.829,116.884,116.817,116.879,1260799993.0
2005-11-03 14:50:00,116.878,116.915,116.866,116.907,1012399998.0
2005-11-03 14:55:00,116.907,116.91,116.86,116.897,829200005.0
2005-11-03 15:00:00,116.92,116.934,116.9,116.902,1072599998.0
2005-11-03 15:05:00,116.906,116.914,116.891,116.897,828400011.0
2005-11-03 15:10:00,116.891,116.891,116.87,116.883,1300000017.0
2005-11-03 15:15:00,116.872,116.914,116.868,116.89,836300004.0
2005-11-03 15:20:00,116.897,116.91,116.864,116.871,1411200004.0
2005-11-03 15:25:00,116.867,116.889,116.866,116.88,1260899990.0
2005-11-03 15:30:00,116.88,116.913,116.851,116.913,980300010.0
2005-11-03 15:35:00,116.92,116.94,116.909,116.913,1146700007.0
2005-11-03 15:40:00,116.914,116.943,116.914,116.924,1098499994.0
2005-11-03 15:45:00,116.927,116.932,116.891,116.907,1472999998.0
2005-11-03 15:50:00,116.903,116.912,116.892,116.912,1159699998.0
2005-11-03 15:55:00,116.91,116.929,116.9,116.921,1055600003.0
2005-11-03 16:00:00,116.93,116.957,116.914,116.947,966600006.0
2005-11-03 16:05:00,116.948,116.963,116.942,116.945,808000004.0
2005-11-03 16:10:00,116.959,117.08,116.9,116.96,935499998.0
2005-11-03 16:15:00,116.958,117.053,116.932,116.932,1130800008.0
2005-11-03 16:20:00,116.939,117.014,116.934,116.934,1197299999.0
2005-11-03 16:25:00,116.919,116.941,116.835,116.835,1058300012.0
2005-11-03 16:30:00,116.83,116.898,116.818,116.896,894100004.0
2005-11-03 16:35:00,116.908,116.921,116.884,116.895,1530400003.0
2005-11-03 16:40:00,116.886,116.91,116.862,116.897,773799989.0
2005-11-03 16:45:00,116.908,116.921,116.859,116.908,1157099992.0
2005-11-03 16:50:00,116.907,116.959,116.892,116.936,1105200007.0
2005-11-03 16:55:00,116.925,116.968,116.925,116.941,1198600016.0
2005-11-03 17:00:00,116.946,116.988,116.913,116.933,1450599995.0
2005-11-03 17:05:00,116.938,117.018,116.938,116.966,747400002.0
2005-11-03 17:10:00,116.974,117.031,116.967,117.018,1316700016.0
2005-11-03 17:15:00,117.012,117.032,117.009,117.015,680800010.0
2005-11-03 17:20:00,117.025,117.047,117.02,117.02,931699982.0
2005-11-03 17:25:00,117.025,117.158,117.022,117.158,1027899992.0
2005-11-03 17:30:00,117.154,117.154,117.127,117.127,633900003.0
2005-11-03 17:35:00,117.123,117.129,117.096,117.098,967900008.0
2005-11-03 17:40:00,117.083,117.137,117.069,117.123,1163100004.0
2005-11-03 17:45:00,117.122,117.179,117.119,117.156,1040800001.0
2005-11-03 17:50:00,117.159,117.169,117.1,117.1,1176100007.0
2005-11-03 17:55:00,117.09,117.13,117.084,117.099,869400007.0
2005-11-03 18:00:00,117.095,117.3,117.095,117.29,8472900023.0
2005-11-03 18:05:00,117.27,117.36,117.27,117.28,10023500045.0
2005-11-03 18:10:00,117.27,117.3,117.097,117.3,9889400021.0
2005-11-03 18:15:00,117.29,117.3,117.079,117.27,10033199987.0
2005-11-03 18:20:00,117.26,117.36,117.25,117.35,10577999990.0
2005-11-03 18:25:00,117.34,117.37,117.088,117.36,9775100029.0
2005-11-03 18:30:00,117.111,117.35,117.105,117.12,10308999982.0
2005-11-03 18:35:00,117.37,117.38,117.114,117.129,6378800030.0
2005-11-03 18:40:00,117.153,117.164,117.12,117.158,6736000000.0
2005-11-03 18:45:00,117.16,117.181,117.128,117.158,5865900006.0
2005-11-03 18:50:00,117.35,117.37,117.145,117.17,8774199986.0
2005-11-03 18:55:00,117.17,117.223,117.163,117.194,5940200004.0
2005-11-03 19:00:00,117.189,117.277,117.166,117.277,5033599975.0
2005-11-03 19:05:00,117.275,117.347,117.253,117.271,6121600002.0
2005-11-03 19:10:00,117.269,117.277,117.252,117.274,3693799999.0
2005-11-03 19:15:00,117.275,117.285,117.235,117.27,6437500000.0
2005-11-03 19:20:00,117.257,117.34,117.249,117.328,4681199987.0
2005-11-03 19:25:00,117.325,117.362,117.28,117.357,7205399980.0
2005-11-03 19:30:00,117.35,117.356,117.334,117.353,6675600006.0
2005-11-03 19:35:00,117.354,117.377,117.323,117.343,4060599976.0
2005-11-03 19:40:00,117.348,117.363,117.327,117.353,4067200014.0
2005-11-03 19:45:00,117.333,117.333,117.307,117.325,5105600026.0
2005-11-03 19:50:00,117.327,117.369,117.324,117.333,5344499972.0
2005-11-03 19:55:00,117.326,117.338,117.293,117.315,4754100001.0
2005-11-03 20:00:00,117.312,117.359,117.302,117.328,4036099994.0
2005-11-03 20:05:00,117.319,117.332,117.31,117.318,5289500005.0
2005-11-03 20:10:00,117.325,117.37,117.309,117.317,6586400027.0
2005-11-03 20:15:00,117.317,117.333,117.313,117.325,4294400011.0
2005-11-03 20:20:00,117.329,117.35,117.259,117.259,5442099992.0
2005-11-03 20:25:00,117.267,117.289,117.22,117.27,5262799995.0
2005-11-03 20:30:00,117.26,117.317,117.22,117.307,7366399997.0
2005-11-03 20:35:00,117.308,117.327,117.295,117.315,4096200018.0
2005-11-03 20:40:00,117.327,117.35,117.297,117.342,6941199994.0
2005-11-03 20:45:00,117.342,117.342,117.31,117.319,7242700031.0
2005-11-03 20:50:00,117.32,117.366,117.32,117.359,4484799980.0
2005-11-03 20:55:00,117.357,117.37,117.2,117.358,8556199978.0
2005-11-03 21:00:00,117.353,117.383,117.317,117.357,6002700025.0
2005-11-03 21:05:00,117.355,117.387,117.337,117.337,4159700007.0
2005-11-03 21:10:00,117.338,117.381,117.324,117.335,3674099990.0
2005-11-03 21:15:00,117.325,117.331,117.23,117.23,6933199974.0
2005-11-03 21:20:00,117.219,117.224,117.168,117.192,6985800005.0
2005-11-03 21:25:00,117.192,117.27,117.192,117.246,4442999989.0
2005-11-03 21:30:00,117.246,117.247,117.219,117.228,3145200007.0
2005-11-03 21:35:00,117.237,117.239,117.213,117.234,1962600012.0
2005-11-03 21:40:00,117.238,117.28,117.217,117.233,3900799984.0
2005-11-03 21:45:00,117.227,117.243,117.219,117.232,3578300021.0
2005-11-03 21:50:00,117.233,117.255,117.207,117.207,2160899995.0
2005-11-03 21:55:00,117.208,117.238,117.183,117.183,1545600008.0
2005-11-03 22:00:00,117.183,117.202,117.15,117.164,3806899984.0
2005-11-03 22:05:00,117.161,117.161,117.077,117.123,1324600000.0
2005-11-03 22:10:00,117.132,117.132,117.041,117.072,1825200020.0
2005-11-03 22:15:00,117.082,117.126,117.069,117.09,1638499999.0
2005-11-03 22:20:00,117.118,117.125,117.074,117.081,1275800004.0
2005-11-03 22:25:00,117.089,117.115,117.085,117.085,2030200011.0
2005-11-03 22:30:00,117.088,117.118,117.068,117.089,2736400014.0
2005-11-03 22:35:00,117.097,117.133,117.089,117.122,1926500012.0
2005-11-03 22:40:00,117.121,117.161,117.115,117.131,1723800030.0
2005-11-03 22:45:00,117.14,117.152,117.092,117.126,1642599992.0
2005-11-03 22:50:00,117.093,117.154,117.084,117.134,1897200001.0
2005-11-03 22:55:00,117.144,117.176,117.125,117.145,1638000007.0
2005-11-03 23:00:00,117.167,117.185,117.148,117.154,1115499989.0
2005-11-03 23:05:00,117.165,117.201,117.146,117.148,1020400001.0
2005-11-03 23:10:00,117.155,117.184,117.131,117.165,1205200012.0
2005-11-03 23:15:00,117.139,117.18,117.137,117.164,942899989.0
2005-11-03 23:20:00,117.147,117.181,117.135,117.14,1131899989.0
2005-11-03 23:25:00,117.159,117.175,117.133,117.158,1491100003.0
2005-11-03 23:30:00,117.175,117.18,117.116,117.142,955500001.0
2005-11-03 23:35:00,117.14,117.178,117.139,117.152,1175800001.0
2005-11-03 23:40:00,117.147,117.184,117.132,117.17,1350299988.0
2005-11-03 23:45:00,117.142,117.178,117.135,117.148,1212000008.0
2005-11-03 23:50:00,117.16,117.194,117.14,117.171,1091299998.0
2005-11-03 23:55:00,117.16,117.22,117.155,117.199,953899998.0
2005-11-04 00:00:00,117.22,117.229,117.192,117.224,1616199999.0
2005-11-04 00:05:00,117.232,117.239,117.184,117.213,1244599994.0
2005-11-04 00:10:00,117.208,117.223,117.176,117.206,1252300007.0
2005-11-04 00:15:00,117.22,117.22,117.141,117.185,1313600003.0
2005-11-04 00:20:00,117.167,117.193,117.141,117.142,1386200000.0
2005-11-04 00:25:00,117.14,117.178,117.126,117.158,1372500007.0
2005-11-04 00:30:00,117.148,117.178,117.131,117.142,1141399999.0
2005-11-04 00:35:00,117.137,117.182,117.136,117.178,1276499996.0
2005-11-04 00:40:00,117.158,117.224,117.142,117.218,1291499994.0
2005-11-04 00:45:00,117.2,117.276,117.199,117.259,963300002.0
2005-11-04 00:50:00,117.262,117.284,117.244,117.267,1128300008.0
2005-11-04 00:55:00,117.28,117.307,117.268,117.272,1784999991.0
2005-11-04 01:00:00,117.269,117.308,117.263,117.296,1098999992.0
2005-11-04 01:05:00,117.273,117.303,117.25,117.274,1049099999.0
2005-11-04 01:10:00,117.257,117.3,117.25,117.264,1210800012.0
2005-11-04 01:15:00,117.272,117.298,117.254,117.264,1060100011.0
2005-11-04 01:20:00,117.299,117.299,117.246,117.265,1070299996.0
2005-11-04 01:25:00,117.27,117.297,117.235,117.244,947700003.0
2005-11-04 01:30:00,117.235,117.282,117.232,117.268,1105899993.0
2005-11-04 01:35:00,117.252,117.298,117.249,117.265,1252600004.0
2005-11-04 01:40:00,117.269,117.282,117.238,117.253,1206800008.0
2005-11-04 01:45:00,117.26,117.302,117.245,117.292,1280200004.0
2005-11-04 01:50:00,117.253,117.315,117.23,117.243,1153000001.0
2005-11-04 01:55:00,117.247,117.269,117.214,117.223,1363200005.0
2005-11-04 02:00:00,117.217,117.25,117.217,117.235,1276299999.0
2005-11-04 02:05:00,117.255,117.278,117.224,117.273,1091999993.0
2005-11-04 02:10:00,117.275,117.335,117.265,117.306,1535699994.0
2005-11-04 02:15:00,117.305,117.342,117.288,117.334,1055199996.0
2005-11-04 02:20:00,117.311,117.358,117.309,117.357,1353299984.0
2005-11-04 02:25:00,117.359,117.371,117.329,117.351,1298200006.0
2005-11-04 02:30:00,117.353,117.396,117.326,117.382,1223900000.0
2005-11-04 02:35:00,117.375,117.401,117.354,117.365,1463400003.0
2005-11-04 02:40:00,117.357,117.391,117.348,117.373,1089600000.0
2005-11-04 02:45:00,117.37,117.431,117.367,117.414,1375000003.0
2005-11-04 02:50:00,117.405,117.45,117.393,117.446,1137099999.0
2005-11-04 02:55:00,117.443,117.454,117.415,117.434,1083600003.0
2005-11-04 03:00:00,117.422,117.44,117.384,117.404,1236699999.0
2005-11-04 03:05:00,117.393,117.414,117.343,117.348,1746600000.0
2005-11-04 03:10:00,117.355,117.414,117.329,117.399,895699992.0
2005-11-04 03:15:00,117.407,117.41,117.369,117.381,829699992.0
2005-11-04 03:20:00,117.392,117.416,117.376,117.398,1233600000.0
2005-11-04 03:25:00,117.389,117.415,117.359,117.4,855200007.0
2005-11-04 03:30:00,117.382,117.4,117.374,117.388,1233500004.0
2005-11-04 03:35:00,117.39,117.408,117.371,117.401,1158500001.0
2005-11-04 03:40:00,117.397,117.41,117.378,117.4,1427500014.0
2005-11-04 03:45:00,117.392,117.42,117.373,117.401,1194999995.0
2005-11-04 03:50:00,117.388,117.43,117.388,117.406,993299997.0
2005-11-04 03:55:00,117.41,117.441,117.396,117.413,1039600009.0
2005-11-04 04:00:00,117.429,117.439,117.404,117.415,1522099992.0
2005-11-04 04:05:00,117.422,117.448,117.411,117.42,1279599989.0
2005-11-04 04:10:00,117.42,117.425,117.38,117.4,1464600003.0
2005-11-04 04:15:00,117.403,117.427,117.385,117.402,901700004.0
2005-11-04 04:20:00,117.4,117.426,117.386,117.411,911200010.0
2005-11-04 04:25:00,117.409,117.425,117.377,117.403,1331999994.0
2005-11-04 04:30:00,117.405,117.43,117.387,117.395,1353599997.0
2005-11-04 04:35:00,117.392,117.421,117.39,117.407,1227899999.0
2005-11-04 04:40:00,117.408,117.435,117.389,117.426,1096400008.0
2005-11-04 04:45:00,117.432,117.44,117.393,117.402,1182400007.0
2005-11-04 04:50:00,117.398,117.426,117.384,117.402,1348900010.0
2005-11-04 04:55:00,117.388,117.424,117.374,117.403,1135599994.0
2005-11-04 05:00:00,117.412,117.421,117.389,117.395,1043800016.0
2005-11-04 05:05:00,117.402,117.442,117.4,117.434,1343200003.0
2005-11-04 05:10:00,117.423,117.44,117.399,117.429,1659600005.0
2005-11-04 05:15:00,117.423,117.437,117.392,117.407,1512700003.0
2005-11-04 05:20:00,117.423,117.44,117.404,117.425,1513200011.0
2005-11-04 05:25:00,117.435,117.462,117.421,117.462,1505700001.0
2005-11-04 05:30:00,117.461,117.461,117.42,117.431,1494500013.0
2005-11-04 05:35:00,117.44,117.488,117.429,117.473,874699985.0
2005-11-04 05:40:00,117.459,117.524,117.432,117.521,1340700002.0
2005-11-04 05:45:00,117.539,117.557,117.532,117.537,949900001.0
2005-11-04 05:50:00,117.552,117.641,117.546,117.641,1280299994.0
2005-11-04 05:55:00,117.652,117.711,117.629,117.657,913700002.0
2005-11-04 06:00:00,117.663,117.675,117.615,117.637,1016899990.0
2005-11-04 06:05:00,117.643,117.655,117.608,117.627,984299993.0
2005-11-04 06:10:00,117.622,117.637,117.601,117.627,1023999994.0
2005-11-04 06:15:00,117.618,117.635,117.603,117.621,911899993.0
2005-11-04 06:20:00,117.621,117.66,117.61,117.635,1098799994.0
2005-11-04 06:25:00,117.632,117.677,117.632,117.642,1252700000.0
2005-11-04 06:30:00,117.643,117.67,117.638,117.65,999400000.0
2005-11-04 06:35:00,117.66,117.691,117.637,117.64,1287299999.0
2005-11-04 06:40:00,117.65,117.683,117.64,117.653,1041299995.0
2005-11-04 06:45:00,117.645,117.702,117.629,117.686,757000004.0
2005-11-04 06:50:00,117.69,117.702,117.657,117.702,1136799997.0
2005-11-04 06:55:00,117.707,117.71,117.67,117.699,1329000006.0
2005-11-04 07:00:00,117.693,117.727,117.682,117.708,1266199991.0
2005-11-04 07:05:00,117.705,117.717,117.663,117.682,1172099990.0
2005-11-04 07:10:00,117.69,117.717,117.659,117.685,1421299998.0
2005-11-04 07:15:00,117.702,117.718,117.665,117.678,1121699998.0
2005-11-04 07:20:00,117.672,117.732,117.671,117.718,1424100006.0
2005-11-04 07:25:00,117.716,117.733,117.687,117.704,967599992.0
2005-11-04 07:30:00,117.7,117.727,117.686,117.704,1305200021.0
2005-11-04 07:35:00,117.697,117.729,117.685,117.726,957799998.0
2005-11-04 07:40:00,117.71,117.754,117.709,117.737,1365299995.0
2005-11-04 07:45:00,117.715,117.753,117.701,117.715,1159200008.0
2005-11-04 07:50:00,117.722,117.743,117.71,117.728,1272200009.0
2005-11-04 07:55:00,117.73,117.767,117.71,117.743,1392200006.0
2005-11-04 08:00:00,117.736,117.775,117.735,117.741,1012400009.0
2005-11-04 08:05:00,117.755,117.767,117.718,117.732,1270500007.0
2005-11-04 08:10:00,117.717,117.717,117.66,117.66,1272199999.0
2005-11-04 08:15:00,117.67,117.727,117.668,117.726,1037500002.0
2005-11-04 08:20:00,117.7,117.718,117.668,117.69,1000500006.0
2005-11-04 08:25:00,117.703,117.722,117.669,117.722,1081300007.0
2005-11-04 08:30:00,117.722,117.758,117.714,117.745,1312100003.0
2005-11-04 08:35:00,117.762,117.776,117.711,117.718,1087700006.0
2005-11-04 08:40:00,117.716,117.73,117.657,117.662,1057199999.0
2005-11-04 08:45:00,117.655,117.692,117.652,117.675,1063999994.0
2005-11-04 08:50:00,117.66,117.695,117.633,117.669,927000007.0
2005-11-04 08:55:00,117.649,117.68,117.62,117.624,983099997.0
2005-11-04 09:00:00,117.627,117.683,117.625,117.65,1063399995.0
2005-11-04 09:05:00,117.665,117.675,117.619,117.626,1304900011.0
2005-11-04 09:10:00,117.632,117.653,117.622,117.639,1346899998.0
2005-11-04 09:15:00,117.64,117.672,117.628,117.63,803300000.0
2005-11-04 09:20:00,117.63,117.654,117.603,117.624,1046600001.0
2005-11-04 09:25:00,117.626,117.676,117.626,117.661,1117000011.0
2005-11-04 09:30:00,117.671,117.696,117.664,117.668,961199992.0
2005-11-04 09:35:00,117.672,117.752,117.645,117.645,1043100009.0
2005-11-04 09:40:00,117.643,117.657,117.59,117.617,1298099996.0
2005-11-04 09:45:00,117.622,117.649,117.614,117.628,1190100007.0
2005-11-04 09:50:00,117.622,117.635,117.594,117.63,1048000007.0
2005-11-04 09:55:00,117.64,117.644,117.619,117.622,988400000.0
2005-11-04 10:00:00,117.618,117.669,117.61,117.665,876800004.0
2005-11-04 10:05:00,117.669,117.716,117.666,117.7,1054800001.0
2005-11-04 10:10:00,117.705,117.718,117.659,117.675,1297100006.0
2005-11-04 10:15:00,117.679,117.701,117.645,117.645,1237800003.0
2005-11-04 10:20:00,117.657,117.663,117.637,117.638,944700005.0
2005-11-04 10:25:00,117.642,117.652,117.588,117.594,651399995.0
2005-11-04 10:30:00,117.599,117.631,117.592,117.592,1289400001.0
2005-11-04 10:35:00,117.583,117.609,117.562,117.606,710099996.0
2005-11-04 10:40:00,117.601,117.601,117.577,117.577,1087299997.0
2005-11-04 10:45:00,117.576,117.577,117.536,117.544,429200002.0
2005-11-04 10:50:00,117.55,117.571,117.542,117.567,1163800014.0
2005-11-04 10:55:00,117.57,117.575,117.52,117.52,1539600016.0
2005-11-04 11:00:00,117.527,117.561,117.527,117.552,910200008.0
2005-11-04 11:05:00,117.548,117.578,117.545,117.545,778799999.0
2005-11-04 11:10:00,117.543,117.555,117.532,117.553,1252799990.0
2005-11-04 11:15:00,117.552,117.609,117.552,117.572,790499996.0
2005-11-04 11:20:00,117.58,117.615,117.58,117.608,1085100007.0
2005-11-04 11:25:00,117.605,117.616,117.588,117.594,1356299999.0
2005-11-04 11:30:00,117.6,117.664,117.592,117.65,955599998.0
2005-11-04 11:35:00,117.66,117.666,117.641,117.661,776599995.0
2005-11-04 11:40:00,117.648,117.679,117.631,117.64,1103500003.0
2005-11-04 11:45:00,117.647,117.655,117.629,117.631,1224799998.0
2005-11-04 11:50:00,117.631,117.643,117.624,117.627,1287100003.0
2005-11-04 11:55:00,117.627,117.658,117.612,117.612,960000008.0
2005-11-04 12:00:00,117.612,117.619,117.575,117.582,1073400001.0
2005-11-04 12:05:00,117.587,117.639,117.587,117.612,945100001.0
2005-11-04 12:10:00,117.62,117.633,117.61,117.625,1140000003.0
2005-11-04 12:15:00,117.637,117.642,117.61,117.615,1299200012.0
2005-11-04 12:20:00,117.612,117.622,117.592,117.614,1296899989.0
2005-11-04 12:25:00,117.607,117.614,117.592,117.608,1116699991.0
2005-11-04 12:30:00,117.608,117.613,117.595,117.61,937499993.0
2005-11-04 12:35:00,117.614,117.622,117.602,117.602,945700005.0
2005-11-04 12:40:00,117.607,117.617,117.593,117.593,915400005.0
2005-11-04 12:45:00,117.605,117.605,117.587,117.59,1550699995.0
2005-11-04 12:50:00,117.585,117.6,117.575,117.6,713299995.0
2005-11-04 12:55:00,117.617,117.632,117.603,117.608,1277100008.0
2005-11-04 13:00:00,117.61,117.636,117.597,117.617,832100011.0
2005-11-04 13:05:00,117.625,117.671,117.622,117.671,1107299999.0
2005-11-04 13:10:00,117.653,117.668,117.617,117.618,927800004.0
2005-11-04 13:15:00,117.618,117.676,117.613,117.613,678900007.0
2005-11-04 13:20:00,117.615,117.651,117.615,117.623,1123099996.0
2005-11-04 13:25:00,117.625,117.643,117.589,117.635,1104100002.0
2005-11-04 13:30:00,117.643,117.657,117.629,117.647,1079900001.0
2005-11-04 13:35:00,117.64,117.645,117.62,117.64,960499997.0
2005-11-04 13:40:00,117.647,117.665,117.62,117.635,1473000000.0
2005-11-04 13:45:00,117.627,117.66,117.615,117.62,1094400003.0
2005-11-04 13:50:00,117.625,117.694,117.617,117.637,1126199998.0
2005-11-04 13:55:00,117.645,117.682,117.628,117.643,1221299994.0
2005-11-04 14:00:00,117.647,117.661,117.633,117.65,1366100001.0
2005-11-04 14:05:00,117.646,117.668,117.612,117.644,820900007.0
2005-11-04 14:10:00,117.655,117.677,117.641,117.644,1004600004.0
2005-11-04 14:15:00,117.658,117.683,117.643,117.66,1284699994.0
2005-11-04 14:20:00,117.649,117.679,117.64,117.665,1221700004.0
2005-11-04 14:25:00,117.68,117.707,117.663,117.667,1179699999.0
2005-11-04 14:30:00,117.66,117.699,117.66,117.683,1105199995.0
2005-11-04 14:35:00,117.695,117.722,117.684,117.711,967800002.0
2005-11-04 14:40:00,117.704,117.717,117.688,117.701,951800000.0
2005-11-04 14:45:00,117.704,117.73,117.697,117.705,675000000.0
2005-11-04 14:50:00,117.699,117.721,117.695,117.715,974299997.0
2005-11-04 14:55:00,117.711,117.74,117.696,117.707,1162200005.0
2005-11-04 15:00:00,117.702,117.719,117.681,117.688,881300000.0
2005-11-04 15:05:00,117.694,117.73,117.677,117.718,774900004.0
2005-11-04 15:10:00,117.717,117.755,117.717,117.734,1258100010.0
2005-11-04 15:15:00,117.729,117.744,117.708,117.728,934600018.0
2005-11-04 15:20:00,117.738,117.758,117.725,117.75,1296900004.0
2005-11-04 15:25:00,117.754,117.781,117.691,117.691,1185099999.0
2005-11-04 15:30:00,117.64,117.728,117.53,117.728,1142500007.0
2005-11-04 15:35:00,117.747,117.754,117.572,117.574,1146499999.0
2005-11-04 15:40:00,117.583,117.597,117.442,117.475,1123399995.0
2005-11-04 15:45:00,117.459,117.459,117.407,117.443,1075499999.0
2005-11-04 15:50:00,117.441,117.471,117.411,117.46,1272499990.0
2005-11-04 15:55:00,117.467,117.529,117.454,117.476,1111000006.0
2005-11-04 16:00:00,117.481,117.492,117.357,117.433,1097999998.0
2005-11-04 16:05:00,117.439,117.446,117.389,117.389,1157399997.0
2005-11-04 16:10:00,117.394,117.447,117.377,117.447,1092000005.0
2005-11-04 16:15:00,117.459,117.545,117.459,117.472,1265899999.0
2005-11-04 16:20:00,117.473,117.537,117.461,117.525,1146500007.0
2005-11-04 16:25:00,117.527,117.6,117.513,117.593,971800003.0
2005-11-04 16:30:00,117.59,117.661,117.569,117.629,1019499990.0
2005-11-04 16:35:00,117.622,117.622,117.565,117.58,1403899993.0
2005-11-04 16:40:00,117.585,117.594,117.503,117.537,974099998.0
2005-11-04 16:45:00,117.545,117.551,117.53,117.542,1053900004.0
2005-11-04 16:50:00,117.535,117.592,117.526,117.57,1068400009.0
2005-11-04 16:55:00,117.546,117.638,117.546,117.638,1245300011.0
2005-11-04 17:00:00,117.659,117.717,117.638,117.639,1455600005.0
2005-11-04 17:05:00,117.644,117.761,117.644,117.751,893800003.0
2005-11-04 17:10:00,117.758,117.849,117.758,117.782,1156399994.0
2005-11-04 17:15:00,117.785,117.856,117.785,117.832,1302600005.0
2005-11-04 17:20:00,117.839,117.877,117.811,117.871,962999999.0
2005-11-04 17:25:00,117.871,117.911,117.855,117.91,981499998.0
2005-11-04 17:30:00,117.914,117.936,117.887,117.921,1236899993.0
2005-11-04 17:35:00,117.938,117.961,117.902,117.92,967100002.0
2005-11-04 17:40:00,117.93,117.949,117.911,117.935,930900001.0
2005-11-04 17:45:00,117.928,117.959,117.92,117.943,1073600005.0
2005-11-04 17:50:00,117.941,118.149,117.941,118.145,1240199992.0
2005-11-04 17:55:00,118.133,118.315,118.132,118.232,1507199990.0
2005-11-04 18:00:00,118.226,118.269,118.12,118.13,7179300034.0
2005-11-04 18:05:00,118.14,118.25,118.14,118.22,8186500040.0
2005-11-04 18:10:00,118.24,118.306,118.1,118.13,8583099998.0
2005-11-04 18:15:00,118.12,118.252,118.1,118.16,7894499976.0
2005-11-04 18:20:00,118.16,118.2,118.14,118.17,7474500000.0
2005-11-04 18:25:00,118.18,118.22,118.123,118.2,7513900008.0
2005-11-04 18:30:00,118.145,118.28,118.144,118.26,9675399972.0
2005-11-04 18:35:00,118.25,118.25,118.129,118.148,7544899978.0
2005-11-04 18:40:00,118.146,118.148,118.088,118.088,6404500006.0
2005-11-04 18:45:00,118.091,118.154,118.091,118.154,5835499994.0
2005-11-04 18:50:00,118.27,118.28,118.152,118.208,8447900005.0
2005-11-04 18:55:00,118.215,118.247,118.195,118.197,6207799985.0
2005-11-04 19:00:00,118.193,118.195,118.107,118.125,4916500017.0
2005-11-04 19:05:00,118.127,118.23,118.127,118.219,6326899970.0
2005-11-04 19:10:00,118.211,118.211,118.098,118.107,3534000026.0
2005-11-04 19:15:00,118.107,118.164,118.091,118.152,6530799978.0
2005-11-04 19:20:00,118.147,118.196,118.134,118.153,4128400023.0
2005-11-04 19:25:00,118.146,118.208,118.146,118.185,5141600005.0
2005-11-04 19:30:00,118.186,118.258,118.186,118.237,6200999998.0
2005-11-04 19:35:00,118.235,118.303,118.218,118.268,4216200020.0
2005-11-04 19:40:00,118.27,118.311,118.27,118.295,4362700000.0
2005-11-04 19:45:00,118.297,118.311,118.241,118.272,4723399988.0
2005-11-04 19:50:00,118.272,118.273,118.23,118.24,5369000013.0
2005-11-04 19:55:00,118.236,118.261,118.206,118.255,4330700016.0
2005-11-04 20:00:00,118.257,118.273,118.226,118.257,3838200001.0
2005-11-04 20:05:00,118.25,118.262,118.193,118.212,5315000007.0
2005-11-04 20:10:00,118.217,118.24,118.194,118.205,5198699995.0
2005-11-04 20:15:00,118.207,118.231,118.193,118.225,4366900026.0
2005-11-04 20:20:00,118.218,118.227,118.204,118.206,5369300005.0
2005-11-04 20:25:00,118.233,118.32,118.208,118.29,4907299965.0
2005-11-04 20:30:00,118.3,118.3,118.164,118.167,3967699949.0
2005-11-04 20:35:00,118.185,118.225,118.163,118.187,3794899992.0
2005-11-04 20:40:00,118.187,118.21,118.176,118.195,7982600010.0
2005-11-04 20:45:00,118.185,118.21,118.168,118.206,6728500028.0
2005-11-04 20:50:00,118.202,118.24,118.202,118.207,4870399976.0
2005-11-04 20:55:00,118.207,118.229,118.192,118.22,8207900005.0
2005-11-04 21:00:00,118.2,118.237,118.195,118.198,6207199971.0
2005-11-04 21:05:00,118.195,118.241,118.181,118.203,4175999993.0
2005-11-04 21:10:00,118.206,118.244,118.19,118.228,3786099988.0
2005-11-04 21:15:00,118.232,118.282,118.227,118.248,6278600012.0
2005-11-04 21:20:00,118.247,118.325,118.242,118.286,6966500003.0
2005-11-04 21:25:00,118.29,118.317,118.272,118.272,5089799991.0
2005-11-04 21:30:00,118.269,118.289,118.257,118.28,2781799993.0
2005-11-04 21:35:00,118.288,118.309,118.274,118.286,2037200003.0
2005-11-04 21:40:00,118.29,118.313,118.289,118.306,4534900005.0
2005-11-04 21:45:00,118.305,118.331,118.268,118.269,4161800021.0
2005-11-04 21:50:00,118.263,118.299,118.22,118.22,1814599997.0
2005-11-04 21:55:00,118.223,118.249,118.209,118.213,1685400001.0
2005-11-04 22:00:00,118.215,118.258,118.212,118.237,3897900009.0
2005-11-04 22:05:00,118.242,118.272,118.233,118.256,1406799998.0
2005-11-04 22:10:00,118.268,118.276,118.243,118.265,1478200012.0
2005-11-04 22:15:00,118.25,118.261,118.227,118.246,2110099986.0
2005-11-04 22:20:00,118.247,118.287,118.247,118.277,1415000014.0
2005-11-04 22:25:00,118.288,118.302,118.242,118.276,2002099993.0
2005-11-04 22:30:00,118.274,118.297,118.274,118.286,2400299991.0
2005-11-04 22:35:00,118.287,118.304,118.285,118.297,1982399991.0
2005-11-04 22:40:00,118.317,118.323,118.282,118.297,1895699981.0
2005-11-04 22:45:00,118.295,118.305,118.28,118.296,1393200000.0
2005-11-04 22:50:00,118.287,118.313,118.254,118.256,1534500005.0
2005-11-04 22:55:00,118.276,118.291,118.249,118.259,1866400002.0
2005-11-04 23:00:00,118.273,118.288,118.262,118.266,880399995.0
2005-11-04 23:05:00,118.272,118.3,118.248,118.252,1423300000.0
2005-11-04 23:10:00,118.247,118.289,118.238,118.259,1259300003.0
2005-11-04 23:15:00,118.263,118.272,118.214,118.22,1012699999.0
2005-11-04 23:20:00,118.252,118.254,118.225,118.241,795999996.0
2005-11-04 23:25:00,118.233,118.275,118.231,118.272,1159400005.0
2005-11-04 23:30:00,118.251,118.274,118.245,118.262,1326699988.0
2005-11-04 23:35:00,118.272,118.307,118.267,118.29,894499988.0
2005-11-04 23:40:00,118.262,118.301,118.262,118.278,1001899999.0
2005-11-04 23:45:00,118.282,118.31,118.266,118.282,1311099989.0
2005-11-04 23:50:00,118.29,118.328,118.275,118.318,1378300009.0
2005-11-04 23:55:00,118.308,118.348,118.28,118.335,1080600007.0
2005-11-07 00:00:00,118.247,118.276,118.24,118.265,1752200009.0
2005-11-07 00:05:00,118.278,118.284,118.253,118.273,979399991.0
2005-11-07 00:10:00,118.275,118.281,118.205,118.271,1438799998.0
2005-11-07 00:15:00,118.228,118.292,118.228,118.278,1121699994.0
2005-11-07 00:20:00,118.297,118.302,118.224,118.29,1415399998.0
2005-11-07 00:25:00,118.295,118.303,118.261,118.277,921199997.0
2005-11-07 00:30:00,118.243,118.321,118.227,118.3,855400003.0
2005-11-07 00:35:00,118.305,118.337,118.276,118.314,1296599996.0
2005-11-07 00:40:00,118.321,118.338,118.274,118.286,1188600016.0
2005-11-07 00:45:00,118.312,118.356,118.293,118.356,982200000.0
2005-11-07 00:50:00,118.33,118.347,118.297,118.33,1304799998.0
2005-11-07 00:55:00,118.333,118.349,118.287,118.336,1157600007.0
2005-11-07 01:00:00,118.332,118.341,118.282,118.308,1154600002.0
2005-11-07 01:05:00,118.32,118.384,118.305,118.346,1284599994.0
2005-11-07 01:10:00,118.363,118.369,118.318,118.319,1281800004.0
2005-11-07 01:15:00,118.318,118.33,118.246,118.293,1118900001.0
2005-11-07 01:20:00,118.29,118.341,118.256,118.265,1214499999.0
2005-11-07 01:25:00,118.261,118.31,118.26,118.283,1148100010.0
2005-11-07 01:30:00,118.285,118.315,118.258,118.268,1373799999.0
2005-11-07 01:35:00,118.267,118.288,118.25,118.25,1078500001.0
2005-11-07 01:40:00,118.282,118.288,118.232,118.249,1269099993.0
2005-11-07 01:45:00,118.238,118.262,118.206,118.231,1092200000.0
2005-11-07 01:50:00,118.226,118.285,118.226,118.252,1077900002.0
2005-11-07 01:55:00,118.277,118.279,118.232,118.248,1493999984.0
2005-11-07 02:00:00,118.248,118.274,118.134,118.159,1267200004.0
2005-11-07 02:05:00,118.177,118.182,118.1,118.106,739899994.0
2005-11-07 02:10:00,118.102,118.174,118.1,118.173,1457300002.0
2005-11-07 02:15:00,118.184,118.194,118.16,118.168,806100003.0
2005-11-07 02:20:00,118.174,118.212,118.152,118.212,1074800002.0
2005-11-07 02:25:00,118.215,118.26,118.215,118.245,1000400009.0
2005-11-07 02:30:00,118.234,118.261,118.205,118.232,1084800000.0
2005-11-07 02:35:00,118.237,118.237,118.145,118.145,1101200004.0
2005-11-07 02:40:00,118.145,118.158,118.113,118.122,1206999997.0
2005-11-07 02:45:00,118.116,118.117,118.075,118.107,1483200016.0
2005-11-07 02:50:00,118.112,118.136,118.071,118.092,1337200007.0
2005-11-07 02:55:00,118.108,118.115,118.015,118.02,1152299996.0
2005-11-07 03:00:00,118.009,118.03,117.92,117.92,1229600007.0
2005-11-07 03:05:00,117.908,117.916,117.885,117.89,1061900003.0
2005-11-07 03:10:00,117.883,117.889,117.682,117.751,1611600001.0
2005-11-07 03:15:00,117.762,117.814,117.743,117.801,1373600012.0
2005-11-07 03:20:00,117.808,117.843,117.802,117.835,1297199999.0
2005-11-07 03:25:00,117.828,117.828,117.72,117.72,1582900008.0
2005-11-07 03:30:00,117.708,117.776,117.708,117.76,1310900012.0
2005-11-07 03:35:00,117.757,117.811,117.757,117.811,1061300006.0
2005-11-07 03:40:00,117.813,117.828,117.777,117.777,1272599994.0
2005-11-07 03:45:00,117.77,117.812,117.75,117.812,956800003.0
2005-11-07 03:50:00,117.834,117.838,117.767,117.776,1001799996.0
2005-11-07 03:55:00,117.765,117.786,117.74,117.74,1164900008.0
2005-11-07 04:00:00,117.738,117.781,117.738,117.765,1390100007.0
2005-11-07 04:05:00,117.788,117.789,117.749,117.768,1527099996.0
2005-11-07 04:10:00,117.777,117.787,117.748,117.779,1150000000.0
2005-11-07 04:15:00,117.777,117.807,117.77,117.786,1073600008.0
2005-11-07 04:20:00,117.778,117.792,117.752,117.783,1135100004.0
2005-11-07 04:25:00,117.781,117.805,117.754,117.771,1317700000.0
2005-11-07 04:30:00,117.771,117.796,117.755,117.777,1094499991.0
2005-11-07 04:35:00,117.765,117.798,117.762,117.785,1069799990.0
2005-11-07 04:40:00,117.792,117.82,117.763,117.763,1248399993.0
2005-11-07 04:45:00,117.781,117.787,117.751,117.753,1346400000.0
2005-11-07 04:50:00,117.765,117.799,117.754,117.78,1278399997.0
2005-11-07 04:55:00,117.772,117.808,117.771,117.796,987100015.0
2005-11-07 05:00:00,117.79,117.79,117.708,117.71,1309599998.0
2005-11-07 05:05:00,117.708,117.757,117.702,117.708,1436799992.0
2005-11-07 05:10:00,117.712,117.749,117.712,117.74,1265499999.0
2005-11-07 05:15:00,117.73,117.753,117.716,117.736,1258899999.0
2005-11-07 05:20:00,117.742,117.785,117.734,117.783,1436900007.0
2005-11-07 05:25:00,117.77,117.803,117.745,117.78,1371900005.0
2005-11-07 05:30:00,117.772,117.796,117.763,117.777,1346300007.0
2005-11-07 05:35:00,117.772,117.787,117.76,117.78,1313500004.0
2005-11-07 05:40:00,117.773,117.798,117.743,117.75,1121900001.0
2005-11-07 05:45:00,117.752,117.787,117.741,117.777,1070700003.0
2005-11-07 05:50:00,117.778,117.796,117.75,117.78,1121400004.0
2005-11-07 05:55:00,117.798,117.807,117.743,117.76,1044600001.0
2005-11-07 06:00:00,117.748,117.78,117.748,117.768,1350499992.0
2005-11-07 06:05:00,117.769,117.815,117.758,117.812,1154799998.0
2005-11-07 06:10:00,117.828,117.849,117.806,117.808,1419600005.0
2005-11-07 06:15:00,117.823,117.845,117.805,117.812,798500001.0
2005-11-07 06:20:00,117.813,117.837,117.802,117.818,1285500002.0
2005-11-07 06:25:00,117.834,117.852,117.81,117.816,1115500009.0
2005-11-07 06:30:00,117.83,117.867,117.81,117.858,1336599999.0
2005-11-07 06:35:00,117.844,117.875,117.825,117.861,1377399993.0
2005-11-07 06:40:00,117.847,117.874,117.833,117.836,1264700003.0
2005-11-07 06:45:00,117.832,117.877,117.824,117.831,1030099999.0
2005-11-07 06:50:00,117.852,117.87,117.826,117.867,1187700003.0
2005-11-07 06:55:00,117.877,117.907,117.842,117.862,1143899996.0
2005-11-07 07:00:00,117.862,117.909,117.857,117.906,1273099999.0
2005-11-07 07:05:00,117.885,117.916,117.87,117.878,1319500009.0
2005-11-07 07:10:00,117.895,117.92,117.879,117.905,1090099995.0
2005-11-07 07:15:00,117.902,117.905,117.865,117.888,1413100003.0
2005-11-07 07:20:00,117.886,117.926,117.88,117.893,1079099998.0
2005-11-07 07:25:00,117.901,117.92,117.874,117.899,1139100001.0
2005-11-07 07:30:00,117.877,117.932,117.877,117.913,1230300007.0
2005-11-07 07:35:00,117.909,117.935,117.899,117.921,989300005.0
2005-11-07 07:40:00,117.912,117.959,117.899,117.931,1094400002.0
2005-11-07 07:45:00,117.925,117.957,117.925,117.957,744499998.0
2005-11-07 07:50:00,117.952,117.989,117.952,117.976,1003899988.0
2005-11-07 07:55:00,117.989,118.01,117.96,117.97,1543299982.0
2005-11-07 08:00:00,117.957,117.984,117.945,117.95,939199995.0
2005-11-07 08:05:00,117.954,117.97,117.903,117.915,1065299996.0
2005-11-07 08:10:00,117.897,117.93,117.893,117.893,1323399992.0
2005-11-07 08:15:00,117.9,117.91,117.853,117.879,1245800003.0
2005-11-07 08:20:00,117.858,117.858,117.819,117.832,1446100001.0
2005-11-07 08:25:00,117.844,117.856,117.811,117.842,1086300012.0
2005-11-07 08:30:00,117.838,117.867,117.83,117.839,1252000001.0
2005-11-07 08:35:00,117.847,117.894,117.845,117.874,952599999.0
2005-11-07 08:40:00,117.88,117.903,117.852,117.87,1128499995.0
2005-11-07 08:45:00,117.868,117.888,117.851,117.861,1944600000.0
2005-11-07 08:50:00,117.855,117.91,117.845,117.89,1137800004.0
2005-11-07 08:55:00,117.893,117.935,117.892,117.892,1264799990.0
2005-11-07 09:00:00,117.901,117.921,117.871,117.889,1246399992.0
2005-11-07 09:05:00,117.892,117.914,117.88,117.903,1500300014.0
2005-11-07 09:10:00,117.885,117.917,117.862,117.863,1149800003.0
2005-11-07 09:15:00,117.867,117.898,117.849,117.896,1095800010.0
2005-11-07 09:20:00,117.895,117.95,117.887,117.943,916199993.0
2005-11-07 09:25:00,117.938,117.957,117.914,117.915,1067099994.0
2005-11-07 09:30:00,117.924,117.929,117.87,117.887,1090500002.0
2005-11-07 09:35:00,117.89,117.986,117.884,117.986,1385499985.0
2005-11-07 09:40:00,118.016,118.026,117.912,117.94,1184599994.0
2005-11-07 09:45:00,117.947,117.952,117.898,117.9,1171399997.0
2005-11-07 09:50:00,117.896,117.948,117.896,117.933,1073699995.0
2005-11-07 09:55:00,117.946,117.988,117.945,117.946,997700002.0
2005-11-07 10:00:00,117.937,117.95,117.913,117.917,712100000.0
2005-11-07 10:05:00,117.92,117.942,117.903,117.922,1122700008.0
2005-11-07 10:10:00,117.921,117.933,117.876,117.895,1377899996.0
2005-11-07 10:15:00,117.892,117.892,117.831,117.837,1456500026.0
2005-11-07 10:20:00,117.843,117.845,117.757,117.759,852699996.0
2005-11-07 10:25:00,117.76,117.771,117.697,117.717,1285699993.0
2005-11-07 10:30:00,117.725,117.762,117.713,117.725,1325299999.0
2005-11-07 10:35:00,117.728,117.803,117.722,117.803,900700011.0
2005-11-07 10:40:00,117.798,117.812,117.775,117.775,827100004.0
2005-11-07 10:45:00,117.79,117.795,117.688,117.69,787900002.0
2005-11-07 10:50:00,117.688,117.728,117.682,117.718,1129900008.0
2005-11-07 10:55:00,117.727,117.789,117.727,117.777,1393299994.0
2005-11-07 11:00:00,117.771,117.792,117.754,117.782,1182800003.0
2005-11-07 11:05:00,117.775,117.78,117.713,117.738,1417200000.0
2005-11-07 11:10:00,117.741,117.741,117.662,117.711,1071600002.0
2005-11-07 11:15:00,117.713,117.749,117.711,117.714,1025899989.0
2005-11-07 11:20:00,117.712,117.724,117.69,117.717,983500007.0
2005-11-07 11:25:00,117.719,117.751,117.718,117.727,916200012.0
2005-11-07 11:30:00,117.73,117.775,117.73,117.775,772299995.0
2005-11-07 11:35:00,117.785,117.802,117.757,117.76,1000200010.0
2005-11-07 11:40:00,117.747,117.778,117.747,117.765,1031899999.0
2005-11-07 11:45:00,117.775,117.804,117.765,117.795,933800006.0
2005-11-07 11:50:00,117.8,117.817,117.793,117.815,1340300001.0
2005-11-07 11:55:00,117.812,117.838,117.764,117.764,1168400005.0
2005-11-07 12:00:00,117.755,117.827,117.75,117.804,1170499999.0
2005-11-07 12:05:00,117.805,117.805,117.749,117.768,1082899993.0
2005-11-07 12:10:00,117.779,117.812,117.768,117.773,1243600000.0
2005-11-07 12:15:00,117.779,117.802,117.779,117.795,1134499993.0
2005-11-07 12:20:00,117.799,117.802,117.768,117.786,1049799992.0
2005-11-07 12:25:00,117.778,117.807,117.759,117.8,1551199995.0
2005-11-07 12:30:00,117.8,117.829,117.791,117.791,905500005.0
2005-11-07 12:35:00,117.793,117.793,117.761,117.77,1185400002.0
2005-11-07 12:40:00,117.774,117.791,117.765,117.765,1024699997.0
2005-11-07 12:45:00,117.78,117.788,117.746,117.75,1452499992.0
2005-11-07 12:50:00,117.755,117.782,117.717,117.723,1044499997.0
2005-11-07 12:55:00,117.735,117.76,117.72,117.743,1086700003.0
2005-11-07 13:00:00,117.748,117.795,117.748,117.767,999699990.0
2005-11-07 13:05:00,117.774,117.797,117.752,117.763,1013900000.0
2005-11-07 13:10:00,117.79,117.79,117.736,117.751,1004899986.0
2005-11-07 13:15:00,117.741,117.758,117.731,117.74,1034499997.0
2005-11-07 13:20:00,117.744,117.775,117.723,117.73,896999989.0
2005-11-07 13:25:00,117.736,117.74,117.71,117.715,1098499999.0
2005-11-07 13:30:00,117.715,117.747,117.706,117.729,1505400001.0
2005-11-07 13:35:00,117.723,117.764,117.698,117.748,1269900002.0
2005-11-07 13:40:00,117.745,117.772,117.737,117.75,1091599998.0
2005-11-07 13:45:00,117.755,117.758,117.741,117.75,812799994.0
2005-11-07 13:50:00,117.75,117.776,117.739,117.747,1098800005.0
2005-11-07 13:55:00,117.745,117.745,117.715,117.715,1473099998.0
2005-11-07 14:00:00,117.72,117.738,117.705,117.723,1215300004.0
2005-11-07 14:05:00,117.72,117.782,117.715,117.777,1036800000.0
2005-11-07 14:10:00,117.787,117.791,117.77,117.77,912100001.0
2005-11-07 14:15:00,117.776,117.813,117.767,117.813,1146100001.0
2005-11-07 14:20:00,117.803,117.831,117.785,117.815,1355799999.0
2005-11-07 14:25:00,117.824,117.85,117.812,117.817,1312200005.0
2005-11-07 14:30:00,117.811,117.83,117.805,117.815,720499991.0
2005-11-07 14:35:00,117.81,117.841,117.808,117.828,957199995.0
2005-11-07 14:40:00,117.845,117.89,117.844,117.866,1313700008.0
2005-11-07 14:45:00,117.857,117.861,117.804,117.809,732199998.0
2005-11-07 14:50:00,117.798,117.8,117.75,117.762,1037699988.0
2005-11-07 14:55:00,117.768,117.783,117.76,117.776,1110299994.0
2005-11-07 15:00:00,117.782,117.803,117.765,117.78,1075899996.0
2005-11-07 15:05:00,117.785,117.786,117.723,117.728,806099996.0
2005-11-07 15:10:00,117.723,117.725,117.711,117.725,1128299996.0
2005-11-07 15:15:00,117.721,117.74,117.708,117.72,766600002.0
2005-11-07 15:20:00,117.728,117.782,117.727,117.778,1396200003.0
2005-11-07 15:25:00,117.778,117.832,117.774,117.822,1123000007.0
2005-11-07 15:30:00,117.828,117.831,117.804,117.828,742000005.0
2005-11-07 15:35:00,117.842,117.856,117.801,117.808,1109499989.0
2005-11-07 15:40:00,117.811,117.836,117.799,117.822,1145299984.0
2005-11-07 15:45:00,117.825,117.893,117.818,117.893,1122700004.0
2005-11-07 15:50:00,117.908,117.923,117.888,117.888,1237400001.0
2005-11-07 15:55:00,117.897,118.01,117.895,117.988,723900001.0
2005-11-07 16:00:00,117.982,117.982,117.842,117.842,1250900002.0
2005-11-07 16:05:00,117.846,117.946,117.846,117.893,940100003.0
2005-11-07 16:10:00,117.905,117.913,117.841,117.841,1136199998.0
2005-11-07 16:15:00,117.845,117.869,117.845,117.847,956000002.0
2005-11-07 16:20:00,117.859,117.9,117.847,117.897,1256099999.0
2005-11-07 16:25:00,117.903,117.913,117.849,117.9,903199995.0
2005-11-07 16:30:00,117.898,118.004,117.898,117.993,1045200013.0
2005-11-07 16:35:00,117.991,117.991,117.937,117.949,1255699995.0
2005-11-07 16:40:00,117.957,117.974,117.933,117.938,940900001.0
2005-11-07 16:45:00,117.935,118.002,117.929,118.002,1006600002.0
2005-11-07 16:50:00,118.015,118.018,117.968,117.975,1285200003.0
2005-11-07 16:55:00,117.966,117.978,117.922,117.975,1376100002.0
2005-11-07 17:00:00,117.977,117.984,117.923,117.933,1216300002.0
2005-11-07 17:05:00,117.927,117.934,117.912,117.918,678499995.0
2005-11-07 17:10:00,117.921,117.933,117.907,117.923,1249099995.0
2005-11-07 17:15:00,117.92,117.95,117.915,117.926,812599999.0
2005-11-07 17:20:00,117.928,117.932,117.863,117.863,947800007.0
2005-11-07 17:25:00,117.865,117.871,117.821,117.821,1273500005.0
2005-11-07 17:30:00,117.803,117.812,117.75,117.754,967699997.0
2005-11-07 17:35:00,117.757,117.765,117.673,117.69,940199993.0
2005-11-07 17:40:00,117.67,117.748,117.65,117.738,839000004.0
2005-11-07 17:45:00,117.744,117.819,117.744,117.81,975300000.0
2005-11-07 17:50:00,117.821,117.859,117.763,117.763,1286600011.0
2005-11-07 17:55:00,117.746,117.752,117.73,117.752,1115800008.0
2005-11-07 18:00:00,117.745,117.763,117.55,117.55,8710799981.0
2005-11-07 18:05:00,117.54,117.54,117.49,117.5,10529999975.0
2005-11-07 18:10:00,117.52,117.795,117.51,117.52,9404999985.0
2005-11-07 18:15:00,117.51,117.782,117.46,117.54,8942900028.0
2005-11-07 18:20:00,117.53,117.55,117.53,117.55,10016000025.0
2005-11-07 18:25:00,117.58,117.783,117.58,117.65,9274300011.0
2005-11-07 18:30:00,117.737,117.737,117.66,117.67,7946199993.0
2005-11-07 18:35:00,117.66,117.716,117.64,117.64,7402499997.0
2005-11-07 18:40:00,117.643,117.682,117.643,117.677,6995300028.0
2005-11-07 18:45:00,117.677,117.685,117.641,117.641,5491499998.0
2005-11-07 18:50:00,117.637,117.637,117.527,117.527,8699299998.0
2005-11-07 18:55:00,117.518,117.561,117.498,117.561,6257300016.0
2005-11-07 19:00:00,117.562,117.577,117.542,117.543,4652599978.0
2005-11-07 19:05:00,117.531,117.59,117.467,117.48,5863600010.0
2005-11-07 19:10:00,117.482,117.545,117.482,117.488,3536500002.0
2005-11-07 19:15:00,117.49,117.515,117.43,117.515,6034899987.0
2005-11-07 19:20:00,117.522,117.64,117.505,117.535,5668299991.0
2005-11-07 19:25:00,117.536,117.689,117.53,117.639,7004800017.0
2005-11-07 19:30:00,117.634,117.654,117.632,117.653,6528700001.0
2005-11-07 19:35:00,117.657,117.686,117.613,117.625,4253499995.0
2005-11-07 19:40:00,117.621,117.627,117.589,117.589,4371600002.0
2005-11-07 19:45:00,117.576,117.6,117.509,117.515,4551100010.0
2005-11-07 19:50:00,117.516,117.598,117.495,117.591,5046800009.0
2005-11-07 19:55:00,117.586,117.589,117.544,117.564,4107600007.0
2005-11-07 20:00:00,117.568,117.598,117.561,117.567,3597500011.0
2005-11-07 20:05:00,117.56,117.599,117.557,117.57,5623400009.0
2005-11-07 20:10:00,117.576,117.641,117.55,117.641,6487199990.0
2005-11-07 20:15:00,117.65,117.685,117.585,117.605,4393600000.0
2005-11-07 20:20:00,117.604,117.641,117.591,117.61,5324000033.0
2005-11-07 20:25:00,117.613,117.631,117.598,117.609,4500399980.0
2005-11-07 20:30:00,117.54,117.625,117.54,117.615,6700700023.0
2005-11-07 20:35:00,117.61,117.651,117.607,117.628,3844999994.0
2005-11-07 20:40:00,117.55,117.64,117.53,117.606,6568499979.0
2005-11-07 20:45:00,117.605,117.647,117.589,117.632,7212500016.0
2005-11-07 20:50:00,117.618,117.641,117.603,117.61,4443900015.0
2005-11-07 20:55:00,117.627,117.639,117.52,117.54,5592199998.0
2005-11-07 21:00:00,117.54,117.629,117.53,117.604,4395600019.0
2005-11-07 21:05:00,117.608,117.629,117.548,117.568,4196200002.0
2005-11-07 21:10:00,117.583,117.583,117.53,117.56,3042099996.0
2005-11-07 21:15:00,117.547,117.583,117.519,117.565,6324600006.0
2005-11-07 21:20:00,117.563,117.618,117.517,117.517,7190200006.0
2005-11-07 21:25:00,117.516,117.542,117.497,117.527,4570000012.0
2005-11-07 21:30:00,117.528,117.553,117.5,117.517,3376100011.0
2005-11-07 21:35:00,117.517,117.535,117.472,117.515,1926400006.0
2005-11-07 21:40:00,117.544,117.547,117.487,117.531,4155100015.0
2005-11-07 21:45:00,117.555,117.557,117.487,117.503,3607400001.0
2005-11-07 21:50:00,117.497,117.519,117.46,117.476,1820300016.0
2005-11-07 21:55:00,117.478,117.519,117.478,117.51,1698699994.0
2005-11-07 22:00:00,117.521,117.579,117.499,117.528,4123699995.0
2005-11-07 22:05:00,117.533,117.566,117.516,117.526,1079000008.0
2005-11-07 22:10:00,117.532,117.552,117.503,117.503,1891000026.0
2005-11-07 22:15:00,117.505,117.563,117.505,117.551,2129899993.0
2005-11-07 22:20:00,117.558,117.617,117.553,117.583,1234199998.0
2005-11-07 22:25:00,117.583,117.605,117.549,117.549,2372199993.0
2005-11-07 22:30:00,117.564,117.577,117.543,117.548,2550100017.0
2005-11-07 22:35:00,117.554,117.591,117.554,117.576,1805099995.0
2005-11-07 22:40:00,117.575,117.582,117.552,117.578,1706400011.0
2005-11-07 22:45:00,117.589,117.625,117.58,117.595,1846600000.0
2005-11-07 22:50:00,117.585,117.672,117.579,117.635,1898299998.0
2005-11-07 22:55:00,117.629,117.668,117.584,117.587,1615400003.0
2005-11-07 23:00:00,117.602,117.66,117.602,117.643,1216299992.0
2005-11-07 23:05:00,117.637,117.658,117.613,117.627,1430700000.0
2005-11-07 23:10:00,117.61,117.651,117.609,117.619,1192800004.0
2005-11-07 23:15:00,117.62,117.657,117.593,117.593,865500002.0
2005-11-07 23:20:00,117.61,117.626,117.587,117.593,1010900003.0
2005-11-07 23:25:00,117.602,117.628,117.581,117.581,1095399993.0
2005-11-07 23:30:00,117.596,117.631,117.59,117.62,930800011.0
2005-11-07 23:35:00,117.625,117.648,117.587,117.612,1545699993.0
2005-11-07 23:40:00,117.611,117.667,117.604,117.636,1363100011.0
2005-11-07 23:45:00,117.632,117.686,117.628,117.662,1267900002.0
2005-11-07 23:50:00,117.668,117.699,117.659,117.667,1172499999.0
2005-11-07 23:55:00,117.67,117.698,117.661,117.676,1096599993.0
2005-11-08 00:00:00,117.668,117.738,117.657,117.718,1359299980.0
2005-11-08 00:05:00,117.7,117.744,117.693,117.741,1421599992.0
2005-11-08 00:10:00,117.73,117.76,117.717,117.745,1511000000.0
2005-11-08 00:15:00,117.745,117.77,117.719,117.72,1527499996.0
2005-11-08 00:20:00,117.729,117.752,117.709,117.727,1319100001.0
2005-11-08 00:25:00,117.727,117.757,117.687,117.745,1100499998.0
2005-11-08 00:30:00,117.716,117.766,117.709,117.755,1195200006.0
2005-11-08 00:35:00,117.75,117.787,117.746,117.773,1374900011.0
2005-11-08 00:40:00,117.79,117.79,117.7,117.722,1290999999.0
2005-11-08 00:45:00,117.737,117.763,117.715,117.761,1361199996.0
2005-11-08 00:50:00,117.762,117.777,117.717,117.756,1567400004.0
2005-11-08 00:55:00,117.742,117.762,117.72,117.727,1373600009.0
2005-11-08 01:00:00,117.714,117.751,117.698,117.707,1078700003.0
2005-11-08 01:05:00,117.689,117.704,117.607,117.607,960800005.0
2005-11-08 01:10:00,117.609,117.664,117.603,117.636,1171000011.0
2005-11-08 01:15:00,117.625,117.647,117.606,117.635,1408000009.0
2005-11-08 01:20:00,117.622,117.635,117.593,117.624,1149600006.0
2005-11-08 01:25:00,117.605,117.637,117.575,117.585,1280999992.0
2005-11-08 01:30:00,117.585,117.612,117.52,117.543,1076299996.0
2005-11-08 01:35:00,117.543,117.543,117.492,117.526,1150800007.0
2005-11-08 01:40:00,117.55,117.562,117.526,117.528,1074400000.0
2005-11-08 01:45:00,117.528,117.571,117.527,117.548,926600011.0
2005-11-08 01:50:00,117.539,117.578,117.523,117.55,1116999995.0
2005-11-08 01:55:00,117.562,117.624,117.544,117.61,1548800006.0
2005-11-08 02:00:00,117.615,117.628,117.587,117.604,1347899997.0
2005-11-08 02:05:00,117.615,117.634,117.596,117.602,935099997.0
2005-11-08 02:10:00,117.594,117.636,117.594,117.623,1270800002.0
2005-11-08 02:15:00,117.615,117.651,117.615,117.634,825400000.0
2005-11-08 02:20:00,117.617,117.655,117.611,117.633,1104400006.0
2005-11-08 02:25:00,117.662,117.692,117.639,117.687,857000011.0
2005-11-08 02:30:00,117.699,117.722,117.678,117.678,1266500002.0
2005-11-08 02:35:00,117.67,117.722,117.648,117.689,1332300005.0
2005-11-08 02:40:00,117.699,117.708,117.641,117.683,1499599998.0
2005-11-08 02:45:00,117.668,117.708,117.668,117.702,1094500000.0
2005-11-08 02:50:00,117.701,117.741,117.687,117.74,1044200004.0
2005-11-08 02:55:00,117.76,117.774,117.708,117.717,835799994.0
2005-11-08 03:00:00,117.728,117.751,117.636,117.663,987599997.0
2005-11-08 03:05:00,117.668,117.702,117.654,117.702,1420500000.0
2005-11-08 03:10:00,117.722,117.821,117.71,117.81,983800002.0
2005-11-08 03:15:00,117.832,117.941,117.796,117.861,1032600000.0
2005-11-08 03:20:00,117.891,117.891,117.81,117.817,1129900005.0
2005-11-08 03:25:00,117.813,117.885,117.797,117.872,1188300001.0
2005-11-08 03:30:00,117.865,117.947,117.859,117.94,1203900001.0
2005-11-08 03:35:00,117.915,117.931,117.898,117.909,1041899998.0
2005-11-08 03:40:00,117.904,117.95,117.889,117.95,1034999994.0
2005-11-08 03:45:00,117.952,117.955,117.901,117.932,917300003.0
2005-11-08 03:50:00,117.936,117.965,117.927,117.948,1148499990.0
2005-11-08 03:55:00,117.938,117.938,117.877,117.889,1546100012.0
2005-11-08 04:00:00,117.881,117.901,117.857,117.866,1171900007.0
2005-11-08 04:05:00,117.856,117.856,117.817,117.818,1691400007.0
2005-11-08 04:10:00,117.82,117.842,117.811,117.829,1129899996.0
2005-11-08 04:15:00,117.827,117.874,117.821,117.869,1280199994.0
2005-11-08 04:20:00,117.853,117.898,117.853,117.865,1044999995.0
2005-11-08 04:25:00,117.859,117.873,117.824,117.835,934299994.0
2005-11-08 04:30:00,117.833,117.847,117.802,117.826,1165900013.0
2005-11-08 04:35:00,117.814,117.845,117.801,117.821,994400000.0
2005-11-08 04:40:00,117.82,117.847,117.807,117.814,823200001.0
2005-11-08 04:45:00,117.83,117.868,117.81,117.852,1358699990.0
2005-11-08 04:50:00,117.841,117.875,117.841,117.865,1476399993.0
2005-11-08 04:55:00,117.867,117.88,117.842,117.852,1150299992.0
2005-11-08 05:00:00,117.87,117.928,117.862,117.92,1116700007.0
2005-11-08 05:05:00,117.921,117.934,117.907,117.925,1232899995.0
2005-11-08 05:10:00,117.937,117.952,117.889,117.889,864800007.0
2005-11-08 05:15:00,117.871,117.875,117.819,117.819,1506900002.0
2005-11-08 05:20:00,117.82,117.855,117.805,117.818,1629399996.0
2005-11-08 05:25:00,117.817,117.833,117.789,117.806,1151099993.0
2005-11-08 05:30:00,117.81,117.827,117.794,117.811,1410399995.0
2005-11-08 05:35:00,117.817,117.827,117.786,117.803,1392099998.0
2005-11-08 05:40:00,117.807,117.823,117.787,117.8,1151900014.0
2005-11-08 05:45:00,117.828,117.835,117.797,117.8,1240499998.0
2005-11-08 05:50:00,117.803,117.827,117.786,117.813,1196100001.0
2005-11-08 05:55:00,117.802,117.825,117.779,117.793,1446900004.0
2005-11-08 06:00:00,117.78,117.797,117.759,117.779,1106700000.0
2005-11-08 06:05:00,117.79,117.824,117.767,117.767,1074800011.0
2005-11-08 06:10:00,117.756,117.774,117.745,117.753,1042700001.0
2005-11-08 06:15:00,117.753,117.759,117.718,117.721,1098400008.0
2005-11-08 06:20:00,117.725,117.766,117.725,117.738,1354799999.0
2005-11-08 06:25:00,117.732,117.767,117.729,117.753,996800002.0
2005-11-08 06:30:00,117.737,117.776,117.736,117.758,1343500003.0
2005-11-08 06:35:00,117.772,117.8,117.747,117.782,848300005.0
2005-11-08 06:40:00,117.79,117.805,117.754,117.8,1176999996.0
2005-11-08 06:45:00,117.805,117.838,117.788,117.797,1084700001.0
2005-11-08 06:50:00,117.79,117.828,117.781,117.807,831400002.0
2005-11-08 06:55:00,117.81,117.853,117.81,117.837,989999999.0
2005-11-08 07:00:00,117.828,117.854,117.802,117.831,1314200007.0
2005-11-08 07:05:00,117.83,117.846,117.794,117.823,1163400007.0
2005-11-08 07:10:00,117.818,117.861,117.801,117.832,1302699991.0
2005-11-08 07:15:00,117.855,117.866,117.802,117.812,1052499995.0
2005-11-08 07:20:00,117.815,117.835,117.791,117.793,1066100001.0
2005-11-08 07:25:00,117.793,117.832,117.79,117.813,1280400007.0
2005-11-08 07:30:00,117.798,117.817,117.784,117.79,1318699987.0
2005-11-08 07:35:00,117.779,117.809,117.769,117.805,1065599996.0
2005-11-08 07:40:00,117.802,117.83,117.79,117.814,1115600011.0
2005-11-08 07:45:00,117.812,117.843,117.793,117.826,1300600007.0
2005-11-08 07:50:00,117.814,117.833,117.785,117.825,1014900006.0
2005-11-08 07:55:00,117.813,117.847,117.798,117.815,923500003.0
2005-11-08 08:00:00,117.808,117.841,117.798,117.798,1287199982.0
2005-11-08 08:05:00,117.814,117.851,117.812,117.825,1272600005.0
2005-11-08 08:10:00,117.822,117.878,117.822,117.855,957699997.0
2005-11-08 08:15:00,117.842,117.901,117.842,117.872,1239600007.0
2005-11-08 08:20:00,117.865,117.907,117.861,117.882,887199999.0
2005-11-08 08:25:00,117.877,117.885,117.852,117.86,1099200017.0
2005-11-08 08:30:00,117.857,117.916,117.857,117.877,1416000001.0
2005-11-08 08:35:00,117.895,117.936,117.884,117.921,944799981.0
2005-11-08 08:40:00,117.925,117.937,117.891,117.905,1218400001.0
2005-11-08 08:45:00,117.907,117.951,117.907,117.915,1334799991.0
2005-11-08 08:50:00,117.915,117.953,117.89,117.894,1230599993.0
2005-11-08 08:55:00,117.886,117.895,117.865,117.873,765700007.0
2005-11-08 09:00:00,117.869,117.897,117.853,117.87,1183600000.0
2005-11-08 09:05:00,117.872,117.91,117.834,117.844,1136300004.0
2005-11-08 09:10:00,117.839,117.887,117.836,117.848,875100006.0
2005-11-08 09:15:00,117.847,117.847,117.815,117.815,895299998.0
2005-11-08 09:20:00,117.812,117.846,117.81,117.846,921700002.0
2005-11-08 09:25:00,117.855,117.87,117.852,117.857,1355800003.0
2005-11-08 09:30:00,117.869,117.879,117.845,117.875,1030200002.0
2005-11-08 09:35:00,117.875,117.9,117.845,117.866,1377799995.0
2005-11-08 09:40:00,117.875,117.882,117.836,117.859,1101800012.0
2005-11-08 09:45:00,117.868,117.868,117.819,117.835,1163700000.0
2005-11-08 09:50:00,117.831,117.859,117.81,117.822,1167800003.0
2005-11-08 09:55:00,117.84,117.856,117.822,117.856,1126399999.0
2005-11-08 10:00:00,117.862,117.886,117.822,117.822,1082699997.0
2005-11-08 10:05:00,117.82,117.849,117.805,117.827,1074500005.0
2005-11-08 10:10:00,117.836,117.907,117.833,117.893,1251699990.0
2005-11-08 10:15:00,117.892,117.901,117.847,117.852,1420900005.0
2005-11-08 10:20:00,117.863,117.882,117.836,117.838,1351799991.0
2005-11-08 10:25:00,117.842,117.908,117.842,117.883,1009099987.0
2005-11-08 10:30:00,117.888,117.894,117.867,117.881,1275199997.0
2005-11-08 10:35:00,117.884,117.899,117.874,117.884,918399999.0
2005-11-08 10:40:00,117.878,117.886,117.827,117.827,1208400012.0
2005-11-08 10:45:00,117.826,117.827,117.724,117.735,863500000.0
2005-11-08 10:50:00,117.74,117.83,117.738,117.818,1277399990.0
2005-11-08 10:55:00,117.825,117.862,117.816,117.816,1316099991.0
2005-11-08 11:00:00,117.828,117.87,117.827,117.842,1097499995.0
2005-11-08 11:05:00,117.84,117.897,117.84,117.897,1285399989.0
2005-11-08 11:10:00,117.903,117.913,117.844,117.847,1020599989.0
2005-11-08 11:15:00,117.839,117.846,117.783,117.788,885799995.0
2005-11-08 11:20:00,117.794,117.818,117.774,117.808,1003300013.0
2005-11-08 11:25:00,117.807,117.841,117.787,117.834,1157600002.0
2005-11-08 11:30:00,117.837,117.871,117.826,117.866,1037000006.0
2005-11-08 11:35:00,117.87,117.87,117.851,117.858,1021500006.0
2005-11-08 11:40:00,117.846,117.855,117.775,117.775,948400004.0
2005-11-08 11:45:00,117.78,117.78,117.749,117.772,1170200000.0
2005-11-08 11:50:00,117.77,117.841,117.76,117.837,1349100013.0
2005-11-08 11:55:00,117.827,117.848,117.799,117.822,1160700000.0
2005-11-08 12:00:00,117.822,117.885,117.815,117.843,1241299987.0
2005-11-08 12:05:00,117.838,117.879,117.833,117.853,954600004.0
2005-11-08 12:10:00,117.859,117.881,117.821,117.821,1025399995.0
2005-11-08 12:15:00,117.823,117.849,117.807,117.822,945599997.0
2005-11-08 12:20:00,117.826,117.853,117.802,117.807,957300000.0
2005-11-08 12:25:00,117.798,117.808,117.741,117.748,812400006.0
2005-11-08 12:30:00,117.752,117.794,117.692,117.764,928899998.0
2005-11-08 12:35:00,117.769,117.817,117.769,117.789,1035400003.0
2005-11-08 12:40:00,117.791,117.791,117.74,117.772,1053099995.0
2005-11-08 12:45:00,117.785,117.79,117.753,117.757,1786899985.0
2005-11-08 12:50:00,117.756,117.794,117.756,117.769,1300199997.0
2005-11-08 12:55:00,117.78,117.789,117.717,117.741,1346500009.0
2005-11-08 13:00:00,117.753,117.801,117.753,117.772,914900000.0
2005-11-08 13:05:00,117.769,117.827,117.761,117.815,581200002.0
2005-11-08 13:10:00,117.805,117.841,117.797,117.811,1044899990.0
2005-11-08 13:15:00,117.81,117.825,117.8,117.817,883299997.0
2005-11-08 13:20:00,117.825,117.848,117.802,117.806,1232000008.0
2005-11-08 13:25:00,117.813,117.85,117.808,117.845,931800003.0
2005-11-08 13:30:00,117.842,117.853,117.827,117.85,1652200006.0
2005-11-08 13:35:00,117.855,117.897,117.851,117.87,1330000016.0
2005-11-08 13:40:00,117.861,117.875,117.834,117.834,1147399999.0
2005-11-08 13:45:00,117.827,117.848,117.787,117.806,1116899998.0
2005-11-08 13:50:00,117.813,117.824,117.778,117.818,1115700000.0
2005-11-08 13:55:00,117.81,117.826,117.793,117.808,1186200014.0
2005-11-08 14:00:00,117.805,117.873,117.79,117.847,1237399999.0
2005-11-08 14:05:00,117.83,117.83,117.754,117.754,869299994.0
2005-11-08 14:10:00,117.752,117.794,117.716,117.781,1277499994.0
2005-11-08 14:15:00,117.788,117.795,117.739,117.739,1487500013.0
2005-11-08 14:20:00,117.73,117.748,117.701,117.705,1096000002.0
2005-11-08 14:25:00,117.71,117.746,117.708,117.718,1125499994.0
2005-11-08 14:30:00,117.71,117.748,117.704,117.732,991499997.0
2005-11-08 14:35:00,117.733,117.749,117.703,117.715,918599996.0
2005-11-08 14:40:00,117.717,117.745,117.705,117.73,1328199997.0
2005-11-08 14:45:00,117.727,117.769,117.705,117.76,991099981.0
2005-11-08 14:50:00,117.749,117.752,117.714,117.723,1203400004.0
2005-11-08 14:55:00,117.701,117.701,117.658,117.674,1180300006.0
2005-11-08 15:00:00,117.67,117.682,117.655,117.668,867499999.0
2005-11-08 15:05:00,117.673,117.683,117.653,117.673,1067599996.0
2005-11-08 15:10:00,117.671,117.696,117.647,117.696,985400012.0
2005-11-08 15:15:00,117.693,117.703,117.663,117.663,927099998.0
2005-11-08 15:20:00,117.667,117.683,117.648,117.66,1703200012.0
2005-11-08 15:25:00,117.67,117.709,117.655,117.655,859700012.0
2005-11-08 15:30:00,117.662,117.678,117.624,117.628,1170099999.0
2005-11-08 15:35:00,117.62,117.625,117.543,117.575,1177399995.0
2005-11-08 15:40:00,117.571,117.602,117.558,117.59,1022600000.0
2005-11-08 15:45:00,117.591,117.6,117.569,117.587,1235800006.0
2005-11-08 15:50:00,117.585,117.585,117.551,117.551,845699993.0
2005-11-08 15:55:00,117.542,117.542,117.494,117.505,1035799995.0
2005-11-08 16:00:00,117.503,117.503,117.446,117.465,1307500004.0
2005-11-08 16:05:00,117.473,117.487,117.44,117.459,674200002.0
2005-11-08 16:10:00,117.463,117.495,117.446,117.481,1009300007.0
2005-11-08 16:15:00,117.474,117.502,117.464,117.495,1043500001.0
2005-11-08 16:20:00,117.502,117.518,117.477,117.486,950299997.0
2005-11-08 16:25:00,117.5,117.509,117.432,117.487,1135799999.0
2005-11-08 16:30:00,117.476,117.494,117.475,117.489,1122900012.0
2005-11-08 16:35:00,117.496,117.499,117.454,117.467,1168099989.0
2005-11-08 16:40:00,117.469,117.502,117.462,117.468,912400005.0
2005-11-08 16:45:00,117.463,117.474,117.41,117.41,1231399989.0
2005-11-08 16:50:00,117.403,117.42,117.37,117.409,1017600006.0
2005-11-08 16:55:00,117.396,117.403,117.319,117.35,1381699990.0
2005-11-08 17:00:00,117.355,117.381,117.328,117.355,1181799997.0
2005-11-08 17:05:00,117.345,117.366,117.302,117.302,1141500002.0
2005-11-08 17:10:00,117.306,117.337,117.263,117.329,1146000004.0
2005-11-08 17:15:00,117.318,117.323,117.225,117.225,1100000007.0
2005-11-08 17:20:00,117.228,117.262,117.217,117.25,1041399991.0
2005-11-08 17:25:00,117.253,117.288,117.247,117.285,1151899994.0
2005-11-08 17:30:00,117.285,117.292,117.248,117.25,982100008.0
2005-11-08 17:35:00,117.261,117.261,117.217,117.217,866599996.0
2005-11-08 17:40:00,117.2,117.315,117.2,117.3,961200003.0
2005-11-08 17:45:00,117.289,117.292,117.245,117.262,932599998.0
2005-11-08 17:50:00,117.268,117.279,117.228,117.263,1525399999.0
2005-11-08 17:55:00,117.262,117.288,117.257,117.268,1061499993.0
2005-11-08 18:00:00,117.259,117.271,117.12,117.14,6937900035.0
2005-11-08 18:05:00,117.13,117.16,117.13,117.16,8422500040.0
2005-11-08 18:10:00,117.15,117.223,117.11,117.11,8822500074.0
2005-11-08 18:15:00,117.1,117.197,117.1,117.13,8684200079.0
2005-11-08 18:20:00,117.12,117.16,117.12,117.15,7360999995.0
2005-11-08 18:25:00,117.14,117.195,117.14,117.18,7877999989.0
2005-11-08 18:30:00,117.187,117.193,117.163,117.19,9870499993.0
2005-11-08 18:35:00,117.18,117.18,117.101,117.118,7875300016.0
2005-11-08 18:40:00,117.119,117.137,117.103,117.108,6661800010.0
2005-11-08 18:45:00,117.11,117.137,117.095,117.121,5896799992.0
2005-11-08 18:50:00,117.119,117.17,117.1,117.119,8341099964.0
2005-11-08 18:55:00,117.107,117.117,117.058,117.058,6059099996.0
2005-11-08 19:00:00,117.096,117.16,117.09,117.132,4421699992.0
2005-11-08 19:05:00,117.129,117.16,117.111,117.138,5963200009.0
2005-11-08 19:10:00,117.143,117.152,117.102,117.102,3585199988.0
2005-11-08 19:15:00,117.099,117.131,117.079,117.121,6589200023.0
2005-11-08 19:20:00,117.12,117.15,117.111,117.128,6204300035.0
2005-11-08 19:25:00,117.126,117.181,117.121,117.175,6707700003.0
2005-11-08 19:30:00,117.17,117.176,117.153,117.173,6377600021.0
2005-11-08 19:35:00,117.183,117.188,117.12,117.142,3853700004.0
2005-11-08 19:40:00,117.143,117.143,117.095,117.112,4768199972.0
2005-11-08 19:45:00,117.116,117.134,117.07,117.127,4961700004.0
2005-11-08 19:50:00,117.12,117.173,117.078,117.154,4785100011.0
2005-11-08 19:55:00,117.119,117.158,117.099,117.136,4756600004.0
2005-11-08 20:00:00,117.134,117.134,117.105,117.122,3888399999.0
2005-11-08 20:05:00,117.117,117.146,117.085,117.126,6218399991.0
2005-11-08 20:10:00,117.115,117.22,117.102,117.115,6002999996.0
2005-11-08 20:15:00,117.111,117.127,117.06,117.115,4959100012.0
2005-11-08 20:20:00,117.11,117.149,117.077,117.138,5380200012.0
2005-11-08 20:25:00,117.143,117.22,117.091,117.22,5566700003.0
2005-11-08 20:30:00,117.21,117.24,117.128,117.145,2941400024.0
2005-11-08 20:35:00,117.143,117.143,117.107,117.133,3754099986.0
2005-11-08 20:40:00,117.133,117.136,117.088,117.117,8238200026.0
2005-11-08 20:45:00,117.113,117.147,117.092,117.104,6971900005.0
2005-11-08 20:50:00,117.119,117.158,117.092,117.132,4595500027.0
2005-11-08 20:55:00,117.141,117.22,117.135,117.22,6576499985.0
2005-11-08 21:00:00,117.24,117.25,117.108,117.161,5793099985.0
2005-11-08 21:05:00,117.171,117.204,117.117,117.195,4183199999.0
2005-11-08 21:10:00,117.179,117.215,117.164,117.21,3557700006.0
2005-11-08 21:15:00,117.212,117.225,117.171,117.178,6906700006.0
2005-11-08 21:20:00,117.209,117.209,117.15,117.18,6962599998.0
2005-11-08 21:25:00,117.178,117.192,117.127,117.157,4809300008.0
2005-11-08 21:30:00,117.195,117.23,117.158,117.216,2646299989.0
2005-11-08 21:35:00,117.223,117.223,117.174,117.197,2003600007.0
2005-11-08 21:40:00,117.195,117.249,117.178,117.245,4302099999.0
2005-11-08 21:45:00,117.241,117.267,117.206,117.26,3364799989.0
2005-11-08 21:50:00,117.263,117.263,117.195,117.205,2071400012.0
2005-11-08 21:55:00,117.198,117.22,117.18,117.21,1876100003.0
2005-11-08 22:00:00,117.22,117.275,117.214,117.27,4301400004.0
2005-11-08 22:05:00,117.271,117.272,117.218,117.23,1188100003.0
2005-11-08 22:10:00,117.257,117.271,117.225,117.245,1731199977.0
2005-11-08 22:15:00,117.246,117.247,117.191,117.238,1610200009.0
2005-11-08 22:20:00,117.237,117.261,117.218,117.223,988800002.0
2005-11-08 22:25:00,117.23,117.24,117.194,117.194,2088599998.0
2005-11-08 22:30:00,117.199,117.202,117.161,117.167,2389700011.0
2005-11-08 22:35:00,117.165,117.181,117.114,117.163,1757000011.0
2005-11-08 22:40:00,117.167,117.189,117.127,117.174,1505799991.0
2005-11-08 22:45:00,117.183,117.183,117.143,117.174,1764700011.0
2005-11-08 22:50:00,117.177,117.189,117.129,117.164,1612300012.0
2005-11-08 22:55:00,117.176,117.201,117.135,117.173,1759900006.0
2005-11-08 23:00:00,117.176,117.2,117.17,117.185,932600005.0
2005-11-08 23:05:00,117.182,117.2,117.157,117.187,1048800003.0
2005-11-08 23:10:00,117.209,117.209,117.175,117.202,1017900006.0
2005-11-08 23:15:00,117.201,117.214,117.182,117.196,1063400008.0
2005-11-08 23:20:00,117.195,117.223,117.18,117.22,1036000004.0
2005-11-08 23:25:00,117.247,117.249,117.188,117.2,1189099996.0
2005-11-08 23:30:00,117.213,117.233,117.173,117.2,980499998.0
2005-11-08 23:35:00,117.19,117.23,117.181,117.217,1566899998.0
2005-11-08 23:40:00,117.225,117.238,117.176,117.221,826600004.0
2005-11-08 23:45:00,117.218,117.231,117.191,117.208,1393699994.0
2005-11-08 23:50:00,117.217,117.26,117.199,117.222,1380800002.0
2005-11-08 23:55:00,117.23,117.242,117.212,117.238,1324100001.0
2005-11-09 00:00:00,117.25,117.259,117.204,117.24,1479299989.0
2005-11-09 00:05:00,117.23,117.255,117.215,117.226,1584999997.0
2005-11-09 00:10:00,117.227,117.261,117.199,117.226,1334999996.0
2005-11-09 00:15:00,117.212,117.245,117.201,117.204,1199899997.0
2005-11-09 00:20:00,117.214,117.252,117.203,117.242,1215999991.0
2005-11-09 00:25:00,117.228,117.273,117.218,117.249,1006700004.0
2005-11-09 00:30:00,117.242,117.31,117.235,117.244,1162899995.0
2005-11-09 00:35:00,117.27,117.315,117.238,117.294,1473300011.0
2005-11-09 00:40:00,117.29,117.312,117.259,117.29,1538500004.0
2005-11-09 00:45:00,117.31,117.337,117.28,117.322,1338099992.0
2005-11-09 00:50:00,117.32,117.346,117.283,117.325,1146100002.0
2005-11-09 00:55:00,117.328,117.341,117.264,117.271,1162100007.0
2005-11-09 01:00:00,117.258,117.275,117.225,117.249,1102899992.0
2005-11-09 01:05:00,117.243,117.324,117.224,117.289,895500008.0
2005-11-09 01:10:00,117.312,117.331,117.286,117.299,1176100005.0
2005-11-09 01:15:00,117.333,117.335,117.286,117.329,1153000002.0
2005-11-09 01:20:00,117.328,117.353,117.3,117.323,1287199994.0
2005-11-09 01:25:00,117.298,117.348,117.291,117.348,1140100000.0
2005-11-09 01:30:00,117.33,117.33,117.274,117.292,1372699999.0
2005-11-09 01:35:00,117.29,117.34,117.29,117.312,1017299993.0
2005-11-09 01:40:00,117.314,117.314,117.258,117.293,904300011.0
2005-11-09 01:45:00,117.294,117.33,117.255,117.329,1064399992.0
2005-11-09 01:50:00,117.322,117.35,117.275,117.345,832800002.0
2005-11-09 01:55:00,117.362,117.391,117.326,117.366,1139000007.0
2005-11-09 02:00:00,117.368,117.39,117.33,117.341,1452899996.0
2005-11-09 02:05:00,117.348,117.371,117.31,117.354,1208700004.0
2005-11-09 02:10:00,117.358,117.364,117.309,117.356,1027100001.0
2005-11-09 02:15:00,117.361,117.366,117.316,117.357,1164700013.0
2005-11-09 02:20:00,117.359,117.365,117.302,117.35,1285799995.0
2005-11-09 02:25:00,117.35,117.372,117.318,117.324,1190199999.0
2005-11-09 02:30:00,117.356,117.377,117.311,117.337,1034499989.0
2005-11-09 02:35:00,117.294,117.329,117.247,117.265,1230099981.0
2005-11-09 02:40:00,117.271,117.304,117.261,117.304,1320500004.0
2005-11-09 02:45:00,117.27,117.318,117.263,117.289,1178600006.0
2005-11-09 02:50:00,117.291,117.326,117.291,117.307,1080000005.0
2005-11-09 02:55:00,117.308,117.335,117.303,117.303,902000000.0
2005-11-09 03:00:00,117.301,117.313,117.221,117.228,1200400005.0
2005-11-09 03:05:00,117.235,117.235,117.14,117.187,1127899997.0
2005-11-09 03:10:00,117.197,117.198,117.159,117.177,941700000.0
2005-11-09 03:15:00,117.188,117.243,117.188,117.239,991999996.0
2005-11-09 03:20:00,117.239,117.263,117.219,117.241,1084600010.0
2005-11-09 03:25:00,117.241,117.249,117.202,117.242,1040100002.0
2005-11-09 03:30:00,117.245,117.254,117.177,117.221,1068299996.0
2005-11-09 03:35:00,117.205,117.224,117.175,117.216,994599995.0
2005-11-09 03:40:00,117.203,117.227,117.173,117.223,1087900005.0
2005-11-09 03:45:00,117.23,117.233,117.166,117.169,1221699990.0
2005-11-09 03:50:00,117.213,117.22,117.145,117.199,1082299998.0
2005-11-09 03:55:00,117.196,117.203,117.113,117.115,1389700008.0
2005-11-09 04:00:00,117.152,117.187,117.138,117.186,1009000000.0
2005-11-09 04:05:00,117.186,117.213,117.136,117.206,1338800007.0
2005-11-09 04:10:00,117.213,117.271,117.194,117.271,1262900003.0
2005-11-09 04:15:00,117.273,117.277,117.241,117.26,1166199994.0
2005-11-09 04:20:00,117.263,117.273,117.227,117.273,1079199995.0
2005-11-09 04:25:00,117.263,117.292,117.22,117.289,1398999986.0
2005-11-09 04:30:00,117.303,117.318,117.236,117.303,1277399988.0
2005-11-09 04:35:00,117.301,117.301,117.24,117.288,1122500013.0
2005-11-09 04:40:00,117.259,117.321,117.233,117.294,1082400012.0
2005-11-09 04:45:00,117.328,117.343,117.268,117.306,1189200006.0
2005-11-09 04:50:00,117.304,117.339,117.266,117.274,977300009.0
2005-11-09 04:55:00,117.307,117.328,117.252,117.328,1109000007.0
2005-11-09 05:00:00,117.357,117.357,117.288,117.327,701100001.0
2005-11-09 05:05:00,117.292,117.338,117.265,117.279,1045899996.0
2005-11-09 05:10:00,117.284,117.309,117.209,117.255,1451000007.0
2005-11-09 05:15:00,117.267,117.273,117.212,117.228,1111299997.0
2005-11-09 05:20:00,117.243,117.283,117.194,117.281,1195599996.0
2005-11-09 05:25:00,117.274,117.274,117.211,117.214,1144700003.0
2005-11-09 05:30:00,117.235,117.282,117.211,117.28,1522000000.0
2005-11-09 05:35:00,117.281,117.281,117.215,117.277,1090200009.0
2005-11-09 05:40:00,117.272,117.283,117.219,117.268,1387400001.0
2005-11-09 05:45:00,117.282,117.293,117.24,117.274,1202100005.0
2005-11-09 05:50:00,117.28,117.326,117.271,117.305,1405999990.0
2005-11-09 05:55:00,117.3,117.325,117.269,117.315,1614099994.0
2005-11-09 06:00:00,117.296,117.315,117.273,117.302,890100014.0
2005-11-09 06:05:00,117.306,117.319,117.275,117.284,908000006.0
2005-11-09 06:10:00,117.31,117.334,117.277,117.31,1192300007.0
2005-11-09 06:15:00,117.305,117.335,117.277,117.319,1077100003.0
2005-11-09 06:20:00,117.312,117.332,117.263,117.314,1037499997.0
2005-11-09 06:25:00,117.31,117.32,117.253,117.274,1268400000.0
2005-11-09 06:30:00,117.277,117.313,117.244,117.294,1051099987.0
2005-11-09 06:35:00,117.26,117.325,117.243,117.312,1077300001.0
2005-11-09 06:40:00,117.305,117.323,117.261,117.308,1304799994.0
2005-11-09 06:45:00,117.307,117.339,117.283,117.33,1249999987.0
2005-11-09 06:50:00,117.32,117.328,117.276,117.303,1385899997.0
2005-11-09 06:55:00,117.29,117.307,117.28,117.302,1138600001.0
2005-11-09 07:00:00,117.275,117.295,117.243,117.288,1257200001.0
2005-11-09 07:05:00,117.29,117.321,117.246,117.312,1072200006.0
2005-11-09 07:10:00,117.295,117.326,117.283,117.306,935300005.0
2005-11-09 07:15:00,117.317,117.317,117.259,117.296,1168199991.0
2005-11-09 07:20:00,117.282,117.304,117.261,117.296,1301500004.0
2005-11-09 07:25:00,117.29,117.32,117.265,117.297,1260499997.0
2005-11-09 07:30:00,117.312,117.315,117.252,117.252,1193699995.0
2005-11-09 07:35:00,117.305,117.33,117.258,117.265,984200008.0
2005-11-09 07:40:00,117.3,117.307,117.255,117.27,906200006.0
2005-11-09 07:45:00,117.29,117.302,117.256,117.292,1045400002.0
2005-11-09 07:50:00,117.266,117.299,117.25,117.264,1028699999.0
2005-11-09 07:55:00,117.253,117.301,117.249,117.3,1323199991.0
2005-11-09 08:00:00,117.29,117.297,117.24,117.282,1080799995.0
2005-11-09 08:05:00,117.292,117.292,117.227,117.257,1218499992.0
2005-11-09 08:10:00,117.264,117.291,117.236,117.25,1104900005.0
2005-11-09 08:15:00,117.27,117.291,117.231,117.285,1303400000.0
2005-11-09 08:20:00,117.273,117.297,117.254,117.29,1148299999.0
2005-11-09 08:25:00,117.3,117.341,117.281,117.328,1318800009.0
2005-11-09 08:30:00,117.325,117.329,117.283,117.318,1167400003.0
2005-11-09 08:35:00,117.342,117.351,117.304,117.321,890999993.0
2005-11-09 08:40:00,117.312,117.352,117.278,117.348,1001400008.0
2005-11-09 08:45:00,117.348,117.38,117.339,117.347,1226500012.0
2005-11-09 08:50:00,117.349,117.374,117.331,117.36,1358699995.0
2005-11-09 08:55:00,117.346,117.363,117.31,117.355,898899997.0
2005-11-09 09:00:00,117.36,117.408,117.322,117.407,1451200005.0
2005-11-09 09:05:00,117.412,117.469,117.349,117.356,948200002.0
2005-11-09 09:10:00,117.363,117.393,117.361,117.389,964100003.0
2005-11-09 09:15:00,117.39,117.422,117.365,117.413,1035499999.0
2005-11-09 09:20:00,117.422,117.438,117.393,117.419,949099995.0
2005-11-09 09:25:00,117.414,117.431,117.391,117.407,1091099997.0
2005-11-09 09:30:00,117.407,117.424,117.393,117.417,714900000.0
2005-11-09 09:35:00,117.413,117.42,117.376,117.377,1287700002.0
2005-11-09 09:40:00,117.39,117.415,117.386,117.395,1305199995.0
2005-11-09 09:45:00,117.4,117.405,117.374,117.38,1163100000.0
2005-11-09 09:50:00,117.372,117.39,117.334,117.373,954500001.0
2005-11-09 09:55:00,117.389,117.403,117.345,117.35,1069899998.0
2005-11-09 10:00:00,117.404,117.429,117.389,117.427,1116399993.0
2005-11-09 10:05:00,117.433,117.473,117.424,117.444,1378400020.0
2005-11-09 10:10:00,117.441,117.45,117.374,117.378,1282000001.0
2005-11-09 10:15:00,117.374,117.38,117.289,117.323,1379200012.0
2005-11-09 10:20:00,117.337,117.349,117.26,117.295,1253900001.0
2005-11-09 10:25:00,117.289,117.302,117.276,117.292,1179899996.0
2005-11-09 10:30:00,117.29,117.37,117.287,117.36,1110299990.0
2005-11-09 10:35:00,117.356,117.362,117.319,117.341,969200008.0
2005-11-09 10:40:00,117.345,117.36,117.324,117.345,1034099986.0
2005-11-09 10:45:00,117.346,117.348,117.304,117.307,663299998.0
2005-11-09 10:50:00,117.307,117.336,117.3,117.313,937599991.0
2005-11-09 10:55:00,117.31,117.341,117.297,117.328,1502600010.0
2005-11-09 11:00:00,117.343,117.363,117.327,117.332,1030600002.0
2005-11-09 11:05:00,117.328,117.339,117.217,117.222,1179300002.0
2005-11-09 11:10:00,117.223,117.242,117.205,117.242,1082400002.0
2005-11-09 11:15:00,117.238,117.251,117.221,117.222,1029600002.0
2005-11-09 11:20:00,117.227,117.267,117.223,117.26,1077500006.0
2005-11-09 11:25:00,117.256,117.292,117.25,117.284,932499994.0
2005-11-09 11:30:00,117.294,117.352,117.294,117.352,973100002.0
2005-11-09 11:35:00,117.353,117.353,117.311,117.345,643700005.0
2005-11-09 11:40:00,117.342,117.357,117.321,117.336,1353200010.0
2005-11-09 11:45:00,117.345,117.347,117.289,117.329,1138700011.0
2005-11-09 11:50:00,117.33,117.355,117.325,117.355,1251600003.0
2005-11-09 11:55:00,117.354,117.421,117.352,117.402,1113900005.0
2005-11-09 12:00:00,117.39,117.39,117.358,117.367,1334000003.0
2005-11-09 12:05:00,117.372,117.398,117.365,117.37,1207700001.0
2005-11-09 12:10:00,117.374,117.383,117.362,117.368,1101200007.0
2005-11-09 12:15:00,117.373,117.386,117.351,117.375,1309299999.0
2005-11-09 12:20:00,117.375,117.383,117.367,117.383,998500001.0
2005-11-09 12:25:00,117.378,117.419,117.378,117.414,1194599999.0
2005-11-09 12:30:00,117.422,117.454,117.42,117.439,996000002.0
2005-11-09 12:35:00,117.46,117.464,117.39,117.42,1066099998.0
2005-11-09 12:40:00,117.429,117.454,117.429,117.442,921199998.0
2005-11-09 12:45:00,117.458,117.534,117.447,117.534,1764999998.0
2005-11-09 12:50:00,117.534,117.544,117.432,117.433,686999992.0
2005-11-09 12:55:00,117.438,117.438,117.416,117.435,1254400003.0
2005-11-09 13:00:00,117.432,117.515,117.411,117.515,1023699999.0
2005-11-09 13:05:00,117.509,117.518,117.463,117.47,812700004.0
2005-11-09 13:10:00,117.488,117.534,117.471,117.534,721399997.0
2005-11-09 13:15:00,117.538,117.551,117.531,117.539,697200002.0
2005-11-09 13:20:00,117.537,117.553,117.526,117.536,870200009.0
2005-11-09 13:25:00,117.543,117.616,117.543,117.614,1074299993.0
2005-11-09 13:30:00,117.613,117.613,117.559,117.559,1277899991.0
2005-11-09 13:35:00,117.555,117.58,117.539,117.557,926699994.0
2005-11-09 13:40:00,117.564,117.591,117.564,117.577,1269800002.0
2005-11-09 13:45:00,117.554,117.56,117.526,117.54,1163900000.0
2005-11-09 13:50:00,117.545,117.547,117.487,117.538,1205199993.0
2005-11-09 13:55:00,117.533,117.542,117.478,117.509,1242699998.0
2005-11-09 14:00:00,117.518,117.524,117.481,117.494,1114200002.0
2005-11-09 14:05:00,117.499,117.503,117.433,117.433,837900000.0
2005-11-09 14:10:00,117.435,117.454,117.43,117.442,839199996.0
2005-11-09 14:15:00,117.44,117.44,117.385,117.397,1461299991.0
2005-11-09 14:20:00,117.388,117.402,117.368,117.387,1062500002.0
2005-11-09 14:25:00,117.363,117.413,117.359,117.407,1024899984.0
2005-11-09 14:30:00,117.397,117.413,117.372,117.395,895400005.0
2005-11-09 14:35:00,117.392,117.413,117.382,117.382,999999997.0
2005-11-09 14:40:00,117.361,117.361,117.316,117.316,1384300004.0
2005-11-09 14:45:00,117.317,117.342,117.317,117.337,830300010.0
2005-11-09 14:50:00,117.327,117.367,117.305,117.367,911100005.0
2005-11-09 14:55:00,117.365,117.37,117.349,117.369,974600000.0
2005-11-09 15:00:00,117.373,117.378,117.315,117.328,812199999.0
2005-11-09 15:05:00,117.337,117.342,117.253,117.257,891299995.0
2005-11-09 15:10:00,117.256,117.265,117.23,117.265,981100007.0
2005-11-09 15:15:00,117.259,117.265,117.23,117.23,827400001.0
2005-11-09 15:20:00,117.231,117.231,117.163,117.188,1285199995.0
2005-11-09 15:25:00,117.188,117.191,117.153,117.158,956099995.0
2005-11-09 15:30:00,117.165,117.173,117.151,117.173,962800003.0
2005-11-09 15:35:00,117.179,117.189,117.12,117.149,896400000.0
2005-11-09 15:40:00,117.15,117.16,117.104,117.104,1062599998.0
2005-11-09 15:45:00,117.081,117.081,116.949,116.963,708399994.0
2005-11-09 15:50:00,116.963,116.963,116.93,116.944,879900000.0
2005-11-09 15:55:00,116.948,116.948,116.882,116.916,711500004.0
2005-11-09 16:00:00,116.922,116.922,116.853,116.867,1223200002.0
2005-11-09 16:05:00,116.868,116.991,116.865,116.971,869999997.0
2005-11-09 16:10:00,116.977,116.977,116.916,116.959,1087800001.0
2005-11-09 16:15:00,116.959,117.046,116.959,117.042,741100002.0
2005-11-09 16:20:00,117.052,117.061,117.021,117.042,1389299994.0
2005-11-09 16:25:00,117.047,117.19,117.043,117.171,1046800003.0
2005-11-09 16:30:00,117.171,117.385,117.165,117.34,936399996.0
2005-11-09 16:35:00,117.336,117.384,117.323,117.351,1401200004.0
2005-11-09 16:40:00,117.346,117.397,117.315,117.373,914200000.0
2005-11-09 16:45:00,117.37,117.382,117.355,117.355,1068599998.0
2005-11-09 16:50:00,117.353,117.468,117.353,117.45,1441900002.0
2005-11-09 16:55:00,117.44,117.45,117.384,117.394,1168699989.0
2005-11-09 17:00:00,117.38,117.384,117.257,117.31,1290800000.0
2005-11-09 17:05:00,117.317,117.333,117.264,117.288,905999994.0
2005-11-09 17:10:00,117.292,117.341,117.279,117.331,1594000007.0
2005-11-09 17:15:00,117.333,117.352,117.31,117.33,916199996.0
2005-11-09 17:20:00,117.343,117.369,117.34,117.361,1016899990.0
2005-11-09 17:25:00,117.391,117.448,117.391,117.444,1191500001.0
2005-11-09 17:30:00,117.43,117.433,117.401,117.424,863199998.0
2005-11-09 17:35:00,117.421,117.421,117.346,117.387,1064100005.0
2005-11-09 17:40:00,117.387,117.396,117.335,117.346,1241500009.0
2005-11-09 17:45:00,117.342,117.379,117.317,117.317,1059600001.0
2005-11-09 17:50:00,117.316,117.35,117.312,117.343,1339300000.0
2005-11-09 17:55:00,117.342,117.39,117.34,117.39,1140900001.0
2005-11-09 18:00:00,117.387,117.58,117.387,117.55,8087799979.0
2005-11-09 18:05:00,117.57,117.59,117.53,117.57,9923499975.0
2005-11-09 18:10:00,117.55,117.58,117.478,117.58,9837599995.0
2005-11-09 18:15:00,117.57,117.58,117.539,117.543,5800399977.0
2005-11-09 18:20:00,117.58,117.59,117.55,117.55,9703500015.0
2005-11-09 18:25:00,117.57,117.62,117.557,117.61,8905500023.0
2005-11-09 18:30:00,117.547,117.6,117.536,117.59,7581500026.0
2005-11-09 18:35:00,117.6,117.61,117.497,117.507,7112100012.0
2005-11-09 18:40:00,117.511,117.541,117.499,117.499,6496099982.0
2005-11-09 18:45:00,117.502,117.56,117.501,117.524,6388099997.0
2005-11-09 18:50:00,117.534,117.549,117.507,117.525,8859399992.0
2005-11-09 18:55:00,117.518,117.548,117.486,117.505,6323600023.0
2005-11-09 19:00:00,117.507,117.544,117.501,117.544,4310599987.0
2005-11-09 19:05:00,117.549,117.68,117.524,117.552,6109499948.0
2005-11-09 19:10:00,117.547,117.57,117.529,117.547,4135100001.0
2005-11-09 19:15:00,117.552,117.587,117.548,117.564,5767600034.0
2005-11-09 19:20:00,117.558,117.58,117.53,117.53,5578399997.0
2005-11-09 19:25:00,117.527,117.601,117.527,117.579,7520199986.0
2005-11-09 19:30:00,117.576,117.606,117.557,117.586,6304600012.0
2005-11-09 19:35:00,117.568,117.687,117.568,117.649,4074300006.0
2005-11-09 19:40:00,117.665,117.686,117.615,117.648,4465400003.0
2005-11-09 19:45:00,117.639,117.705,117.639,117.675,4547499988.0
2005-11-09 19:50:00,117.676,117.683,117.655,117.655,5299099985.0
2005-11-09 19:55:00,117.646,117.722,117.635,117.713,4612200005.0
2005-11-09 20:00:00,117.712,117.712,117.64,117.64,3448100018.0
2005-11-09 20:05:00,117.65,117.679,117.642,117.67,5621499980.0
2005-11-09 20:10:00,117.672,117.672,117.49,117.537,6286299972.0
2005-11-09 20:15:00,117.54,117.618,117.54,117.592,4691400005.0
2005-11-09 20:20:00,117.585,117.585,117.511,117.52,5207900015.0
2005-11-09 20:25:00,117.541,117.597,117.51,117.51,7351300001.0
2005-11-09 20:30:00,117.52,117.551,117.451,117.493,7511499993.0
2005-11-09 20:35:00,117.495,117.52,117.438,117.445,4008600012.0
2005-11-09 20:40:00,117.57,117.57,117.389,117.473,7008799966.0
2005-11-09 20:45:00,117.479,117.505,117.471,117.498,7277400011.0
2005-11-09 20:50:00,117.502,117.541,117.501,117.518,4048300022.0
2005-11-09 20:55:00,117.515,117.57,117.493,117.55,6067100004.0
2005-11-09 21:00:00,117.55,117.57,117.447,117.467,4563900002.0
2005-11-09 21:05:00,117.464,117.516,117.455,117.484,4404200018.0
2005-11-09 21:10:00,117.486,117.486,117.446,117.457,3389900000.0
2005-11-09 21:15:00,117.478,117.492,117.442,117.483,6451300012.0
2005-11-09 21:20:00,117.489,117.531,117.489,117.505,6762199988.0
2005-11-09 21:25:00,117.51,117.539,117.477,117.477,4921399986.0
2005-11-09 21:30:00,117.48,117.538,117.48,117.522,2806499999.0
2005-11-09 21:35:00,117.524,117.547,117.507,117.545,2204900002.0
2005-11-09 21:40:00,117.549,117.569,117.538,117.545,4512399985.0
2005-11-09 21:45:00,117.545,117.582,117.539,117.542,3866300002.0
2005-11-09 21:50:00,117.543,117.549,117.513,117.533,1941000009.0
2005-11-09 21:55:00,117.545,117.547,117.513,117.539,1743799987.0
2005-11-09 22:00:00,117.54,117.556,117.517,117.549,3878800014.0
2005-11-09 22:05:00,117.551,117.566,117.535,117.558,1252500002.0
2005-11-09 22:10:00,117.543,117.543,117.515,117.524,1971299995.0
2005-11-09 22:15:00,117.52,117.559,117.517,117.524,2138600008.0
2005-11-09 22:20:00,117.522,117.565,117.518,117.521,1267099992.0
2005-11-09 22:25:00,117.552,117.557,117.471,117.471,1632500011.0
2005-11-09 22:30:00,117.48,117.518,117.462,117.495,2488299997.0
2005-11-09 22:35:00,117.483,117.498,117.463,117.479,1650400002.0
2005-11-09 22:40:00,117.483,117.512,117.471,117.49,1802300009.0
2005-11-09 22:45:00,117.499,117.521,117.474,117.475,1632000000.0
2005-11-09 22:50:00,117.48,117.496,117.455,117.476,1839700009.0
2005-11-09 22:55:00,117.491,117.52,117.48,117.495,1603999996.0
2005-11-09 23:00:00,117.52,117.55,117.503,117.511,1217300002.0
2005-11-09 23:05:00,117.5,117.542,117.498,117.537,1117900002.0
2005-11-09 23:10:00,117.525,117.584,117.494,117.552,1228300006.0
2005-11-09 23:15:00,117.56,117.585,117.53,117.58,1265800003.0
2005-11-09 23:20:00,117.562,117.6,117.55,117.566,1293399990.0
2005-11-09 23:25:00,117.562,117.59,117.548,117.559,1453899988.0
2005-11-09 23:30:00,117.563,117.602,117.563,117.583,1242799997.0
2005-11-09 23:35:00,117.592,117.62,117.556,117.586,1351199995.0
2005-11-09 23:40:00,117.573,117.602,117.548,117.568,1244300000.0
2005-11-09 23:45:00,117.57,117.593,117.548,117.56,1168999995.0
2005-11-09 23:50:00,117.547,117.577,117.538,117.538,1043199996.0
2005-11-09 23:55:00,117.553,117.553,117.485,117.507,1174699996.0
2005-11-10 00:00:00,117.507,117.531,117.491,117.518,1192599998.0
2005-11-10 00:05:00,117.538,117.546,117.506,117.523,1547900007.0
2005-11-10 00:10:00,117.53,117.547,117.505,117.52,1224200002.0
2005-11-10 00:15:00,117.522,117.572,117.516,117.557,1257599999.0
2005-11-10 00:20:00,117.562,117.57,117.517,117.551,1444399987.0
2005-11-10 00:25:00,117.53,117.573,117.521,117.561,1128199995.0
2005-11-10 00:30:00,117.542,117.576,117.525,117.56,1072900000.0
2005-11-10 00:35:00,117.572,117.581,117.541,117.554,955899997.0
2005-11-10 00:40:00,117.574,117.589,117.545,117.577,1304799987.0
2005-11-10 00:45:00,117.58,117.589,117.539,117.578,1240100003.0
2005-11-10 00:50:00,117.555,117.58,117.523,117.568,1224199999.0
2005-11-10 00:55:00,117.537,117.566,117.536,117.545,1309499989.0
2005-11-10 01:00:00,117.54,117.594,117.535,117.562,1124299998.0
2005-11-10 01:05:00,117.572,117.596,117.546,117.587,1235500004.0
2005-11-10 01:10:00,117.599,117.646,117.579,117.618,1116500008.0
2005-11-10 01:15:00,117.645,117.649,117.585,117.63,1172199997.0
2005-11-10 01:20:00,117.65,117.683,117.633,117.648,1362600001.0
2005-11-10 01:25:00,117.65,117.671,117.613,117.64,961400000.0
2005-11-10 01:30:00,117.65,117.715,117.638,117.699,904700003.0
2005-11-10 01:35:00,117.718,117.726,117.675,117.718,1638100003.0
2005-11-10 01:40:00,117.688,117.728,117.667,117.713,826800000.0
2005-11-10 01:45:00,117.703,117.773,117.691,117.761,1416999996.0
2005-11-10 01:50:00,117.737,117.766,117.723,117.743,1160099984.0
2005-11-10 01:55:00,117.762,117.779,117.733,117.737,955500000.0
2005-11-10 02:00:00,117.745,117.769,117.713,117.726,1216400008.0
2005-11-10 02:05:00,117.723,117.748,117.7,117.707,1256399994.0
2005-11-10 02:10:00,117.702,117.739,117.699,117.732,1330700006.0
2005-11-10 02:15:00,117.734,117.742,117.705,117.73,1375699992.0
2005-11-10 02:20:00,117.731,117.746,117.714,117.73,1404000002.0
2005-11-10 02:25:00,117.724,117.745,117.702,117.713,1013300009.0
2005-11-10 02:30:00,117.721,117.741,117.692,117.734,1060200004.0
2005-11-10 02:35:00,117.737,117.766,117.727,117.736,862999988.0
2005-11-10 02:40:00,117.735,117.759,117.722,117.743,867600002.0
2005-11-10 02:45:00,117.737,117.757,117.718,117.729,1310600006.0
2005-11-10 02:50:00,117.733,117.74,117.692,117.72,1019799994.0
2005-11-10 02:55:00,117.716,117.716,117.655,117.66,831099996.0
2005-11-10 03:00:00,117.637,117.649,117.586,117.646,1221000006.0
2005-11-10 03:05:00,117.642,117.657,117.577,117.585,1293200004.0
2005-11-10 03:10:00,117.597,117.619,117.578,117.589,1174100007.0
2005-11-10 03:15:00,117.591,117.601,117.557,117.601,933300000.0
2005-11-10 03:20:00,117.602,117.624,117.577,117.624,1368499985.0
2005-11-10 03:25:00,117.628,117.655,117.612,117.645,1029900003.0
2005-11-10 03:30:00,117.648,117.667,117.627,117.65,1267600001.0
2005-11-10 03:35:00,117.632,117.669,117.628,117.643,1261399992.0
2005-11-10 03:40:00,117.632,117.649,117.612,117.63,1306999992.0
2005-11-10 03:45:00,117.637,117.687,117.617,117.67,1144199998.0
2005-11-10 03:50:00,117.675,117.694,117.639,117.648,1274499996.0
2005-11-10 03:55:00,117.647,117.662,117.63,117.653,1025199997.0
2005-11-10 04:00:00,117.663,117.67,117.645,117.663,1307899999.0
2005-11-10 04:05:00,117.662,117.677,117.642,117.653,1189300009.0
2005-11-10 04:10:00,117.648,117.704,117.646,117.683,1229300003.0
2005-11-10 04:15:00,117.673,117.692,117.661,117.681,1084600009.0
2005-11-10 04:20:00,117.675,117.696,117.661,117.672,1192500003.0
2005-11-10 04:25:00,117.68,117.7,117.664,117.687,1533300004.0
2005-11-10 04:30:00,117.685,117.696,117.655,117.669,1100999996.0
2005-11-10 04:35:00,117.674,117.691,117.646,117.678,1009099998.0
2005-11-10 04:40:00,117.665,117.697,117.65,117.687,1162400010.0
2005-11-10 04:45:00,117.688,117.718,117.669,117.703,1089000001.0
2005-11-10 04:50:00,117.701,117.757,117.701,117.732,1325699988.0
2005-11-10 04:55:00,117.722,117.738,117.701,117.718,852200005.0
2005-11-10 05:00:00,117.73,117.733,117.69,117.703,1150000002.0
2005-11-10 05:05:00,117.7,117.726,117.697,117.722,1507000010.0
2005-11-10 05:10:00,117.723,117.757,117.711,117.726,1336800016.0
2005-11-10 05:15:00,117.718,117.742,117.685,117.696,1058999990.0
2005-11-10 05:20:00,117.728,117.733,117.701,117.726,1575400004.0
2005-11-10 05:25:00,117.707,117.734,117.694,117.708,1318000001.0
2005-11-10 05:30:00,117.71,117.75,117.7,117.728,1149599998.0
2005-11-10 05:35:00,117.74,117.744,117.706,117.727,1208000003.0
2005-11-10 05:40:00,117.727,117.739,117.716,117.729,1239500006.0
2005-11-10 05:45:00,117.733,117.749,117.719,117.732,1123300005.0
2005-11-10 05:50:00,117.745,117.763,117.708,117.736,1448900005.0
2005-11-10 05:55:00,117.737,117.756,117.712,117.736,1353699987.0
2005-11-10 06:00:00,117.731,117.769,117.731,117.765,1273600003.0
2005-11-10 06:05:00,117.78,117.791,117.73,117.743,1201000001.0
2005-11-10 06:10:00,117.75,117.764,117.725,117.735,1431600013.0
2005-11-10 06:15:00,117.732,117.768,117.732,117.756,1159100008.0
2005-11-10 06:20:00,117.758,117.776,117.734,117.757,958899994.0
2005-11-10 06:25:00,117.753,117.777,117.737,117.755,1241800003.0
2005-11-10 06:30:00,117.757,117.775,117.743,117.75,1586900001.0
2005-11-10 06:35:00,117.753,117.758,117.715,117.738,1351800001.0
2005-11-10 06:40:00,117.742,117.766,117.723,117.737,1060399993.0
2005-11-10 06:45:00,117.732,117.764,117.72,117.754,1618400003.0
2005-11-10 06:50:00,117.732,117.759,117.724,117.744,1404300008.0
2005-11-10 06:55:00,117.745,117.767,117.708,117.766,982000004.0
2005-11-10 07:00:00,117.758,117.79,117.707,117.717,1322100008.0
2005-11-10 07:05:00,117.725,117.747,117.692,117.727,904699995.0
2005-11-10 07:10:00,117.73,117.739,117.678,117.699,937599999.0
2005-11-10 07:15:00,117.695,117.736,117.693,117.721,1286299991.0
2005-11-10 07:20:00,117.73,117.736,117.697,117.71,977000010.0
2005-11-10 07:25:00,117.703,117.729,117.67,117.67,1199899996.0
2005-11-10 07:30:00,117.661,117.692,117.644,117.692,1452799997.0
2005-11-10 07:35:00,117.665,117.689,117.665,117.682,929199998.0
2005-11-10 07:40:00,117.677,117.73,117.656,117.73,991200003.0
2005-11-10 07:45:00,117.728,117.752,117.723,117.735,1099399993.0
2005-11-10 07:50:00,117.732,117.746,117.689,117.704,1056600005.0
2005-11-10 07:55:00,117.703,117.744,117.69,117.728,1377699987.0
2005-11-10 08:00:00,117.701,117.741,117.693,117.708,1031000013.0
2005-11-10 08:05:00,117.716,117.748,117.706,117.718,1028700008.0
2005-11-10 08:10:00,117.708,117.74,117.702,117.708,1296099994.0
2005-11-10 08:15:00,117.73,117.743,117.699,117.722,1152899999.0
2005-11-10 08:20:00,117.717,117.747,117.699,117.714,1121599986.0
2005-11-10 08:25:00,117.739,117.748,117.704,117.747,1021599994.0
2005-11-10 08:30:00,117.765,117.772,117.726,117.738,1227399994.0
2005-11-10 08:35:00,117.745,117.789,117.742,117.777,1107699984.0
2005-11-10 08:40:00,117.782,117.803,117.735,117.735,1145500005.0
2005-11-10 08:45:00,117.739,117.776,117.721,117.736,1230100000.0
2005-11-10 08:50:00,117.764,117.778,117.742,117.77,1150599996.0
2005-11-10 08:55:00,117.769,117.796,117.761,117.774,1052800001.0
2005-11-10 09:00:00,117.775,117.801,117.724,117.734,693699998.0
2005-11-10 09:05:00,117.74,117.77,117.733,117.738,1020600001.0
2005-11-10 09:10:00,117.725,117.744,117.707,117.737,1205099995.0
2005-11-10 09:15:00,117.71,117.715,117.677,117.687,783299996.0
2005-11-10 09:20:00,117.683,117.714,117.683,117.7,1217000008.0
2005-11-10 09:25:00,117.71,117.759,117.696,117.703,1026900012.0
2005-11-10 09:30:00,117.704,117.738,117.693,117.725,1012300002.0
2005-11-10 09:35:00,117.728,117.743,117.703,117.703,1129300006.0
2005-11-10 09:40:00,117.702,117.702,117.616,117.616,1303200001.0
2005-11-10 09:45:00,117.621,117.672,117.617,117.647,1163899996.0
2005-11-10 09:50:00,117.663,117.667,117.613,117.613,921600011.0
2005-11-10 09:55:00,117.622,117.649,117.605,117.617,1111700005.0
2005-11-10 10:00:00,117.617,117.617,117.575,117.575,1111200008.0
2005-11-10 10:05:00,117.579,117.582,117.555,117.569,1097599993.0
2005-11-10 10:10:00,117.573,117.632,117.567,117.632,1355099985.0
2005-11-10 10:15:00,117.632,117.637,117.585,117.607,1479400004.0
2005-11-10 10:20:00,117.613,117.636,117.589,117.598,1223500002.0
2005-11-10 10:25:00,117.598,117.668,117.598,117.668,965000005.0
2005-11-10 10:30:00,117.671,117.678,117.632,117.635,1000500007.0
2005-11-10 10:35:00,117.627,117.642,117.613,117.616,869500001.0
2005-11-10 10:40:00,117.618,117.629,117.595,117.595,1219599996.0
2005-11-10 10:45:00,117.6,117.619,117.583,117.586,1031600001.0
2005-11-10 10:50:00,117.582,117.595,117.561,117.589,955000002.0
2005-11-10 10:55:00,117.591,117.631,117.591,117.625,1321299989.0
2005-11-10 11:00:00,117.628,117.646,117.579,117.583,910100003.0
2005-11-10 11:05:00,117.578,117.628,117.575,117.628,998000007.0
2005-11-10 11:10:00,117.63,117.651,117.613,117.636,952800002.0
2005-11-10 11:15:00,117.632,117.643,117.615,117.621,1014399991.0
2005-11-10 11:20:00,117.632,117.636,117.587,117.591,989800006.0
2005-11-10 11:25:00,117.588,117.606,117.587,117.597,883999997.0
2005-11-10 11:30:00,117.598,117.612,117.58,117.612,959299997.0
2005-11-10 11:35:00,117.622,117.631,117.591,117.628,1131000002.0
2005-11-10 11:40:00,117.625,117.666,117.608,117.611,1108899999.0
2005-11-10 11:45:00,117.616,117.644,117.608,117.619,1063000005.0
2005-11-10 11:50:00,117.618,117.633,117.577,117.593,1612399993.0
2005-11-10 11:55:00,117.594,117.622,117.574,117.603,1281100005.0
2005-11-10 12:00:00,117.602,117.651,117.574,117.646,1105899997.0
2005-11-10 12:05:00,117.643,117.664,117.623,117.648,1297200002.0
2005-11-10 12:10:00,117.647,117.647,117.61,117.613,1274199999.0
2005-11-10 12:15:00,117.622,117.635,117.575,117.595,1031200002.0
2005-11-10 12:20:00,117.597,117.607,117.58,117.593,1231000001.0
2005-11-10 12:25:00,117.59,117.603,117.549,117.56,1227999993.0
2005-11-10 12:30:00,117.564,117.619,117.564,117.608,769300006.0
2005-11-10 12:35:00,117.603,117.611,117.584,117.6,1068300007.0
2005-11-10 12:40:00,117.605,117.64,117.595,117.613,850499994.0
2005-11-10 12:45:00,117.627,117.634,117.608,117.62,1776900008.0
2005-11-10 12:50:00,117.616,117.631,117.607,117.607,811699999.0
2005-11-10 12:55:00,117.61,117.61,117.545,117.555,1277300001.0
2005-11-10 13:00:00,117.552,117.576,117.543,117.57,803200011.0
2005-11-10 13:05:00,117.573,117.624,117.571,117.616,871600001.0
2005-11-10 13:10:00,117.605,117.657,117.604,117.638,840199990.0
2005-11-10 13:15:00,117.619,117.639,117.57,117.577,1114199990.0
2005-11-10 13:20:00,117.578,117.626,117.572,117.621,1180000001.0
2005-11-10 13:25:00,117.595,117.619,117.588,117.603,829800000.0
2005-11-10 13:30:00,117.602,117.625,117.59,117.612,1407800007.0
2005-11-10 13:35:00,117.613,117.644,117.601,117.601,1145599993.0
2005-11-10 13:40:00,117.607,117.623,117.585,117.598,1364399992.0
2005-11-10 13:45:00,117.57,117.616,117.567,117.586,1003500010.0
2005-11-10 13:50:00,117.597,117.683,117.562,117.683,1162700014.0
2005-11-10 13:55:00,117.69,117.709,117.688,117.693,1457500006.0
2005-11-10 14:00:00,117.702,117.712,117.672,117.679,1391600011.0
2005-11-10 14:05:00,117.666,117.666,117.625,117.634,1196699998.0
2005-11-10 14:10:00,117.64,117.665,117.619,117.622,946200011.0
2005-11-10 14:15:00,117.653,117.653,117.605,117.621,1351199987.0
2005-11-10 14:20:00,117.615,117.696,117.615,117.637,974300006.0
2005-11-10 14:25:00,117.642,117.706,117.642,117.673,1367700002.0
2005-11-10 14:30:00,117.678,117.73,117.678,117.697,984500004.0
2005-11-10 14:35:00,117.705,117.767,117.699,117.758,961100006.0
2005-11-10 14:40:00,117.734,117.748,117.666,117.666,1018100014.0
2005-11-10 14:45:00,117.67,117.694,117.652,117.659,1226500012.0
2005-11-10 14:50:00,117.65,117.703,117.629,117.686,950400003.0
2005-11-10 14:55:00,117.673,117.684,117.658,117.667,710799989.0
2005-11-10 15:00:00,117.666,117.666,117.634,117.638,1212400004.0
2005-11-10 15:05:00,117.65,117.659,117.617,117.642,984299996.0
2005-11-10 15:10:00,117.636,117.666,117.624,117.644,1513399991.0
2005-11-10 15:15:00,117.636,117.66,117.62,117.62,1034399991.0
2005-11-10 15:20:00,117.626,117.636,117.61,117.613,1368399991.0
2005-11-10 15:25:00,117.61,117.618,117.578,117.601,1106899985.0
2005-11-10 15:30:00,117.538,117.648,117.346,117.525,1008399994.0
2005-11-10 15:35:00,117.507,117.565,117.468,117.511,1194299999.0
2005-11-10 15:40:00,117.508,117.582,117.476,117.582,1436899994.0
2005-11-10 15:45:00,117.59,117.674,117.585,117.643,1182199993.0
2005-11-10 15:50:00,117.645,117.748,117.628,117.742,1294300003.0
2005-11-10 15:55:00,117.777,117.87,117.749,117.81,792700009.0
2005-11-10 16:00:00,117.81,117.868,117.81,117.842,1254500005.0
2005-11-10 16:05:00,117.85,117.983,117.847,117.977,1026899995.0
2005-11-10 16:10:00,117.99,117.99,117.793,117.849,854899999.0
2005-11-10 16:15:00,117.86,117.87,117.819,117.819,982000007.0
2005-11-10 16:20:00,117.823,117.824,117.737,117.79,1151700002.0
2005-11-10 16:25:00,117.788,117.87,117.775,117.852,810099999.0
2005-11-10 16:30:00,117.851,117.996,117.842,117.982,1212700003.0
2005-11-10 16:35:00,117.978,118.041,117.933,118.017,1300800004.0
2005-11-10 16:40:00,118.023,118.119,117.998,118.052,889400000.0
2005-11-10 16:45:00,118.05,118.125,118.033,118.088,1249699984.0
2005-11-10 16:50:00,118.083,118.107,118.049,118.057,1291199993.0
2005-11-10 16:55:00,118.045,118.096,118.045,118.071,1280100000.0
2005-11-10 17:00:00,118.082,118.157,118.082,118.094,1389800003.0
2005-11-10 17:05:00,118.095,118.128,118.026,118.026,991500007.0
2005-11-10 17:10:00,118.019,118.019,117.954,117.981,1478299997.0
2005-11-10 17:15:00,117.974,118.023,117.974,117.997,1161600000.0
2005-11-10 17:20:00,118.003,118.031,117.994,118.02,1097899989.0
2005-11-10 17:25:00,118.025,118.085,118.025,118.068,996600007.0
2005-11-10 17:30:00,118.08,118.127,118.08,118.092,686099995.0
2005-11-10 17:35:00,118.112,118.115,118.064,118.113,1431200006.0
2005-11-10 17:40:00,118.075,118.093,117.976,118.002,984600001.0
2005-11-10 17:45:00,117.998,118.045,117.993,118.025,1291499989.0
2005-11-10 17:50:00,118.024,118.036,117.938,117.952,1285699997.0
2005-11-10 17:55:00,117.953,117.972,117.925,117.959,1147100009.0
2005-11-10 18:00:00,117.944,118.04,117.935,117.99,7453799965.0
2005-11-10 18:05:00,118.0,118.01,117.96,117.99,8933499955.0
2005-11-10 18:10:00,118.0,118.0,117.96,117.99,7850999998.0
2005-11-10 18:15:00,118.0,118.02,117.97,117.97,10638400032.0
2005-11-10 18:20:00,117.97,118.01,117.97,117.99,8408400056.0
2005-11-10 18:25:00,117.97,118.06,117.97,117.97,8294500031.0
2005-11-10 18:30:00,118.038,118.069,117.95,117.95,9691800001.0
2005-11-10 18:35:00,117.96,118.014,117.947,117.949,6727799992.0
2005-11-10 18:40:00,117.948,118.021,117.948,118.016,7040100026.0
2005-11-10 18:45:00,118.018,118.1,118.017,118.087,5745000006.0
2005-11-10 18:50:00,118.089,118.089,117.993,118.038,8389000013.0
2005-11-10 18:55:00,118.04,118.056,118.013,118.043,6233600024.0
2005-11-10 19:00:00,118.038,118.044,117.992,117.992,4839000012.0
2005-11-10 19:05:00,117.983,117.99,117.959,117.97,6101100006.0
2005-11-10 19:10:00,117.967,118.006,117.944,117.974,4194200016.0
2005-11-10 19:15:00,117.983,118.018,117.974,117.974,6535199990.0
2005-11-10 19:20:00,117.97,118.09,117.961,117.982,5922599993.0
2005-11-10 19:25:00,117.965,118.08,117.961,117.965,6806099965.0
2005-11-10 19:30:00,117.96,117.99,117.946,117.947,5675500013.0
2005-11-10 19:35:00,117.948,117.999,117.946,117.992,3937599996.0
2005-11-10 19:40:00,117.965,117.981,117.939,117.972,4658700026.0
2005-11-10 19:45:00,117.959,118.004,117.944,117.982,4605499970.0
2005-11-10 19:50:00,117.984,118.031,117.972,117.982,4998000010.0
2005-11-10 19:55:00,117.975,118.009,117.964,118.005,4249599981.0
2005-11-10 20:00:00,118.003,118.063,117.999,118.063,3444700004.0
2005-11-10 20:05:00,118.063,118.086,118.029,118.037,5585099991.0
2005-11-10 20:10:00,118.045,118.093,118.01,118.069,5170799975.0
2005-11-10 20:15:00,118.062,118.086,118.038,118.064,4397900008.0
2005-11-10 20:20:00,118.062,118.095,118.033,118.067,5514400004.0
2005-11-10 20:25:00,118.077,118.099,118.0,118.01,7674900019.0
2005-11-10 20:30:00,118.02,118.089,118.01,118.05,5537100017.0
2005-11-10 20:35:00,118.054,118.071,118.03,118.036,4120800007.0
2005-11-10 20:40:00,118.03,118.071,118.023,118.043,6902999988.0
2005-11-10 20:45:00,118.04,118.077,118.011,118.037,6350400026.0
2005-11-10 20:50:00,118.03,118.077,118.022,118.057,4520100009.0
2005-11-10 20:55:00,118.059,118.22,118.04,118.21,6477700019.0
2005-11-10 21:00:00,118.22,118.22,118.02,118.032,5419500006.0
2005-11-10 21:05:00,118.033,118.047,117.985,118.005,4594400005.0
2005-11-10 21:10:00,118.007,118.031,117.979,117.992,3941000025.0
2005-11-10 21:15:00,117.993,118.026,117.983,118.013,7228899997.0
2005-11-10 21:20:00,118.004,118.011,117.952,117.98,6667300007.0
2005-11-10 21:25:00,117.996,118.022,117.975,117.997,4435399993.0
2005-11-10 21:30:00,117.998,118.039,117.99,118.004,2753899991.0
2005-11-10 21:35:00,118.01,118.042,117.991,118.007,2331600007.0
2005-11-10 21:40:00,118.008,118.057,118.006,118.041,4298099992.0
2005-11-10 21:45:00,118.036,118.069,118.033,118.065,3691199985.0
2005-11-10 21:50:00,118.068,118.106,118.053,118.087,1829099998.0
2005-11-10 21:55:00,118.081,118.206,118.078,118.206,1895299999.0
2005-11-10 22:00:00,118.195,118.221,118.115,118.18,3682899993.0
2005-11-10 22:05:00,118.183,118.224,118.167,118.186,1251200005.0
2005-11-10 22:10:00,118.202,118.211,118.163,118.185,1408600003.0
2005-11-10 22:15:00,118.187,118.237,118.168,118.204,2095800005.0
2005-11-10 22:20:00,118.192,118.192,118.146,118.152,1182200005.0
2005-11-10 22:25:00,118.16,118.193,118.125,118.189,2270899989.0
2005-11-10 22:30:00,118.199,118.247,118.181,118.185,2468999997.0
2005-11-10 22:35:00,118.192,118.221,118.183,118.19,1803999986.0
2005-11-10 22:40:00,118.191,118.223,118.185,118.216,1918300005.0
2005-11-10 22:45:00,118.223,118.238,118.201,118.232,1631699989.0
2005-11-10 22:50:00,118.205,118.231,118.2,118.218,1856799998.0
2005-11-10 22:55:00,118.21,118.234,118.195,118.2,1778199987.0
2005-11-10 23:00:00,118.193,118.238,118.193,118.202,1081299994.0
2005-11-10 23:05:00,118.232,118.239,118.205,118.229,1006099989.0
2005-11-10 23:10:00,118.206,118.225,118.172,118.211,1182300001.0
2005-11-10 23:15:00,118.203,118.241,118.203,118.217,880499999.0
2005-11-10 23:20:00,118.207,118.254,118.206,118.236,1182600011.0
2005-11-10 23:25:00,118.252,118.276,118.223,118.271,1130299991.0
2005-11-10 23:30:00,118.238,118.265,118.222,118.241,1459199995.0
2005-11-10 23:35:00,118.226,118.249,118.208,118.208,1061099990.0
2005-11-10 23:40:00,118.206,118.242,118.2,118.22,1361899996.0
2005-11-10 23:45:00,118.242,118.251,118.206,118.238,1316999995.0
2005-11-10 23:50:00,118.247,118.247,118.195,118.208,1343499991.0
2005-11-10 23:55:00,118.212,118.233,118.186,118.194,810600001.0
2005-11-11 00:00:00,118.187,118.211,118.157,118.165,1746299988.0
2005-11-11 00:05:00,118.17,118.192,118.15,118.166,1096400003.0
2005-11-11 00:10:00,118.197,118.197,118.139,118.167,1258300003.0
2005-11-11 00:15:00,118.18,118.196,118.145,118.149,1202399998.0
2005-11-11 00:20:00,118.165,118.199,118.152,118.182,1111100010.0
2005-11-11 00:25:00,118.19,118.192,118.132,118.171,1080500003.0
2005-11-11 00:30:00,118.178,118.195,118.154,118.164,1370300001.0
2005-11-11 00:35:00,118.159,118.181,118.119,118.125,1149500006.0
2005-11-11 00:40:00,118.125,118.168,118.125,118.125,1039100004.0
2005-11-11 00:45:00,118.132,118.142,118.08,118.08,1037100002.0
2005-11-11 00:50:00,118.076,118.128,118.065,118.085,1159000000.0
2005-11-11 00:55:00,118.085,118.102,118.067,118.088,954199996.0
2005-11-11 01:00:00,118.095,118.12,118.07,118.091,1192500000.0
2005-11-11 01:05:00,118.08,118.137,118.066,118.131,1194600006.0
2005-11-11 01:10:00,118.102,118.146,118.102,118.114,1055699997.0
2005-11-11 01:15:00,118.113,118.129,118.088,118.094,1255700007.0
2005-11-11 01:20:00,118.09,118.104,117.98,117.98,801399999.0
2005-11-11 01:25:00,117.965,118.038,117.963,118.035,1181600012.0
2005-11-11 01:30:00,118.013,118.036,117.989,118.002,1519899995.0
2005-11-11 01:35:00,118.0,118.016,117.982,117.988,810799998.0
2005-11-11 01:40:00,117.996,118.001,117.952,117.959,805300000.0
2005-11-11 01:45:00,117.975,117.995,117.937,117.946,1269399992.0
2005-11-11 01:50:00,117.938,118.011,117.932,117.99,944299995.0
2005-11-11 01:55:00,117.993,118.006,117.972,117.989,1371900004.0
2005-11-11 02:00:00,117.998,118.001,117.962,117.975,904200003.0
2005-11-11 02:05:00,117.972,117.994,117.912,117.918,1174099990.0
2005-11-11 02:10:00,117.92,117.949,117.83,117.838,1206800008.0
2005-11-11 02:15:00,117.841,117.866,117.789,117.794,1162600012.0
2005-11-11 02:20:00,117.789,117.839,117.787,117.818,1031300002.0
2005-11-11 02:25:00,117.81,117.859,117.801,117.832,1266699991.0
2005-11-11 02:30:00,117.833,117.845,117.803,117.836,1494399990.0
2005-11-11 02:35:00,117.832,117.876,117.791,117.798,1298400001.0
2005-11-11 02:40:00,117.804,117.814,117.721,117.732,1147100011.0
2005-11-11 02:45:00,117.729,117.756,117.683,117.696,1083400002.0
2005-11-11 02:50:00,117.685,117.718,117.674,117.713,1132599992.0
2005-11-11 02:55:00,117.72,117.742,117.717,117.727,994100006.0
2005-11-11 03:00:00,117.727,117.728,117.678,117.71,1184199995.0
2005-11-11 03:05:00,117.7,117.714,117.678,117.703,1157300004.0
2005-11-11 03:10:00,117.712,117.755,117.712,117.741,854599999.0
2005-11-11 03:15:00,117.769,117.775,117.74,117.767,823200003.0
2005-11-11 03:20:00,117.763,117.772,117.723,117.734,1105600006.0
2005-11-11 03:25:00,117.74,117.773,117.732,117.757,1223200003.0
2005-11-11 03:30:00,117.734,117.752,117.719,117.732,1004500010.0
2005-11-11 03:35:00,117.728,117.784,117.723,117.776,1142600006.0
2005-11-11 03:40:00,117.777,117.791,117.732,117.757,1270499989.0
2005-11-11 03:45:00,117.76,117.786,117.75,117.761,1093299995.0
2005-11-11 03:50:00,117.761,117.81,117.745,117.81,1106200003.0
2005-11-11 03:55:00,117.805,117.811,117.765,117.769,1009799997.0
2005-11-11 04:00:00,117.775,117.803,117.764,117.777,1118000009.0
2005-11-11 04:05:00,117.778,117.79,117.763,117.78,1469099990.0
2005-11-11 04:10:00,117.765,117.794,117.759,117.779,1164499995.0
2005-11-11 04:15:00,117.772,117.785,117.749,117.761,937100003.0
2005-11-11 04:20:00,117.772,117.781,117.758,117.768,1027800005.0
2005-11-11 04:25:00,117.76,117.78,117.748,117.765,992300007.0
2005-11-11 04:30:00,117.755,117.778,117.748,117.768,1268999994.0
2005-11-11 04:35:00,117.762,117.78,117.736,117.738,1297800003.0
2005-11-11 04:40:00,117.747,117.754,117.721,117.736,1163099998.0
2005-11-11 04:45:00,117.757,117.771,117.724,117.75,1209100004.0
2005-11-11 04:50:00,117.737,117.762,117.719,117.742,1413300011.0
2005-11-11 04:55:00,117.76,117.767,117.728,117.745,1045100006.0
2005-11-11 05:00:00,117.76,117.761,117.715,117.741,1489000005.0
2005-11-11 05:05:00,117.75,117.761,117.722,117.745,1379600001.0
2005-11-11 05:10:00,117.752,117.775,117.731,117.762,1286900000.0
2005-11-11 05:15:00,117.748,117.786,117.747,117.759,1262599996.0
2005-11-11 05:20:00,117.763,117.783,117.747,117.776,1519799989.0
2005-11-11 05:25:00,117.77,117.781,117.747,117.776,1058700004.0
2005-11-11 05:30:00,117.778,117.792,117.762,117.777,1297299989.0
2005-11-11 05:35:00,117.775,117.782,117.734,117.742,1215800012.0
2005-11-11 05:40:00,117.75,117.771,117.723,117.732,1011499993.0
2005-11-11 05:45:00,117.739,117.746,117.695,117.7,1342500003.0
2005-11-11 05:50:00,117.703,117.718,117.676,117.693,1097799994.0
2005-11-11 05:55:00,117.685,117.698,117.67,117.695,972899995.0
2005-11-11 06:00:00,117.688,117.749,117.686,117.703,1180699995.0
2005-11-11 06:05:00,117.73,117.745,117.701,117.707,1537599994.0
2005-11-11 06:10:00,117.708,117.744,117.708,117.714,1403499995.0
2005-11-11 06:15:00,117.727,117.738,117.653,117.68,995099993.0
2005-11-11 06:20:00,117.675,117.717,117.664,117.689,1251500007.0
2005-11-11 06:25:00,117.69,117.718,117.668,117.669,1406899990.0
2005-11-11 06:30:00,117.665,117.701,117.652,117.669,1299399995.0
2005-11-11 06:35:00,117.67,117.675,117.645,117.66,1287899995.0
2005-11-11 06:40:00,117.67,117.69,117.645,117.666,1281599991.0
2005-11-11 06:45:00,117.658,117.68,117.64,117.666,1161099997.0
2005-11-11 06:50:00,117.678,117.678,117.642,117.642,1240900006.0
2005-11-11 06:55:00,117.642,117.682,117.641,117.682,1357100001.0
2005-11-11 07:00:00,117.682,117.727,117.666,117.687,991099995.0
2005-11-11 07:05:00,117.697,117.732,117.69,117.715,1078000015.0
2005-11-11 07:10:00,117.704,117.745,117.704,117.73,1339299996.0
2005-11-11 07:15:00,117.727,117.751,117.696,117.729,1270100009.0
2005-11-11 07:20:00,117.732,117.758,117.714,117.723,1190300005.0
2005-11-11 07:25:00,117.723,117.762,117.723,117.749,1019599994.0
2005-11-11 07:30:00,117.747,117.767,117.712,117.732,1271799999.0
2005-11-11 07:35:00,117.727,117.762,117.71,117.738,972900009.0
2005-11-11 07:40:00,117.725,117.749,117.709,117.735,1443700007.0
2005-11-11 07:45:00,117.745,117.758,117.705,117.739,833699993.0
2005-11-11 07:50:00,117.721,117.745,117.714,117.719,1123300003.0
2005-11-11 07:55:00,117.73,117.749,117.717,117.717,1327200005.0
2005-11-11 08:00:00,117.723,117.738,117.68,117.689,1057600003.0
2005-11-11 08:05:00,117.695,117.719,117.672,117.683,1057999999.0
2005-11-11 08:10:00,117.693,117.728,117.671,117.671,1261099996.0
2005-11-11 08:15:00,117.673,117.711,117.656,117.673,1195000003.0
2005-11-11 08:20:00,117.67,117.7,117.649,117.652,1279400009.0
2005-11-11 08:25:00,117.658,117.694,117.642,117.661,1055100002.0
2005-11-11 08:30:00,117.649,117.675,117.631,117.656,1190699995.0
2005-11-11 08:35:00,117.672,117.694,117.643,117.69,1201399988.0
2005-11-11 08:40:00,117.658,117.693,117.635,117.65,1448199987.0
2005-11-11 08:45:00,117.66,117.735,117.647,117.71,1361300010.0
2005-11-11 08:50:00,117.717,117.736,117.698,117.709,1322299993.0
2005-11-11 08:55:00,117.712,117.743,117.687,117.726,1055900007.0
2005-11-11 09:00:00,117.72,117.728,117.67,117.696,960700010.0
2005-11-11 09:05:00,117.715,117.731,117.681,117.687,1481599990.0
2005-11-11 09:10:00,117.692,117.755,117.684,117.735,1352600009.0
2005-11-11 09:15:00,117.735,117.77,117.714,117.754,1312200000.0
2005-11-11 09:20:00,117.753,117.796,117.743,117.743,1009799986.0
2005-11-11 09:25:00,117.75,117.779,117.737,117.753,1277900009.0
2005-11-11 09:30:00,117.764,117.794,117.746,117.762,1044100011.0
2005-11-11 09:35:00,117.777,117.816,117.777,117.815,1316599990.0
2005-11-11 09:40:00,117.824,117.824,117.767,117.784,926900009.0
2005-11-11 09:45:00,117.78,117.796,117.764,117.777,950099990.0
2005-11-11 09:50:00,117.773,117.831,117.772,117.802,988800007.0
2005-11-11 09:55:00,117.798,117.811,117.767,117.8,1131800004.0
2005-11-11 10:00:00,117.795,117.795,117.724,117.724,1136699997.0
2005-11-11 10:05:00,117.723,117.795,117.707,117.78,967099993.0
2005-11-11 10:10:00,117.793,117.806,117.767,117.777,1551999996.0
2005-11-11 10:15:00,117.772,117.795,117.752,117.793,1668099991.0
2005-11-11 10:20:00,117.805,117.818,117.781,117.818,1242900002.0
2005-11-11 10:25:00,117.818,117.858,117.818,117.858,1061799989.0
2005-11-11 10:30:00,117.863,117.863,117.803,117.818,1223299995.0
2005-11-11 10:35:00,117.824,117.853,117.802,117.847,998000004.0
2005-11-11 10:40:00,117.863,117.871,117.834,117.855,1228100011.0
2005-11-11 10:45:00,117.84,117.874,117.838,117.866,793300000.0
2005-11-11 10:50:00,117.845,117.878,117.835,117.863,1049799994.0
2005-11-11 10:55:00,117.864,117.895,117.858,117.867,1153999996.0
2005-11-11 11:00:00,117.872,117.933,117.862,117.92,1216699988.0
2005-11-11 11:05:00,117.919,117.952,117.919,117.93,1177999999.0
2005-11-11 11:10:00,117.933,117.964,117.922,117.945,1177000010.0
2005-11-11 11:15:00,117.942,117.953,117.916,117.917,1115800002.0
2005-11-11 11:20:00,117.925,118.103,117.915,118.061,1076099996.0
2005-11-11 11:25:00,118.055,118.118,118.055,118.105,1069099995.0
2005-11-11 11:30:00,118.105,118.115,118.047,118.073,1022499999.0
2005-11-11 11:35:00,118.068,118.07,118.04,118.063,976400013.0
2005-11-11 11:40:00,118.059,118.075,118.05,118.066,884800011.0
2005-11-11 11:45:00,118.074,118.074,118.035,118.04,1229599999.0
2005-11-11 11:50:00,118.038,118.067,118.024,118.057,1345599995.0
2005-11-11 11:55:00,118.051,118.051,118.02,118.022,1308600004.0
2005-11-11 12:00:00,118.025,118.069,118.025,118.069,1108199998.0
2005-11-11 12:05:00,118.08,118.106,118.062,118.079,1123599998.0
2005-11-11 12:10:00,118.079,118.1,118.054,118.068,1253399991.0
2005-11-11 12:15:00,118.073,118.081,118.06,118.075,1175100002.0
2005-11-11 12:20:00,118.077,118.078,118.009,118.015,1121600001.0
2005-11-11 12:25:00,118.008,118.042,118.006,118.026,972300002.0
2005-11-11 12:30:00,118.017,118.035,117.995,118.01,953200003.0
2005-11-11 12:35:00,118.01,118.04,118.007,118.03,811099993.0
2005-11-11 12:40:00,118.037,118.05,117.997,117.997,1035600013.0
2005-11-11 12:45:00,118.003,118.013,117.969,117.988,1749200007.0
2005-11-11 12:50:00,117.987,118.003,117.97,117.99,938899992.0
2005-11-11 12:55:00,118.007,118.015,117.981,118.015,1439600000.0
2005-11-11 13:00:00,118.047,118.061,118.015,118.042,963300015.0
2005-11-11 13:05:00,118.041,118.086,118.04,118.071,675499999.0
2005-11-11 13:10:00,118.072,118.072,118.042,118.044,869300002.0
2005-11-11 13:15:00,118.04,118.045,118.013,118.019,994499998.0
2005-11-11 13:20:00,118.019,118.039,118.009,118.009,1221400008.0
2005-11-11 13:25:00,118.011,118.017,117.99,117.995,899399991.0
2005-11-11 13:30:00,117.999,118.061,117.999,118.045,1503699982.0
2005-11-11 13:35:00,118.043,118.047,118.022,118.025,851800003.0
2005-11-11 13:40:00,118.021,118.074,117.993,118.043,1194000006.0
2005-11-11 13:45:00,118.057,118.107,118.035,118.107,1210999999.0
2005-11-11 13:50:00,118.113,118.159,118.102,118.147,1128500001.0
2005-11-11 13:55:00,118.15,118.169,118.146,118.156,1087399994.0
2005-11-11 14:00:00,118.16,118.176,118.144,118.16,1122499998.0
2005-11-11 14:05:00,118.158,118.168,118.127,118.138,1052200001.0
2005-11-11 14:10:00,118.142,118.142,118.102,118.107,994799994.0
2005-11-11 14:15:00,118.113,118.126,118.093,118.095,1393099995.0
2005-11-11 14:20:00,118.093,118.129,118.085,118.085,1172000001.0
2005-11-11 14:25:00,118.09,118.11,118.087,118.087,1245699997.0
2005-11-11 14:30:00,118.07,118.091,118.052,118.091,853599997.0
2005-11-11 14:35:00,118.097,118.105,118.063,118.084,879499997.0
2005-11-11 14:40:00,118.073,118.12,118.073,118.102,1141000010.0
2005-11-11 14:45:00,118.105,118.134,118.095,118.11,787299998.0
2005-11-11 14:50:00,118.098,118.122,118.087,118.105,1138400000.0
2005-11-11 14:55:00,118.095,118.114,118.031,118.031,819599995.0
2005-11-11 15:00:00,118.025,118.063,118.021,118.028,1039099997.0
2005-11-11 15:05:00,118.035,118.044,118.001,118.012,1114000008.0
2005-11-11 15:10:00,118.035,118.045,117.975,118.045,890199998.0
2005-11-11 15:15:00,118.04,118.063,118.04,118.052,1008699998.0
2005-11-11 15:20:00,118.052,118.075,117.994,117.994,1551000010.0
2005-11-11 15:25:00,117.992,118.005,117.962,117.962,881499998.0
2005-11-11 15:30:00,117.967,117.975,117.959,117.968,1281499989.0
2005-11-11 15:35:00,117.964,117.964,117.945,117.958,978700002.0
2005-11-11 15:40:00,117.961,117.976,117.947,117.97,1212199998.0
2005-11-11 15:45:00,117.985,117.997,117.961,117.973,1195400008.0
2005-11-11 15:50:00,117.973,117.988,117.935,117.964,833099996.0
2005-11-11 15:55:00,117.942,117.955,117.911,117.945,1019900010.0
2005-11-11 16:00:00,117.95,117.984,117.912,117.959,1033599995.0
2005-11-11 16:05:00,117.983,117.983,117.918,117.955,1295000004.0
2005-11-11 16:10:00,117.963,117.965,117.905,117.932,948400002.0
2005-11-11 16:15:00,117.948,117.97,117.926,117.926,924599996.0
2005-11-11 16:20:00,117.954,117.955,117.912,117.925,1288799994.0
2005-11-11 16:25:00,117.925,117.984,117.918,117.984,797599995.0
2005-11-11 16:30:00,117.995,118.057,117.947,118.055,1045000000.0
2005-11-11 16:35:00,118.062,118.062,117.963,118.03,1095300003.0
2005-11-11 16:40:00,118.025,118.068,118.025,118.035,1010199991.0
2005-11-11 16:45:00,118.032,118.038,118.009,118.009,1152100013.0
2005-11-11 16:50:00,118.01,118.038,117.991,117.992,962900001.0
2005-11-11 16:55:00,117.983,118.0,117.943,117.991,1053800011.0
2005-11-11 17:00:00,117.991,117.996,117.95,117.95,1329699992.0
2005-11-11 17:05:00,117.96,117.979,117.95,117.959,845000005.0
2005-11-11 17:10:00,117.968,117.995,117.955,117.983,1121000009.0
2005-11-11 17:15:00,117.979,118.002,117.97,117.987,1150200002.0
2005-11-11 17:20:00,117.992,117.994,117.949,117.973,1178500002.0
2005-11-11 17:25:00,117.983,118.001,117.966,117.991,1232800016.0
2005-11-11 17:30:00,117.994,118.026,117.972,118.013,837999998.0
2005-11-11 17:35:00,118.018,118.057,118.018,118.029,985600001.0
2005-11-11 17:40:00,118.023,118.041,118.002,118.013,1099599990.0
2005-11-11 17:45:00,118.007,118.022,117.955,117.955,1403000001.0
2005-11-11 17:50:00,117.961,117.992,117.961,117.971,1219900009.0
2005-11-11 17:55:00,117.963,117.97,117.935,117.945,802600000.0
2005-11-11 18:00:00,117.941,118.04,117.937,118.04,5995400020.0
2005-11-11 18:05:00,118.05,118.05,118.01,118.02,7689200004.0
2005-11-11 18:10:00,118.01,118.02,117.915,118.02,7623700013.0
2005-11-11 18:15:00,118.01,118.03,117.941,118.02,7350800050.0
2005-11-11 18:20:00,118.01,118.01,118.0,118.0,3677400030.0
2005-11-11 18:25:00,117.99,118.02,117.96,118.02,7968599994.0
2005-11-11 18:30:00,117.985,118.01,117.978,118.01,5583399988.0
2005-11-11 18:35:00,118.0,118.0,117.933,117.943,6760499992.0
2005-11-11 18:40:00,117.935,117.953,117.902,117.902,6736600015.0
2005-11-11 18:45:00,117.897,117.945,117.87,117.93,6345000038.0
2005-11-11 18:50:00,117.927,117.972,117.92,117.972,8218199968.0
2005-11-11 18:55:00,117.969,118.004,117.951,117.97,5980000021.0
2005-11-11 19:00:00,117.975,118.028,117.965,118.028,4511100026.0
2005-11-11 19:05:00,118.031,118.038,117.995,117.995,6467599988.0
2005-11-11 19:10:00,117.997,118.027,117.993,117.997,4041699991.0
2005-11-11 19:15:00,118.002,118.039,117.996,118.01,6097799988.0
2005-11-11 19:20:00,118.013,118.028,117.987,117.987,6248200023.0
2005-11-11 19:25:00,117.988,118.037,117.985,118.015,6087299991.0
2005-11-11 19:30:00,118.014,118.038,117.985,117.997,5910700012.0
2005-11-11 19:35:00,117.995,118.011,117.974,117.979,3896699996.0
2005-11-11 19:40:00,117.976,118.034,117.972,117.995,4605999985.0
2005-11-11 19:45:00,117.998,118.039,117.963,117.973,4359999994.0
2005-11-11 19:50:00,117.975,117.999,117.943,117.972,4885400001.0
2005-11-11 19:55:00,117.968,118.019,117.962,118.001,4216500013.0
2005-11-11 20:00:00,118.002,118.041,117.985,118.03,3761099974.0
2005-11-11 20:05:00,118.048,118.063,118.012,118.029,5296200003.0
2005-11-11 20:10:00,118.036,118.058,118.01,118.034,6176200020.0
2005-11-11 20:15:00,118.035,118.047,117.994,118.022,5088300017.0
2005-11-11 20:20:00,118.01,118.039,117.993,117.995,5365400015.0
2005-11-11 20:25:00,117.988,118.021,117.965,117.97,5135100006.0
2005-11-11 20:30:00,117.975,118.05,117.963,117.995,4092500018.0
2005-11-11 20:35:00,117.994,118.02,117.963,118.003,3980900028.0
2005-11-11 20:40:00,118.02,118.02,117.985,117.997,6972600023.0
2005-11-11 20:45:00,117.987,118.018,117.975,117.985,6799699996.0
2005-11-11 20:50:00,118.01,118.018,117.98,118.012,4164299981.0
2005-11-11 20:55:00,118.007,118.014,117.956,117.99,7875200031.0
2005-11-11 21:00:00,117.971,118.013,117.958,117.977,5244600002.0
2005-11-11 21:05:00,117.978,118.012,117.978,118.012,4620699998.0
2005-11-11 21:10:00,118.011,118.017,117.98,117.994,3752000008.0
2005-11-11 21:15:00,118.004,118.028,117.982,118.012,7209699990.0
2005-11-11 21:20:00,118.003,118.033,117.982,118.018,7100600021.0
2005-11-11 21:25:00,118.01,118.049,117.997,118.017,4714600000.0
2005-11-11 21:30:00,118.03,118.077,118.004,118.038,2583100002.0
2005-11-11 21:35:00,118.043,118.071,118.022,118.026,2075899994.0
2005-11-11 21:40:00,118.02,118.04,117.979,118.011,4741099974.0
2005-11-11 21:45:00,118.012,118.05,117.98,118.017,3470000006.0
2005-11-11 21:50:00,118.01,118.039,117.966,117.991,2121599987.0
2005-11-11 21:55:00,117.968,117.996,117.944,117.986,1788399994.0
2005-11-11 22:00:00,117.979,118.017,117.959,117.962,3959799993.0
2005-11-11 22:05:00,117.973,118.011,117.973,117.994,1510200008.0
2005-11-11 22:10:00,118.003,118.006,117.967,117.988,2265799983.0
2005-11-11 22:15:00,117.982,118.007,117.98,117.98,2262600001.0
2005-11-11 22:20:00,117.982,118.021,117.975,117.989,1255900000.0
2005-11-11 22:25:00,118.002,118.016,117.989,117.998,1397799995.0
2005-11-11 22:30:00,118.005,118.021,117.974,117.996,3043300009.0
2005-11-11 22:35:00,117.988,118.019,117.982,118.006,1448100003.0
2005-11-11 22:40:00,117.993,118.011,117.947,117.95,1330899983.0
2005-11-11 22:45:00,117.961,117.961,117.84,117.85,1917900001.0
2005-11-11 22:50:00,117.843,117.889,117.835,117.875,1380399977.0
2005-11-11 22:55:00,117.872,117.893,117.845,117.848,1603900001.0
2005-11-11 23:00:00,117.856,117.894,117.842,117.858,1408599992.0
2005-11-11 23:05:00,117.865,117.891,117.853,117.862,1618600002.0
2005-11-11 23:10:00,117.853,117.883,117.853,117.863,1274800001.0
2005-11-11 23:15:00,117.874,117.893,117.853,117.873,977600006.0
2005-11-11 23:20:00,117.89,117.941,117.878,117.909,1163599990.0
2005-11-11 23:25:00,117.893,117.942,117.881,117.904,1247100010.0
2005-11-11 23:30:00,117.917,117.944,117.895,117.932,1279999997.0
2005-11-11 23:35:00,117.948,118.033,117.943,117.997,1227199997.0
2005-11-11 23:40:00,117.987,118.03,117.981,118.006,1021500006.0
2005-11-11 23:45:00,118.009,118.046,117.994,117.997,1457800000.0
2005-11-11 23:50:00,118.025,118.057,117.992,118.036,1289699995.0
2005-11-11 23:55:00,118.042,118.062,117.981,117.987,1076300002.0
2005-11-14 00:00:00,118.005,118.063,117.999,118.048,1256500006.0
2005-11-14 00:05:00,118.045,118.047,118.01,118.026,1314200007.0
2005-11-14 00:10:00,118.055,118.078,118.034,118.059,1466500002.0
2005-11-14 00:15:00,118.065,118.098,118.058,118.072,1443599998.0
2005-11-14 00:20:00,118.084,118.084,118.038,118.058,1527899999.0
2005-11-14 00:25:00,118.072,118.1,118.055,118.074,1192400005.0
2005-11-14 00:30:00,118.072,118.1,118.044,118.079,1121799988.0
2005-11-14 00:35:00,118.088,118.124,118.068,118.101,1049600007.0
2005-11-14 00:40:00,118.103,118.121,118.08,118.08,1381399994.0
2005-11-14 00:45:00,118.095,118.127,118.085,118.099,1152300004.0
2005-11-14 00:50:00,118.098,118.123,118.077,118.079,1455399994.0
2005-11-14 00:55:00,118.078,118.104,118.053,118.082,1304799987.0
2005-11-14 01:00:00,118.075,118.099,118.044,118.096,1220400011.0
2005-11-14 01:05:00,118.07,118.079,117.99,118.037,1340199995.0
2005-11-14 01:10:00,118.042,118.051,117.991,118.02,1307899996.0
2005-11-14 01:15:00,118.018,118.058,118.009,118.034,991800006.0
2005-11-14 01:20:00,118.03,118.062,118.018,118.03,1181900000.0
2005-11-14 01:25:00,118.025,118.082,118.018,118.076,1136299999.0
2005-11-14 01:30:00,118.083,118.083,117.989,118.0,1262000022.0
2005-11-14 01:35:00,118.008,118.009,117.942,117.977,1450299994.0
2005-11-14 01:40:00,117.976,117.999,117.959,117.964,1101399997.0
2005-11-14 01:45:00,117.973,118.007,117.927,117.976,1315700010.0
2005-11-14 01:50:00,117.967,117.971,117.917,117.925,1235599995.0
2005-11-14 01:55:00,117.957,117.964,117.909,117.913,1506200003.0
2005-11-14 02:00:00,117.92,117.964,117.913,117.956,1149400006.0
2005-11-14 02:05:00,117.946,117.968,117.896,117.956,997799997.0
2005-11-14 02:10:00,117.935,117.971,117.931,117.95,1497500007.0
2005-11-14 02:15:00,117.959,117.996,117.953,117.964,1216199994.0
2005-11-14 02:20:00,117.962,117.98,117.938,117.944,943799994.0
2005-11-14 02:25:00,117.952,117.987,117.942,117.972,976100000.0
2005-11-14 02:30:00,117.98,117.994,117.953,117.982,1167400002.0
2005-11-14 02:35:00,117.968,117.989,117.953,117.954,1308099998.0
2005-11-14 02:40:00,117.948,117.966,117.91,117.957,1351599996.0
2005-11-14 02:45:00,117.947,117.971,117.925,117.965,1106200001.0
2005-11-14 02:50:00,117.935,118.018,117.931,118.008,1030600000.0
2005-11-14 02:55:00,118.018,118.063,118.009,118.037,1017799998.0
2005-11-14 03:00:00,118.024,118.036,117.977,117.98,1019900000.0
2005-11-14 03:05:00,117.97,117.972,117.931,117.958,1181800014.0
2005-11-14 03:10:00,117.952,117.99,117.944,117.956,1092599996.0
2005-11-14 03:15:00,117.972,117.985,117.942,117.96,1410100012.0
2005-11-14 03:20:00,117.953,117.98,117.939,117.959,1097999997.0
2005-11-14 03:25:00,117.963,118.013,117.951,117.976,1363400012.0
2005-11-14 03:30:00,117.962,118.003,117.962,117.993,1093500000.0
2005-11-14 03:35:00,117.975,118.012,117.967,117.998,1084099996.0
2005-11-14 03:40:00,117.991,118.011,117.947,117.97,1513800001.0
2005-11-14 03:45:00,117.97,117.979,117.948,117.961,1440900010.0
2005-11-14 03:50:00,117.958,117.975,117.904,117.91,1134299997.0
2005-11-14 03:55:00,117.9,117.9,117.84,117.855,797699996.0
2005-11-14 04:00:00,117.858,117.918,117.847,117.908,1281299995.0
2005-11-14 04:05:00,117.894,117.916,117.867,117.9,1496199997.0
2005-11-14 04:10:00,117.907,117.916,117.878,117.887,1001899994.0
2005-11-14 04:15:00,117.882,117.915,117.87,117.907,1313299988.0
2005-11-14 04:20:00,117.9,117.905,117.865,117.874,877700006.0
2005-11-14 04:25:00,117.865,117.911,117.861,117.899,1053299998.0
2005-11-14 04:30:00,117.884,117.928,117.864,117.924,941800003.0
2005-11-14 04:35:00,117.92,117.95,117.914,117.936,1325800004.0
2005-11-14 04:40:00,117.935,117.98,117.917,117.959,1110100004.0
2005-11-14 04:45:00,117.965,117.996,117.949,117.965,1231400007.0
2005-11-14 04:50:00,117.952,117.985,117.944,117.959,1012499998.0
2005-11-14 04:55:00,117.962,117.98,117.946,117.963,1120399999.0
2005-11-14 05:00:00,117.96,117.965,117.922,117.945,1063499993.0
2005-11-14 05:05:00,117.936,117.991,117.93,117.984,801700005.0
2005-11-14 05:10:00,117.987,117.996,117.949,117.964,1533200013.0
2005-11-14 05:15:00,117.951,117.976,117.929,117.933,1251099994.0
2005-11-14 05:20:00,117.95,117.967,117.92,117.964,1456600006.0
2005-11-14 05:25:00,117.955,117.976,117.941,117.956,1484199999.0
2005-11-14 05:30:00,117.965,117.987,117.933,117.958,1235299998.0
2005-11-14 05:35:00,117.962,117.962,117.928,117.942,838900007.0
2005-11-14 05:40:00,117.94,117.951,117.901,117.916,1203100001.0
2005-11-14 05:45:00,117.912,117.928,117.9,117.9,1181900001.0
2005-11-14 05:50:00,117.893,117.932,117.893,117.918,1112199998.0
2005-11-14 05:55:00,117.92,117.943,117.895,117.912,1165800006.0
2005-11-14 06:00:00,117.925,117.938,117.905,117.914,1273099992.0
2005-11-14 06:05:00,117.905,117.945,117.883,117.945,1039100006.0
2005-11-14 06:10:00,117.918,117.933,117.876,117.914,1488299984.0
2005-11-14 06:15:00,117.91,117.949,117.9,117.941,1088599995.0
2005-11-14 06:20:00,117.943,117.984,117.938,117.967,1197899992.0
2005-11-14 06:25:00,117.965,118.005,117.938,117.992,1527599987.0
2005-11-14 06:30:00,117.998,118.01,117.965,117.979,1539100007.0
2005-11-14 06:35:00,117.973,117.995,117.949,117.98,1192000000.0
2005-11-14 06:40:00,117.99,117.997,117.954,117.973,1285000000.0
2005-11-14 06:45:00,117.969,118.041,117.969,118.003,1208899993.0
2005-11-14 06:50:00,118.0,118.0,117.908,117.936,989100006.0
2005-11-14 06:55:00,117.929,117.958,117.914,117.946,1035800006.0
2005-11-14 07:00:00,117.94,117.96,117.923,117.942,1335800000.0
2005-11-14 07:05:00,117.936,117.95,117.919,117.938,1038600004.0
2005-11-14 07:10:00,117.929,117.961,117.914,117.939,1139300007.0
2005-11-14 07:15:00,117.932,117.963,117.919,117.957,833100001.0
2005-11-14 07:20:00,117.953,117.977,117.934,117.959,1413500009.0
2005-11-14 07:25:00,117.956,118.006,117.954,117.99,1113300004.0
2005-11-14 07:30:00,117.977,118.004,117.96,117.991,1296699999.0
2005-11-14 07:35:00,117.981,117.997,117.963,117.972,995699996.0
2005-11-14 07:40:00,117.968,117.997,117.956,117.989,932100011.0
2005-11-14 07:45:00,117.988,118.018,117.987,118.018,1205299988.0
2005-11-14 07:50:00,118.022,118.048,117.999,118.048,1301900002.0
2005-11-14 07:55:00,118.045,118.049,118.007,118.03,1400500008.0
2005-11-14 08:00:00,118.032,118.037,117.944,117.954,1102299992.0
2005-11-14 08:05:00,117.964,117.975,117.893,117.905,1049500005.0
2005-11-14 08:10:00,117.901,117.952,117.888,117.888,1108200002.0
2005-11-14 08:15:00,117.903,117.947,117.898,117.945,1264799997.0
2005-11-14 08:20:00,117.924,117.943,117.901,117.905,1573800004.0
2005-11-14 08:25:00,117.908,117.958,117.9,117.919,1093099988.0
2005-11-14 08:30:00,117.923,117.958,117.915,117.928,1448699999.0
2005-11-14 08:35:00,117.933,117.965,117.922,117.934,1084800010.0
2005-11-14 08:40:00,117.957,117.984,117.942,117.949,1178100001.0
2005-11-14 08:45:00,117.947,117.971,117.936,117.939,1235299996.0
2005-11-14 08:50:00,117.942,117.957,117.899,117.927,1066700018.0
2005-11-14 08:55:00,117.926,117.962,117.91,117.95,1057199994.0
2005-11-14 09:00:00,117.952,117.97,117.935,117.946,883100008.0
2005-11-14 09:05:00,117.95,117.976,117.915,117.955,1259499998.0
2005-11-14 09:10:00,117.961,117.994,117.959,117.991,1369300015.0
2005-11-14 09:15:00,117.993,118.023,117.982,117.988,1113799998.0
2005-11-14 09:20:00,117.988,118.003,117.972,117.98,1313200010.0
2005-11-14 09:25:00,118.003,118.009,117.952,117.958,727099988.0
2005-11-14 09:30:00,117.96,117.96,117.935,117.952,931100011.0
2005-11-14 09:35:00,117.96,117.996,117.956,117.981,1151900006.0
2005-11-14 09:40:00,117.983,117.983,117.943,117.945,1268699994.0
2005-11-14 09:45:00,117.952,117.981,117.947,117.959,1216699993.0
2005-11-14 09:50:00,117.953,117.974,117.942,117.946,831800000.0
2005-11-14 09:55:00,117.97,118.03,117.97,118.02,1013799991.0
2005-11-14 10:00:00,118.02,118.045,118.008,118.029,1157199992.0
2005-11-14 10:05:00,118.023,118.042,118.01,118.01,1298300007.0
2005-11-14 10:10:00,118.023,118.04,117.992,117.998,981899998.0
2005-11-14 10:15:00,117.994,118.019,117.963,117.99,1690400003.0
2005-11-14 10:20:00,118.014,118.059,118.014,118.048,1090400007.0
2005-11-14 10:25:00,118.05,118.062,118.013,118.022,782700000.0
2005-11-14 10:30:00,118.024,118.051,118.001,118.001,1219800002.0
2005-11-14 10:35:00,118.005,118.017,117.937,117.946,966400007.0
2005-11-14 10:40:00,117.948,117.956,117.941,117.945,1403499991.0
2005-11-14 10:45:00,117.953,117.973,117.943,117.948,1075600007.0
2005-11-14 10:50:00,117.95,117.976,117.948,117.968,1235000008.0
2005-11-14 10:55:00,117.97,117.988,117.96,117.984,1071900011.0
2005-11-14 11:00:00,117.992,118.004,117.98,117.988,969100003.0
2005-11-14 11:05:00,117.989,118.042,117.989,118.039,1103500007.0
2005-11-14 11:10:00,118.038,118.038,118.004,118.015,1474100007.0
2005-11-14 11:15:00,118.01,118.048,117.994,118.041,1148899994.0
2005-11-14 11:20:00,118.048,118.049,117.993,118.003,1067900004.0
2005-11-14 11:25:00,118.012,118.043,118.012,118.024,827899998.0
2005-11-14 11:30:00,118.031,118.082,118.031,118.082,899800011.0
2005-11-14 11:35:00,118.083,118.111,118.071,118.098,735499997.0
2005-11-14 11:40:00,118.092,118.148,118.092,118.135,1015699997.0
2005-11-14 11:45:00,118.136,118.182,118.129,118.16,1165399994.0
2005-11-14 11:50:00,118.16,118.179,118.118,118.118,1105499996.0
2005-11-14 11:55:00,118.106,118.164,118.084,118.158,1160600003.0
2005-11-14 12:00:00,118.16,118.179,118.151,118.174,1121399996.0
2005-11-14 12:05:00,118.178,118.215,118.177,118.182,1315499998.0
2005-11-14 12:10:00,118.187,118.247,118.187,118.229,1392100000.0
2005-11-14 12:15:00,118.25,118.252,118.217,118.243,1215500006.0
2005-11-14 12:20:00,118.242,118.298,118.237,118.294,1102700008.0
2005-11-14 12:25:00,118.288,118.297,118.245,118.252,1032199993.0
2005-11-14 12:30:00,118.247,118.3,118.242,118.293,1163699990.0
2005-11-14 12:35:00,118.294,118.335,118.283,118.335,1031300005.0
2005-11-14 12:40:00,118.345,118.443,118.338,118.432,1062799998.0
2005-11-14 12:45:00,118.443,118.443,118.412,118.412,1750000009.0
2005-11-14 12:50:00,118.409,118.438,118.395,118.395,734699994.0
2005-11-14 12:55:00,118.398,118.399,118.365,118.386,1010599992.0
2005-11-14 13:00:00,118.382,118.429,118.373,118.419,1171100005.0
2005-11-14 13:05:00,118.424,118.443,118.414,118.427,1230200006.0
2005-11-14 13:10:00,118.438,118.566,118.428,118.56,1077099999.0
2005-11-14 13:15:00,118.557,118.665,118.557,118.63,1016000007.0
2005-11-14 13:20:00,118.625,118.643,118.587,118.592,903000002.0
2005-11-14 13:25:00,118.591,118.591,118.56,118.565,450200005.0
2005-11-14 13:30:00,118.568,118.609,118.563,118.602,1458899988.0
2005-11-14 13:35:00,118.606,118.638,118.606,118.628,1154699994.0
2005-11-14 13:40:00,118.623,118.629,118.595,118.627,1310600005.0
2005-11-14 13:45:00,118.63,118.669,118.623,118.655,1086700015.0
2005-11-14 13:50:00,118.662,118.671,118.627,118.643,1066900005.0
2005-11-14 13:55:00,118.64,118.663,118.628,118.645,1140599996.0
2005-11-14 14:00:00,118.659,118.679,118.638,118.655,1270999988.0
2005-11-14 14:05:00,118.654,118.675,118.633,118.646,1114400001.0
2005-11-14 14:10:00,118.647,118.656,118.63,118.649,1011500008.0
2005-11-14 14:15:00,118.646,118.676,118.637,118.662,1110799997.0
2005-11-14 14:20:00,118.661,118.665,118.631,118.646,1175899993.0
2005-11-14 14:25:00,118.648,118.695,118.648,118.674,1205600009.0
2005-11-14 14:30:00,118.668,118.709,118.661,118.67,993200001.0
2005-11-14 14:35:00,118.67,118.695,118.66,118.681,1040800003.0
2005-11-14 14:40:00,118.677,118.72,118.672,118.72,1118299996.0
2005-11-14 14:45:00,118.717,118.776,118.705,118.776,904099995.0
2005-11-14 14:50:00,118.777,118.793,118.762,118.773,1187799995.0
2005-11-14 14:55:00,118.777,118.782,118.742,118.752,931499997.0
2005-11-14 15:00:00,118.753,118.783,118.749,118.758,1130699988.0
2005-11-14 15:05:00,118.758,118.758,118.714,118.723,1079299988.0
2005-11-14 15:10:00,118.718,118.718,118.686,118.701,990400006.0
2005-11-14 15:15:00,118.697,118.75,118.697,118.741,765700010.0
2005-11-14 15:20:00,118.748,118.824,118.748,118.796,1439200002.0
2005-11-14 15:25:00,118.795,118.829,118.788,118.825,1223199996.0
2005-11-14 15:30:00,118.825,118.837,118.809,118.809,1076299992.0
2005-11-14 15:35:00,118.802,118.802,118.757,118.768,1150399992.0
2005-11-14 15:40:00,118.775,118.821,118.775,118.81,1187800013.0
2005-11-14 15:45:00,118.808,118.808,118.757,118.765,1157799994.0
2005-11-14 15:50:00,118.763,118.763,118.677,118.677,1069200004.0
2005-11-14 15:55:00,118.685,118.718,118.681,118.712,948400010.0
2005-11-14 16:00:00,118.724,118.724,118.668,118.68,973200003.0
2005-11-14 16:05:00,118.682,118.703,118.682,118.688,926500007.0
2005-11-14 16:10:00,118.695,118.728,118.677,118.718,1114300002.0
2005-11-14 16:15:00,118.725,118.765,118.725,118.74,706699999.0
2005-11-14 16:20:00,118.747,118.785,118.723,118.723,1137799997.0
2005-11-14 16:25:00,118.727,118.764,118.727,118.758,954400001.0
2005-11-14 16:30:00,118.751,118.753,118.702,118.702,1362500001.0
2005-11-14 16:35:00,118.702,118.702,118.662,118.67,1071200005.0
2005-11-14 16:40:00,118.665,118.665,118.635,118.645,1339600005.0
2005-11-14 16:45:00,118.643,118.649,118.604,118.606,1204300010.0
2005-11-14 16:50:00,118.604,118.634,118.604,118.633,1357199994.0
2005-11-14 16:55:00,118.63,118.714,118.63,118.703,1293900007.0
2005-11-14 17:00:00,118.701,118.732,118.674,118.703,1065800006.0
2005-11-14 17:05:00,118.695,118.734,118.685,118.698,1011299992.0
2005-11-14 17:10:00,118.701,118.718,118.685,118.707,1439599995.0
2005-11-14 17:15:00,118.709,118.761,118.7,118.706,1180699997.0
2005-11-14 17:20:00,118.721,118.752,118.7,118.747,892199999.0
2005-11-14 17:25:00,118.751,118.809,118.744,118.805,1168600005.0
2005-11-14 17:30:00,118.794,118.81,118.761,118.8,642799999.0
2005-11-14 17:35:00,118.805,118.851,118.799,118.839,1018599991.0
2005-11-14 17:40:00,118.832,118.863,118.824,118.857,1252800013.0
2005-11-14 17:45:00,118.852,118.861,118.77,118.77,896100004.0
2005-11-14 17:50:00,118.771,118.81,118.771,118.788,1269800010.0
2005-11-14 17:55:00,118.783,118.805,118.751,118.805,1066800000.0
2005-11-14 18:00:00,118.798,118.89,118.793,118.89,6584699996.0
2005-11-14 18:05:00,118.88,118.89,118.87,118.88,6417999996.0
2005-11-14 18:10:00,118.87,118.88,118.824,118.88,8797900039.0
2005-11-14 18:15:00,118.87,118.88,118.83,118.83,5252900047.0
2005-11-14 18:20:00,118.84,118.86,118.84,118.86,4922700039.0
2005-11-14 18:25:00,118.87,118.87,118.83,118.86,8739500067.0
2005-11-14 18:30:00,118.832,118.86,118.828,118.86,7951199981.0
2005-11-14 18:35:00,118.86,118.87,118.811,118.847,7496899949.0
2005-11-14 18:40:00,118.848,118.881,118.845,118.868,6370600012.0
2005-11-14 18:45:00,118.869,118.897,118.854,118.854,5270200007.0
2005-11-14 18:50:00,118.85,118.86,118.829,118.855,7950700051.0
2005-11-14 18:55:00,118.853,118.886,118.847,118.876,5754400001.0
2005-11-14 19:00:00,118.871,118.881,118.828,118.877,4341399998.0
2005-11-14 19:05:00,118.875,118.889,118.851,118.863,6063900006.0
2005-11-14 19:10:00,118.869,118.894,118.845,118.858,3939399987.0
2005-11-14 19:15:00,118.865,118.899,118.817,118.824,6641800026.0
2005-11-14 19:20:00,118.82,118.857,118.67,118.835,5148599992.0
2005-11-14 19:25:00,118.842,118.879,118.7,118.849,6967400007.0
2005-11-14 19:30:00,118.844,118.878,118.831,118.855,6797299998.0
2005-11-14 19:35:00,118.855,118.858,118.807,118.825,4055600006.0
2005-11-14 19:40:00,118.824,118.829,118.806,118.808,4177900009.0
2005-11-14 19:45:00,118.805,118.846,118.782,118.817,4667699975.0
2005-11-14 19:50:00,118.817,118.839,118.801,118.814,5008900002.0
2005-11-14 19:55:00,118.808,118.841,118.781,118.79,4391799998.0
2005-11-14 20:00:00,118.784,118.789,118.752,118.767,3598700003.0
2005-11-14 20:05:00,118.763,118.789,118.646,118.658,5744699990.0
2005-11-14 20:10:00,118.662,118.665,118.607,118.648,4951700005.0
2005-11-14 20:15:00,118.645,118.653,118.607,118.608,4187399992.0
2005-11-14 20:20:00,118.604,118.687,118.603,118.687,5443700009.0
2005-11-14 20:25:00,118.693,118.734,118.685,118.689,3057799998.0
2005-11-14 20:30:00,118.685,118.78,118.678,118.712,3980799993.0
2005-11-14 20:35:00,118.716,118.777,118.711,118.757,3687400001.0
2005-11-14 20:40:00,118.77,118.79,118.744,118.758,6197600020.0
2005-11-14 20:45:00,118.753,118.77,118.713,118.744,7128800020.0
2005-11-14 20:50:00,118.74,118.766,118.72,118.746,4305599978.0
2005-11-14 20:55:00,118.747,118.776,118.731,118.74,5134500024.0
2005-11-14 21:00:00,118.75,118.847,118.75,118.817,4911099986.0
2005-11-14 21:05:00,118.815,118.83,118.764,118.767,4271899976.0
2005-11-14 21:10:00,118.764,118.789,118.752,118.771,3490400004.0
2005-11-14 21:15:00,118.768,118.785,118.737,118.762,6153099992.0
2005-11-14 21:20:00,118.767,118.8,118.75,118.79,7352700001.0
2005-11-14 21:25:00,118.789,118.805,118.758,118.777,4639100001.0
2005-11-14 21:30:00,118.784,118.809,118.748,118.78,3195700015.0
2005-11-14 21:35:00,118.783,118.808,118.774,118.777,1845199997.0
2005-11-14 21:40:00,118.772,118.789,118.755,118.76,4845699990.0
2005-11-14 21:45:00,118.758,118.805,118.756,118.779,3338000006.0
2005-11-14 21:50:00,118.78,118.809,118.752,118.756,2142200011.0
2005-11-14 21:55:00,118.758,118.774,118.73,118.732,1852899999.0
2005-11-14 22:00:00,118.73,118.779,118.73,118.742,4480799988.0
2005-11-14 22:05:00,118.738,118.752,118.715,118.72,1137399999.0
2005-11-14 22:10:00,118.72,118.744,118.714,118.731,1785900009.0
2005-11-14 22:15:00,118.736,118.748,118.7,118.719,2223500014.0
2005-11-14 22:20:00,118.711,118.721,118.695,118.695,1181500009.0
2005-11-14 22:25:00,118.698,118.735,118.688,118.69,2075000007.0
2005-11-14 22:30:00,118.706,118.749,118.7,118.708,2787699989.0
2005-11-14 22:35:00,118.716,118.733,118.685,118.706,2006600020.0
2005-11-14 22:40:00,118.705,118.749,118.7,118.71,1758200001.0
2005-11-14 22:45:00,118.739,118.739,118.695,118.735,1459999991.0
2005-11-14 22:50:00,118.706,118.745,118.703,118.723,1625499991.0
2005-11-14 22:55:00,118.725,118.746,118.685,118.695,1441899998.0
2005-11-14 23:00:00,118.729,118.746,118.687,118.712,1056700000.0
2005-11-14 23:05:00,118.718,118.747,118.71,118.718,1275699996.0
2005-11-14 23:10:00,118.716,118.752,118.711,118.72,1282000008.0
2005-11-14 23:15:00,118.727,118.766,118.727,118.739,1176799994.0
2005-11-14 23:20:00,118.753,118.784,118.745,118.763,1127399992.0
2005-11-14 23:25:00,118.77,118.795,118.762,118.772,1247200004.0
2005-11-14 23:30:00,118.763,118.819,118.76,118.794,900400002.0
2005-11-14 23:35:00,118.791,118.83,118.788,118.789,1167399999.0
2005-11-14 23:40:00,118.787,118.824,118.781,118.797,875100002.0
2005-11-14 23:45:00,118.802,118.828,118.787,118.809,1217400002.0
2005-11-14 23:50:00,118.799,118.844,118.799,118.821,1243900001.0
2005-11-14 23:55:00,118.798,118.825,118.775,118.779,1134000002.0
2005-11-15 00:00:00,118.771,118.812,118.751,118.795,1444500000.0
2005-11-15 00:05:00,118.802,118.841,118.757,118.806,1375899989.0
2005-11-15 00:10:00,118.805,118.811,118.764,118.784,1086000001.0
2005-11-15 00:15:00,118.795,118.817,118.767,118.795,1433900000.0
2005-11-15 00:20:00,118.8,118.85,118.794,118.833,1206699999.0
2005-11-15 00:25:00,118.83,118.842,118.783,118.811,989899993.0
2005-11-15 00:30:00,118.82,118.829,118.75,118.801,475799999.0
2005-11-15 00:35:00,118.82,118.836,118.79,118.82,1383499999.0
2005-11-15 00:40:00,118.84,118.84,118.792,118.804,1218699988.0
2005-11-15 00:45:00,118.837,118.837,118.792,118.832,1249399999.0
2005-11-15 00:50:00,118.834,118.844,118.771,118.785,1151499999.0
2005-11-15 00:55:00,118.78,118.799,118.733,118.737,1033099996.0
2005-11-15 01:00:00,118.74,118.783,118.732,118.76,1153100002.0
2005-11-15 01:05:00,118.763,118.783,118.737,118.773,1107799990.0
2005-11-15 01:10:00,118.771,118.783,118.743,118.748,1194900011.0
2005-11-15 01:15:00,118.757,118.773,118.735,118.745,1314599988.0
2005-11-15 01:20:00,118.753,118.793,118.729,118.729,1475200003.0
2005-11-15 01:25:00,118.737,118.77,118.73,118.751,1234399998.0
2005-11-15 01:30:00,118.727,118.765,118.726,118.739,1130500011.0
2005-11-15 01:35:00,118.745,118.786,118.736,118.754,1343300001.0
2005-11-15 01:40:00,118.762,118.783,118.738,118.75,949500000.0
2005-11-15 01:45:00,118.75,118.822,118.75,118.808,967800010.0
2005-11-15 01:50:00,118.793,118.815,118.778,118.807,1380499999.0
2005-11-15 01:55:00,118.794,118.821,118.778,118.79,1449399999.0
2005-11-15 02:00:00,118.797,118.824,118.763,118.763,1118799995.0
2005-11-15 02:05:00,118.774,118.793,118.752,118.762,1390799985.0
2005-11-15 02:10:00,118.775,118.795,118.753,118.76,1167799994.0
2005-11-15 02:15:00,118.775,118.783,118.743,118.759,1010499994.0
2005-11-15 02:20:00,118.746,118.77,118.74,118.77,943399993.0
2005-11-15 02:25:00,118.78,118.819,118.762,118.807,1075200012.0
2005-11-15 02:30:00,118.8,118.813,118.769,118.811,1409900005.0
2005-11-15 02:35:00,118.802,118.806,118.741,118.745,834099999.0
2005-11-15 02:40:00,118.759,118.773,118.73,118.76,1228200000.0
2005-11-15 02:45:00,118.75,118.79,118.734,118.779,1476299997.0
2005-11-15 02:50:00,118.778,118.809,118.774,118.785,1254399997.0
2005-11-15 02:55:00,118.79,118.814,118.765,118.8,1112100000.0
2005-11-15 03:00:00,118.78,118.786,118.74,118.76,1218400010.0
2005-11-15 03:05:00,118.762,118.779,118.743,118.753,1441399997.0
2005-11-15 03:10:00,118.735,118.764,118.735,118.736,1553400009.0
2005-11-15 03:15:00,118.74,118.766,118.724,118.752,960999999.0
2005-11-15 03:20:00,118.75,118.786,118.724,118.746,1205999999.0
2005-11-15 03:25:00,118.752,118.758,118.726,118.748,1152899991.0
2005-11-15 03:30:00,118.724,118.783,118.724,118.76,1050800004.0
2005-11-15 03:35:00,118.745,118.77,118.742,118.762,1244299992.0
2005-11-15 03:40:00,118.772,118.78,118.742,118.752,1170099989.0
2005-11-15 03:45:00,118.767,118.796,118.765,118.784,1108299994.0
2005-11-15 03:50:00,118.787,118.812,118.757,118.789,939900011.0
2005-11-15 03:55:00,118.795,118.8,118.764,118.769,1423700004.0
2005-11-15 04:00:00,118.77,118.798,118.759,118.773,1356600005.0
2005-11-15 04:05:00,118.772,118.797,118.756,118.758,1523499995.0
2005-11-15 04:10:00,118.777,118.81,118.777,118.783,1030600000.0
2005-11-15 04:15:00,118.81,118.83,118.783,118.812,973700001.0
2005-11-15 04:20:00,118.811,118.831,118.784,118.801,1093399990.0
2005-11-15 04:25:00,118.803,118.818,118.768,118.789,1382199991.0
2005-11-15 04:30:00,118.802,118.813,118.765,118.785,1209099998.0
2005-11-15 04:35:00,118.79,118.797,118.757,118.768,1108999991.0
2005-11-15 04:40:00,118.777,118.788,118.765,118.77,695299999.0
2005-11-15 04:45:00,118.774,118.812,118.756,118.794,1471600001.0
2005-11-15 04:50:00,118.786,118.808,118.772,118.783,1323500008.0
2005-11-15 04:55:00,118.789,118.809,118.766,118.784,1207300002.0
2005-11-15 05:00:00,118.794,118.814,118.766,118.796,1261400005.0
2005-11-15 05:05:00,118.795,118.833,118.793,118.816,1241100007.0
2005-11-15 05:10:00,118.815,118.84,118.799,118.817,1168699989.0
2005-11-15 05:15:00,118.803,118.83,118.775,118.796,1162099991.0
2005-11-15 05:20:00,118.802,118.832,118.795,118.806,1222300000.0
2005-11-15 05:25:00,118.817,118.833,118.793,118.81,1145800011.0
2005-11-15 05:30:00,118.83,118.841,118.801,118.822,1340300012.0
2005-11-15 05:35:00,118.822,118.851,118.794,118.797,1293499984.0
2005-11-15 05:40:00,118.795,118.807,118.777,118.779,1472899996.0
2005-11-15 05:45:00,118.773,118.817,118.765,118.805,1317800000.0
2005-11-15 05:50:00,118.817,118.833,118.801,118.825,1162899995.0
2005-11-15 05:55:00,118.813,118.846,118.795,118.826,1134000005.0
2005-11-15 06:00:00,118.835,118.859,118.817,118.846,1563500002.0
2005-11-15 06:05:00,118.832,118.862,118.812,118.841,1010500008.0
2005-11-15 06:10:00,118.849,118.857,118.781,118.805,1020099987.0
2005-11-15 06:15:00,118.808,118.849,118.808,118.834,1031600011.0
2005-11-15 06:20:00,118.828,118.839,118.785,118.794,1276999986.0
2005-11-15 06:25:00,118.802,118.831,118.785,118.814,1326499996.0
2005-11-15 06:30:00,118.808,118.843,118.795,118.83,1033900000.0
2005-11-15 06:35:00,118.831,118.861,118.817,118.85,1103899995.0
2005-11-15 06:40:00,118.83,118.856,118.821,118.83,1085700002.0
2005-11-15 06:45:00,118.82,118.86,118.82,118.831,1076200001.0
2005-11-15 06:50:00,118.852,118.877,118.821,118.85,1194000018.0
2005-11-15 06:55:00,118.848,118.871,118.816,118.825,1102800004.0
2005-11-15 07:00:00,118.822,118.865,118.812,118.851,1017699994.0
2005-11-15 07:05:00,118.865,118.873,118.83,118.836,1103900004.0
2005-11-15 07:10:00,118.83,118.839,118.793,118.82,902700005.0
2005-11-15 07:15:00,118.82,118.837,118.791,118.828,1603900000.0
2005-11-15 07:20:00,118.82,118.866,118.807,118.857,1163500000.0
2005-11-15 07:25:00,118.85,118.856,118.808,118.823,1455499998.0
2005-11-15 07:30:00,118.83,118.845,118.805,118.822,1277200002.0
2005-11-15 07:35:00,118.827,118.832,118.801,118.822,1174500008.0
2005-11-15 07:40:00,118.819,118.853,118.802,118.851,1349100010.0
2005-11-15 07:45:00,118.828,118.854,118.824,118.852,1022799990.0
2005-11-15 07:50:00,118.855,118.878,118.845,118.856,1165699994.0
2005-11-15 07:55:00,118.862,118.899,118.858,118.882,1110499995.0
2005-11-15 08:00:00,118.882,118.896,118.837,118.878,1537500002.0
2005-11-15 08:05:00,118.893,118.894,118.848,118.873,1278800008.0
2005-11-15 08:10:00,118.861,118.89,118.849,118.858,940200007.0
2005-11-15 08:15:00,118.863,118.883,118.823,118.849,1287199992.0
2005-11-15 08:20:00,118.838,118.886,118.83,118.879,1150400003.0
2005-11-15 08:25:00,118.877,118.904,118.859,118.881,821899995.0
2005-11-15 08:30:00,118.861,118.882,118.86,118.861,1331899990.0
2005-11-15 08:35:00,118.862,118.881,118.844,118.863,993000010.0
2005-11-15 08:40:00,118.842,118.842,118.813,118.82,1328700001.0
2005-11-15 08:45:00,118.821,118.865,118.821,118.848,1089100012.0
2005-11-15 08:50:00,118.852,118.861,118.82,118.852,1382000003.0
2005-11-15 08:55:00,118.85,118.874,118.828,118.864,1183599989.0
2005-11-15 09:00:00,118.858,118.864,118.823,118.834,1037600005.0
2005-11-15 09:05:00,118.848,118.857,118.833,118.848,1078700011.0
2005-11-15 09:10:00,118.845,118.867,118.821,118.821,1480100010.0
2005-11-15 09:15:00,118.815,118.83,118.785,118.788,968599991.0
2005-11-15 09:20:00,118.792,118.836,118.792,118.836,886600009.0
2005-11-15 09:25:00,118.84,118.863,118.824,118.833,1065999992.0
2005-11-15 09:30:00,118.83,118.841,118.821,118.828,1149699999.0
2005-11-15 09:35:00,118.83,118.875,118.825,118.86,1168700003.0
2005-11-15 09:40:00,118.865,118.871,118.821,118.836,1158900016.0
2005-11-15 09:45:00,118.829,118.842,118.823,118.835,1089999998.0
2005-11-15 09:50:00,118.835,118.842,118.802,118.837,1116300001.0
2005-11-15 09:55:00,118.811,118.855,118.811,118.833,1111999996.0
2005-11-15 10:00:00,118.83,118.854,118.825,118.839,962999997.0
2005-11-15 10:05:00,118.845,118.862,118.802,118.812,1269399987.0
2005-11-15 10:10:00,118.816,118.835,118.79,118.813,1088199990.0
2005-11-15 10:15:00,118.813,118.823,118.791,118.805,1825799996.0
2005-11-15 10:20:00,118.815,118.832,118.783,118.786,1319899993.0
2005-11-15 10:25:00,118.791,118.829,118.791,118.814,790000001.0
2005-11-15 10:30:00,118.815,118.821,118.792,118.802,825499994.0
2005-11-15 10:35:00,118.807,118.853,118.79,118.853,986899995.0
2005-11-15 10:40:00,118.851,118.856,118.84,118.842,973500006.0
2005-11-15 10:45:00,118.854,118.872,118.841,118.853,853599999.0
2005-11-15 10:50:00,118.85,118.865,118.822,118.83,653399998.0
2005-11-15 10:55:00,118.836,118.872,118.836,118.859,1146400020.0
2005-11-15 11:00:00,118.866,118.874,118.849,118.857,1070899995.0
2005-11-15 11:05:00,118.859,118.881,118.844,118.857,1275699995.0
2005-11-15 11:10:00,118.859,118.863,118.837,118.857,1478599994.0
2005-11-15 11:15:00,118.85,118.857,118.837,118.84,927599998.0
2005-11-15 11:20:00,118.848,118.866,118.83,118.83,777000003.0
2005-11-15 11:25:00,118.827,118.885,118.823,118.848,1330700005.0
2005-11-15 11:30:00,118.854,118.882,118.854,118.878,999199981.0
2005-11-15 11:35:00,118.872,118.873,118.855,118.872,909000009.0
2005-11-15 11:40:00,118.867,118.888,118.867,118.875,1059500009.0
2005-11-15 11:45:00,118.885,118.893,118.864,118.872,1228800002.0
2005-11-15 11:50:00,118.875,118.9,118.859,118.872,1217200008.0
2005-11-15 11:55:00,118.862,118.874,118.847,118.85,1010900000.0
2005-11-15 12:00:00,118.855,118.901,118.855,118.896,950100001.0
2005-11-15 12:05:00,118.898,118.909,118.889,118.9,1093800008.0
2005-11-15 12:10:00,118.9,118.929,118.892,118.911,1251300003.0
2005-11-15 12:15:00,118.922,118.968,118.922,118.939,1403199997.0
2005-11-15 12:20:00,118.939,118.961,118.934,118.943,1174999998.0
2005-11-15 12:25:00,118.938,118.96,118.933,118.958,731800000.0
2005-11-15 12:30:00,118.959,118.961,118.945,118.96,760199997.0
2005-11-15 12:35:00,118.963,119.116,118.945,119.105,927299993.0
2005-11-15 12:40:00,119.091,119.099,119.045,119.072,1177099998.0
2005-11-15 12:45:00,119.075,119.079,119.019,119.023,1332200016.0
2005-11-15 12:50:00,119.013,119.033,118.961,118.977,946699999.0
2005-11-15 12:55:00,118.983,119.066,118.98,119.055,1381800008.0
2005-11-15 13:00:00,119.049,119.103,119.037,119.063,1035099999.0
2005-11-15 13:05:00,119.059,119.137,119.051,119.125,959000005.0
2005-11-15 13:10:00,119.128,119.171,119.125,119.168,817600003.0
2005-11-15 13:15:00,119.164,119.241,119.149,119.241,1012200002.0
2005-11-15 13:20:00,119.244,119.329,119.244,119.28,1323800000.0
2005-11-15 13:25:00,119.298,119.335,119.272,119.318,805099999.0
2005-11-15 13:30:00,119.314,119.387,119.304,119.377,1593300013.0
2005-11-15 13:35:00,119.371,119.379,119.324,119.324,1124499997.0
2005-11-15 13:40:00,119.322,119.353,119.303,119.346,1130699995.0
2005-11-15 13:45:00,119.348,119.382,119.339,119.369,1113299993.0
2005-11-15 13:50:00,119.375,119.402,119.332,119.332,1137899996.0
2005-11-15 13:55:00,119.323,119.323,119.239,119.261,1567599997.0
2005-11-15 14:00:00,119.272,119.321,119.272,119.31,1052499997.0
2005-11-15 14:05:00,119.314,119.365,119.312,119.348,1043400001.0
2005-11-15 14:10:00,119.353,119.383,119.338,119.345,1032800009.0
2005-11-15 14:15:00,119.343,119.359,119.313,119.34,1288299999.0
2005-11-15 14:20:00,119.326,119.345,119.3,119.316,1263800001.0
2005-11-15 14:25:00,119.317,119.344,119.315,119.318,827900005.0
2005-11-15 14:30:00,119.311,119.355,119.311,119.334,1341400005.0
2005-11-15 14:35:00,119.33,119.335,119.293,119.308,1304899997.0
2005-11-15 14:40:00,119.305,119.328,119.305,119.314,1354500006.0
2005-11-15 14:45:00,119.323,119.339,119.318,119.327,964300000.0
2005-11-15 14:50:00,119.315,119.315,119.284,119.284,802099999.0
2005-11-15 14:55:00,119.292,119.292,119.252,119.252,981099997.0
2005-11-15 15:00:00,119.242,119.255,119.22,119.23,785200001.0
2005-11-15 15:05:00,119.238,119.255,119.225,119.237,578899996.0
2005-11-15 15:10:00,119.231,119.231,119.173,119.213,1188499991.0
2005-11-15 15:15:00,119.22,119.244,119.208,119.228,1265399992.0
2005-11-15 15:20:00,119.233,119.233,119.205,119.22,1348099996.0
2005-11-15 15:25:00,119.218,119.223,119.168,119.172,1066199999.0
2005-11-15 15:30:00,119.183,119.256,119.183,119.207,816199998.0
2005-11-15 15:35:00,119.227,119.265,119.209,119.237,1220200006.0
2005-11-15 15:40:00,119.231,119.231,119.108,119.108,1000199995.0
2005-11-15 15:45:00,119.096,119.152,119.076,119.152,1312799994.0
2005-11-15 15:50:00,119.152,119.152,119.061,119.101,1267099994.0
2005-11-15 15:55:00,119.11,119.18,119.1,119.164,812099993.0
2005-11-15 16:00:00,119.168,119.174,119.083,119.102,1116500001.0
2005-11-15 16:05:00,119.111,119.121,119.071,119.071,1184500006.0
2005-11-15 16:10:00,119.08,119.167,119.08,119.122,1260999993.0
2005-11-15 16:15:00,119.119,119.145,119.099,119.142,1193799990.0
2005-11-15 16:20:00,119.152,119.169,119.103,119.161,1207200006.0
2005-11-15 16:25:00,119.162,119.166,119.141,119.149,971100010.0
2005-11-15 16:30:00,119.151,119.17,119.136,119.167,1092799998.0
2005-11-15 16:35:00,119.171,119.19,119.145,119.16,1115299995.0
2005-11-15 16:40:00,119.155,119.163,119.107,119.109,828599993.0
2005-11-15 16:45:00,119.111,119.148,119.065,119.142,993000002.0
2005-11-15 16:50:00,119.142,119.2,119.142,119.183,899899997.0
2005-11-15 16:55:00,119.178,119.248,119.178,119.211,1260700004.0
2005-11-15 17:00:00,119.219,119.246,119.194,119.23,1176300003.0
2005-11-15 17:05:00,119.222,119.258,119.181,119.231,822700002.0
2005-11-15 17:10:00,119.237,119.321,119.234,119.315,1126900010.0
2005-11-15 17:15:00,119.31,119.31,119.285,119.285,982799995.0
2005-11-15 17:20:00,119.297,119.315,119.163,119.175,1012900003.0
2005-11-15 17:25:00,119.188,119.194,119.101,119.113,1204600006.0
2005-11-15 17:30:00,119.112,119.151,119.023,119.036,868399998.0
2005-11-15 17:35:00,119.036,119.102,119.024,119.061,916200002.0
2005-11-15 17:40:00,119.061,119.128,119.058,119.125,1138599993.0
2005-11-15 17:45:00,119.125,119.169,119.107,119.123,1018600000.0
2005-11-15 17:50:00,119.129,119.15,119.12,119.146,1208000003.0
2005-11-15 17:55:00,119.148,119.166,119.131,119.143,1129099996.0
2005-11-15 18:00:00,119.138,119.166,118.9,118.9,7377299947.0
2005-11-15 18:05:00,118.91,118.93,118.89,118.91,8462999935.0
2005-11-15 18:10:00,118.9,118.973,118.86,118.93,9333299947.0
2005-11-15 18:15:00,118.92,118.94,118.9,118.93,10061100003.0
2005-11-15 18:20:00,118.92,118.97,118.91,118.97,9885000095.0
2005-11-15 18:25:00,118.96,119.01,118.789,118.99,7972000024.0
2005-11-15 18:30:00,118.77,119.03,118.762,119.01,8689800017.0
2005-11-15 18:35:00,119.0,119.01,118.697,118.727,6549400042.0
2005-11-15 18:40:00,118.73,118.763,118.697,118.763,6915300003.0
2005-11-15 18:45:00,118.773,118.884,118.773,118.873,5923299997.0
2005-11-15 18:50:00,118.93,118.94,118.799,118.81,8090800008.0
2005-11-15 18:55:00,118.81,118.908,118.81,118.908,6203600001.0
2005-11-15 19:00:00,118.911,118.92,118.892,118.901,3777599989.0
2005-11-15 19:05:00,118.891,119.03,118.87,118.892,5164500000.0
2005-11-15 19:10:00,118.884,118.908,118.856,118.904,4247999996.0
2005-11-15 19:15:00,118.903,118.911,118.88,118.906,6407199981.0
2005-11-15 19:20:00,118.903,118.96,118.894,118.946,5103099995.0
2005-11-15 19:25:00,118.947,119.02,118.938,118.985,7541700000.0
2005-11-15 19:30:00,118.981,119.01,118.953,118.995,6382900015.0
2005-11-15 19:35:00,118.995,118.998,118.938,118.945,4289699977.0
2005-11-15 19:40:00,118.943,118.974,118.912,118.918,4128699982.0
2005-11-15 19:45:00,118.912,118.941,118.86,118.924,4731000022.0
2005-11-15 19:50:00,118.923,118.999,118.912,118.998,5092900014.0
2005-11-15 19:55:00,118.998,119.02,118.981,119.002,4438200026.0
2005-11-15 20:00:00,119.009,119.07,119.009,119.047,3432500017.0
2005-11-15 20:05:00,119.04,119.047,118.981,118.991,6279399993.0
2005-11-15 20:10:00,118.997,119.006,118.979,118.989,4666600003.0
2005-11-15 20:15:00,118.987,118.993,118.96,118.965,4103199995.0
2005-11-15 20:20:00,118.96,118.973,118.941,118.945,5651899983.0
2005-11-15 20:25:00,118.958,119.03,118.956,119.02,6194400002.0
2005-11-15 20:30:00,119.01,119.02,118.998,119.005,1867300014.0
2005-11-15 20:35:00,119.003,119.003,118.97,119.002,3906599992.0
2005-11-15 20:40:00,118.99,119.004,118.977,119.004,7086200006.0
2005-11-15 20:45:00,119.005,119.008,118.985,118.996,7695599990.0
2005-11-15 20:50:00,118.998,119.042,118.988,119.029,4577600005.0
2005-11-15 20:55:00,119.028,119.033,118.92,118.94,7916900015.0
2005-11-15 21:00:00,119.069,119.079,119.027,119.046,5459899989.0
2005-11-15 21:05:00,119.045,119.055,119.022,119.036,3741299990.0
2005-11-15 21:10:00,119.038,119.045,119.025,119.04,3752100010.0
2005-11-15 21:15:00,119.04,119.062,119.026,119.047,7015400001.0
2005-11-15 21:20:00,119.047,119.061,119.033,119.038,6521100008.0
2005-11-15 21:25:00,119.041,119.042,118.996,118.997,4679700018.0
2005-11-15 21:30:00,119.0,119.006,118.992,118.992,2862499999.0
2005-11-15 21:35:00,118.995,119.0,118.977,118.985,1967199999.0
2005-11-15 21:40:00,118.983,118.985,118.935,118.945,4510899995.0
2005-11-15 21:45:00,118.947,118.966,118.947,118.963,3716200006.0
2005-11-15 21:50:00,118.965,118.974,118.935,118.938,1930500013.0
2005-11-15 21:55:00,118.929,118.931,118.895,118.92,1740700009.0
2005-11-15 22:00:00,118.921,118.939,118.913,118.913,3702299985.0
2005-11-15 22:05:00,118.915,118.915,118.867,118.869,1178600004.0
2005-11-15 22:10:00,118.873,118.873,118.857,118.857,1626800012.0
2005-11-15 22:15:00,118.861,118.875,118.848,118.848,2117300015.0
2005-11-15 22:20:00,118.848,118.855,118.807,118.819,1199899991.0
2005-11-15 22:25:00,118.824,118.852,118.814,118.828,2204300004.0
2005-11-15 22:30:00,118.832,118.865,118.826,118.855,2426600009.0
2005-11-15 22:35:00,118.857,118.865,118.83,118.84,2096900000.0
2005-11-15 22:40:00,118.835,118.835,118.808,118.815,1566800006.0
2005-11-15 22:45:00,118.819,118.831,118.786,118.796,1993699998.0
2005-11-15 22:50:00,118.798,118.824,118.786,118.794,1512300005.0
2005-11-15 22:55:00,118.8,118.813,118.789,118.794,1551200003.0
2005-11-15 23:00:00,118.798,118.824,118.798,118.808,1129100005.0
2005-11-15 23:05:00,118.814,118.837,118.809,118.837,982200002.0
2005-11-15 23:10:00,118.84,118.861,118.84,118.842,1382399990.0
2005-11-15 23:15:00,118.84,118.868,118.837,118.868,1235200006.0
2005-11-15 23:20:00,118.869,118.872,118.847,118.857,1012900001.0
2005-11-15 23:25:00,118.855,118.863,118.847,118.858,1164600001.0
2005-11-15 23:30:00,118.869,118.897,118.86,118.897,1242700004.0
2005-11-15 23:35:00,118.891,118.891,118.85,118.865,964899994.0
2005-11-15 23:40:00,118.863,118.874,118.851,118.851,1291399995.0
2005-11-15 23:45:00,118.855,118.874,118.847,118.87,1126899996.0
2005-11-15 23:50:00,118.867,118.888,118.865,118.878,851199999.0
2005-11-15 23:55:00,118.881,118.895,118.874,118.885,708000001.0
2005-11-16 00:00:00,118.893,118.895,118.885,118.89,975000003.0
2005-11-16 00:05:00,118.895,118.898,118.885,118.895,863700003.0
2005-11-16 00:10:00,118.895,118.895,118.844,118.862,990800003.0
2005-11-16 00:15:00,118.853,118.88,118.819,118.865,1299700009.0
2005-11-16 00:20:00,118.857,118.888,118.846,118.872,1318200003.0
2005-11-16 00:25:00,118.871,118.89,118.849,118.881,1107199994.0
2005-11-16 00:30:00,118.875,118.89,118.851,118.872,1053499992.0
2005-11-16 00:35:00,118.86,118.892,118.85,118.88,1420300001.0
2005-11-16 00:40:00,118.863,118.89,118.846,118.871,1831399995.0
2005-11-16 00:45:00,118.86,118.935,118.854,118.925,857999996.0
2005-11-16 00:50:00,118.923,118.932,118.899,118.902,1110600005.0
2005-11-16 00:55:00,118.903,118.91,118.885,118.895,737300003.0
2005-11-16 01:00:00,118.89,118.899,118.879,118.892,1386499998.0
2005-11-16 01:05:00,118.883,118.883,118.821,118.828,1077799992.0
2005-11-16 01:10:00,118.838,118.853,118.822,118.843,1145200009.0
2005-11-16 01:15:00,118.845,118.851,118.835,118.845,1038799990.0
2005-11-16 01:20:00,118.845,118.845,118.828,118.842,774900003.0
2005-11-16 01:25:00,118.84,118.845,118.811,118.817,1036800007.0
2005-11-16 01:30:00,118.806,118.819,118.785,118.808,888600001.0
2005-11-16 01:35:00,118.812,118.852,118.81,118.838,1014699991.0
2005-11-16 01:40:00,118.838,118.845,118.833,118.84,1169500010.0
2005-11-16 01:45:00,118.842,118.847,118.815,118.84,1427300004.0
2005-11-16 01:50:00,118.839,118.845,118.825,118.835,1235900002.0
2005-11-16 01:55:00,118.837,118.841,118.808,118.808,1321100014.0
2005-11-16 02:00:00,118.82,118.853,118.82,118.842,1385800000.0
2005-11-16 02:05:00,118.852,118.863,118.837,118.863,1212099999.0
2005-11-16 02:10:00,118.862,118.912,118.848,118.885,1487399990.0
2005-11-16 02:15:00,118.886,118.9,118.87,118.882,1294200003.0
2005-11-16 02:20:00,118.872,118.875,118.853,118.863,1020300014.0
2005-11-16 02:25:00,118.863,118.875,118.823,118.836,961400012.0
2005-11-16 02:30:00,118.849,118.863,118.828,118.863,1235400003.0
2005-11-16 02:35:00,118.855,118.865,118.84,118.847,981300003.0
2005-11-16 02:40:00,118.853,118.881,118.85,118.877,1215499991.0
2005-11-16 02:45:00,118.876,118.93,118.876,118.93,1251900013.0
2005-11-16 02:50:00,118.932,118.959,118.927,118.95,1264100009.0
2005-11-16 02:55:00,118.957,118.962,118.932,118.933,1343200010.0
2005-11-16 03:00:00,118.933,118.976,118.932,118.945,1094900005.0
2005-11-16 03:05:00,118.949,118.955,118.917,118.927,1222499998.0
2005-11-16 03:10:00,118.925,118.948,118.902,118.902,1336599991.0
2005-11-16 03:15:00,118.92,118.93,118.903,118.909,936600006.0
2005-11-16 03:20:00,118.902,118.902,118.873,118.902,980300007.0
2005-11-16 03:25:00,118.908,118.911,118.881,118.882,1167400007.0
2005-11-16 03:30:00,118.873,118.893,118.873,118.88,1311600002.0
2005-11-16 03:35:00,118.872,118.893,118.87,118.893,716900002.0
2005-11-16 03:40:00,118.889,118.94,118.883,118.936,1120000005.0
2005-11-16 03:45:00,118.932,118.98,118.92,118.948,1001599986.0
2005-11-16 03:50:00,118.957,118.965,118.935,118.965,1157400005.0
2005-11-16 03:55:00,118.957,118.958,118.934,118.945,1438300011.0
2005-11-16 04:00:00,118.958,118.964,118.948,118.957,1233000006.0
2005-11-16 04:05:00,118.952,118.952,118.915,118.928,1275999993.0
2005-11-16 04:10:00,118.933,118.945,118.93,118.943,940900006.0
2005-11-16 04:15:00,118.943,118.945,118.926,118.945,1185799994.0
2005-11-16 04:20:00,118.938,118.957,118.935,118.955,1016600003.0
2005-11-16 04:25:00,118.95,118.961,118.937,118.955,1234699993.0
2005-11-16 04:30:00,118.95,118.957,118.937,118.945,1305699990.0
2005-11-16 04:35:00,118.945,118.955,118.935,118.95,743100004.0
2005-11-16 04:40:00,118.955,118.961,118.939,118.959,950600007.0
2005-11-16 04:45:00,118.965,118.968,118.941,118.95,1391399993.0
2005-11-16 04:50:00,118.947,118.955,118.933,118.945,954599996.0
2005-11-16 04:55:00,118.942,118.951,118.927,118.945,692300001.0
2005-11-16 05:00:00,118.947,118.955,118.929,118.933,870799998.0
2005-11-16 05:05:00,118.933,118.954,118.923,118.946,958500006.0
2005-11-16 05:10:00,118.948,118.965,118.945,118.965,844600003.0
2005-11-16 05:15:00,118.958,118.985,118.947,118.967,914000007.0
2005-11-16 05:20:00,118.977,119.026,118.958,119.021,1565500019.0
2005-11-16 05:25:00,119.022,119.041,119.011,119.035,1356500016.0
2005-11-16 05:30:00,119.033,119.141,119.024,119.132,1487700000.0
2005-11-16 05:35:00,119.133,119.156,119.103,119.124,1303099996.0
2005-11-16 05:40:00,119.127,119.18,119.124,119.18,1509699997.0
2005-11-16 05:45:00,119.198,119.199,119.129,119.131,1067400000.0
2005-11-16 05:50:00,119.13,119.153,119.122,119.153,931800001.0
2005-11-16 05:55:00,119.158,119.217,119.156,119.172,1396599992.0
2005-11-16 06:00:00,119.158,119.222,119.154,119.208,921299999.0
2005-11-16 06:05:00,119.21,119.261,119.196,119.252,1014799994.0
2005-11-16 06:10:00,119.241,119.269,119.229,119.238,1347799997.0
2005-11-16 06:15:00,119.243,119.25,119.19,119.201,890199995.0
2005-11-16 06:20:00,119.197,119.228,119.194,119.221,1079499997.0
2005-11-16 06:25:00,119.226,119.231,119.187,119.199,1042900004.0
2005-11-16 06:30:00,119.197,119.253,119.196,119.248,915200004.0
2005-11-16 06:35:00,119.251,119.255,119.235,119.242,1654800000.0
2005-11-16 06:40:00,119.247,119.253,119.238,119.243,862099995.0
2005-11-16 06:45:00,119.237,119.266,119.237,119.26,1036799989.0
2005-11-16 06:50:00,119.265,119.276,119.26,119.267,1355699995.0
2005-11-16 06:55:00,119.267,119.273,119.253,119.256,959599993.0
2005-11-16 07:00:00,119.253,119.266,119.237,119.251,1263099989.0
2005-11-16 07:05:00,119.251,119.262,119.24,119.26,1352200000.0
2005-11-16 07:10:00,119.256,119.275,119.25,119.272,1098400000.0
2005-11-16 07:15:00,119.28,119.291,119.254,119.258,741000004.0
2005-11-16 07:20:00,119.255,119.265,119.244,119.25,1100199997.0
2005-11-16 07:25:00,119.25,119.262,119.239,119.258,1251599990.0
2005-11-16 07:30:00,119.251,119.283,119.245,119.258,1071000000.0
2005-11-16 07:35:00,119.252,119.267,119.246,119.258,852499991.0
2005-11-16 07:40:00,119.257,119.307,119.254,119.307,1005999998.0
2005-11-16 07:45:00,119.306,119.306,119.247,119.265,1102299988.0
2005-11-16 07:50:00,119.262,119.28,119.223,119.262,1106300004.0
2005-11-16 07:55:00,119.266,119.267,119.215,119.222,1156700010.0
2005-11-16 08:00:00,119.221,119.24,119.203,119.237,1056599994.0
2005-11-16 08:05:00,119.243,119.243,119.204,119.222,1491400000.0
2005-11-16 08:10:00,119.223,119.233,119.192,119.22,877099996.0
2005-11-16 08:15:00,119.225,119.242,119.216,119.237,954500007.0
2005-11-16 08:20:00,119.228,119.228,119.191,119.2,971299990.0
2005-11-16 08:25:00,119.203,119.225,119.189,119.225,1038099988.0
2005-11-16 08:30:00,119.23,119.299,119.221,119.299,1159399992.0
2005-11-16 08:35:00,119.305,119.324,119.279,119.286,1159900001.0
2005-11-16 08:40:00,119.283,119.346,119.272,119.332,1177400010.0
2005-11-16 08:45:00,119.331,119.336,119.289,119.289,1016200005.0
2005-11-16 08:50:00,119.294,119.365,119.294,119.355,1518999987.0
2005-11-16 08:55:00,119.345,119.364,119.302,119.302,877099988.0
2005-11-16 09:00:00,119.306,119.318,119.275,119.275,1289899996.0
2005-11-16 09:05:00,119.268,119.3,119.248,119.3,1109000011.0
2005-11-16 09:10:00,119.297,119.306,119.274,119.283,1242600008.0
2005-11-16 09:15:00,119.281,119.281,119.184,119.184,1052399997.0
2005-11-16 09:20:00,119.198,119.226,119.18,119.197,1364299989.0
2005-11-16 09:25:00,119.19,119.19,119.13,119.163,947300006.0
2005-11-16 09:30:00,119.167,119.167,119.108,119.144,1061700003.0
2005-11-16 09:35:00,119.151,119.226,119.148,119.212,1008599997.0
2005-11-16 09:40:00,119.215,119.231,119.192,119.219,1256100008.0
2005-11-16 09:45:00,119.22,119.261,119.208,119.247,1397799996.0
2005-11-16 09:50:00,119.243,119.26,119.203,119.203,631000000.0
2005-11-16 09:55:00,119.226,119.257,119.221,119.235,1147099992.0
2005-11-16 10:00:00,119.234,119.234,119.199,119.217,1377400006.0
2005-11-16 10:05:00,119.23,119.239,119.184,119.184,1387399998.0
2005-11-16 10:10:00,119.179,119.179,119.119,119.154,1102599989.0
2005-11-16 10:15:00,119.157,119.169,119.118,119.141,1320100003.0
2005-11-16 10:20:00,119.153,119.16,119.116,119.118,1171099991.0
2005-11-16 10:25:00,119.12,119.133,119.087,119.1,1088800001.0
2005-11-16 10:30:00,119.104,119.104,119.086,119.088,1154000006.0
2005-11-16 10:35:00,119.09,119.093,119.057,119.067,1030699988.0
2005-11-16 10:40:00,119.062,119.106,119.054,119.095,1108599991.0
2005-11-16 10:45:00,119.111,119.14,119.089,119.09,940199996.0
2005-11-16 10:50:00,119.085,119.126,119.075,119.126,1231400005.0
2005-11-16 10:55:00,119.13,119.155,119.112,119.129,1562000004.0
2005-11-16 11:00:00,119.135,119.16,119.133,119.149,1244500000.0
2005-11-16 11:05:00,119.148,119.194,119.147,119.16,1372899997.0
2005-11-16 11:10:00,119.163,119.187,119.153,119.185,1347900002.0
2005-11-16 11:15:00,119.18,119.214,119.171,119.182,1011799996.0
2005-11-16 11:20:00,119.185,119.199,119.168,119.19,954999999.0
2005-11-16 11:25:00,119.184,119.196,119.156,119.156,952199995.0
2005-11-16 11:30:00,119.16,119.174,119.153,119.173,1076299995.0
2005-11-16 11:35:00,119.175,119.175,119.157,119.165,978499999.0
2005-11-16 11:40:00,119.157,119.174,119.15,119.158,766299988.0
2005-11-16 11:45:00,119.164,119.208,119.152,119.199,1013699998.0
2005-11-16 11:50:00,119.202,119.215,119.161,119.173,1352999998.0
2005-11-16 11:55:00,119.174,119.2,119.171,119.172,1273099996.0
2005-11-16 12:00:00,119.17,119.223,119.17,119.217,1129500001.0
2005-11-16 12:05:00,119.218,119.326,119.215,119.313,1037500002.0
2005-11-16 12:10:00,119.309,119.346,119.297,119.336,1494800009.0
2005-11-16 12:15:00,119.343,119.36,119.332,119.353,1251299996.0
2005-11-16 12:20:00,119.353,119.38,119.35,119.375,1213500002.0
2005-11-16 12:25:00,119.368,119.396,119.367,119.37,1113899999.0
2005-11-16 12:30:00,119.373,119.402,119.353,119.359,964600000.0
2005-11-16 12:35:00,119.359,119.39,119.344,119.348,1036199991.0
2005-11-16 12:40:00,119.359,119.405,119.343,119.39,1254500016.0
2005-11-16 12:45:00,119.403,119.421,119.389,119.408,1484500007.0
2005-11-16 12:50:00,119.404,119.425,119.402,119.408,1117400005.0
2005-11-16 12:55:00,119.417,119.435,119.416,119.435,1182099989.0
2005-11-16 13:00:00,119.437,119.45,119.418,119.42,1185000004.0
2005-11-16 13:05:00,119.42,119.425,119.384,119.391,643699996.0
2005-11-16 13:10:00,119.398,119.402,119.382,119.398,928300000.0
2005-11-16 13:15:00,119.399,119.416,119.39,119.407,1149200005.0
2005-11-16 13:20:00,119.405,119.429,119.395,119.408,1037700005.0
2005-11-16 13:25:00,119.413,119.445,119.407,119.443,651600000.0
2005-11-16 13:30:00,119.445,119.457,119.438,119.452,1591200000.0
2005-11-16 13:35:00,119.453,119.455,119.439,119.443,947700003.0
2005-11-16 13:40:00,119.447,119.545,119.439,119.522,1250799995.0
2005-11-16 13:45:00,119.517,119.526,119.451,119.458,1086700001.0
2005-11-16 13:50:00,119.465,119.472,119.441,119.468,1406800006.0
2005-11-16 13:55:00,119.463,119.48,119.452,119.473,933100007.0
2005-11-16 14:00:00,119.478,119.478,119.412,119.418,1141399999.0
2005-11-16 14:05:00,119.41,119.42,119.376,119.384,1101300014.0
2005-11-16 14:10:00,119.391,119.395,119.372,119.387,938199996.0
2005-11-16 14:15:00,119.393,119.393,119.34,119.34,1168099986.0
2005-11-16 14:20:00,119.33,119.367,119.315,119.355,1123899997.0
2005-11-16 14:25:00,119.36,119.41,119.36,119.41,1289700008.0
2005-11-16 14:30:00,119.413,119.447,119.413,119.425,888100003.0
2005-11-16 14:35:00,119.422,119.432,119.376,119.385,1091500008.0
2005-11-16 14:40:00,119.39,119.412,119.339,119.344,1099899998.0
2005-11-16 14:45:00,119.339,119.342,119.275,119.28,919800013.0
2005-11-16 14:50:00,119.276,119.289,119.226,119.264,1166599996.0
2005-11-16 14:55:00,119.267,119.302,119.261,119.298,1085200000.0
2005-11-16 15:00:00,119.3,119.341,119.295,119.335,841399994.0
2005-11-16 15:05:00,119.333,119.355,119.303,119.307,854499995.0
2005-11-16 15:10:00,119.301,119.348,119.274,119.348,1198399993.0
2005-11-16 15:15:00,119.345,119.347,119.317,119.323,1103900000.0
2005-11-16 15:20:00,119.323,119.323,119.287,119.308,1373599998.0
2005-11-16 15:25:00,119.309,119.309,119.278,119.285,1063999999.0
2005-11-16 15:30:00,119.292,119.368,119.248,119.253,841000009.0
2005-11-16 15:35:00,119.258,119.26,119.15,119.252,1109399997.0
2005-11-16 15:40:00,119.242,119.245,119.206,119.23,1227799989.0
2005-11-16 15:45:00,119.228,119.228,119.178,119.191,1176100006.0
2005-11-16 15:50:00,119.198,119.258,119.198,119.255,1249300006.0
2005-11-16 15:55:00,119.264,119.282,119.238,119.244,1175800011.0
2005-11-16 16:00:00,119.258,119.444,119.258,119.339,1255699992.0
2005-11-16 16:05:00,119.36,119.461,119.348,119.461,1057400004.0
2005-11-16 16:10:00,119.483,119.499,119.436,119.437,1306700000.0
2005-11-16 16:15:00,119.437,119.446,119.419,119.428,909400002.0
2005-11-16 16:20:00,119.433,119.447,119.332,119.332,1154000008.0
2005-11-16 16:25:00,119.332,119.4,119.332,119.339,913599997.0
2005-11-16 16:30:00,119.347,119.378,119.336,119.353,946000001.0
2005-11-16 16:35:00,119.359,119.409,119.359,119.388,1390799996.0
2005-11-16 16:40:00,119.394,119.43,119.37,119.402,1242699994.0
2005-11-16 16:45:00,119.417,119.44,119.396,119.396,934099994.0
2005-11-16 16:50:00,119.383,119.383,119.344,119.347,1004099995.0
2005-11-16 16:55:00,119.336,119.41,119.328,119.398,1501099991.0
2005-11-16 17:00:00,119.393,119.402,119.293,119.293,1018600001.0
2005-11-16 17:05:00,119.289,119.319,119.289,119.307,624799997.0
2005-11-16 17:10:00,119.313,119.321,119.232,119.248,1207800003.0
2005-11-16 17:15:00,119.232,119.256,119.176,119.244,1125800016.0
2005-11-16 17:20:00,119.259,119.301,119.229,119.292,1128500002.0
2005-11-16 17:25:00,119.295,119.319,119.27,119.27,959800009.0
2005-11-16 17:30:00,119.26,119.26,119.226,119.229,880499991.0
2005-11-16 17:35:00,119.241,119.287,119.241,119.277,1419200002.0
2005-11-16 17:40:00,119.272,119.329,119.257,119.325,1266499991.0
2005-11-16 17:45:00,119.32,119.386,119.32,119.367,940800003.0
2005-11-16 17:50:00,119.371,119.388,119.332,119.376,1219299993.0
2005-11-16 17:55:00,119.378,119.418,119.328,119.329,991600008.0
2005-11-16 18:00:00,119.323,119.356,119.15,119.16,6016900023.0
2005-11-16 18:05:00,119.15,119.16,119.13,119.13,8182800032.0
2005-11-16 18:10:00,119.14,119.14,119.083,119.11,8348400028.0
2005-11-16 18:15:00,119.1,119.11,118.96,118.97,9495500004.0
2005-11-16 18:20:00,118.95,118.99,118.95,118.99,6219999972.0
2005-11-16 18:25:00,119.0,119.05,118.96,118.96,7875199979.0
2005-11-16 18:30:00,118.956,118.961,118.91,118.93,9166300032.0
2005-11-16 18:35:00,118.94,118.95,118.86,118.877,7364600027.0
2005-11-16 18:40:00,118.879,118.968,118.878,118.929,6912199981.0
2005-11-16 18:45:00,118.931,118.992,118.931,118.982,6262899983.0
2005-11-16 18:50:00,118.985,119.11,118.984,119.083,8743499980.0
2005-11-16 18:55:00,119.078,119.161,119.06,119.153,6262199979.0
2005-11-16 19:00:00,119.152,119.158,119.127,119.146,4372700012.0
2005-11-16 19:05:00,119.145,119.145,118.92,119.124,5835200002.0
2005-11-16 19:10:00,119.122,119.125,119.092,119.092,3537600000.0
2005-11-16 19:15:00,118.99,119.048,118.954,118.954,5495100010.0
2005-11-16 19:20:00,118.95,119.03,118.943,118.966,5815999973.0
2005-11-16 19:25:00,118.973,119.036,118.938,118.953,6384100014.0
2005-11-16 19:30:00,118.949,118.961,118.902,118.913,6386500019.0
2005-11-16 19:35:00,118.919,118.981,118.919,118.974,3758799979.0
2005-11-16 19:40:00,118.975,118.994,118.97,118.988,4520300011.0
2005-11-16 19:45:00,118.995,118.998,118.915,118.965,4721599985.0
2005-11-16 19:50:00,118.965,118.993,118.947,118.984,5155799968.0
2005-11-16 19:55:00,118.977,118.99,118.952,118.964,4760400004.0
2005-11-16 20:00:00,118.965,118.97,118.914,118.933,3308600009.0
2005-11-16 20:05:00,118.929,118.936,118.9,118.908,5353100015.0
2005-11-16 20:10:00,118.913,118.961,118.9,118.955,8123100000.0
2005-11-16 20:15:00,118.959,119.064,118.959,118.999,4598900003.0
2005-11-16 20:20:00,118.99,119.014,118.981,119.004,5496199976.0
2005-11-16 20:25:00,119.015,119.09,118.969,119.05,7045999983.0
2005-11-16 20:30:00,119.07,119.08,118.993,119.005,7149999967.0
2005-11-16 20:35:00,119.002,119.002,118.97,118.985,3476300014.0
2005-11-16 20:40:00,119.08,119.08,118.962,118.966,6921399993.0
2005-11-16 20:45:00,118.965,119.09,118.957,118.99,6867400009.0
2005-11-16 20:50:00,118.99,118.995,118.979,118.995,4533299998.0
2005-11-16 20:55:00,118.997,119.09,118.985,119.08,6754100011.0
2005-11-16 21:00:00,119.07,119.08,119.001,119.015,4602200012.0
2005-11-16 21:05:00,119.01,119.01,118.95,118.965,4228200001.0
2005-11-16 21:10:00,118.969,119.032,118.965,119.027,3662200005.0
2005-11-16 21:15:00,119.026,119.044,119.005,119.028,6720900015.0
2005-11-16 21:20:00,119.021,119.021,118.983,118.99,6740700001.0
2005-11-16 21:25:00,118.998,119.071,118.992,119.048,4690700004.0
2005-11-16 21:30:00,119.053,119.067,119.023,119.038,2797599989.0
2005-11-16 21:35:00,119.043,119.073,119.029,119.066,1914900004.0
2005-11-16 21:40:00,119.068,119.074,119.048,119.064,3918000001.0
2005-11-16 21:45:00,119.065,119.104,119.059,119.102,3641499999.0
2005-11-16 21:50:00,119.103,119.105,119.078,119.085,1915499979.0
2005-11-16 21:55:00,119.083,119.092,119.055,119.06,1467099998.0
2005-11-16 22:00:00,119.058,119.065,119.02,119.022,3769400011.0
2005-11-16 22:05:00,119.03,119.069,119.03,119.045,1302399990.0
2005-11-16 22:10:00,119.052,119.075,119.037,119.055,2006599992.0
2005-11-16 22:15:00,119.06,119.098,119.055,119.07,2141600004.0
2005-11-16 22:20:00,119.067,119.085,119.06,119.071,1126700000.0
2005-11-16 22:25:00,119.078,119.091,119.053,119.053,2141700001.0
2005-11-16 22:30:00,119.063,119.077,119.052,119.055,2326099997.0
2005-11-16 22:35:00,119.063,119.076,119.063,119.07,1734400002.0
2005-11-16 22:40:00,119.072,119.093,119.072,119.089,1422399997.0
2005-11-16 22:45:00,119.092,119.092,119.05,119.069,1575599994.0
2005-11-16 22:50:00,119.065,119.097,119.06,119.085,1712999995.0
2005-11-16 22:55:00,119.093,119.108,119.07,119.075,1494300010.0
2005-11-16 23:00:00,119.078,119.134,119.078,119.089,1274999989.0
2005-11-16 23:05:00,119.094,119.101,119.068,119.09,1082800003.0
2005-11-16 23:10:00,119.094,119.11,119.093,119.1,1167200000.0
2005-11-16 23:15:00,119.098,119.108,119.094,119.099,819299995.0
2005-11-16 23:20:00,119.102,119.111,119.068,119.098,868100009.0
2005-11-16 23:25:00,119.11,119.11,119.082,119.098,1510100005.0
2005-11-16 23:30:00,119.101,119.105,119.073,119.086,985300004.0
2005-11-16 23:35:00,119.088,119.119,119.088,119.115,971500000.0
2005-11-16 23:40:00,119.11,119.151,119.105,119.138,776600013.0
2005-11-16 23:45:00,119.143,119.163,119.115,119.163,897099996.0
2005-11-16 23:50:00,119.168,119.174,119.151,119.156,965800007.0
2005-11-16 23:55:00,119.163,119.192,119.157,119.165,1088199996.0
2005-11-17 00:00:00,119.166,119.197,119.128,119.129,1123000001.0
2005-11-17 00:05:00,119.13,119.205,119.121,119.187,1117199986.0
2005-11-17 00:10:00,119.18,119.229,119.173,119.214,1374900002.0
2005-11-17 00:15:00,119.2,119.244,119.197,119.207,1470700007.0
2005-11-17 00:20:00,119.21,119.238,119.19,119.22,990200010.0
2005-11-17 00:25:00,119.225,119.235,119.136,119.145,867599999.0
2005-11-17 00:30:00,119.145,119.17,119.135,119.165,1340299989.0
2005-11-17 00:35:00,119.162,119.163,119.142,119.155,1483400002.0
2005-11-17 00:40:00,119.157,119.158,119.135,119.138,1474500010.0
2005-11-17 00:45:00,119.145,119.169,119.138,119.163,781500008.0
2005-11-17 00:50:00,119.161,119.161,119.147,119.153,924900010.0
2005-11-17 00:55:00,119.15,119.181,119.144,119.151,956299995.0
2005-11-17 01:00:00,119.15,119.171,119.149,119.16,984300002.0
2005-11-17 01:05:00,119.165,119.185,119.16,119.18,909999997.0
2005-11-17 01:10:00,119.188,119.219,119.188,119.215,917300009.0
2005-11-17 01:15:00,119.225,119.243,119.215,119.225,890800000.0
2005-11-17 01:20:00,119.23,119.257,119.23,119.25,946900001.0
2005-11-17 01:25:00,119.25,119.255,119.235,119.253,1250500004.0
2005-11-17 01:30:00,119.245,119.257,119.192,119.232,1101400006.0
2005-11-17 01:35:00,119.246,119.248,119.217,119.228,924300002.0
2005-11-17 01:40:00,119.236,119.263,119.234,119.239,933100002.0
2005-11-17 01:45:00,119.234,119.234,119.188,119.196,1074599997.0
2005-11-17 01:50:00,119.182,119.182,119.135,119.139,852700002.0
2005-11-17 01:55:00,119.144,119.144,119.088,119.1,1127800005.0
2005-11-17 02:00:00,119.102,119.109,119.048,119.048,1112800000.0
2005-11-17 02:05:00,119.035,119.041,118.969,118.975,1336099998.0
2005-11-17 02:10:00,118.966,119.01,118.95,119.0,1384100000.0
2005-11-17 02:15:00,118.995,119.018,118.987,119.01,1027800000.0
2005-11-17 02:20:00,119.006,119.01,118.897,118.899,1253700009.0
2005-11-17 02:25:00,118.89,118.891,118.773,118.8,1002099995.0
2005-11-17 02:30:00,118.802,118.86,118.77,118.845,1444400009.0
2005-11-17 02:35:00,118.843,118.874,118.809,118.874,1154699997.0
2005-11-17 02:40:00,118.882,118.94,118.876,118.94,1216500005.0
2005-11-17 02:45:00,118.935,118.935,118.91,118.923,1245399999.0
2005-11-17 02:50:00,118.918,118.957,118.912,118.948,842700003.0
2005-11-17 02:55:00,118.955,119.012,118.94,119.012,1285699993.0
2005-11-17 03:00:00,119.013,119.013,118.959,118.973,1260199994.0
2005-11-17 03:05:00,118.97,118.977,118.946,118.975,1341800009.0
2005-11-17 03:10:00,118.981,119.051,118.981,119.02,1365899997.0
2005-11-17 03:15:00,119.023,119.029,118.982,119.002,1228099991.0
2005-11-17 03:20:00,119.002,119.013,118.987,119.013,924600004.0
2005-11-17 03:25:00,119.018,119.078,119.012,119.078,1289599998.0
2005-11-17 03:30:00,119.08,119.095,119.068,119.081,1390199992.0
2005-11-17 03:35:00,119.075,119.085,119.041,119.055,836899996.0
2005-11-17 03:40:00,119.056,119.065,119.047,119.063,887800002.0
2005-11-17 03:45:00,119.068,119.072,118.998,119.006,868900000.0
2005-11-17 03:50:00,119.017,119.031,119.004,119.027,820500002.0
2005-11-17 03:55:00,119.023,119.03,119.013,119.015,916999993.0
2005-11-17 04:00:00,119.015,119.055,119.015,119.055,1020399994.0
2005-11-17 04:05:00,119.055,119.055,119.002,119.002,1156899996.0
2005-11-17 04:10:00,119.001,119.043,118.998,119.043,1042399998.0
2005-11-17 04:15:00,119.043,119.043,119.015,119.027,1125699997.0
2005-11-17 04:20:00,119.02,119.044,119.02,119.033,793700001.0
2005-11-17 04:25:00,119.03,119.074,119.028,119.074,1198100003.0
2005-11-17 04:30:00,119.077,119.108,119.073,119.085,1202299998.0
2005-11-17 04:35:00,119.082,119.089,119.042,119.047,1057500006.0
2005-11-17 04:40:00,119.055,119.074,119.05,119.061,771600002.0
2005-11-17 04:45:00,119.067,119.088,119.057,119.085,1023499994.0
2005-11-17 04:50:00,119.085,119.13,119.078,119.127,788500005.0
2005-11-17 04:55:00,119.127,119.135,119.113,119.115,1197700013.0
2005-11-17 05:00:00,119.118,119.132,119.089,119.108,887599993.0
2005-11-17 05:05:00,119.111,119.111,119.088,119.103,921899991.0
2005-11-17 05:10:00,119.107,119.113,119.098,119.107,1041300000.0
2005-11-17 05:15:00,119.099,119.119,119.088,119.095,1201999996.0
2005-11-17 05:20:00,119.098,119.098,118.968,118.968,1362300008.0
2005-11-17 05:25:00,118.958,118.963,118.911,118.911,1148700001.0
2005-11-17 05:30:00,118.905,118.905,118.822,118.882,1464000008.0
2005-11-17 05:35:00,118.893,119.017,118.843,119.017,780000003.0
2005-11-17 05:40:00,119.008,119.008,118.951,118.985,1342499992.0
2005-11-17 05:45:00,118.974,118.974,118.921,118.921,735799991.0
2005-11-17 05:50:00,118.932,118.946,118.895,118.915,1351199999.0
2005-11-17 05:55:00,118.913,118.934,118.891,118.933,1208000010.0
2005-11-17 06:00:00,118.93,118.959,118.888,118.89,989199998.0
2005-11-17 06:05:00,118.893,118.893,118.742,118.816,1240999993.0
2005-11-17 06:10:00,118.812,118.873,118.795,118.873,1168100002.0
2005-11-17 06:15:00,118.882,118.889,118.868,118.885,1006000016.0
2005-11-17 06:20:00,118.878,118.913,118.863,118.897,952899996.0
2005-11-17 06:25:00,118.896,118.93,118.878,118.912,1091000008.0
2005-11-17 06:30:00,118.913,118.92,118.87,118.88,1148799991.0
2005-11-17 06:35:00,118.883,118.894,118.861,118.889,1243799994.0
2005-11-17 06:40:00,118.893,118.893,118.785,118.789,894000000.0
2005-11-17 06:45:00,118.792,118.85,118.792,118.843,1028099995.0
2005-11-17 06:50:00,118.85,118.858,118.78,118.78,1115400000.0
2005-11-17 06:55:00,118.766,118.798,118.742,118.793,959700003.0
2005-11-17 07:00:00,118.791,118.828,118.791,118.82,1063100014.0
2005-11-17 07:05:00,118.82,118.828,118.81,118.818,1232499999.0
2005-11-17 07:10:00,118.827,118.857,118.824,118.824,1002599998.0
2005-11-17 07:15:00,118.825,118.841,118.803,118.841,992100006.0
2005-11-17 07:20:00,118.843,118.926,118.813,118.909,1149300004.0
2005-11-17 07:25:00,118.903,118.903,118.848,118.849,1185300004.0
2005-11-17 07:30:00,118.845,118.885,118.839,118.885,1539500003.0
2005-11-17 07:35:00,118.88,118.895,118.88,118.888,817100004.0
2005-11-17 07:40:00,118.888,118.894,118.859,118.871,833799996.0
2005-11-17 07:45:00,118.87,118.873,118.852,118.863,1115699999.0
2005-11-17 07:50:00,118.86,118.931,118.86,118.884,873000004.0
2005-11-17 07:55:00,118.883,118.946,118.852,118.9,1195600003.0
2005-11-17 08:00:00,118.892,118.949,118.864,118.94,1139900001.0
2005-11-17 08:05:00,118.942,118.942,118.882,118.893,1117999998.0
2005-11-17 08:10:00,118.889,118.905,118.872,118.9,1266599998.0
2005-11-17 08:15:00,118.902,118.914,118.897,118.9,1063399993.0
2005-11-17 08:20:00,118.885,118.916,118.878,118.91,895100002.0
2005-11-17 08:25:00,118.912,118.912,118.892,118.898,1155900000.0
2005-11-17 08:30:00,118.898,118.917,118.89,118.908,1040199997.0
2005-11-17 08:35:00,118.917,118.95,118.917,118.94,1281999993.0
2005-11-17 08:40:00,118.947,118.956,118.935,118.938,1264600014.0
2005-11-17 08:45:00,118.938,118.945,118.904,118.916,1130099989.0
2005-11-17 08:50:00,118.915,118.945,118.902,118.906,1154099994.0
2005-11-17 08:55:00,118.893,118.93,118.878,118.887,880299999.0
2005-11-17 09:00:00,118.89,118.892,118.853,118.853,1094499991.0
2005-11-17 09:05:00,118.858,118.858,118.793,118.823,1207099997.0
2005-11-17 09:10:00,118.818,118.85,118.817,118.85,1221300001.0
2005-11-17 09:15:00,118.852,118.869,118.838,118.86,1027399998.0
2005-11-17 09:20:00,118.856,118.887,118.845,118.881,1167299989.0
2005-11-17 09:25:00,118.887,118.918,118.887,118.899,1041400001.0
2005-11-17 09:30:00,118.907,118.915,118.877,118.905,871299993.0
2005-11-17 09:35:00,118.91,118.968,118.897,118.947,1382300022.0
2005-11-17 09:40:00,118.959,118.989,118.956,118.973,1283499984.0
2005-11-17 09:45:00,118.972,118.972,118.936,118.938,978699994.0
2005-11-17 09:50:00,118.931,118.954,118.923,118.937,1180099997.0
2005-11-17 09:55:00,118.938,118.983,118.929,118.983,1035999997.0
2005-11-17 10:00:00,118.993,119.047,118.993,119.02,1233099993.0
2005-11-17 10:05:00,119.023,119.06,119.014,119.03,1384000005.0
2005-11-17 10:10:00,119.024,119.024,118.883,118.904,1122799996.0
2005-11-17 10:15:00,118.9,118.9,118.822,118.85,1469500014.0
2005-11-17 10:20:00,118.867,118.906,118.856,118.906,1219799994.0
2005-11-17 10:25:00,118.908,118.919,118.826,118.84,1161399993.0
2005-11-17 10:30:00,118.842,118.842,118.661,118.686,1026000000.0
2005-11-17 10:35:00,118.7,118.749,118.686,118.726,1443299996.0
2005-11-17 10:40:00,118.732,118.745,118.682,118.683,1289000003.0
2005-11-17 10:45:00,118.697,118.717,118.537,118.551,827899991.0
2005-11-17 10:50:00,118.53,118.572,118.512,118.557,1140200013.0
2005-11-17 10:55:00,118.557,118.64,118.545,118.635,1225900005.0
2005-11-17 11:00:00,118.639,118.639,118.587,118.591,1246900000.0
2005-11-17 11:05:00,118.584,118.593,118.557,118.579,1057599999.0
2005-11-17 11:10:00,118.582,118.616,118.57,118.585,1152299994.0
2005-11-17 11:15:00,118.582,118.588,118.481,118.55,1145299986.0
2005-11-17 11:20:00,118.551,118.645,118.53,118.632,926300005.0
2005-11-17 11:25:00,118.625,118.628,118.566,118.567,970500010.0
2005-11-17 11:30:00,118.573,118.762,118.573,118.762,885099999.0
2005-11-17 11:35:00,118.767,118.767,118.689,118.69,974099997.0
2005-11-17 11:40:00,118.675,118.695,118.64,118.665,983300007.0
2005-11-17 11:45:00,118.68,118.698,118.653,118.66,1069599993.0
2005-11-17 11:50:00,118.66,118.758,118.655,118.747,1648100001.0
2005-11-17 11:55:00,118.744,118.744,118.659,118.676,1340999999.0
2005-11-17 12:00:00,118.687,118.836,118.687,118.82,967500003.0
2005-11-17 12:05:00,118.832,118.873,118.832,118.868,1101299995.0
2005-11-17 12:10:00,118.867,118.931,118.852,118.897,1167200006.0
2005-11-17 12:15:00,118.907,118.909,118.824,118.843,1191000005.0
2005-11-17 12:20:00,118.847,118.859,118.788,118.788,846400008.0
2005-11-17 12:25:00,118.777,118.844,118.777,118.844,920699995.0
2005-11-17 12:30:00,118.86,118.873,118.834,118.834,800600007.0
2005-11-17 12:35:00,118.832,118.877,118.826,118.833,940700005.0
2005-11-17 12:40:00,118.835,118.854,118.81,118.824,777000002.0
2005-11-17 12:45:00,118.839,118.871,118.836,118.84,1720799998.0
2005-11-17 12:50:00,118.833,118.847,118.81,118.811,1055000009.0
2005-11-17 12:55:00,118.813,118.813,118.777,118.795,1280000004.0
2005-11-17 13:00:00,118.797,118.805,118.777,118.8,785699995.0
2005-11-17 13:05:00,118.803,118.816,118.765,118.765,979699991.0
2005-11-17 13:10:00,118.768,118.771,118.747,118.767,988700003.0
2005-11-17 13:15:00,118.77,118.775,118.745,118.748,809599994.0
2005-11-17 13:20:00,118.75,118.762,118.741,118.741,1253599994.0
2005-11-17 13:25:00,118.74,118.752,118.733,118.747,835799992.0
2005-11-17 13:30:00,118.748,118.782,118.748,118.782,1111200006.0
2005-11-17 13:35:00,118.788,118.846,118.788,118.818,783000001.0
2005-11-17 13:40:00,118.809,118.812,118.731,118.738,1218299998.0
2005-11-17 13:45:00,118.738,118.75,118.726,118.738,1161699990.0
2005-11-17 13:50:00,118.749,118.805,118.749,118.797,1207299993.0
2005-11-17 13:55:00,118.795,118.802,118.766,118.766,1276900005.0
2005-11-17 14:00:00,118.77,118.788,118.753,118.78,1160599996.0
2005-11-17 14:05:00,118.78,118.785,118.723,118.723,1075699994.0
2005-11-17 14:10:00,118.725,118.729,118.685,118.692,930200000.0
2005-11-17 14:15:00,118.696,118.703,118.658,118.701,1166499997.0
2005-11-17 14:20:00,118.7,118.705,118.657,118.694,899400000.0
2005-11-17 14:25:00,118.698,118.723,118.687,118.723,1201799998.0
2005-11-17 14:30:00,118.707,118.76,118.703,118.705,1111200002.0
2005-11-17 14:35:00,118.701,118.734,118.688,118.711,957500001.0
2005-11-17 14:40:00,118.703,118.703,118.654,118.662,985899996.0
2005-11-17 14:45:00,118.666,118.69,118.662,118.686,820600010.0
2005-11-17 14:50:00,118.685,118.706,118.685,118.695,670800002.0
2005-11-17 14:55:00,118.69,118.708,118.672,118.699,1055399995.0
2005-11-17 15:00:00,118.702,118.791,118.7,118.762,788500002.0
2005-11-17 15:05:00,118.767,118.798,118.747,118.749,1183700001.0
2005-11-17 15:10:00,118.745,118.778,118.739,118.74,908600002.0
2005-11-17 15:15:00,118.73,118.743,118.729,118.732,912499996.0
2005-11-17 15:20:00,118.737,118.75,118.729,118.73,1524100000.0
2005-11-17 15:25:00,118.74,118.844,118.74,118.825,1190299998.0
2005-11-17 15:30:00,118.813,118.813,118.736,118.795,871099998.0
2005-11-17 15:35:00,118.81,118.814,118.736,118.786,1100400005.0
2005-11-17 15:40:00,118.797,118.828,118.776,118.778,1103699997.0
2005-11-17 15:45:00,118.776,118.826,118.748,118.825,1270800013.0
2005-11-17 15:50:00,118.829,118.86,118.829,118.832,1046899983.0
2005-11-17 15:55:00,118.834,118.869,118.807,118.848,1325900020.0
2005-11-17 16:00:00,118.859,118.871,118.826,118.853,936399999.0
2005-11-17 16:05:00,118.862,118.925,118.862,118.905,904800009.0
2005-11-17 16:10:00,118.911,118.913,118.873,118.892,1106400002.0
2005-11-17 16:15:00,118.897,118.904,118.842,118.855,1041200004.0
2005-11-17 16:20:00,118.865,118.87,118.832,118.842,1158499998.0
2005-11-17 16:25:00,118.843,118.851,118.802,118.802,821699987.0
2005-11-17 16:30:00,118.796,118.806,118.752,118.789,904100003.0
2005-11-17 16:35:00,118.791,118.841,118.771,118.823,1592899997.0
2005-11-17 16:40:00,118.815,118.815,118.753,118.755,1260000000.0
2005-11-17 16:45:00,118.764,118.813,118.751,118.787,760899993.0
2005-11-17 16:50:00,118.778,118.793,118.726,118.726,1070200000.0
2005-11-17 16:55:00,118.713,118.733,118.675,118.733,1083899987.0
2005-11-17 17:00:00,118.73,118.73,118.658,118.659,1095499997.0
2005-11-17 17:05:00,118.665,118.718,118.665,118.686,932300000.0
2005-11-17 17:10:00,118.688,118.71,118.675,118.696,1537299992.0
2005-11-17 17:15:00,118.683,118.725,118.662,118.686,1261999990.0
2005-11-17 17:20:00,118.699,118.731,118.691,118.721,950299993.0
2005-11-17 17:25:00,118.724,118.791,118.721,118.757,835300002.0
2005-11-17 17:30:00,118.759,118.782,118.753,118.763,1050399994.0
2005-11-17 17:35:00,118.767,118.768,118.75,118.768,902800001.0
2005-11-17 17:40:00,118.768,118.789,118.754,118.785,1275600008.0
2005-11-17 17:45:00,118.777,118.778,118.717,118.717,862100000.0
2005-11-17 17:50:00,118.715,118.719,118.687,118.693,1316700012.0
2005-11-17 17:55:00,118.686,118.708,118.657,118.659,1073199993.0
2005-11-17 18:00:00,118.646,118.84,118.644,118.83,6567899951.0
2005-11-17 18:05:00,118.84,118.84,118.74,118.76,7918499940.0
2005-11-17 18:10:00,118.75,118.76,118.72,118.72,4751099964.0
2005-11-17 18:15:00,118.74,118.74,118.675,118.71,6229499960.0
2005-11-17 18:20:00,118.7,118.72,118.67,118.72,7391999980.0
2005-11-17 18:25:00,118.74,118.763,118.72,118.75,6430399986.0
2005-11-17 18:30:00,118.759,118.772,118.74,118.74,7250799979.0
2005-11-17 18:35:00,118.75,118.785,118.742,118.784,6891899997.0
2005-11-17 18:40:00,118.783,118.794,118.761,118.78,6357300004.0
2005-11-17 18:45:00,118.773,118.817,118.757,118.817,5691700009.0
2005-11-17 18:50:00,118.827,118.855,118.805,118.813,8215300038.0
2005-11-17 18:55:00,118.81,118.825,118.798,118.806,5490300005.0
2005-11-17 19:00:00,118.794,118.829,118.718,118.829,4698300002.0
2005-11-17 19:05:00,118.825,118.825,118.73,118.743,4147200007.0
2005-11-17 19:10:00,118.739,118.739,118.708,118.709,3853099993.0
2005-11-17 19:15:00,118.711,118.725,118.686,118.698,6414699995.0
2005-11-17 19:20:00,118.698,118.712,118.59,118.706,6010599997.0
2005-11-17 19:25:00,118.706,118.743,118.55,118.735,6370100032.0
2005-11-17 19:30:00,118.733,118.745,118.723,118.735,6279899990.0
2005-11-17 19:35:00,118.734,118.745,118.723,118.728,4121000011.0
2005-11-17 19:40:00,118.725,118.728,118.683,118.695,4567100002.0
2005-11-17 19:45:00,118.693,118.697,118.662,118.685,4478499996.0
2005-11-17 19:50:00,118.685,118.733,118.677,118.733,5150400025.0
2005-11-17 19:55:00,118.726,118.738,118.72,118.725,4772699985.0
2005-11-17 20:00:00,118.725,118.725,118.676,118.695,3392200005.0
2005-11-17 20:05:00,118.69,118.697,118.675,118.68,5454499969.0
2005-11-17 20:10:00,118.681,118.681,118.644,118.655,7075499987.0
2005-11-17 20:15:00,118.655,118.657,118.589,118.603,4361199997.0
2005-11-17 20:20:00,118.6,118.606,118.558,118.558,5192300027.0
2005-11-17 20:25:00,118.56,118.65,118.532,118.65,7547600001.0
2005-11-17 20:30:00,118.67,118.69,118.52,118.52,6943700027.0
2005-11-17 20:35:00,118.515,118.55,118.489,118.498,3941499998.0
2005-11-17 20:40:00,118.68,118.68,118.453,118.521,7285000005.0
2005-11-17 20:45:00,118.527,118.554,118.502,118.51,7964300001.0
2005-11-17 20:50:00,118.512,118.535,118.512,118.535,4183900011.0
2005-11-17 20:55:00,118.535,118.64,118.522,118.64,6276100020.0
2005-11-17 21:00:00,118.515,118.521,118.471,118.477,6129000011.0
2005-11-17 21:05:00,118.477,118.533,118.477,118.525,4540000005.0
2005-11-17 21:10:00,118.529,118.573,118.524,118.531,3635500013.0
2005-11-17 21:15:00,118.526,118.562,118.507,118.545,7106800014.0
2005-11-17 21:20:00,118.545,118.569,118.537,118.568,6881800001.0
2005-11-17 21:25:00,118.574,118.666,118.574,118.634,4284599985.0
2005-11-17 21:30:00,118.643,118.676,118.633,118.638,2466699997.0
2005-11-17 21:35:00,118.643,118.691,118.63,118.657,1968100008.0
2005-11-17 21:40:00,118.657,118.668,118.646,118.654,4047699994.0
2005-11-17 21:45:00,118.657,118.673,118.642,118.661,2988200007.0
2005-11-17 21:50:00,118.667,118.675,118.618,118.618,1734299994.0
2005-11-17 21:55:00,118.615,118.636,118.606,118.636,1697299992.0
2005-11-17 22:00:00,118.642,118.714,118.642,118.695,3939900001.0
2005-11-17 22:05:00,118.698,118.698,118.672,118.678,1176500010.0
2005-11-17 22:10:00,118.685,118.719,118.68,118.713,1874399998.0
2005-11-17 22:15:00,118.72,118.732,118.699,118.717,2411099997.0
2005-11-17 22:20:00,118.714,118.739,118.704,118.712,1120499995.0
2005-11-17 22:25:00,118.713,118.713,118.673,118.708,2073500008.0
2005-11-17 22:30:00,118.72,118.725,118.667,118.683,2385300009.0
2005-11-17 22:35:00,118.695,118.717,118.695,118.7,1741800003.0
2005-11-17 22:40:00,118.7,118.715,118.692,118.704,1787100009.0
2005-11-17 22:45:00,118.718,118.728,118.706,118.722,1622499992.0
2005-11-17 22:50:00,118.713,118.728,118.702,118.728,1624200000.0
2005-11-17 22:55:00,118.733,118.733,118.679,118.685,2004399981.0
2005-11-17 23:00:00,118.688,118.71,118.688,118.697,1142000001.0
2005-11-17 23:05:00,118.699,118.709,118.687,118.708,1182800013.0
2005-11-17 23:10:00,118.713,118.715,118.703,118.703,1186699990.0
2005-11-17 23:15:00,118.697,118.703,118.676,118.698,1150600001.0
2005-11-17 23:20:00,118.699,118.704,118.685,118.69,868000001.0
2005-11-17 23:25:00,118.696,118.705,118.69,118.69,1165799998.0
2005-11-17 23:30:00,118.689,118.697,118.676,118.697,854099988.0
2005-11-17 23:35:00,118.695,118.698,118.672,118.685,1126899991.0
2005-11-17 23:40:00,118.682,118.693,118.671,118.68,791399991.0
2005-11-17 23:45:00,118.687,118.709,118.675,118.706,1038600002.0
2005-11-17 23:50:00,118.709,118.829,118.709,118.812,956400003.0
2005-11-17 23:55:00,118.806,118.826,118.785,118.785,1277600003.0
2005-11-18 00:00:00,118.798,118.846,118.79,118.82,1545799994.0
2005-11-18 00:05:00,118.83,118.83,118.773,118.794,1255199997.0
2005-11-18 00:10:00,118.783,118.837,118.779,118.809,1215799995.0
2005-11-18 00:15:00,118.817,118.891,118.806,118.887,1390299995.0
2005-11-18 00:20:00,118.887,118.91,118.851,118.882,1362200001.0
2005-11-18 00:25:00,118.878,118.901,118.859,118.881,1255900010.0
2005-11-18 00:30:00,118.812,118.892,118.812,118.877,688400010.0
2005-11-18 00:35:00,118.863,118.871,118.835,118.871,1230700008.0
2005-11-18 00:40:00,118.87,118.87,118.831,118.831,1317400012.0
2005-11-18 00:45:00,118.833,118.842,118.803,118.813,759800008.0
2005-11-18 00:50:00,118.82,118.826,118.771,118.794,897899997.0
2005-11-18 00:55:00,118.794,118.809,118.784,118.788,635200005.0
2005-11-18 01:00:00,118.795,118.797,118.755,118.764,1115100000.0
2005-11-18 01:05:00,118.768,118.795,118.765,118.783,881800002.0
2005-11-18 01:10:00,118.782,118.789,118.718,118.725,1013700000.0
2005-11-18 01:15:00,118.736,118.756,118.726,118.738,1225900000.0
2005-11-18 01:20:00,118.738,118.745,118.703,118.71,1089599995.0
2005-11-18 01:25:00,118.713,118.743,118.713,118.737,966399999.0
2005-11-18 01:30:00,118.723,118.736,118.701,118.71,988899992.0
2005-11-18 01:35:00,118.713,118.713,118.681,118.697,1025099977.0
2005-11-18 01:40:00,118.706,118.74,118.704,118.735,1149299986.0
2005-11-18 01:45:00,118.735,118.735,118.714,118.721,1044299999.0
2005-11-18 01:50:00,118.715,118.782,118.715,118.782,1131400002.0
2005-11-18 01:55:00,118.785,118.827,118.764,118.8,1230999990.0
2005-11-18 02:00:00,118.805,118.82,118.785,118.785,1209000002.0
2005-11-18 02:05:00,118.792,118.8,118.748,118.75,884000004.0
2005-11-18 02:10:00,118.74,118.759,118.715,118.755,1329800002.0
2005-11-18 02:15:00,118.764,118.802,118.764,118.784,896399993.0
2005-11-18 02:20:00,118.778,118.785,118.718,118.762,1038599997.0
2005-11-18 02:25:00,118.762,118.794,118.747,118.779,1301300001.0
2005-11-18 02:30:00,118.785,118.81,118.76,118.805,1201400020.0
2005-11-18 02:35:00,118.8,118.831,118.8,118.8,1175200010.0
2005-11-18 02:40:00,118.804,118.859,118.791,118.859,1192200006.0
2005-11-18 02:45:00,118.865,118.893,118.861,118.878,1265600003.0
2005-11-18 02:50:00,118.88,118.899,118.875,118.895,1281400017.0
2005-11-18 02:55:00,118.9,118.9,118.847,118.854,1388799993.0
2005-11-18 03:00:00,118.849,118.858,118.828,118.858,1003499998.0
2005-11-18 03:05:00,118.851,118.851,118.821,118.827,1244199998.0
2005-11-18 03:10:00,118.827,118.835,118.818,118.823,846900001.0
2005-11-18 03:15:00,118.826,118.854,118.824,118.848,1239500007.0
2005-11-18 03:20:00,118.851,118.858,118.831,118.855,962100006.0
2005-11-18 03:25:00,118.852,118.853,118.798,118.8,1061300003.0
2005-11-18 03:30:00,118.785,118.805,118.785,118.79,1252000013.0
2005-11-18 03:35:00,118.786,118.842,118.786,118.842,1003700001.0
2005-11-18 03:40:00,118.842,118.847,118.818,118.845,1249000008.0
2005-11-18 03:45:00,118.845,118.941,118.832,118.929,1173300009.0
2005-11-18 03:50:00,118.937,118.942,118.908,118.918,1066200001.0
2005-11-18 03:55:00,118.912,118.917,118.875,118.888,1167899986.0
2005-11-18 04:00:00,118.896,118.92,118.884,118.905,1085400009.0
2005-11-18 04:05:00,118.901,118.902,118.873,118.887,1436600012.0
2005-11-18 04:10:00,118.89,118.942,118.886,118.942,1143399994.0
2005-11-18 04:15:00,118.941,118.959,118.925,118.957,1036600002.0
2005-11-18 04:20:00,118.947,118.952,118.934,118.952,1063000004.0
2005-11-18 04:25:00,118.947,118.971,118.943,118.963,1254700002.0
2005-11-18 04:30:00,118.962,118.972,118.94,118.947,1044700002.0
2005-11-18 04:35:00,118.944,118.958,118.927,118.958,964000004.0
2005-11-18 04:40:00,118.97,118.991,118.951,118.96,1041000003.0
2005-11-18 04:45:00,118.964,118.965,118.926,118.938,1368699994.0
2005-11-18 04:50:00,118.94,119.049,118.936,119.048,930299998.0
2005-11-18 04:55:00,119.047,119.053,119.025,119.045,893400003.0
2005-11-18 05:00:00,119.042,119.097,119.025,119.097,971000003.0
2005-11-18 05:05:00,119.1,119.105,119.061,119.067,1256300002.0
2005-11-18 05:10:00,119.068,119.077,119.045,119.055,782200006.0
2005-11-18 05:15:00,119.05,119.067,119.039,119.053,1049100002.0
2005-11-18 05:20:00,119.065,119.078,119.051,119.073,1213800011.0
2005-11-18 05:25:00,119.07,119.095,119.061,119.093,1099300016.0
2005-11-18 05:30:00,119.107,119.133,119.102,119.122,965700003.0
2005-11-18 05:35:00,119.127,119.133,119.078,119.084,847600005.0
2005-11-18 05:40:00,119.09,119.112,119.08,119.1,1093599999.0
2005-11-18 05:45:00,119.102,119.11,119.082,119.088,1180600002.0
2005-11-18 05:50:00,119.095,119.095,119.065,119.085,1080200005.0
2005-11-18 05:55:00,119.089,119.1,119.059,119.059,1226000008.0
2005-11-18 06:00:00,119.047,119.113,119.025,119.113,947100006.0
2005-11-18 06:05:00,119.12,119.124,119.08,119.08,1038600002.0
2005-11-18 06:10:00,119.063,119.08,119.044,119.069,1469100008.0
2005-11-18 06:15:00,119.065,119.065,119.037,119.045,1208399997.0
2005-11-18 06:20:00,119.037,119.044,119.008,119.008,1121700001.0
2005-11-18 06:25:00,119.003,119.023,118.988,119.008,1156799991.0
2005-11-18 06:30:00,119.008,119.008,118.964,118.996,1168500001.0
2005-11-18 06:35:00,119.006,119.019,118.975,118.998,1026799993.0
2005-11-18 06:40:00,118.999,119.024,118.999,119.007,1169900000.0
2005-11-18 06:45:00,119.002,119.04,119.0,119.03,779299998.0
2005-11-18 06:50:00,119.031,119.031,118.987,119.023,1216700000.0
2005-11-18 06:55:00,119.018,119.025,119.01,119.025,1102200001.0
2005-11-18 07:00:00,119.018,119.032,119.015,119.021,910200001.0
2005-11-18 07:05:00,119.021,119.032,118.944,118.96,1485700005.0
2005-11-18 07:10:00,118.958,118.999,118.958,118.999,994600006.0
2005-11-18 07:15:00,119.008,119.012,118.984,118.987,845499996.0
2005-11-18 07:20:00,118.989,119.001,118.969,118.98,874300008.0
2005-11-18 07:25:00,118.976,118.984,118.935,118.983,1209100010.0
2005-11-18 07:30:00,118.979,118.984,118.96,118.977,1027300003.0
2005-11-18 07:35:00,118.967,118.992,118.963,118.983,870399993.0
2005-11-18 07:40:00,118.979,118.979,118.946,118.959,944699999.0
2005-11-18 07:45:00,118.962,118.968,118.917,118.946,1057700012.0
2005-11-18 07:50:00,118.938,119.002,118.937,118.99,1051200002.0
2005-11-18 07:55:00,118.992,118.998,118.964,118.968,1175100010.0
2005-11-18 08:00:00,118.972,119.034,118.965,119.03,956300005.0
2005-11-18 08:05:00,119.043,119.064,119.024,119.064,1417499998.0
2005-11-18 08:10:00,119.058,119.063,119.043,119.043,1599000008.0
2005-11-18 08:15:00,119.046,119.061,119.024,119.036,922199987.0
2005-11-18 08:20:00,119.031,119.049,119.012,119.012,1189000004.0
2005-11-18 08:25:00,119.015,119.067,119.005,119.059,1182500001.0
2005-11-18 08:30:00,119.052,119.078,119.046,119.067,1290299993.0
2005-11-18 08:35:00,119.072,119.126,119.068,119.111,965900001.0
2005-11-18 08:40:00,119.111,119.111,119.062,119.097,1070099996.0
2005-11-18 08:45:00,119.099,119.124,119.074,119.117,1617099999.0
2005-11-18 08:50:00,119.114,119.134,119.103,119.12,1185399996.0
2005-11-18 08:55:00,119.118,119.143,119.112,119.112,821900009.0
2005-11-18 09:00:00,119.118,119.14,119.116,119.128,1289700004.0
2005-11-18 09:05:00,119.135,119.135,119.114,119.123,1218699999.0
2005-11-18 09:10:00,119.113,119.116,119.049,119.059,987100007.0
2005-11-18 09:15:00,119.055,119.069,119.036,119.041,1014300008.0
2005-11-18 09:20:00,119.038,119.128,119.032,119.128,773900004.0
2005-11-18 09:25:00,119.136,119.14,119.103,119.108,1264399994.0
2005-11-18 09:30:00,119.11,119.127,119.104,119.123,828300007.0
2005-11-18 09:35:00,119.125,119.142,119.114,119.125,1277199998.0
2005-11-18 09:40:00,119.137,119.15,119.12,119.144,954800000.0
2005-11-18 09:45:00,119.147,119.189,119.139,119.185,1175999996.0
2005-11-18 09:50:00,119.186,119.259,119.186,119.229,739599995.0
2005-11-18 09:55:00,119.236,119.239,119.204,119.212,1188299994.0
2005-11-18 10:00:00,119.203,119.317,119.203,119.29,842599991.0
2005-11-18 10:05:00,119.3,119.309,119.254,119.268,1017000006.0
2005-11-18 10:10:00,119.27,119.27,119.24,119.266,1242200000.0
2005-11-18 10:15:00,119.269,119.292,119.255,119.275,1310300005.0
2005-11-18 10:20:00,119.285,119.328,119.253,119.317,1170399992.0
2005-11-18 10:25:00,119.327,119.369,119.321,119.328,870799998.0
2005-11-18 10:30:00,119.328,119.329,119.25,119.259,785800003.0
2005-11-18 10:35:00,119.259,119.327,119.248,119.283,811999998.0
2005-11-18 10:40:00,119.287,119.343,119.262,119.265,1043099991.0
2005-11-18 10:45:00,119.266,119.267,119.198,119.208,875799990.0
2005-11-18 10:50:00,119.202,119.274,119.188,119.27,1133200004.0
2005-11-18 10:55:00,119.274,119.284,119.208,119.217,1307800002.0
2005-11-18 11:00:00,119.223,119.252,119.213,119.243,1334600001.0
2005-11-18 11:05:00,119.239,119.277,119.239,119.277,1059699996.0
2005-11-18 11:10:00,119.276,119.279,119.25,119.265,1039299994.0
2005-11-18 11:15:00,119.26,119.278,119.255,119.269,950399991.0
2005-11-18 11:20:00,119.272,119.321,119.253,119.28,957099996.0
2005-11-18 11:25:00,119.279,119.315,119.279,119.299,975599996.0
2005-11-18 11:30:00,119.3,119.304,119.273,119.283,1046300011.0
2005-11-18 11:35:00,119.282,119.282,119.256,119.275,816800004.0
2005-11-18 11:40:00,119.272,119.314,119.272,119.305,811799995.0
2005-11-18 11:45:00,119.314,119.314,119.281,119.307,802500005.0
2005-11-18 11:50:00,119.312,119.331,119.306,119.316,1229400003.0
2005-11-18 11:55:00,119.316,119.348,119.294,119.299,1246600012.0
2005-11-18 12:00:00,119.292,119.292,119.229,119.256,1011300002.0
2005-11-18 12:05:00,119.259,119.259,119.215,119.223,1286400016.0
2005-11-18 12:10:00,119.215,119.215,119.15,119.165,1322799989.0
2005-11-18 12:15:00,119.185,119.228,119.185,119.208,1070399999.0
2005-11-18 12:20:00,119.197,119.205,119.163,119.2,1035799998.0
2005-11-18 12:25:00,119.201,119.219,119.174,119.19,1014600003.0
2005-11-18 12:30:00,119.189,119.208,119.134,119.134,860000000.0
2005-11-18 12:35:00,119.133,119.149,119.119,119.132,1093799998.0
2005-11-18 12:40:00,119.127,119.127,119.076,119.101,1079799999.0
2005-11-18 12:45:00,119.118,119.125,119.08,119.08,1243000001.0
2005-11-18 12:50:00,119.076,119.092,119.068,119.087,794100005.0
2005-11-18 12:55:00,119.097,119.103,119.074,119.103,1369899990.0
2005-11-18 13:00:00,119.103,119.132,119.085,119.104,1009600006.0
2005-11-18 13:05:00,119.102,119.111,119.072,119.082,993599999.0
2005-11-18 13:10:00,119.092,119.105,119.085,119.092,1104099999.0
2005-11-18 13:15:00,119.092,119.138,119.092,119.108,1183499990.0
2005-11-18 13:20:00,119.112,119.174,119.104,119.17,1357899996.0
2005-11-18 13:25:00,119.175,119.251,119.175,119.251,784500001.0
2005-11-18 13:30:00,119.254,119.254,119.227,119.238,1140500015.0
2005-11-18 13:35:00,119.236,119.253,119.225,119.252,1204000007.0
2005-11-18 13:40:00,119.256,119.272,119.211,119.22,950599993.0
2005-11-18 13:45:00,119.22,119.225,119.145,119.145,1334400012.0
2005-11-18 13:50:00,119.15,119.172,119.128,119.145,1165200001.0
2005-11-18 13:55:00,119.15,119.175,119.148,119.159,1019200005.0
2005-11-18 14:00:00,119.156,119.172,119.145,119.161,1213899998.0
2005-11-18 14:05:00,119.148,119.155,119.136,119.138,1069799994.0
2005-11-18 14:10:00,119.147,119.169,119.133,119.15,785900002.0
2005-11-18 14:15:00,119.155,119.17,119.143,119.157,1020100004.0
2005-11-18 14:20:00,119.15,119.157,119.143,119.146,1016500010.0
2005-11-18 14:25:00,119.15,119.174,119.148,119.173,1104700002.0
2005-11-18 14:30:00,119.165,119.175,119.116,119.122,1058300006.0
2005-11-18 14:35:00,119.114,119.114,119.087,119.087,945299999.0
2005-11-18 14:40:00,119.089,119.111,119.089,119.1,974600012.0
2005-11-18 14:45:00,119.099,119.109,119.083,119.103,1089399997.0
2005-11-18 14:50:00,119.107,119.136,119.09,119.136,1215000002.0
2005-11-18 14:55:00,119.145,119.163,119.139,119.15,854800009.0
2005-11-18 15:00:00,119.145,119.159,119.13,119.151,911900002.0
2005-11-18 15:05:00,119.159,119.179,119.159,119.168,834900008.0
2005-11-18 15:10:00,119.168,119.244,119.168,119.23,1072199987.0
2005-11-18 15:15:00,119.215,119.278,119.215,119.251,1188099997.0
2005-11-18 15:20:00,119.253,119.269,119.218,119.26,1705399995.0
2005-11-18 15:25:00,119.259,119.261,119.23,119.24,1031099993.0
2005-11-18 15:30:00,119.245,119.245,119.212,119.23,1016100005.0
2005-11-18 15:35:00,119.234,119.234,119.194,119.199,1118599987.0
2005-11-18 15:40:00,119.203,119.261,119.198,119.251,1175500011.0
2005-11-18 15:45:00,119.252,119.254,119.181,119.185,1115699999.0
2005-11-18 15:50:00,119.185,119.189,119.057,119.145,1222700002.0
2005-11-18 15:55:00,119.164,119.228,119.164,119.184,1023899996.0
2005-11-18 16:00:00,119.188,119.197,119.003,119.109,1047800009.0
2005-11-18 16:05:00,119.115,119.18,119.074,119.119,936599991.0
2005-11-18 16:10:00,119.14,119.161,119.09,119.138,1150900004.0
2005-11-18 16:15:00,119.145,119.196,119.118,119.188,1085500009.0
2005-11-18 16:20:00,119.194,119.203,119.033,119.045,1222999997.0
2005-11-18 16:25:00,119.051,119.079,118.999,119.053,1490299998.0
2005-11-18 16:30:00,119.05,119.09,118.886,118.888,1076500004.0
2005-11-18 16:35:00,118.882,118.973,118.863,118.962,1433400004.0
2005-11-18 16:40:00,118.963,118.968,118.883,118.884,1138800011.0
2005-11-18 16:45:00,118.878,118.936,118.865,118.929,1375399989.0
2005-11-18 16:50:00,118.932,118.969,118.918,118.919,1263199993.0
2005-11-18 16:55:00,118.915,118.94,118.881,118.933,1286200001.0
2005-11-18 17:00:00,118.941,119.054,118.913,119.033,1428200001.0
2005-11-18 17:05:00,119.045,119.053,118.968,119.013,1067100001.0
2005-11-18 17:10:00,119.023,119.181,119.023,119.169,1401400009.0
2005-11-18 17:15:00,119.149,119.231,119.126,119.228,1080899990.0
2005-11-18 17:20:00,119.245,119.266,119.199,119.238,1081200007.0
2005-11-18 17:25:00,119.236,119.236,119.176,119.198,866199998.0
2005-11-18 17:30:00,119.193,119.225,119.183,119.191,977499992.0
2005-11-18 17:35:00,119.173,119.22,119.169,119.208,963699994.0
2005-11-18 17:40:00,119.205,119.216,119.185,119.197,1068399998.0
2005-11-18 17:45:00,119.192,119.239,119.185,119.232,861699995.0
2005-11-18 17:50:00,119.237,119.257,119.205,119.24,1264699999.0
2005-11-18 17:55:00,119.241,119.309,119.241,119.309,1267799996.0
2005-11-18 18:00:00,119.311,119.319,119.18,119.19,8032199981.0
2005-11-18 18:05:00,119.19,119.2,119.18,119.18,8104799976.0
2005-11-18 18:10:00,119.17,119.272,119.13,119.16,9766800043.0
2005-11-18 18:15:00,119.15,119.213,119.15,119.17,9723600084.0
2005-11-18 18:20:00,119.18,119.18,119.15,119.15,6201000045.0
2005-11-18 18:25:00,119.16,119.223,119.16,119.2,9573400059.0
2005-11-18 18:30:00,119.14,119.26,119.133,119.21,9251700054.0
2005-11-18 18:35:00,119.2,119.2,119.127,119.127,6892700020.0
2005-11-18 18:40:00,119.126,119.129,119.117,119.118,6638999989.0
2005-11-18 18:45:00,119.115,119.115,119.031,119.064,6323599977.0
2005-11-18 18:50:00,119.057,119.142,119.032,119.141,8489700022.0
2005-11-18 18:55:00,119.15,119.2,119.15,119.2,4680800011.0
2005-11-18 19:00:00,119.195,119.195,119.163,119.181,4929099999.0
2005-11-18 19:05:00,119.18,119.182,119.16,119.163,6538300014.0
2005-11-18 19:10:00,119.157,119.162,119.11,119.135,3972099992.0
2005-11-18 19:15:00,119.138,119.17,119.128,119.16,6558400006.0
2005-11-18 19:20:00,119.16,119.165,119.13,119.14,5244500004.0
2005-11-18 19:25:00,119.135,119.182,119.135,119.182,4680600006.0
2005-11-18 19:30:00,119.183,119.245,119.172,119.196,6021700027.0
2005-11-18 19:35:00,119.192,119.24,119.165,119.24,4556799974.0
2005-11-18 19:40:00,119.248,119.289,119.244,119.285,4775300005.0
2005-11-18 19:45:00,119.285,119.285,119.165,119.175,4516099981.0
2005-11-18 19:50:00,119.172,119.249,119.159,119.215,4970800022.0
2005-11-18 19:55:00,119.208,119.233,119.202,119.233,4076099979.0
2005-11-18 20:00:00,119.239,119.25,119.195,119.205,3258899996.0
2005-11-18 20:05:00,119.197,119.198,119.135,119.14,5231499984.0
2005-11-18 20:10:00,119.142,119.142,119.11,119.123,5789199989.0
2005-11-18 20:15:00,119.128,119.149,119.115,119.133,4858399993.0
2005-11-18 20:20:00,119.131,119.131,119.066,119.072,5285699994.0
2005-11-18 20:25:00,119.076,119.086,119.053,119.06,5120900005.0
2005-11-18 20:30:00,119.13,119.15,119.054,119.057,1609199997.0
2005-11-18 20:35:00,119.053,119.111,119.039,119.111,3964999976.0
2005-11-18 20:40:00,119.17,119.19,119.098,119.115,6444500012.0
2005-11-18 20:45:00,119.115,119.14,119.073,119.097,6753800010.0
2005-11-18 20:50:00,119.104,119.142,119.104,119.137,4679900007.0
2005-11-18 20:55:00,119.138,119.17,119.095,119.17,6055700020.0
2005-11-18 21:00:00,119.16,119.17,119.096,119.105,5135400010.0
2005-11-18 21:05:00,119.105,119.121,119.083,119.115,3738099988.0
2005-11-18 21:10:00,119.113,119.136,119.097,119.119,4214399990.0
2005-11-18 21:15:00,119.117,119.142,119.105,119.117,6832299999.0
2005-11-18 21:20:00,119.115,119.135,119.107,119.112,6852899980.0
2005-11-18 21:25:00,119.118,119.133,119.105,119.107,4662399988.0
2005-11-18 21:30:00,119.11,119.163,119.107,119.158,2943299978.0
2005-11-18 21:35:00,119.163,119.175,119.139,119.175,2252200001.0
2005-11-18 21:40:00,119.175,119.204,119.162,119.178,4450100028.0
2005-11-18 21:45:00,119.173,119.173,119.105,119.115,3716099984.0
2005-11-18 21:50:00,119.115,119.124,119.104,119.117,2282699999.0
2005-11-18 21:55:00,119.113,119.157,119.099,119.157,1833099996.0
2005-11-18 22:00:00,119.159,119.165,119.145,119.162,4584199994.0
2005-11-18 22:05:00,119.163,119.191,119.158,119.16,1370399992.0
2005-11-18 22:10:00,119.163,119.163,119.113,119.113,1839100011.0
2005-11-18 22:15:00,119.121,119.13,119.105,119.115,2179100003.0
2005-11-18 22:20:00,119.117,119.137,119.107,119.111,1005399996.0
2005-11-18 22:25:00,119.116,119.124,119.103,119.103,1938100002.0
2005-11-18 22:30:00,119.112,119.144,119.112,119.142,2782000005.0
2005-11-18 22:35:00,119.147,119.158,119.135,119.155,1997700003.0
2005-11-18 22:40:00,119.157,119.172,119.133,119.133,1618700002.0
2005-11-18 22:45:00,119.132,119.132,119.102,119.11,2074300000.0
2005-11-18 22:50:00,119.105,119.114,119.08,119.111,1639400001.0
2005-11-18 22:55:00,119.112,119.112,119.088,119.095,1704699998.0
2005-11-18 23:00:00,119.098,119.122,119.077,119.077,919300000.0
2005-11-18 23:05:00,119.083,119.092,119.078,119.082,932800001.0
2005-11-18 23:10:00,119.08,119.095,119.07,119.09,1057999998.0
2005-11-18 23:15:00,119.087,119.101,119.083,119.09,1201699987.0
2005-11-18 23:20:00,119.087,119.095,119.055,119.055,1043399999.0
2005-11-18 23:25:00,119.057,119.075,119.052,119.07,1189600002.0
2005-11-18 23:30:00,119.066,119.066,119.019,119.044,993400006.0
2005-11-18 23:35:00,119.045,119.065,119.039,119.061,1356400003.0
2005-11-18 23:40:00,119.06,119.113,119.055,119.063,1103300002.0
2005-11-18 23:45:00,119.066,119.085,119.056,119.08,1077300007.0
2005-11-18 23:50:00,119.078,119.112,119.078,119.089,938000004.0
2005-11-18 23:55:00,119.095,119.104,119.066,119.066,1230400003.0
2005-11-21 00:00:00,119.072,119.075,119.065,119.07,1003200007.0
2005-11-21 00:05:00,119.1,119.183,119.1,119.163,1156900013.0
2005-11-21 00:10:00,119.165,119.165,119.125,119.13,1199399992.0
2005-11-21 00:15:00,119.142,119.166,119.125,119.125,1225700003.0
2005-11-21 00:20:00,119.132,119.138,119.123,119.13,1118899995.0
2005-11-21 00:25:00,119.13,119.145,119.13,119.145,806799997.0
2005-11-21 00:30:00,119.145,119.145,119.116,119.116,1090599999.0
2005-11-21 00:35:00,119.107,119.125,119.105,119.125,1117100005.0
2005-11-21 00:40:00,119.127,119.128,119.115,119.118,1088299994.0
2005-11-21 00:45:00,119.125,119.125,119.115,119.125,846599995.0
2005-11-21 00:50:00,119.125,119.128,119.115,119.12,1234800002.0
2005-11-21 00:55:00,119.12,119.125,119.115,119.125,792200004.0
2005-11-21 01:00:00,119.135,119.157,119.097,119.145,1163200002.0
2005-11-21 01:05:00,119.12,119.161,119.092,119.144,1350200009.0
2005-11-21 01:10:00,119.1,119.132,119.1,119.12,962900003.0
2005-11-21 01:15:00,119.127,119.134,119.118,119.134,1033199993.0
2005-11-21 01:20:00,119.137,119.146,119.13,119.135,919900002.0
2005-11-21 01:25:00,119.128,119.133,119.06,119.079,844599992.0
2005-11-21 01:30:00,119.052,119.066,119.04,119.04,1158699994.0
2005-11-21 01:35:00,119.045,119.058,119.037,119.04,896000014.0
2005-11-21 01:40:00,119.041,119.058,119.032,119.048,989200011.0
2005-11-21 01:45:00,119.055,119.063,119.037,119.063,841400003.0
2005-11-21 01:50:00,119.057,119.176,119.052,119.176,1293600006.0
2005-11-21 01:55:00,119.178,119.178,119.126,119.149,1158399999.0
2005-11-21 02:00:00,119.15,119.181,119.145,119.156,1314699993.0
2005-11-21 02:05:00,119.157,119.16,119.12,119.127,967399999.0
2005-11-21 02:10:00,119.122,119.155,119.114,119.149,1235899996.0
2005-11-21 02:15:00,119.153,119.198,119.148,119.19,1130100003.0
2005-11-21 02:20:00,119.187,119.24,119.182,119.233,997799989.0
2005-11-21 02:25:00,119.235,119.259,119.23,119.231,1194099988.0
2005-11-21 02:30:00,119.237,119.258,119.22,119.25,1259499990.0
2005-11-21 02:35:00,119.248,119.285,119.248,119.285,1077299999.0
2005-11-21 02:40:00,119.292,119.307,119.271,119.305,1182500004.0
2005-11-21 02:45:00,119.298,119.302,119.27,119.276,1303800001.0
2005-11-21 02:50:00,119.268,119.306,119.255,119.297,906899992.0
2005-11-21 02:55:00,119.298,119.298,119.242,119.242,1084400005.0
2005-11-21 03:00:00,119.239,119.251,119.217,119.251,939100003.0
2005-11-21 03:05:00,119.253,119.265,119.245,119.257,1389699991.0
2005-11-21 03:10:00,119.256,119.265,119.239,119.245,1064599991.0
2005-11-21 03:15:00,119.255,119.264,119.248,119.261,1393699999.0
2005-11-21 03:20:00,119.265,119.265,119.225,119.235,1063599998.0
2005-11-21 03:25:00,119.243,119.258,119.199,119.23,929399998.0
2005-11-21 03:30:00,119.225,119.232,119.185,119.189,1027500009.0
2005-11-21 03:35:00,119.185,119.228,119.185,119.214,1020599998.0
2005-11-21 03:40:00,119.211,119.282,119.194,119.266,1209299998.0
2005-11-21 03:45:00,119.263,119.273,119.237,119.259,832900003.0
2005-11-21 03:50:00,119.267,119.268,119.252,119.261,1297599997.0
2005-11-21 03:55:00,119.255,119.33,119.251,119.305,1030599994.0
2005-11-21 04:00:00,119.303,119.309,119.288,119.302,1098200002.0
2005-11-21 04:05:00,119.307,119.311,119.257,119.258,1391099991.0
2005-11-21 04:10:00,119.26,119.282,119.252,119.273,926200007.0
2005-11-21 04:15:00,119.273,119.273,119.25,119.273,1049000004.0
2005-11-21 04:20:00,119.27,119.275,119.25,119.272,955100003.0
2005-11-21 04:25:00,119.269,119.281,119.249,119.281,1283999995.0
2005-11-21 04:30:00,119.28,119.287,119.267,119.275,1399500004.0
2005-11-21 04:35:00,119.275,119.277,119.251,119.267,847100004.0
2005-11-21 04:40:00,119.271,119.271,119.24,119.25,812899995.0
2005-11-21 04:45:00,119.257,119.283,119.249,119.273,968699997.0
2005-11-21 04:50:00,119.267,119.295,119.267,119.295,1116999993.0
2005-11-21 04:55:00,119.292,119.292,119.26,119.263,871999988.0
2005-11-21 05:00:00,119.265,119.28,119.257,119.268,841500000.0
2005-11-21 05:05:00,119.273,119.274,119.25,119.256,1020299999.0
2005-11-21 05:10:00,119.255,119.255,119.23,119.234,813599996.0
2005-11-21 05:15:00,119.226,119.234,119.22,119.223,1322500014.0
2005-11-21 05:20:00,119.235,119.243,119.225,119.242,1384400010.0
2005-11-21 05:25:00,119.238,119.252,119.231,119.24,932900002.0
2005-11-21 05:30:00,119.245,119.255,119.232,119.25,1533900005.0
2005-11-21 05:35:00,119.253,119.253,119.231,119.243,1061099997.0
2005-11-21 05:40:00,119.245,119.245,119.23,119.24,1099700006.0
2005-11-21 05:45:00,119.245,119.246,119.231,119.239,954699995.0
2005-11-21 05:50:00,119.243,119.253,119.237,119.253,1110900014.0
2005-11-21 05:55:00,119.252,119.263,119.238,119.255,873600007.0
2005-11-21 06:00:00,119.25,119.258,119.24,119.257,730100006.0
2005-11-21 06:05:00,119.265,119.265,119.248,119.263,738099998.0
2005-11-21 06:10:00,119.265,119.285,119.26,119.26,1057700010.0
2005-11-21 06:15:00,119.263,119.273,119.245,119.256,992800010.0
2005-11-21 06:20:00,119.247,119.255,119.237,119.238,1152700005.0
2005-11-21 06:25:00,119.238,119.297,119.234,119.29,1062500007.0
2005-11-21 06:30:00,119.292,119.304,119.278,119.281,1415899994.0
2005-11-21 06:35:00,119.289,119.308,119.282,119.29,1180000012.0
2005-11-21 06:40:00,119.292,119.298,119.264,119.264,952900003.0
2005-11-21 06:45:00,119.254,119.281,119.254,119.269,748800000.0
2005-11-21 06:50:00,119.274,119.282,119.251,119.265,1269500014.0
2005-11-21 06:55:00,119.26,119.283,119.257,119.283,1004700002.0
2005-11-21 07:00:00,119.281,119.309,119.281,119.29,1084000019.0
2005-11-21 07:05:00,119.29,119.3,119.27,119.27,991099987.0
2005-11-21 07:10:00,119.267,119.275,119.259,119.272,1003900010.0
2005-11-21 07:15:00,119.275,119.275,119.265,119.274,661799994.0
2005-11-21 07:20:00,119.275,119.275,119.267,119.27,1080499997.0
2005-11-21 07:25:00,119.268,119.28,119.259,119.267,1095800005.0
2005-11-21 07:30:00,119.26,119.29,119.257,119.276,1174800008.0
2005-11-21 07:35:00,119.267,119.301,119.267,119.295,815800000.0
2005-11-21 07:40:00,119.301,119.316,119.301,119.305,964599993.0
2005-11-21 07:45:00,119.3,119.313,119.292,119.306,1035900006.0
2005-11-21 07:50:00,119.301,119.327,119.301,119.319,1094100008.0
2005-11-21 07:55:00,119.323,119.333,119.311,119.331,1064299995.0
2005-11-21 08:00:00,119.34,119.349,119.327,119.34,944700006.0
2005-11-21 08:05:00,119.352,119.384,119.345,119.384,1013600001.0
2005-11-21 08:10:00,119.372,119.399,119.371,119.389,1190899991.0
2005-11-21 08:15:00,119.393,119.44,119.387,119.413,1409400008.0
2005-11-21 08:20:00,119.408,119.415,119.376,119.382,1162899980.0
2005-11-21 08:25:00,119.381,119.381,119.35,119.356,1192300008.0
2005-11-21 08:30:00,119.35,119.36,119.32,119.331,1488999987.0
2005-11-21 08:35:00,119.333,119.333,119.3,119.302,772099988.0
2005-11-21 08:40:00,119.305,119.305,119.264,119.289,1679699999.0
2005-11-21 08:45:00,119.287,119.308,119.287,119.287,1221499992.0
2005-11-21 08:50:00,119.287,119.295,119.277,119.284,1142899993.0
2005-11-21 08:55:00,119.269,119.271,119.243,119.25,945100009.0
2005-11-21 09:00:00,119.255,119.258,119.24,119.248,921899990.0
2005-11-21 09:05:00,119.255,119.255,119.213,119.232,821899990.0
2005-11-21 09:10:00,119.226,119.252,119.224,119.247,1192300003.0
2005-11-21 09:15:00,119.248,119.283,119.234,119.28,1470900012.0
2005-11-21 09:20:00,119.282,119.311,119.257,119.264,1182800010.0
2005-11-21 09:25:00,119.266,119.298,119.266,119.298,1197000003.0
2005-11-21 09:30:00,119.302,119.305,119.225,119.275,957400012.0
2005-11-21 09:35:00,119.274,119.274,119.241,119.241,1249400006.0
2005-11-21 09:40:00,119.245,119.245,119.214,119.217,869800002.0
2005-11-21 09:45:00,119.228,119.282,119.228,119.282,1289699988.0
2005-11-21 09:50:00,119.281,119.317,119.254,119.254,870600017.0
2005-11-21 09:55:00,119.26,119.261,119.241,119.252,835699991.0
2005-11-21 10:00:00,119.253,119.265,119.251,119.26,1095399999.0
2005-11-21 10:05:00,119.265,119.28,119.233,119.249,1354199998.0
2005-11-21 10:10:00,119.255,119.255,119.202,119.202,890799998.0
2005-11-21 10:15:00,119.198,119.2,119.137,119.175,1269700003.0
2005-11-21 10:20:00,119.18,119.18,118.999,119.02,1239399998.0
2005-11-21 10:25:00,119.032,119.057,119.012,119.012,1582100006.0
2005-11-21 10:30:00,119.02,119.066,118.998,119.053,1176700002.0
2005-11-21 10:35:00,119.05,119.054,118.953,118.963,900799993.0
2005-11-21 10:40:00,118.945,118.945,118.874,118.93,1190500002.0
2005-11-21 10:45:00,118.938,118.974,118.919,118.973,1008800006.0
2005-11-21 10:50:00,118.979,118.997,118.953,118.963,1171100008.0
2005-11-21 10:55:00,118.961,118.975,118.928,118.946,1303399994.0
2005-11-21 11:00:00,118.952,118.952,118.866,118.874,1103499999.0
2005-11-21 11:05:00,118.864,118.876,118.743,118.756,1453399997.0
2005-11-21 11:10:00,118.766,118.823,118.762,118.823,1131399999.0
2005-11-21 11:15:00,118.822,118.833,118.758,118.758,1236099990.0
2005-11-21 11:20:00,118.767,118.796,118.736,118.752,784899999.0
2005-11-21 11:25:00,118.748,118.827,118.742,118.817,898199991.0
2005-11-21 11:30:00,118.822,118.84,118.788,118.831,1016900001.0
2005-11-21 11:35:00,118.838,118.934,118.833,118.934,960299999.0
2005-11-21 11:40:00,118.929,118.931,118.838,118.853,896800009.0
2005-11-21 11:45:00,118.86,118.86,118.829,118.84,1165399993.0
2005-11-21 11:50:00,118.839,118.844,118.798,118.798,1379900005.0
2005-11-21 11:55:00,118.792,118.802,118.75,118.776,994799996.0
2005-11-21 12:00:00,118.78,118.825,118.778,118.817,1166899993.0
2005-11-21 12:05:00,118.821,118.89,118.821,118.886,1024899996.0
2005-11-21 12:10:00,118.89,118.895,118.865,118.888,1061499995.0
2005-11-21 12:15:00,118.893,118.893,118.863,118.866,1326699997.0
2005-11-21 12:20:00,118.863,118.883,118.86,118.876,1112900001.0
2005-11-21 12:25:00,118.868,118.897,118.867,118.88,905900002.0
2005-11-21 12:30:00,118.883,118.892,118.875,118.882,865199992.0
2005-11-21 12:35:00,118.892,118.939,118.892,118.9,1087500006.0
2005-11-21 12:40:00,118.902,118.902,118.835,118.835,876099998.0
2005-11-21 12:45:00,118.847,118.875,118.847,118.87,1368700000.0
2005-11-21 12:50:00,118.869,118.915,118.865,118.865,835799995.0
2005-11-21 12:55:00,118.865,118.868,118.809,118.824,1116799998.0
2005-11-21 13:00:00,118.828,118.845,118.799,118.83,690000000.0
2005-11-21 13:05:00,118.83,118.833,118.807,118.813,652299993.0
2005-11-21 13:10:00,118.823,118.823,118.774,118.789,1137300011.0
2005-11-21 13:15:00,118.792,118.84,118.792,118.836,854999994.0
2005-11-21 13:20:00,118.842,118.872,118.841,118.85,1102400009.0
2005-11-21 13:25:00,118.851,118.888,118.849,118.872,916300008.0
2005-11-21 13:30:00,118.872,118.872,118.811,118.833,1119300006.0
2005-11-21 13:35:00,118.836,118.843,118.817,118.83,1169399996.0
2005-11-21 13:40:00,118.831,118.893,118.829,118.89,961899993.0
2005-11-21 13:45:00,118.89,118.911,118.874,118.909,1428200001.0
2005-11-21 13:50:00,118.919,118.939,118.895,118.912,1445500007.0
2005-11-21 13:55:00,118.914,118.931,118.902,118.916,1314300011.0
2005-11-21 14:00:00,118.93,118.935,118.893,118.893,1257300006.0
2005-11-21 14:05:00,118.89,118.895,118.856,118.878,1130100002.0
2005-11-21 14:10:00,118.883,118.889,118.822,118.83,1050399990.0
2005-11-21 14:15:00,118.833,118.839,118.815,118.833,1202400000.0
2005-11-21 14:20:00,118.83,118.863,118.815,118.845,1263799996.0
2005-11-21 14:25:00,118.845,118.909,118.839,118.907,1400199995.0
2005-11-21 14:30:00,118.905,118.913,118.88,118.883,1134300008.0
2005-11-21 14:35:00,118.88,118.896,118.877,118.888,1000700005.0
2005-11-21 14:40:00,118.888,118.922,118.888,118.914,1196599997.0
2005-11-21 14:45:00,118.91,118.923,118.89,118.917,742199993.0
2005-11-21 14:50:00,118.907,118.908,118.88,118.885,696500002.0
2005-11-21 14:55:00,118.888,118.898,118.88,118.884,944399996.0
2005-11-21 15:00:00,118.877,118.882,118.851,118.872,822199997.0
2005-11-21 15:05:00,118.875,118.875,118.826,118.843,694800000.0
2005-11-21 15:10:00,118.845,118.86,118.837,118.856,1244200006.0
2005-11-21 15:15:00,118.847,118.851,118.824,118.824,817299992.0
2005-11-21 15:20:00,118.825,118.922,118.815,118.911,1521499999.0
2005-11-21 15:25:00,118.917,118.948,118.903,118.906,1144099999.0
2005-11-21 15:30:00,118.895,118.895,118.852,118.866,1062599990.0
2005-11-21 15:35:00,118.866,118.874,118.847,118.852,862599994.0
2005-11-21 15:40:00,118.851,118.853,118.808,118.828,1276999996.0
2005-11-21 15:45:00,118.833,118.835,118.809,118.833,1319700001.0
2005-11-21 15:50:00,118.835,118.835,118.783,118.783,1354700015.0
2005-11-21 15:55:00,118.784,118.789,118.707,118.719,1285999984.0
2005-11-21 16:00:00,118.723,118.724,118.686,118.697,1120800004.0
2005-11-21 16:05:00,118.69,118.701,118.619,118.638,884599997.0
2005-11-21 16:10:00,118.648,118.652,118.553,118.556,960700000.0
2005-11-21 16:15:00,118.565,118.588,118.545,118.552,996400004.0
2005-11-21 16:20:00,118.553,118.683,118.534,118.655,1349399996.0
2005-11-21 16:25:00,118.64,118.64,118.543,118.564,1046699994.0
2005-11-21 16:30:00,118.565,118.607,118.547,118.588,1102499997.0
2005-11-21 16:35:00,118.599,118.608,118.535,118.548,1171899999.0
2005-11-21 16:40:00,118.548,118.598,118.545,118.588,747200005.0
2005-11-21 16:45:00,118.6,118.619,118.584,118.609,704100000.0
2005-11-21 16:50:00,118.607,118.631,118.582,118.619,1011200002.0
2005-11-21 16:55:00,118.608,118.631,118.592,118.608,1001299990.0
2005-11-21 17:00:00,118.61,118.615,118.542,118.56,1237699997.0
2005-11-21 17:05:00,118.563,118.737,118.545,118.697,747100004.0
2005-11-21 17:10:00,118.671,118.838,118.643,118.786,1296000002.0
2005-11-21 17:15:00,118.777,118.815,118.769,118.795,948300003.0
2005-11-21 17:20:00,118.807,118.807,118.658,118.681,939900001.0
2005-11-21 17:25:00,118.685,118.691,118.64,118.683,1019499989.0
2005-11-21 17:30:00,118.685,118.774,118.681,118.774,1289199999.0
2005-11-21 17:35:00,118.763,118.819,118.707,118.787,1158200012.0
2005-11-21 17:40:00,118.77,118.816,118.75,118.797,1049000002.0
2005-11-21 17:45:00,118.785,118.84,118.765,118.783,1173900013.0
2005-11-21 17:50:00,118.788,118.807,118.699,118.699,1365300002.0
2005-11-21 17:55:00,118.696,118.709,118.65,118.678,1021999995.0
2005-11-21 18:00:00,118.663,119.05,118.655,119.04,6262500027.0
2005-11-21 18:05:00,119.04,119.04,118.96,119.02,5957200032.0
2005-11-21 18:10:00,119.03,119.05,118.774,119.03,6674300019.0
2005-11-21 18:15:00,119.02,119.05,118.99,118.99,8026300038.0
2005-11-21 18:20:00,119.0,119.03,118.95,119.03,7773999948.0
2005-11-21 18:25:00,119.02,119.03,118.95,118.95,7373899979.0
2005-11-21 18:30:00,118.975,119.025,118.96,118.96,7078800009.0
2005-11-21 18:35:00,119.026,119.048,118.998,119.037,4913200018.0
2005-11-21 18:40:00,119.04,119.05,119.016,119.018,6700000009.0
2005-11-21 18:45:00,119.018,119.076,119.016,119.068,5643199994.0
2005-11-21 18:50:00,119.064,119.064,119.022,119.04,8197500014.0
2005-11-21 18:55:00,119.047,119.054,119.006,119.025,6343900016.0
2005-11-21 19:00:00,119.02,119.034,118.999,119.034,4977900013.0
2005-11-21 19:05:00,119.029,119.029,118.941,119.008,4105500008.0
2005-11-21 19:10:00,119.007,119.049,119.007,119.02,3599000011.0
2005-11-21 19:15:00,119.019,119.035,118.975,118.975,6539900002.0
2005-11-21 19:20:00,118.974,119.012,118.948,119.012,4748299981.0
2005-11-21 19:25:00,119.01,119.03,118.948,118.948,7542599983.0
2005-11-21 19:30:00,118.942,118.97,118.938,118.945,6099200010.0
2005-11-21 19:35:00,118.946,118.976,118.945,118.975,4721300016.0
2005-11-21 19:40:00,118.975,118.975,118.941,118.962,4737400024.0
2005-11-21 19:45:00,118.962,118.962,118.944,118.955,4480499988.0
2005-11-21 19:50:00,118.955,119.033,118.947,119.032,5176799992.0
2005-11-21 19:55:00,119.03,119.092,119.03,119.085,4532699989.0
2005-11-21 20:00:00,119.086,119.09,119.008,119.033,3196499995.0
2005-11-21 20:05:00,119.03,119.034,119.001,119.01,5327300021.0
2005-11-21 20:10:00,119.015,119.016,118.973,119.003,4506800030.0
2005-11-21 20:15:00,119.003,119.005,118.985,119.005,3920300000.0
2005-11-21 20:20:00,118.998,119.008,118.987,118.987,5544099997.0
2005-11-21 20:25:00,118.995,119.052,118.99,119.02,6200499981.0
2005-11-21 20:30:00,119.01,119.033,118.95,119.033,2919300018.0
2005-11-21 20:35:00,119.033,119.048,119.017,119.025,3467499996.0
2005-11-21 20:40:00,118.92,119.047,118.92,119.037,6298999971.0
2005-11-21 20:45:00,119.035,119.042,119.022,119.03,7270999981.0
2005-11-21 20:50:00,119.03,119.035,119.006,119.027,4110500004.0
2005-11-21 20:55:00,119.027,119.027,118.87,118.88,7935999980.0
2005-11-21 21:00:00,119.009,119.009,118.956,118.965,5532399983.0
2005-11-21 21:05:00,118.962,118.968,118.909,118.925,3585800008.0
2005-11-21 21:10:00,118.93,118.965,118.925,118.96,3852499988.0
2005-11-21 21:15:00,118.96,118.965,118.922,118.932,6515700004.0
2005-11-21 21:20:00,118.933,118.948,118.905,118.948,6981100018.0
2005-11-21 21:25:00,118.957,118.996,118.953,118.994,4440400000.0
2005-11-21 21:30:00,119.0,119.005,118.918,118.928,3103100016.0
2005-11-21 21:35:00,118.933,118.933,118.872,118.895,1766800001.0
2005-11-21 21:40:00,118.898,118.916,118.831,118.831,4575300014.0
2005-11-21 21:45:00,118.828,118.896,118.828,118.861,3793600003.0
2005-11-21 21:50:00,118.853,118.853,118.825,118.835,1762899997.0
2005-11-21 21:55:00,118.833,118.885,118.829,118.88,2036099986.0
2005-11-21 22:00:00,118.882,118.92,118.879,118.902,3652500000.0
2005-11-21 22:05:00,118.905,118.914,118.891,118.891,1218200007.0
2005-11-21 22:10:00,118.893,118.893,118.822,118.835,1916399991.0
2005-11-21 22:15:00,118.842,118.923,118.841,118.923,1720000011.0
2005-11-21 22:20:00,118.921,118.921,118.878,118.908,1304999999.0
2005-11-21 22:25:00,118.917,118.925,118.913,118.913,1921099996.0
2005-11-21 22:30:00,118.92,118.925,118.913,118.915,2186100007.0
2005-11-21 22:35:00,118.92,118.936,118.904,118.904,1516000008.0
2005-11-21 22:40:00,118.897,118.912,118.887,118.907,1661600021.0
2005-11-21 22:45:00,118.917,118.928,118.906,118.92,1661700007.0
2005-11-21 22:50:00,118.915,118.931,118.889,118.907,1926899994.0
2005-11-21 22:55:00,118.915,118.932,118.893,118.895,1650899994.0
2005-11-21 23:00:00,118.892,118.942,118.892,118.937,899300003.0
2005-11-21 23:05:00,118.942,118.957,118.93,118.93,1034099997.0
2005-11-21 23:10:00,118.93,118.948,118.93,118.94,1279500000.0
2005-11-21 23:15:00,118.938,118.949,118.925,118.94,1286300000.0
2005-11-21 23:20:00,118.94,118.948,118.935,118.94,891699990.0
2005-11-21 23:25:00,118.943,118.972,118.928,118.95,1028699996.0
2005-11-21 23:30:00,118.95,118.99,118.946,118.974,1324699990.0
2005-11-21 23:35:00,118.978,119.005,118.97,118.995,960300000.0
2005-11-21 23:40:00,118.992,119.003,118.98,118.99,900700014.0
2005-11-21 23:45:00,118.995,119.013,118.982,119.005,1064300006.0
2005-11-21 23:50:00,119.007,119.04,118.995,119.034,1000699982.0
2005-11-21 23:55:00,119.04,119.045,119.015,119.015,971900007.0
2005-11-22 00:00:00,119.029,119.074,119.02,119.044,1276599990.0
2005-11-22 00:05:00,119.045,119.057,119.019,119.027,1537800006.0
2005-11-22 00:10:00,119.03,119.057,119.019,119.02,1049300005.0
2005-11-22 00:15:00,119.038,119.064,119.015,119.015,1226800011.0
2005-11-22 00:20:00,119.034,119.052,118.996,119.02,1298200001.0
2005-11-22 00:25:00,119.016,119.036,119.007,119.03,1343899997.0
2005-11-22 00:30:00,119.023,119.04,119.001,119.012,811299991.0
2005-11-22 00:35:00,119.005,119.013,118.96,118.973,1036900001.0
2005-11-22 00:40:00,118.974,118.993,118.955,118.987,1323499997.0
2005-11-22 00:45:00,118.993,118.995,118.982,118.995,1025100003.0
2005-11-22 00:50:00,118.995,118.998,118.985,118.99,815599996.0
2005-11-22 00:55:00,118.99,119.039,118.987,119.033,915799994.0
2005-11-22 01:00:00,119.03,119.046,119.013,119.042,1280300001.0
2005-11-22 01:05:00,119.046,119.072,119.042,119.042,922500007.0
2005-11-22 01:10:00,119.045,119.052,119.019,119.052,936499996.0
2005-11-22 01:15:00,119.069,119.081,119.064,119.075,823299999.0
2005-11-22 01:20:00,119.077,119.084,119.058,119.067,916000003.0
2005-11-22 01:25:00,119.07,119.085,119.065,119.085,961599997.0
2005-11-22 01:30:00,119.083,119.097,119.07,119.081,1288299995.0
2005-11-22 01:35:00,119.089,119.115,119.089,119.097,1032300005.0
2005-11-22 01:40:00,119.098,119.098,119.049,119.05,1129000003.0
2005-11-22 01:45:00,119.04,119.051,119.025,119.048,948100006.0
2005-11-22 01:50:00,119.044,119.088,119.044,119.086,1135700004.0
2005-11-22 01:55:00,119.089,119.102,119.078,119.085,1343599999.0
2005-11-22 02:00:00,119.087,119.087,119.023,119.025,903199997.0
2005-11-22 02:05:00,119.018,119.022,118.961,118.973,1168099989.0
2005-11-22 02:10:00,118.973,119.024,118.964,118.978,1191399990.0
2005-11-22 02:15:00,118.975,119.01,118.966,119.007,1107900007.0
2005-11-22 02:20:00,119.009,119.043,119.009,119.023,1199599995.0
2005-11-22 02:25:00,119.022,119.033,119.01,119.021,874399986.0
2005-11-22 02:30:00,119.03,119.053,119.018,119.036,1291099996.0
2005-11-22 02:35:00,119.028,119.035,118.991,118.991,1111100002.0
2005-11-22 02:40:00,118.992,119.023,118.987,119.023,1387699986.0
2005-11-22 02:45:00,119.023,119.042,119.015,119.029,1609399988.0
2005-11-22 02:50:00,119.032,119.061,119.017,119.043,1175600004.0
2005-11-22 02:55:00,119.041,119.041,119.014,119.03,1257600010.0
2005-11-22 03:00:00,119.027,119.033,119.012,119.022,1145800012.0
2005-11-22 03:05:00,119.02,119.072,119.003,119.072,1457500010.0
2005-11-22 03:10:00,119.072,119.118,119.063,119.098,874399989.0
2005-11-22 03:15:00,119.097,119.113,119.093,119.111,907500018.0
2005-11-22 03:20:00,119.11,119.11,119.055,119.073,1167299998.0
2005-11-22 03:25:00,119.072,119.072,119.048,119.05,966799997.0
2005-11-22 03:30:00,119.034,119.075,119.034,119.07,931099993.0
2005-11-22 03:35:00,119.063,119.123,119.063,119.117,1187000000.0
2005-11-22 03:40:00,119.116,119.125,119.081,119.102,857999995.0
2005-11-22 03:45:00,119.098,119.098,119.071,119.076,714100000.0
2005-11-22 03:50:00,119.083,119.108,119.073,119.108,1243999994.0
2005-11-22 03:55:00,119.101,119.13,119.089,119.107,1031300004.0
2005-11-22 04:00:00,119.112,119.125,119.093,119.125,963900004.0
2005-11-22 04:05:00,119.127,119.162,119.126,119.148,1303700001.0
2005-11-22 04:10:00,119.153,119.161,119.141,119.152,1383099999.0
2005-11-22 04:15:00,119.146,119.16,119.111,119.119,906400003.0
2005-11-22 04:20:00,119.113,119.121,119.094,119.116,943499988.0
2005-11-22 04:25:00,119.11,119.12,119.056,119.056,1398400012.0
2005-11-22 04:30:00,119.053,119.072,119.043,119.055,1281399990.0
2005-11-22 04:35:00,119.043,119.043,119.008,119.022,1210799993.0
2005-11-22 04:40:00,119.03,119.048,119.024,119.048,1028599990.0
2005-11-22 04:45:00,119.054,119.076,119.039,119.07,1286500005.0
2005-11-22 04:50:00,119.067,119.078,119.052,119.065,635300003.0
2005-11-22 04:55:00,119.067,119.078,119.058,119.069,799400001.0
2005-11-22 05:00:00,119.077,119.085,119.065,119.072,822199992.0
2005-11-22 05:05:00,119.075,119.084,119.061,119.068,863099989.0
2005-11-22 05:10:00,119.067,119.083,119.063,119.075,827399996.0
2005-11-22 05:15:00,119.068,119.083,119.059,119.072,1176999997.0
2005-11-22 05:20:00,119.082,119.086,119.071,119.074,1205299994.0
2005-11-22 05:25:00,119.071,119.088,119.07,119.08,861400002.0
2005-11-22 05:30:00,119.083,119.088,119.072,119.08,1232700006.0
2005-11-22 05:35:00,119.085,119.093,119.068,119.078,873399999.0
2005-11-22 05:40:00,119.077,119.113,119.069,119.107,1322700000.0
2005-11-22 05:45:00,119.115,119.124,119.105,119.12,1248499994.0
2005-11-22 05:50:00,119.123,119.123,119.105,119.115,1021199994.0
2005-11-22 05:55:00,119.112,119.132,119.098,119.127,1213000009.0
2005-11-22 06:00:00,119.122,119.131,119.112,119.12,941700002.0
2005-11-22 06:05:00,119.125,119.128,119.113,119.125,1446499990.0
2005-11-22 06:10:00,119.129,119.133,119.1,119.101,1188400006.0
2005-11-22 06:15:00,119.1,119.113,119.082,119.085,1126599981.0
2005-11-22 06:20:00,119.08,119.119,119.08,119.107,1128900010.0
2005-11-22 06:25:00,119.103,119.103,119.06,119.06,1300400005.0
2005-11-22 06:30:00,119.065,119.085,119.06,119.071,1193100005.0
2005-11-22 06:35:00,119.073,119.075,119.063,119.068,1023700000.0
2005-11-22 06:40:00,119.075,119.085,119.06,119.08,671900006.0
2005-11-22 06:45:00,119.076,119.107,119.076,119.102,778600001.0
2005-11-22 06:50:00,119.106,119.114,119.095,119.096,991399998.0
2005-11-22 06:55:00,119.088,119.095,119.074,119.095,934700004.0
2005-11-22 07:00:00,119.084,119.089,119.065,119.077,781600000.0
2005-11-22 07:05:00,119.082,119.093,119.075,119.09,1322200005.0
2005-11-22 07:10:00,119.089,119.122,119.089,119.104,1086000002.0
2005-11-22 07:15:00,119.107,119.123,119.098,119.1,1004799995.0
2005-11-22 07:20:00,119.105,119.105,119.082,119.1,976899991.0
2005-11-22 07:25:00,119.098,119.119,119.097,119.115,1389800007.0
2005-11-22 07:30:00,119.108,119.124,119.107,119.118,1211199999.0
2005-11-22 07:35:00,119.11,119.122,119.092,119.117,636799996.0
2005-11-22 07:40:00,119.115,119.124,119.104,119.115,811700004.0
2005-11-22 07:45:00,119.11,119.118,119.1,119.113,962299997.0
2005-11-22 07:50:00,119.108,119.129,119.102,119.129,876299992.0
2005-11-22 07:55:00,119.133,119.158,119.118,119.158,963999996.0
2005-11-22 08:00:00,119.149,119.152,119.13,119.14,976800013.0
2005-11-22 08:05:00,119.153,119.192,119.144,119.163,892299999.0
2005-11-22 08:10:00,119.159,119.161,119.12,119.12,1134900005.0
2005-11-22 08:15:00,119.121,119.121,119.074,119.084,933100012.0
2005-11-22 08:20:00,119.073,119.084,119.056,119.08,1193299989.0
2005-11-22 08:25:00,119.088,119.097,119.071,119.083,1093100002.0
2005-11-22 08:30:00,119.081,119.094,119.072,119.088,1117399997.0
2005-11-22 08:35:00,119.097,119.103,119.07,119.07,914299997.0
2005-11-22 08:40:00,119.076,119.102,119.072,119.098,1194799989.0
2005-11-22 08:45:00,119.093,119.1,119.067,119.067,1169299996.0
2005-11-22 08:50:00,119.067,119.084,119.063,119.081,1271900009.0
2005-11-22 08:55:00,119.074,119.097,119.067,119.09,817200006.0
2005-11-22 09:00:00,119.095,119.103,119.036,119.04,906600001.0
2005-11-22 09:05:00,119.041,119.051,119.005,119.051,1166200005.0
2005-11-22 09:10:00,119.048,119.062,119.03,119.045,1261900015.0
2005-11-22 09:15:00,119.043,119.055,119.024,119.029,1105900009.0
2005-11-22 09:20:00,119.033,119.054,119.02,119.031,1071099999.0
2005-11-22 09:25:00,119.031,119.048,119.019,119.048,820199993.0
2005-11-22 09:30:00,119.05,119.086,119.034,119.086,717400002.0
2005-11-22 09:35:00,119.085,119.091,119.071,119.084,1219100012.0
2005-11-22 09:40:00,119.096,119.104,119.068,119.069,1018900003.0
2005-11-22 09:45:00,119.063,119.063,119.015,119.025,991700000.0
2005-11-22 09:50:00,119.026,119.035,119.018,119.018,843400003.0
2005-11-22 09:55:00,119.023,119.033,119.002,119.017,1021200005.0
2005-11-22 10:00:00,119.024,119.056,119.024,119.024,1339200003.0
2005-11-22 10:05:00,119.023,119.065,119.012,119.06,1214399997.0
2005-11-22 10:10:00,119.061,119.136,119.042,119.12,1231699992.0
2005-11-22 10:15:00,119.112,119.112,119.06,119.06,1503700007.0
2005-11-22 10:20:00,119.068,119.083,119.041,119.042,1064300010.0
2005-11-22 10:25:00,119.042,119.096,119.042,119.096,1077200003.0
2005-11-22 10:30:00,119.102,119.121,119.084,119.101,1101100009.0
2005-11-22 10:35:00,119.1,119.172,119.095,119.172,847200002.0
2005-11-22 10:40:00,119.19,119.267,119.19,119.255,1211500012.0
2005-11-22 10:45:00,119.263,119.27,119.221,119.232,1070500013.0
2005-11-22 10:50:00,119.232,119.243,119.201,119.202,866300009.0
2005-11-22 10:55:00,119.198,119.211,119.17,119.195,1208100002.0
2005-11-22 11:00:00,119.206,119.214,119.15,119.153,971600004.0
2005-11-22 11:05:00,119.148,119.229,119.147,119.228,1188099999.0
2005-11-22 11:10:00,119.232,119.263,119.211,119.263,1158799997.0
2005-11-22 11:15:00,119.256,119.273,119.236,119.27,1116600003.0
2005-11-22 11:20:00,119.271,119.271,119.251,119.255,1170499996.0
2005-11-22 11:25:00,119.258,119.273,119.206,119.222,872399996.0
2005-11-22 11:30:00,119.228,119.319,119.221,119.264,1238500011.0
2005-11-22 11:35:00,119.268,119.34,119.268,119.325,800900005.0
2005-11-22 11:40:00,119.322,119.327,119.298,119.3,1197700013.0
2005-11-22 11:45:00,119.312,119.338,119.309,119.317,1565899999.0
2005-11-22 11:50:00,119.319,119.325,119.302,119.324,1289200006.0
2005-11-22 11:55:00,119.324,119.338,119.308,119.31,1048600003.0
2005-11-22 12:00:00,119.31,119.321,119.295,119.297,1015099995.0
2005-11-22 12:05:00,119.3,119.322,119.264,119.272,1026799993.0
2005-11-22 12:10:00,119.269,119.28,119.246,119.248,1449800006.0
2005-11-22 12:15:00,119.257,119.271,119.214,119.233,1134200001.0
2005-11-22 12:20:00,119.23,119.232,119.209,119.223,1113000001.0
2005-11-22 12:25:00,119.218,119.229,119.204,119.204,756799993.0
2005-11-22 12:30:00,119.204,119.213,119.175,119.175,799899989.0
2005-11-22 12:35:00,119.17,119.17,119.145,119.16,1101199994.0
2005-11-22 12:40:00,119.166,119.196,119.163,119.163,835699996.0
2005-11-22 12:45:00,119.175,119.225,119.168,119.225,1632299998.0
2005-11-22 12:50:00,119.223,119.257,119.214,119.255,800500001.0
2005-11-22 12:55:00,119.25,119.265,119.207,119.215,1112800000.0
2005-11-22 13:00:00,119.215,119.23,119.195,119.221,978999999.0
2005-11-22 13:05:00,119.22,119.225,119.202,119.213,730900008.0
2005-11-22 13:10:00,119.225,119.231,119.215,119.221,1219099994.0
2005-11-22 13:15:00,119.22,119.24,119.207,119.24,831400010.0
2005-11-22 13:20:00,119.248,119.255,119.221,119.239,1111099998.0
2005-11-22 13:25:00,119.24,119.293,119.229,119.293,1145300002.0
2005-11-22 13:30:00,119.295,119.295,119.253,119.272,1637200020.0
2005-11-22 13:35:00,119.272,119.278,119.26,119.267,1030399998.0
2005-11-22 13:40:00,119.273,119.318,119.237,119.295,1256099994.0
2005-11-22 13:45:00,119.29,119.295,119.255,119.26,1077400004.0
2005-11-22 13:50:00,119.27,119.309,119.27,119.309,1210100005.0
2005-11-22 13:55:00,119.315,119.324,119.294,119.308,1194299998.0
2005-11-22 14:00:00,119.31,119.343,119.298,119.331,1089000005.0
2005-11-22 14:05:00,119.328,119.328,119.268,119.302,1154900005.0
2005-11-22 14:10:00,119.295,119.352,119.272,119.312,786400002.0
2005-11-22 14:15:00,119.314,119.363,119.298,119.363,1291700000.0
2005-11-22 14:20:00,119.362,119.395,119.358,119.384,898500005.0
2005-11-22 14:25:00,119.387,119.413,119.387,119.413,880399990.0
2005-11-22 14:30:00,119.409,119.416,119.347,119.361,975200008.0
2005-11-22 14:35:00,119.36,119.37,119.338,119.338,1017199995.0
2005-11-22 14:40:00,119.337,119.345,119.308,119.312,1037099999.0
2005-11-22 14:45:00,119.319,119.328,119.28,119.303,598199995.0
2005-11-22 14:50:00,119.3,119.338,119.282,119.338,864600004.0
2005-11-22 14:55:00,119.333,119.333,119.292,119.304,546900000.0
2005-11-22 15:00:00,119.307,119.342,119.29,119.322,756999997.0
2005-11-22 15:05:00,119.32,119.357,119.307,119.357,972600004.0
2005-11-22 15:10:00,119.365,119.393,119.361,119.393,1087099990.0
2005-11-22 15:15:00,119.386,119.395,119.371,119.388,667599996.0
2005-11-22 15:20:00,119.398,119.413,119.391,119.402,1652300001.0
2005-11-22 15:25:00,119.4,119.43,119.388,119.42,920300002.0
2005-11-22 15:30:00,119.425,119.47,119.418,119.459,780499996.0
2005-11-22 15:35:00,119.469,119.498,119.39,119.394,977099998.0
2005-11-22 15:40:00,119.397,119.434,119.397,119.418,1145800007.0
2005-11-22 15:45:00,119.421,119.453,119.411,119.442,1105800001.0
2005-11-22 15:50:00,119.443,119.443,119.345,119.361,1081499995.0
2005-11-22 15:55:00,119.372,119.396,119.365,119.396,945699998.0
2005-11-22 16:00:00,119.409,119.421,119.382,119.387,966099996.0
2005-11-22 16:05:00,119.39,119.402,119.375,119.377,858599997.0
2005-11-22 16:10:00,119.381,119.381,119.349,119.349,684499999.0
2005-11-22 16:15:00,119.344,119.43,119.344,119.416,1025899999.0
2005-11-22 16:20:00,119.427,119.43,119.356,119.36,1245700002.0
2005-11-22 16:25:00,119.355,119.365,119.337,119.34,840900002.0
2005-11-22 16:30:00,119.315,119.334,119.285,119.314,1067699994.0
2005-11-22 16:35:00,119.311,119.33,119.286,119.299,1426299994.0
2005-11-22 16:40:00,119.3,119.34,119.291,119.34,803999998.0
2005-11-22 16:45:00,119.343,119.382,119.284,119.323,1010700002.0
2005-11-22 16:50:00,119.318,119.389,119.318,119.386,1071400005.0
2005-11-22 16:55:00,119.375,119.394,119.356,119.394,1255299999.0
2005-11-22 17:00:00,119.391,119.4,119.326,119.338,1344899996.0
2005-11-22 17:05:00,119.338,119.373,119.335,119.366,1025399993.0
2005-11-22 17:10:00,119.372,119.378,119.162,119.206,1348699999.0
2005-11-22 17:15:00,119.215,119.221,119.169,119.183,996999997.0
2005-11-22 17:20:00,119.197,119.223,119.12,119.19,1112199997.0
2005-11-22 17:25:00,119.196,119.21,119.139,119.205,1040000002.0
2005-11-22 17:30:00,119.208,119.223,119.19,119.196,820900008.0
2005-11-22 17:35:00,119.192,119.192,119.151,119.165,900300003.0
2005-11-22 17:40:00,119.16,119.175,119.133,119.139,1129999989.0
2005-11-22 17:45:00,119.116,119.116,119.05,119.099,761899999.0
2005-11-22 17:50:00,119.108,119.183,119.102,119.112,1364600004.0
2005-11-22 17:55:00,119.098,119.219,119.074,119.215,1003100006.0
2005-11-22 18:00:00,119.196,119.196,119.14,119.17,8319400076.0
2005-11-22 18:05:00,119.16,119.29,119.16,119.22,10458000090.0
2005-11-22 18:10:00,119.24,119.24,119.105,119.2,9941500070.0
2005-11-22 18:15:00,119.21,119.24,119.145,119.19,8097200034.0
2005-11-22 18:20:00,119.18,119.21,119.17,119.18,6582500010.0
2005-11-22 18:25:00,119.17,119.22,119.155,119.21,7773500034.0
2005-11-22 18:30:00,119.143,119.22,119.143,119.22,9585200010.0
2005-11-22 18:35:00,119.24,119.24,119.177,119.188,6861799992.0
2005-11-22 18:40:00,119.191,119.247,119.18,119.18,6714600008.0
2005-11-22 18:45:00,119.181,119.202,119.177,119.18,6456000000.0
2005-11-22 18:50:00,119.182,119.188,119.133,119.179,8357000014.0
2005-11-22 18:55:00,119.179,119.237,119.157,119.218,6296400026.0
2005-11-22 19:00:00,119.21,119.21,119.128,119.155,4793300023.0
2005-11-22 19:05:00,119.157,119.3,119.138,119.212,5370499962.0
2005-11-22 19:10:00,119.21,119.227,119.177,119.179,3887099998.0
2005-11-22 19:15:00,119.186,119.225,119.145,119.168,6300700011.0
2005-11-22 19:20:00,119.172,119.195,119.159,119.16,4409400014.0
2005-11-22 19:25:00,119.155,119.32,119.155,119.193,6903599981.0
2005-11-22 19:30:00,119.19,119.215,119.148,119.214,6368199996.0
2005-11-22 19:35:00,119.217,119.225,119.176,119.184,3752700013.0
2005-11-22 19:40:00,119.185,119.32,119.18,119.29,4802299993.0
2005-11-22 19:45:00,119.295,119.302,119.251,119.283,4558099997.0
2005-11-22 19:50:00,119.29,119.313,119.253,119.257,5840599999.0
2005-11-22 19:55:00,119.248,119.263,119.234,119.263,4773299997.0
2005-11-22 20:00:00,119.271,119.291,119.27,119.283,3449299980.0
2005-11-22 20:05:00,119.28,119.288,119.259,119.262,5368199985.0
2005-11-22 20:10:00,119.263,119.269,118.87,119.256,5029300003.0
2005-11-22 20:15:00,119.258,119.314,119.247,119.307,4575900019.0
2005-11-22 20:20:00,119.301,119.314,119.286,119.29,5413699998.0
2005-11-22 20:25:00,119.297,119.331,118.83,118.85,4922800016.0
2005-11-22 20:30:00,118.85,119.363,118.82,119.363,3400200037.0
2005-11-22 20:35:00,119.365,119.365,119.334,119.345,4125200016.0
2005-11-22 20:40:00,118.78,119.344,118.76,119.344,6659900032.0
2005-11-22 20:45:00,119.347,119.365,118.71,119.35,6719999988.0
2005-11-22 20:50:00,119.349,119.35,119.33,119.33,4400600025.0
2005-11-22 20:55:00,119.327,119.333,118.78,118.85,8434699999.0
2005-11-22 21:00:00,119.315,119.32,119.104,119.123,5590799990.0
2005-11-22 21:05:00,119.129,119.173,118.974,119.045,4455599958.0
2005-11-22 21:10:00,119.037,119.045,118.865,118.924,3443199997.0
2005-11-22 21:15:00,118.913,118.964,118.82,118.849,6500300000.0
2005-11-22 21:20:00,118.841,118.849,118.742,118.802,6866700008.0
2005-11-22 21:25:00,118.808,118.904,118.801,118.832,4598600008.0
2005-11-22 21:30:00,118.833,118.856,118.817,118.847,3060900001.0
2005-11-22 21:35:00,118.851,118.851,118.769,118.778,2175000005.0
2005-11-22 21:40:00,118.775,118.78,118.716,118.719,4163300001.0
2005-11-22 21:45:00,118.716,118.751,118.692,118.709,3465200006.0
2005-11-22 21:50:00,118.707,118.751,118.664,118.751,1797200021.0
2005-11-22 21:55:00,118.752,118.868,118.745,118.84,1852599986.0
2005-11-22 22:00:00,118.837,118.86,118.813,118.84,3679300030.0
2005-11-22 22:05:00,118.84,118.84,118.811,118.823,1117200011.0
2005-11-22 22:10:00,118.823,118.83,118.798,118.816,1621899997.0
2005-11-22 22:15:00,118.824,118.902,118.815,118.895,1805499997.0
2005-11-22 22:20:00,118.895,118.902,118.848,118.858,1101299993.0
2005-11-22 22:25:00,118.864,118.864,118.764,118.777,1692800009.0
2005-11-22 22:30:00,118.787,118.797,118.757,118.757,2399800006.0
2005-11-22 22:35:00,118.76,118.793,118.76,118.787,1575599986.0
2005-11-22 22:40:00,118.785,118.838,118.773,118.827,1667599997.0
2005-11-22 22:45:00,118.835,118.838,118.82,118.83,1671400006.0
2005-11-22 22:50:00,118.82,118.82,118.778,118.783,1803599991.0
2005-11-22 22:55:00,118.777,118.794,118.772,118.785,1581200004.0
2005-11-22 23:00:00,118.785,118.81,118.768,118.769,825500009.0
2005-11-22 23:05:00,118.765,118.778,118.746,118.768,726400004.0
2005-11-22 23:10:00,118.773,118.785,118.763,118.763,1256700007.0
2005-11-22 23:15:00,118.757,118.764,118.745,118.75,695100006.0
2005-11-22 23:20:00,118.753,118.758,118.719,118.727,1130999998.0
2005-11-22 23:25:00,118.731,118.741,118.712,118.713,1269899990.0
2005-11-22 23:30:00,118.718,118.737,118.702,118.722,1362599982.0
2005-11-22 23:35:00,118.719,118.719,118.661,118.682,1029999996.0
2005-11-22 23:40:00,118.68,118.683,118.66,118.66,1196200005.0
2005-11-22 23:45:00,118.669,118.695,118.664,118.69,1214300006.0
2005-11-22 23:50:00,118.692,118.72,118.692,118.7,948199992.0
2005-11-22 23:55:00,118.702,118.716,118.7,118.705,1119099998.0
2005-11-23 00:00:00,118.72,118.758,118.714,118.714,1262900002.0
2005-11-23 00:05:00,118.727,118.765,118.707,118.742,1260999989.0
2005-11-23 00:10:00,118.752,118.765,118.717,118.732,1232900011.0
2005-11-23 00:15:00,118.745,118.754,118.657,118.658,1358400006.0
2005-11-23 00:20:00,118.669,118.733,118.662,118.72,1231299990.0
2005-11-23 00:25:00,118.717,118.76,118.717,118.726,1174900000.0
2005-11-23 00:30:00,118.723,118.731,118.713,118.731,932199998.0
2005-11-23 00:35:00,118.736,118.744,118.685,118.705,1324500001.0
2005-11-23 00:40:00,118.711,118.733,118.706,118.715,1270099998.0
2005-11-23 00:45:00,118.722,118.723,118.704,118.723,818799997.0
2005-11-23 00:50:00,118.725,118.738,118.714,118.73,881099997.0
2005-11-23 00:55:00,118.73,118.735,118.717,118.735,703399993.0
2005-11-23 01:00:00,118.725,118.727,118.676,118.695,1318099996.0
2005-11-23 01:05:00,118.695,118.728,118.69,118.726,765300006.0
2005-11-23 01:10:00,118.733,118.737,118.711,118.737,874299997.0
2005-11-23 01:15:00,118.747,118.802,118.745,118.795,1046599992.0
2005-11-23 01:20:00,118.795,118.81,118.787,118.797,1339200001.0
2005-11-23 01:25:00,118.785,118.793,118.755,118.766,1150400001.0
2005-11-23 01:30:00,118.753,118.777,118.746,118.776,1283100002.0
2005-11-23 01:35:00,118.783,118.794,118.768,118.778,1121000000.0
2005-11-23 01:40:00,118.785,118.794,118.777,118.794,1007899996.0
2005-11-23 01:45:00,118.799,118.854,118.799,118.854,930099991.0
2005-11-23 01:50:00,118.85,118.852,118.827,118.843,1025699997.0
2005-11-23 01:55:00,118.845,118.859,118.83,118.837,963799999.0
2005-11-23 02:00:00,118.84,118.87,118.831,118.835,1082500003.0
2005-11-23 02:05:00,118.84,118.868,118.838,118.865,980200004.0
2005-11-23 02:10:00,118.86,118.872,118.83,118.84,1427999996.0
2005-11-23 02:15:00,118.842,118.859,118.82,118.856,831500005.0
2005-11-23 02:20:00,118.863,118.931,118.863,118.931,1190699988.0
2005-11-23 02:25:00,118.937,118.964,118.93,118.958,1344399997.0
2005-11-23 02:30:00,118.963,118.967,118.92,118.937,1319500009.0
2005-11-23 02:35:00,118.934,118.958,118.92,118.958,1291300024.0
2005-11-23 02:40:00,118.964,119.026,118.962,119.01,1149400002.0
2005-11-23 02:45:00,118.996,118.996,118.947,118.96,1061000001.0
2005-11-23 02:50:00,118.953,118.953,118.913,118.944,1625099999.0
2005-11-23 02:55:00,118.958,118.974,118.929,118.949,1419300006.0
2005-11-23 03:00:00,118.95,118.969,118.943,118.955,1097099989.0
2005-11-23 03:05:00,118.952,118.953,118.927,118.938,1232300008.0
2005-11-23 03:10:00,118.933,118.933,118.855,118.87,824200011.0
2005-11-23 03:15:00,118.889,118.9,118.871,118.885,915099992.0
2005-11-23 03:20:00,118.888,118.893,118.858,118.868,978700009.0
2005-11-23 03:25:00,118.866,118.88,118.841,118.85,774000002.0
2005-11-23 03:30:00,118.84,118.844,118.797,118.8,1240699994.0
2005-11-23 03:35:00,118.79,118.792,118.744,118.787,957600005.0
2005-11-23 03:40:00,118.786,118.794,118.755,118.765,1023700001.0
2005-11-23 03:45:00,118.762,118.765,118.73,118.73,1188899998.0
2005-11-23 03:50:00,118.738,118.751,118.713,118.743,1214399995.0
2005-11-23 03:55:00,118.744,118.763,118.744,118.753,1225600005.0
2005-11-23 04:00:00,118.762,118.771,118.729,118.737,1088900012.0
2005-11-23 04:05:00,118.732,118.742,118.705,118.728,1112699998.0
2005-11-23 04:10:00,118.725,118.748,118.715,118.727,1081499998.0
2005-11-23 04:15:00,118.726,118.731,118.697,118.723,1306999991.0
2005-11-23 04:20:00,118.72,118.733,118.716,118.718,1111200009.0
2005-11-23 04:25:00,118.71,118.721,118.698,118.721,1026199990.0
2005-11-23 04:30:00,118.718,118.762,118.712,118.762,1126600003.0
2005-11-23 04:35:00,118.763,118.783,118.751,118.772,1005500002.0
2005-11-23 04:40:00,118.777,118.777,118.735,118.75,1192499993.0
2005-11-23 04:45:00,118.757,118.767,118.744,118.751,1351499993.0
2005-11-23 04:50:00,118.75,118.765,118.743,118.755,652099997.0
2005-11-23 04:55:00,118.757,118.768,118.755,118.763,979099995.0
2005-11-23 05:00:00,118.764,118.782,118.734,118.779,983400011.0
2005-11-23 05:05:00,118.783,118.788,118.765,118.775,997800001.0
2005-11-23 05:10:00,118.772,118.772,118.755,118.758,1134600020.0
2005-11-23 05:15:00,118.758,118.775,118.756,118.756,892999993.0
2005-11-23 05:20:00,118.765,118.765,118.745,118.753,1179999999.0
2005-11-23 05:25:00,118.752,118.775,118.752,118.77,842199991.0
2005-11-23 05:30:00,118.773,118.778,118.757,118.77,1344200008.0
2005-11-23 05:35:00,118.773,118.776,118.753,118.764,984700003.0
2005-11-23 05:40:00,118.777,118.783,118.737,118.74,1061500003.0
2005-11-23 05:45:00,118.745,118.747,118.714,118.714,876699998.0
2005-11-23 05:50:00,118.718,118.746,118.718,118.735,842900002.0
2005-11-23 05:55:00,118.734,118.734,118.712,118.725,930100001.0
2005-11-23 06:00:00,118.715,118.717,118.683,118.683,1075899997.0
2005-11-23 06:05:00,118.675,118.68,118.652,118.662,1205500005.0
2005-11-23 06:10:00,118.668,118.68,118.661,118.661,1509800007.0
2005-11-23 06:15:00,118.662,118.679,118.644,118.67,1092500002.0
2005-11-23 06:20:00,118.674,118.675,118.631,118.651,1228000005.0
2005-11-23 06:25:00,118.652,118.66,118.632,118.632,958500000.0
2005-11-23 06:30:00,118.632,118.67,118.632,118.658,1054800017.0
2005-11-23 06:35:00,118.661,118.661,118.632,118.632,1205799988.0
2005-11-23 06:40:00,118.64,118.646,118.615,118.615,876100007.0
2005-11-23 06:45:00,118.603,118.632,118.588,118.629,1160899996.0
2005-11-23 06:50:00,118.632,118.652,118.618,118.618,1283500000.0
2005-11-23 06:55:00,118.612,118.623,118.608,118.615,1093399987.0
2005-11-23 07:00:00,118.612,118.621,118.566,118.6,1233700008.0
2005-11-23 07:05:00,118.608,118.666,118.608,118.64,1279799996.0
2005-11-23 07:10:00,118.632,118.653,118.625,118.643,963299998.0
2005-11-23 07:15:00,118.645,118.652,118.615,118.627,902000009.0
2005-11-23 07:20:00,118.627,118.667,118.622,118.658,1123999994.0
2005-11-23 07:25:00,118.66,118.669,118.639,118.646,1057100012.0
2005-11-23 07:30:00,118.637,118.648,118.625,118.635,1484600000.0
2005-11-23 07:35:00,118.627,118.638,118.62,118.635,826400003.0
2005-11-23 07:40:00,118.632,118.644,118.617,118.629,962400016.0
2005-11-23 07:45:00,118.63,118.645,118.619,118.63,1170999997.0
2005-11-23 07:50:00,118.629,118.633,118.618,118.624,1003099991.0
2005-11-23 07:55:00,118.627,118.633,118.59,118.616,1288200001.0
2005-11-23 08:00:00,118.627,118.65,118.592,118.6,757700001.0
2005-11-23 08:05:00,118.601,118.607,118.525,118.534,1371800002.0
2005-11-23 08:10:00,118.535,118.546,118.375,118.38,1429000009.0
2005-11-23 08:15:00,118.402,118.57,118.402,118.553,1247799989.0
2005-11-23 08:20:00,118.548,118.55,118.502,118.528,972799997.0
2005-11-23 08:25:00,118.54,118.575,118.53,118.575,1048200005.0
2005-11-23 08:30:00,118.569,118.603,118.52,118.558,1180600004.0
2005-11-23 08:35:00,118.567,118.613,118.526,118.539,1266899981.0
2005-11-23 08:40:00,118.547,118.637,118.543,118.592,1152900006.0
2005-11-23 08:45:00,118.584,118.595,118.538,118.557,1160999992.0
2005-11-23 08:50:00,118.557,118.581,118.542,118.553,1251300008.0
2005-11-23 08:55:00,118.55,118.583,118.542,118.542,1153799997.0
2005-11-23 09:00:00,118.543,118.543,118.485,118.492,855299994.0
2005-11-23 09:05:00,118.497,118.499,118.448,118.455,1162300006.0
2005-11-23 09:10:00,118.449,118.483,118.449,118.473,1438600009.0
2005-11-23 09:15:00,118.475,118.51,118.458,118.495,1159699996.0
2005-11-23 09:20:00,118.515,118.586,118.515,118.545,1082999998.0
2005-11-23 09:25:00,118.545,118.55,118.469,118.477,1019200005.0
2005-11-23 09:30:00,118.469,118.496,118.442,118.48,1224899999.0
2005-11-23 09:35:00,118.49,118.499,118.467,118.476,1193400002.0
2005-11-23 09:40:00,118.486,118.594,118.467,118.592,1056500002.0
2005-11-23 09:45:00,118.587,118.587,118.52,118.53,1121299998.0
2005-11-23 09:50:00,118.527,118.554,118.507,118.507,777900004.0
2005-11-23 09:55:00,118.491,118.497,118.461,118.49,988599995.0
2005-11-23 10:00:00,118.486,118.486,118.395,118.395,860600009.0
2005-11-23 10:05:00,118.405,118.441,118.386,118.432,1243500005.0
2005-11-23 10:10:00,118.428,118.451,118.418,118.451,1123599995.0
2005-11-23 10:15:00,118.453,118.46,118.417,118.417,1300899998.0
2005-11-23 10:20:00,118.425,118.439,118.397,118.402,1326699988.0
2005-11-23 10:25:00,118.39,118.39,118.302,118.337,1188799995.0
2005-11-23 10:30:00,118.344,118.36,118.317,118.317,950500003.0
2005-11-23 10:35:00,118.307,118.378,118.301,118.363,980500003.0
2005-11-23 10:40:00,118.362,118.446,118.362,118.426,1347400019.0
2005-11-23 10:45:00,118.437,118.48,118.437,118.459,859599999.0
2005-11-23 10:50:00,118.456,118.467,118.43,118.454,1033900005.0
2005-11-23 10:55:00,118.447,118.45,118.339,118.339,1116099995.0
2005-11-23 11:00:00,118.343,118.417,118.334,118.416,1184999980.0
2005-11-23 11:05:00,118.422,118.502,118.422,118.502,1243100003.0
2005-11-23 11:10:00,118.511,118.55,118.494,118.506,1022500017.0
2005-11-23 11:15:00,118.5,118.574,118.5,118.563,1043199991.0
2005-11-23 11:20:00,118.561,118.561,118.532,118.541,1092999997.0
2005-11-23 11:25:00,118.541,118.595,118.537,118.574,1087500007.0
2005-11-23 11:30:00,118.578,118.638,118.573,118.627,1006599997.0
2005-11-23 11:35:00,118.623,118.645,118.61,118.643,767999994.0
2005-11-23 11:40:00,118.635,118.635,118.588,118.59,1186499990.0
2005-11-23 11:45:00,118.592,118.707,118.574,118.693,1143400009.0
2005-11-23 11:50:00,118.687,118.687,118.655,118.665,1258000007.0
2005-11-23 11:55:00,118.66,118.66,118.631,118.65,1114899998.0
2005-11-23 12:00:00,118.667,118.722,118.661,118.661,994900006.0
2005-11-23 12:05:00,118.67,118.686,118.665,118.677,1239500001.0
2005-11-23 12:10:00,118.677,118.677,118.642,118.648,1134699995.0
2005-11-23 12:15:00,118.653,118.664,118.644,118.647,1190800005.0
2005-11-23 12:20:00,118.64,118.641,118.619,118.619,1245700007.0
2005-11-23 12:25:00,118.608,118.618,118.57,118.58,1032299997.0
2005-11-23 12:30:00,118.58,118.594,118.575,118.585,837399994.0
2005-11-23 12:35:00,118.585,118.585,118.535,118.535,944900006.0
2005-11-23 12:40:00,118.538,118.558,118.538,118.543,1028800009.0
2005-11-23 12:45:00,118.555,118.563,118.542,118.542,1633199990.0
2005-11-23 12:50:00,118.534,118.546,118.507,118.507,771100002.0
2005-11-23 12:55:00,118.517,118.528,118.513,118.525,1384599988.0
2005-11-23 13:00:00,118.525,118.555,118.517,118.541,1083000010.0
2005-11-23 13:05:00,118.542,118.577,118.542,118.561,1090500009.0
2005-11-23 13:10:00,118.56,118.698,118.542,118.668,1189100007.0
2005-11-23 13:15:00,118.655,118.667,118.644,118.655,1219200010.0
2005-11-23 13:20:00,118.658,118.718,118.653,118.716,1440600012.0
2005-11-23 13:25:00,118.721,118.73,118.675,118.701,783700002.0
2005-11-23 13:30:00,118.7,118.715,118.691,118.697,1442800000.0
2005-11-23 13:35:00,118.691,118.705,118.65,118.656,1094199998.0
2005-11-23 13:40:00,118.664,118.681,118.656,118.658,1078199996.0
2005-11-23 13:45:00,118.658,118.663,118.634,118.647,1265899991.0
2005-11-23 13:50:00,118.653,118.653,118.635,118.645,959700000.0
2005-11-23 13:55:00,118.646,118.663,118.634,118.647,1152599989.0
2005-11-23 14:00:00,118.647,118.648,118.61,118.61,1172000009.0
2005-11-23 14:05:00,118.6,118.6,118.555,118.565,1079500003.0
2005-11-23 14:10:00,118.568,118.589,118.562,118.58,991299990.0
2005-11-23 14:15:00,118.583,118.583,118.548,118.567,1289799989.0
2005-11-23 14:20:00,118.57,118.633,118.57,118.624,1060399998.0
2005-11-23 14:25:00,118.635,118.651,118.623,118.651,1090400006.0
2005-11-23 14:30:00,118.65,118.693,118.635,118.691,1343599993.0
2005-11-23 14:35:00,118.694,118.709,118.671,118.671,772600003.0
2005-11-23 14:40:00,118.668,118.756,118.663,118.753,1187800001.0
2005-11-23 14:45:00,118.749,118.751,118.729,118.747,634000004.0
2005-11-23 14:50:00,118.742,118.748,118.712,118.727,902400001.0
2005-11-23 14:55:00,118.728,118.733,118.699,118.712,971399998.0
2005-11-23 15:00:00,118.712,118.765,118.712,118.738,935500000.0
2005-11-23 15:05:00,118.74,118.74,118.705,118.733,1058800005.0
2005-11-23 15:10:00,118.733,118.749,118.69,118.697,1123399999.0
2005-11-23 15:15:00,118.681,118.693,118.651,118.651,796600003.0
2005-11-23 15:20:00,118.657,118.665,118.624,118.629,1385999998.0
2005-11-23 15:25:00,118.626,118.667,118.614,118.66,973900005.0
2005-11-23 15:30:00,118.653,118.653,118.603,118.617,1034699997.0
2005-11-23 15:35:00,118.617,118.621,118.55,118.55,1107100002.0
2005-11-23 15:40:00,118.543,118.581,118.536,118.556,1254800001.0
2005-11-23 15:45:00,118.554,118.554,118.494,118.525,1306999996.0
2005-11-23 15:50:00,118.528,118.535,118.492,118.52,1162600001.0
2005-11-23 15:55:00,118.534,118.537,118.492,118.502,970600006.0
2005-11-23 16:00:00,118.517,118.528,118.438,118.438,835900003.0
2005-11-23 16:05:00,118.433,118.433,118.37,118.394,1176199995.0
2005-11-23 16:10:00,118.398,118.405,118.315,118.352,1250099995.0
2005-11-23 16:15:00,118.343,118.404,118.31,118.357,1261099993.0
2005-11-23 16:20:00,118.37,118.403,118.352,118.384,1340400001.0
2005-11-23 16:25:00,118.378,118.403,118.345,118.36,1307600000.0
2005-11-23 16:30:00,118.357,118.422,118.344,118.419,921099997.0
2005-11-23 16:35:00,118.427,118.436,118.359,118.378,1142099998.0
2005-11-23 16:40:00,118.384,118.394,118.278,118.378,887099997.0
2005-11-23 16:45:00,118.392,118.398,118.21,118.225,1211999989.0
2005-11-23 16:50:00,118.223,118.294,118.216,118.274,1048500001.0
2005-11-23 16:55:00,118.268,118.285,118.25,118.285,990499993.0
2005-11-23 17:00:00,118.28,118.404,118.253,118.388,1021700002.0
2005-11-23 17:05:00,118.402,118.505,118.4,118.5,1171699998.0
2005-11-23 17:10:00,118.517,118.532,118.477,118.477,1010599990.0
2005-11-23 17:15:00,118.471,118.515,118.455,118.455,1038199985.0
2005-11-23 17:20:00,118.463,118.49,118.43,118.481,1097699992.0
2005-11-23 17:25:00,118.481,118.481,118.441,118.465,1216900010.0
2005-11-23 17:30:00,118.476,118.496,118.465,118.465,1203900009.0
2005-11-23 17:35:00,118.465,118.467,118.429,118.439,1095900006.0
2005-11-23 17:40:00,118.427,118.509,118.427,118.509,1056599997.0
2005-11-23 17:45:00,118.503,118.537,118.481,118.53,901500008.0
2005-11-23 17:50:00,118.538,118.561,118.488,118.549,1331499998.0
2005-11-23 17:55:00,118.55,118.685,118.548,118.662,1268800013.0
2005-11-23 18:00:00,118.65,118.79,118.65,118.71,7880000049.0
2005-11-23 18:05:00,118.72,118.77,118.71,118.77,9610000055.0
2005-11-23 18:10:00,118.76,118.76,118.568,118.74,9951300005.0
2005-11-23 18:15:00,118.72,118.74,118.612,118.72,5539699998.0
2005-11-23 18:20:00,118.74,118.74,118.67,118.71,7841499990.0
2005-11-23 18:25:00,118.72,118.72,118.631,118.71,8883900006.0
2005-11-23 18:30:00,118.685,118.7,118.65,118.66,10134699958.0
2005-11-23 18:35:00,118.66,118.691,118.643,118.677,7347599999.0
2005-11-23 18:40:00,118.682,118.726,118.682,118.716,6714000016.0
2005-11-23 18:45:00,118.721,118.8,118.721,118.785,6088300011.0
2005-11-23 18:50:00,118.787,118.787,118.715,118.723,8617100005.0
2005-11-23 18:55:00,118.72,118.755,118.72,118.753,6254900018.0
2005-11-23 19:00:00,118.756,118.78,118.712,118.712,4353800018.0
2005-11-23 19:05:00,118.708,118.8,118.692,118.752,5457999997.0
2005-11-23 19:10:00,118.744,118.75,118.715,118.737,4445899995.0
2005-11-23 19:15:00,118.737,118.737,118.708,118.718,6780600001.0
2005-11-23 19:20:00,118.717,118.724,118.671,118.697,4388600016.0
2005-11-23 19:25:00,118.695,118.85,118.688,118.705,7212499968.0
2005-11-23 19:30:00,118.702,118.706,118.648,118.648,5936300007.0
2005-11-23 19:35:00,118.646,118.654,118.624,118.635,3939299999.0
2005-11-23 19:40:00,118.639,118.667,118.638,118.655,4368500004.0
2005-11-23 19:45:00,118.659,118.731,118.652,118.717,4501099998.0
2005-11-23 19:50:00,118.716,118.801,118.708,118.777,5145400001.0
2005-11-23 19:55:00,118.768,118.781,118.743,118.763,4424000023.0
2005-11-23 20:00:00,118.764,118.809,118.759,118.794,3750600015.0
2005-11-23 20:05:00,118.79,118.796,118.77,118.773,4900200000.0
2005-11-23 20:10:00,118.773,118.83,118.757,118.767,5890099996.0
2005-11-23 20:15:00,118.77,118.791,118.768,118.783,4750899970.0
2005-11-23 20:20:00,118.779,118.81,118.771,118.797,5195400022.0
2005-11-23 20:25:00,118.815,118.841,118.811,118.83,3598099987.0
2005-11-23 20:30:00,118.82,118.854,118.8,118.854,1956599999.0
2005-11-23 20:35:00,118.853,118.908,118.838,118.902,3290399998.0
2005-11-23 20:40:00,118.895,118.913,118.888,118.903,5071299993.0
2005-11-23 20:45:00,118.903,118.904,118.883,118.89,7704299993.0
2005-11-23 20:50:00,118.888,118.922,118.87,118.87,3599300006.0
2005-11-23 20:55:00,118.867,118.887,118.8,118.8,5784200013.0
2005-11-23 21:00:00,118.884,118.892,118.817,118.827,5907300008.0
2005-11-23 21:05:00,118.826,118.838,118.818,118.825,4298899979.0
2005-11-23 21:10:00,118.822,118.827,118.806,118.82,3735900000.0
2005-11-23 21:15:00,118.819,118.859,118.805,118.855,6732300008.0
2005-11-23 21:20:00,118.854,118.854,118.807,118.82,7109299987.0
2005-11-23 21:25:00,118.825,118.828,118.805,118.807,4422200012.0
2005-11-23 21:30:00,118.808,118.814,118.793,118.809,3008500010.0
2005-11-23 21:35:00,118.815,118.823,118.797,118.823,1971199990.0
2005-11-23 21:40:00,118.822,118.824,118.801,118.822,3800500033.0
2005-11-23 21:45:00,118.823,118.825,118.803,118.825,3853700005.0
2005-11-23 21:50:00,118.822,118.822,118.8,118.805,2008200011.0
2005-11-23 21:55:00,118.803,118.821,118.787,118.79,1919200004.0
2005-11-23 22:00:00,118.789,118.794,118.768,118.77,3940500008.0
2005-11-23 22:05:00,118.771,118.778,118.75,118.76,1203900006.0
2005-11-23 22:10:00,118.767,118.783,118.764,118.765,1684399994.0
2005-11-23 22:15:00,118.77,118.778,118.751,118.775,2175800006.0
2005-11-23 22:20:00,118.772,118.78,118.755,118.768,1139399999.0
2005-11-23 22:25:00,118.775,118.775,118.685,118.685,2105499996.0
2005-11-23 22:30:00,118.695,118.701,118.655,118.656,2555099998.0
2005-11-23 22:35:00,118.662,118.685,118.662,118.68,2042300001.0
2005-11-23 22:40:00,118.675,118.714,118.664,118.709,1572199988.0
2005-11-23 22:45:00,118.715,118.718,118.7,118.71,1454200009.0
2005-11-23 22:50:00,118.705,118.735,118.7,118.73,1483200006.0
2005-11-23 22:55:00,118.735,118.735,118.68,118.685,1850700007.0
2005-11-23 23:00:00,118.685,118.71,118.685,118.687,1075800006.0
2005-11-23 23:05:00,118.696,118.726,118.696,118.72,977899993.0
2005-11-23 23:10:00,118.723,118.731,118.705,118.705,1235799995.0
2005-11-23 23:15:00,118.698,118.724,118.698,118.71,860700006.0
2005-11-23 23:20:00,118.71,118.729,118.697,118.707,891500007.0
2005-11-23 23:25:00,118.715,118.715,118.699,118.7,1135200002.0
2005-11-23 23:30:00,118.703,118.715,118.695,118.707,1058899996.0
2005-11-23 23:35:00,118.705,118.716,118.695,118.711,929700006.0
2005-11-23 23:40:00,118.702,118.712,118.697,118.7,1150400011.0
2005-11-23 23:45:00,118.705,118.705,118.668,118.67,1568600003.0
2005-11-23 23:50:00,118.666,118.681,118.659,118.669,801199997.0
2005-11-23 23:55:00,118.671,118.691,118.667,118.675,1043800003.0
2005-11-24 00:00:00,118.68,118.74,118.672,118.7,1422700005.0
2005-11-24 00:05:00,118.705,118.712,118.676,118.697,1191999999.0
2005-11-24 00:10:00,118.71,118.735,118.688,118.721,961499993.0
2005-11-24 00:15:00,118.702,118.735,118.702,118.706,1528600018.0
2005-11-24 00:20:00,118.715,118.726,118.663,118.699,1143400001.0
2005-11-24 00:25:00,118.692,118.701,118.659,118.681,1110299996.0
2005-11-24 00:30:00,118.68,118.705,118.652,118.665,1370500008.0
2005-11-24 00:35:00,118.698,118.698,118.61,118.641,1116700006.0
2005-11-24 00:40:00,118.632,118.639,118.602,118.628,1643799982.0
2005-11-24 00:45:00,118.63,118.652,118.616,118.652,1045000003.0
2005-11-24 00:50:00,118.653,118.702,118.648,118.699,1571799994.0
2005-11-24 00:55:00,118.7,118.724,118.7,118.704,1041599983.0
2005-11-24 01:00:00,118.699,118.719,118.697,118.705,821300007.0
2005-11-24 01:05:00,118.705,118.723,118.7,118.711,618500001.0
2005-11-24 01:10:00,118.719,118.759,118.719,118.757,873000007.0
2005-11-24 01:15:00,118.751,118.751,118.715,118.725,1230599994.0
2005-11-24 01:20:00,118.725,118.732,118.711,118.723,1103899992.0
2005-11-24 01:25:00,118.722,118.733,118.705,118.733,1210900003.0
2005-11-24 01:30:00,118.725,118.737,118.725,118.73,1156099987.0
2005-11-24 01:35:00,118.737,118.759,118.736,118.755,1059500001.0
2005-11-24 01:40:00,118.758,118.758,118.661,118.733,940200009.0
2005-11-24 01:45:00,118.734,118.735,118.719,118.731,992500001.0
2005-11-24 01:50:00,118.724,118.742,118.695,118.719,1184500007.0
2005-11-24 01:55:00,118.715,118.743,118.701,118.727,1053499987.0
2005-11-24 02:00:00,118.735,118.759,118.735,118.753,1174999998.0
2005-11-24 02:05:00,118.755,118.755,118.724,118.734,833599996.0
2005-11-24 02:10:00,118.729,118.749,118.72,118.741,1413900004.0
2005-11-24 02:15:00,118.737,118.752,118.731,118.748,1007100012.0
2005-11-24 02:20:00,118.745,118.761,118.736,118.738,959199999.0
2005-11-24 02:25:00,118.736,118.751,118.733,118.74,1053500009.0
2005-11-24 02:30:00,118.745,118.745,118.725,118.735,1288400011.0
2005-11-24 02:35:00,118.731,118.74,118.649,118.649,1149199991.0
2005-11-24 02:40:00,118.643,118.655,118.629,118.654,883199999.0
2005-11-24 02:45:00,118.648,118.653,118.599,118.626,1072100008.0
2005-11-24 02:50:00,118.616,118.63,118.585,118.585,983999996.0
2005-11-24 02:55:00,118.588,118.602,118.536,118.548,1173700001.0
2005-11-24 03:00:00,118.549,118.615,118.538,118.588,1008599992.0
2005-11-24 03:05:00,118.58,118.603,118.57,118.603,1196300004.0
2005-11-24 03:10:00,118.604,118.614,118.59,118.603,1116799997.0
2005-11-24 03:15:00,118.619,118.652,118.608,118.618,1108599992.0
2005-11-24 03:20:00,118.611,118.611,118.57,118.583,1023200005.0
2005-11-24 03:25:00,118.59,118.598,118.553,118.589,1250399990.0
2005-11-24 03:30:00,118.585,118.594,118.563,118.588,1612700003.0
2005-11-24 03:35:00,118.59,118.639,118.59,118.617,854700005.0
2005-11-24 03:40:00,118.618,118.656,118.614,118.654,925100008.0
2005-11-24 03:45:00,118.652,118.654,118.621,118.626,941700005.0
2005-11-24 03:50:00,118.635,118.636,118.622,118.636,1017799993.0
2005-11-24 03:55:00,118.627,118.627,118.571,118.573,1160599988.0
2005-11-24 04:00:00,118.575,118.595,118.575,118.594,671100002.0
2005-11-24 04:05:00,118.594,118.617,118.582,118.608,1571300001.0
2005-11-24 04:10:00,118.61,118.655,118.607,118.655,1008600004.0
2005-11-24 04:15:00,118.654,118.654,118.625,118.635,883600000.0
2005-11-24 04:20:00,118.635,118.668,118.629,118.654,849800004.0
2005-11-24 04:25:00,118.649,118.651,118.611,118.628,1223399989.0
2005-11-24 04:30:00,118.622,118.678,118.622,118.665,1240099986.0
2005-11-24 04:35:00,118.668,118.675,118.652,118.675,961700000.0
2005-11-24 04:40:00,118.681,118.702,118.668,118.679,989699993.0
2005-11-24 04:45:00,118.684,118.695,118.669,118.69,917199998.0
2005-11-24 04:50:00,118.686,118.699,118.674,118.687,885500005.0
2005-11-24 04:55:00,118.687,118.705,118.677,118.693,1153200005.0
2005-11-24 05:00:00,118.702,118.724,118.69,118.692,867499999.0
2005-11-24 05:05:00,118.689,118.692,118.651,118.685,1522499998.0
2005-11-24 05:10:00,118.682,118.694,118.675,118.687,900600011.0
2005-11-24 05:15:00,118.679,118.695,118.679,118.682,1070199994.0
2005-11-24 05:20:00,118.692,118.695,118.679,118.685,1016199993.0
2005-11-24 05:25:00,118.682,118.695,118.668,118.686,815499997.0
2005-11-24 05:30:00,118.696,118.715,118.69,118.699,1273300007.0
2005-11-24 05:35:00,118.705,118.705,118.685,118.705,1007199996.0
2005-11-24 05:40:00,118.705,118.714,118.695,118.702,1430699992.0
2005-11-24 05:45:00,118.705,118.705,118.695,118.7,1066900004.0
2005-11-24 05:50:00,118.703,118.71,118.695,118.706,1280400004.0
2005-11-24 05:55:00,118.707,118.73,118.702,118.726,1004100001.0
2005-11-24 06:00:00,118.72,118.728,118.711,118.72,1027000003.0
2005-11-24 06:05:00,118.725,118.728,118.688,118.688,869500002.0
2005-11-24 06:10:00,118.691,118.707,118.66,118.699,1399799998.0
2005-11-24 06:15:00,118.7,118.705,118.69,118.703,791599994.0
2005-11-24 06:20:00,118.698,118.718,118.692,118.704,1018400006.0
2005-11-24 06:25:00,118.7,118.703,118.671,118.699,1245300004.0
2005-11-24 06:30:00,118.698,118.705,118.678,118.7,934500004.0
2005-11-24 06:35:00,118.707,118.718,118.692,118.718,1191700002.0
2005-11-24 06:40:00,118.725,118.735,118.717,118.73,793699991.0
2005-11-24 06:45:00,118.725,118.738,118.716,118.731,899200000.0
2005-11-24 06:50:00,118.732,118.737,118.721,118.725,1192500016.0
2005-11-24 06:55:00,118.721,118.745,118.721,118.738,984800010.0
2005-11-24 07:00:00,118.731,118.743,118.727,118.73,1014700011.0
2005-11-24 07:05:00,118.73,118.741,118.725,118.732,1065200002.0
2005-11-24 07:10:00,118.727,118.735,118.72,118.722,1230100003.0
2005-11-24 07:15:00,118.73,118.738,118.721,118.735,608600000.0
2005-11-24 07:20:00,118.735,118.735,118.719,118.729,976100001.0
2005-11-24 07:25:00,118.728,118.744,118.725,118.742,1376199991.0
2005-11-24 07:30:00,118.738,118.746,118.727,118.742,1234299999.0
2005-11-24 07:35:00,118.741,118.764,118.738,118.763,1026800004.0
2005-11-24 07:40:00,118.762,118.762,118.745,118.752,1201700003.0
2005-11-24 07:45:00,118.748,118.752,118.734,118.745,1135800003.0
2005-11-24 07:50:00,118.74,118.769,118.739,118.769,746999993.0
2005-11-24 07:55:00,118.772,118.837,118.759,118.837,1067099997.0
2005-11-24 08:00:00,118.847,118.852,118.819,118.84,973600004.0
2005-11-24 08:05:00,118.849,118.863,118.822,118.843,1336099997.0
2005-11-24 08:10:00,118.845,118.908,118.845,118.873,1160100008.0
2005-11-24 08:15:00,118.873,118.875,118.842,118.847,777599999.0
2005-11-24 08:20:00,118.838,118.844,118.83,118.84,1023700000.0
2005-11-24 08:25:00,118.845,118.885,118.835,118.877,1173600001.0
2005-11-24 08:30:00,118.877,118.883,118.855,118.877,1273599995.0
2005-11-24 08:35:00,118.883,118.888,118.853,118.853,1017700009.0
2005-11-24 08:40:00,118.857,118.87,118.85,118.85,979400001.0
2005-11-24 08:45:00,118.848,118.872,118.848,118.866,1403900000.0
2005-11-24 08:50:00,118.867,118.905,118.865,118.877,1150400016.0
2005-11-24 08:55:00,118.87,118.902,118.87,118.88,1241200017.0
2005-11-24 09:00:00,118.883,118.895,118.855,118.855,913299998.0
2005-11-24 09:05:00,118.852,118.863,118.843,118.863,1330800004.0
2005-11-24 09:10:00,118.856,118.862,118.832,118.84,1357600011.0
2005-11-24 09:15:00,118.841,118.841,118.798,118.802,993400005.0
2005-11-24 09:20:00,118.802,118.81,118.753,118.808,1046900004.0
2005-11-24 09:25:00,118.814,118.821,118.786,118.79,815300005.0
2005-11-24 09:30:00,118.792,118.803,118.784,118.802,691400005.0
2005-11-24 09:35:00,118.805,118.812,118.762,118.765,1294999995.0
2005-11-24 09:40:00,118.774,118.802,118.763,118.787,1364200008.0
2005-11-24 09:45:00,118.787,118.803,118.779,118.788,1016499984.0
2005-11-24 09:50:00,118.783,118.783,118.743,118.748,611999999.0
2005-11-24 09:55:00,118.759,118.764,118.742,118.752,1135999995.0
2005-11-24 10:00:00,118.75,118.755,118.735,118.74,902400010.0
2005-11-24 10:05:00,118.748,118.766,118.741,118.75,1193399991.0
2005-11-24 10:10:00,118.75,118.75,118.708,118.709,928299994.0
2005-11-24 10:15:00,118.705,118.72,118.69,118.695,1296099998.0
2005-11-24 10:20:00,118.71,118.737,118.71,118.728,924599993.0
2005-11-24 10:25:00,118.732,118.765,118.73,118.739,944400006.0
2005-11-24 10:30:00,118.742,118.742,118.719,118.72,1023900005.0
2005-11-24 10:35:00,118.72,118.724,118.702,118.707,940200010.0
2005-11-24 10:40:00,118.709,118.732,118.707,118.717,855299998.0
2005-11-24 10:45:00,118.732,118.789,118.732,118.789,840299995.0
2005-11-24 10:50:00,118.799,118.822,118.792,118.812,1302999991.0
2005-11-24 10:55:00,118.814,118.851,118.812,118.837,1218099997.0
2005-11-24 11:00:00,118.843,118.895,118.83,118.88,1268800009.0
2005-11-24 11:05:00,118.878,118.92,118.873,118.912,1264000013.0
2005-11-24 11:10:00,118.908,118.953,118.887,118.945,1250399986.0
2005-11-24 11:15:00,118.94,118.947,118.902,118.902,864300014.0
2005-11-24 11:20:00,118.908,118.911,118.859,118.87,1095600009.0
2005-11-24 11:25:00,118.869,118.92,118.848,118.848,1125999992.0
2005-11-24 11:30:00,118.848,118.852,118.791,118.822,997599998.0
2005-11-24 11:35:00,118.827,118.846,118.815,118.846,860300001.0
2005-11-24 11:40:00,118.833,118.876,118.825,118.865,985999993.0
2005-11-24 11:45:00,118.87,118.904,118.849,118.891,1026100004.0
2005-11-24 11:50:00,118.889,118.93,118.878,118.914,1336400006.0
2005-11-24 11:55:00,118.913,118.937,118.911,118.929,1000600008.0
2005-11-24 12:00:00,118.928,118.933,118.908,118.908,976100001.0
2005-11-24 12:05:00,118.905,118.905,118.843,118.843,1092500004.0
2005-11-24 12:10:00,118.846,118.875,118.846,118.858,1417000003.0
2005-11-24 12:15:00,118.862,118.894,118.822,118.863,1558299980.0
2005-11-24 12:20:00,118.86,118.861,118.833,118.853,1086700000.0
2005-11-24 12:25:00,118.845,118.85,118.791,118.793,1111199999.0
2005-11-24 12:30:00,118.778,118.778,118.672,118.696,1067500004.0
2005-11-24 12:35:00,118.705,118.711,118.683,118.71,861300006.0
2005-11-24 12:40:00,118.715,118.761,118.712,118.743,1055700004.0
2005-11-24 12:45:00,118.753,118.753,118.682,118.682,1799999994.0
2005-11-24 12:50:00,118.678,118.711,118.678,118.707,960199993.0
2005-11-24 12:55:00,118.717,118.731,118.616,118.625,1137200006.0
2005-11-24 13:00:00,118.632,118.705,118.624,118.705,942799992.0
2005-11-24 13:05:00,118.698,118.709,118.655,118.677,822000015.0
2005-11-24 13:10:00,118.69,118.721,118.688,118.717,1006200003.0
2005-11-24 13:15:00,118.72,118.728,118.715,118.719,902700010.0
2005-11-24 13:20:00,118.718,118.755,118.713,118.714,1490700014.0
2005-11-24 13:25:00,118.708,118.708,118.668,118.685,1003300004.0
2005-11-24 13:30:00,118.686,118.752,118.684,118.752,1639799988.0
2005-11-24 13:35:00,118.754,118.786,118.735,118.735,1134600005.0
2005-11-24 13:40:00,118.733,118.771,118.733,118.742,1175200013.0
2005-11-24 13:45:00,118.741,118.807,118.73,118.807,1131299998.0
2005-11-24 13:50:00,118.817,118.824,118.774,118.777,1134500002.0
2005-11-24 13:55:00,118.777,118.783,118.732,118.733,1418400001.0
2005-11-24 14:00:00,118.739,118.744,118.704,118.738,1024200015.0
2005-11-24 14:05:00,118.736,118.738,118.696,118.728,1109299989.0
2005-11-24 14:10:00,118.73,118.737,118.707,118.71,903499997.0
2005-11-24 14:15:00,118.72,118.765,118.711,118.718,1364200000.0
2005-11-24 14:20:00,118.706,118.748,118.704,118.735,1087400005.0
2005-11-24 14:25:00,118.737,118.762,118.734,118.737,884600000.0
2005-11-24 14:30:00,118.732,118.768,118.73,118.763,929000003.0
2005-11-24 14:35:00,118.761,118.799,118.759,118.795,964200003.0
2005-11-24 14:40:00,118.799,118.82,118.762,118.811,1247900012.0
2005-11-24 14:45:00,118.805,118.833,118.802,118.815,1081499996.0
2005-11-24 14:50:00,118.813,118.823,118.797,118.815,978699998.0
2005-11-24 14:55:00,118.815,118.825,118.805,118.82,969800000.0
2005-11-24 15:00:00,118.82,118.832,118.778,118.78,951800000.0
2005-11-24 15:05:00,118.785,118.787,118.748,118.775,863199989.0
2005-11-24 15:10:00,118.775,118.814,118.775,118.813,1091800001.0
2005-11-24 15:15:00,118.81,118.838,118.81,118.814,1114800009.0
2005-11-24 15:20:00,118.814,118.814,118.767,118.77,1333899994.0
2005-11-24 15:25:00,118.767,118.787,118.762,118.787,726499996.0
2005-11-24 15:30:00,118.8,118.874,118.8,118.851,1116800007.0
2005-11-24 15:35:00,118.858,118.865,118.835,118.84,1044699988.0
2005-11-24 15:40:00,118.843,118.845,118.822,118.822,937000003.0
2005-11-24 15:45:00,118.821,118.821,118.781,118.794,1138100001.0
2005-11-24 15:50:00,118.795,118.795,118.767,118.789,1081900006.0
2005-11-24 15:55:00,118.782,118.788,118.744,118.755,1164599999.0
2005-11-24 16:00:00,118.756,118.794,118.756,118.771,1214799998.0
2005-11-24 16:05:00,118.77,118.786,118.765,118.784,889200007.0
2005-11-24 16:10:00,118.793,118.795,118.767,118.787,823699990.0
2005-11-24 16:15:00,118.785,118.854,118.785,118.848,1065000005.0
2005-11-24 16:20:00,118.851,118.897,118.832,118.874,1166099994.0
2005-11-24 16:25:00,118.875,118.898,118.858,118.867,1204099996.0
2005-11-24 16:30:00,118.872,118.9,118.86,118.86,1093300013.0
2005-11-24 16:35:00,118.865,118.883,118.85,118.87,1231199994.0
2005-11-24 16:40:00,118.869,118.872,118.849,118.865,930200008.0
2005-11-24 16:45:00,118.867,118.873,118.845,118.861,1163599990.0
2005-11-24 16:50:00,118.858,118.865,118.84,118.853,1236100001.0
2005-11-24 16:55:00,118.847,118.862,118.838,118.844,960300003.0
2005-11-24 17:00:00,118.84,118.84,118.805,118.821,1436799998.0
2005-11-24 17:05:00,118.824,118.847,118.824,118.828,979299995.0
2005-11-24 17:10:00,118.833,118.842,118.818,118.823,1030000000.0
2005-11-24 17:15:00,118.82,118.826,118.797,118.797,1291400016.0
2005-11-24 17:20:00,118.802,118.836,118.784,118.83,951699994.0
2005-11-24 17:25:00,118.838,118.849,118.815,118.817,983799991.0
2005-11-24 17:30:00,118.819,118.825,118.81,118.817,872000000.0
2005-11-24 17:35:00,118.822,118.862,118.822,118.849,992300010.0
2005-11-24 17:40:00,118.838,118.85,118.796,118.813,1035600007.0
2005-11-24 17:45:00,118.81,118.815,118.795,118.795,786100004.0
2005-11-24 17:50:00,118.798,118.822,118.798,118.822,1143500001.0
2005-11-24 17:55:00,118.819,118.825,118.798,118.802,787599997.0
2005-11-24 18:00:00,118.784,118.88,118.768,118.85,7927200051.0
2005-11-24 18:05:00,118.86,118.88,118.86,118.87,9910000055.0
2005-11-24 18:10:00,118.88,118.88,118.757,118.87,5942200026.0
2005-11-24 18:15:00,118.88,118.89,118.788,118.88,10164200000.0
2005-11-24 18:20:00,118.89,118.94,118.89,118.94,10573999970.0
2005-11-24 18:25:00,118.93,118.94,118.8,118.94,8954599982.0
2005-11-24 18:30:00,118.84,118.92,118.837,118.92,7333799989.0
2005-11-24 18:35:00,118.91,118.93,118.855,118.858,6732299986.0
2005-11-24 18:40:00,118.855,118.856,118.79,118.79,7103899957.0
2005-11-24 18:45:00,118.792,118.825,118.792,118.82,6200900011.0
2005-11-24 18:50:00,118.818,118.828,118.761,118.761,7402799985.0
2005-11-24 18:55:00,118.751,118.844,118.751,118.836,6304700008.0
2005-11-24 19:00:00,118.837,118.859,118.837,118.852,4909900012.0
2005-11-24 19:05:00,118.845,118.92,118.835,118.86,6051400005.0
2005-11-24 19:10:00,118.863,118.877,118.85,118.857,3465999989.0
2005-11-24 19:15:00,118.858,118.877,118.829,118.876,6373800007.0
2005-11-24 19:20:00,118.878,118.928,118.874,118.918,4025199989.0
2005-11-24 19:25:00,118.915,118.926,118.914,118.923,6561900001.0
2005-11-24 19:30:00,118.922,118.928,118.878,118.905,5879199998.0
2005-11-24 19:35:00,118.904,118.918,118.892,118.915,4561400005.0
2005-11-24 19:40:00,118.915,118.919,118.893,118.908,4422500012.0
2005-11-24 19:45:00,118.905,118.918,118.888,118.902,4483600026.0
2005-11-24 19:50:00,118.907,118.922,118.9,118.913,5343200010.0
2005-11-24 19:55:00,118.907,118.915,118.895,118.905,4184499983.0
2005-11-24 20:00:00,118.907,118.915,118.898,118.907,3822100009.0
2005-11-24 20:05:00,118.9,118.907,118.895,118.9,4853499983.0
2005-11-24 20:10:00,118.905,118.914,118.897,118.905,4832899998.0
2005-11-24 20:15:00,118.905,118.917,118.895,118.913,4417699995.0
2005-11-24 20:20:00,118.91,118.915,118.905,118.907,4648300014.0
2005-11-24 20:25:00,118.912,118.912,118.895,118.9,5091599997.0
2005-11-24 20:30:00,118.915,118.918,118.903,118.906,1279799993.0
2005-11-24 20:35:00,118.907,118.913,118.895,118.905,3644400016.0
2005-11-24 20:40:00,118.905,118.907,118.892,118.905,5865200027.0
2005-11-24 20:45:00,118.905,118.907,118.895,118.9,7126100037.0
2005-11-24 20:50:00,118.9,118.907,118.9,118.907,4427500003.0
2005-11-24 20:55:00,118.907,118.91,118.892,118.91,6947399998.0
2005-11-24 21:00:00,118.895,118.895,118.885,118.895,3980800006.0
2005-11-24 21:05:00,118.895,118.898,118.862,118.872,4269699997.0
2005-11-24 21:10:00,118.875,118.88,118.865,118.87,3603499995.0
2005-11-24 21:15:00,118.871,118.893,118.869,118.885,7070600000.0
2005-11-24 21:20:00,118.885,118.888,118.862,118.87,6471100016.0
2005-11-24 21:25:00,118.873,118.873,118.855,118.857,4230400026.0
2005-11-24 21:30:00,118.86,118.868,118.857,118.86,2840899984.0
2005-11-24 21:35:00,118.865,118.865,118.857,118.865,1781900017.0
2005-11-24 21:40:00,118.865,118.872,118.848,118.865,4566099999.0
2005-11-24 21:45:00,118.865,118.868,118.855,118.865,3179900015.0
2005-11-24 21:50:00,118.865,118.868,118.858,118.865,1737800000.0
2005-11-24 21:55:00,118.863,118.904,118.858,118.899,1804899995.0
2005-11-24 22:00:00,118.896,118.901,118.858,118.88,4029099998.0
2005-11-24 22:05:00,118.88,118.88,118.863,118.87,1275599996.0
2005-11-24 22:10:00,118.877,118.9,118.874,118.875,1647999994.0
2005-11-24 22:15:00,118.877,118.898,118.875,118.895,1989599990.0
2005-11-24 22:20:00,118.897,118.903,118.885,118.888,1038199989.0
2005-11-24 22:25:00,118.895,118.895,118.883,118.883,2278300012.0
2005-11-24 22:30:00,118.888,118.888,118.873,118.875,2320200009.0
2005-11-24 22:35:00,118.88,118.916,118.875,118.89,1904199996.0
2005-11-24 22:40:00,118.89,118.9,118.882,118.89,1545800000.0
2005-11-24 22:45:00,118.895,118.895,118.87,118.88,1745099996.0
2005-11-24 22:50:00,118.875,118.895,118.87,118.89,1787300012.0
2005-11-24 22:55:00,118.895,118.898,118.87,118.875,1592899999.0
2005-11-24 23:00:00,118.875,118.902,118.875,118.897,1127299996.0
2005-11-24 23:05:00,118.899,118.905,118.888,118.89,1040100011.0
2005-11-24 23:10:00,118.89,118.905,118.886,118.9,1356999995.0
2005-11-24 23:15:00,118.898,118.907,118.895,118.9,1054100001.0
2005-11-24 23:20:00,118.898,118.905,118.888,118.9,931099994.0
2005-11-24 23:25:00,118.904,118.904,118.887,118.89,1164500010.0
2005-11-24 23:30:00,118.893,118.897,118.885,118.893,1076399998.0
2005-11-24 23:35:00,118.897,118.915,118.895,118.896,738400003.0
2005-11-24 23:40:00,118.879,118.886,118.87,118.87,855099990.0
2005-11-24 23:45:00,118.875,118.885,118.867,118.88,1156800014.0
2005-11-24 23:50:00,118.877,118.915,118.877,118.906,785699998.0
2005-11-24 23:55:00,118.91,118.925,118.885,118.885,1109800004.0
2005-11-25 00:00:00,118.9,118.943,118.9,118.925,1171800000.0
2005-11-25 00:05:00,118.94,118.943,118.899,118.943,1135599986.0
2005-11-25 00:10:00,118.95,118.954,118.908,118.908,993099991.0
2005-11-25 00:15:00,118.917,118.946,118.907,118.908,1153200002.0
2005-11-25 00:20:00,118.905,118.93,118.892,118.905,1260000003.0
2005-11-25 00:25:00,118.888,118.93,118.887,118.911,983900007.0
2005-11-25 00:30:00,118.92,118.925,118.88,118.901,925600009.0
2005-11-25 00:35:00,118.925,118.949,118.902,118.931,1193800004.0
2005-11-25 00:40:00,118.953,118.955,118.885,118.888,1348700007.0
2005-11-25 00:45:00,118.895,118.895,118.879,118.892,939700011.0
2005-11-25 00:50:00,118.895,118.895,118.877,118.888,819800006.0
2005-11-25 00:55:00,118.89,118.895,118.885,118.895,715400001.0
2005-11-25 01:00:00,118.888,118.913,118.888,118.913,1013400006.0
2005-11-25 01:05:00,118.903,118.925,118.902,118.92,884799991.0
2005-11-25 01:10:00,118.926,118.934,118.899,118.91,755899996.0
2005-11-25 01:15:00,118.915,118.924,118.907,118.924,995099985.0
2005-11-25 01:20:00,118.925,118.925,118.907,118.915,561200005.0
2005-11-25 01:25:00,118.912,118.943,118.912,118.933,946699994.0
2005-11-25 01:30:00,118.925,119.055,118.925,119.055,1320199993.0
2005-11-25 01:35:00,119.066,119.066,119.014,119.027,971100013.0
2005-11-25 01:40:00,119.031,119.115,119.022,119.101,870299993.0
2005-11-25 01:45:00,119.091,119.131,119.067,119.131,1046999993.0
2005-11-25 01:50:00,119.12,119.127,119.079,119.1,1050000015.0
2005-11-25 01:55:00,119.094,119.124,119.075,119.089,858700005.0
2005-11-25 02:00:00,119.093,119.162,119.093,119.125,1348200001.0
2005-11-25 02:05:00,119.128,119.163,119.113,119.138,1101900001.0
2005-11-25 02:10:00,119.133,119.192,119.118,119.169,1397299994.0
2005-11-25 02:15:00,119.167,119.189,119.152,119.187,1011499999.0
2005-11-25 02:20:00,119.192,119.227,119.192,119.209,1097499991.0
2005-11-25 02:25:00,119.208,119.228,119.202,119.21,1143699999.0
2005-11-25 02:30:00,119.215,119.247,119.195,119.243,1334000001.0
2005-11-25 02:35:00,119.235,119.264,119.234,119.25,1127899992.0
2005-11-25 02:40:00,119.252,119.259,119.237,119.253,1043800003.0
2005-11-25 02:45:00,119.249,119.253,119.229,119.232,1059499998.0
2005-11-25 02:50:00,119.228,119.284,119.226,119.277,1073500001.0
2005-11-25 02:55:00,119.281,119.281,119.228,119.238,931599998.0
2005-11-25 03:00:00,119.237,119.239,119.187,119.225,1164899998.0
2005-11-25 03:05:00,119.222,119.251,119.216,119.247,1218000021.0
2005-11-25 03:10:00,119.244,119.294,119.236,119.272,1250900015.0
2005-11-25 03:15:00,119.278,119.291,119.261,119.269,876499991.0
2005-11-25 03:20:00,119.262,119.282,119.242,119.253,1292799985.0
2005-11-25 03:25:00,119.25,119.26,119.229,119.255,1130799988.0
2005-11-25 03:30:00,119.257,119.287,119.185,119.185,1119699997.0
2005-11-25 03:35:00,119.172,119.238,119.172,119.223,862199997.0
2005-11-25 03:40:00,119.223,119.223,119.179,119.18,900399994.0
2005-11-25 03:45:00,119.177,119.22,119.169,119.208,824099995.0
2005-11-25 03:50:00,119.211,119.211,119.168,119.173,1200000011.0
2005-11-25 03:55:00,119.167,119.188,119.158,119.165,1184100000.0
2005-11-25 04:00:00,119.18,119.208,119.158,119.204,1249299992.0
2005-11-25 04:05:00,119.203,119.249,119.198,119.222,1179199992.0
2005-11-25 04:10:00,119.22,119.235,119.216,119.218,840700004.0
2005-11-25 04:15:00,119.215,119.241,119.191,119.241,1195500000.0
2005-11-25 04:20:00,119.247,119.258,119.235,119.239,1042299997.0
2005-11-25 04:25:00,119.223,119.223,119.178,119.201,1276699997.0
2005-11-25 04:30:00,119.202,119.225,119.194,119.225,1112199992.0
2005-11-25 04:35:00,119.221,119.224,119.196,119.2,1304800000.0
2005-11-25 04:40:00,119.208,119.264,119.202,119.251,999999990.0
2005-11-25 04:45:00,119.252,119.274,119.237,119.259,1061000001.0
2005-11-25 04:50:00,119.255,119.262,119.232,119.245,864399998.0
2005-11-25 04:55:00,119.242,119.243,119.216,119.221,728399997.0
2005-11-25 05:00:00,119.227,119.261,119.227,119.25,762099998.0
2005-11-25 05:05:00,119.255,119.272,119.245,119.255,1148599996.0
2005-11-25 05:10:00,119.252,119.253,119.233,119.244,815899996.0
2005-11-25 05:15:00,119.236,119.245,119.225,119.225,912799999.0
2005-11-25 05:20:00,119.235,119.246,119.231,119.233,1183000009.0
2005-11-25 05:25:00,119.23,119.245,119.219,119.24,680299997.0
2005-11-25 05:30:00,119.243,119.258,119.232,119.257,1398800003.0
2005-11-25 05:35:00,119.263,119.263,119.243,119.263,955699998.0
2005-11-25 05:40:00,119.263,119.263,119.245,119.258,1128500007.0
2005-11-25 05:45:00,119.266,119.269,119.227,119.24,950700010.0
2005-11-25 05:50:00,119.245,119.264,119.236,119.24,792500001.0
2005-11-25 05:55:00,119.238,119.252,119.237,119.245,1126900001.0
2005-11-25 06:00:00,119.242,119.264,119.242,119.248,989800002.0
2005-11-25 06:05:00,119.252,119.273,119.243,119.273,963300002.0
2005-11-25 06:10:00,119.271,119.278,119.251,119.251,983999997.0
2005-11-25 06:15:00,119.248,119.253,119.237,119.251,828500002.0
2005-11-25 06:20:00,119.248,119.253,119.236,119.247,1163500010.0
2005-11-25 06:25:00,119.248,119.258,119.245,119.25,1562499998.0
2005-11-25 06:30:00,119.25,119.265,119.238,119.26,1051700009.0
2005-11-25 06:35:00,119.265,119.267,119.252,119.26,1395000004.0
2005-11-25 06:40:00,119.267,119.267,119.25,119.25,810899996.0
2005-11-25 06:45:00,119.245,119.258,119.231,119.236,812799995.0
2005-11-25 06:50:00,119.238,119.248,119.231,119.237,1172700007.0
2005-11-25 06:55:00,119.23,119.265,119.23,119.265,703099997.0
2005-11-25 07:00:00,119.257,119.265,119.252,119.26,802599998.0
2005-11-25 07:05:00,119.259,119.276,119.253,119.269,1277900000.0
2005-11-25 07:10:00,119.264,119.273,119.252,119.252,1081299998.0
2005-11-25 07:15:00,119.257,119.265,119.251,119.265,816399993.0
2005-11-25 07:20:00,119.265,119.272,119.253,119.268,1027100009.0
2005-11-25 07:25:00,119.268,119.275,119.255,119.265,1123700012.0
2005-11-25 07:30:00,119.26,119.267,119.248,119.262,1636500013.0
2005-11-25 07:35:00,119.254,119.268,119.247,119.265,915000000.0
2005-11-25 07:40:00,119.262,119.262,119.245,119.252,921399998.0
2005-11-25 07:45:00,119.25,119.267,119.248,119.265,938200004.0
2005-11-25 07:50:00,119.26,119.265,119.243,119.252,902199991.0
2005-11-25 07:55:00,119.258,119.262,119.224,119.235,1498200004.0
2005-11-25 08:00:00,119.226,119.234,119.211,119.229,803199992.0
2005-11-25 08:05:00,119.235,119.235,119.164,119.184,1429299998.0
2005-11-25 08:10:00,119.182,119.217,119.182,119.2,966800000.0
2005-11-25 08:15:00,119.201,119.221,119.192,119.221,1040800007.0
2005-11-25 08:20:00,119.22,119.227,119.212,119.22,915100006.0
2005-11-25 08:25:00,119.228,119.237,119.219,119.235,990100008.0
2005-11-25 08:30:00,119.23,119.233,119.197,119.203,1144800007.0
2005-11-25 08:35:00,119.202,119.205,119.182,119.182,839400010.0
2005-11-25 08:40:00,119.183,119.202,119.175,119.18,1095299983.0
2005-11-25 08:45:00,119.181,119.199,119.181,119.188,1192500014.0
2005-11-25 08:50:00,119.187,119.205,119.185,119.202,1293499994.0
2005-11-25 08:55:00,119.195,119.203,119.187,119.199,1008899996.0
2005-11-25 09:00:00,119.199,119.199,119.172,119.19,1282900006.0
2005-11-25 09:05:00,119.193,119.193,119.171,119.193,742099999.0
2005-11-25 09:10:00,119.19,119.218,119.181,119.202,1246200009.0
2005-11-25 09:15:00,119.207,119.229,119.202,119.222,1185899995.0
2005-11-25 09:20:00,119.211,119.218,119.193,119.202,978300007.0
2005-11-25 09:25:00,119.204,119.22,119.189,119.197,1065800002.0
2005-11-25 09:30:00,119.195,119.198,119.159,119.198,712300004.0
2005-11-25 09:35:00,119.205,119.222,119.194,119.21,1488900005.0
2005-11-25 09:40:00,119.218,119.231,119.207,119.208,1071200006.0
2005-11-25 09:45:00,119.212,119.247,119.176,119.187,905599990.0
2005-11-25 09:50:00,119.181,119.22,119.173,119.207,1198600005.0
2005-11-25 09:55:00,119.222,119.245,119.22,119.245,890899999.0
2005-11-25 10:00:00,119.248,119.259,119.22,119.232,1133900003.0
2005-11-25 10:05:00,119.237,119.249,119.226,119.246,1187699988.0
2005-11-25 10:10:00,119.254,119.267,119.248,119.265,833600016.0
2005-11-25 10:15:00,119.262,119.354,119.248,119.339,1425700005.0
2005-11-25 10:20:00,119.353,119.353,119.244,119.248,977700001.0
2005-11-25 10:25:00,119.25,119.261,119.235,119.24,1058400004.0
2005-11-25 10:30:00,119.243,119.243,119.166,119.189,911900005.0
2005-11-25 10:35:00,119.19,119.223,119.181,119.223,637099995.0
2005-11-25 10:40:00,119.225,119.256,119.212,119.245,918899997.0
2005-11-25 10:45:00,119.248,119.263,119.242,119.246,883999999.0
2005-11-25 10:50:00,119.252,119.348,119.242,119.339,1040299990.0
2005-11-25 10:55:00,119.342,119.354,119.319,119.319,1364600006.0
2005-11-25 11:00:00,119.32,119.326,119.301,119.312,1243399997.0
2005-11-25 11:05:00,119.31,119.339,119.31,119.319,1117000012.0
2005-11-25 11:10:00,119.32,119.324,119.304,119.315,1238100001.0
2005-11-25 11:15:00,119.312,119.328,119.303,119.303,992100004.0
2005-11-25 11:20:00,119.302,119.317,119.289,119.31,955000004.0
2005-11-25 11:25:00,119.308,119.325,119.276,119.317,1088600002.0
2005-11-25 11:30:00,119.32,119.353,119.317,119.347,1107599997.0
2005-11-25 11:35:00,119.345,119.366,119.335,119.366,999399999.0
2005-11-25 11:40:00,119.353,119.401,119.348,119.36,879400010.0
2005-11-25 11:45:00,119.364,119.389,119.352,119.37,1066700011.0
2005-11-25 11:50:00,119.37,119.377,119.361,119.367,1447399990.0
2005-11-25 11:55:00,119.363,119.373,119.281,119.281,1094600000.0
2005-11-25 12:00:00,119.283,119.295,119.275,119.295,1234200003.0
2005-11-25 12:05:00,119.3,119.305,119.262,119.292,1033200004.0
2005-11-25 12:10:00,119.296,119.34,119.242,119.253,1016599996.0
2005-11-25 12:15:00,119.268,119.34,119.268,119.309,1161400019.0
2005-11-25 12:20:00,119.299,119.36,119.265,119.34,948200006.0
2005-11-25 12:25:00,119.326,119.328,119.314,119.32,918399998.0
2005-11-25 12:30:00,119.319,119.335,119.305,119.327,1199200011.0
2005-11-25 12:35:00,119.337,119.37,119.334,119.339,1106900000.0
2005-11-25 12:40:00,119.345,119.345,119.313,119.313,878500000.0
2005-11-25 12:45:00,119.323,119.329,119.297,119.311,1381999999.0
2005-11-25 12:50:00,119.307,119.321,119.246,119.275,1099199991.0
2005-11-25 12:55:00,119.277,119.323,119.277,119.287,1063100009.0
2005-11-25 13:00:00,119.287,119.343,119.287,119.339,1347600004.0
2005-11-25 13:05:00,119.34,119.351,119.324,119.324,767199998.0
2005-11-25 13:10:00,119.328,119.335,119.314,119.33,914100000.0
2005-11-25 13:15:00,119.328,119.332,119.273,119.286,991300003.0
2005-11-25 13:20:00,119.292,119.33,119.292,119.327,1293400007.0
2005-11-25 13:25:00,119.334,119.343,119.325,119.336,699899997.0
2005-11-25 13:30:00,119.338,119.369,119.338,119.366,1484000013.0
2005-11-25 13:35:00,119.366,119.392,119.36,119.368,1180899993.0
2005-11-25 13:40:00,119.367,119.429,119.367,119.402,1304500003.0
2005-11-25 13:45:00,119.401,119.414,119.397,119.408,1076200008.0
2005-11-25 13:50:00,119.415,119.421,119.4,119.416,1091500009.0
2005-11-25 13:55:00,119.415,119.415,119.4,119.405,1386499998.0
2005-11-25 14:00:00,119.408,119.409,119.382,119.382,1094599997.0
2005-11-25 14:05:00,119.38,119.412,119.377,119.38,933500002.0
2005-11-25 14:10:00,119.39,119.399,119.375,119.378,1038099995.0
2005-11-25 14:15:00,119.384,119.389,119.367,119.367,1398600007.0
2005-11-25 14:20:00,119.365,119.383,119.355,119.355,1076199997.0
2005-11-25 14:25:00,119.362,119.372,119.358,119.365,1339599991.0
2005-11-25 14:30:00,119.36,119.376,119.355,119.372,889899997.0
2005-11-25 14:35:00,119.369,119.375,119.358,119.358,778699999.0
2005-11-25 14:40:00,119.358,119.371,119.348,119.353,1181800000.0
2005-11-25 14:45:00,119.357,119.423,119.357,119.4,803999996.0
2005-11-25 14:50:00,119.397,119.415,119.383,119.415,1145800004.0
2005-11-25 14:55:00,119.412,119.437,119.392,119.422,825999996.0
2005-11-25 15:00:00,119.415,119.415,119.37,119.37,1144100011.0
2005-11-25 15:05:00,119.378,119.392,119.375,119.385,1142999999.0
2005-11-25 15:10:00,119.382,119.382,119.331,119.366,973100002.0
2005-11-25 15:15:00,119.362,119.362,119.325,119.332,874699998.0
2005-11-25 15:20:00,119.336,119.343,119.317,119.321,1469499997.0
2005-11-25 15:25:00,119.322,119.345,119.321,119.336,1010299995.0
2005-11-25 15:30:00,119.342,119.342,119.309,119.321,854799995.0
2005-11-25 15:35:00,119.323,119.345,119.307,119.34,935200000.0
2005-11-25 15:40:00,119.343,119.374,119.331,119.331,1188999994.0
2005-11-25 15:45:00,119.333,119.377,119.325,119.372,1226699993.0
2005-11-25 15:50:00,119.379,119.414,119.379,119.384,719600002.0
2005-11-25 15:55:00,119.385,119.437,119.381,119.408,1013399997.0
2005-11-25 16:00:00,119.405,119.414,119.384,119.411,1320200008.0
2005-11-25 16:05:00,119.421,119.429,119.391,119.416,1150900008.0
2005-11-25 16:10:00,119.418,119.423,119.395,119.404,1077600004.0
2005-11-25 16:15:00,119.404,119.427,119.404,119.406,962800000.0
2005-11-25 16:20:00,119.411,119.439,119.391,119.436,1379099993.0
2005-11-25 16:25:00,119.445,119.445,119.384,119.387,1025899997.0
2005-11-25 16:30:00,119.378,119.378,119.327,119.329,1016000000.0
2005-11-25 16:35:00,119.321,119.333,119.302,119.33,1421800006.0
2005-11-25 16:40:00,119.331,119.353,119.325,119.336,969699993.0
2005-11-25 16:45:00,119.337,119.355,119.327,119.337,972000010.0
2005-11-25 16:50:00,119.337,119.375,119.337,119.375,870199997.0
2005-11-25 16:55:00,119.369,119.545,119.369,119.507,1246000004.0
2005-11-25 17:00:00,119.509,119.543,119.477,119.489,1420699987.0
2005-11-25 17:05:00,119.497,119.555,119.497,119.539,938300002.0
2005-11-25 17:10:00,119.545,119.66,119.541,119.638,1367300004.0
2005-11-25 17:15:00,119.635,119.67,119.626,119.626,1443100007.0
2005-11-25 17:20:00,119.634,119.658,119.627,119.64,997899994.0
2005-11-25 17:25:00,119.646,119.65,119.616,119.643,1053799997.0
2005-11-25 17:30:00,119.641,119.641,119.608,119.622,1027900001.0
2005-11-25 17:35:00,119.622,119.654,119.596,119.654,954299996.0
2005-11-25 17:40:00,119.653,119.66,119.634,119.654,842100004.0
2005-11-25 17:45:00,119.652,119.661,119.644,119.644,969400006.0
2005-11-25 17:50:00,119.648,119.664,119.642,119.656,1693699982.0
2005-11-25 17:55:00,119.653,119.667,119.629,119.657,855200007.0
2005-11-25 18:00:00,119.648,119.663,119.62,119.63,7852800021.0
2005-11-25 18:05:00,119.64,119.65,119.61,119.62,9473000020.0
2005-11-25 18:10:00,119.63,119.64,119.613,119.63,9811400012.0
2005-11-25 18:15:00,119.64,119.65,119.577,119.65,9897900011.0
2005-11-25 18:20:00,119.66,119.66,119.62,119.62,7231600036.0
2005-11-25 18:25:00,119.63,119.65,119.602,119.65,9543499980.0
2005-11-25 18:30:00,119.6,119.66,119.592,119.66,3601899982.0
2005-11-25 18:35:00,119.592,119.626,119.592,119.597,4524399975.0
2005-11-25 18:40:00,119.595,119.598,119.57,119.596,6194699993.0
2005-11-25 18:45:00,119.596,119.621,119.586,119.602,5710800040.0
2005-11-25 18:50:00,119.604,119.618,119.602,119.613,8606300012.0
2005-11-25 18:55:00,119.613,119.646,119.613,119.633,6354399984.0
2005-11-25 19:00:00,119.63,119.63,119.596,119.626,5262800012.0
2005-11-25 19:05:00,119.628,119.629,119.594,119.6,4179699993.0
2005-11-25 19:10:00,119.606,119.625,119.603,119.607,3927500016.0
2005-11-25 19:15:00,119.613,119.635,119.613,119.629,6510199992.0
2005-11-25 19:20:00,119.63,119.65,119.602,119.607,5751099997.0
2005-11-25 19:25:00,119.604,119.633,119.597,119.633,6178199994.0
2005-11-25 19:30:00,119.631,119.657,119.625,119.655,5828599976.0
2005-11-25 19:35:00,119.655,119.657,119.643,119.648,4153799999.0
2005-11-25 19:40:00,119.647,119.661,119.634,119.653,4698500003.0
2005-11-25 19:45:00,119.655,119.664,119.635,119.655,4080399986.0
2005-11-25 19:50:00,119.656,119.664,119.642,119.646,4906499998.0
2005-11-25 19:55:00,119.64,119.653,119.604,119.642,4428099995.0
2005-11-25 20:00:00,119.647,119.659,119.614,119.625,3829499989.0
2005-11-25 20:05:00,119.62,119.651,119.619,119.641,5352899983.0
2005-11-25 20:10:00,119.645,119.648,119.632,119.636,4619099983.0
2005-11-25 20:15:00,119.635,119.638,119.625,119.634,4649800011.0
2005-11-25 20:20:00,119.63,119.638,119.62,119.625,5372099980.0
2005-11-25 20:25:00,119.631,119.631,119.6,119.6,5129199983.0
2005-11-25 20:30:00,119.6,119.627,119.58,119.625,7358100004.0
2005-11-25 20:35:00,119.627,119.637,119.623,119.627,3425199998.0
2005-11-25 20:40:00,119.616,119.625,119.592,119.604,5240299977.0
2005-11-25 20:45:00,119.605,119.608,119.59,119.6,7222200020.0
2005-11-25 20:50:00,119.601,119.615,119.585,119.597,4487699991.0
2005-11-25 20:55:00,119.599,119.62,119.592,119.62,7514600010.0
2005-11-25 21:00:00,119.603,119.605,119.589,119.605,4903999999.0
2005-11-25 21:05:00,119.605,119.608,119.595,119.605,4067500015.0
2005-11-25 21:10:00,119.605,119.615,119.595,119.6,3540899990.0
2005-11-25 21:15:00,119.599,119.606,119.587,119.595,6139300021.0
2005-11-25 21:20:00,119.595,119.607,119.587,119.6,6677999990.0
2005-11-25 21:25:00,119.605,119.608,119.586,119.587,4730500011.0
2005-11-25 21:30:00,119.587,119.587,119.568,119.58,2713300027.0
2005-11-25 21:35:00,119.585,119.585,119.569,119.577,1951300002.0
2005-11-25 21:40:00,119.575,119.585,119.558,119.585,4512100000.0
2005-11-25 21:45:00,119.585,119.596,119.575,119.595,3425399998.0
2005-11-25 21:50:00,119.595,119.622,119.593,119.615,1600800011.0
2005-11-25 21:55:00,119.613,119.616,119.597,119.61,1594699996.0
2005-11-25 22:00:00,119.606,119.614,119.564,119.571,4228899998.0
2005-11-25 22:05:00,119.568,119.583,119.553,119.557,993100008.0
2005-11-25 22:10:00,119.56,119.56,119.528,119.535,1579500001.0
2005-11-25 22:15:00,119.54,119.547,119.535,119.545,2206100000.0
2005-11-25 22:20:00,119.545,119.545,119.525,119.528,1007799993.0
2005-11-25 22:25:00,119.535,119.545,119.528,119.532,2143800024.0
2005-11-25 22:30:00,119.54,119.586,119.537,119.555,2376000010.0
2005-11-25 22:35:00,119.56,119.565,119.535,119.54,1774000001.0
2005-11-25 22:40:00,119.54,119.545,119.524,119.528,1541700003.0
2005-11-25 22:45:00,119.532,119.537,119.518,119.53,1562800005.0
2005-11-25 22:50:00,119.529,119.555,119.529,119.55,1673999997.0
2005-11-25 22:55:00,119.551,119.581,119.551,119.565,1718999995.0
2005-11-25 23:00:00,119.565,119.592,119.565,119.577,954299986.0
2005-11-25 23:05:00,119.582,119.609,119.578,119.579,823499997.0
2005-11-25 23:10:00,119.571,119.592,119.571,119.589,1329699992.0
2005-11-25 23:15:00,119.589,119.61,119.589,119.6,929699998.0
2005-11-25 23:20:00,119.602,119.612,119.581,119.583,803500000.0
2005-11-25 23:25:00,119.587,119.595,119.562,119.562,1141399996.0
2005-11-25 23:30:00,119.561,119.568,119.535,119.564,950799986.0
2005-11-25 23:35:00,119.565,119.567,119.548,119.561,906000001.0
2005-11-25 23:40:00,119.562,119.598,119.557,119.59,980599994.0
2005-11-25 23:45:00,119.598,119.6,119.58,119.589,842999997.0
2005-11-25 23:50:00,119.589,119.6,119.573,119.588,869700015.0
2005-11-25 23:55:00,119.59,119.612,119.585,119.585,1112400003.0
2005-11-28 00:00:00,119.673,119.675,119.549,119.549,1066000003.0
2005-11-28 00:05:00,119.552,119.593,119.548,119.593,1086400002.0
2005-11-28 00:10:00,119.597,119.638,119.596,119.637,919100002.0
2005-11-28 00:15:00,119.642,119.65,119.632,119.634,1003700005.0
2005-11-28 00:20:00,119.642,119.682,119.639,119.653,1248800003.0
2005-11-28 00:25:00,119.652,119.665,119.63,119.645,939800001.0
2005-11-28 00:30:00,119.645,119.675,119.635,119.659,892600001.0
2005-11-28 00:35:00,119.657,119.665,119.653,119.665,1434899988.0
2005-11-28 00:40:00,119.668,119.668,119.655,119.658,1266399996.0
2005-11-28 00:45:00,119.665,119.681,119.655,119.668,1091700011.0
2005-11-28 00:50:00,119.672,119.688,119.668,119.68,812699991.0
2005-11-28 00:55:00,119.68,119.685,119.535,119.649,743000002.0
2005-11-28 01:00:00,119.677,119.685,119.633,119.649,922799999.0
2005-11-28 01:05:00,119.649,119.682,119.649,119.678,784800000.0
2005-11-28 01:10:00,119.685,119.685,119.67,119.677,976699987.0
2005-11-28 01:15:00,119.685,119.692,119.673,119.692,1277500001.0
2005-11-28 01:20:00,119.702,119.721,119.687,119.705,819700006.0
2005-11-28 01:25:00,119.7,119.713,119.699,119.713,1183399994.0
2005-11-28 01:30:00,119.705,119.714,119.685,119.708,1145700007.0
2005-11-28 01:35:00,119.714,119.714,119.694,119.698,1014700001.0
2005-11-28 01:40:00,119.703,119.705,119.695,119.705,846900006.0
2005-11-28 01:45:00,119.705,119.711,119.695,119.71,959899994.0
2005-11-28 01:50:00,119.697,119.714,119.681,119.696,985299990.0
2005-11-28 01:55:00,119.694,119.72,119.671,119.697,1025600005.0
2005-11-28 02:00:00,119.701,119.723,119.7,119.711,1021000000.0
2005-11-28 02:05:00,119.708,119.718,119.7,119.707,1328099995.0
2005-11-28 02:10:00,119.7,119.728,119.695,119.72,1224900006.0
2005-11-28 02:15:00,119.723,119.759,119.723,119.75,998199998.0
2005-11-28 02:20:00,119.75,119.775,119.75,119.757,1090400004.0
2005-11-28 02:25:00,119.757,119.775,119.754,119.76,896000005.0
2005-11-28 02:30:00,119.768,119.81,119.751,119.81,1144800002.0
2005-11-28 02:35:00,119.81,119.82,119.794,119.807,1062299996.0
2005-11-28 02:40:00,119.812,119.823,119.789,119.795,1365699990.0
2005-11-28 02:45:00,119.793,119.824,119.793,119.82,1198199982.0
2005-11-28 02:50:00,119.818,119.831,119.737,119.745,986499996.0
2005-11-28 02:55:00,119.756,119.762,119.73,119.739,979900006.0
2005-11-28 03:00:00,119.742,119.775,119.737,119.769,1077099991.0
2005-11-28 03:05:00,119.765,119.765,119.743,119.754,1001799991.0
2005-11-28 03:10:00,119.752,119.772,119.745,119.745,1296000015.0
2005-11-28 03:15:00,119.751,119.751,119.709,119.719,919700004.0
2005-11-28 03:20:00,119.718,119.763,119.713,119.763,1283999998.0
2005-11-28 03:25:00,119.765,119.8,119.75,119.795,1147200003.0
2005-11-28 03:30:00,119.784,119.796,119.752,119.752,1363600001.0
2005-11-28 03:35:00,119.745,119.804,119.742,119.804,945399993.0
2005-11-28 03:40:00,119.802,119.804,119.78,119.803,1210800005.0
2005-11-28 03:45:00,119.808,119.812,119.775,119.784,955900005.0
2005-11-28 03:50:00,119.793,119.797,119.781,119.797,1151599992.0
2005-11-28 03:55:00,119.795,119.838,119.792,119.825,972200006.0
2005-11-28 04:00:00,119.822,119.831,119.811,119.825,747299995.0
2005-11-28 04:05:00,119.822,119.823,119.798,119.798,1018799996.0
2005-11-28 04:10:00,119.803,119.813,119.792,119.813,868700000.0
2005-11-28 04:15:00,119.814,119.814,119.796,119.805,886599999.0
2005-11-28 04:20:00,119.803,119.806,119.793,119.798,863599991.0
2005-11-28 04:25:00,119.787,119.8,119.776,119.795,1254000002.0
2005-11-28 04:30:00,119.793,119.824,119.792,119.818,1281700011.0
2005-11-28 04:35:00,119.815,119.841,119.807,119.832,932800004.0
2005-11-28 04:40:00,119.839,119.856,119.836,119.849,990900007.0
2005-11-28 04:45:00,119.854,119.855,119.839,119.85,1435799993.0
2005-11-28 04:50:00,119.845,119.849,119.829,119.843,537800000.0
2005-11-28 04:55:00,119.845,119.845,119.825,119.841,953399998.0
2005-11-28 05:00:00,119.844,119.844,119.818,119.827,1277999997.0
2005-11-28 05:05:00,119.833,119.841,119.815,119.835,1127600004.0
2005-11-28 05:10:00,119.835,119.841,119.827,119.835,1093700006.0
2005-11-28 05:15:00,119.828,119.849,119.821,119.837,1320100010.0
2005-11-28 05:20:00,119.845,119.845,119.833,119.833,1197700016.0
2005-11-28 05:25:00,119.83,119.839,119.82,119.83,686700003.0
2005-11-28 05:30:00,119.833,119.85,119.825,119.848,1463699991.0
2005-11-28 05:35:00,119.852,119.852,119.83,119.845,1007000001.0
2005-11-28 05:40:00,119.847,119.854,119.828,119.83,1350500001.0
2005-11-28 05:45:00,119.836,119.843,119.825,119.83,931499999.0
2005-11-28 05:50:00,119.833,119.843,119.827,119.837,1143899994.0
2005-11-28 05:55:00,119.833,119.835,119.822,119.834,1096100005.0
2005-11-28 06:00:00,119.828,119.835,119.821,119.83,909000007.0
2005-11-28 06:05:00,119.835,119.836,119.823,119.827,925699998.0
2005-11-28 06:10:00,119.823,119.843,119.816,119.839,1279200002.0
2005-11-28 06:15:00,119.839,119.843,119.82,119.823,848900006.0
2005-11-28 06:20:00,119.817,119.829,119.816,119.825,1698500005.0
2005-11-28 06:25:00,119.825,119.835,119.815,119.829,1109100001.0
2005-11-28 06:30:00,119.83,119.836,119.819,119.83,1061199994.0
2005-11-28 06:35:00,119.838,119.845,119.811,119.818,922599999.0
2005-11-28 06:40:00,119.828,119.828,119.811,119.821,994100003.0
2005-11-28 06:45:00,119.81,119.81,119.788,119.799,813199996.0
2005-11-28 06:50:00,119.805,119.805,119.768,119.783,1080499998.0
2005-11-28 06:55:00,119.781,119.814,119.781,119.814,778299999.0
2005-11-28 07:00:00,119.804,119.822,119.792,119.792,1184100012.0
2005-11-28 07:05:00,119.79,119.826,119.79,119.81,1334899992.0
2005-11-28 07:10:00,119.807,119.823,119.8,119.812,800699994.0
2005-11-28 07:15:00,119.815,119.823,119.808,119.818,867800001.0
2005-11-28 07:20:00,119.817,119.829,119.816,119.82,995999995.0
2005-11-28 07:25:00,119.818,119.838,119.818,119.835,1139300010.0
2005-11-28 07:30:00,119.831,119.853,119.822,119.834,1414699994.0
2005-11-28 07:35:00,119.829,119.85,119.828,119.844,878900014.0
2005-11-28 07:40:00,119.845,119.845,119.825,119.825,811000001.0
2005-11-28 07:45:00,119.82,119.827,119.801,119.816,989699999.0
2005-11-28 07:50:00,119.82,119.831,119.813,119.822,1260500006.0
2005-11-28 07:55:00,119.828,119.832,119.807,119.828,1081999995.0
2005-11-28 08:00:00,119.84,119.84,119.763,119.77,800600000.0
2005-11-28 08:05:00,119.782,119.833,119.777,119.819,1129900002.0
2005-11-28 08:10:00,119.809,119.819,119.789,119.817,970700005.0
2005-11-28 08:15:00,119.82,119.834,119.811,119.821,1108300007.0
2005-11-28 08:20:00,119.815,119.828,119.808,119.811,904799991.0
2005-11-28 08:25:00,119.808,119.808,119.754,119.758,1519999996.0
2005-11-28 08:30:00,119.755,119.795,119.755,119.778,994999999.0
2005-11-28 08:35:00,119.782,119.783,119.763,119.763,1004100007.0
2005-11-28 08:40:00,119.769,119.789,119.758,119.783,1347600008.0
2005-11-28 08:45:00,119.776,119.801,119.764,119.787,1631999999.0
2005-11-28 08:50:00,119.786,119.791,119.764,119.774,988799997.0
2005-11-28 08:55:00,119.765,119.786,119.763,119.772,1270099990.0
2005-11-28 09:00:00,119.773,119.811,119.762,119.802,1086299999.0
2005-11-28 09:05:00,119.802,119.812,119.778,119.785,997299999.0
2005-11-28 09:10:00,119.777,119.797,119.763,119.793,924399994.0
2005-11-28 09:15:00,119.8,119.826,119.792,119.792,1013300009.0
2005-11-28 09:20:00,119.788,119.835,119.783,119.828,1041499997.0
2005-11-28 09:25:00,119.833,119.841,119.825,119.837,1059999995.0
2005-11-28 09:30:00,119.842,119.845,119.818,119.824,909999997.0
2005-11-28 09:35:00,119.83,119.835,119.807,119.812,1040000016.0
2005-11-28 09:40:00,119.817,119.825,119.806,119.806,1051000002.0
2005-11-28 09:45:00,119.811,119.833,119.807,119.832,1311299986.0
2005-11-28 09:50:00,119.831,119.853,119.823,119.837,850999997.0
2005-11-28 09:55:00,119.847,119.851,119.804,119.836,963200006.0
2005-11-28 10:00:00,119.84,119.862,119.84,119.857,1202000010.0
2005-11-28 10:05:00,119.862,119.862,119.83,119.83,1282399994.0
2005-11-28 10:10:00,119.835,119.863,119.833,119.858,1029100006.0
2005-11-28 10:15:00,119.859,119.879,119.857,119.868,1038000000.0
2005-11-28 10:20:00,119.879,119.907,119.879,119.898,1282499999.0
2005-11-28 10:25:00,119.9,119.919,119.9,119.91,974599999.0
2005-11-28 10:30:00,119.912,119.919,119.882,119.89,780299999.0
2005-11-28 10:35:00,119.892,119.904,119.878,119.898,709999991.0
2005-11-28 10:40:00,119.896,119.908,119.877,119.895,1266099999.0
2005-11-28 10:45:00,119.896,119.905,119.89,119.898,844300008.0
2005-11-28 10:50:00,119.895,119.912,119.885,119.895,1321700008.0
2005-11-28 10:55:00,119.89,119.895,119.822,119.825,983399989.0
2005-11-28 11:00:00,119.835,119.842,119.817,119.822,1186100005.0
2005-11-28 11:05:00,119.818,119.829,119.797,119.802,1340799998.0
2005-11-28 11:10:00,119.8,119.815,119.785,119.807,1209399991.0
2005-11-28 11:15:00,119.8,119.82,119.797,119.819,942800005.0
2005-11-28 11:20:00,119.828,119.871,119.82,119.861,1139000002.0
2005-11-28 11:25:00,119.857,119.865,119.848,119.855,790300000.0
2005-11-28 11:30:00,119.86,119.864,119.833,119.857,970200014.0
2005-11-28 11:35:00,119.86,119.877,119.818,119.831,954999994.0
2005-11-28 11:40:00,119.825,119.881,119.823,119.871,930700015.0
2005-11-28 11:45:00,119.877,119.883,119.86,119.861,869100002.0
2005-11-28 11:50:00,119.86,119.868,119.855,119.865,1301600011.0
2005-11-28 11:55:00,119.862,119.865,119.819,119.82,1429599991.0
2005-11-28 12:00:00,119.818,119.821,119.788,119.789,1091400006.0
2005-11-28 12:05:00,119.79,119.808,119.752,119.752,1104300000.0
2005-11-28 12:10:00,119.749,119.776,119.739,119.761,1271300000.0
2005-11-28 12:15:00,119.768,119.785,119.76,119.767,1094199999.0
2005-11-28 12:20:00,119.761,119.773,119.744,119.767,1159399993.0
2005-11-28 12:25:00,119.76,119.805,119.76,119.8,976300005.0
2005-11-28 12:30:00,119.806,119.823,119.798,119.821,664500001.0
2005-11-28 12:35:00,119.827,119.849,119.824,119.84,889200007.0
2005-11-28 12:40:00,119.845,119.845,119.803,119.803,951099995.0
2005-11-28 12:45:00,119.815,119.832,119.807,119.813,1364099999.0
2005-11-28 12:50:00,119.807,119.833,119.807,119.821,1037499996.0
2005-11-28 12:55:00,119.82,119.82,119.778,119.778,1004599997.0
2005-11-28 13:00:00,119.782,119.803,119.75,119.798,844699999.0
2005-11-28 13:05:00,119.802,119.84,119.802,119.817,834699991.0
2005-11-28 13:10:00,119.823,119.823,119.795,119.8,772899989.0
2005-11-28 13:15:00,119.799,119.841,119.794,119.828,806300001.0
2005-11-28 13:20:00,119.83,119.835,119.795,119.8,1199800002.0
2005-11-28 13:25:00,119.806,119.811,119.775,119.793,936700000.0
2005-11-28 13:30:00,119.795,119.795,119.775,119.792,1367399987.0
2005-11-28 13:35:00,119.795,119.807,119.791,119.797,956500006.0
2005-11-28 13:40:00,119.806,119.814,119.792,119.792,1397800000.0
2005-11-28 13:45:00,119.79,119.809,119.785,119.809,1394000015.0
2005-11-28 13:50:00,119.818,119.832,119.792,119.804,1285299993.0
2005-11-28 13:55:00,119.805,119.805,119.775,119.775,1204299993.0
2005-11-28 14:00:00,119.782,119.791,119.757,119.76,1298100014.0
2005-11-28 14:05:00,119.758,119.763,119.74,119.755,1042100008.0
2005-11-28 14:10:00,119.765,119.781,119.753,119.771,755199999.0
2005-11-28 14:15:00,119.772,119.772,119.738,119.745,1032900003.0
2005-11-28 14:20:00,119.745,119.769,119.74,119.756,1015800002.0
2005-11-28 14:25:00,119.763,119.779,119.76,119.767,1230399993.0
2005-11-28 14:30:00,119.76,119.794,119.75,119.792,975800016.0
2005-11-28 14:35:00,119.789,119.813,119.778,119.798,808200002.0
2005-11-28 14:40:00,119.797,119.804,119.73,119.754,1315799995.0
2005-11-28 14:45:00,119.749,119.773,119.744,119.765,757499989.0
2005-11-28 14:50:00,119.76,119.765,119.742,119.743,852800001.0
2005-11-28 14:55:00,119.735,119.735,119.72,119.73,944400016.0
2005-11-28 15:00:00,119.727,119.744,119.715,119.72,731000002.0
2005-11-28 15:05:00,119.727,119.747,119.716,119.728,930200008.0
2005-11-28 15:10:00,119.721,119.73,119.695,119.709,1140599996.0
2005-11-28 15:15:00,119.702,119.736,119.702,119.718,814300005.0
2005-11-28 15:20:00,119.722,119.741,119.703,119.732,1323299999.0
2005-11-28 15:25:00,119.725,119.735,119.713,119.729,768500008.0
2005-11-28 15:30:00,119.733,119.756,119.72,119.753,884000002.0
2005-11-28 15:35:00,119.758,119.827,119.758,119.82,1073599993.0
2005-11-28 15:40:00,119.824,119.841,119.814,119.818,1330299997.0
2005-11-28 15:45:00,119.819,119.819,119.762,119.777,1278600010.0
2005-11-28 15:50:00,119.771,119.81,119.754,119.8,1422000000.0
2005-11-28 15:55:00,119.802,119.814,119.788,119.797,956200011.0
2005-11-28 16:00:00,119.797,119.828,119.79,119.792,1193500001.0
2005-11-28 16:05:00,119.789,119.794,119.757,119.757,1059500000.0
2005-11-28 16:10:00,119.767,119.799,119.766,119.777,929800000.0
2005-11-28 16:15:00,119.775,119.793,119.764,119.764,1105500000.0
2005-11-28 16:20:00,119.777,119.784,119.707,119.71,1228400002.0
2005-11-28 16:25:00,119.703,119.734,119.686,119.734,786600006.0
2005-11-28 16:30:00,119.745,119.753,119.713,119.717,1148600001.0
2005-11-28 16:35:00,119.725,119.755,119.686,119.754,1493299990.0
2005-11-28 16:40:00,119.758,119.835,119.758,119.822,1077400011.0
2005-11-28 16:45:00,119.817,119.818,119.784,119.799,1252100009.0
2005-11-28 16:50:00,119.806,119.806,119.718,119.723,885100004.0
2005-11-28 16:55:00,119.72,119.792,119.72,119.792,1297999992.0
2005-11-28 17:00:00,119.793,119.807,119.735,119.737,1151600005.0
2005-11-28 17:05:00,119.718,119.737,119.681,119.734,1313700000.0
2005-11-28 17:10:00,119.737,119.758,119.706,119.756,971500001.0
2005-11-28 17:15:00,119.753,119.76,119.682,119.685,1019600008.0
2005-11-28 17:20:00,119.688,119.688,119.642,119.642,1113100007.0
2005-11-28 17:25:00,119.646,119.646,119.588,119.634,1092799991.0
2005-11-28 17:30:00,119.634,119.649,119.61,119.61,1358999984.0
2005-11-28 17:35:00,119.615,119.626,119.606,119.619,1112800008.0
2005-11-28 17:40:00,119.608,119.613,119.542,119.555,1346600002.0
2005-11-28 17:45:00,119.557,119.57,119.28,119.28,987699994.0
2005-11-28 17:50:00,119.271,119.306,119.18,119.293,1246400004.0
2005-11-28 17:55:00,119.283,119.296,119.192,119.192,1054000012.0
2005-11-28 18:00:00,119.183,119.248,119.183,119.21,8740199977.0
2005-11-28 18:05:00,119.22,119.22,119.2,119.21,8429999976.0
2005-11-28 18:10:00,119.318,119.326,119.2,119.27,8052600006.0
2005-11-28 18:15:00,119.28,119.29,119.21,119.21,9681299996.0
2005-11-28 18:20:00,119.22,119.22,119.19,119.22,7472399968.0
2005-11-28 18:25:00,119.24,119.252,119.21,119.22,9394900004.0
2005-11-28 18:30:00,119.225,119.258,119.22,119.25,9477700006.0
2005-11-28 18:35:00,119.24,119.308,119.224,119.227,7229700017.0
2005-11-28 18:40:00,119.225,119.225,119.184,119.198,6891599999.0
2005-11-28 18:45:00,119.198,119.257,119.191,119.257,5524999994.0
2005-11-28 18:50:00,119.26,119.262,119.226,119.235,7776599999.0
2005-11-28 18:55:00,119.213,119.234,119.2,119.233,6848199996.0
2005-11-28 19:00:00,119.228,119.228,119.194,119.209,4344800008.0
2005-11-28 19:05:00,119.205,119.216,119.186,119.215,4316899992.0
2005-11-28 19:10:00,119.219,119.244,119.196,119.243,4570499994.0
2005-11-28 19:15:00,119.254,119.269,119.197,119.2,6202500006.0
2005-11-28 19:20:00,119.202,119.214,118.88,119.208,5924899998.0
2005-11-28 19:25:00,119.206,119.239,118.77,119.223,6405100027.0
2005-11-28 19:30:00,119.222,119.249,119.213,119.242,6307800022.0
2005-11-28 19:35:00,119.243,119.244,119.225,119.243,4472700005.0
2005-11-28 19:40:00,119.242,119.271,119.227,119.227,4828400015.0
2005-11-28 19:45:00,119.223,119.223,119.154,119.173,5440100022.0
2005-11-28 19:50:00,119.173,119.178,119.142,119.165,5197499996.0
2005-11-28 19:55:00,119.157,119.165,119.104,119.113,3723899979.0
2005-11-28 20:00:00,119.118,119.173,119.111,119.155,3626399990.0
2005-11-28 20:05:00,119.148,119.162,119.104,119.104,5428599997.0
2005-11-28 20:10:00,119.101,119.101,118.33,119.024,5990600015.0
2005-11-28 20:15:00,119.027,119.041,118.937,118.953,4355700003.0
2005-11-28 20:20:00,118.951,118.951,118.853,118.859,5524600019.0
2005-11-28 20:25:00,118.862,118.862,118.53,118.54,5081099992.0
2005-11-28 20:30:00,118.55,118.759,118.53,118.737,3608199995.0
2005-11-28 20:35:00,118.739,118.828,118.737,118.799,3762799997.0
2005-11-28 20:40:00,118.57,118.771,118.55,118.639,6894400006.0
2005-11-28 20:45:00,118.631,118.636,118.495,118.516,7130500029.0
2005-11-28 20:50:00,118.525,118.63,118.525,118.609,3790100010.0
2005-11-28 20:55:00,118.603,118.62,118.524,118.57,7574800027.0
2005-11-28 21:00:00,118.598,118.598,118.52,118.527,5479400020.0
2005-11-28 21:05:00,118.523,118.525,118.413,118.426,4427200008.0
2005-11-28 21:10:00,118.42,118.439,118.328,118.428,4093800020.0
2005-11-28 21:15:00,118.43,118.521,118.402,118.521,6508600013.0
2005-11-28 21:20:00,118.529,118.57,118.514,118.535,6329800001.0
2005-11-28 21:25:00,118.549,118.567,118.514,118.517,4966099985.0
2005-11-28 21:30:00,118.523,118.6,118.523,118.574,2626800015.0
2005-11-28 21:35:00,118.573,118.573,118.53,118.545,1857000016.0
2005-11-28 21:40:00,118.549,118.566,118.501,118.505,4525299985.0
2005-11-28 21:45:00,118.506,118.591,118.503,118.591,3705499992.0
2005-11-28 21:50:00,118.595,118.603,118.555,118.573,2447699996.0
2005-11-28 21:55:00,118.579,118.61,118.56,118.588,1695100008.0
2005-11-28 22:00:00,118.589,118.6,118.565,118.58,4886000018.0
2005-11-28 22:05:00,118.583,118.601,118.57,118.575,1188499993.0
2005-11-28 22:10:00,118.575,118.595,118.567,118.591,1513100007.0
2005-11-28 22:15:00,118.605,118.708,118.605,118.692,2299699995.0
2005-11-28 22:20:00,118.69,118.69,118.646,118.663,1274199999.0
2005-11-28 22:25:00,118.678,118.758,118.674,118.714,2102999995.0
2005-11-28 22:30:00,118.722,118.738,118.707,118.723,2702300004.0
2005-11-28 22:35:00,118.726,118.74,118.715,118.73,1875299999.0
2005-11-28 22:40:00,118.732,118.737,118.71,118.71,1592300005.0
2005-11-28 22:45:00,118.718,118.72,118.694,118.702,1948500002.0
2005-11-28 22:50:00,118.697,118.767,118.697,118.762,1594500003.0
2005-11-28 22:55:00,118.757,118.787,118.738,118.745,1639700011.0
2005-11-28 23:00:00,118.753,118.799,118.722,118.724,1122800000.0
2005-11-28 23:05:00,118.739,118.796,118.739,118.796,1233199997.0
2005-11-28 23:10:00,118.799,118.805,118.773,118.793,1371200000.0
2005-11-28 23:15:00,118.783,118.795,118.755,118.79,1137699996.0
2005-11-28 23:20:00,118.79,118.801,118.762,118.79,1077300000.0
2005-11-28 23:25:00,118.793,118.793,118.76,118.766,1139999999.0
2005-11-28 23:30:00,118.787,118.842,118.787,118.835,850800009.0
2005-11-28 23:35:00,118.835,118.848,118.804,118.839,1000799994.0
2005-11-28 23:40:00,118.835,118.869,118.835,118.851,1226100006.0
2005-11-28 23:45:00,118.859,118.871,118.845,118.849,1084100004.0
2005-11-28 23:50:00,118.849,118.932,118.849,118.92,1137300000.0
2005-11-28 23:55:00,118.895,118.901,118.814,118.815,1090599998.0
2005-11-29 00:00:00,118.832,118.883,118.81,118.86,1179299993.0
2005-11-29 00:05:00,118.852,118.895,118.825,118.843,1499300013.0
2005-11-29 00:10:00,118.838,118.887,118.827,118.873,1246000002.0
2005-11-29 00:15:00,118.88,118.89,118.846,118.881,1112399995.0
2005-11-29 00:20:00,118.887,118.919,118.878,118.902,1299200007.0
2005-11-29 00:25:00,118.895,118.93,118.891,118.917,1328000009.0
2005-11-29 00:30:00,118.907,118.918,118.864,118.911,798400010.0
2005-11-29 00:35:00,118.916,118.939,118.905,118.914,1498999990.0
2005-11-29 00:40:00,118.915,118.915,118.892,118.895,1385999986.0
2005-11-29 00:45:00,118.901,118.904,118.882,118.898,1002599995.0
2005-11-29 00:50:00,118.898,118.903,118.885,118.887,1180099990.0
2005-11-29 00:55:00,118.888,118.92,118.823,118.836,809899998.0
2005-11-29 01:00:00,118.835,118.853,118.801,118.807,896200009.0
2005-11-29 01:05:00,118.806,118.822,118.776,118.817,1124899991.0
2005-11-29 01:10:00,118.828,118.842,118.815,118.84,1117099995.0
2005-11-29 01:15:00,118.85,118.92,118.85,118.92,1315499993.0
2005-11-29 01:20:00,118.928,118.939,118.921,118.933,1232500004.0
2005-11-29 01:25:00,118.93,118.938,118.917,118.927,988100006.0
2005-11-29 01:30:00,118.919,118.939,118.882,118.89,1139499994.0
2005-11-29 01:35:00,118.898,118.911,118.895,118.898,677700000.0
2005-11-29 01:40:00,118.895,118.895,118.843,118.862,938299999.0
2005-11-29 01:45:00,118.866,118.915,118.863,118.915,1241999999.0
2005-11-29 01:50:00,118.913,118.94,118.907,118.94,953500002.0
2005-11-29 01:55:00,118.945,118.945,118.909,118.909,1203200008.0
2005-11-29 02:00:00,118.903,118.911,118.881,118.895,902000002.0
2005-11-29 02:05:00,118.899,118.913,118.883,118.898,795699997.0
2005-11-29 02:10:00,118.89,118.915,118.881,118.887,1234000000.0
2005-11-29 02:15:00,118.893,118.899,118.779,118.787,930500005.0
2005-11-29 02:20:00,118.785,118.867,118.785,118.866,976899992.0
2005-11-29 02:25:00,118.868,118.888,118.835,118.884,1192500002.0
2005-11-29 02:30:00,118.9,118.933,118.89,118.905,1493599992.0
2005-11-29 02:35:00,118.902,118.934,118.885,118.93,927699995.0
2005-11-29 02:40:00,118.936,118.972,118.936,118.957,1154700004.0
2005-11-29 02:45:00,118.95,118.975,118.945,118.967,1205199992.0
2005-11-29 02:50:00,118.979,119.025,118.933,118.961,1514600008.0
2005-11-29 02:55:00,118.956,118.967,118.927,118.93,1034000013.0
2005-11-29 03:00:00,118.929,118.956,118.929,118.945,907500002.0
2005-11-29 03:05:00,118.96,118.99,118.96,118.967,1101100001.0
2005-11-29 03:10:00,118.967,118.984,118.962,118.975,986399999.0
2005-11-29 03:15:00,118.975,119.029,118.967,119.011,872799990.0
2005-11-29 03:20:00,119.013,119.038,118.998,119.035,1188199997.0
2005-11-29 03:25:00,119.035,119.266,119.02,119.222,1201899984.0
2005-11-29 03:30:00,119.214,119.222,119.172,119.172,1543200006.0
2005-11-29 03:35:00,119.172,119.197,119.172,119.185,1073800014.0
2005-11-29 03:40:00,119.192,119.232,119.184,119.217,1425500007.0
2005-11-29 03:45:00,119.213,119.227,119.195,119.199,1222799994.0
2005-11-29 03:50:00,119.207,119.217,119.18,119.217,1060799994.0
2005-11-29 03:55:00,119.216,119.232,119.196,119.196,1116900008.0
2005-11-29 04:00:00,119.197,119.261,119.197,119.261,637599989.0
2005-11-29 04:05:00,119.262,119.294,119.25,119.26,1354699994.0
2005-11-29 04:10:00,119.264,119.354,119.264,119.353,1246200004.0
2005-11-29 04:15:00,119.352,119.353,119.313,119.337,1121200007.0
2005-11-29 04:20:00,119.332,119.357,119.32,119.341,930799997.0
2005-11-29 04:25:00,119.33,119.343,119.299,119.308,1427100005.0
2005-11-29 04:30:00,119.298,119.335,119.289,119.323,1140800003.0
2005-11-29 04:35:00,119.324,119.328,119.307,119.328,790800002.0
2005-11-29 04:40:00,119.331,119.361,119.318,119.35,903600008.0
2005-11-29 04:45:00,119.355,119.362,119.286,119.3,1465600005.0
2005-11-29 04:50:00,119.287,119.299,119.274,119.294,822399992.0
2005-11-29 04:55:00,119.292,119.369,119.278,119.351,1409700005.0
2005-11-29 05:00:00,119.353,119.353,119.31,119.314,944600000.0
2005-11-29 05:05:00,119.312,119.332,119.298,119.332,1113000003.0
2005-11-29 05:10:00,119.333,119.333,119.288,119.288,763400000.0
2005-11-29 05:15:00,119.278,119.285,119.256,119.256,1118900005.0
2005-11-29 05:20:00,119.258,119.258,119.231,119.253,1272499996.0
2005-11-29 05:25:00,119.251,119.261,119.237,119.246,981800003.0
2005-11-29 05:30:00,119.251,119.255,119.225,119.239,1489600000.0
2005-11-29 05:35:00,119.242,119.245,119.223,119.245,867399993.0
2005-11-29 05:40:00,119.246,119.253,119.235,119.248,1183699993.0
2005-11-29 05:45:00,119.255,119.281,119.245,119.269,756799999.0
2005-11-29 05:50:00,119.273,119.273,119.249,119.265,890600005.0
2005-11-29 05:55:00,119.265,119.272,119.247,119.267,836399993.0
2005-11-29 06:00:00,119.262,119.274,119.257,119.268,748899998.0
2005-11-29 06:05:00,119.275,119.278,119.256,119.256,884500005.0
2005-11-29 06:10:00,119.255,119.27,119.23,119.239,1297800013.0
2005-11-29 06:15:00,119.24,119.263,119.24,119.262,856499986.0
2005-11-29 06:20:00,119.257,119.266,119.242,119.246,1317900005.0
2005-11-29 06:25:00,119.243,119.245,119.221,119.221,978200000.0
2005-11-29 06:30:00,119.221,119.234,119.212,119.218,923199999.0
2005-11-29 06:35:00,119.225,119.228,119.213,119.22,1439600012.0
2005-11-29 06:40:00,119.226,119.251,119.222,119.24,864799996.0
2005-11-29 06:45:00,119.236,119.258,119.233,119.236,986800000.0
2005-11-29 06:50:00,119.232,119.244,119.22,119.242,845200003.0
2005-11-29 06:55:00,119.24,119.25,119.223,119.227,863299991.0
2005-11-29 07:00:00,119.214,119.237,119.21,119.215,924500013.0
2005-11-29 07:05:00,119.21,119.216,119.192,119.202,1217700003.0
2005-11-29 07:10:00,119.199,119.211,119.175,119.175,771199999.0
2005-11-29 07:15:00,119.172,119.254,119.156,119.254,806899995.0
2005-11-29 07:20:00,119.264,119.271,119.181,119.183,1045600003.0
2005-11-29 07:25:00,119.183,119.228,119.183,119.225,891100002.0
2005-11-29 07:30:00,119.22,119.225,119.167,119.182,1351999989.0
2005-11-29 07:35:00,119.177,119.185,119.163,119.175,716900003.0
2005-11-29 07:40:00,119.178,119.203,119.171,119.174,841399995.0
2005-11-29 07:45:00,119.172,119.202,119.172,119.202,980099996.0
2005-11-29 07:50:00,119.207,119.226,119.195,119.21,826900005.0
2005-11-29 07:55:00,119.214,119.222,119.2,119.204,1388799988.0
2005-11-29 08:00:00,119.204,119.22,119.176,119.181,968999988.0
2005-11-29 08:05:00,119.192,119.203,119.187,119.195,1344499995.0
2005-11-29 08:10:00,119.19,119.216,119.187,119.192,1063099996.0
2005-11-29 08:15:00,119.195,119.216,119.188,119.211,1065099996.0
2005-11-29 08:20:00,119.212,119.22,119.174,119.174,1275400003.0
2005-11-29 08:25:00,119.178,119.192,119.153,119.18,1133899995.0
2005-11-29 08:30:00,119.165,119.187,119.15,119.178,929500005.0
2005-11-29 08:35:00,119.183,119.191,119.113,119.117,1052899994.0
2005-11-29 08:40:00,119.128,119.141,119.095,119.131,998700003.0
2005-11-29 08:45:00,119.127,119.162,119.127,119.147,1218100009.0
2005-11-29 08:50:00,119.148,119.183,119.148,119.17,1145200011.0
2005-11-29 08:55:00,119.161,119.167,119.15,119.15,1165899996.0
2005-11-29 09:00:00,119.152,119.152,119.095,119.105,938399998.0
2005-11-29 09:05:00,119.117,119.142,119.094,119.098,771000002.0
2005-11-29 09:10:00,119.092,119.123,118.995,119.001,1351200001.0
2005-11-29 09:15:00,119.005,119.022,118.976,119.006,954799995.0
2005-11-29 09:20:00,119.0,119.02,118.978,119.01,1474999994.0
2005-11-29 09:25:00,119.016,119.051,119.016,119.034,913800010.0
2005-11-29 09:30:00,119.025,119.032,119.002,119.032,908499999.0
2005-11-29 09:35:00,119.041,119.071,119.026,119.028,1321099996.0
2005-11-29 09:40:00,119.033,119.079,119.016,119.032,1329199990.0
2005-11-29 09:45:00,119.032,119.051,119.015,119.018,1002200002.0
2005-11-29 09:50:00,119.016,119.061,119.016,119.04,925600004.0
2005-11-29 09:55:00,119.053,119.064,119.039,119.048,1077499993.0
2005-11-29 10:00:00,119.053,119.11,119.053,119.089,1083200009.0
2005-11-29 10:05:00,119.095,119.095,119.038,119.058,1233900005.0
2005-11-29 10:10:00,119.061,119.069,118.961,118.997,1102300011.0
2005-11-29 10:15:00,118.997,119.01,118.972,118.972,1357600007.0
2005-11-29 10:20:00,118.978,118.996,118.945,118.965,1135999995.0
2005-11-29 10:25:00,118.969,119.009,118.969,119.003,887099999.0
2005-11-29 10:30:00,119.008,119.069,119.004,119.062,1021199992.0
2005-11-29 10:35:00,119.064,119.093,119.064,119.093,985900001.0
2005-11-29 10:40:00,119.091,119.106,119.035,119.035,875799999.0
2005-11-29 10:45:00,119.043,119.052,119.027,119.035,789500007.0
2005-11-29 10:50:00,119.027,119.038,119.001,119.037,1108399992.0
2005-11-29 10:55:00,119.043,119.07,119.042,119.047,1330500004.0
2005-11-29 11:00:00,119.061,119.105,119.061,119.091,866700000.0
2005-11-29 11:05:00,119.093,119.105,119.081,119.1,976799995.0
2005-11-29 11:10:00,119.099,119.106,119.043,119.047,1407200015.0
2005-11-29 11:15:00,119.042,119.072,119.042,119.068,1057799998.0
2005-11-29 11:20:00,119.078,119.09,119.068,119.078,983499998.0
2005-11-29 11:25:00,119.078,119.1,119.074,119.087,1023399995.0
2005-11-29 11:30:00,119.089,119.101,119.068,119.087,1188400001.0
2005-11-29 11:35:00,119.087,119.091,119.065,119.083,902499999.0
2005-11-29 11:40:00,119.085,119.1,119.062,119.095,1119999997.0
2005-11-29 11:45:00,119.106,119.121,119.098,119.11,829099997.0
2005-11-29 11:50:00,119.112,119.125,119.107,119.117,1536600010.0
2005-11-29 11:55:00,119.113,119.123,119.084,119.084,1105500001.0
2005-11-29 12:00:00,119.078,119.103,119.061,119.075,1017399999.0
2005-11-29 12:05:00,119.076,119.139,119.064,119.128,1388300005.0
2005-11-29 12:10:00,119.13,119.143,119.122,119.138,1117900007.0
2005-11-29 12:15:00,119.147,119.18,119.147,119.175,1201600000.0
2005-11-29 12:20:00,119.172,119.175,119.117,119.132,1032899997.0
2005-11-29 12:25:00,119.127,119.134,119.117,119.12,1164299996.0
2005-11-29 12:30:00,119.12,119.137,119.115,119.122,910199997.0
2005-11-29 12:35:00,119.125,119.135,119.12,119.13,1138699982.0
2005-11-29 12:40:00,119.135,119.138,119.123,119.123,972100001.0
2005-11-29 12:45:00,119.137,119.145,119.125,119.125,1383499997.0
2005-11-29 12:50:00,119.119,119.204,119.119,119.158,764999998.0
2005-11-29 12:55:00,119.16,119.167,119.118,119.145,1323199998.0
2005-11-29 13:00:00,119.147,119.151,119.09,119.09,884100000.0
2005-11-29 13:05:00,119.092,119.121,119.083,119.099,1196000004.0
2005-11-29 13:10:00,119.103,119.125,119.097,119.12,1085500005.0
2005-11-29 13:15:00,119.12,119.148,119.115,119.118,843100004.0
2005-11-29 13:20:00,119.125,119.195,119.125,119.19,972700004.0
2005-11-29 13:25:00,119.196,119.203,119.16,119.166,894700008.0
2005-11-29 13:30:00,119.163,119.198,119.153,119.172,1298500012.0
2005-11-29 13:35:00,119.166,119.185,119.142,119.143,952300002.0
2005-11-29 13:40:00,119.144,119.144,119.122,119.139,1168500006.0
2005-11-29 13:45:00,119.138,119.154,119.132,119.15,1128799990.0
2005-11-29 13:50:00,119.153,119.153,119.135,119.153,1087700005.0
2005-11-29 13:55:00,119.162,119.178,119.138,119.138,1222300001.0
2005-11-29 14:00:00,119.14,119.151,119.12,119.12,1229300004.0
2005-11-29 14:05:00,119.122,119.128,119.064,119.064,933599997.0
2005-11-29 14:10:00,119.062,119.062,119.037,119.04,841200000.0
2005-11-29 14:15:00,119.047,119.06,119.019,119.057,1072600004.0
2005-11-29 14:20:00,119.05,119.08,119.05,119.055,1352400004.0
2005-11-29 14:25:00,119.057,119.074,119.04,119.069,907899989.0
2005-11-29 14:30:00,119.06,119.085,119.059,119.083,1063999988.0
2005-11-29 14:35:00,119.085,119.092,119.038,119.048,909300004.0
2005-11-29 14:40:00,119.045,119.101,119.045,119.076,1062200000.0
2005-11-29 14:45:00,119.072,119.09,119.034,119.043,913099995.0
2005-11-29 14:50:00,119.042,119.059,119.031,119.045,911599994.0
2005-11-29 14:55:00,119.05,119.137,119.046,119.137,788600007.0
2005-11-29 15:00:00,119.157,119.204,119.157,119.161,1216199997.0
2005-11-29 15:05:00,119.15,119.183,119.108,119.167,1022799988.0
2005-11-29 15:10:00,119.163,119.185,119.118,119.178,960900005.0
2005-11-29 15:15:00,119.177,119.266,119.177,119.259,1057000009.0
2005-11-29 15:20:00,119.272,119.306,119.261,119.262,1266300002.0
2005-11-29 15:25:00,119.259,119.259,119.215,119.217,1002799996.0
2005-11-29 15:30:00,119.24,119.321,119.23,119.301,1232199999.0
2005-11-29 15:35:00,119.288,119.347,119.287,119.333,1306099993.0
2005-11-29 15:40:00,119.33,119.351,119.302,119.325,1612500005.0
2005-11-29 15:45:00,119.318,119.473,119.301,119.47,1149300001.0
2005-11-29 15:50:00,119.468,119.47,119.427,119.458,1340600018.0
2005-11-29 15:55:00,119.468,119.517,119.455,119.515,938300007.0
2005-11-29 16:00:00,119.522,119.546,119.494,119.521,1099300008.0
2005-11-29 16:05:00,119.526,119.528,119.427,119.427,1066499995.0
2005-11-29 16:10:00,119.43,119.43,119.366,119.4,1046200008.0
2005-11-29 16:15:00,119.4,119.415,119.275,119.275,868099997.0
2005-11-29 16:20:00,119.282,119.346,119.28,119.34,945400005.0
2005-11-29 16:25:00,119.338,119.338,119.303,119.308,1208500013.0
2005-11-29 16:30:00,119.302,119.331,119.29,119.327,780600003.0
2005-11-29 16:35:00,119.333,119.353,119.302,119.342,1213200007.0
2005-11-29 16:40:00,119.342,119.369,119.339,119.355,765699988.0
2005-11-29 16:45:00,119.353,119.353,119.236,119.236,1251100002.0
2005-11-29 16:50:00,119.225,119.255,119.224,119.245,767199997.0
2005-11-29 16:55:00,119.243,119.287,119.241,119.287,1007599992.0
2005-11-29 17:00:00,119.311,119.596,119.311,119.596,1803500006.0
2005-11-29 17:05:00,119.612,119.687,119.562,119.683,1463600007.0
2005-11-29 17:10:00,119.684,119.684,119.531,119.592,1449400007.0
2005-11-29 17:15:00,119.575,119.627,119.542,119.621,1399899993.0
2005-11-29 17:20:00,119.627,119.628,119.548,119.574,1079600002.0
2005-11-29 17:25:00,119.573,119.618,119.534,119.591,899899992.0
2005-11-29 17:30:00,119.572,119.602,119.555,119.591,1083000001.0
2005-11-29 17:35:00,119.593,119.645,119.57,119.64,1112799996.0
2005-11-29 17:40:00,119.637,119.666,119.637,119.637,1176799997.0
2005-11-29 17:45:00,119.634,119.66,119.563,119.564,875199994.0
2005-11-29 17:50:00,119.56,119.61,119.522,119.573,1281900000.0
2005-11-29 17:55:00,119.567,119.588,119.509,119.529,1097100012.0
2005-11-29 18:00:00,119.53,119.55,119.479,119.54,8166399975.0
2005-11-29 18:05:00,119.54,119.55,119.47,119.53,9632999995.0
2005-11-29 18:10:00,119.52,119.53,119.349,119.52,7890800010.0
2005-11-29 18:15:00,119.53,119.54,119.43,119.53,7710400008.0
2005-11-29 18:20:00,119.54,119.58,119.54,119.54,9565499965.0
2005-11-29 18:25:00,119.53,119.53,119.487,119.5,8902299981.0
2005-11-29 18:30:00,119.462,119.5,119.446,119.49,7904699993.0
2005-11-29 18:35:00,119.5,119.5,119.404,119.42,6144700003.0
2005-11-29 18:40:00,119.419,119.517,119.419,119.516,6293300002.0
2005-11-29 18:45:00,119.516,119.534,119.475,119.487,6264800026.0
2005-11-29 18:50:00,119.495,119.51,119.46,119.464,9341000034.0
2005-11-29 18:55:00,119.46,119.475,119.455,119.465,6622200028.0
2005-11-29 19:00:00,119.469,119.545,119.469,119.545,4882700017.0
2005-11-29 19:05:00,119.539,119.539,119.465,119.511,5848699983.0
2005-11-29 19:10:00,119.506,119.519,119.499,119.507,3865099973.0
2005-11-29 19:15:00,119.508,119.522,119.494,119.512,6100099995.0
2005-11-29 19:20:00,119.512,119.56,119.512,119.528,4596400022.0
2005-11-29 19:25:00,119.522,119.529,119.42,119.493,6582400014.0
2005-11-29 19:30:00,119.492,119.496,119.466,119.485,6213399993.0
2005-11-29 19:35:00,119.485,119.521,119.47,119.521,3900300013.0
2005-11-29 19:40:00,119.527,119.549,119.498,119.498,4913100017.0
2005-11-29 19:45:00,119.499,119.55,119.499,119.517,4482599985.0
2005-11-29 19:50:00,119.515,119.515,119.446,119.457,5215199988.0
2005-11-29 19:55:00,119.447,119.463,119.405,119.427,4220300005.0
2005-11-29 20:00:00,119.425,119.432,119.367,119.393,3808900014.0
2005-11-29 20:05:00,119.399,119.498,119.399,119.48,5529699997.0
2005-11-29 20:10:00,119.48,119.5,119.405,119.463,5600700010.0
2005-11-29 20:15:00,119.467,119.474,119.413,119.443,4652599994.0
2005-11-29 20:20:00,119.44,119.451,119.412,119.437,4914700019.0
2005-11-29 20:25:00,119.442,119.47,119.403,119.46,7275299968.0
2005-11-29 20:30:00,119.47,119.47,119.415,119.437,5096499982.0
2005-11-29 20:35:00,119.437,119.461,119.434,119.455,3622099993.0
2005-11-29 20:40:00,119.47,119.49,119.41,119.458,6918699987.0
2005-11-29 20:45:00,119.455,119.468,119.445,119.46,7402199971.0
2005-11-29 20:50:00,119.46,119.471,119.439,119.447,4331399990.0
2005-11-29 20:55:00,119.45,119.55,119.45,119.54,7361399991.0
2005-11-29 21:00:00,119.493,119.513,119.48,119.495,5685099996.0
2005-11-29 21:05:00,119.495,119.508,119.493,119.505,4128000005.0
2005-11-29 21:10:00,119.502,119.502,119.472,119.473,3470300000.0
2005-11-29 21:15:00,119.468,119.473,119.44,119.445,6905100009.0
2005-11-29 21:20:00,119.444,119.465,119.401,119.425,6411699996.0
2005-11-29 21:25:00,119.433,119.454,119.416,119.447,4348799985.0
2005-11-29 21:30:00,119.45,119.484,119.444,119.461,2689500019.0
2005-11-29 21:35:00,119.463,119.463,119.439,119.447,2175699998.0
2005-11-29 21:40:00,119.449,119.49,119.449,119.49,4467800018.0
2005-11-29 21:45:00,119.495,119.498,119.465,119.475,3432400012.0
2005-11-29 21:50:00,119.473,119.495,119.459,119.495,1606800008.0
2005-11-29 21:55:00,119.495,119.557,119.491,119.557,1642199991.0
2005-11-29 22:00:00,119.555,119.557,119.515,119.523,4100000021.0
2005-11-29 22:05:00,119.52,119.551,119.513,119.534,925500004.0
2005-11-29 22:10:00,119.53,119.53,119.512,119.522,1749700009.0
2005-11-29 22:15:00,119.53,119.538,119.515,119.525,2232500005.0
2005-11-29 22:20:00,119.525,119.535,119.52,119.528,1146999983.0
2005-11-29 22:25:00,119.539,119.551,119.513,119.513,2296400009.0
2005-11-29 22:30:00,119.523,119.538,119.517,119.522,2473499992.0
2005-11-29 22:35:00,119.53,119.535,119.515,119.52,1726000006.0
2005-11-29 22:40:00,119.52,119.545,119.512,119.533,1364199993.0
2005-11-29 22:45:00,119.532,119.533,119.516,119.527,1949200008.0
2005-11-29 22:50:00,119.525,119.553,119.52,119.54,1650699996.0
2005-11-29 22:55:00,119.545,119.58,119.535,119.555,2164299997.0
2005-11-29 23:00:00,119.572,119.602,119.56,119.585,1152199993.0
2005-11-29 23:05:00,119.589,119.605,119.584,119.6,964000000.0
2005-11-29 23:10:00,119.6,119.619,119.59,119.597,1145700010.0
2005-11-29 23:15:00,119.596,119.623,119.59,119.6,1193000003.0
2005-11-29 23:20:00,119.598,119.604,119.584,119.588,1127399998.0
2005-11-29 23:25:00,119.593,119.621,119.579,119.618,1395199998.0
2005-11-29 23:30:00,119.62,119.625,119.599,119.619,951300001.0
2005-11-29 23:35:00,119.615,119.631,119.607,119.631,829500007.0
2005-11-29 23:40:00,119.635,119.65,119.624,119.63,1128200002.0
2005-11-29 23:45:00,119.632,119.662,119.614,119.647,1103300002.0
2005-11-29 23:50:00,119.647,119.654,119.622,119.627,1040799998.0
2005-11-29 23:55:00,119.63,119.651,119.625,119.635,889700004.0
2005-11-30 00:00:00,119.652,119.694,119.639,119.663,1443600000.0
2005-11-30 00:05:00,119.66,119.692,119.65,119.692,1679599983.0
2005-11-30 00:10:00,119.678,119.696,119.655,119.674,960500002.0
2005-11-30 00:15:00,119.653,119.684,119.634,119.654,1320399999.0
2005-11-30 00:20:00,119.664,119.679,119.598,119.631,1222000002.0
2005-11-30 00:25:00,119.657,119.685,119.642,119.667,1067200005.0
2005-11-30 00:30:00,119.665,119.665,119.655,119.655,1105700004.0
2005-11-30 00:35:00,119.657,119.675,119.655,119.675,1553100003.0
2005-11-30 00:40:00,119.678,119.678,119.66,119.668,1225000000.0
2005-11-30 00:45:00,119.675,119.692,119.668,119.685,915700010.0
2005-11-30 00:50:00,119.681,119.721,119.679,119.715,1127500004.0
2005-11-30 00:55:00,119.718,119.733,119.706,119.713,854999997.0
2005-11-30 01:00:00,119.707,119.733,119.698,119.733,743800003.0
2005-11-30 01:05:00,119.735,119.744,119.721,119.732,770900002.0
2005-11-30 01:10:00,119.734,119.747,119.725,119.747,1261099982.0
2005-11-30 01:15:00,119.752,119.753,119.734,119.746,989499990.0
2005-11-30 01:20:00,119.743,119.743,119.727,119.741,673500002.0
2005-11-30 01:25:00,119.74,119.745,119.73,119.737,869699995.0
2005-11-30 01:30:00,119.725,119.753,119.725,119.748,1085300010.0
2005-11-30 01:35:00,119.753,119.761,119.74,119.758,1129500012.0
2005-11-30 01:40:00,119.761,119.772,119.752,119.765,783400000.0
2005-11-30 01:45:00,119.768,119.778,119.76,119.778,821600007.0
2005-11-30 01:50:00,119.768,119.768,119.741,119.747,826899993.0
2005-11-30 01:55:00,119.749,119.757,119.736,119.748,819400005.0
2005-11-30 02:00:00,119.752,119.76,119.717,119.723,1193600010.0
2005-11-30 02:05:00,119.728,119.742,119.725,119.729,1058200004.0
2005-11-30 02:10:00,119.721,119.743,119.717,119.738,1033800000.0
2005-11-30 02:15:00,119.735,119.75,119.71,119.711,1160200000.0
2005-11-30 02:20:00,119.704,119.711,119.644,119.703,970800002.0
2005-11-30 02:25:00,119.7,119.7,119.665,119.68,733600000.0
2005-11-30 02:30:00,119.686,119.708,119.662,119.707,1294199994.0
2005-11-30 02:35:00,119.694,119.723,119.679,119.68,1013900003.0
2005-11-30 02:40:00,119.682,119.702,119.659,119.66,1278499998.0
2005-11-30 02:45:00,119.643,119.656,119.593,119.632,1184399997.0
2005-11-30 02:50:00,119.626,119.64,119.584,119.614,1114099996.0
2005-11-30 02:55:00,119.621,119.639,119.613,119.63,980800008.0
2005-11-30 03:00:00,119.623,119.623,119.569,119.576,1089400006.0
2005-11-30 03:05:00,119.573,119.613,119.565,119.613,1243200008.0
2005-11-30 03:10:00,119.615,119.647,119.601,119.636,924900004.0
2005-11-30 03:15:00,119.645,119.666,119.634,119.655,1076700008.0
2005-11-30 03:20:00,119.663,119.675,119.651,119.675,1038899992.0
2005-11-30 03:25:00,119.68,119.713,119.671,119.698,1096299992.0
2005-11-30 03:30:00,119.68,119.682,119.66,119.67,1450699982.0
2005-11-30 03:35:00,119.665,119.672,119.63,119.645,700100001.0
2005-11-30 03:40:00,119.64,119.652,119.614,119.645,1319200004.0
2005-11-30 03:45:00,119.647,119.655,119.627,119.628,887800003.0
2005-11-30 03:50:00,119.633,119.633,119.607,119.618,1042500009.0
2005-11-30 03:55:00,119.615,119.623,119.608,119.613,1064499985.0
2005-11-30 04:00:00,119.613,119.619,119.597,119.606,657000004.0
2005-11-30 04:05:00,119.605,119.618,119.595,119.598,1307699999.0
2005-11-30 04:10:00,119.602,119.631,119.599,119.625,1188100002.0
2005-11-30 04:15:00,119.624,119.625,119.611,119.625,1399599980.0
2005-11-30 04:20:00,119.623,119.631,119.6,119.606,852700005.0
2005-11-30 04:25:00,119.602,119.611,119.566,119.573,865500001.0
2005-11-30 04:30:00,119.56,119.567,119.518,119.524,1243000009.0
2005-11-30 04:35:00,119.528,119.555,119.525,119.55,792899994.0
2005-11-30 04:40:00,119.552,119.588,119.546,119.569,511400008.0
2005-11-30 04:45:00,119.573,119.58,119.545,119.55,1452799994.0
2005-11-30 04:50:00,119.548,119.561,119.539,119.547,531300004.0
2005-11-30 04:55:00,119.541,119.551,119.525,119.526,1058199996.0
2005-11-30 05:00:00,119.528,119.532,119.511,119.518,842499996.0
2005-11-30 05:05:00,119.519,119.523,119.502,119.508,1445899995.0
2005-11-30 05:10:00,119.507,119.523,119.499,119.517,905000004.0
2005-11-30 05:15:00,119.51,119.523,119.505,119.505,1142299999.0
2005-11-30 05:20:00,119.513,119.513,119.48,119.482,1223700000.0
2005-11-30 05:25:00,119.475,119.513,119.475,119.504,1033800002.0
2005-11-30 05:30:00,119.507,119.528,119.502,119.52,1583199987.0
2005-11-30 05:35:00,119.524,119.533,119.509,119.517,844500000.0
2005-11-30 05:40:00,119.515,119.515,119.473,119.48,1281199999.0
2005-11-30 05:45:00,119.489,119.492,119.445,119.461,1188199994.0
2005-11-30 05:50:00,119.463,119.463,119.406,119.427,1168599992.0
2005-11-30 05:55:00,119.427,119.453,119.425,119.447,1204800001.0
2005-11-30 06:00:00,119.442,119.454,119.438,119.44,1091700000.0
2005-11-30 06:05:00,119.445,119.445,119.414,119.427,1078899994.0
2005-11-30 06:10:00,119.423,119.432,119.407,119.422,1186900005.0
2005-11-30 06:15:00,119.423,119.434,119.393,119.411,1312399992.0
2005-11-30 06:20:00,119.405,119.408,119.387,119.395,1033200009.0
2005-11-30 06:25:00,119.396,119.443,119.389,119.418,969000004.0
2005-11-30 06:30:00,119.424,119.457,119.424,119.45,1088300006.0
2005-11-30 06:35:00,119.457,119.505,119.45,119.497,946500008.0
2005-11-30 06:40:00,119.51,119.535,119.47,119.471,1064599985.0
2005-11-30 06:45:00,119.468,119.514,119.468,119.511,833200002.0
2005-11-30 06:50:00,119.518,119.532,119.507,119.517,1200400009.0
2005-11-30 06:55:00,119.512,119.535,119.503,119.528,953999999.0
2005-11-30 07:00:00,119.518,119.525,119.485,119.488,859099999.0
2005-11-30 07:05:00,119.487,119.51,119.483,119.498,1286200002.0
2005-11-30 07:10:00,119.493,119.498,119.473,119.48,893800001.0
2005-11-30 07:15:00,119.482,119.482,119.451,119.468,1116400000.0
2005-11-30 07:20:00,119.463,119.475,119.449,119.47,1007900000.0
2005-11-30 07:25:00,119.466,119.471,119.436,119.463,1313599997.0
2005-11-30 07:30:00,119.461,119.472,119.417,119.427,1599200003.0
2005-11-30 07:35:00,119.414,119.42,119.398,119.408,838000005.0
2005-11-30 07:40:00,119.4,119.401,119.384,119.385,1236600003.0
2005-11-30 07:45:00,119.38,119.38,119.354,119.357,1299200009.0
2005-11-30 07:50:00,119.345,119.345,119.273,119.303,987500004.0
2005-11-30 07:55:00,119.305,119.306,119.239,119.257,1017400008.0
2005-11-30 08:00:00,119.26,119.28,119.223,119.258,1381000007.0
2005-11-30 08:05:00,119.27,119.296,119.248,119.296,956099998.0
2005-11-30 08:10:00,119.292,119.311,119.291,119.298,996000005.0
2005-11-30 08:15:00,119.293,119.293,119.246,119.263,946799992.0
2005-11-30 08:20:00,119.258,119.282,119.251,119.271,979799991.0
2005-11-30 08:25:00,119.278,119.351,119.27,119.351,868299999.0
2005-11-30 08:30:00,119.348,119.348,119.33,119.336,1390699993.0
2005-11-30 08:35:00,119.344,119.344,119.294,119.303,1260900004.0
2005-11-30 08:40:00,119.303,119.335,119.291,119.33,1031899993.0
2005-11-30 08:45:00,119.328,119.379,119.328,119.344,1331799993.0
2005-11-30 08:50:00,119.349,119.375,119.345,119.372,991399996.0
2005-11-30 08:55:00,119.366,119.38,119.357,119.371,1007600006.0
2005-11-30 09:00:00,119.372,119.372,119.315,119.32,1365300000.0
2005-11-30 09:05:00,119.327,119.352,119.32,119.327,1019000001.0
2005-11-30 09:10:00,119.32,119.361,119.32,119.353,1116600002.0
2005-11-30 09:15:00,119.355,119.36,119.347,119.357,997999992.0
2005-11-30 09:20:00,119.362,119.393,119.357,119.37,1170499992.0
2005-11-30 09:25:00,119.375,119.417,119.371,119.411,1039699998.0
2005-11-30 09:30:00,119.412,119.461,119.405,119.43,933100000.0
2005-11-30 09:35:00,119.43,119.43,119.368,119.388,1269899993.0
2005-11-30 09:40:00,119.396,119.413,119.391,119.406,1189500006.0
2005-11-30 09:45:00,119.408,119.46,119.4,119.455,1055400002.0
2005-11-30 09:50:00,119.449,119.453,119.429,119.445,771999998.0
2005-11-30 09:55:00,119.443,119.451,119.414,119.432,942899990.0
2005-11-30 10:00:00,119.43,119.435,119.395,119.395,1060600002.0
2005-11-30 10:05:00,119.39,119.39,119.352,119.373,1121600000.0
2005-11-30 10:10:00,119.375,119.414,119.359,119.414,1252200003.0
2005-11-30 10:15:00,119.412,119.423,119.371,119.382,1560799991.0
2005-11-30 10:20:00,119.398,119.435,119.396,119.414,1235999999.0
2005-11-30 10:25:00,119.419,119.483,119.419,119.483,689799993.0
2005-11-30 10:30:00,119.488,119.553,119.46,119.553,1311799999.0
2005-11-30 10:35:00,119.555,119.561,119.525,119.536,821199996.0
2005-11-30 10:40:00,119.537,119.589,119.537,119.557,1416699999.0
2005-11-30 10:45:00,119.555,119.571,119.552,119.557,847899990.0
2005-11-30 10:50:00,119.557,119.624,119.555,119.613,1128800006.0
2005-11-30 10:55:00,119.611,119.64,119.608,119.61,1274399997.0
2005-11-30 11:00:00,119.616,119.652,119.616,119.63,1125999990.0
2005-11-30 11:05:00,119.624,119.627,119.593,119.613,1099999992.0
2005-11-30 11:10:00,119.612,119.614,119.584,119.613,1102300002.0
2005-11-30 11:15:00,119.609,119.625,119.609,119.613,1155800004.0
2005-11-30 11:20:00,119.618,119.629,119.608,119.621,1314999996.0
2005-11-30 11:25:00,119.617,119.625,119.591,119.591,1011000006.0
2005-11-30 11:30:00,119.589,119.593,119.554,119.557,1125200002.0
2005-11-30 11:35:00,119.552,119.589,119.541,119.588,1022000008.0
2005-11-30 11:40:00,119.577,119.59,119.568,119.568,859599999.0
2005-11-30 11:45:00,119.575,119.581,119.503,119.503,940800006.0
2005-11-30 11:50:00,119.501,119.571,119.498,119.571,1543799997.0
2005-11-30 11:55:00,119.571,119.571,119.493,119.516,1220700008.0
2005-11-30 12:00:00,119.521,119.53,119.48,119.48,1175699998.0
2005-11-30 12:05:00,119.482,119.546,119.481,119.49,1266200002.0
2005-11-30 12:10:00,119.499,119.576,119.499,119.546,1338199991.0
2005-11-30 12:15:00,119.548,119.558,119.528,119.555,1028300009.0
2005-11-30 12:20:00,119.547,119.547,119.52,119.52,884200003.0
2005-11-30 12:25:00,119.508,119.533,119.503,119.512,1356299998.0
2005-11-30 12:30:00,119.51,119.515,119.505,119.512,997900000.0
2005-11-30 12:35:00,119.512,119.513,119.488,119.508,1265200013.0
2005-11-30 12:40:00,119.515,119.536,119.512,119.515,1068200002.0
2005-11-30 12:45:00,119.527,119.533,119.518,119.528,1443100002.0
2005-11-30 12:50:00,119.523,119.535,119.502,119.502,949200002.0
2005-11-30 12:55:00,119.497,119.506,119.487,119.495,1177500009.0
2005-11-30 13:00:00,119.495,119.498,119.473,119.482,1021099998.0
2005-11-30 13:05:00,119.482,119.509,119.481,119.481,974100008.0
2005-11-30 13:10:00,119.487,119.5,119.473,119.48,868699997.0
2005-11-30 13:15:00,119.478,119.518,119.47,119.5,1155300008.0
2005-11-30 13:20:00,119.5,119.507,119.485,119.49,1074900005.0
2005-11-30 13:25:00,119.493,119.541,119.487,119.536,990599999.0
2005-11-30 13:30:00,119.531,119.531,119.509,119.525,1279299990.0
2005-11-30 13:35:00,119.518,119.519,119.492,119.513,840500001.0
2005-11-30 13:40:00,119.51,119.535,119.494,119.527,1424499987.0
2005-11-30 13:45:00,119.522,119.544,119.52,119.528,1156600007.0
2005-11-30 13:50:00,119.535,119.542,119.509,119.542,1322499988.0
2005-11-30 13:55:00,119.546,119.583,119.545,119.574,1690800014.0
2005-11-30 14:00:00,119.575,119.575,119.545,119.55,1227399993.0
2005-11-30 14:05:00,119.55,119.568,119.545,119.557,964400003.0
2005-11-30 14:10:00,119.562,119.579,119.541,119.56,1312800010.0
2005-11-30 14:15:00,119.568,119.573,119.54,119.547,1110500007.0
2005-11-30 14:20:00,119.542,119.556,119.533,119.535,1050899996.0
2005-11-30 14:25:00,119.539,119.545,119.528,119.545,998700004.0
2005-11-30 14:30:00,119.539,119.545,119.523,119.525,1189399985.0
2005-11-30 14:35:00,119.522,119.533,119.501,119.506,974699994.0
2005-11-30 14:40:00,119.505,119.512,119.482,119.485,1345099993.0
2005-11-30 14:45:00,119.486,119.522,119.486,119.522,845299995.0
2005-11-30 14:50:00,119.52,119.528,119.5,119.505,1117300005.0
2005-11-30 14:55:00,119.5,119.548,119.484,119.537,958300011.0
2005-11-30 15:00:00,119.533,119.562,119.528,119.541,872700004.0
2005-11-30 15:05:00,119.543,119.552,119.532,119.552,801099999.0
2005-11-30 15:10:00,119.555,119.618,119.553,119.618,1339499989.0
2005-11-30 15:15:00,119.616,119.64,119.602,119.623,1112099999.0
2005-11-30 15:20:00,119.62,119.638,119.572,119.59,1650700013.0
2005-11-30 15:25:00,119.594,119.609,119.575,119.583,811500003.0
2005-11-30 15:30:00,119.582,119.647,119.581,119.647,832099998.0
2005-11-30 15:35:00,119.64,119.64,119.562,119.564,1221200001.0
2005-11-30 15:40:00,119.551,119.567,119.496,119.54,1044800006.0
2005-11-30 15:45:00,119.546,119.571,119.535,119.564,777700002.0
2005-11-30 15:50:00,119.571,119.641,119.571,119.572,968699997.0
2005-11-30 15:55:00,119.582,119.602,119.559,119.588,883799996.0
2005-11-30 16:00:00,119.583,119.583,119.562,119.567,1611300002.0
2005-11-30 16:05:00,119.57,119.58,119.517,119.517,966400014.0
2005-11-30 16:10:00,119.522,119.554,119.51,119.554,1095399999.0
2005-11-30 16:15:00,119.554,119.561,119.503,119.503,1061499998.0
2005-11-30 16:20:00,119.508,119.571,119.508,119.541,1120600004.0
2005-11-30 16:25:00,119.54,119.557,119.495,119.498,1194000005.0
2005-11-30 16:30:00,119.504,119.514,119.462,119.462,1163200007.0
2005-11-30 16:35:00,119.465,119.473,119.428,119.432,1264100009.0
2005-11-30 16:40:00,119.432,119.471,119.432,119.467,847900004.0
2005-11-30 16:45:00,119.467,119.487,119.448,119.452,948300006.0
2005-11-30 16:50:00,119.454,119.476,119.433,119.468,1449799996.0
2005-11-30 16:55:00,119.458,119.491,119.449,119.491,1343500000.0
2005-11-30 17:00:00,119.502,119.549,119.489,119.511,1214500008.0
2005-11-30 17:05:00,119.516,119.527,119.473,119.49,1433300009.0
2005-11-30 17:10:00,119.495,119.52,119.49,119.505,1274699995.0
2005-11-30 17:15:00,119.502,119.572,119.502,119.563,1070399993.0
2005-11-30 17:20:00,119.578,119.62,119.578,119.601,1099800009.0
2005-11-30 17:25:00,119.61,119.642,119.61,119.633,1239100007.0
2005-11-30 17:30:00,119.642,119.643,119.509,119.511,821800006.0
2005-11-30 17:35:00,119.52,119.537,119.445,119.461,1337799999.0
2005-11-30 17:40:00,119.469,119.517,119.447,119.462,979100012.0
2005-11-30 17:45:00,119.47,119.476,119.404,119.446,1248800001.0
2005-11-30 17:50:00,119.445,119.508,119.404,119.498,1323600000.0
2005-11-30 17:55:00,119.49,119.645,119.485,119.645,1342400007.0
2005-11-30 18:00:00,119.651,119.7,119.611,119.67,7500000034.0
2005-11-30 18:05:00,119.66,119.71,119.66,119.71,9086500045.0
2005-11-30 18:10:00,119.72,119.77,119.527,119.76,7480000004.0
2005-11-30 18:15:00,119.75,119.77,119.613,119.74,9331499973.0
2005-11-30 18:20:00,119.72,119.77,119.72,119.75,7126799988.0
2005-11-30 18:25:00,119.74,119.77,119.68,119.77,8668100003.0
2005-11-30 18:30:00,119.76,119.79,119.76,119.78,4984500018.0
2005-11-30 18:35:00,119.67,119.676,119.617,119.633,4865700016.0
2005-11-30 18:40:00,119.635,119.635,119.584,119.608,6752000004.0
2005-11-30 18:45:00,119.603,119.608,119.58,119.59,6182499980.0
2005-11-30 18:50:00,119.595,119.622,119.558,119.621,7993499973.0
2005-11-30 18:55:00,119.623,119.671,119.619,119.65,6450499992.0
2005-11-30 19:00:00,119.65,119.685,119.636,119.66,4323099989.0
2005-11-30 19:05:00,119.658,119.704,119.655,119.7,5995600009.0
2005-11-30 19:10:00,119.711,119.75,119.7,119.737,3586900005.0
2005-11-30 19:15:00,119.736,119.751,119.722,119.73,6065299992.0
2005-11-30 19:20:00,119.729,119.77,119.705,119.73,5761000020.0
2005-11-30 19:25:00,119.725,119.762,119.72,119.762,6393700049.0
2005-11-30 19:30:00,119.762,119.782,119.754,119.773,6504299989.0
2005-11-30 19:35:00,119.773,119.773,119.736,119.753,4326599987.0
2005-11-30 19:40:00,119.753,119.756,119.744,119.753,4780200010.0
2005-11-30 19:45:00,119.753,119.764,119.739,119.758,5034700023.0
2005-11-30 19:50:00,119.753,119.758,119.732,119.732,5095399985.0
2005-11-30 19:55:00,119.727,119.745,119.727,119.735,4572699994.0
2005-11-30 20:00:00,119.735,119.737,119.694,119.704,3801700004.0
2005-11-30 20:05:00,119.702,119.72,119.649,119.695,5410999992.0
2005-11-30 20:10:00,119.703,119.75,119.69,119.715,5235499997.0
2005-11-30 20:15:00,119.716,119.752,119.706,119.752,4558900007.0
2005-11-30 20:20:00,119.75,119.76,119.73,119.747,5101500009.0
2005-11-30 20:25:00,119.751,119.76,119.705,119.74,4759800015.0
2005-11-30 20:30:00,119.76,119.8,119.737,119.757,3460800014.0
2005-11-30 20:35:00,119.751,119.752,119.715,119.725,3827900005.0
2005-11-30 20:40:00,119.78,119.78,119.665,119.691,6623199981.0
2005-11-30 20:45:00,119.695,119.699,119.672,119.672,7210400009.0
2005-11-30 20:50:00,119.669,119.675,119.656,119.669,3753399972.0
2005-11-30 20:55:00,119.671,119.82,119.662,119.79,7438200011.0
2005-11-30 21:00:00,119.667,119.672,119.614,119.646,5512599992.0
2005-11-30 21:05:00,119.644,119.691,119.635,119.691,4318100001.0
2005-11-30 21:10:00,119.695,119.736,119.685,119.736,3826300006.0
2005-11-30 21:15:00,119.74,119.748,119.718,119.718,6435800006.0
2005-11-30 21:20:00,119.713,119.726,119.692,119.71,6242300064.0
2005-11-30 21:25:00,119.713,119.753,119.71,119.735,4339300010.0
2005-11-30 21:30:00,119.741,119.791,119.732,119.781,2890700010.0
2005-11-30 21:35:00,119.786,119.794,119.767,119.777,1992700024.0
2005-11-30 21:40:00,119.771,119.782,119.713,119.775,4969599976.0
2005-11-30 21:45:00,119.775,119.815,119.77,119.808,3258899997.0
2005-11-30 21:50:00,119.807,119.83,119.805,119.815,1799000003.0
2005-11-30 21:55:00,119.812,119.814,119.775,119.798,1629399986.0
2005-11-30 22:00:00,119.798,119.801,119.777,119.78,4461799975.0
2005-11-30 22:05:00,119.786,119.792,119.775,119.78,1323400005.0
2005-11-30 22:10:00,119.785,119.815,119.776,119.805,1860600006.0
2005-11-30 22:15:00,119.81,119.817,119.805,119.815,2067300005.0
2005-11-30 22:20:00,119.815,119.815,119.798,119.8,1080499995.0
2005-11-30 22:25:00,119.8,119.815,119.79,119.794,2258800013.0
2005-11-30 22:30:00,119.8,119.809,119.788,119.796,2599300002.0
2005-11-30 22:35:00,119.796,119.8,119.785,119.79,1670100014.0
2005-11-30 22:40:00,119.792,119.805,119.789,119.8,1707300007.0
2005-11-30 22:45:00,119.803,119.803,119.78,119.785,1589200002.0
2005-11-30 22:50:00,119.774,119.793,119.759,119.79,1799800000.0
2005-11-30 22:55:00,119.798,119.807,119.76,119.765,1546899983.0
2005-11-30 23:00:00,119.765,119.811,119.765,119.797,1206499991.0
2005-11-30 23:05:00,119.804,119.806,119.789,119.8,937699994.0
2005-11-30 23:10:00,119.799,119.803,119.79,119.793,1259699997.0
2005-11-30 23:15:00,119.788,119.806,119.786,119.8,1329999994.0
2005-11-30 23:20:00,119.8,119.808,119.795,119.8,892800002.0
2005-11-30 23:25:00,119.805,119.805,119.783,119.783,1091900008.0
2005-11-30 23:30:00,119.783,119.785,119.754,119.773,1070500009.0
2005-11-30 23:35:00,119.777,119.783,119.751,119.765,979400023.0
2005-11-30 23:40:00,119.76,119.767,119.747,119.76,1043200003.0
2005-11-30 23:45:00,119.767,119.785,119.762,119.777,1044599999.0
2005-11-30 23:50:00,119.776,119.78,119.748,119.748,954500003.0
2005-11-30 23:55:00,119.755,119.79,119.75,119.775,870199994.0
2005-12-01 00:00:00,119.796,119.82,119.776,119.789,1173500000.0
2005-12-01 00:05:00,119.79,119.82,119.776,119.807,1614500008.0
2005-12-01 00:10:00,119.818,119.839,119.796,119.808,1148999993.0
2005-12-01 00:15:00,119.825,119.834,119.787,119.787,1513999998.0
2005-12-01 00:20:00,119.79,119.826,119.781,119.795,1350500001.0
2005-12-01 00:25:00,119.785,119.815,119.781,119.782,1312900002.0
2005-12-01 00:30:00,119.778,119.795,119.772,119.785,1079099997.0
2005-12-01 00:35:00,119.783,119.783,119.761,119.783,1212199999.0
2005-12-01 00:40:00,119.788,119.795,119.773,119.788,1004699999.0
2005-12-01 00:45:00,119.793,119.795,119.776,119.795,995200013.0
2005-12-01 00:50:00,119.797,119.801,119.781,119.788,1019699995.0
2005-12-01 00:55:00,119.79,119.796,119.785,119.795,835199999.0
2005-12-01 01:00:00,119.785,119.792,119.773,119.785,1174600019.0
2005-12-01 01:05:00,119.785,119.785,119.766,119.777,697700002.0
2005-12-01 01:10:00,119.785,119.791,119.774,119.78,1061300004.0
2005-12-01 01:15:00,119.785,119.785,119.77,119.778,1091500006.0
2005-12-01 01:20:00,119.775,119.775,119.76,119.768,1052700004.0
2005-12-01 01:25:00,119.762,119.773,119.757,119.768,916100000.0
2005-12-01 01:30:00,119.755,119.767,119.732,119.739,926799997.0
2005-12-01 01:35:00,119.745,119.748,119.735,119.738,1049399995.0
2005-12-01 01:40:00,119.745,119.746,119.715,119.718,1219099997.0
2005-12-01 01:45:00,119.718,119.735,119.716,119.728,1107399998.0
2005-12-01 01:50:00,119.721,119.742,119.716,119.742,1242199995.0
2005-12-01 01:55:00,119.746,119.746,119.69,119.69,1047999988.0
2005-12-01 02:00:00,119.692,119.732,119.687,119.689,1350499997.0
2005-12-01 02:05:00,119.691,119.737,119.685,119.735,988599983.0
2005-12-01 02:10:00,119.73,119.735,119.694,119.715,1680199999.0
2005-12-01 02:15:00,119.719,119.73,119.694,119.694,907499990.0
2005-12-01 02:20:00,119.691,119.702,119.68,119.695,1154499998.0
2005-12-01 02:25:00,119.695,119.736,119.69,119.73,846300003.0
2005-12-01 02:30:00,119.737,119.759,119.716,119.737,1306799998.0
2005-12-01 02:35:00,119.727,119.736,119.707,119.707,810699994.0
2005-12-01 02:40:00,119.708,119.716,119.687,119.702,1236500005.0
2005-12-01 02:45:00,119.7,119.707,119.677,119.677,1191500004.0
2005-12-01 02:50:00,119.668,119.688,119.66,119.684,1126100000.0
2005-12-01 02:55:00,119.688,119.691,119.675,119.68,904300010.0
2005-12-01 03:00:00,119.677,119.711,119.677,119.688,991500006.0
2005-12-01 03:05:00,119.681,119.694,119.657,119.686,1211200009.0
2005-12-01 03:10:00,119.688,119.692,119.669,119.69,969500004.0
2005-12-01 03:15:00,119.692,119.692,119.659,119.671,1160499996.0
2005-12-01 03:20:00,119.678,119.719,119.673,119.705,929699986.0
2005-12-01 03:25:00,119.705,119.714,119.69,119.705,1129800004.0
2005-12-01 03:30:00,119.695,119.725,119.695,119.72,1154700000.0
2005-12-01 03:35:00,119.715,119.745,119.715,119.745,1159500007.0
2005-12-01 03:40:00,119.745,119.792,119.735,119.787,1262099996.0
2005-12-01 03:45:00,119.784,119.784,119.757,119.758,957900008.0
2005-12-01 03:50:00,119.763,119.767,119.751,119.767,988800008.0
2005-12-01 03:55:00,119.763,119.783,119.755,119.774,1174400005.0
2005-12-01 04:00:00,119.783,119.8,119.765,119.775,1195900002.0
2005-12-01 04:05:00,119.777,119.794,119.765,119.768,1290700005.0
2005-12-01 04:10:00,119.77,119.775,119.757,119.765,728799997.0
2005-12-01 04:15:00,119.767,119.773,119.748,119.767,935100002.0
2005-12-01 04:20:00,119.76,119.772,119.754,119.772,1290700012.0
2005-12-01 04:25:00,119.768,119.773,119.755,119.765,1085600006.0
2005-12-01 04:30:00,119.76,119.775,119.757,119.775,1303299994.0
2005-12-01 04:35:00,119.772,119.775,119.754,119.763,826400002.0
2005-12-01 04:40:00,119.769,119.773,119.76,119.769,695000000.0
2005-12-01 04:45:00,119.775,119.785,119.762,119.78,1281500001.0
2005-12-01 04:50:00,119.774,119.778,119.761,119.767,767400007.0
2005-12-01 04:55:00,119.766,119.778,119.764,119.773,690999998.0
2005-12-01 05:00:00,119.773,119.773,119.739,119.74,849999999.0
2005-12-01 05:05:00,119.745,119.765,119.744,119.765,1104999988.0
2005-12-01 05:10:00,119.768,119.775,119.765,119.765,919300004.0
2005-12-01 05:15:00,119.758,119.8,119.757,119.785,1016899999.0
2005-12-01 05:20:00,119.795,119.795,119.773,119.773,1048699993.0
2005-12-01 05:25:00,119.77,119.778,119.756,119.756,1378899996.0
2005-12-01 05:30:00,119.765,119.767,119.757,119.76,1367600011.0
2005-12-01 05:35:00,119.765,119.765,119.753,119.765,1069099994.0
2005-12-01 05:40:00,119.765,119.775,119.755,119.77,1156699992.0
2005-12-01 05:45:00,119.775,119.795,119.765,119.79,909799994.0
2005-12-01 05:50:00,119.795,119.795,119.785,119.795,1171500000.0
2005-12-01 05:55:00,119.795,119.795,119.772,119.777,1002699995.0
2005-12-01 06:00:00,119.77,119.798,119.767,119.79,908000008.0
2005-12-01 06:05:00,119.795,119.798,119.779,119.783,1092300010.0
2005-12-01 06:10:00,119.788,119.797,119.778,119.78,979499993.0
2005-12-01 06:15:00,119.78,119.785,119.775,119.783,738299999.0
2005-12-01 06:20:00,119.778,119.793,119.778,119.793,1032900010.0
2005-12-01 06:25:00,119.797,119.811,119.788,119.801,1113500000.0
2005-12-01 06:30:00,119.8,119.805,119.793,119.8,970899997.0
2005-12-01 06:35:00,119.805,119.808,119.782,119.8,858299999.0
2005-12-01 06:40:00,119.803,119.837,119.795,119.835,1054999989.0
2005-12-01 06:45:00,119.83,119.84,119.817,119.84,778199999.0
2005-12-01 06:50:00,119.843,119.856,119.836,119.845,1238299998.0
2005-12-01 06:55:00,119.842,119.863,119.83,119.844,829900003.0
2005-12-01 07:00:00,119.838,119.856,119.837,119.848,898099998.0
2005-12-01 07:05:00,119.85,119.856,119.835,119.85,975200006.0
2005-12-01 07:10:00,119.844,119.852,119.838,119.842,980100005.0
2005-12-01 07:15:00,119.847,119.849,119.828,119.842,619999999.0
2005-12-01 07:20:00,119.845,119.845,119.83,119.831,1259799998.0
2005-12-01 07:25:00,119.828,119.845,119.825,119.845,1023799994.0
2005-12-01 07:30:00,119.84,119.847,119.835,119.845,1427100004.0
2005-12-01 07:35:00,119.837,119.849,119.834,119.844,785300001.0
2005-12-01 07:40:00,119.848,119.87,119.845,119.867,984199996.0
2005-12-01 07:45:00,119.868,119.885,119.861,119.877,972700011.0
2005-12-01 07:50:00,119.872,119.882,119.868,119.881,784999995.0
2005-12-01 07:55:00,119.882,119.887,119.868,119.875,1099800003.0
2005-12-01 08:00:00,119.853,119.853,119.78,119.802,1065400009.0
2005-12-01 08:05:00,119.811,119.826,119.792,119.803,1018099995.0
2005-12-01 08:10:00,119.8,119.808,119.781,119.8,1034200002.0
2005-12-01 08:15:00,119.807,119.831,119.807,119.826,880100006.0
2005-12-01 08:20:00,119.82,119.845,119.815,119.84,922599991.0
2005-12-01 08:25:00,119.842,119.842,119.783,119.802,920500002.0
2005-12-01 08:30:00,119.807,119.826,119.794,119.81,1377700005.0
2005-12-01 08:35:00,119.817,119.866,119.808,119.861,817899994.0
2005-12-01 08:40:00,119.865,119.865,119.847,119.85,984900009.0
2005-12-01 08:45:00,119.848,119.868,119.845,119.858,1231199999.0
2005-12-01 08:50:00,119.857,119.865,119.833,119.836,1196200005.0
2005-12-01 08:55:00,119.824,119.867,119.824,119.86,959900001.0
2005-12-01 09:00:00,119.861,119.861,119.835,119.848,1052300000.0
2005-12-01 09:05:00,119.855,119.855,119.84,119.847,1068400002.0
2005-12-01 09:10:00,119.838,119.865,119.836,119.865,1095000011.0
2005-12-01 09:15:00,119.865,119.868,119.847,119.85,1272800007.0
2005-12-01 09:20:00,119.85,119.873,119.847,119.86,1131100002.0
2005-12-01 09:25:00,119.865,119.874,119.855,119.863,1277200005.0
2005-12-01 09:30:00,119.864,119.873,119.856,119.867,1009199998.0
2005-12-01 09:35:00,119.868,119.868,119.832,119.836,1442899999.0
2005-12-01 09:40:00,119.847,119.853,119.838,119.845,1370699993.0
2005-12-01 09:45:00,119.85,119.869,119.843,119.865,1310099997.0
2005-12-01 09:50:00,119.861,119.868,119.851,119.855,736600003.0
2005-12-01 09:55:00,119.861,119.865,119.848,119.858,902599990.0
2005-12-01 10:00:00,119.86,119.869,119.84,119.855,1355499996.0
2005-12-01 10:05:00,119.855,119.861,119.841,119.849,1107700000.0
2005-12-01 10:10:00,119.853,119.863,119.83,119.845,1066100003.0
2005-12-01 10:15:00,119.845,119.853,119.818,119.821,1273900000.0
2005-12-01 10:20:00,119.832,119.86,119.83,119.851,1162700000.0
2005-12-01 10:25:00,119.85,119.875,119.849,119.867,898999991.0
2005-12-01 10:30:00,119.877,119.883,119.868,119.87,1144299997.0
2005-12-01 10:35:00,119.872,119.904,119.872,119.904,789600000.0
2005-12-01 10:40:00,119.902,119.908,119.885,119.885,1054799993.0
2005-12-01 10:45:00,119.894,119.909,119.879,119.88,717700000.0
2005-12-01 10:50:00,119.877,119.89,119.865,119.873,1392800010.0
2005-12-01 10:55:00,119.874,119.912,119.874,119.899,1123100004.0
2005-12-01 11:00:00,119.901,119.905,119.889,119.9,1196700000.0
2005-12-01 11:05:00,119.898,119.912,119.895,119.903,1042500000.0
2005-12-01 11:10:00,119.899,119.914,119.885,119.907,1207800004.0
2005-12-01 11:15:00,119.9,119.907,119.88,119.891,958000007.0
2005-12-01 11:20:00,119.898,119.915,119.892,119.908,981999993.0
2005-12-01 11:25:00,119.906,119.917,119.898,119.907,927400002.0
2005-12-01 11:30:00,119.909,119.918,119.899,119.915,984699997.0
2005-12-01 11:35:00,119.915,119.917,119.899,119.917,809500000.0
2005-12-01 11:40:00,119.907,119.912,119.893,119.905,1133000003.0
2005-12-01 11:45:00,119.914,119.917,119.902,119.902,1222099991.0
2005-12-01 11:50:00,119.9,119.918,119.895,119.907,1404200013.0
2005-12-01 11:55:00,119.903,119.923,119.9,119.919,1339000012.0
2005-12-01 12:00:00,119.918,119.937,119.916,119.926,953699996.0
2005-12-01 12:05:00,119.923,119.942,119.91,119.932,1374999998.0
2005-12-01 12:10:00,119.934,119.945,119.925,119.931,1093400000.0
2005-12-01 12:15:00,119.937,119.954,119.937,119.945,992199999.0
2005-12-01 12:20:00,119.944,119.955,119.94,119.947,1048300007.0
2005-12-01 12:25:00,119.938,119.955,119.937,119.941,1048700001.0
2005-12-01 12:30:00,119.94,119.952,119.935,119.95,858700004.0
2005-12-01 12:35:00,119.954,119.955,119.937,119.95,1099799997.0
2005-12-01 12:40:00,119.955,119.958,119.937,119.942,856399998.0
2005-12-01 12:45:00,119.955,119.955,119.945,119.95,1378600002.0
2005-12-01 12:50:00,119.945,119.957,119.937,119.937,766200001.0
2005-12-01 12:55:00,119.945,119.955,119.942,119.955,1109800005.0
2005-12-01 13:00:00,119.955,119.985,119.947,119.971,758500002.0
2005-12-01 13:05:00,119.97,120.007,119.962,120.007,823100007.0
2005-12-01 13:10:00,119.998,119.998,119.754,119.874,963599991.0
2005-12-01 13:15:00,119.857,119.912,119.807,119.863,856900001.0
2005-12-01 13:20:00,119.876,119.9,119.848,119.868,1312899995.0
2005-12-01 13:25:00,119.873,119.988,119.867,119.913,1061199995.0
2005-12-01 13:30:00,119.919,119.963,119.919,119.963,1546800014.0
2005-12-01 13:35:00,119.959,119.97,119.942,119.97,1207799984.0
2005-12-01 13:40:00,119.979,120.051,119.979,120.03,1445899998.0
2005-12-01 13:45:00,120.033,120.058,120.021,120.048,1296500010.0
2005-12-01 13:50:00,120.051,120.129,120.029,120.12,1484300004.0
2005-12-01 13:55:00,120.118,120.19,120.118,120.168,1008399999.0
2005-12-01 14:00:00,120.166,120.188,120.156,120.179,1208100001.0
2005-12-01 14:05:00,120.177,120.181,120.122,120.149,1009099990.0
2005-12-01 14:10:00,120.167,120.169,120.127,120.142,1028300003.0
2005-12-01 14:15:00,120.143,120.143,120.109,120.109,1093000011.0
2005-12-01 14:20:00,120.108,120.12,120.097,120.105,1150599998.0
2005-12-01 14:25:00,120.107,120.125,120.102,120.115,878100011.0
2005-12-01 14:30:00,120.116,120.16,120.116,120.143,1013499989.0
2005-12-01 14:35:00,120.14,120.159,120.119,120.119,1052399991.0
2005-12-01 14:40:00,120.115,120.152,120.066,120.066,1529600000.0
2005-12-01 14:45:00,120.059,120.122,120.031,120.112,1032399993.0
2005-12-01 14:50:00,120.105,120.118,120.037,120.111,1093500005.0
2005-12-01 14:55:00,120.1,120.162,120.086,120.157,1081600009.0
2005-12-01 15:00:00,120.163,120.165,120.135,120.15,1136300011.0
2005-12-01 15:05:00,120.157,120.19,120.148,120.182,838299989.0
2005-12-01 15:10:00,120.18,120.206,120.149,120.181,1584800016.0
2005-12-01 15:15:00,120.176,120.276,120.176,120.263,1133500002.0
2005-12-01 15:20:00,120.269,120.282,120.212,120.212,1324400012.0
2005-12-01 15:25:00,120.205,120.221,120.179,120.179,927199996.0
2005-12-01 15:30:00,120.18,120.201,120.151,120.167,780200002.0
2005-12-01 15:35:00,120.167,120.185,120.145,120.151,995199996.0
2005-12-01 15:40:00,120.15,120.19,120.146,120.154,1397199995.0
2005-12-01 15:45:00,120.16,120.226,120.145,120.226,1211999994.0
2005-12-01 15:50:00,120.237,120.24,120.162,120.173,1234100010.0
2005-12-01 15:55:00,120.176,120.186,120.097,120.115,732800004.0
2005-12-01 16:00:00,120.14,120.176,120.096,120.121,861200001.0
2005-12-01 16:05:00,120.116,120.158,120.106,120.14,1128500008.0
2005-12-01 16:10:00,120.147,120.188,120.118,120.161,950099995.0
2005-12-01 16:15:00,120.162,120.22,120.162,120.206,969300005.0
2005-12-01 16:20:00,120.22,120.251,120.212,120.248,1321399993.0
2005-12-01 16:25:00,120.255,120.305,120.255,120.281,982300000.0
2005-12-01 16:30:00,120.286,120.309,120.274,120.282,890400005.0
2005-12-01 16:35:00,120.282,120.288,120.234,120.234,1264599996.0
2005-12-01 16:40:00,120.226,120.245,120.193,120.193,1250900006.0
2005-12-01 16:45:00,120.198,120.269,120.196,120.269,1336099999.0
2005-12-01 16:50:00,120.28,120.312,120.28,120.311,1163800015.0
2005-12-01 16:55:00,120.308,120.352,120.308,120.316,1319100016.0
2005-12-01 17:00:00,120.31,120.316,120.293,120.3,1202699996.0
2005-12-01 17:05:00,120.307,120.322,120.283,120.286,749200000.0
2005-12-01 17:10:00,120.298,120.359,120.296,120.335,1288699985.0
2005-12-01 17:15:00,120.335,120.407,120.318,120.385,1274200008.0
2005-12-01 17:20:00,120.392,120.417,120.373,120.408,928400000.0
2005-12-01 17:25:00,120.411,120.43,120.37,120.376,909700000.0
2005-12-01 17:30:00,120.37,120.405,120.357,120.391,1275099996.0
2005-12-01 17:35:00,120.397,120.404,120.328,120.404,848500007.0
2005-12-01 17:40:00,120.405,120.425,120.385,120.424,1013600002.0
2005-12-01 17:45:00,120.422,120.457,120.417,120.445,1070400002.0
2005-12-01 17:50:00,120.442,120.447,120.415,120.437,1225400000.0
2005-12-01 17:55:00,120.432,120.463,120.432,120.45,1030499998.0
2005-12-01 18:00:00,120.443,120.64,120.427,120.61,7545700024.0
2005-12-01 18:05:00,120.62,120.62,120.58,120.59,9191500025.0
2005-12-01 18:10:00,120.58,120.63,120.429,120.6,9561699991.0
2005-12-01 18:15:00,120.59,120.59,120.45,120.5,10168999953.0
2005-12-01 18:20:00,120.5,120.582,120.47,120.47,10256400004.0
2005-12-01 18:25:00,120.49,120.556,120.47,120.52,9519899979.0
2005-12-01 18:30:00,120.478,120.54,120.469,120.54,9628599978.0
2005-12-01 18:35:00,120.53,120.611,120.52,120.597,7400299983.0
2005-12-01 18:40:00,120.6,120.7,120.6,120.668,7170999991.0
2005-12-01 18:45:00,120.663,120.675,120.632,120.642,5317499991.0
2005-12-01 18:50:00,120.646,120.668,120.556,120.565,8631500005.0
2005-12-01 18:55:00,120.561,120.597,120.549,120.597,6515800012.0
2005-12-01 19:00:00,120.6,120.628,120.577,120.612,4514799989.0
2005-12-01 19:05:00,120.6,120.602,120.5,120.57,5885500003.0
2005-12-01 19:10:00,120.574,120.612,120.572,120.58,3519099996.0
2005-12-01 19:15:00,120.577,120.582,120.482,120.483,6344599995.0
2005-12-01 19:20:00,120.477,120.55,120.47,120.471,5792400010.0
2005-12-01 19:25:00,120.465,120.512,120.462,120.512,5259399997.0
2005-12-01 19:30:00,120.511,120.523,120.501,120.523,6059099990.0
2005-12-01 19:35:00,120.523,120.525,120.489,120.497,4180299980.0
2005-12-01 19:40:00,120.493,120.495,120.467,120.467,3848699996.0
2005-12-01 19:45:00,120.464,120.465,120.441,120.464,4825799979.0
2005-12-01 19:50:00,120.464,120.477,120.453,120.455,4568199993.0
2005-12-01 19:55:00,120.452,120.499,120.452,120.477,4106700000.0
2005-12-01 20:00:00,120.475,120.502,120.442,120.497,3853800018.0
2005-12-01 20:05:00,120.488,120.496,120.463,120.483,5745199999.0
2005-12-01 20:10:00,120.485,120.497,120.43,120.494,5942800002.0
2005-12-01 20:15:00,120.494,120.531,120.474,120.515,4625600014.0
2005-12-01 20:20:00,120.517,120.553,120.506,120.542,4916800015.0
2005-12-01 20:25:00,120.544,120.566,120.43,120.43,6010199985.0
2005-12-01 20:30:00,120.44,120.544,120.44,120.544,3110900006.0
2005-12-01 20:35:00,120.541,120.542,120.477,120.477,3690000011.0
2005-12-01 20:40:00,120.42,120.493,120.42,120.474,6407900000.0
2005-12-01 20:45:00,120.478,120.511,120.473,120.5,7068600008.0
2005-12-01 20:50:00,120.496,120.504,120.48,120.497,4545999998.0
2005-12-01 20:55:00,120.495,120.497,120.42,120.44,6063300013.0
2005-12-01 21:00:00,120.47,120.49,120.406,120.432,4469600006.0
2005-12-01 21:05:00,120.432,120.435,120.409,120.423,4082300004.0
2005-12-01 21:10:00,120.422,120.425,120.375,120.375,3646099998.0
2005-12-01 21:15:00,120.372,120.464,120.372,120.464,7301700019.0
2005-12-01 21:20:00,120.465,120.468,120.43,120.43,7097800015.0
2005-12-01 21:25:00,120.429,120.432,120.407,120.407,4501599990.0
2005-12-01 21:30:00,120.412,120.452,120.412,120.432,3186900017.0
2005-12-01 21:35:00,120.436,120.443,120.407,120.407,1806599995.0
2005-12-01 21:40:00,120.404,120.435,120.391,120.426,4537300001.0
2005-12-01 21:45:00,120.427,120.445,120.422,120.445,3304400001.0
2005-12-01 21:50:00,120.445,120.454,120.416,120.417,1947899998.0
2005-12-01 21:55:00,120.411,120.429,120.397,120.418,1664899995.0
2005-12-01 22:00:00,120.411,120.456,120.395,120.408,4091699999.0
2005-12-01 22:05:00,120.415,120.435,120.415,120.43,1243300001.0
2005-12-01 22:10:00,120.438,120.455,120.425,120.435,1746099995.0
2005-12-01 22:15:00,120.441,120.465,120.44,120.447,1851900007.0
2005-12-01 22:20:00,120.445,120.464,120.437,120.438,1164800006.0
2005-12-01 22:25:00,120.443,120.443,120.417,120.42,2046599994.0
2005-12-01 22:30:00,120.429,120.45,120.412,120.415,2527500006.0
2005-12-01 22:35:00,120.421,120.428,120.395,120.402,1475500010.0
2005-12-01 22:40:00,120.402,120.436,120.402,120.43,1659699996.0
2005-12-01 22:45:00,120.438,120.458,120.433,120.448,1734100005.0
2005-12-01 22:50:00,120.445,120.47,120.435,120.47,1639400003.0
2005-12-01 22:55:00,120.475,120.481,120.402,120.41,1991000004.0
2005-12-01 23:00:00,120.417,120.474,120.417,120.459,1320999993.0
2005-12-01 23:05:00,120.463,120.475,120.449,120.453,975500002.0
2005-12-01 23:10:00,120.45,120.498,120.45,120.48,920899997.0
2005-12-01 23:15:00,120.487,120.501,120.479,120.485,1033300008.0
2005-12-01 23:20:00,120.491,120.553,120.49,120.553,1197800005.0
2005-12-01 23:25:00,120.567,120.587,120.533,120.537,1104999986.0
2005-12-01 23:30:00,120.553,120.619,120.553,120.619,925099994.0
2005-12-01 23:35:00,120.618,120.63,120.602,120.613,1312900010.0
2005-12-01 23:40:00,120.61,120.619,120.597,120.6,1385699984.0
2005-12-01 23:45:00,120.605,120.615,120.595,120.61,1415400004.0
2005-12-01 23:50:00,120.608,120.625,120.598,120.598,854599999.0
2005-12-01 23:55:00,120.598,120.644,120.592,120.595,956300009.0
2005-12-02 00:00:00,120.612,120.671,120.612,120.633,1480300007.0
2005-12-02 00:05:00,120.615,120.64,120.594,120.625,1425099999.0
2005-12-02 00:10:00,120.632,120.639,120.588,120.589,1534800001.0
2005-12-02 00:15:00,120.599,120.618,120.572,120.598,1318199991.0
2005-12-02 00:20:00,120.599,120.605,120.522,120.551,1343000003.0
2005-12-02 00:25:00,120.53,120.548,120.507,120.527,1215600009.0
2005-12-02 00:30:00,120.53,120.557,120.471,120.475,1188200006.0
2005-12-02 00:35:00,120.476,120.485,120.457,120.474,1027199993.0
2005-12-02 00:40:00,120.483,120.509,120.481,120.496,1203100003.0
2005-12-02 00:45:00,120.507,120.511,120.495,120.505,917399999.0
2005-12-02 00:50:00,120.501,120.501,120.481,120.488,857299992.0
2005-12-02 00:55:00,120.489,120.496,120.475,120.48,763400002.0
2005-12-02 01:00:00,120.47,120.483,120.463,120.482,891399995.0
2005-12-02 01:05:00,120.482,120.49,120.477,120.48,790700001.0
2005-12-02 01:10:00,120.488,120.5,120.471,120.471,875399997.0
2005-12-02 01:15:00,120.476,120.487,120.47,120.485,1239900006.0
2005-12-02 01:20:00,120.485,120.495,120.477,120.482,934700003.0
2005-12-02 01:25:00,120.478,120.485,120.468,120.482,885500003.0
2005-12-02 01:30:00,120.474,120.485,120.457,120.46,1056000002.0
2005-12-02 01:35:00,120.469,120.481,120.448,120.458,913799990.0
2005-12-02 01:40:00,120.461,120.466,120.436,120.465,1039099993.0
2005-12-02 01:45:00,120.436,120.443,120.397,120.402,885499998.0
2005-12-02 01:50:00,120.392,120.401,120.379,120.39,1057699989.0
2005-12-02 01:55:00,120.399,120.402,120.379,120.386,979800003.0
2005-12-02 02:00:00,120.391,120.423,120.389,120.414,1255200011.0
2005-12-02 02:05:00,120.418,120.422,120.389,120.411,960799988.0
2005-12-02 02:10:00,120.412,120.451,120.391,120.446,1075800003.0
2005-12-02 02:15:00,120.455,120.506,120.443,120.456,886199994.0
2005-12-02 02:20:00,120.447,120.455,120.439,120.455,967600000.0
2005-12-02 02:25:00,120.453,120.453,120.413,120.42,763100001.0
2005-12-02 02:30:00,120.428,120.439,120.408,120.408,1354999995.0
2005-12-02 02:35:00,120.407,120.429,120.4,120.405,1147900009.0
2005-12-02 02:40:00,120.407,120.421,120.39,120.412,1257699990.0
2005-12-02 02:45:00,120.407,120.477,120.4,120.477,1414100001.0
2005-12-02 02:50:00,120.483,120.597,120.483,120.588,1111100004.0
2005-12-02 02:55:00,120.586,120.599,120.562,120.573,1099199993.0
2005-12-02 03:00:00,120.565,120.565,120.536,120.548,1242800014.0
2005-12-02 03:05:00,120.548,120.555,120.538,120.546,1238100000.0
2005-12-02 03:10:00,120.543,120.544,120.525,120.532,795799993.0
2005-12-02 03:15:00,120.535,120.542,120.503,120.509,1168500005.0
2005-12-02 03:20:00,120.512,120.517,120.498,120.515,981700006.0
2005-12-02 03:25:00,120.515,120.533,120.5,120.532,1098999999.0
2005-12-02 03:30:00,120.525,120.544,120.513,120.539,1161999994.0
2005-12-02 03:35:00,120.535,120.564,120.531,120.564,944299996.0
2005-12-02 03:40:00,120.564,120.603,120.549,120.596,1327599998.0
2005-12-02 03:45:00,120.593,120.619,120.578,120.578,756600000.0
2005-12-02 03:50:00,120.583,120.621,120.573,120.581,876800001.0
2005-12-02 03:55:00,120.571,120.6,120.56,120.592,1459000013.0
2005-12-02 04:00:00,120.592,120.599,120.57,120.577,633000001.0
2005-12-02 04:05:00,120.571,120.571,120.539,120.558,1531300008.0
2005-12-02 04:10:00,120.56,120.565,120.55,120.555,1015600013.0
2005-12-02 04:15:00,120.557,120.564,120.545,120.564,995000003.0
2005-12-02 04:20:00,120.564,120.579,120.534,120.538,980500009.0
2005-12-02 04:25:00,120.525,120.525,120.475,120.516,1306499999.0
2005-12-02 04:30:00,120.51,120.533,120.503,120.533,1174200005.0
2005-12-02 04:35:00,120.528,120.528,120.497,120.505,1007400007.0
2005-12-02 04:40:00,120.5,120.509,120.462,120.508,953700012.0
2005-12-02 04:45:00,120.512,120.514,120.488,120.491,1273000001.0
2005-12-02 04:50:00,120.483,120.513,120.48,120.506,839900009.0
2005-12-02 04:55:00,120.505,120.548,120.495,120.548,770199992.0
2005-12-02 05:00:00,120.557,120.565,120.519,120.533,816500003.0
2005-12-02 05:05:00,120.533,120.545,120.528,120.535,1120900015.0
2005-12-02 05:10:00,120.535,120.535,120.495,120.513,1119699997.0
2005-12-02 05:15:00,120.506,120.546,120.506,120.522,1328600012.0
2005-12-02 05:20:00,120.532,120.543,120.522,120.533,1309700000.0
2005-12-02 05:25:00,120.53,120.537,120.518,120.536,776200000.0
2005-12-02 05:30:00,120.543,120.564,120.533,120.534,1590400007.0
2005-12-02 05:35:00,120.533,120.545,120.522,120.537,935100000.0
2005-12-02 05:40:00,120.534,120.541,120.522,120.533,1094200005.0
2005-12-02 05:45:00,120.532,120.553,120.524,120.55,969100006.0
2005-12-02 05:50:00,120.56,120.574,120.555,120.567,1059700005.0
2005-12-02 05:55:00,120.565,120.581,120.557,120.567,1122900007.0
2005-12-02 06:00:00,120.559,120.565,120.517,120.531,1103499991.0
2005-12-02 06:05:00,120.532,120.535,120.519,120.535,580900005.0
2005-12-02 06:10:00,120.535,120.55,120.528,120.53,1100700005.0
2005-12-02 06:15:00,120.53,120.542,120.525,120.54,942599998.0
2005-12-02 06:20:00,120.533,120.537,120.512,120.524,1215200009.0
2005-12-02 06:25:00,120.523,120.546,120.513,120.522,1113999993.0
2005-12-02 06:30:00,120.519,120.521,120.501,120.517,1301900005.0
2005-12-02 06:35:00,120.521,120.524,120.506,120.518,1050700008.0
2005-12-02 06:40:00,120.523,120.535,120.514,120.53,1007699991.0
2005-12-02 06:45:00,120.525,120.537,120.512,120.528,1157299998.0
2005-12-02 06:50:00,120.533,120.533,120.511,120.527,969899996.0
2005-12-02 06:55:00,120.52,120.542,120.52,120.537,880899999.0
2005-12-02 07:00:00,120.537,120.541,120.515,120.519,1188199994.0
2005-12-02 07:05:00,120.52,120.526,120.493,120.499,1221499992.0
2005-12-02 07:10:00,120.492,120.508,120.486,120.502,907399995.0
2005-12-02 07:15:00,120.505,120.508,120.49,120.5,762900005.0
2005-12-02 07:20:00,120.505,120.505,120.49,120.498,1138799999.0
2005-12-02 07:25:00,120.498,120.505,120.486,120.502,986099992.0
2005-12-02 07:30:00,120.498,120.52,120.485,120.495,1106200003.0
2005-12-02 07:35:00,120.489,120.517,120.489,120.515,918800004.0
2005-12-02 07:40:00,120.515,120.52,120.495,120.511,794200004.0
2005-12-02 07:45:00,120.512,120.547,120.511,120.545,1157599985.0
2005-12-02 07:50:00,120.54,120.545,120.494,120.51,870400003.0
2005-12-02 07:55:00,120.512,120.573,120.498,120.565,1132499987.0
2005-12-02 08:00:00,120.556,120.641,120.554,120.629,776300013.0
2005-12-02 08:05:00,120.635,120.635,120.584,120.589,1192099996.0
2005-12-02 08:10:00,120.582,120.598,120.581,120.582,1238800003.0
2005-12-02 08:15:00,120.58,120.58,120.552,120.576,1193799991.0
2005-12-02 08:20:00,120.568,120.577,120.56,120.568,1094100003.0
2005-12-02 08:25:00,120.572,120.592,120.554,120.592,1225499991.0
2005-12-02 08:30:00,120.595,120.602,120.563,120.569,1406199996.0
2005-12-02 08:35:00,120.57,120.574,120.553,120.57,923799996.0
2005-12-02 08:40:00,120.577,120.595,120.574,120.59,1147499990.0
2005-12-02 08:45:00,120.588,120.597,120.585,120.587,1082300007.0
2005-12-02 08:50:00,120.589,120.627,120.589,120.622,1150800011.0
2005-12-02 08:55:00,120.614,120.622,120.6,120.616,1148999991.0
2005-12-02 09:00:00,120.623,120.625,120.601,120.608,967700004.0
2005-12-02 09:05:00,120.616,120.625,120.603,120.614,1146799993.0
2005-12-02 09:10:00,120.609,120.616,120.595,120.613,1220099994.0
2005-12-02 09:15:00,120.617,120.624,120.604,120.613,1155299993.0
2005-12-02 09:20:00,120.615,120.628,120.601,120.604,1209299987.0
2005-12-02 09:25:00,120.602,120.632,120.595,120.631,847799997.0
2005-12-02 09:30:00,120.634,120.653,120.629,120.645,1159699993.0
2005-12-02 09:35:00,120.65,120.65,120.618,120.635,787300001.0
2005-12-02 09:40:00,120.646,120.669,120.637,120.657,1144400006.0
2005-12-02 09:45:00,120.66,120.672,120.655,120.672,977499999.0
2005-12-02 09:50:00,120.671,120.68,120.642,120.647,1050599996.0
2005-12-02 09:55:00,120.651,120.66,120.635,120.64,905699997.0
2005-12-02 10:00:00,120.643,120.655,120.637,120.638,1179399983.0
2005-12-02 10:05:00,120.645,120.645,120.585,120.6,960200000.0
2005-12-02 10:10:00,120.602,120.628,120.585,120.626,1406899997.0
2005-12-02 10:15:00,120.627,120.632,120.577,120.577,1423100004.0
2005-12-02 10:20:00,120.589,120.608,120.584,120.598,1183999995.0
2005-12-02 10:25:00,120.598,120.627,120.588,120.627,869400009.0
2005-12-02 10:30:00,120.633,120.633,120.612,120.62,778100004.0
2005-12-02 10:35:00,120.618,120.66,120.601,120.66,922099999.0
2005-12-02 10:40:00,120.662,120.672,120.643,120.644,1098500004.0
2005-12-02 10:45:00,120.648,120.672,120.643,120.672,1061100003.0
2005-12-02 10:50:00,120.677,120.689,120.661,120.68,1103699994.0
2005-12-02 10:55:00,120.682,120.703,120.673,120.677,1236800002.0
2005-12-02 11:00:00,120.685,120.693,120.67,120.677,962500004.0
2005-12-02 11:05:00,120.678,120.69,120.665,120.689,1127800007.0
2005-12-02 11:10:00,120.693,120.697,120.68,120.695,1170199999.0
2005-12-02 11:15:00,120.692,120.701,120.682,120.69,1163800000.0
2005-12-02 11:20:00,120.695,120.699,120.675,120.678,887900007.0
2005-12-02 11:25:00,120.677,120.701,120.677,120.687,1103400014.0
2005-12-02 11:30:00,120.692,120.708,120.69,120.705,806099993.0
2005-12-02 11:35:00,120.705,120.713,120.695,120.713,736800004.0
2005-12-02 11:40:00,120.705,120.714,120.68,120.688,923699993.0
2005-12-02 11:45:00,120.696,120.705,120.688,120.7,846500002.0
2005-12-02 11:50:00,120.7,120.718,120.69,120.715,1337500007.0
2005-12-02 11:55:00,120.71,120.718,120.701,120.71,1186900001.0
2005-12-02 12:00:00,120.71,120.723,120.705,120.707,1164600009.0
2005-12-02 12:05:00,120.71,120.718,120.701,120.707,1301400011.0
2005-12-02 12:10:00,120.712,120.725,120.705,120.711,961400009.0
2005-12-02 12:15:00,120.715,120.724,120.708,120.715,1030500004.0
2005-12-02 12:20:00,120.712,120.715,120.697,120.705,1346600006.0
2005-12-02 12:25:00,120.697,120.713,120.69,120.708,997299991.0
2005-12-02 12:30:00,120.708,120.715,120.699,120.708,1001599997.0
2005-12-02 12:35:00,120.713,120.715,120.695,120.71,1280200007.0
2005-12-02 12:40:00,120.707,120.718,120.703,120.703,1099000007.0
2005-12-02 12:45:00,120.713,120.742,120.7,120.736,1728000003.0
2005-12-02 12:50:00,120.726,120.819,120.726,120.794,1403800001.0
2005-12-02 12:55:00,120.802,120.851,120.8,120.837,1058700001.0
2005-12-02 13:00:00,120.842,120.889,120.842,120.873,987999993.0
2005-12-02 13:05:00,120.866,120.921,120.861,120.895,690200000.0
2005-12-02 13:10:00,120.91,120.912,120.85,120.865,949600008.0
2005-12-02 13:15:00,120.857,120.877,120.849,120.856,951100004.0
2005-12-02 13:20:00,120.858,120.885,120.84,120.84,1303999998.0
2005-12-02 13:25:00,120.846,120.854,120.841,120.848,816500002.0
2005-12-02 13:30:00,120.847,120.855,120.843,120.848,1287299997.0
2005-12-02 13:35:00,120.848,120.893,120.848,120.877,1022799995.0
2005-12-02 13:40:00,120.88,120.885,120.852,120.852,1308800001.0
2005-12-02 13:45:00,120.852,120.877,120.84,120.849,960300005.0
2005-12-02 13:50:00,120.856,120.867,120.844,120.849,1312300008.0
2005-12-02 13:55:00,120.843,120.843,120.81,120.812,1297399995.0
2005-12-02 14:00:00,120.818,120.84,120.815,120.82,1138999997.0
2005-12-02 14:05:00,120.822,120.829,120.799,120.801,1035200004.0
2005-12-02 14:10:00,120.802,120.802,120.772,120.79,940099989.0
2005-12-02 14:15:00,120.798,120.8,120.772,120.782,1199299998.0
2005-12-02 14:20:00,120.785,120.803,120.78,120.785,1008200003.0
2005-12-02 14:25:00,120.79,120.804,120.786,120.8,1247500001.0
2005-12-02 14:30:00,120.801,120.827,120.787,120.823,1119700003.0
2005-12-02 14:35:00,120.822,120.824,120.797,120.816,926199996.0
2005-12-02 14:40:00,120.815,120.817,120.79,120.794,1106800009.0
2005-12-02 14:45:00,120.795,120.799,120.778,120.787,1065899995.0
2005-12-02 14:50:00,120.778,120.782,120.762,120.775,1075199988.0
2005-12-02 14:55:00,120.765,120.765,120.73,120.742,963699999.0
2005-12-02 15:00:00,120.738,120.74,120.72,120.738,988399993.0
2005-12-02 15:05:00,120.743,120.791,120.716,120.791,742599997.0
2005-12-02 15:10:00,120.79,120.826,120.786,120.823,1265700006.0
2005-12-02 15:15:00,120.821,120.833,120.796,120.827,1040800012.0
2005-12-02 15:20:00,120.832,120.832,120.789,120.816,1452299991.0
2005-12-02 15:25:00,120.818,120.831,120.775,120.789,967999980.0
2005-12-02 15:30:00,120.813,120.932,120.739,120.914,1024600004.0
2005-12-02 15:35:00,120.902,120.902,120.816,120.858,988899998.0
2005-12-02 15:40:00,120.859,120.909,120.848,120.88,1157099992.0
2005-12-02 15:45:00,120.881,120.885,120.716,120.731,1102600008.0
2005-12-02 15:50:00,120.733,120.81,120.631,120.635,1543400000.0
2005-12-02 15:55:00,120.628,120.718,120.616,120.718,1231599996.0
2005-12-02 16:00:00,120.74,120.757,120.579,120.651,1194199999.0
2005-12-02 16:05:00,120.662,120.704,120.578,120.578,1272999996.0
2005-12-02 16:10:00,120.581,120.67,120.529,120.626,1322899981.0
2005-12-02 16:15:00,120.615,120.636,120.586,120.586,857499997.0
2005-12-02 16:20:00,120.599,120.754,120.586,120.754,1154499995.0
2005-12-02 16:25:00,120.767,120.838,120.705,120.823,1270099997.0
2005-12-02 16:30:00,120.813,120.846,120.798,120.843,1105399998.0
2005-12-02 16:35:00,120.857,120.865,120.803,120.817,1132900003.0
2005-12-02 16:40:00,120.817,120.819,120.795,120.814,911600002.0
2005-12-02 16:45:00,120.813,120.852,120.797,120.848,1167100006.0
2005-12-02 16:50:00,120.846,120.928,120.837,120.925,1277099994.0
2005-12-02 16:55:00,120.92,121.065,120.905,121.065,1149699998.0
2005-12-02 17:00:00,121.071,121.185,121.071,121.118,1240000002.0
2005-12-02 17:05:00,121.113,121.127,121.053,121.053,1199399997.0
2005-12-02 17:10:00,121.063,121.156,121.063,121.117,1313499991.0
2005-12-02 17:15:00,121.116,121.149,121.072,121.072,1015299991.0
2005-12-02 17:20:00,121.08,121.137,121.079,121.094,1042200011.0
2005-12-02 17:25:00,121.09,121.122,121.084,121.105,1027500001.0
2005-12-02 17:30:00,121.108,121.132,120.563,120.76,1171199983.0
2005-12-02 17:35:00,120.715,120.716,120.513,120.636,1020400000.0
2005-12-02 17:40:00,120.6,120.6,120.298,120.298,1086000012.0
2005-12-02 17:45:00,120.287,120.328,120.2,120.314,1330599992.0
2005-12-02 17:50:00,120.301,120.836,120.287,120.604,1372099998.0
2005-12-02 17:55:00,120.627,120.706,120.496,120.706,1247700003.0
2005-12-02 18:00:00,120.723,120.79,120.664,120.72,8545099954.0
2005-12-02 18:05:00,120.7,120.72,120.63,120.64,10377499935.0
2005-12-02 18:10:00,120.63,120.69,120.404,120.64,9835099961.0
2005-12-02 18:15:00,120.63,120.66,120.498,120.66,8675100012.0
2005-12-02 18:20:00,120.67,120.69,120.61,120.62,8155500030.0
2005-12-02 18:25:00,120.63,120.675,120.58,120.61,8744500016.0
2005-12-02 18:30:00,120.562,120.63,120.556,120.6,5897599996.0
2005-12-02 18:35:00,120.6,120.738,120.6,120.675,5827099998.0
2005-12-02 18:40:00,120.683,120.78,120.659,120.765,6975300003.0
2005-12-02 18:45:00,120.768,120.823,120.73,120.793,5915699988.0
2005-12-02 18:50:00,120.792,120.808,120.776,120.802,8361399993.0
2005-12-02 18:55:00,120.8,120.808,120.724,120.748,6440300002.0
2005-12-02 19:00:00,120.754,120.774,120.71,120.717,4967700001.0
2005-12-02 19:05:00,120.711,120.711,120.58,120.622,5820899995.0
2005-12-02 19:10:00,120.612,120.666,120.544,120.608,3726499968.0
2005-12-02 19:15:00,120.618,120.65,120.595,120.641,5934599998.0
2005-12-02 19:20:00,120.643,120.666,120.601,120.601,4004999984.0
2005-12-02 19:25:00,120.595,120.609,120.49,120.595,6392000008.0
2005-12-02 19:30:00,120.592,120.618,120.584,120.604,6353000004.0
2005-12-02 19:35:00,120.602,120.602,120.574,120.586,3856800018.0
2005-12-02 19:40:00,120.588,120.6,120.583,120.588,3748100001.0
2005-12-02 19:45:00,120.585,120.605,120.58,120.605,4873400029.0
2005-12-02 19:50:00,120.603,120.615,120.586,120.6,5286799985.0
2005-12-02 19:55:00,120.597,120.605,120.569,120.597,4517900017.0
2005-12-02 20:00:00,120.597,120.602,120.565,120.567,3564399994.0
2005-12-02 20:05:00,120.56,120.569,120.554,120.559,5061800018.0
2005-12-02 20:10:00,120.567,120.573,120.518,120.518,4946999997.0
2005-12-02 20:15:00,120.519,120.543,120.445,120.477,5126700033.0
2005-12-02 20:20:00,120.47,120.475,120.465,120.467,5001499997.0
2005-12-02 20:25:00,120.475,120.59,120.47,120.58,7064200012.0
2005-12-02 20:30:00,120.59,120.59,120.48,120.532,7694100040.0
2005-12-02 20:35:00,120.536,120.581,120.527,120.567,4207400003.0
2005-12-02 20:40:00,120.57,120.57,120.528,120.535,6601999977.0
2005-12-02 20:45:00,120.533,120.591,120.52,120.571,6886999991.0
2005-12-02 20:50:00,120.568,120.568,120.546,120.547,4202700013.0
2005-12-02 20:55:00,120.545,120.59,120.51,120.59,6452399992.0
2005-12-02 21:00:00,120.57,120.638,120.57,120.633,5112000004.0
2005-12-02 21:05:00,120.633,120.633,120.548,120.573,4035700012.0
2005-12-02 21:10:00,120.577,120.604,120.56,120.593,3502100011.0
2005-12-02 21:15:00,120.593,120.622,120.556,120.601,6854600014.0
2005-12-02 21:20:00,120.608,120.62,120.599,120.602,7028799993.0
2005-12-02 21:25:00,120.6,120.605,120.565,120.567,4926599968.0
2005-12-02 21:30:00,120.571,120.582,120.553,120.553,2928600000.0
2005-12-02 21:35:00,120.557,120.563,120.541,120.563,2119400002.0
2005-12-02 21:40:00,120.563,120.563,120.528,120.536,4515600001.0
2005-12-02 21:45:00,120.537,120.545,120.525,120.543,3588800001.0
2005-12-02 21:50:00,120.544,120.544,120.47,120.485,1972999995.0
2005-12-02 21:55:00,120.49,120.566,120.485,120.566,1713899997.0
2005-12-02 22:00:00,120.566,120.58,120.506,120.506,3833199983.0
2005-12-02 22:05:00,120.508,120.525,120.504,120.52,1273500009.0
2005-12-02 22:10:00,120.522,120.525,120.505,120.505,1557600010.0
2005-12-02 22:15:00,120.51,120.522,120.495,120.508,2210099995.0
2005-12-02 22:20:00,120.505,120.505,120.471,120.471,1036700000.0
2005-12-02 22:25:00,120.474,120.48,120.423,120.423,2020499996.0
2005-12-02 22:30:00,120.426,120.426,120.405,120.407,2535300003.0
2005-12-02 22:35:00,120.413,120.425,120.413,120.42,1919200007.0
2005-12-02 22:40:00,120.42,120.472,120.412,120.463,1861099976.0
2005-12-02 22:45:00,120.461,120.47,120.443,120.467,1903299988.0
2005-12-02 22:50:00,120.465,120.484,120.46,120.48,1710600014.0
2005-12-02 22:55:00,120.485,120.508,120.475,120.495,1887799999.0
2005-12-02 23:00:00,120.493,120.525,120.48,120.48,1219899996.0
2005-12-02 23:05:00,120.484,120.521,120.484,120.511,921800001.0
2005-12-02 23:10:00,120.513,120.531,120.513,120.52,1212399983.0
2005-12-02 23:15:00,120.518,120.528,120.515,120.52,737599993.0
2005-12-02 23:20:00,120.519,120.522,120.489,120.489,1135000000.0
2005-12-02 23:25:00,120.494,120.52,120.472,120.51,1242600017.0
2005-12-02 23:30:00,120.517,120.534,120.515,120.534,797599991.0
2005-12-02 23:35:00,120.535,120.542,120.525,120.541,1291699982.0
2005-12-02 23:40:00,120.54,120.545,120.518,120.537,1052800002.0
2005-12-02 23:45:00,120.549,120.577,120.549,120.56,1059399996.0
2005-12-02 23:50:00,120.555,120.589,120.545,120.562,1049000000.0
2005-12-02 23:55:00,120.561,120.595,120.549,120.585,995799987.0
2005-12-05 00:00:00,121.037,121.052,121.025,121.04,753700001.0
2005-12-05 00:05:00,121.04,121.047,121.029,121.045,1091400005.0
2005-12-05 00:10:00,121.038,121.038,121.005,121.03,1008000007.0
2005-12-05 00:15:00,121.035,121.035,121.015,121.015,998299991.0
2005-12-05 00:20:00,121.022,121.025,120.988,121.0,1098100007.0
2005-12-05 00:25:00,120.997,121.01,120.877,120.995,1038000006.0
2005-12-05 00:30:00,120.997,121.001,120.975,120.985,769899999.0
2005-12-05 00:35:00,120.987,121.042,120.987,121.042,1236800002.0
2005-12-05 00:40:00,121.044,121.054,121.034,121.039,1167299997.0
2005-12-05 00:45:00,121.038,121.065,121.038,121.055,855399993.0
2005-12-05 00:50:00,121.063,121.111,121.016,121.088,998800011.0
2005-12-05 00:55:00,121.088,121.107,120.99,120.995,854599990.0
2005-12-05 01:00:00,121.02,121.127,121.02,121.117,1164300004.0
2005-12-05 01:05:00,121.119,121.165,121.117,121.152,838300007.0
2005-12-05 01:10:00,121.155,121.202,121.152,121.181,866799993.0
2005-12-05 01:15:00,121.192,121.213,121.18,121.206,947899987.0
2005-12-05 01:20:00,121.21,121.257,121.205,121.218,875100005.0
2005-12-05 01:25:00,121.23,121.231,121.169,121.22,882699997.0
2005-12-05 01:30:00,121.217,121.225,121.151,121.159,1141199997.0
2005-12-05 01:35:00,121.167,121.173,121.141,121.149,1008900004.0
2005-12-05 01:40:00,121.146,121.146,121.115,121.127,809899992.0
2005-12-05 01:45:00,121.124,121.124,121.077,121.082,1307400011.0
2005-12-05 01:50:00,121.066,121.08,121.041,121.048,1164999992.0
2005-12-05 01:55:00,121.059,121.064,121.04,121.04,1006599998.0
2005-12-05 02:00:00,121.04,121.053,121.015,121.015,978699990.0
2005-12-05 02:05:00,121.021,121.031,121.004,121.016,1023400003.0
2005-12-05 02:10:00,121.011,121.021,120.955,120.955,1208100001.0
2005-12-05 02:15:00,120.944,120.959,120.897,120.941,932399995.0
2005-12-05 02:20:00,120.939,121.013,120.939,121.0,1165900001.0
2005-12-05 02:25:00,121.002,121.023,120.995,121.001,830400000.0
2005-12-05 02:30:00,121.003,121.005,120.98,121.003,1351399993.0
2005-12-05 02:35:00,120.998,121.024,120.996,121.007,1026099993.0
2005-12-05 02:40:00,121.01,121.015,120.99,121.014,977799987.0
2005-12-05 02:45:00,121.012,121.044,121.007,121.035,1423000015.0
2005-12-05 02:50:00,121.033,121.078,121.033,121.058,931600000.0
2005-12-05 02:55:00,121.058,121.067,121.04,121.05,999500005.0
2005-12-05 03:00:00,121.047,121.053,120.963,120.963,1042299998.0
2005-12-05 03:05:00,120.958,121.039,120.957,121.039,1467200015.0
2005-12-05 03:10:00,121.042,121.104,121.039,121.06,1008900013.0
2005-12-05 03:15:00,121.064,121.064,121.031,121.039,1063800004.0
2005-12-05 03:20:00,121.037,121.052,121.028,121.047,1510999992.0
2005-12-05 03:25:00,121.045,121.055,121.03,121.055,952200000.0
2005-12-05 03:30:00,121.045,121.113,121.045,121.108,1229199998.0
2005-12-05 03:35:00,121.123,121.193,121.123,121.185,1116900004.0
2005-12-05 03:40:00,121.181,121.26,121.154,121.256,901600010.0
2005-12-05 03:45:00,121.258,121.261,121.167,121.168,831499992.0
2005-12-05 03:50:00,121.173,121.18,121.155,121.168,993800000.0
2005-12-05 03:55:00,121.164,121.235,121.159,121.225,1188599997.0
2005-12-05 04:00:00,121.224,121.243,121.21,121.243,1045800000.0
2005-12-05 04:05:00,121.243,121.249,121.221,121.23,1206899999.0
2005-12-05 04:10:00,121.228,121.257,121.221,121.247,1060500000.0
2005-12-05 04:15:00,121.245,121.319,121.237,121.292,1018399992.0
2005-12-05 04:20:00,121.302,121.339,121.29,121.336,1248100005.0
2005-12-05 04:25:00,121.33,121.345,121.314,121.33,1080800005.0
2005-12-05 04:30:00,121.312,121.345,121.312,121.333,983900011.0
2005-12-05 04:35:00,121.337,121.353,121.33,121.337,824299998.0
2005-12-05 04:40:00,121.341,121.341,121.27,121.272,823700000.0
2005-12-05 04:45:00,121.277,121.285,121.195,121.235,1139200009.0
2005-12-05 04:50:00,121.242,121.283,121.242,121.283,622600006.0
2005-12-05 04:55:00,121.282,121.295,121.256,121.293,900100006.0
2005-12-05 05:00:00,121.297,121.339,121.294,121.301,649300004.0
2005-12-05 05:05:00,121.305,121.313,121.295,121.305,790799996.0
2005-12-05 05:10:00,121.305,121.305,121.29,121.295,963599998.0
2005-12-05 05:15:00,121.288,121.333,121.288,121.324,872899999.0
2005-12-05 05:20:00,121.335,121.335,121.315,121.323,1040900007.0
2005-12-05 05:25:00,121.32,121.333,121.3,121.324,776799997.0
2005-12-05 05:30:00,121.325,121.339,121.317,121.337,1365200003.0
2005-12-05 05:35:00,121.344,121.354,121.327,121.345,835700003.0
2005-12-05 05:40:00,121.345,121.345,121.296,121.3,1004300000.0
2005-12-05 05:45:00,121.304,121.323,121.297,121.318,843799998.0
2005-12-05 05:50:00,121.323,121.323,121.298,121.312,900599997.0
2005-12-05 05:55:00,121.317,121.341,121.312,121.337,823499997.0
2005-12-05 06:00:00,121.33,121.338,121.307,121.31,874699998.0
2005-12-05 06:05:00,121.317,121.335,121.313,121.335,902900006.0
2005-12-05 06:10:00,121.335,121.345,121.331,121.339,1203199993.0
2005-12-05 06:15:00,121.339,121.343,121.325,121.333,812799993.0
2005-12-05 06:20:00,121.326,121.338,121.323,121.335,1038500004.0
2005-12-05 06:25:00,121.337,121.343,121.317,121.33,1426200010.0
2005-12-05 06:30:00,121.33,121.353,121.319,121.349,1132000004.0
2005-12-05 06:35:00,121.357,121.375,121.35,121.37,860099999.0
2005-12-05 06:40:00,121.374,121.374,121.333,121.333,1155300005.0
2005-12-05 06:45:00,121.324,121.335,121.315,121.322,1037099996.0
2005-12-05 06:50:00,121.325,121.364,121.32,121.364,1137200003.0
2005-12-05 06:55:00,121.363,121.363,121.337,121.345,1186599997.0
2005-12-05 07:00:00,121.338,121.365,121.338,121.352,839400001.0
2005-12-05 07:05:00,121.349,121.357,121.322,121.322,1141799995.0
2005-12-05 07:10:00,121.317,121.332,121.315,121.33,857500002.0
2005-12-05 07:15:00,121.335,121.355,121.325,121.355,841899995.0
2005-12-05 07:20:00,121.355,121.355,121.33,121.33,911200004.0
2005-12-05 07:25:00,121.328,121.333,121.294,121.309,1083600013.0
2005-12-05 07:30:00,121.3,121.305,121.248,121.255,1270200002.0
2005-12-05 07:35:00,121.234,121.258,121.218,121.255,619800003.0
2005-12-05 07:40:00,121.257,121.264,121.235,121.249,1146800016.0
2005-12-05 07:45:00,121.25,121.274,121.24,121.26,924800000.0
2005-12-05 07:50:00,121.252,121.259,121.246,121.259,767700005.0
2005-12-05 07:55:00,121.265,121.265,121.239,121.252,1258100004.0
2005-12-05 08:00:00,121.251,121.274,121.244,121.262,1156299997.0
2005-12-05 08:05:00,121.267,121.273,121.255,121.265,1360600004.0
2005-12-05 08:10:00,121.26,121.265,121.248,121.249,819599987.0
2005-12-05 08:15:00,121.24,121.245,121.207,121.222,1107000004.0
2005-12-05 08:20:00,121.22,121.225,121.208,121.21,1060800001.0
2005-12-05 08:25:00,121.217,121.243,121.21,121.231,1283199986.0
2005-12-05 08:30:00,121.232,121.234,121.218,121.218,1027699997.0
2005-12-05 08:35:00,121.225,121.225,121.203,121.225,669099991.0
2005-12-05 08:40:00,121.238,121.265,121.235,121.26,1151700007.0
2005-12-05 08:45:00,121.257,121.265,121.234,121.248,1006500000.0
2005-12-05 08:50:00,121.247,121.279,121.247,121.254,1092900007.0
2005-12-05 08:55:00,121.241,121.267,121.234,121.26,786099998.0
2005-12-05 09:00:00,121.263,121.323,121.245,121.311,842800004.0
2005-12-05 09:05:00,121.314,121.323,121.296,121.323,1004899993.0
2005-12-05 09:10:00,121.315,121.323,121.254,121.263,1056500003.0
2005-12-05 09:15:00,121.263,121.278,121.241,121.249,714300005.0
2005-12-05 09:20:00,121.24,121.245,121.204,121.23,943499995.0
2005-12-05 09:25:00,121.233,121.273,121.226,121.273,1108000007.0
2005-12-05 09:30:00,121.289,121.31,121.287,121.31,824100005.0
2005-12-05 09:35:00,121.316,121.325,121.285,121.285,1098899998.0
2005-12-05 09:40:00,121.282,121.291,121.259,121.276,1359200005.0
2005-12-05 09:45:00,121.285,121.312,121.28,121.312,903600008.0
2005-12-05 09:50:00,121.312,121.313,121.257,121.257,916300010.0
2005-12-05 09:55:00,121.261,121.293,121.244,121.268,1144399997.0
2005-12-05 10:00:00,121.271,121.288,121.246,121.25,938200001.0
2005-12-05 10:05:00,121.253,121.283,121.244,121.278,1285099999.0
2005-12-05 10:10:00,121.284,121.293,121.245,121.263,904200001.0
2005-12-05 10:15:00,121.267,121.281,121.246,121.269,1640199981.0
2005-12-05 10:20:00,121.281,121.295,121.256,121.284,1039700003.0
2005-12-05 10:25:00,121.29,121.295,121.27,121.283,791900007.0
2005-12-05 10:30:00,121.286,121.297,121.28,121.28,935500007.0
2005-12-05 10:35:00,121.28,121.295,121.262,121.267,969600003.0
2005-12-05 10:40:00,121.265,121.27,121.245,121.255,1094499990.0
2005-12-05 10:45:00,121.256,121.276,121.224,121.224,658300002.0
2005-12-05 10:50:00,121.211,121.211,121.132,121.148,1051499993.0
2005-12-05 10:55:00,121.147,121.149,121.084,121.109,1342600008.0
2005-12-05 11:00:00,121.115,121.145,121.073,121.079,921899999.0
2005-12-05 11:05:00,121.081,121.116,121.079,121.083,1191899996.0
2005-12-05 11:10:00,121.085,121.113,121.079,121.113,1226299991.0
2005-12-05 11:15:00,121.11,121.114,121.085,121.098,833999998.0
2005-12-05 11:20:00,121.105,121.134,121.093,121.127,1170900009.0
2005-12-05 11:25:00,121.127,121.143,121.117,121.117,767000005.0
2005-12-05 11:30:00,121.12,121.125,121.086,121.113,1126700001.0
2005-12-05 11:35:00,121.115,121.115,121.103,121.115,973500000.0
2005-12-05 11:40:00,121.108,121.144,121.108,121.128,982799997.0
2005-12-05 11:45:00,121.136,121.146,121.129,121.14,1139700001.0
2005-12-05 11:50:00,121.139,121.145,121.11,121.122,1591299998.0
2005-12-05 11:55:00,121.124,121.132,121.119,121.128,1406699999.0
2005-12-05 12:00:00,121.13,121.135,121.108,121.108,1339099996.0
2005-12-05 12:05:00,121.113,121.147,121.11,121.111,1326200013.0
2005-12-05 12:10:00,121.117,121.136,121.112,121.127,1233799991.0
2005-12-05 12:15:00,121.142,121.204,121.142,121.204,1432200009.0
2005-12-05 12:20:00,121.2,121.2,121.169,121.174,1170999996.0
2005-12-05 12:25:00,121.166,121.223,121.161,121.211,1010299997.0
2005-12-05 12:30:00,121.208,121.208,121.165,121.172,894099995.0
2005-12-05 12:35:00,121.172,121.172,121.132,121.142,947199997.0
2005-12-05 12:40:00,121.143,121.143,121.104,121.104,1037399998.0
2005-12-05 12:45:00,121.116,121.148,121.111,121.14,1523400000.0
2005-12-05 12:50:00,121.135,121.148,121.074,121.083,981900001.0
2005-12-05 12:55:00,121.085,121.101,121.083,121.095,1008300000.0
2005-12-05 13:00:00,121.097,121.15,121.092,121.119,1065099990.0
2005-12-05 13:05:00,121.117,121.117,121.08,121.082,857500004.0
2005-12-05 13:10:00,121.065,121.065,120.998,121.026,885799993.0
2005-12-05 13:15:00,121.035,121.044,121.001,121.008,1031600007.0
2005-12-05 13:20:00,121.012,121.032,121.008,121.026,1404500004.0
2005-12-05 13:25:00,121.032,121.033,120.998,121.013,1247599996.0
2005-12-05 13:30:00,121.016,121.033,121.004,121.027,1274999997.0
2005-12-05 13:35:00,121.025,121.059,121.018,121.053,1207700007.0
2005-12-05 13:40:00,121.057,121.071,121.021,121.021,1427599991.0
2005-12-05 13:45:00,121.02,121.031,120.994,121.02,1102800004.0
2005-12-05 13:50:00,121.024,121.079,121.012,121.059,1269800003.0
2005-12-05 13:55:00,121.057,121.073,121.044,121.044,1328699993.0
2005-12-05 14:00:00,121.046,121.046,121.015,121.02,1174700005.0
2005-12-05 14:05:00,121.022,121.071,121.017,121.056,1131500001.0
2005-12-05 14:10:00,121.068,121.077,121.058,121.07,1300100008.0
2005-12-05 14:15:00,121.075,121.082,121.052,121.062,1222599988.0
2005-12-05 14:20:00,121.06,121.069,121.034,121.034,1014699997.0
2005-12-05 14:25:00,121.04,121.073,121.037,121.073,1118000007.0
2005-12-05 14:30:00,121.071,121.105,121.07,121.089,938000005.0
2005-12-05 14:35:00,121.093,121.111,121.063,121.063,760799995.0
2005-12-05 14:40:00,121.054,121.057,121.01,121.02,981599990.0
2005-12-05 14:45:00,121.012,121.022,120.963,120.977,1147800008.0
2005-12-05 14:50:00,120.963,120.963,120.885,120.888,1147499999.0
2005-12-05 14:55:00,120.887,120.907,120.877,120.888,819199996.0
2005-12-05 15:00:00,120.882,120.882,120.831,120.863,1025299998.0
2005-12-05 15:05:00,120.861,120.861,120.786,120.801,1001400000.0
2005-12-05 15:10:00,120.808,120.821,120.795,120.808,1138900017.0
2005-12-05 15:15:00,120.801,120.833,120.801,120.822,1106099983.0
2005-12-05 15:20:00,120.826,120.868,120.82,120.868,1636100010.0
2005-12-05 15:25:00,120.86,120.872,120.83,120.869,1024800001.0
2005-12-05 15:30:00,120.877,120.901,120.866,120.901,788699996.0
2005-12-05 15:35:00,120.903,120.921,120.851,120.868,1062599986.0
2005-12-05 15:40:00,120.872,120.872,120.775,120.816,988499998.0
2005-12-05 15:45:00,120.829,120.831,120.796,120.831,1215099999.0
2005-12-05 15:50:00,120.835,120.841,120.817,120.841,1058500010.0
2005-12-05 15:55:00,120.844,120.858,120.816,120.822,910599992.0
2005-12-05 16:00:00,120.831,120.841,120.808,120.824,1123799991.0
2005-12-05 16:05:00,120.833,120.845,120.811,120.844,813800002.0
2005-12-05 16:10:00,120.857,120.905,120.848,120.905,789100002.0
2005-12-05 16:15:00,120.904,120.906,120.861,120.877,880900006.0
2005-12-05 16:20:00,120.882,120.882,120.841,120.856,1108500001.0
2005-12-05 16:25:00,120.862,120.865,120.842,120.849,922499997.0
2005-12-05 16:30:00,120.845,120.853,120.822,120.822,819800003.0
2005-12-05 16:35:00,120.825,120.825,120.784,120.808,1199699988.0
2005-12-05 16:40:00,120.807,120.833,120.79,120.792,866600000.0
2005-12-05 16:45:00,120.79,120.792,120.739,120.749,1085500005.0
2005-12-05 16:50:00,120.751,120.807,120.748,120.797,1019299984.0
2005-12-05 16:55:00,120.79,120.833,120.79,120.81,1069300004.0
2005-12-05 17:00:00,120.81,120.863,120.79,120.844,1139299991.0
2005-12-05 17:05:00,120.838,120.863,120.819,120.819,990900004.0
2005-12-05 17:10:00,120.828,120.842,120.812,120.822,1315299999.0
2005-12-05 17:15:00,120.819,120.819,120.775,120.775,1123199999.0
2005-12-05 17:20:00,120.784,120.83,120.784,120.828,1218900012.0
2005-12-05 17:25:00,120.833,120.84,120.806,120.84,1165200007.0
2005-12-05 17:30:00,120.835,120.883,120.835,120.877,810700002.0
2005-12-05 17:35:00,120.877,120.881,120.854,120.868,1032899985.0
2005-12-05 17:40:00,120.872,120.888,120.852,120.885,1146800002.0
2005-12-05 17:45:00,120.877,120.95,120.875,120.926,1392800016.0
2005-12-05 17:50:00,120.925,120.929,120.855,120.883,1157200000.0
2005-12-05 17:55:00,120.881,120.98,120.864,120.975,1121700005.0
2005-12-05 18:00:00,120.97,120.979,120.8,120.8,7215700002.0
2005-12-05 18:05:00,120.82,120.82,120.8,120.8,6781200000.0
2005-12-05 18:10:00,120.79,120.97,120.77,120.83,9096099990.0
2005-12-05 18:15:00,120.82,120.92,120.79,120.85,8283299981.0
2005-12-05 18:20:00,120.86,120.88,120.8,120.82,5739599992.0
2005-12-05 18:25:00,120.82,120.901,120.8,120.84,6233999988.0
2005-12-05 18:30:00,120.895,120.91,120.78,120.78,7958100000.0
2005-12-05 18:35:00,120.79,120.926,120.79,120.852,6642299988.0
2005-12-05 18:40:00,120.846,120.88,120.838,120.858,6765399995.0
2005-12-05 18:45:00,120.855,120.859,120.76,120.789,6056499993.0
2005-12-05 18:50:00,120.795,120.863,120.785,120.838,9002600010.0
2005-12-05 18:55:00,120.83,120.836,120.778,120.812,6422899971.0
2005-12-05 19:00:00,120.811,120.816,120.779,120.799,4434100012.0
2005-12-05 19:05:00,120.795,120.795,120.76,120.782,5785700017.0
2005-12-05 19:10:00,120.772,120.821,120.75,120.805,4178300004.0
2005-12-05 19:15:00,120.806,120.859,120.773,120.835,5689399991.0
2005-12-05 19:20:00,120.834,120.863,120.75,120.808,5531300036.0
2005-12-05 19:25:00,120.807,120.828,120.74,120.825,6656400014.0
2005-12-05 19:30:00,120.825,120.843,120.767,120.767,6421799992.0
2005-12-05 19:35:00,120.766,120.796,120.766,120.788,4132400035.0
2005-12-05 19:40:00,120.785,120.791,120.747,120.747,4250600004.0
2005-12-05 19:45:00,120.746,120.751,120.694,120.711,4163400002.0
2005-12-05 19:50:00,120.719,120.769,120.712,120.736,4999600013.0
2005-12-05 19:55:00,120.727,120.75,120.705,120.722,4634700015.0
2005-12-05 20:00:00,120.728,120.766,120.727,120.745,3607800008.0
2005-12-05 20:05:00,120.742,120.788,120.738,120.78,5439500007.0
2005-12-05 20:10:00,120.78,120.78,120.744,120.763,5353899995.0
2005-12-05 20:15:00,120.762,120.763,120.737,120.745,4623099992.0
2005-12-05 20:20:00,120.74,120.754,120.721,120.734,5012700001.0
2005-12-05 20:25:00,120.743,120.8,120.712,120.8,6803999995.0
2005-12-05 20:30:00,120.747,120.772,120.746,120.762,2856799998.0
2005-12-05 20:35:00,120.767,120.783,120.762,120.783,3463999983.0
2005-12-05 20:40:00,120.8,120.803,120.76,120.785,6635299993.0
2005-12-05 20:45:00,120.783,120.785,120.768,120.779,7107200010.0
2005-12-05 20:50:00,120.778,120.784,120.768,120.768,4110199993.0
2005-12-05 20:55:00,120.765,120.8,120.726,120.8,5963899985.0
2005-12-05 21:00:00,120.84,120.84,120.809,120.809,5379200001.0
2005-12-05 21:05:00,120.8,120.8,120.756,120.774,4333799999.0
2005-12-05 21:10:00,120.772,120.772,120.732,120.751,3498499988.0
2005-12-05 21:15:00,120.75,120.767,120.743,120.762,6550599992.0
2005-12-05 21:20:00,120.765,120.779,120.75,120.776,6717699999.0
2005-12-05 21:25:00,120.785,120.795,120.769,120.779,4750700011.0
2005-12-05 21:30:00,120.781,120.798,120.752,120.762,3230499997.0
2005-12-05 21:35:00,120.766,120.79,120.766,120.785,1946800026.0
2005-12-05 21:40:00,120.788,120.804,120.782,120.795,4454500018.0
2005-12-05 21:45:00,120.795,120.808,120.775,120.797,3750600024.0
2005-12-05 21:50:00,120.79,120.804,120.768,120.769,1780599998.0
2005-12-05 21:55:00,120.763,120.789,120.752,120.786,2084200010.0
2005-12-05 22:00:00,120.806,120.806,120.771,120.791,4005500013.0
2005-12-05 22:05:00,120.791,120.795,120.782,120.79,1261100002.0
2005-12-05 22:10:00,120.795,120.795,120.785,120.79,1690499992.0
2005-12-05 22:15:00,120.79,120.799,120.776,120.785,2062800001.0
2005-12-05 22:20:00,120.782,120.803,120.777,120.798,1305799995.0
2005-12-05 22:25:00,120.805,120.805,120.79,120.791,1957300004.0
2005-12-05 22:30:00,120.8,120.8,120.782,120.785,2535700002.0
2005-12-05 22:35:00,120.79,120.802,120.785,120.791,1828599999.0
2005-12-05 22:40:00,120.792,120.805,120.792,120.8,1373400009.0
2005-12-05 22:45:00,120.805,120.808,120.789,120.792,1911499992.0
2005-12-05 22:50:00,120.794,120.818,120.787,120.81,1947000002.0
2005-12-05 22:55:00,120.815,120.817,120.783,120.793,1505899984.0
2005-12-05 23:00:00,120.81,120.819,120.778,120.778,1006199999.0
2005-12-05 23:05:00,120.777,120.79,120.764,120.788,851499999.0
2005-12-05 23:10:00,120.79,120.81,120.771,120.771,1033899996.0
2005-12-05 23:15:00,120.769,120.815,120.769,120.81,870199996.0
2005-12-05 23:20:00,120.81,120.815,120.79,120.793,997500000.0
2005-12-05 23:25:00,120.795,120.797,120.787,120.788,1101799993.0
2005-12-05 23:30:00,120.79,120.803,120.763,120.803,1162899997.0
2005-12-05 23:35:00,120.807,120.83,120.797,120.823,1197499998.0
2005-12-05 23:40:00,120.822,120.832,120.811,120.811,1115600019.0
2005-12-05 23:45:00,120.817,120.833,120.805,120.828,1054399996.0
2005-12-05 23:50:00,120.823,120.828,120.815,120.818,1124299997.0
2005-12-05 23:55:00,120.819,120.819,120.785,120.785,934800014.0
2005-12-06 00:00:00,120.802,120.832,120.785,120.821,1408899994.0
2005-12-06 00:05:00,120.813,120.847,120.804,120.828,1660500000.0
2005-12-06 00:10:00,120.822,120.832,120.806,120.821,1409900008.0
2005-12-06 00:15:00,120.813,120.835,120.801,120.812,1329000007.0
2005-12-06 00:20:00,120.817,120.853,120.808,120.842,1154300012.0
2005-12-06 00:25:00,120.837,120.856,120.814,120.841,1123099997.0
2005-12-06 00:30:00,120.832,120.872,120.816,120.849,1406800003.0
2005-12-06 00:35:00,120.848,120.875,120.835,120.875,1352200011.0
2005-12-06 00:40:00,120.877,120.893,120.855,120.886,1453600009.0
2005-12-06 00:45:00,120.891,120.891,120.863,120.885,913699990.0
2005-12-06 00:50:00,120.889,120.899,120.881,120.89,974299996.0
2005-12-06 00:55:00,120.893,120.915,120.893,120.915,799399996.0
2005-12-06 01:00:00,120.907,120.941,120.907,120.935,777099995.0
2005-12-06 01:05:00,120.931,120.931,120.907,120.921,874600001.0
2005-12-06 01:10:00,120.928,120.945,120.923,120.923,1053899992.0
2005-12-06 01:15:00,120.927,120.933,120.905,120.915,1084400001.0
2005-12-06 01:20:00,120.912,120.942,120.897,120.927,1140800000.0
2005-12-06 01:25:00,120.935,120.951,120.935,120.947,1229900001.0
2005-12-06 01:30:00,120.935,120.947,120.901,120.909,973100006.0
2005-12-06 01:35:00,120.918,120.923,120.895,120.907,940299999.0
2005-12-06 01:40:00,120.911,120.915,120.846,120.846,958199993.0
2005-12-06 01:45:00,120.85,120.861,120.836,120.848,952600004.0
2005-12-06 01:50:00,120.843,120.863,120.843,120.863,1171100005.0
2005-12-06 01:55:00,120.863,120.863,120.832,120.847,1008799998.0
2005-12-06 02:00:00,120.845,120.885,120.837,120.88,1156700005.0
2005-12-06 02:05:00,120.88,120.892,120.865,120.892,1086099997.0
2005-12-06 02:10:00,120.894,120.93,120.894,120.894,1518900005.0
2005-12-06 02:15:00,120.887,120.928,120.884,120.893,805100000.0
2005-12-06 02:20:00,120.888,120.922,120.872,120.922,1109399991.0
2005-12-06 02:25:00,120.917,120.94,120.915,120.936,948499995.0
2005-12-06 02:30:00,120.946,120.98,120.922,120.948,1102500003.0
2005-12-06 02:35:00,120.943,120.948,120.933,120.937,1153399996.0
2005-12-06 02:40:00,120.942,120.99,120.935,120.99,1082699998.0
2005-12-06 02:45:00,120.988,121.041,120.988,121.038,1153700003.0
2005-12-06 02:50:00,121.04,121.057,120.997,121.024,1135800006.0
2005-12-06 02:55:00,121.021,121.021,120.928,120.939,1431699997.0
2005-12-06 03:00:00,120.941,120.953,120.882,120.893,1098200000.0
2005-12-06 03:05:00,120.9,120.91,120.855,120.863,1345199998.0
2005-12-06 03:10:00,120.869,120.925,120.869,120.91,889799995.0
2005-12-06 03:15:00,120.918,120.954,120.918,120.953,1130599994.0
2005-12-06 03:20:00,120.962,120.962,120.934,120.945,1178100001.0
2005-12-06 03:25:00,120.943,120.964,120.936,120.957,807000011.0
2005-12-06 03:30:00,120.957,121.015,120.957,120.981,1099700014.0
2005-12-06 03:35:00,120.973,121.05,120.961,121.037,1302300002.0
2005-12-06 03:40:00,121.033,121.033,120.991,120.997,1332500003.0
2005-12-06 03:45:00,120.99,121.003,120.97,120.989,1102000008.0
2005-12-06 03:50:00,120.995,120.995,120.966,120.977,1177199988.0
2005-12-06 03:55:00,120.971,120.993,120.956,120.967,1300099991.0
2005-12-06 04:00:00,120.966,120.973,120.954,120.973,846000000.0
2005-12-06 04:05:00,120.973,120.973,120.948,120.957,1291700015.0
2005-12-06 04:10:00,120.958,120.972,120.946,120.965,888599992.0
2005-12-06 04:15:00,120.963,120.964,120.938,120.957,1224199989.0
2005-12-06 04:20:00,120.952,120.975,120.943,120.975,804300001.0
2005-12-06 04:25:00,120.969,121.004,120.965,120.979,1099599999.0
2005-12-06 04:30:00,120.965,120.971,120.944,120.962,1163900005.0
2005-12-06 04:35:00,120.965,120.98,120.947,120.97,976199988.0
2005-12-06 04:40:00,120.973,120.98,120.946,120.95,1023600009.0
2005-12-06 04:45:00,120.954,120.964,120.938,120.949,1476299992.0
2005-12-06 04:50:00,120.946,120.957,120.939,120.955,700199996.0
2005-12-06 04:55:00,120.955,120.968,120.945,120.963,760999998.0
2005-12-06 05:00:00,120.965,120.965,120.949,120.96,658800007.0
2005-12-06 05:05:00,120.962,120.975,120.95,120.975,1186800006.0
2005-12-06 05:10:00,120.973,120.973,120.953,120.965,1168400001.0
2005-12-06 05:15:00,120.958,120.965,120.955,120.955,1147500006.0
2005-12-06 05:20:00,120.968,120.976,120.957,120.971,1121700003.0
2005-12-06 05:25:00,120.97,120.984,120.96,120.981,1235700001.0
2005-12-06 05:30:00,120.985,120.993,120.969,120.98,1541200007.0
2005-12-06 05:35:00,120.988,121.003,120.98,120.995,1177500009.0
2005-12-06 05:40:00,120.994,120.995,120.98,120.987,1132899989.0
2005-12-06 05:45:00,120.992,121.003,120.981,120.991,720599994.0
2005-12-06 05:50:00,120.995,121.012,120.988,121.012,864700003.0
2005-12-06 05:55:00,121.015,121.015,120.992,120.998,1022099994.0
2005-12-06 06:00:00,120.987,121.004,120.972,120.979,1310199997.0
2005-12-06 06:05:00,120.983,120.983,120.957,120.957,979000005.0
2005-12-06 06:10:00,120.955,120.97,120.952,120.96,1113199988.0
2005-12-06 06:15:00,120.96,120.967,120.947,120.96,908600003.0
2005-12-06 06:20:00,120.958,120.965,120.927,120.935,1171899999.0
2005-12-06 06:25:00,120.937,120.959,120.929,120.95,1139600005.0
2005-12-06 06:30:00,120.948,120.957,120.933,120.94,1109599987.0
2005-12-06 06:35:00,120.948,120.975,120.946,120.96,1150700016.0
2005-12-06 06:40:00,120.962,120.966,120.949,120.966,845099994.0
2005-12-06 06:45:00,120.963,120.977,120.96,120.972,861299995.0
2005-12-06 06:50:00,120.975,120.975,120.95,120.963,1044700015.0
2005-12-06 06:55:00,120.96,120.965,120.952,120.963,698600001.0
2005-12-06 07:00:00,120.954,120.965,120.949,120.96,914000002.0
2005-12-06 07:05:00,120.956,120.958,120.941,120.948,1307099998.0
2005-12-06 07:10:00,120.945,120.955,120.944,120.95,948300005.0
2005-12-06 07:15:00,120.952,120.955,120.926,120.934,961700002.0
2005-12-06 07:20:00,120.933,120.949,120.922,120.94,994900010.0
2005-12-06 07:25:00,120.938,120.948,120.934,120.945,1067100006.0
2005-12-06 07:30:00,120.94,120.948,120.931,120.944,1248900000.0
2005-12-06 07:35:00,120.935,120.948,120.908,120.915,1111400004.0
2005-12-06 07:40:00,120.915,120.92,120.897,120.91,996799998.0
2005-12-06 07:45:00,120.915,120.968,120.915,120.955,1085499995.0
2005-12-06 07:50:00,120.954,120.966,120.933,120.942,772399998.0
2005-12-06 07:55:00,120.949,120.961,120.942,120.95,1082800013.0
2005-12-06 08:00:00,120.946,120.946,120.912,120.92,818699995.0
2005-12-06 08:05:00,120.925,120.931,120.903,120.925,1219300002.0
2005-12-06 08:10:00,120.915,120.916,120.883,120.89,1013899995.0
2005-12-06 08:15:00,120.889,120.91,120.875,120.902,1257000000.0
2005-12-06 08:20:00,120.896,120.911,120.884,120.908,1183299989.0
2005-12-06 08:25:00,120.913,120.931,120.901,120.908,999999993.0
2005-12-06 08:30:00,120.905,120.917,120.896,120.908,1076400009.0
2005-12-06 08:35:00,120.915,120.919,120.897,120.899,872700004.0
2005-12-06 08:40:00,120.901,120.915,120.876,120.9,1238699991.0
2005-12-06 08:45:00,120.898,120.933,120.895,120.926,1161600012.0
2005-12-06 08:50:00,120.926,120.948,120.918,120.94,1182400000.0
2005-12-06 08:55:00,120.938,120.951,120.927,120.937,771600000.0
2005-12-06 09:00:00,120.945,120.959,120.935,120.95,1002999998.0
2005-12-06 09:05:00,120.952,120.968,120.944,120.957,858299996.0
2005-12-06 09:10:00,120.947,120.968,120.94,120.966,1367799994.0
2005-12-06 09:15:00,120.978,121.021,120.972,121.009,1044699996.0
2005-12-06 09:20:00,121.012,121.064,121.004,121.048,871799989.0
2005-12-06 09:25:00,121.051,121.053,121.035,121.035,741500006.0
2005-12-06 09:30:00,121.03,121.032,121.01,121.015,811299996.0
2005-12-06 09:35:00,121.015,121.015,120.964,120.964,1140400010.0
2005-12-06 09:40:00,120.968,121.04,120.968,121.019,1081500000.0
2005-12-06 09:45:00,121.032,121.032,120.971,120.985,1154500017.0
2005-12-06 09:50:00,120.985,121.001,120.967,120.967,862800000.0
2005-12-06 09:55:00,120.975,121.027,120.969,121.017,832399997.0
2005-12-06 10:00:00,121.022,121.04,121.011,121.027,896899999.0
2005-12-06 10:05:00,121.038,121.043,121.011,121.039,1125799999.0
2005-12-06 10:10:00,121.04,121.092,121.023,121.092,1194999990.0
2005-12-06 10:15:00,121.096,121.102,121.065,121.073,1440800007.0
2005-12-06 10:20:00,121.086,121.093,121.052,121.056,1072400004.0
2005-12-06 10:25:00,121.058,121.06,121.012,121.037,940500001.0
2005-12-06 10:30:00,121.044,121.076,121.024,121.076,1158699999.0
2005-12-06 10:35:00,121.086,121.153,121.086,121.153,1354200003.0
2005-12-06 10:40:00,121.147,121.187,121.147,121.158,1317400011.0
2005-12-06 10:45:00,121.145,121.145,121.1,121.106,526100006.0
2005-12-06 10:50:00,121.108,121.11,121.066,121.074,1475899991.0
2005-12-06 10:55:00,121.072,121.081,121.037,121.056,1150499997.0
2005-12-06 11:00:00,121.065,121.09,121.064,121.077,1444899990.0
2005-12-06 11:05:00,121.078,121.124,121.078,121.121,1069499997.0
2005-12-06 11:10:00,121.134,121.187,121.131,121.183,1002700005.0
2005-12-06 11:15:00,121.187,121.193,121.14,121.14,1213700015.0
2005-12-06 11:20:00,121.141,121.141,121.092,121.092,1011899998.0
2005-12-06 11:25:00,121.086,121.095,121.072,121.08,1111300002.0
2005-12-06 11:30:00,121.086,121.249,121.086,121.153,846600008.0
2005-12-06 11:35:00,121.157,121.177,121.151,121.164,916799990.0
2005-12-06 11:40:00,121.155,121.182,121.153,121.175,930600011.0
2005-12-06 11:45:00,121.186,121.223,121.172,121.187,976300000.0
2005-12-06 11:50:00,121.19,121.196,121.153,121.165,1421599987.0
2005-12-06 11:55:00,121.16,121.16,121.122,121.122,1385600000.0
2005-12-06 12:00:00,121.124,121.16,121.12,121.12,1010099996.0
2005-12-06 12:05:00,121.122,121.182,121.118,121.162,1042800007.0
2005-12-06 12:10:00,121.167,121.169,121.132,121.154,1273600016.0
2005-12-06 12:15:00,121.16,121.203,121.145,121.203,974600003.0
2005-12-06 12:20:00,121.209,121.235,121.206,121.231,1150500006.0
2005-12-06 12:25:00,121.222,121.242,121.199,121.2,1069800002.0
2005-12-06 12:30:00,121.192,121.21,121.168,121.196,967300000.0
2005-12-06 12:35:00,121.195,121.202,121.179,121.18,1290600001.0
2005-12-06 12:40:00,121.178,121.178,121.133,121.133,1077900005.0
2005-12-06 12:45:00,121.147,121.167,121.14,121.16,1560600011.0
2005-12-06 12:50:00,121.154,121.182,121.154,121.177,911699998.0
2005-12-06 12:55:00,121.183,121.193,121.128,121.128,1511200012.0
2005-12-06 13:00:00,121.123,121.131,121.105,121.105,948700000.0
2005-12-06 13:05:00,121.105,121.118,121.053,121.057,1143799997.0
2005-12-06 13:10:00,121.07,121.082,121.058,121.07,1272600006.0
2005-12-06 13:15:00,121.069,121.074,121.045,121.048,879799993.0
2005-12-06 13:20:00,121.05,121.062,121.04,121.053,1253300002.0
2005-12-06 13:25:00,121.056,121.061,121.037,121.045,732500004.0
2005-12-06 13:30:00,121.047,121.062,121.04,121.047,1411400012.0
2005-12-06 13:35:00,121.045,121.058,121.045,121.05,773799995.0
2005-12-06 13:40:00,121.055,121.065,121.047,121.06,1335300001.0
2005-12-06 13:45:00,121.062,121.071,121.039,121.05,1238999996.0
2005-12-06 13:50:00,121.058,121.079,121.053,121.057,841399998.0
2005-12-06 13:55:00,121.06,121.143,121.06,121.134,1554300004.0
2005-12-06 14:00:00,121.138,121.15,121.123,121.135,1296099991.0
2005-12-06 14:05:00,121.133,121.133,121.039,121.06,1277100005.0
2005-12-06 14:10:00,121.062,121.074,121.046,121.064,1061100006.0
2005-12-06 14:15:00,121.067,121.094,121.06,121.083,1420600002.0
2005-12-06 14:20:00,121.087,121.12,121.075,121.082,884500001.0
2005-12-06 14:25:00,121.092,121.102,121.039,121.045,1036799992.0
2005-12-06 14:30:00,121.037,121.038,120.979,120.979,1159999990.0
2005-12-06 14:35:00,120.972,121.021,120.958,121.016,981099998.0
2005-12-06 14:40:00,121.016,121.023,120.977,120.977,1239200001.0
2005-12-06 14:45:00,120.977,121.058,120.965,121.057,769800011.0
2005-12-06 14:50:00,121.055,121.084,121.055,121.082,783499997.0
2005-12-06 14:55:00,121.083,121.107,121.054,121.054,886600005.0
2005-12-06 15:00:00,121.047,121.048,120.998,121.023,1035099999.0
2005-12-06 15:05:00,121.037,121.037,120.995,121.008,1026200003.0
2005-12-06 15:10:00,120.996,121.045,120.977,121.045,884199999.0
2005-12-06 15:15:00,121.03,121.031,121.001,121.001,767700001.0
2005-12-06 15:20:00,121.005,121.015,120.992,121.01,1365700001.0
2005-12-06 15:25:00,121.009,121.011,120.982,120.982,946700003.0
2005-12-06 15:30:00,120.987,121.06,120.987,121.022,989000005.0
2005-12-06 15:35:00,121.025,121.074,120.991,121.074,946200000.0
2005-12-06 15:40:00,121.08,121.08,121.005,121.05,1386600018.0
2005-12-06 15:45:00,121.051,121.07,121.04,121.058,1604799993.0
2005-12-06 15:50:00,121.057,121.064,121.024,121.028,1326200004.0
2005-12-06 15:55:00,121.024,121.043,121.019,121.037,924300007.0
2005-12-06 16:00:00,121.049,121.062,121.04,121.049,1125399990.0
2005-12-06 16:05:00,121.047,121.053,121.018,121.019,1092799999.0
2005-12-06 16:10:00,121.022,121.022,120.911,120.919,1171300012.0
2005-12-06 16:15:00,120.914,120.996,120.914,120.995,1012499996.0
2005-12-06 16:20:00,121.006,121.014,120.96,120.97,1226800011.0
2005-12-06 16:25:00,120.978,121.156,120.978,121.156,1082400002.0
2005-12-06 16:30:00,121.147,121.147,121.105,121.107,1023800002.0
2005-12-06 16:35:00,121.12,121.125,121.066,121.071,1251399999.0
2005-12-06 16:40:00,121.068,121.122,121.062,121.099,938299993.0
2005-12-06 16:45:00,121.097,121.131,121.077,121.126,1277800004.0
2005-12-06 16:50:00,121.116,121.116,121.052,121.056,1220600002.0
2005-12-06 16:55:00,121.053,121.118,121.053,121.118,1075000008.0
2005-12-06 17:00:00,121.114,121.114,120.97,121.013,1400000008.0
2005-12-06 17:05:00,121.01,121.053,121.01,121.025,1111899998.0
2005-12-06 17:10:00,121.034,121.073,121.028,121.064,1336199997.0
2005-12-06 17:15:00,121.063,121.079,121.045,121.065,1142499999.0
2005-12-06 17:20:00,121.07,121.093,121.07,121.08,1091499993.0
2005-12-06 17:25:00,121.083,121.083,121.037,121.038,978300002.0
2005-12-06 17:30:00,121.033,121.039,121.017,121.037,1229900014.0
2005-12-06 17:35:00,121.037,121.044,120.987,120.991,1233600004.0
2005-12-06 17:40:00,120.99,121.053,120.988,121.048,1460300004.0
2005-12-06 17:45:00,121.04,121.045,121.018,121.025,922800010.0
2005-12-06 17:50:00,121.026,121.027,120.973,120.978,1485500002.0
2005-12-06 17:55:00,120.968,121.011,120.962,121.006,829500004.0
2005-12-06 18:00:00,120.997,121.024,120.8,120.86,8273199977.0
2005-12-06 18:05:00,120.87,120.92,120.86,120.92,7906399960.0
2005-12-06 18:10:00,120.93,121.021,120.88,120.89,7963699968.0
2005-12-06 18:15:00,120.88,120.89,120.846,120.846,8135599992.0
2005-12-06 18:20:00,120.89,120.94,120.88,120.92,9484500065.0
2005-12-06 18:25:00,120.93,121.0,120.9,120.9,9222700015.0
2005-12-06 18:30:00,120.947,120.949,120.8,120.86,9477599940.0
2005-12-06 18:35:00,120.87,120.951,120.87,120.938,7109199998.0
2005-12-06 18:40:00,120.935,120.936,120.876,120.888,7434600018.0
2005-12-06 18:45:00,120.893,120.925,120.883,120.902,6051999985.0
2005-12-06 18:50:00,120.899,120.9,120.885,120.893,8364899982.0
2005-12-06 18:55:00,120.8,120.885,120.8,120.818,4434799998.0
2005-12-06 19:00:00,120.813,120.851,120.786,120.851,4705600007.0
2005-12-06 19:05:00,120.853,120.907,120.839,120.907,6066199995.0
2005-12-06 19:10:00,120.906,120.92,120.87,120.87,4845900004.0
2005-12-06 19:15:00,120.865,120.872,120.84,120.869,6973400018.0
2005-12-06 19:20:00,120.869,120.922,120.858,120.906,5768500017.0
2005-12-06 19:25:00,120.909,120.958,120.86,120.898,7016400050.0
2005-12-06 19:30:00,120.89,120.892,120.797,120.851,6565800002.0
2005-12-06 19:35:00,120.856,120.868,120.809,120.824,4311899975.0
2005-12-06 19:40:00,120.824,120.831,120.78,120.795,4491899980.0
2005-12-06 19:45:00,120.795,120.803,120.763,120.776,4776700009.0
2005-12-06 19:50:00,120.776,120.841,120.766,120.809,5309100011.0
2005-12-06 19:55:00,120.807,120.817,120.795,120.797,4362200003.0
2005-12-06 20:00:00,120.797,120.807,120.759,120.759,3544000007.0
2005-12-06 20:05:00,120.751,120.77,120.743,120.744,5708299978.0
2005-12-06 20:10:00,120.747,120.794,120.745,120.783,4868699989.0
2005-12-06 20:15:00,120.787,120.849,120.774,120.843,4336800002.0
2005-12-06 20:20:00,120.837,120.871,120.81,120.831,4931700029.0
2005-12-06 20:25:00,120.838,120.899,120.835,120.845,5202400000.0
2005-12-06 20:30:00,120.83,120.858,120.82,120.847,1845100019.0
2005-12-06 20:35:00,120.849,120.873,120.842,120.863,3632000001.0
2005-12-06 20:40:00,120.845,120.847,120.807,120.808,5225600005.0
2005-12-06 20:45:00,120.801,120.826,120.759,120.82,6271299998.0
2005-12-06 20:50:00,120.822,120.844,120.799,120.799,4364800003.0
2005-12-06 20:55:00,120.802,120.823,120.75,120.77,7430099975.0
2005-12-06 21:00:00,120.8,120.815,120.76,120.805,5558599994.0
2005-12-06 21:05:00,120.808,120.828,120.808,120.825,4263200012.0
2005-12-06 21:10:00,120.823,120.825,120.806,120.818,3311299989.0
2005-12-06 21:15:00,120.82,120.826,120.775,120.777,6527500003.0
2005-12-06 21:20:00,120.777,120.801,120.769,120.773,6722800026.0
2005-12-06 21:25:00,120.775,120.815,120.768,120.807,4558000001.0
2005-12-06 21:30:00,120.81,120.823,120.807,120.818,2757299990.0
2005-12-06 21:35:00,120.825,120.829,120.807,120.825,2092499996.0
2005-12-06 21:40:00,120.825,120.83,120.797,120.805,4668099975.0
2005-12-06 21:45:00,120.801,120.801,120.755,120.765,3977799990.0
2005-12-06 21:50:00,120.767,120.783,120.756,120.778,1869699993.0
2005-12-06 21:55:00,120.776,120.816,120.757,120.816,1762199987.0
2005-12-06 22:00:00,120.787,120.787,120.752,120.782,3961300001.0
2005-12-06 22:05:00,120.785,120.791,120.746,120.76,1452000009.0
2005-12-06 22:10:00,120.762,120.765,120.738,120.742,1608700000.0
2005-12-06 22:15:00,120.751,120.767,120.751,120.765,2307400001.0
2005-12-06 22:20:00,120.763,120.774,120.75,120.768,1323500010.0
2005-12-06 22:25:00,120.776,120.792,120.75,120.751,2010699993.0
2005-12-06 22:30:00,120.761,120.776,120.755,120.763,2938499997.0
2005-12-06 22:35:00,120.77,120.785,120.764,120.78,1743900018.0
2005-12-06 22:40:00,120.78,120.795,120.773,120.78,1904400010.0
2005-12-06 22:45:00,120.782,120.794,120.76,120.772,1492599996.0
2005-12-06 22:50:00,120.765,120.775,120.754,120.77,1738900002.0
2005-12-06 22:55:00,120.77,120.786,120.757,120.765,1706500010.0
2005-12-06 23:00:00,120.765,120.798,120.765,120.777,1024499994.0
2005-12-06 23:05:00,120.785,120.801,120.78,120.79,1062600001.0
2005-12-06 23:10:00,120.792,120.801,120.761,120.761,1179200004.0
2005-12-06 23:15:00,120.759,120.78,120.759,120.762,891799999.0
2005-12-06 23:20:00,120.76,120.78,120.76,120.777,950999989.0
2005-12-06 23:25:00,120.785,120.791,120.777,120.78,1161699984.0
2005-12-06 23:30:00,120.786,120.794,120.778,120.787,1161300002.0
2005-12-06 23:35:00,120.785,120.791,120.772,120.788,1208600010.0
2005-12-06 23:40:00,120.788,120.813,120.778,120.801,1114700006.0
2005-12-06 23:45:00,120.807,120.841,120.799,120.83,996400000.0
2005-12-06 23:50:00,120.826,120.847,120.822,120.838,965799994.0
2005-12-06 23:55:00,120.845,120.865,120.843,120.855,1084099991.0
2005-12-07 00:00:00,120.87,120.895,120.845,120.875,1312799999.0
2005-12-07 00:05:00,120.888,120.888,120.849,120.855,1303300004.0
2005-12-07 00:10:00,120.845,120.864,120.808,120.831,1294099995.0
2005-12-07 00:15:00,120.83,120.864,120.812,120.842,1397999995.0
2005-12-07 00:20:00,120.854,120.868,120.82,120.835,1219400007.0
2005-12-07 00:25:00,120.827,120.875,120.827,120.845,1411100010.0
2005-12-07 00:30:00,120.843,120.843,120.817,120.839,997699991.0
2005-12-07 00:35:00,120.836,120.847,120.823,120.835,1432099978.0
2005-12-07 00:40:00,120.838,120.838,120.825,120.828,1443100014.0
2005-12-07 00:45:00,120.835,120.835,120.777,120.793,876699999.0
2005-12-07 00:50:00,120.792,120.811,120.775,120.802,1035700015.0
2005-12-07 00:55:00,120.8,120.806,120.76,120.765,1064499997.0
2005-12-07 01:00:00,120.762,120.781,120.754,120.778,1098899998.0
2005-12-07 01:05:00,120.772,120.772,120.748,120.75,898299998.0
2005-12-07 01:10:00,120.751,120.751,120.727,120.73,1049500003.0
2005-12-07 01:15:00,120.735,120.772,120.727,120.748,1284500000.0
2005-12-07 01:20:00,120.745,120.745,120.725,120.728,815799993.0
2005-12-07 01:25:00,120.722,120.729,120.655,120.659,1056899999.0
2005-12-07 01:30:00,120.653,120.663,120.615,120.615,1276699986.0
2005-12-07 01:35:00,120.617,120.647,120.577,120.584,867299996.0
2005-12-07 01:40:00,120.588,120.603,120.576,120.591,1074700001.0
2005-12-07 01:45:00,120.598,120.644,120.598,120.644,996199992.0
2005-12-07 01:50:00,120.638,120.643,120.609,120.629,1090300005.0
2005-12-07 01:55:00,120.635,120.649,120.619,120.638,908100009.0
2005-12-07 02:00:00,120.652,120.714,120.652,120.705,1081700008.0
2005-12-07 02:05:00,120.708,120.721,120.685,120.693,1031299984.0
2005-12-07 02:10:00,120.691,120.743,120.691,120.733,1270999998.0
2005-12-07 02:15:00,120.734,120.768,120.734,120.75,983500001.0
2005-12-07 02:20:00,120.748,120.787,120.738,120.783,1152700013.0
2005-12-07 02:25:00,120.782,120.816,120.78,120.782,840600005.0
2005-12-07 02:30:00,120.785,120.789,120.742,120.776,1148799995.0
2005-12-07 02:35:00,120.777,120.78,120.738,120.738,1060999999.0
2005-12-07 02:40:00,120.743,120.752,120.721,120.726,1231000005.0
2005-12-07 02:45:00,120.723,120.747,120.723,120.732,1178500001.0
2005-12-07 02:50:00,120.729,120.794,120.727,120.771,1221999995.0
2005-12-07 02:55:00,120.766,120.768,120.724,120.724,936999993.0
2005-12-07 03:00:00,120.72,120.759,120.72,120.754,967900005.0
2005-12-07 03:05:00,120.757,120.827,120.755,120.818,1450300000.0
2005-12-07 03:10:00,120.817,120.862,120.815,120.843,1223699998.0
2005-12-07 03:15:00,120.852,120.879,120.842,120.869,1131999991.0
2005-12-07 03:20:00,120.861,120.929,120.842,120.905,1146899998.0
2005-12-07 03:25:00,120.909,120.928,120.875,120.919,1024699995.0
2005-12-07 03:30:00,120.92,120.947,120.913,120.913,1456399992.0
2005-12-07 03:35:00,120.902,120.921,120.883,120.919,1115000000.0
2005-12-07 03:40:00,120.923,120.948,120.91,120.937,934300001.0
2005-12-07 03:45:00,120.937,120.969,120.929,120.95,962999998.0
2005-12-07 03:50:00,120.957,120.963,120.947,120.957,941200010.0
2005-12-07 03:55:00,120.956,121.077,120.956,121.049,970000009.0
2005-12-07 04:00:00,121.048,121.11,121.041,121.066,1076899993.0
2005-12-07 04:05:00,121.064,121.073,121.025,121.034,1287500006.0
2005-12-07 04:10:00,121.04,121.052,121.02,121.052,881100003.0
2005-12-07 04:15:00,121.052,121.069,121.032,121.064,1134200012.0
2005-12-07 04:20:00,121.07,121.104,121.061,121.068,1528399982.0
2005-12-07 04:25:00,121.055,121.055,121.038,121.051,1168200010.0
2005-12-07 04:30:00,121.052,121.073,121.048,121.048,1392599993.0
2005-12-07 04:35:00,121.028,121.042,120.998,121.038,931699990.0
2005-12-07 04:40:00,121.045,121.05,121.024,121.042,786200009.0
2005-12-07 04:45:00,121.047,121.056,121.019,121.03,1163900000.0
2005-12-07 04:50:00,121.028,121.045,121.02,121.035,797800000.0
2005-12-07 04:55:00,121.035,121.035,121.015,121.025,976500012.0
2005-12-07 05:00:00,121.023,121.031,121.015,121.027,976600004.0
2005-12-07 05:05:00,121.031,121.032,120.985,120.995,1077800002.0
2005-12-07 05:10:00,120.995,120.995,120.977,120.977,664899997.0
2005-12-07 05:15:00,120.972,120.988,120.945,120.945,1201400007.0
2005-12-07 05:20:00,120.957,120.96,120.922,120.938,1283500005.0
2005-12-07 05:25:00,120.928,120.934,120.892,120.899,1083599984.0
2005-12-07 05:30:00,120.904,120.904,120.884,120.89,1717199993.0
2005-12-07 05:35:00,120.896,120.935,120.896,120.935,1105900004.0
2005-12-07 05:40:00,120.933,120.933,120.906,120.918,920899995.0
2005-12-07 05:45:00,120.93,120.937,120.915,120.92,1333800006.0
2005-12-07 05:50:00,120.925,120.932,120.917,120.932,1168399982.0
2005-12-07 05:55:00,120.934,120.934,120.909,120.913,1334599994.0
2005-12-07 06:00:00,120.913,120.924,120.872,120.872,1029900001.0
2005-12-07 06:05:00,120.875,120.91,120.867,120.905,1246499999.0
2005-12-07 06:10:00,120.893,120.893,120.828,120.828,1184699987.0
2005-12-07 06:15:00,120.825,120.859,120.825,120.855,932099998.0
2005-12-07 06:20:00,120.848,120.873,120.848,120.865,1174199995.0
2005-12-07 06:25:00,120.865,120.883,120.858,120.878,1136000012.0
2005-12-07 06:30:00,120.877,120.911,120.875,120.908,962700002.0
2005-12-07 06:35:00,120.913,120.938,120.899,120.93,1106600011.0
2005-12-07 06:40:00,120.93,120.94,120.916,120.928,695699999.0
2005-12-07 06:45:00,120.924,120.942,120.906,120.912,1363899999.0
2005-12-07 06:50:00,120.912,120.918,120.9,120.915,1265700005.0
2005-12-07 06:55:00,120.91,120.915,120.882,120.908,1107599995.0
2005-12-07 07:00:00,120.894,120.901,120.875,120.875,1090400002.0
2005-12-07 07:05:00,120.869,120.874,120.854,120.86,1124100006.0
2005-12-07 07:10:00,120.858,120.903,120.858,120.901,874199996.0
2005-12-07 07:15:00,120.9,120.903,120.887,120.903,1039099998.0
2005-12-07 07:20:00,120.904,120.909,120.877,120.883,958699996.0
2005-12-07 07:25:00,120.878,120.898,120.877,120.895,1106299998.0
2005-12-07 07:30:00,120.891,120.907,120.891,120.898,1205999996.0
2005-12-07 07:35:00,120.884,120.933,120.884,120.932,878900001.0
2005-12-07 07:40:00,120.933,120.942,120.917,120.93,1331199996.0
2005-12-07 07:45:00,120.929,120.938,120.915,120.923,915100008.0
2005-12-07 07:50:00,120.924,120.959,120.924,120.943,923100001.0
2005-12-07 07:55:00,120.943,120.979,120.927,120.979,1106200006.0
2005-12-07 08:00:00,120.982,121.027,120.975,121.019,775599999.0
2005-12-07 08:05:00,121.03,121.046,121.018,121.036,1288200003.0
2005-12-07 08:10:00,121.033,121.061,121.033,121.041,1009699999.0
2005-12-07 08:15:00,121.048,121.07,121.045,121.057,928099996.0
2005-12-07 08:20:00,121.052,121.061,121.039,121.04,1088699991.0
2005-12-07 08:25:00,121.044,121.051,121.003,121.02,1060499997.0
2005-12-07 08:30:00,121.018,121.045,121.014,121.032,1285599998.0
2005-12-07 08:35:00,121.045,121.082,121.045,121.061,858699989.0
2005-12-07 08:40:00,121.068,121.122,121.055,121.107,1231999997.0
2005-12-07 08:45:00,121.106,121.106,121.085,121.089,1285300001.0
2005-12-07 08:50:00,121.085,121.088,121.026,121.042,1304200011.0
2005-12-07 08:55:00,121.038,121.053,121.01,121.017,791600003.0
2005-12-07 09:00:00,121.028,121.043,121.019,121.038,1013499991.0
2005-12-07 09:05:00,121.048,121.108,121.047,121.089,930699995.0
2005-12-07 09:10:00,121.073,121.073,121.041,121.047,1286100004.0
2005-12-07 09:15:00,121.042,121.042,121.013,121.023,1006000003.0
2005-12-07 09:20:00,121.018,121.063,121.013,121.061,1264699983.0
2005-12-07 09:25:00,121.067,121.109,121.052,121.097,815199999.0
2005-12-07 09:30:00,121.099,121.11,121.088,121.098,919300011.0
2005-12-07 09:35:00,121.095,121.097,121.056,121.056,1436800001.0
2005-12-07 09:40:00,121.064,121.084,121.053,121.077,1054299996.0
2005-12-07 09:45:00,121.079,121.079,121.037,121.047,1258699990.0
2005-12-07 09:50:00,121.041,121.042,121.004,121.004,800099999.0
2005-12-07 09:55:00,121.003,121.003,120.939,120.962,718599996.0
2005-12-07 10:00:00,120.958,120.958,120.84,120.843,1400499993.0
2005-12-07 10:05:00,120.84,120.861,120.789,120.789,1146199994.0
2005-12-07 10:10:00,120.796,120.838,120.794,120.814,961199993.0
2005-12-07 10:15:00,120.815,120.821,120.769,120.773,1483899990.0
2005-12-07 10:20:00,120.79,120.853,120.79,120.853,1056900002.0
2005-12-07 10:25:00,120.86,120.904,120.856,120.883,802100004.0
2005-12-07 10:30:00,120.88,120.887,120.839,120.852,997700005.0
2005-12-07 10:35:00,120.85,120.85,120.815,120.824,928400002.0
2005-12-07 10:40:00,120.825,120.828,120.81,120.815,983599994.0
2005-12-07 10:45:00,120.825,120.87,120.825,120.84,914599999.0
2005-12-07 10:50:00,120.843,120.862,120.827,120.851,1062100020.0
2005-12-07 10:55:00,120.849,120.853,120.807,120.807,1289600012.0
2005-12-07 11:00:00,120.806,120.806,120.726,120.766,1061399997.0
2005-12-07 11:05:00,120.768,120.809,120.75,120.807,1173200001.0
2005-12-07 11:10:00,120.825,120.89,120.825,120.875,1271100010.0
2005-12-07 11:15:00,120.88,120.905,120.84,120.84,801299995.0
2005-12-07 11:20:00,120.85,120.881,120.85,120.868,1143900001.0
2005-12-07 11:25:00,120.866,120.878,120.846,120.848,861300013.0
2005-12-07 11:30:00,120.852,120.912,120.852,120.912,1204600000.0
2005-12-07 11:35:00,120.918,120.943,120.887,120.895,1116200002.0
2005-12-07 11:40:00,120.887,120.902,120.868,120.901,977199995.0
2005-12-07 11:45:00,120.917,120.976,120.912,120.94,769099993.0
2005-12-07 11:50:00,120.94,120.979,120.929,120.975,1568500009.0
2005-12-07 11:55:00,120.968,121.032,120.943,121.015,1186699992.0
2005-12-07 12:00:00,121.013,121.049,120.985,120.987,1152999996.0
2005-12-07 12:05:00,120.987,120.987,120.95,120.975,1197099998.0
2005-12-07 12:10:00,120.98,121.018,120.967,120.972,1160200009.0
2005-12-07 12:15:00,120.982,120.997,120.971,120.978,1242499999.0
2005-12-07 12:20:00,120.969,120.969,120.933,120.951,1439900003.0
2005-12-07 12:25:00,120.945,120.987,120.935,120.971,1137900003.0
2005-12-07 12:30:00,120.968,120.969,120.943,120.95,1476000006.0
2005-12-07 12:35:00,120.957,120.964,120.945,120.95,1018800007.0
2005-12-07 12:40:00,120.957,121.012,120.951,120.993,1490600020.0
2005-12-07 12:45:00,121.005,121.034,120.993,121.018,1673099999.0
2005-12-07 12:50:00,121.017,121.031,121.012,121.013,947699991.0
2005-12-07 12:55:00,121.023,121.023,121.006,121.017,1003000003.0
2005-12-07 13:00:00,121.018,121.021,120.996,121.0,954500001.0
2005-12-07 13:05:00,121.003,121.011,120.969,120.99,644899995.0
2005-12-07 13:10:00,120.997,121.014,120.992,121.001,1228899988.0
2005-12-07 13:15:00,121.0,121.005,120.983,120.989,772700003.0
2005-12-07 13:20:00,120.99,120.997,120.972,120.972,1290600006.0
2005-12-07 13:25:00,120.975,121.053,120.974,121.047,1002900005.0
2005-12-07 13:30:00,121.043,121.043,121.028,121.042,1406600001.0
2005-12-07 13:35:00,121.05,121.076,121.011,121.016,900199998.0
2005-12-07 13:40:00,121.03,121.071,121.03,121.05,1241600003.0
2005-12-07 13:45:00,121.05,121.066,121.04,121.042,1093000006.0
2005-12-07 13:50:00,121.049,121.098,121.049,121.094,1206900000.0
2005-12-07 13:55:00,121.1,121.155,121.089,121.128,1129200003.0
2005-12-07 14:00:00,121.129,121.133,121.095,121.095,1284900006.0
2005-12-07 14:05:00,121.086,121.096,121.016,121.016,948300002.0
2005-12-07 14:10:00,121.008,121.008,120.942,120.968,1177600003.0
2005-12-07 14:15:00,120.979,121.0,120.961,120.976,977700007.0
2005-12-07 14:20:00,120.971,120.991,120.93,120.933,1070500013.0
2005-12-07 14:25:00,120.937,120.974,120.937,120.967,915800004.0
2005-12-07 14:30:00,120.962,120.983,120.962,120.974,1165899998.0
2005-12-07 14:35:00,120.971,120.998,120.96,120.968,998099997.0
2005-12-07 14:40:00,120.967,120.984,120.96,120.973,973900004.0
2005-12-07 14:45:00,120.975,120.984,120.947,120.96,737299996.0
2005-12-07 14:50:00,120.96,120.965,120.947,120.963,1157400003.0
2005-12-07 14:55:00,120.962,120.981,120.948,120.971,1050000005.0
2005-12-07 15:00:00,120.977,121.001,120.96,120.98,1228100005.0
2005-12-07 15:05:00,120.987,121.006,120.908,120.914,875999998.0
2005-12-07 15:10:00,120.914,120.957,120.912,120.946,1004900007.0
2005-12-07 15:15:00,120.947,120.956,120.931,120.948,1050299997.0
2005-12-07 15:20:00,120.954,120.983,120.937,120.96,1486899999.0
2005-12-07 15:25:00,120.963,120.988,120.932,120.965,883500009.0
2005-12-07 15:30:00,120.967,120.989,120.956,120.964,991899991.0
2005-12-07 15:35:00,120.967,120.985,120.95,120.953,956200002.0
2005-12-07 15:40:00,120.95,120.964,120.93,120.947,1091599988.0
2005-12-07 15:45:00,120.951,120.969,120.919,120.967,1022400006.0
2005-12-07 15:50:00,120.966,120.975,120.917,120.917,1028200005.0
2005-12-07 15:55:00,120.915,120.917,120.799,120.831,963800005.0
2005-12-07 16:00:00,120.829,120.833,120.779,120.825,1243900005.0
2005-12-07 16:05:00,120.833,120.878,120.833,120.875,955499999.0
2005-12-07 16:10:00,120.881,120.9,120.867,120.879,870799992.0
2005-12-07 16:15:00,120.879,120.903,120.848,120.848,1059899998.0
2005-12-07 16:20:00,120.857,120.862,120.839,120.858,914800002.0
2005-12-07 16:25:00,120.867,120.882,120.822,120.822,1004499995.0
2005-12-07 16:30:00,120.809,120.84,120.8,120.83,832900006.0
2005-12-07 16:35:00,120.837,120.93,120.825,120.919,1207099992.0
2005-12-07 16:40:00,120.919,120.932,120.873,120.878,1009600011.0
2005-12-07 16:45:00,120.883,120.902,120.856,120.856,1086599993.0
2005-12-07 16:50:00,120.848,120.891,120.817,120.867,1353999998.0
2005-12-07 16:55:00,120.853,120.864,120.839,120.856,1084099996.0
2005-12-07 17:00:00,120.855,120.857,120.823,120.823,1388400013.0
2005-12-07 17:05:00,120.822,120.865,120.81,120.858,887499999.0
2005-12-07 17:10:00,120.865,120.873,120.855,120.872,1083199995.0
2005-12-07 17:15:00,120.862,120.867,120.83,120.833,1201299989.0
2005-12-07 17:20:00,120.842,120.846,120.805,120.846,1175300004.0
2005-12-07 17:25:00,120.851,120.851,120.817,120.826,1191200007.0
2005-12-07 17:30:00,120.836,120.87,120.824,120.846,667199998.0
2005-12-07 17:35:00,120.852,120.852,120.83,120.832,867200000.0
2005-12-07 17:40:00,120.82,120.863,120.817,120.847,1016700000.0
2005-12-07 17:45:00,120.839,120.87,120.834,120.846,959500001.0
2005-12-07 17:50:00,120.846,120.872,120.836,120.853,1592199999.0
2005-12-07 17:55:00,120.86,120.869,120.802,120.815,921699998.0
2005-12-07 18:00:00,120.81,121.04,120.81,120.97,8302099993.0
2005-12-07 18:05:00,120.99,120.99,120.96,120.96,9913500010.0
2005-12-07 18:10:00,120.97,120.97,120.786,120.795,6070299989.0
2005-12-07 18:15:00,120.94,120.95,120.8,120.93,7355099981.0
2005-12-07 18:20:00,120.93,120.97,120.93,120.97,4186799979.0
2005-12-07 18:25:00,120.99,121.03,120.802,120.97,8356399965.0
2005-12-07 18:30:00,120.787,121.0,120.774,120.97,7514500008.0
2005-12-07 18:35:00,120.847,120.87,120.832,120.866,4499800010.0
2005-12-07 18:40:00,120.872,120.932,120.872,120.928,7095900015.0
2005-12-07 18:45:00,120.927,120.95,120.919,120.93,6203399994.0
2005-12-07 18:50:00,120.934,120.97,120.929,120.97,9429599980.0
2005-12-07 18:55:00,120.918,120.928,120.888,120.91,6543099983.0
2005-12-07 19:00:00,120.916,121.02,120.909,120.969,4930600009.0
2005-12-07 19:05:00,120.97,120.977,120.945,120.957,4456099984.0
2005-12-07 19:10:00,120.962,120.974,120.933,120.937,4435400013.0
2005-12-07 19:15:00,120.94,120.948,120.913,120.92,6208400003.0
2005-12-07 19:20:00,120.923,120.97,120.92,120.958,4281499999.0
2005-12-07 19:25:00,120.96,121.016,120.96,120.977,5271300008.0
2005-12-07 19:30:00,120.972,120.99,120.954,120.966,5316000007.0
2005-12-07 19:35:00,120.965,120.995,120.946,120.948,3747300022.0
2005-12-07 19:40:00,120.946,120.966,120.942,120.957,4541700019.0
2005-12-07 19:45:00,120.957,120.969,120.949,120.949,4345500008.0
2005-12-07 19:50:00,120.947,120.965,120.94,120.951,4662599984.0
2005-12-07 19:55:00,120.947,120.963,120.94,120.954,4570800001.0
2005-12-07 20:00:00,120.954,120.959,120.944,120.954,3420999984.0
2005-12-07 20:05:00,120.951,120.992,120.949,120.989,5834300008.0
2005-12-07 20:10:00,120.992,120.992,120.957,120.968,5510700011.0
2005-12-07 20:15:00,120.967,120.993,120.962,120.993,4933399984.0
2005-12-07 20:20:00,120.99,121.002,120.979,120.979,5131099992.0
2005-12-07 20:25:00,120.987,121.02,120.88,120.94,7307700036.0
2005-12-07 20:30:00,120.95,121.01,120.95,120.967,6927200037.0
2005-12-07 20:35:00,120.968,120.995,120.968,120.994,3748600013.0
2005-12-07 20:40:00,120.93,121.012,120.93,121.012,6602500028.0
2005-12-07 20:45:00,121.017,121.034,120.973,120.973,6850700009.0
2005-12-07 20:50:00,120.971,120.995,120.971,120.987,4518599999.0
2005-12-07 20:55:00,120.985,121.01,120.926,121.0,7553800041.0
2005-12-07 21:00:00,120.943,120.976,120.943,120.967,5861500021.0
2005-12-07 21:05:00,120.965,120.978,120.952,120.975,4392700019.0
2005-12-07 21:10:00,120.975,120.989,120.962,120.972,3599099998.0
2005-12-07 21:15:00,120.972,121.013,120.97,121.013,6433700000.0
2005-12-07 21:20:00,121.018,121.033,120.993,121.026,7429700030.0
2005-12-07 21:25:00,121.028,121.035,120.889,120.927,4859900016.0
2005-12-07 21:30:00,120.937,120.996,120.937,120.968,2834600007.0
2005-12-07 21:35:00,120.977,120.983,120.919,120.927,2086399986.0
2005-12-07 21:40:00,120.925,120.93,120.905,120.922,4444400010.0
2005-12-07 21:45:00,120.929,120.981,120.929,120.977,3379699971.0
2005-12-07 21:50:00,120.976,120.985,120.972,120.983,2184800002.0
2005-12-07 21:55:00,120.983,121.0,120.975,120.988,1826100000.0
2005-12-07 22:00:00,120.986,121.003,120.966,120.973,3784000006.0
2005-12-07 22:05:00,120.966,120.966,120.906,120.912,1136400017.0
2005-12-07 22:10:00,120.919,120.928,120.91,120.915,2046199999.0
2005-12-07 22:15:00,120.922,120.944,120.92,120.935,2026499979.0
2005-12-07 22:20:00,120.935,120.942,120.918,120.938,1157100002.0
2005-12-07 22:25:00,120.949,120.97,120.912,120.912,2102599985.0
2005-12-07 22:30:00,120.92,120.923,120.89,120.89,2657599977.0
2005-12-07 22:35:00,120.893,120.93,120.892,120.93,1486599997.0
2005-12-07 22:40:00,120.934,120.969,120.933,120.96,1431300001.0
2005-12-07 22:45:00,120.962,120.962,120.922,120.923,1447200016.0
2005-12-07 22:50:00,120.92,120.95,120.92,120.939,1960199991.0
2005-12-07 22:55:00,120.947,120.958,120.92,120.925,1742699988.0
2005-12-07 23:00:00,120.922,120.968,120.922,120.957,999300006.0
2005-12-07 23:05:00,120.963,120.99,120.962,120.982,1223799997.0
2005-12-07 23:10:00,120.983,121.007,120.983,120.997,1288200012.0
2005-12-07 23:15:00,120.998,121.008,120.993,120.993,1208900000.0
2005-12-07 23:20:00,120.988,120.994,120.982,120.983,902300005.0
2005-12-07 23:25:00,120.985,120.985,120.971,120.971,1116100005.0
2005-12-07 23:30:00,120.975,120.983,120.966,120.977,926599999.0
2005-12-07 23:35:00,120.977,120.982,120.961,120.975,1114999988.0
2005-12-07 23:40:00,120.97,121.003,120.965,121.0,1075900003.0
2005-12-07 23:45:00,121.005,121.03,120.995,121.027,1244499995.0
2005-12-07 23:50:00,121.028,121.036,121.007,121.008,884600000.0
2005-12-07 23:55:00,121.008,121.015,120.996,121.005,826800001.0
2005-12-08 00:00:00,121.022,121.037,120.989,121.007,1279699998.0
2005-12-08 00:05:00,121.012,121.096,121.006,121.083,1172199998.0
2005-12-08 00:10:00,121.082,121.124,121.054,121.104,1236000003.0
2005-12-08 00:15:00,121.107,121.148,121.08,121.105,1384299993.0
2005-12-08 00:20:00,121.109,121.144,121.091,121.127,1310299996.0
2005-12-08 00:25:00,121.107,121.163,121.107,121.131,1111000004.0
2005-12-08 00:30:00,121.097,121.13,121.057,121.115,1061500017.0
2005-12-08 00:35:00,121.113,121.113,121.082,121.093,1336599991.0
2005-12-08 00:40:00,121.097,121.101,121.085,121.096,1154500001.0
2005-12-08 00:45:00,121.108,121.124,121.103,121.108,967100005.0
2005-12-08 00:50:00,121.107,121.114,121.073,121.073,838900015.0
2005-12-08 00:55:00,121.07,121.079,121.06,121.065,1099299999.0
2005-12-08 01:00:00,121.057,121.065,121.022,121.022,1114500006.0
2005-12-08 01:05:00,121.011,121.059,121.004,121.051,1033000006.0
2005-12-08 01:10:00,121.055,121.06,121.043,121.043,973099990.0
2005-12-08 01:15:00,121.043,121.043,121.018,121.028,1359999998.0
2005-12-08 01:20:00,121.025,121.04,121.014,121.032,906799991.0
2005-12-08 01:25:00,121.028,121.03,121.002,121.013,918999991.0
2005-12-08 01:30:00,121.005,121.044,121.005,121.04,1277100004.0
2005-12-08 01:35:00,121.045,121.045,121.025,121.028,966799999.0
2005-12-08 01:40:00,121.033,121.045,121.025,121.045,1000600004.0
2005-12-08 01:45:00,121.045,121.055,121.039,121.055,921200008.0
2005-12-08 01:50:00,121.048,121.051,121.035,121.045,942799997.0
2005-12-08 01:55:00,121.047,121.047,121.032,121.037,778299998.0
2005-12-08 02:00:00,121.04,121.044,120.939,120.939,1423100021.0
2005-12-08 02:05:00,120.934,120.934,120.885,120.904,759699994.0
2005-12-08 02:10:00,120.9,120.931,120.895,120.927,1399400003.0
2005-12-08 02:15:00,120.928,120.955,120.921,120.95,780099997.0
2005-12-08 02:20:00,120.947,120.955,120.938,120.953,1004499995.0
2005-12-08 02:25:00,120.953,120.953,120.895,120.907,760800008.0
2005-12-08 02:30:00,120.91,120.91,120.837,120.865,1091100000.0
2005-12-08 02:35:00,120.858,120.867,120.818,120.818,1226500006.0
2005-12-08 02:40:00,120.824,120.832,120.781,120.814,1252500002.0
2005-12-08 02:45:00,120.81,120.848,120.797,120.811,1462699997.0
2005-12-08 02:50:00,120.807,120.847,120.792,120.83,1269600011.0
2005-12-08 02:55:00,120.835,120.862,120.835,120.858,1200599990.0
2005-12-08 03:00:00,120.864,120.919,120.864,120.911,1016099995.0
2005-12-08 03:05:00,120.912,120.912,120.829,120.862,1284999990.0
2005-12-08 03:10:00,120.87,120.876,120.833,120.842,993800000.0
2005-12-08 03:15:00,120.843,120.876,120.833,120.854,903499994.0
2005-12-08 03:20:00,120.862,120.872,120.848,120.872,1139499997.0
2005-12-08 03:25:00,120.873,120.883,120.842,120.842,1020099997.0
2005-12-08 03:30:00,120.82,120.859,120.818,120.837,1056700003.0
2005-12-08 03:35:00,120.837,120.853,120.832,120.843,1115099988.0
2005-12-08 03:40:00,120.838,120.844,120.811,120.843,1441999999.0
2005-12-08 03:45:00,120.84,120.847,120.817,120.828,1227399991.0
2005-12-08 03:50:00,120.832,120.841,120.797,120.814,1317699995.0
2005-12-08 03:55:00,120.815,120.824,120.766,120.766,836899997.0
2005-12-08 04:00:00,120.771,120.813,120.76,120.806,1152500005.0
2005-12-08 04:05:00,120.801,120.816,120.773,120.808,1420200010.0
2005-12-08 04:10:00,120.813,120.836,120.803,120.815,1170700007.0
2005-12-08 04:15:00,120.815,120.827,120.807,120.825,1120899991.0
2005-12-08 04:20:00,120.822,120.835,120.814,120.818,880600004.0
2005-12-08 04:25:00,120.81,120.822,120.805,120.821,974000001.0
2005-12-08 04:30:00,120.82,120.872,120.82,120.867,1235999993.0
2005-12-08 04:35:00,120.863,120.863,120.832,120.85,950900004.0
2005-12-08 04:40:00,120.855,120.859,120.842,120.849,511600001.0
2005-12-08 04:45:00,120.855,120.857,120.841,120.85,1250899997.0
2005-12-08 04:50:00,120.847,120.855,120.816,120.833,723299988.0
2005-12-08 04:55:00,120.83,120.83,120.777,120.782,892600001.0
2005-12-08 05:00:00,120.785,120.824,120.775,120.81,1139799994.0
2005-12-08 05:05:00,120.81,120.819,120.796,120.805,1162699990.0
2005-12-08 05:10:00,120.801,120.801,120.726,120.726,1134800013.0
2005-12-08 05:15:00,120.716,120.725,120.704,120.715,1154499996.0
2005-12-08 05:20:00,120.725,120.725,120.703,120.703,1266700007.0
2005-12-08 05:25:00,120.695,120.698,120.66,120.682,1129799999.0
2005-12-08 05:30:00,120.689,120.718,120.681,120.681,1529899995.0
2005-12-08 05:35:00,120.687,120.692,120.668,120.673,969400000.0
2005-12-08 05:40:00,120.674,120.721,120.662,120.718,1172700002.0
2005-12-08 05:45:00,120.72,120.723,120.682,120.682,988100000.0
2005-12-08 05:50:00,120.683,120.705,120.677,120.705,1325999990.0
2005-12-08 05:55:00,120.705,120.721,120.697,120.716,1276500006.0
2005-12-08 06:00:00,120.71,120.718,120.707,120.71,957200005.0
2005-12-08 06:05:00,120.715,120.726,120.707,120.725,976699997.0
2005-12-08 06:10:00,120.726,120.743,120.703,120.703,1640999996.0
2005-12-08 06:15:00,120.7,120.714,120.695,120.711,916099993.0
2005-12-08 06:20:00,120.708,120.735,120.708,120.728,1037599999.0
2005-12-08 06:25:00,120.725,120.728,120.715,120.72,1170000012.0
2005-12-08 06:30:00,120.717,120.717,120.698,120.709,1298200003.0
2005-12-08 06:35:00,120.713,120.713,120.686,120.7,890700000.0
2005-12-08 06:40:00,120.705,120.715,120.697,120.712,622999995.0
2005-12-08 06:45:00,120.705,120.718,120.696,120.703,871500003.0
2005-12-08 06:50:00,120.705,120.705,120.659,120.675,1087300002.0
2005-12-08 06:55:00,120.67,120.702,120.667,120.702,1002099986.0
2005-12-08 07:00:00,120.704,120.711,120.683,120.683,1146600000.0
2005-12-08 07:05:00,120.68,120.738,120.675,120.732,1161599995.0
2005-12-08 07:10:00,120.73,120.765,120.73,120.762,861099999.0
2005-12-08 07:15:00,120.767,120.773,120.745,120.748,1121900009.0
2005-12-08 07:20:00,120.744,120.785,120.737,120.78,1135300008.0
2005-12-08 07:25:00,120.778,120.785,120.747,120.765,1393900009.0
2005-12-08 07:30:00,120.758,120.763,120.745,120.762,1314000002.0
2005-12-08 07:35:00,120.757,120.765,120.719,120.727,925799998.0
2005-12-08 07:40:00,120.722,120.722,120.667,120.683,958900001.0
2005-12-08 07:45:00,120.68,120.703,120.649,120.703,935000001.0
2005-12-08 07:50:00,120.703,120.725,120.692,120.702,910699994.0
2005-12-08 07:55:00,120.705,120.705,120.665,120.698,1022100002.0
2005-12-08 08:00:00,120.72,120.764,120.72,120.75,1014400010.0
2005-12-08 08:05:00,120.761,120.769,120.725,120.73,1403400005.0
2005-12-08 08:10:00,120.713,120.718,120.645,120.645,1136399994.0
2005-12-08 08:15:00,120.633,120.639,120.589,120.635,1090500016.0
2005-12-08 08:20:00,120.623,120.635,120.584,120.602,734799999.0
2005-12-08 08:25:00,120.605,120.667,120.594,120.667,1049699998.0
2005-12-08 08:30:00,120.662,120.665,120.619,120.625,823399991.0
2005-12-08 08:35:00,120.639,120.662,120.635,120.657,768899991.0
2005-12-08 08:40:00,120.666,120.693,120.654,120.688,1236900013.0
2005-12-08 08:45:00,120.691,120.726,120.691,120.716,1497200003.0
2005-12-08 08:50:00,120.716,120.728,120.684,120.686,1333799994.0
2005-12-08 08:55:00,120.675,120.685,120.609,120.632,783499997.0
2005-12-08 09:00:00,120.64,120.692,120.64,120.665,1119000000.0
2005-12-08 09:05:00,120.666,120.673,120.637,120.647,1020299997.0
2005-12-08 09:10:00,120.641,120.662,120.639,120.64,1149800005.0
2005-12-08 09:15:00,120.644,120.688,120.632,120.678,1012899994.0
2005-12-08 09:20:00,120.677,120.677,120.618,120.638,1134900000.0
2005-12-08 09:25:00,120.635,120.635,120.594,120.62,781299995.0
2005-12-08 09:30:00,120.625,120.653,120.621,120.628,949400003.0
2005-12-08 09:35:00,120.625,120.625,120.525,120.534,1432499999.0
2005-12-08 09:40:00,120.537,120.561,120.525,120.534,1154900002.0
2005-12-08 09:45:00,120.539,120.539,120.484,120.496,1148699996.0
2005-12-08 09:50:00,120.497,120.546,120.497,120.518,907000001.0
2005-12-08 09:55:00,120.523,120.53,120.424,120.425,1017100010.0
2005-12-08 10:00:00,120.405,120.418,120.349,120.357,875100004.0
2005-12-08 10:05:00,120.367,120.377,120.34,120.369,946900004.0
2005-12-08 10:10:00,120.377,120.462,120.369,120.45,1374100002.0
2005-12-08 10:15:00,120.454,120.458,120.433,120.436,1139399998.0
2005-12-08 10:20:00,120.442,120.444,120.38,120.394,1027400005.0
2005-12-08 10:25:00,120.396,120.396,120.361,120.37,951800006.0
2005-12-08 10:30:00,120.375,120.375,120.32,120.32,1011899995.0
2005-12-08 10:35:00,120.32,120.353,120.315,120.353,875699999.0
2005-12-08 10:40:00,120.345,120.345,120.294,120.294,1286299992.0
2005-12-08 10:45:00,120.319,120.439,120.319,120.439,702600005.0
2005-12-08 10:50:00,120.442,120.458,120.389,120.398,1360399991.0
2005-12-08 10:55:00,120.401,120.44,120.401,120.427,1049600000.0
2005-12-08 11:00:00,120.43,120.43,120.352,120.356,1146900003.0
2005-12-08 11:05:00,120.353,120.379,120.293,120.299,1150199995.0
2005-12-08 11:10:00,120.293,120.312,120.263,120.312,1287299993.0
2005-12-08 11:15:00,120.311,120.33,120.302,120.321,944600012.0
2005-12-08 11:20:00,120.321,120.323,120.293,120.31,865799996.0
2005-12-08 11:25:00,120.309,120.328,120.303,120.31,843400003.0
2005-12-08 11:30:00,120.31,120.322,120.268,120.277,977199995.0
2005-12-08 11:35:00,120.278,120.28,120.253,120.257,948499997.0
2005-12-08 11:40:00,120.251,120.286,120.251,120.286,884799996.0
2005-12-08 11:45:00,120.314,120.362,120.285,120.325,1411900000.0
2005-12-08 11:50:00,120.337,120.403,120.331,120.358,1354400005.0
2005-12-08 11:55:00,120.349,120.366,120.327,120.349,1584499997.0
2005-12-08 12:00:00,120.352,120.371,120.337,120.337,941100000.0
2005-12-08 12:05:00,120.336,120.336,120.307,120.328,1329599999.0
2005-12-08 12:10:00,120.33,120.33,120.267,120.276,1166699996.0
2005-12-08 12:15:00,120.29,120.326,120.29,120.321,791400002.0
2005-12-08 12:20:00,120.322,120.361,120.317,120.347,902199995.0
2005-12-08 12:25:00,120.338,120.416,120.338,120.39,1238299999.0
2005-12-08 12:30:00,120.385,120.385,120.362,120.372,654800001.0
2005-12-08 12:35:00,120.375,120.375,120.344,120.348,1486000005.0
2005-12-08 12:40:00,120.353,120.364,120.326,120.343,1169300002.0
2005-12-08 12:45:00,120.355,120.365,120.335,120.36,1421900003.0
2005-12-08 12:50:00,120.355,120.386,120.335,120.335,807899998.0
2005-12-08 12:55:00,120.337,120.392,120.337,120.386,1114199996.0
2005-12-08 13:00:00,120.383,120.415,120.371,120.388,922299992.0
2005-12-08 13:05:00,120.39,120.433,120.385,120.423,832999991.0
2005-12-08 13:10:00,120.438,120.438,120.392,120.4,829900009.0
2005-12-08 13:15:00,120.4,120.412,120.395,120.398,821300007.0
2005-12-08 13:20:00,120.405,120.423,120.398,120.418,1349000000.0
2005-12-08 13:25:00,120.423,120.423,120.399,120.407,728999995.0
2005-12-08 13:30:00,120.408,120.435,120.408,120.417,1543500003.0
2005-12-08 13:35:00,120.415,120.422,120.4,120.405,945499998.0
2005-12-08 13:40:00,120.405,120.414,120.395,120.41,1137500000.0
2005-12-08 13:45:00,120.41,120.415,120.371,120.372,968500001.0
2005-12-08 13:50:00,120.375,120.377,120.365,120.375,1302899998.0
2005-12-08 13:55:00,120.375,120.391,120.363,120.363,1069299992.0
2005-12-08 14:00:00,120.37,120.411,120.37,120.398,1094000005.0
2005-12-08 14:05:00,120.398,120.517,120.391,120.461,1046100004.0
2005-12-08 14:10:00,120.47,120.48,120.42,120.427,712600007.0
2005-12-08 14:15:00,120.432,120.441,120.41,120.441,1394299985.0
2005-12-08 14:20:00,120.44,120.486,120.438,120.455,1366800012.0
2005-12-08 14:25:00,120.46,120.468,120.437,120.443,948999998.0
2005-12-08 14:30:00,120.44,120.481,120.435,120.477,1064800009.0
2005-12-08 14:35:00,120.482,120.485,120.436,120.442,970699997.0
2005-12-08 14:40:00,120.434,120.465,120.423,120.462,1208300008.0
2005-12-08 14:45:00,120.459,120.463,120.447,120.463,678900008.0
2005-12-08 14:50:00,120.456,120.475,120.447,120.475,1000900004.0
2005-12-08 14:55:00,120.47,120.498,120.446,120.493,714200001.0
2005-12-08 15:00:00,120.487,120.59,120.486,120.587,1046400012.0
2005-12-08 15:05:00,120.593,120.593,120.515,120.518,1148399998.0
2005-12-08 15:10:00,120.515,120.538,120.513,120.533,1353100009.0
2005-12-08 15:15:00,120.521,120.549,120.508,120.547,1120300009.0
2005-12-08 15:20:00,120.56,120.578,120.537,120.54,1398899995.0
2005-12-08 15:25:00,120.54,120.565,120.533,120.559,1327500020.0
2005-12-08 15:30:00,120.559,120.616,120.547,120.566,1051800000.0
2005-12-08 15:35:00,120.567,120.58,120.543,120.556,1314200009.0
2005-12-08 15:40:00,120.563,120.575,120.54,120.575,1275900011.0
2005-12-08 15:45:00,120.576,120.576,120.547,120.558,1197999996.0
2005-12-08 15:50:00,120.557,120.572,120.545,120.568,1412400003.0
2005-12-08 15:55:00,120.56,120.61,120.551,120.588,970400002.0
2005-12-08 16:00:00,120.595,120.601,120.569,120.575,964899993.0
2005-12-08 16:05:00,120.578,120.607,120.572,120.586,782200002.0
2005-12-08 16:10:00,120.581,120.598,120.56,120.57,1257200007.0
2005-12-08 16:15:00,120.572,120.59,120.56,120.562,1047200008.0
2005-12-08 16:20:00,120.575,120.593,120.563,120.585,1140299986.0
2005-12-08 16:25:00,120.591,120.717,120.591,120.668,1187599995.0
2005-12-08 16:30:00,120.674,120.707,120.659,120.701,1141200007.0
2005-12-08 16:35:00,120.705,120.742,120.681,120.738,1382100003.0
2005-12-08 16:40:00,120.744,120.754,120.723,120.735,1023899997.0
2005-12-08 16:45:00,120.741,120.759,120.723,120.723,1247100008.0
2005-12-08 16:50:00,120.719,120.732,120.685,120.688,1189599995.0
2005-12-08 16:55:00,120.678,120.692,120.621,120.632,1008400011.0
2005-12-08 17:00:00,120.639,120.67,120.603,120.603,1271700007.0
2005-12-08 17:05:00,120.602,120.606,120.569,120.569,1133399993.0
2005-12-08 17:10:00,120.573,120.58,120.506,120.511,1185699995.0
2005-12-08 17:15:00,120.504,120.512,120.442,120.442,1133199993.0
2005-12-08 17:20:00,120.445,120.478,120.428,120.456,1310400009.0
2005-12-08 17:25:00,120.449,120.449,120.319,120.351,1125099988.0
2005-12-08 17:30:00,120.354,120.446,120.338,120.443,1200900004.0
2005-12-08 17:35:00,120.441,120.441,120.402,120.415,799100001.0
2005-12-08 17:40:00,120.407,120.433,120.349,120.433,1205199993.0
2005-12-08 17:45:00,120.426,120.508,120.416,120.46,1256599994.0
2005-12-08 17:50:00,120.456,120.51,120.455,120.503,1437799999.0
2005-12-08 17:55:00,120.496,120.496,120.459,120.491,1009800002.0
2005-12-08 18:00:00,120.491,120.511,120.15,120.17,7923200006.0
2005-12-08 18:05:00,120.18,120.18,120.05,120.05,9666500010.0
2005-12-08 18:10:00,120.07,120.12,120.05,120.12,9666500010.0
2005-12-08 18:15:00,120.11,120.399,120.1,120.11,9358399998.0
2005-12-08 18:20:00,120.1,120.17,120.1,120.16,8089500025.0
2005-12-08 18:25:00,120.15,120.362,120.13,120.16,8087700035.0
2005-12-08 18:30:00,120.302,120.323,120.16,120.17,7166500006.0
2005-12-08 18:35:00,120.297,120.3,120.274,120.294,5054300003.0
2005-12-08 18:40:00,120.291,120.291,120.143,120.177,7077999977.0
2005-12-08 18:45:00,120.183,120.316,120.178,120.292,6297500023.0
2005-12-08 18:50:00,120.287,120.334,120.271,120.314,8679600022.0
2005-12-08 18:55:00,120.31,120.369,120.263,120.268,6177300020.0
2005-12-08 19:00:00,120.255,120.255,120.137,120.161,4367900008.0
2005-12-08 19:05:00,120.167,120.169,120.054,120.055,6487800004.0
2005-12-08 19:10:00,120.047,120.11,120.047,120.104,3519300000.0
2005-12-08 19:15:00,120.108,120.122,120.092,120.092,6133499984.0
2005-12-08 19:20:00,120.092,120.162,120.092,120.148,5825899984.0
2005-12-08 19:25:00,120.146,120.162,120.13,120.155,6474500030.0
2005-12-08 19:30:00,120.149,120.163,120.137,120.163,6300600004.0
2005-12-08 19:35:00,120.165,120.173,120.151,120.173,4422500010.0
2005-12-08 19:40:00,120.172,120.172,120.142,120.157,4627900015.0
2005-12-08 19:45:00,120.155,120.155,120.11,120.117,4637100014.0
2005-12-08 19:50:00,120.116,120.123,120.095,120.102,4811399967.0
2005-12-08 19:55:00,120.097,120.129,120.097,120.125,4580000001.0
2005-12-08 20:00:00,120.13,120.136,120.104,120.108,3738400005.0
2005-12-08 20:05:00,120.1,120.115,120.094,120.1,5608600021.0
2005-12-08 20:10:00,120.105,120.19,120.097,120.125,5626500005.0
2005-12-08 20:15:00,120.122,120.124,120.095,120.105,4776900008.0
2005-12-08 20:20:00,120.1,120.115,120.095,120.108,4845899994.0
2005-12-08 20:25:00,120.118,120.25,120.114,120.22,5730500034.0
2005-12-08 20:30:00,120.21,120.22,120.102,120.106,3439200026.0
2005-12-08 20:35:00,120.105,120.105,119.997,119.997,4069700012.0
2005-12-08 20:40:00,120.28,120.28,119.965,120.034,6816800013.0
2005-12-08 20:45:00,120.039,120.109,120.039,120.08,6570799999.0
2005-12-08 20:50:00,120.083,120.118,120.083,120.117,4177600022.0
2005-12-08 20:55:00,120.124,120.33,120.124,120.16,8425500001.0
2005-12-08 21:00:00,120.173,120.201,120.156,120.201,5771999982.0
2005-12-08 21:05:00,120.21,120.233,120.169,120.188,4281699990.0
2005-12-08 21:10:00,120.182,120.182,120.157,120.161,3763899999.0
2005-12-08 21:15:00,120.163,120.222,120.155,120.215,5952900014.0
2005-12-08 21:20:00,120.216,120.288,120.212,120.25,6988199983.0
2005-12-08 21:25:00,120.255,120.258,120.218,120.218,4616300025.0
2005-12-08 21:30:00,120.217,120.241,120.199,120.227,2872499997.0
2005-12-08 21:35:00,120.233,120.291,120.224,120.278,2224900003.0
2005-12-08 21:40:00,120.275,120.275,120.249,120.265,3930099988.0
2005-12-08 21:45:00,120.265,120.321,120.26,120.314,3881000026.0
2005-12-08 21:50:00,120.315,120.344,120.31,120.337,1784999997.0
2005-12-08 21:55:00,120.331,120.341,120.3,120.318,1599900014.0
2005-12-08 22:00:00,120.322,120.353,120.319,120.333,3936899983.0
2005-12-08 22:05:00,120.333,120.335,120.27,120.27,918400000.0
2005-12-08 22:10:00,120.273,120.279,120.255,120.255,1300899994.0
2005-12-08 22:15:00,120.26,120.273,120.23,120.243,2156200000.0
2005-12-08 22:20:00,120.245,120.246,120.224,120.246,1180400002.0
2005-12-08 22:25:00,120.254,120.254,120.231,120.235,1939300008.0
2005-12-08 22:30:00,120.245,120.295,120.245,120.275,2453399991.0
2005-12-08 22:35:00,120.28,120.308,120.28,120.308,1875999999.0
2005-12-08 22:40:00,120.31,120.354,120.302,120.323,1292899998.0
2005-12-08 22:45:00,120.322,120.322,120.3,120.31,1792299996.0
2005-12-08 22:50:00,120.302,120.303,120.253,120.267,1751799995.0
2005-12-08 22:55:00,120.273,120.273,120.23,120.235,1513500003.0
2005-12-08 23:00:00,120.233,120.295,120.233,120.277,1052999999.0
2005-12-08 23:05:00,120.289,120.307,120.278,120.29,1069899994.0
2005-12-08 23:10:00,120.29,120.295,120.274,120.274,1249599998.0
2005-12-08 23:15:00,120.268,120.278,120.239,120.242,902700000.0
2005-12-08 23:20:00,120.243,120.285,120.243,120.285,1107100000.0
2005-12-08 23:25:00,120.295,120.324,120.293,120.31,1165199998.0
2005-12-08 23:30:00,120.313,120.35,120.308,120.34,971999995.0
2005-12-08 23:35:00,120.338,120.346,120.265,120.271,767900002.0
2005-12-08 23:40:00,120.275,120.319,120.275,120.3,953699999.0
2005-12-08 23:45:00,120.305,120.311,120.289,120.298,1264400003.0
2005-12-08 23:50:00,120.297,120.317,120.295,120.308,1067899990.0
2005-12-08 23:55:00,120.31,120.327,120.305,120.305,983199994.0
2005-12-09 00:00:00,120.31,120.34,120.279,120.31,1152100003.0
2005-12-09 00:05:00,120.31,120.352,120.299,120.337,945299992.0
2005-12-09 00:10:00,120.33,120.344,120.315,120.327,1101299999.0
2005-12-09 00:15:00,120.32,120.361,120.318,120.334,1059700002.0
2005-12-09 00:20:00,120.359,120.444,120.332,120.415,1039400002.0
2005-12-09 00:25:00,120.412,120.427,120.366,120.411,1172299992.0
2005-12-09 00:30:00,120.335,120.393,120.335,120.375,829900002.0
2005-12-09 00:35:00,120.372,120.373,120.341,120.373,1149599996.0
2005-12-09 00:40:00,120.38,120.403,120.373,120.396,1385499997.0
2005-12-09 00:45:00,120.405,120.414,120.379,120.387,878899990.0
2005-12-09 00:50:00,120.385,120.385,120.349,120.35,951500003.0
2005-12-09 00:55:00,120.347,120.353,120.3,120.305,923799995.0
2005-12-09 01:00:00,120.3,120.321,120.3,120.315,1190600013.0
2005-12-09 01:05:00,120.327,120.345,120.325,120.34,737800002.0
2005-12-09 01:10:00,120.348,120.377,120.348,120.37,1259300004.0
2005-12-09 01:15:00,120.375,120.402,120.365,120.385,1369599994.0
2005-12-09 01:20:00,120.388,120.401,120.379,120.395,946799993.0
2005-12-09 01:25:00,120.39,120.395,120.347,120.373,889899995.0
2005-12-09 01:30:00,120.365,120.37,120.345,120.35,891600002.0
2005-12-09 01:35:00,120.351,120.358,120.331,120.348,958999997.0
2005-12-09 01:40:00,120.353,120.393,120.345,120.39,873399996.0
2005-12-09 01:45:00,120.393,120.394,120.363,120.394,993800002.0
2005-12-09 01:50:00,120.397,120.483,120.397,120.472,1064099992.0
2005-12-09 01:55:00,120.484,120.507,120.434,120.445,1110599996.0
2005-12-09 02:00:00,120.452,120.457,120.381,120.406,1421600006.0
2005-12-09 02:05:00,120.413,120.463,120.413,120.463,1142199991.0
2005-12-09 02:10:00,120.459,120.46,120.426,120.442,1124000002.0
2005-12-09 02:15:00,120.437,120.451,120.426,120.43,1109100002.0
2005-12-09 02:20:00,120.427,120.493,120.427,120.493,1082900001.0
2005-12-09 02:25:00,120.498,120.534,120.49,120.519,707899990.0
2005-12-09 02:30:00,120.523,120.567,120.5,120.557,1039100003.0
2005-12-09 02:35:00,120.556,120.642,120.55,120.642,1322699993.0
2005-12-09 02:40:00,120.645,120.678,120.621,120.668,1348200017.0
2005-12-09 02:45:00,120.657,120.675,120.641,120.673,1374499995.0
2005-12-09 02:50:00,120.661,120.697,120.661,120.688,1107899991.0
2005-12-09 02:55:00,120.686,120.701,120.656,120.668,992899998.0
2005-12-09 03:00:00,120.673,120.686,120.627,120.635,1108499993.0
2005-12-09 03:05:00,120.635,120.643,120.614,120.64,1528300001.0
2005-12-09 03:10:00,120.646,120.671,120.638,120.643,839799997.0
2005-12-09 03:15:00,120.653,120.688,120.638,120.684,1147099999.0
2005-12-09 03:20:00,120.688,120.696,120.644,120.647,1096299999.0
2005-12-09 03:25:00,120.641,120.641,120.558,120.575,1088500002.0
2005-12-09 03:30:00,120.575,120.607,120.575,120.598,1256100007.0
2005-12-09 03:35:00,120.593,120.624,120.589,120.624,834299997.0
2005-12-09 03:40:00,120.625,120.628,120.605,120.615,1166099986.0
2005-12-09 03:45:00,120.615,120.618,120.605,120.608,908900002.0
2005-12-09 03:50:00,120.617,120.622,120.605,120.611,847500004.0
2005-12-09 03:55:00,120.603,120.608,120.589,120.595,1201200003.0
2005-12-09 04:00:00,120.6,120.615,120.589,120.615,956900001.0
2005-12-09 04:05:00,120.612,120.641,120.601,120.626,1274100007.0
2005-12-09 04:10:00,120.63,120.645,120.626,120.645,1048800009.0
2005-12-09 04:15:00,120.641,120.641,120.622,120.633,817300003.0
2005-12-09 04:20:00,120.628,120.639,120.615,120.624,701300002.0
2005-12-09 04:25:00,120.62,120.625,120.597,120.598,1392499999.0
2005-12-09 04:30:00,120.6,120.631,120.6,120.624,1109800001.0
2005-12-09 04:35:00,120.622,120.625,120.601,120.608,808700005.0
2005-12-09 04:40:00,120.608,120.62,120.6,120.619,808199992.0
2005-12-09 04:45:00,120.621,120.621,120.598,120.6,1226700001.0
2005-12-09 04:50:00,120.595,120.6,120.566,120.574,563900001.0
2005-12-09 04:55:00,120.568,120.568,120.523,120.525,769700002.0
2005-12-09 05:00:00,120.525,120.525,120.461,120.473,1140299990.0
2005-12-09 05:05:00,120.463,120.465,120.418,120.462,1600900011.0
2005-12-09 05:10:00,120.465,120.501,120.457,120.492,789999992.0
2005-12-09 05:15:00,120.484,120.509,120.478,120.501,1230900006.0
2005-12-09 05:20:00,120.51,120.517,120.496,120.513,1192800010.0
2005-12-09 05:25:00,120.51,120.517,120.5,120.51,718100001.0
2005-12-09 05:30:00,120.514,120.524,120.503,120.51,1527600003.0
2005-12-09 05:35:00,120.512,120.512,120.454,120.489,978800001.0
2005-12-09 05:40:00,120.503,120.503,120.468,120.47,1209099987.0
2005-12-09 05:45:00,120.48,120.495,120.465,120.47,995200004.0
2005-12-09 05:50:00,120.475,120.482,120.458,120.482,1023499994.0
2005-12-09 05:55:00,120.484,120.485,120.468,120.484,1140000000.0
2005-12-09 06:00:00,120.48,120.487,120.473,120.473,1012699997.0
2005-12-09 06:05:00,120.482,120.503,120.48,120.496,1077400000.0
2005-12-09 06:10:00,120.493,120.512,120.485,120.501,1031200010.0
2005-12-09 06:15:00,120.499,120.501,120.485,120.498,862600003.0
2005-12-09 06:20:00,120.496,120.504,120.48,120.485,957299999.0
2005-12-09 06:25:00,120.485,120.498,120.475,120.49,1158700003.0
2005-12-09 06:30:00,120.49,120.511,120.482,120.498,1128599998.0
2005-12-09 06:35:00,120.505,120.507,120.485,120.5,1076300016.0
2005-12-09 06:40:00,120.507,120.509,120.475,120.48,892800003.0
2005-12-09 06:45:00,120.475,120.507,120.471,120.476,727800003.0
2005-12-09 06:50:00,120.478,120.487,120.461,120.475,1392300008.0
2005-12-09 06:55:00,120.472,120.481,120.442,120.461,1009699997.0
2005-12-09 07:00:00,120.467,120.475,120.45,120.47,1211499992.0
2005-12-09 07:05:00,120.47,120.482,120.465,120.47,1329099994.0
2005-12-09 07:10:00,120.469,120.485,120.468,120.482,1045199996.0
2005-12-09 07:15:00,120.482,120.482,120.46,120.473,874899999.0
2005-12-09 07:20:00,120.475,120.475,120.461,120.47,950800002.0
2005-12-09 07:25:00,120.468,120.475,120.453,120.459,1257899999.0
2005-12-09 07:30:00,120.45,120.472,120.439,120.472,1149300004.0
2005-12-09 07:35:00,120.467,120.482,120.462,120.482,902100003.0
2005-12-09 07:40:00,120.485,120.485,120.458,120.472,1143200013.0
2005-12-09 07:45:00,120.472,120.495,120.47,120.495,903699997.0
2005-12-09 07:50:00,120.49,120.537,120.49,120.532,832200003.0
2005-12-09 07:55:00,120.534,120.544,120.494,120.495,1185500000.0
2005-12-09 08:00:00,120.492,120.492,120.447,120.47,1027800000.0
2005-12-09 08:05:00,120.483,120.498,120.47,120.487,1090499997.0
2005-12-09 08:10:00,120.478,120.489,120.472,120.48,989699993.0
2005-12-09 08:15:00,120.483,120.495,120.477,120.495,1191199992.0
2005-12-09 08:20:00,120.488,120.532,120.48,120.522,1071400005.0
2005-12-09 08:25:00,120.528,120.589,120.522,120.586,1242500011.0
2005-12-09 08:30:00,120.578,120.58,120.537,120.539,1130900010.0
2005-12-09 08:35:00,120.545,120.557,120.54,120.548,1117200003.0
2005-12-09 08:40:00,120.557,120.565,120.547,120.55,1203299996.0
2005-12-09 08:45:00,120.548,120.558,120.545,120.547,1614900013.0
2005-12-09 08:50:00,120.547,120.583,120.544,120.575,1212300007.0
2005-12-09 08:55:00,120.565,120.576,120.558,120.562,944399992.0
2005-12-09 09:00:00,120.565,120.571,120.549,120.55,1086499999.0
2005-12-09 09:05:00,120.556,120.567,120.552,120.565,1252899999.0
2005-12-09 09:10:00,120.558,120.58,120.557,120.574,1162399993.0
2005-12-09 09:15:00,120.573,120.575,120.555,120.56,929600006.0
2005-12-09 09:20:00,120.558,120.559,120.528,120.559,1114000003.0
2005-12-09 09:25:00,120.565,120.578,120.548,120.558,844999998.0
2005-12-09 09:30:00,120.558,120.558,120.529,120.552,929500003.0
2005-12-09 09:35:00,120.563,120.588,120.555,120.585,1019399992.0
2005-12-09 09:40:00,120.581,120.649,120.562,120.639,1113300004.0
2005-12-09 09:45:00,120.639,120.666,120.632,120.663,1479899997.0
2005-12-09 09:50:00,120.665,120.672,120.645,120.645,768400004.0
2005-12-09 09:55:00,120.652,120.663,120.637,120.642,920100006.0
2005-12-09 10:00:00,120.641,120.686,120.64,120.685,1011299992.0
2005-12-09 10:05:00,120.694,120.725,120.684,120.71,1097800001.0
2005-12-09 10:10:00,120.712,120.737,120.676,120.687,1573400001.0
2005-12-09 10:15:00,120.686,120.692,120.617,120.617,1282299992.0
2005-12-09 10:20:00,120.622,120.622,120.572,120.576,1355499990.0
2005-12-09 10:25:00,120.58,120.601,120.569,120.597,1032399995.0
2005-12-09 10:30:00,120.605,120.605,120.578,120.58,887800001.0
2005-12-09 10:35:00,120.58,120.603,120.537,120.545,863099998.0
2005-12-09 10:40:00,120.523,120.548,120.513,120.532,1006299999.0
2005-12-09 10:45:00,120.565,120.603,120.548,120.554,655700000.0
2005-12-09 10:50:00,120.55,120.55,120.48,120.5,997600006.0
2005-12-09 10:55:00,120.506,120.552,120.506,120.535,1111000010.0
2005-12-09 11:00:00,120.545,120.553,120.513,120.52,1335200011.0
2005-12-09 11:05:00,120.517,120.532,120.456,120.457,1070000000.0
2005-12-09 11:10:00,120.454,120.475,120.447,120.474,811599999.0
2005-12-09 11:15:00,120.47,120.474,120.399,120.405,924100004.0
2005-12-09 11:20:00,120.401,120.405,120.378,120.396,975399993.0
2005-12-09 11:25:00,120.396,120.437,120.387,120.433,999200008.0
2005-12-09 11:30:00,120.438,120.458,120.43,120.447,844300004.0
2005-12-09 11:35:00,120.447,120.464,120.44,120.452,1064000010.0
2005-12-09 11:40:00,120.445,120.453,120.403,120.44,869699990.0
2005-12-09 11:45:00,120.441,120.441,120.41,120.42,1066399991.0
2005-12-09 11:50:00,120.42,120.467,120.365,120.463,1249600000.0
2005-12-09 11:55:00,120.464,120.476,120.452,120.46,1364399999.0
2005-12-09 12:00:00,120.456,120.459,120.427,120.427,971900000.0
2005-12-09 12:05:00,120.432,120.44,120.389,120.399,1315599990.0
2005-12-09 12:10:00,120.397,120.406,120.377,120.388,1226000002.0
2005-12-09 12:15:00,120.388,120.412,120.381,120.412,1256200001.0
2005-12-09 12:20:00,120.404,120.415,120.38,120.38,1073099997.0
2005-12-09 12:25:00,120.366,120.381,120.36,120.368,1202199989.0
2005-12-09 12:30:00,120.374,120.411,120.365,120.402,788899993.0
2005-12-09 12:35:00,120.403,120.403,120.378,120.382,1057800002.0
2005-12-09 12:40:00,120.382,120.393,120.369,120.373,980599987.0
2005-12-09 12:45:00,120.385,120.401,120.377,120.398,1822300001.0
2005-12-09 12:50:00,120.395,120.408,120.375,120.382,1308400012.0
2005-12-09 12:55:00,120.383,120.411,120.371,120.411,1297000001.0
2005-12-09 13:00:00,120.419,120.433,120.402,120.403,580999995.0
2005-12-09 13:05:00,120.4,120.405,120.377,120.377,828800006.0
2005-12-09 13:10:00,120.385,120.423,120.373,120.402,830600008.0
2005-12-09 13:15:00,120.4,120.429,120.4,120.426,932699996.0
2005-12-09 13:20:00,120.429,120.441,120.408,120.417,1436800015.0
2005-12-09 13:25:00,120.428,120.454,120.425,120.447,615000002.0
2005-12-09 13:30:00,120.447,120.455,120.427,120.428,1257100001.0
2005-12-09 13:35:00,120.42,120.425,120.409,120.42,883400012.0
2005-12-09 13:40:00,120.425,120.425,120.389,120.391,1091400003.0
2005-12-09 13:45:00,120.387,120.387,120.354,120.354,1074200012.0
2005-12-09 13:50:00,120.357,120.401,120.357,120.397,1181499998.0
2005-12-09 13:55:00,120.395,120.398,120.374,120.374,1124300008.0
2005-12-09 14:00:00,120.379,120.383,120.353,120.358,1231500002.0
2005-12-09 14:05:00,120.358,120.373,120.321,120.321,1047000002.0
2005-12-09 14:10:00,120.322,120.353,120.313,120.34,1135800003.0
2005-12-09 14:15:00,120.343,120.359,120.329,120.347,1285799997.0
2005-12-09 14:20:00,120.348,120.38,120.341,120.365,1332799996.0
2005-12-09 14:25:00,120.38,120.41,120.346,120.351,1323400016.0
2005-12-09 14:30:00,120.333,120.345,120.307,120.343,936400002.0
2005-12-09 14:35:00,120.338,120.353,120.328,120.345,1029800006.0
2005-12-09 14:40:00,120.355,120.431,120.355,120.406,1047799991.0
2005-12-09 14:45:00,120.4,120.413,120.38,120.407,708800008.0
2005-12-09 14:50:00,120.403,120.427,120.403,120.423,873200000.0
2005-12-09 14:55:00,120.422,120.472,120.409,120.466,610299997.0
2005-12-09 15:00:00,120.473,120.482,120.437,120.441,985700007.0
2005-12-09 15:05:00,120.442,120.442,120.403,120.415,1104499986.0
2005-12-09 15:10:00,120.414,120.482,120.41,120.469,1223300002.0
2005-12-09 15:15:00,120.453,120.453,120.411,120.419,776500004.0
2005-12-09 15:20:00,120.427,120.477,120.419,120.44,1584900011.0
2005-12-09 15:25:00,120.444,120.465,120.435,120.449,993200000.0
2005-12-09 15:30:00,120.453,120.464,120.436,120.443,1044199998.0
2005-12-09 15:35:00,120.445,120.463,120.442,120.458,1275199995.0
2005-12-09 15:40:00,120.465,120.472,120.447,120.449,1227599992.0
2005-12-09 15:45:00,120.454,120.463,120.438,120.452,1447600010.0
2005-12-09 15:50:00,120.455,120.455,120.431,120.431,902400002.0
2005-12-09 15:55:00,120.424,120.451,120.42,120.442,1031299997.0
2005-12-09 16:00:00,120.448,120.473,120.448,120.458,1041400003.0
2005-12-09 16:05:00,120.46,120.488,120.448,120.485,970400005.0
2005-12-09 16:10:00,120.498,120.527,120.485,120.519,1206499995.0
2005-12-09 16:15:00,120.512,120.532,120.508,120.508,1149700004.0
2005-12-09 16:20:00,120.513,120.535,120.501,120.535,1012599993.0
2005-12-09 16:25:00,120.533,120.547,120.507,120.545,771500002.0
2005-12-09 16:30:00,120.544,120.56,120.532,120.555,1181699986.0
2005-12-09 16:35:00,120.559,120.63,120.559,120.6,1501300020.0
2005-12-09 16:40:00,120.596,120.6,120.525,120.533,1177400005.0
2005-12-09 16:45:00,120.533,120.573,120.524,120.532,1263100002.0
2005-12-09 16:50:00,120.525,120.525,120.396,120.414,1275100001.0
2005-12-09 16:55:00,120.415,120.526,120.415,120.526,1132700002.0
2005-12-09 17:00:00,120.514,120.525,120.428,120.429,1266699997.0
2005-12-09 17:05:00,120.432,120.44,120.39,120.408,644100003.0
2005-12-09 17:10:00,120.411,120.446,120.402,120.433,1270099988.0
2005-12-09 17:15:00,120.445,120.492,120.445,120.455,777000003.0
2005-12-09 17:20:00,120.467,120.57,120.464,120.554,1082900005.0
2005-12-09 17:25:00,120.556,120.609,120.539,120.569,960400001.0
2005-12-09 17:30:00,120.571,120.582,120.556,120.566,687200004.0
2005-12-09 17:35:00,120.568,120.592,120.568,120.577,891100003.0
2005-12-09 17:40:00,120.563,120.568,120.528,120.568,1269700013.0
2005-12-09 17:45:00,120.577,120.613,120.577,120.586,901899999.0
2005-12-09 17:50:00,120.588,120.607,120.568,120.568,1305799995.0
2005-12-09 17:55:00,120.553,120.553,120.499,120.54,1383500011.0
2005-12-09 18:00:00,120.539,120.57,120.53,120.55,5274499962.0
2005-12-09 18:05:00,120.57,120.57,120.54,120.54,3372399976.0
2005-12-09 18:10:00,120.54,120.548,120.494,120.53,9171399964.0
2005-12-09 18:15:00,120.52,120.53,120.501,120.51,8225600000.0
2005-12-09 18:20:00,120.51,120.53,120.51,120.52,7686000052.0
2005-12-09 18:25:00,120.51,120.565,120.5,120.53,9509800051.0
2005-12-09 18:30:00,120.53,120.543,120.47,120.5,9494100047.0
2005-12-09 18:35:00,120.49,120.588,120.49,120.578,6804800027.0
2005-12-09 18:40:00,120.578,120.589,120.539,120.558,7380599997.0
2005-12-09 18:45:00,120.555,120.581,120.541,120.57,6506899999.0
2005-12-09 18:50:00,120.574,120.582,120.535,120.543,8686100005.0
2005-12-09 18:55:00,120.539,120.542,120.522,120.526,5894900023.0
2005-12-09 19:00:00,120.526,120.553,120.513,120.553,4500400005.0
2005-12-09 19:05:00,120.552,120.554,120.51,120.539,6021899981.0
2005-12-09 19:10:00,120.537,120.545,120.507,120.507,3979699997.0
2005-12-09 19:15:00,120.508,120.516,120.495,120.51,6645799993.0
2005-12-09 19:20:00,120.509,120.521,120.47,120.499,5874100000.0
2005-12-09 19:25:00,120.501,120.523,120.49,120.515,6943600007.0
2005-12-09 19:30:00,120.512,120.522,120.477,120.485,6216200015.0
2005-12-09 19:35:00,120.485,120.498,120.47,120.495,4378699974.0
2005-12-09 19:40:00,120.495,120.518,120.49,120.508,4176600006.0
2005-12-09 19:45:00,120.505,120.509,120.484,120.494,4899100009.0
2005-12-09 19:50:00,120.493,120.517,120.485,120.503,4875999993.0
2005-12-09 19:55:00,120.498,120.514,120.495,120.498,4730099998.0
2005-12-09 20:00:00,120.493,120.502,120.479,120.502,3906200007.0
2005-12-09 20:05:00,120.5,120.518,120.471,120.489,5442900017.0
2005-12-09 20:10:00,120.497,120.505,120.484,120.495,4643100007.0
2005-12-09 20:15:00,120.495,120.498,120.485,120.494,4505800010.0
2005-12-09 20:20:00,120.49,120.495,120.476,120.49,5010299972.0
2005-12-09 20:25:00,120.497,120.63,120.472,120.62,4984100026.0
2005-12-09 20:30:00,120.61,120.62,120.464,120.493,5571600009.0
2005-12-09 20:35:00,120.493,120.493,120.465,120.485,3964100003.0
2005-12-09 20:40:00,120.484,120.503,120.466,120.503,5670800019.0
2005-12-09 20:45:00,120.502,120.502,120.448,120.468,7330300021.0
2005-12-09 20:50:00,120.47,120.514,120.47,120.498,4164200019.0
2005-12-09 20:55:00,120.499,120.65,120.483,120.65,7579700002.0
2005-12-09 21:00:00,120.492,120.523,120.491,120.509,6142800015.0
2005-12-09 21:05:00,120.507,120.528,120.5,120.525,3866000003.0
2005-12-09 21:10:00,120.525,120.567,120.515,120.558,3937900009.0
2005-12-09 21:15:00,120.563,120.611,120.563,120.605,6863699998.0
2005-12-09 21:20:00,120.607,120.615,120.587,120.608,7194899988.0
2005-12-09 21:25:00,120.613,120.623,120.59,120.609,4582699996.0
2005-12-09 21:30:00,120.61,120.615,120.597,120.6,3213300002.0
2005-12-09 21:35:00,120.605,120.605,120.548,120.555,1948300000.0
2005-12-09 21:40:00,120.552,120.562,120.535,120.554,4423600002.0
2005-12-09 21:45:00,120.558,120.603,120.549,120.597,3776100022.0
2005-12-09 21:50:00,120.595,120.602,120.577,120.595,1885199997.0
2005-12-09 21:55:00,120.592,120.624,120.589,120.62,1778900003.0
2005-12-09 22:00:00,120.619,120.629,120.591,120.607,3894299985.0
2005-12-09 22:05:00,120.617,120.661,120.617,120.64,1297800004.0
2005-12-09 22:10:00,120.647,120.657,120.635,120.635,1685200008.0
2005-12-09 22:15:00,120.642,120.66,120.635,120.645,1992799998.0
2005-12-09 22:20:00,120.645,120.652,120.635,120.638,1079900005.0
2005-12-09 22:25:00,120.643,120.643,120.623,120.623,1928299999.0
2005-12-09 22:30:00,120.63,120.63,120.607,120.607,2653500015.0
2005-12-09 22:35:00,120.611,120.622,120.605,120.61,1616599980.0
2005-12-09 22:40:00,120.61,120.623,120.606,120.611,1844099991.0
2005-12-09 22:45:00,120.615,120.618,120.6,120.61,1923799999.0
2005-12-09 22:50:00,120.605,120.615,120.596,120.602,1598499993.0
2005-12-09 22:55:00,120.602,120.622,120.594,120.595,1247500005.0
2005-12-09 23:00:00,120.598,120.635,120.598,120.618,983600005.0
2005-12-09 23:05:00,120.622,120.646,120.612,120.641,1062700010.0
2005-12-09 23:10:00,120.643,120.673,120.64,120.659,1183800009.0
2005-12-09 23:15:00,120.658,120.678,120.657,120.67,982699997.0
2005-12-09 23:20:00,120.67,120.698,120.67,120.69,956800011.0
2005-12-09 23:25:00,120.695,120.695,120.671,120.671,946800000.0
2005-12-09 23:30:00,120.671,120.677,120.655,120.677,1112800009.0
2005-12-09 23:35:00,120.674,120.692,120.661,120.677,1073300011.0
2005-12-09 23:40:00,120.67,120.677,120.661,120.669,1012499994.0
2005-12-09 23:45:00,120.677,120.682,120.668,120.67,1276699996.0
2005-12-09 23:50:00,120.669,120.677,120.649,120.649,1125800005.0
2005-12-09 23:55:00,120.643,120.643,120.622,120.625,848799996.0
2005-12-12 00:00:00,120.722,120.725,120.688,120.69,1006700005.0
2005-12-12 00:05:00,120.695,120.73,120.691,120.73,975799991.0
2005-12-12 00:10:00,120.73,120.75,120.722,120.74,1060000001.0
2005-12-12 00:15:00,120.75,120.847,120.75,120.825,1162400006.0
2005-12-12 00:20:00,120.832,120.845,120.82,120.84,1127200003.0
2005-12-12 00:25:00,120.84,120.845,120.803,120.807,1029599998.0
2005-12-12 00:30:00,120.808,120.812,120.785,120.803,1162799993.0
2005-12-12 00:35:00,120.807,120.846,120.807,120.833,1417999999.0
2005-12-12 00:40:00,120.84,120.852,120.787,120.798,1243099982.0
2005-12-12 00:45:00,120.807,120.817,120.801,120.809,1005000003.0
2005-12-12 00:50:00,120.805,120.808,120.787,120.8,971900001.0
2005-12-12 00:55:00,120.798,120.819,120.794,120.807,894300007.0
2005-12-12 01:00:00,120.799,120.83,120.799,120.825,709099996.0
2005-12-12 01:05:00,120.824,120.833,120.813,120.828,892100001.0
2005-12-12 01:10:00,120.835,120.85,120.822,120.843,835400013.0
2005-12-12 01:15:00,120.844,120.847,120.832,120.845,1169300017.0
2005-12-12 01:20:00,120.848,120.872,120.84,120.872,952999997.0
2005-12-12 01:25:00,120.868,120.874,120.832,120.837,1117499993.0
2005-12-12 01:30:00,120.827,120.847,120.815,120.82,1302299997.0
2005-12-12 01:35:00,120.825,120.838,120.815,120.828,1105699994.0
2005-12-12 01:40:00,120.833,120.835,120.815,120.82,1008100000.0
2005-12-12 01:45:00,120.829,120.855,120.825,120.855,798299993.0
2005-12-12 01:50:00,120.848,120.848,120.835,120.845,1061700002.0
2005-12-12 01:55:00,120.847,120.851,120.835,120.837,787699997.0
2005-12-12 02:00:00,120.838,120.838,120.768,120.773,1424499997.0
2005-12-12 02:05:00,120.784,120.824,120.784,120.808,965800008.0
2005-12-12 02:10:00,120.8,120.806,120.787,120.79,1350499998.0
2005-12-12 02:15:00,120.788,120.788,120.727,120.741,984100000.0
2005-12-12 02:20:00,120.736,120.75,120.714,120.732,1255300009.0
2005-12-12 02:25:00,120.733,120.733,120.711,120.711,813799997.0
2005-12-12 02:30:00,120.713,120.76,120.69,120.755,1390999998.0
2005-12-12 02:35:00,120.751,120.813,120.751,120.813,1537899997.0
2005-12-12 02:40:00,120.818,120.818,120.788,120.803,1205999999.0
2005-12-12 02:45:00,120.802,120.823,120.8,120.815,1387800015.0
2005-12-12 02:50:00,120.807,120.838,120.803,120.834,1121200001.0
2005-12-12 02:55:00,120.841,120.847,120.834,120.839,1328800002.0
2005-12-12 03:00:00,120.839,120.87,120.825,120.87,1172300014.0
2005-12-12 03:05:00,120.872,120.904,120.846,120.902,1084200005.0
2005-12-12 03:10:00,120.91,120.95,120.91,120.923,1025800003.0
2005-12-12 03:15:00,120.933,120.933,120.874,120.891,1010399998.0
2005-12-12 03:20:00,120.892,120.892,120.764,120.775,1152500010.0
2005-12-12 03:25:00,120.777,120.824,120.755,120.824,1217200003.0
2005-12-12 03:30:00,120.823,120.844,120.823,120.83,1272999999.0
2005-12-12 03:35:00,120.827,120.84,120.799,120.799,1171299999.0
2005-12-12 03:40:00,120.793,120.793,120.735,120.764,989000002.0
2005-12-12 03:45:00,120.763,120.798,120.738,120.782,894600004.0
2005-12-12 03:50:00,120.79,120.796,120.754,120.787,1092000003.0
2005-12-12 03:55:00,120.772,120.772,120.737,120.737,979500013.0
2005-12-12 04:00:00,120.743,120.752,120.728,120.742,1301500001.0
2005-12-12 04:05:00,120.745,120.766,120.734,120.758,1491700001.0
2005-12-12 04:10:00,120.755,120.782,120.743,120.782,993000004.0
2005-12-12 04:15:00,120.784,120.805,120.773,120.797,1460600001.0
2005-12-12 04:20:00,120.79,120.852,120.79,120.852,1137000008.0
2005-12-12 04:25:00,120.853,120.857,120.82,120.838,1157299998.0
2005-12-12 04:30:00,120.83,120.872,120.825,120.872,1060200001.0
2005-12-12 04:35:00,120.874,120.875,120.853,120.862,1014100004.0
2005-12-12 04:40:00,120.872,120.891,120.872,120.879,1004399994.0
2005-12-12 04:45:00,120.885,120.899,120.875,120.897,1194899991.0
2005-12-12 04:50:00,120.897,120.961,120.888,120.961,981999998.0
2005-12-12 04:55:00,120.979,121.028,120.978,121.012,987700016.0
2005-12-12 05:00:00,121.014,121.021,120.974,120.98,799700004.0
2005-12-12 05:05:00,120.983,121.005,120.978,121.003,639100007.0
2005-12-12 05:10:00,121.003,121.003,120.983,120.985,1016200002.0
2005-12-12 05:15:00,120.976,120.992,120.874,120.874,1211400008.0
2005-12-12 05:20:00,120.883,120.905,120.86,120.868,1398399994.0
2005-12-12 05:25:00,120.859,120.859,120.723,120.741,999999998.0
2005-12-12 05:30:00,120.749,120.775,120.736,120.747,1392099992.0
2005-12-12 05:35:00,120.759,120.789,120.751,120.786,992200006.0
2005-12-12 05:40:00,120.787,120.803,120.775,120.79,1082199987.0
2005-12-12 05:45:00,120.795,120.815,120.785,120.815,706800004.0
2005-12-12 05:50:00,120.826,120.839,120.821,120.834,896199997.0
2005-12-12 05:55:00,120.831,120.831,120.799,120.799,1172000002.0
2005-12-12 06:00:00,120.79,120.815,120.783,120.81,809899998.0
2005-12-12 06:05:00,120.815,120.825,120.807,120.825,778599996.0
2005-12-12 06:10:00,120.825,120.834,120.805,120.819,1379400003.0
2005-12-12 06:15:00,120.817,120.817,120.795,120.813,548899998.0
2005-12-12 06:20:00,120.806,120.811,120.789,120.805,991299995.0
2005-12-12 06:25:00,120.804,120.833,120.795,120.819,943300005.0
2005-12-12 06:30:00,120.82,120.828,120.815,120.82,941000001.0
2005-12-12 06:35:00,120.825,120.838,120.808,120.83,912099999.0
2005-12-12 06:40:00,120.835,120.835,120.822,120.822,746800002.0
2005-12-12 06:45:00,120.815,120.838,120.809,120.825,1176499995.0
2005-12-12 06:50:00,120.822,120.825,120.787,120.788,1360300005.0
2005-12-12 06:55:00,120.778,120.795,120.778,120.795,1033200001.0
2005-12-12 07:00:00,120.787,120.815,120.783,120.81,881299999.0
2005-12-12 07:05:00,120.81,120.836,120.81,120.821,1236199999.0
2005-12-12 07:10:00,120.815,120.822,120.8,120.812,1206700015.0
2005-12-12 07:15:00,120.812,120.825,120.803,120.825,1154400006.0
2005-12-12 07:20:00,120.823,120.825,120.812,120.82,1023499995.0
2005-12-12 07:25:00,120.818,120.852,120.812,120.839,1256300002.0
2005-12-12 07:30:00,120.837,120.841,120.817,120.835,1213999997.0
2005-12-12 07:35:00,120.828,120.841,120.819,120.837,818699995.0
2005-12-12 07:40:00,120.832,120.842,120.82,120.824,1031199989.0
2005-12-12 07:45:00,120.82,120.842,120.817,120.842,1171399993.0
2005-12-12 07:50:00,120.84,120.849,120.822,120.838,1168499988.0
2005-12-12 07:55:00,120.842,120.843,120.825,120.841,1508699995.0
2005-12-12 08:00:00,120.843,120.851,120.825,120.831,1238200005.0
2005-12-12 08:05:00,120.833,120.843,120.815,120.837,1073299984.0
2005-12-12 08:10:00,120.832,120.838,120.81,120.81,1042800004.0
2005-12-12 08:15:00,120.811,120.823,120.807,120.815,1232100012.0
2005-12-12 08:20:00,120.81,120.815,120.799,120.8,901999997.0
2005-12-12 08:25:00,120.808,120.837,120.8,120.836,872300000.0
2005-12-12 08:30:00,120.838,120.853,120.836,120.838,1113000013.0
2005-12-12 08:35:00,120.845,120.845,120.835,120.838,881400000.0
2005-12-12 08:40:00,120.844,120.844,120.82,120.827,1116400002.0
2005-12-12 08:45:00,120.826,120.837,120.817,120.817,1067699996.0
2005-12-12 08:50:00,120.817,120.833,120.792,120.809,1225200015.0
2005-12-12 08:55:00,120.802,120.812,120.787,120.79,962200003.0
2005-12-12 09:00:00,120.793,120.803,120.769,120.77,983400008.0
2005-12-12 09:05:00,120.77,120.842,120.757,120.842,839699995.0
2005-12-12 09:10:00,120.838,120.845,120.822,120.828,1372000000.0
2005-12-12 09:15:00,120.832,120.838,120.82,120.833,1100599998.0
2005-12-12 09:20:00,120.828,120.862,120.824,120.848,985500000.0
2005-12-12 09:25:00,120.853,120.878,120.848,120.873,814399993.0
2005-12-12 09:30:00,120.87,120.879,120.862,120.867,956300004.0
2005-12-12 09:35:00,120.87,120.873,120.833,120.846,1122300006.0
2005-12-12 09:40:00,120.853,120.853,120.828,120.845,1017400007.0
2005-12-12 09:45:00,120.847,120.856,120.835,120.851,869300004.0
2005-12-12 09:50:00,120.851,120.851,120.834,120.843,1031700005.0
2005-12-12 09:55:00,120.851,120.853,120.832,120.835,888699997.0
2005-12-12 10:00:00,120.835,120.86,120.831,120.85,1061799995.0
2005-12-12 10:05:00,120.852,120.853,120.83,120.849,1167700000.0
2005-12-12 10:10:00,120.853,120.903,120.845,120.878,1475900013.0
2005-12-12 10:15:00,120.872,120.872,120.74,120.74,1470000011.0
2005-12-12 10:20:00,120.726,120.726,120.616,120.658,1253900011.0
2005-12-12 10:25:00,120.633,120.648,120.565,120.568,847300002.0
2005-12-12 10:30:00,120.573,120.64,120.56,120.628,1025800007.0
2005-12-12 10:35:00,120.625,120.625,120.56,120.575,1058200000.0
2005-12-12 10:40:00,120.575,120.575,120.518,120.518,687799998.0
2005-12-12 10:45:00,120.51,120.548,120.498,120.54,962500002.0
2005-12-12 10:50:00,120.548,120.577,120.541,120.57,1104099997.0
2005-12-12 10:55:00,120.562,120.577,120.509,120.509,1178600000.0
2005-12-12 11:00:00,120.515,120.515,120.473,120.492,1322799998.0
2005-12-12 11:05:00,120.485,120.488,120.4,120.416,1314800011.0
2005-12-12 11:10:00,120.429,120.494,120.42,120.487,1430299974.0
2005-12-12 11:15:00,120.482,120.539,120.478,120.53,1052800002.0
2005-12-12 11:20:00,120.53,120.53,120.447,120.508,873999995.0
2005-12-12 11:25:00,120.507,120.532,120.503,120.525,956899996.0
2005-12-12 11:30:00,120.528,120.538,120.51,120.531,984199993.0
2005-12-12 11:35:00,120.535,120.558,120.527,120.545,917200000.0
2005-12-12 11:40:00,120.537,120.598,120.537,120.565,1247199991.0
2005-12-12 11:45:00,120.565,120.576,120.536,120.552,1005299996.0
2005-12-12 11:50:00,120.554,120.578,120.523,120.545,1289799999.0
2005-12-12 11:55:00,120.542,120.573,120.541,120.554,1392399989.0
2005-12-12 12:00:00,120.546,120.555,120.539,120.547,1147800002.0
2005-12-12 12:05:00,120.55,120.567,120.532,120.532,1146500004.0
2005-12-12 12:10:00,120.534,120.576,120.533,120.558,1174599998.0
2005-12-12 12:15:00,120.57,120.589,120.537,120.553,1145299999.0
2005-12-12 12:20:00,120.551,120.553,120.528,120.528,1380499989.0
2005-12-12 12:25:00,120.517,120.578,120.508,120.562,943599993.0
2005-12-12 12:30:00,120.556,120.624,120.538,120.62,668400005.0
2005-12-12 12:35:00,120.625,120.636,120.595,120.6,1199100013.0
2005-12-12 12:40:00,120.607,120.635,120.593,120.593,1197400000.0
2005-12-12 12:45:00,120.603,120.613,120.576,120.597,1812599985.0
2005-12-12 12:50:00,120.592,120.607,120.58,120.583,852000005.0
2005-12-12 12:55:00,120.595,120.604,120.582,120.604,1545100011.0
2005-12-12 13:00:00,120.601,120.607,120.59,120.607,864800007.0
2005-12-12 13:05:00,120.611,120.635,120.607,120.627,650899998.0
2005-12-12 13:10:00,120.635,120.635,120.611,120.617,1154199996.0
2005-12-12 13:15:00,120.619,120.623,120.582,120.582,862700001.0
2005-12-12 13:20:00,120.582,120.595,120.561,120.562,1129600000.0
2005-12-12 13:25:00,120.56,120.579,120.553,120.566,921699988.0
2005-12-12 13:30:00,120.566,120.582,120.56,120.573,1270499997.0
2005-12-12 13:35:00,120.571,120.571,120.555,120.563,1055600002.0
2005-12-12 13:40:00,120.566,120.573,120.508,120.519,1272100008.0
2005-12-12 13:45:00,120.516,120.516,120.475,120.498,1333300003.0
2005-12-12 13:50:00,120.508,120.523,120.494,120.512,1127099992.0
2005-12-12 13:55:00,120.517,120.532,120.477,120.513,1133700006.0
2005-12-12 14:00:00,120.522,120.524,120.483,120.492,1350600013.0
2005-12-12 14:05:00,120.492,120.512,120.478,120.512,1021199996.0
2005-12-12 14:10:00,120.518,120.523,120.446,120.458,981399997.0
2005-12-12 14:15:00,120.463,120.487,120.447,120.484,1298099986.0
2005-12-12 14:20:00,120.487,120.499,120.457,120.457,1254900001.0
2005-12-12 14:25:00,120.46,120.468,120.407,120.427,1025899996.0
2005-12-12 14:30:00,120.419,120.451,120.414,120.436,1164500007.0
2005-12-12 14:35:00,120.432,120.442,120.429,120.431,1036799993.0
2005-12-12 14:40:00,120.427,120.452,120.427,120.443,1311200005.0
2005-12-12 14:45:00,120.437,120.449,120.403,120.424,1201100010.0
2005-12-12 14:50:00,120.406,120.406,120.29,120.292,1009199989.0
2005-12-12 14:55:00,120.292,120.341,120.219,120.335,1121900002.0
2005-12-12 15:00:00,120.342,120.371,120.331,120.348,910700009.0
2005-12-12 15:05:00,120.354,120.356,120.27,120.288,821200009.0
2005-12-12 15:10:00,120.286,120.319,120.263,120.289,922500015.0
2005-12-12 15:15:00,120.28,120.284,119.998,119.998,1113000016.0
2005-12-12 15:20:00,119.986,120.042,119.869,120.025,1502299997.0
2005-12-12 15:25:00,120.025,120.068,119.993,119.999,1091899995.0
2005-12-12 15:30:00,120.002,120.037,119.937,119.942,1212700006.0
2005-12-12 15:35:00,119.94,119.976,119.841,119.957,1581000003.0
2005-12-12 15:40:00,119.959,119.959,119.842,119.842,1380100001.0
2005-12-12 15:45:00,119.856,119.916,119.84,119.915,1154899997.0
2005-12-12 15:50:00,119.917,119.95,119.861,119.944,1082100008.0
2005-12-12 15:55:00,119.954,119.958,119.923,119.949,1183699993.0
2005-12-12 16:00:00,119.95,120.013,119.939,119.939,1077600000.0
2005-12-12 16:05:00,119.943,119.968,119.92,119.938,739899998.0
2005-12-12 16:10:00,119.947,119.947,119.855,119.858,940600010.0
2005-12-12 16:15:00,119.852,119.928,119.852,119.9,1119200002.0
2005-12-12 16:20:00,119.908,119.922,119.881,119.919,1416199995.0
2005-12-12 16:25:00,119.932,119.986,119.932,119.984,1452799989.0
2005-12-12 16:30:00,119.979,120.069,119.962,120.061,1235500011.0
2005-12-12 16:35:00,120.058,120.058,119.992,120.006,1207599998.0
2005-12-12 16:40:00,120.012,120.022,119.995,120.022,587699997.0
2005-12-12 16:45:00,120.027,120.042,120.021,120.033,1041899996.0
2005-12-12 16:50:00,120.034,120.078,120.034,120.075,1131600009.0
2005-12-12 16:55:00,120.067,120.073,120.033,120.033,1143099996.0
2005-12-12 17:00:00,120.03,120.046,120.013,120.013,1207700006.0
2005-12-12 17:05:00,120.01,120.038,119.965,119.965,762399994.0
2005-12-12 17:10:00,119.96,119.975,119.915,119.939,1459699988.0
2005-12-12 17:15:00,119.933,119.937,119.876,119.876,998100008.0
2005-12-12 17:20:00,119.883,119.888,119.862,119.867,1134400008.0
2005-12-12 17:25:00,119.872,119.91,119.838,119.91,1191600008.0
2005-12-12 17:30:00,119.909,119.92,119.894,119.909,902099998.0
2005-12-12 17:35:00,119.911,119.999,119.897,119.945,1304399997.0
2005-12-12 17:40:00,119.954,119.99,119.946,119.97,1195599994.0
2005-12-12 17:45:00,119.956,119.956,119.887,119.887,1400599997.0
2005-12-12 17:50:00,119.893,119.942,119.89,119.89,1382200002.0
2005-12-12 17:55:00,119.878,119.982,119.872,119.982,1043799995.0
2005-12-12 18:00:00,119.974,119.977,119.87,119.87,5250299993.0
2005-12-12 18:05:00,119.86,119.92,119.86,119.89,8199999985.0
2005-12-12 18:10:00,119.91,119.932,119.85,119.86,8405500024.0
2005-12-12 18:15:00,119.85,119.915,119.69,119.72,8813300056.0
2005-12-12 18:20:00,119.76,119.76,119.65,119.67,9219500065.0
2005-12-12 18:25:00,119.66,119.903,119.55,119.57,8987900017.0
2005-12-12 18:30:00,119.88,119.892,119.57,119.64,8721300017.0
2005-12-12 18:35:00,119.63,119.892,119.59,119.85,6487700019.0
2005-12-12 18:40:00,119.849,119.886,119.837,119.848,6453600022.0
2005-12-12 18:45:00,119.849,119.864,119.829,119.858,6024600015.0
2005-12-12 18:50:00,119.872,119.912,119.86,119.886,8395499979.0
2005-12-12 18:55:00,119.88,119.892,119.847,119.88,5846700009.0
2005-12-12 19:00:00,119.88,119.889,119.855,119.868,4950299997.0
2005-12-12 19:05:00,119.862,119.924,119.844,119.892,6224500007.0
2005-12-12 19:10:00,119.897,119.897,119.843,119.847,4156499991.0
2005-12-12 19:15:00,119.849,119.854,119.684,119.74,6224199996.0
2005-12-12 19:20:00,119.739,119.743,119.657,119.658,4695600009.0
2005-12-12 19:25:00,119.636,119.645,119.557,119.573,6533400042.0
2005-12-12 19:30:00,119.57,119.63,119.555,119.622,6142300012.0
2005-12-12 19:35:00,119.611,119.611,119.513,119.527,4167499999.0
2005-12-12 19:40:00,119.524,119.573,119.512,119.573,4464400035.0
2005-12-12 19:45:00,119.578,119.612,119.53,119.583,4519799997.0
2005-12-12 19:50:00,119.586,119.612,119.557,119.56,4907099987.0
2005-12-12 19:55:00,119.557,119.604,119.542,119.595,4311499999.0
2005-12-12 20:00:00,119.59,119.598,119.561,119.582,3300399987.0
2005-12-12 20:05:00,119.581,119.605,119.577,119.589,5902200024.0
2005-12-12 20:10:00,119.593,119.77,119.581,119.612,5435499997.0
2005-12-12 20:15:00,119.611,119.611,119.575,119.585,4521399989.0
2005-12-12 20:20:00,119.582,119.597,119.575,119.587,4923300008.0
2005-12-12 20:25:00,119.597,119.79,119.595,119.78,5430300009.0
2005-12-12 20:30:00,119.575,119.583,119.57,119.575,2920499999.0
2005-12-12 20:35:00,119.578,119.614,119.578,119.614,3946000020.0
2005-12-12 20:40:00,119.64,119.694,119.64,119.685,5601999998.0
2005-12-12 20:45:00,119.687,119.693,119.625,119.63,6643100004.0
2005-12-12 20:50:00,119.632,119.704,119.632,119.697,4719299998.0
2005-12-12 20:55:00,119.76,119.79,119.697,119.79,6672699979.0
2005-12-12 21:00:00,119.723,119.789,119.709,119.759,5797499991.0
2005-12-12 21:05:00,119.752,119.766,119.745,119.748,4477699997.0
2005-12-12 21:10:00,119.742,119.771,119.725,119.768,3436199994.0
2005-12-12 21:15:00,119.768,119.791,119.757,119.785,6751799974.0
2005-12-12 21:20:00,119.783,119.79,119.743,119.771,6840900005.0
2005-12-12 21:25:00,119.77,119.788,119.755,119.757,4773800001.0
2005-12-12 21:30:00,119.76,119.792,119.757,119.772,3021600004.0
2005-12-12 21:35:00,119.777,119.795,119.769,119.795,2088399997.0
2005-12-12 21:40:00,119.792,119.801,119.773,119.784,4165200004.0
2005-12-12 21:45:00,119.782,119.782,119.748,119.757,3701600001.0
2005-12-12 21:50:00,119.76,119.77,119.742,119.746,1836899998.0
2005-12-12 21:55:00,119.741,119.77,119.737,119.768,1758400009.0
2005-12-12 22:00:00,119.77,119.785,119.751,119.757,4094700010.0
2005-12-12 22:05:00,119.761,119.761,119.708,119.713,1151599987.0
2005-12-12 22:10:00,119.708,119.745,119.708,119.735,1610099998.0
2005-12-12 22:15:00,119.74,119.751,119.718,119.718,1985300000.0
2005-12-12 22:20:00,119.717,119.745,119.713,119.731,1014400000.0
2005-12-12 22:25:00,119.737,119.752,119.713,119.713,1474000004.0
2005-12-12 22:30:00,119.718,119.718,119.68,119.703,2590599998.0
2005-12-12 22:35:00,119.705,119.718,119.693,119.718,1933600007.0
2005-12-12 22:40:00,119.72,119.73,119.667,119.669,1897600001.0
2005-12-12 22:45:00,119.678,119.683,119.667,119.673,1845800002.0
2005-12-12 22:50:00,119.663,119.677,119.651,119.676,1879499992.0
2005-12-12 22:55:00,119.677,119.716,119.663,119.675,1941900004.0
2005-12-12 23:00:00,119.68,119.717,119.68,119.699,977499989.0
2005-12-12 23:05:00,119.698,119.7,119.68,119.68,1152800010.0
2005-12-12 23:10:00,119.68,119.708,119.68,119.691,1065400009.0
2005-12-12 23:15:00,119.698,119.702,119.663,119.663,1052199997.0
2005-12-12 23:20:00,119.66,119.678,119.657,119.666,1214100004.0
2005-12-12 23:25:00,119.665,119.688,119.657,119.662,958000004.0
2005-12-12 23:30:00,119.665,119.682,119.661,119.682,875800002.0
2005-12-12 23:35:00,119.681,119.681,119.65,119.678,970999989.0
2005-12-12 23:40:00,119.68,119.704,119.675,119.691,831100003.0
2005-12-12 23:45:00,119.699,119.705,119.685,119.7,1190200003.0
2005-12-12 23:50:00,119.696,119.74,119.685,119.734,820199998.0
2005-12-12 23:55:00,119.735,119.768,119.726,119.755,731199993.0
2005-12-13 00:00:00,119.772,119.793,119.717,119.753,1506199990.0
2005-12-13 00:05:00,119.765,119.783,119.74,119.754,1200199990.0
2005-12-13 00:10:00,119.762,119.766,119.665,119.725,1483899997.0
2005-12-13 00:15:00,119.721,119.731,119.694,119.702,1452600007.0
2005-12-13 00:20:00,119.69,119.727,119.669,119.671,1197399998.0
2005-12-13 00:25:00,119.657,119.75,119.656,119.729,1450500007.0
2005-12-13 00:30:00,119.745,119.751,119.718,119.733,1230799996.0
2005-12-13 00:35:00,119.735,119.753,119.726,119.753,1391399998.0
2005-12-13 00:40:00,119.76,119.785,119.756,119.778,977199993.0
2005-12-13 00:45:00,119.785,119.793,119.773,119.785,992499998.0
2005-12-13 00:50:00,119.785,119.811,119.775,119.802,1060599990.0
2005-12-13 00:55:00,119.798,119.801,119.78,119.785,684299994.0
2005-12-13 01:00:00,119.776,119.79,119.755,119.755,874000009.0
2005-12-13 01:05:00,119.743,119.749,119.72,119.73,921400001.0
2005-12-13 01:10:00,119.735,119.776,119.728,119.776,1005999994.0
2005-12-13 01:15:00,119.788,119.814,119.788,119.805,1070699993.0
2005-12-13 01:20:00,119.818,119.88,119.818,119.875,827900000.0
2005-12-13 01:25:00,119.872,119.88,119.863,119.875,1085499995.0
2005-12-13 01:30:00,119.864,119.876,119.86,119.87,1300799998.0
2005-12-13 01:35:00,119.873,119.879,119.843,119.855,997500000.0
2005-12-13 01:40:00,119.858,119.893,119.846,119.887,899700007.0
2005-12-13 01:45:00,119.885,119.899,119.862,119.899,1087300018.0
2005-12-13 01:50:00,119.89,119.951,119.887,119.951,1310100006.0
2005-12-13 01:55:00,119.955,119.964,119.899,119.899,1175100007.0
2005-12-13 02:00:00,119.898,119.926,119.894,119.898,1374099997.0
2005-12-13 02:05:00,119.907,119.923,119.886,119.894,1138500006.0
2005-12-13 02:10:00,119.887,119.887,119.862,119.862,1459999992.0
2005-12-13 02:15:00,119.857,119.891,119.847,119.847,1373800002.0
2005-12-13 02:20:00,119.841,119.851,119.821,119.841,1245899994.0
2005-12-13 02:25:00,119.84,119.845,119.819,119.835,768599998.0
2005-12-13 02:30:00,119.843,119.853,119.818,119.853,1225400008.0
2005-12-13 02:35:00,119.847,119.873,119.845,119.873,1031299995.0
2005-12-13 02:40:00,119.882,119.894,119.872,119.893,965699999.0
2005-12-13 02:45:00,119.89,119.893,119.88,119.883,1421899996.0
2005-12-13 02:50:00,119.878,119.921,119.872,119.901,883199998.0
2005-12-13 02:55:00,119.898,119.898,119.861,119.873,851200004.0
2005-12-13 03:00:00,119.862,119.902,119.854,119.902,1259800010.0
2005-12-13 03:05:00,119.9,119.9,119.861,119.873,1664999985.0
2005-12-13 03:10:00,119.874,119.875,119.812,119.812,1008299998.0
2005-12-13 03:15:00,119.812,119.839,119.795,119.835,1149499996.0
2005-12-13 03:20:00,119.839,119.855,119.836,119.847,925199991.0
2005-12-13 03:25:00,119.845,119.879,119.83,119.86,1045100006.0
2005-12-13 03:30:00,119.848,119.871,119.847,119.858,1213800002.0
2005-12-13 03:35:00,119.85,119.855,119.828,119.828,791100001.0
2005-12-13 03:40:00,119.822,119.835,119.779,119.803,1247000006.0
2005-12-13 03:45:00,119.798,119.798,119.704,119.707,1145199997.0
2005-12-13 03:50:00,119.717,119.723,119.699,119.708,1061399998.0
2005-12-13 03:55:00,119.699,119.714,119.682,119.695,1214599995.0
2005-12-13 04:00:00,119.695,119.723,119.695,119.723,616400003.0
2005-12-13 04:05:00,119.725,119.734,119.718,119.726,1228199993.0
2005-12-13 04:10:00,119.73,119.765,119.727,119.765,1260299991.0
2005-12-13 04:15:00,119.765,119.765,119.732,119.743,786200008.0
2005-12-13 04:20:00,119.737,119.745,119.724,119.737,1092600013.0
2005-12-13 04:25:00,119.732,119.776,119.732,119.767,1261100009.0
2005-12-13 04:30:00,119.758,119.77,119.745,119.756,1239600005.0
2005-12-13 04:35:00,119.755,119.779,119.745,119.771,828300010.0
2005-12-13 04:40:00,119.771,119.781,119.758,119.76,888500000.0
2005-12-13 04:45:00,119.764,119.785,119.747,119.77,1348700011.0
2005-12-13 04:50:00,119.765,119.775,119.762,119.767,879100002.0
2005-12-13 04:55:00,119.765,119.765,119.725,119.761,1076199996.0
2005-12-13 05:00:00,119.763,119.771,119.742,119.762,1148100001.0
2005-12-13 05:05:00,119.763,119.765,119.73,119.745,1364400004.0
2005-12-13 05:10:00,119.743,119.743,119.718,119.725,747800000.0
2005-12-13 05:15:00,119.718,119.735,119.718,119.725,983599992.0
2005-12-13 05:20:00,119.732,119.732,119.703,119.721,1163799997.0
2005-12-13 05:25:00,119.719,119.725,119.697,119.697,1004200004.0
2005-12-13 05:30:00,119.693,119.731,119.686,119.72,1426900007.0
2005-12-13 05:35:00,119.725,119.725,119.708,119.723,863700008.0
2005-12-13 05:40:00,119.722,119.725,119.7,119.707,1259699999.0
2005-12-13 05:45:00,119.712,119.725,119.701,119.71,1060399998.0
2005-12-13 05:50:00,119.715,119.718,119.705,119.715,1163500000.0
2005-12-13 05:55:00,119.715,119.718,119.707,119.715,1215400003.0
2005-12-13 06:00:00,119.71,119.727,119.708,119.72,1044199995.0
2005-12-13 06:05:00,119.722,119.752,119.713,119.742,998499998.0
2005-12-13 06:10:00,119.745,119.761,119.732,119.758,1249700003.0
2005-12-13 06:15:00,119.765,119.777,119.745,119.751,959099995.0
2005-12-13 06:20:00,119.747,119.783,119.743,119.783,1059599994.0
2005-12-13 06:25:00,119.785,119.814,119.778,119.809,1224699996.0
2005-12-13 06:30:00,119.813,119.819,119.779,119.79,1143800004.0
2005-12-13 06:35:00,119.795,119.803,119.785,119.789,1125599998.0
2005-12-13 06:40:00,119.795,119.795,119.782,119.789,1099599997.0
2005-12-13 06:45:00,119.785,119.797,119.777,119.784,1057299988.0
2005-12-13 06:50:00,119.787,119.805,119.784,119.803,1277100000.0
2005-12-13 06:55:00,119.798,119.812,119.792,119.812,934800004.0
2005-12-13 07:00:00,119.809,119.809,119.783,119.783,1105799996.0
2005-12-13 07:05:00,119.78,119.791,119.76,119.76,1044300004.0
2005-12-13 07:10:00,119.757,119.785,119.757,119.773,1125400000.0
2005-12-13 07:15:00,119.775,119.775,119.763,119.775,749200006.0
2005-12-13 07:20:00,119.775,119.795,119.762,119.79,1130800007.0
2005-12-13 07:25:00,119.788,119.795,119.775,119.785,921699988.0
2005-12-13 07:30:00,119.783,119.797,119.777,119.794,1156399997.0
2005-12-13 07:35:00,119.786,119.792,119.768,119.785,809200000.0
2005-12-13 07:40:00,119.785,119.797,119.765,119.772,884900005.0
2005-12-13 07:45:00,119.768,119.779,119.761,119.773,816200001.0
2005-12-13 07:50:00,119.769,119.789,119.76,119.789,941499998.0
2005-12-13 07:55:00,119.792,119.792,119.736,119.755,1054899998.0
2005-12-13 08:00:00,119.756,119.773,119.738,119.769,845100005.0
2005-12-13 08:05:00,119.774,119.775,119.755,119.775,1125499998.0
2005-12-13 08:10:00,119.768,119.804,119.75,119.804,1166800008.0
2005-12-13 08:15:00,119.806,119.807,119.786,119.804,1047200003.0
2005-12-13 08:20:00,119.798,119.823,119.79,119.811,1180900003.0
2005-12-13 08:25:00,119.818,119.853,119.81,119.838,1033599997.0
2005-12-13 08:30:00,119.831,119.871,119.817,119.865,1183399999.0
2005-12-13 08:35:00,119.875,119.915,119.861,119.909,1168300000.0
2005-12-13 08:40:00,119.918,119.918,119.889,119.909,1009199995.0
2005-12-13 08:45:00,119.905,119.906,119.854,119.873,1308999986.0
2005-12-13 08:50:00,119.877,119.881,119.848,119.861,1204599994.0
2005-12-13 08:55:00,119.861,119.896,119.861,119.869,1064000002.0
2005-12-13 09:00:00,119.871,119.895,119.855,119.883,1417600013.0
2005-12-13 09:05:00,119.887,119.893,119.865,119.873,929599988.0
2005-12-13 09:10:00,119.866,119.875,119.855,119.856,1192199998.0
2005-12-13 09:15:00,119.85,119.85,119.793,119.802,1082699990.0
2005-12-13 09:20:00,119.798,119.813,119.79,119.79,720099998.0
2005-12-13 09:25:00,119.796,119.808,119.775,119.805,884200008.0
2005-12-13 09:30:00,119.81,119.838,119.804,119.834,1196299989.0
2005-12-13 09:35:00,119.84,119.84,119.801,119.806,1485900006.0
2005-12-13 09:40:00,119.817,119.833,119.805,119.808,1274999993.0
2005-12-13 09:45:00,119.818,119.837,119.798,119.815,1099500001.0
2005-12-13 09:50:00,119.813,119.83,119.803,119.805,904299997.0
2005-12-13 09:55:00,119.813,119.846,119.792,119.802,936000005.0
2005-12-13 10:00:00,119.802,119.878,119.802,119.862,1208800006.0
2005-12-13 10:05:00,119.869,119.915,119.864,119.915,1005800001.0
2005-12-13 10:10:00,119.926,120.017,119.924,120.003,1091400002.0
2005-12-13 10:15:00,120.007,120.032,119.988,119.997,1350200000.0
2005-12-13 10:20:00,120.011,120.145,120.011,120.128,1150700005.0
2005-12-13 10:25:00,120.135,120.159,120.047,120.059,962600003.0
2005-12-13 10:30:00,120.062,120.062,120.002,120.002,948599997.0
2005-12-13 10:35:00,120.003,120.047,119.99,120.029,1279400012.0
2005-12-13 10:40:00,120.03,120.092,120.015,120.072,1113599984.0
2005-12-13 10:45:00,120.087,120.115,120.087,120.098,792300007.0
2005-12-13 10:50:00,120.093,120.186,120.084,120.135,1136499998.0
2005-12-13 10:55:00,120.13,120.163,120.107,120.156,1374099996.0
2005-12-13 11:00:00,120.165,120.198,120.158,120.168,1240399994.0
2005-12-13 11:05:00,120.166,120.218,120.155,120.191,1467999998.0
2005-12-13 11:10:00,120.195,120.208,120.163,120.175,1178800003.0
2005-12-13 11:15:00,120.165,120.169,120.1,120.16,1110700006.0
2005-12-13 11:20:00,120.166,120.183,120.151,120.176,962199995.0
2005-12-13 11:25:00,120.173,120.197,120.155,120.197,924100000.0
2005-12-13 11:30:00,120.215,120.231,120.152,120.157,1014500007.0
2005-12-13 11:35:00,120.158,120.168,120.148,120.157,870700004.0
2005-12-13 11:40:00,120.145,120.153,120.07,120.088,875700003.0
2005-12-13 11:45:00,120.098,120.126,120.094,120.125,903000003.0
2005-12-13 11:50:00,120.127,120.14,120.109,120.134,1527900001.0
2005-12-13 11:55:00,120.134,120.167,120.127,120.167,1152099994.0
2005-12-13 12:00:00,120.158,120.158,120.084,120.099,1059700012.0
2005-12-13 12:05:00,120.102,120.137,120.081,120.081,921000008.0
2005-12-13 12:10:00,120.08,120.103,120.072,120.08,1159599998.0
2005-12-13 12:15:00,120.092,120.113,120.09,120.095,1097600001.0
2005-12-13 12:20:00,120.094,120.173,120.086,120.173,925100004.0
2005-12-13 12:25:00,120.18,120.264,120.18,120.248,722999996.0
2005-12-13 12:30:00,120.252,120.27,120.25,120.269,1059200006.0
2005-12-13 12:35:00,120.278,120.279,120.217,120.217,963799998.0
2005-12-13 12:40:00,120.212,120.242,120.195,120.212,926999996.0
2005-12-13 12:45:00,120.22,120.277,120.194,120.268,1950199998.0
2005-12-13 12:50:00,120.267,120.282,120.224,120.233,1299000008.0
2005-12-13 12:55:00,120.247,120.341,120.247,120.329,1202600011.0
2005-12-13 13:00:00,120.322,120.442,120.32,120.383,1133699996.0
2005-12-13 13:05:00,120.379,120.39,120.364,120.364,1051600004.0
2005-12-13 13:10:00,120.367,120.371,120.335,120.335,960399994.0
2005-12-13 13:15:00,120.328,120.358,120.324,120.347,767300005.0
2005-12-13 13:20:00,120.35,120.382,120.35,120.358,1028399996.0
2005-12-13 13:25:00,120.358,120.368,120.328,120.328,1176999986.0
2005-12-13 13:30:00,120.328,120.333,120.301,120.318,1399200000.0
2005-12-13 13:35:00,120.313,120.357,120.311,120.328,1193400002.0
2005-12-13 13:40:00,120.333,120.351,120.318,120.345,1463499999.0
2005-12-13 13:45:00,120.34,120.353,120.337,120.348,1265200007.0
2005-12-13 13:50:00,120.352,120.36,120.337,120.355,1162499997.0
2005-12-13 13:55:00,120.355,120.409,120.35,120.389,1740499996.0
2005-12-13 14:00:00,120.387,120.387,120.315,120.32,1184000007.0
2005-12-13 14:05:00,120.322,120.36,120.317,120.355,1029800003.0
2005-12-13 14:10:00,120.368,120.389,120.364,120.381,938299999.0
2005-12-13 14:15:00,120.388,120.389,120.347,120.347,1248300008.0
2005-12-13 14:20:00,120.348,120.372,120.33,120.333,721799995.0
2005-12-13 14:25:00,120.338,120.344,120.301,120.317,1279800011.0
2005-12-13 14:30:00,120.31,120.322,120.257,120.293,1027400004.0
2005-12-13 14:35:00,120.288,120.312,120.283,120.298,946900002.0
2005-12-13 14:40:00,120.297,120.312,120.275,120.282,1219000019.0
2005-12-13 14:45:00,120.28,120.283,120.262,120.275,721700000.0
2005-12-13 14:50:00,120.272,120.275,120.26,120.273,1269799999.0
2005-12-13 14:55:00,120.273,120.289,120.246,120.253,950200002.0
2005-12-13 15:00:00,120.251,120.291,120.251,120.27,1026799993.0
2005-12-13 15:05:00,120.283,120.286,120.231,120.27,865500002.0
2005-12-13 15:10:00,120.271,120.285,120.25,120.285,1014799999.0
2005-12-13 15:15:00,120.273,120.291,120.253,120.259,1050000014.0
2005-12-13 15:20:00,120.259,120.348,120.259,120.293,1235199998.0
2005-12-13 15:25:00,120.29,120.341,120.268,120.268,1055100002.0
2005-12-13 15:30:00,120.275,120.285,120.227,120.244,697100007.0
2005-12-13 15:35:00,120.248,120.271,120.228,120.244,995200009.0
2005-12-13 15:40:00,120.244,120.369,120.242,120.357,1116499999.0
2005-12-13 15:45:00,120.365,120.365,120.271,120.321,1348899998.0
2005-12-13 15:50:00,120.323,120.323,120.26,120.274,1302700004.0
2005-12-13 15:55:00,120.269,120.269,120.236,120.266,776099999.0
2005-12-13 16:00:00,120.271,120.271,120.213,120.257,1207299994.0
2005-12-13 16:05:00,120.262,120.272,120.211,120.211,1222100013.0
2005-12-13 16:10:00,120.22,120.277,120.22,120.254,1105200005.0
2005-12-13 16:15:00,120.255,120.266,120.248,120.255,894599992.0
2005-12-13 16:20:00,120.262,120.271,120.2,120.21,1110400007.0
2005-12-13 16:25:00,120.218,120.228,120.203,120.228,962800004.0
2005-12-13 16:30:00,120.235,120.239,120.19,120.21,1162899998.0
2005-12-13 16:35:00,120.215,120.231,120.207,120.218,1177699999.0
2005-12-13 16:40:00,120.218,120.222,120.172,120.175,879699999.0
2005-12-13 16:45:00,120.185,120.215,120.169,120.212,955399997.0
2005-12-13 16:50:00,120.207,120.222,120.182,120.186,782299997.0
2005-12-13 16:55:00,120.173,120.188,120.086,120.096,1096199998.0
2005-12-13 17:00:00,120.105,120.143,120.099,120.1,1805900007.0
2005-12-13 17:05:00,120.079,120.124,120.064,120.122,906999997.0
2005-12-13 17:10:00,120.13,120.13,120.095,120.113,1288399991.0
2005-12-13 17:15:00,120.105,120.105,120.022,120.027,1130899990.0
2005-12-13 17:20:00,120.03,120.068,120.025,120.052,874900011.0
2005-12-13 17:25:00,120.054,120.068,120.015,120.024,1018400006.0
2005-12-13 17:30:00,120.022,120.059,120.014,120.047,876299995.0
2005-12-13 17:35:00,120.047,120.072,120.035,120.035,940099991.0
2005-12-13 17:40:00,120.045,120.069,120.042,120.063,1114199998.0
2005-12-13 17:45:00,120.06,120.092,120.057,120.083,925999995.0
2005-12-13 17:50:00,120.088,120.108,120.088,120.097,1490200004.0
2005-12-13 17:55:00,120.092,120.102,120.037,120.039,1040000003.0
2005-12-13 18:00:00,120.028,120.11,120.028,120.1,5537400028.0
2005-12-13 18:05:00,120.11,120.11,120.08,120.09,8305000085.0
2005-12-13 18:10:00,120.09,120.1,120.028,120.08,7473200034.0
2005-12-13 18:15:00,120.07,120.08,120.025,120.08,10047899974.0
2005-12-13 18:20:00,120.07,120.08,120.01,120.02,7573999976.0
2005-12-13 18:25:00,120.04,120.062,120.04,120.04,7686399974.0
2005-12-13 18:30:00,120.061,120.085,120.03,120.04,10303999985.0
2005-12-13 18:35:00,120.05,120.091,120.04,120.057,7156200000.0
2005-12-13 18:40:00,120.058,120.072,120.058,120.058,7195600005.0
2005-12-13 18:45:00,120.058,120.073,120.055,120.06,6184099984.0
2005-12-13 18:50:00,120.05,120.07,120.036,120.045,8809600020.0
2005-12-13 18:55:00,120.042,120.098,120.042,120.09,6478300001.0
2005-12-13 19:00:00,120.092,120.107,120.077,120.091,4631700000.0
2005-12-13 19:05:00,120.088,120.09,120.062,120.072,5951199974.0
2005-12-13 19:10:00,120.068,120.08,120.061,120.067,4717199996.0
2005-12-13 19:15:00,120.067,120.067,120.046,120.059,6164900004.0
2005-12-13 19:20:00,120.059,120.12,120.019,120.019,6105600014.0
2005-12-13 19:25:00,120.013,120.14,120.012,120.037,6651899989.0
2005-12-13 19:30:00,120.032,120.049,120.019,120.033,6124700020.0
2005-12-13 19:35:00,120.039,120.089,120.039,120.057,4720299992.0
2005-12-13 19:40:00,120.055,120.058,120.04,120.047,4088899982.0
2005-12-13 19:45:00,120.047,120.074,120.043,120.067,4761099978.0
2005-12-13 19:50:00,120.062,120.078,120.048,120.072,5492700011.0
2005-12-13 19:55:00,120.067,120.075,120.06,120.065,3914200009.0
2005-12-13 20:00:00,120.065,120.067,120.054,120.057,3552600007.0
2005-12-13 20:05:00,120.05,120.067,120.047,120.06,4980499982.0
2005-12-13 20:10:00,120.064,120.15,120.053,120.075,5242500026.0
2005-12-13 20:15:00,120.073,120.113,120.057,120.107,4186399980.0
2005-12-13 20:20:00,120.101,120.115,120.095,120.107,5563000013.0
2005-12-13 20:25:00,120.116,120.139,119.68,119.71,4601600019.0
2005-12-13 20:30:00,119.72,120.124,119.71,120.115,3070000013.0
2005-12-13 20:35:00,120.115,120.115,120.09,120.095,4027100025.0
2005-12-13 20:40:00,119.97,120.095,119.95,120.085,6326299979.0
2005-12-13 20:45:00,120.087,120.095,120.078,120.081,7733899993.0
2005-12-13 20:50:00,120.08,120.097,120.08,120.097,4410700016.0
2005-12-13 20:55:00,120.096,120.105,119.93,119.96,6047300006.0
2005-12-13 21:00:00,119.95,120.115,119.93,120.115,5070399996.0
2005-12-13 21:05:00,120.115,120.131,120.1,120.124,4170500025.0
2005-12-13 21:10:00,120.127,120.14,119.993,120.014,4084900004.0
2005-12-13 21:15:00,120.013,120.102,119.915,119.923,6858399989.0
2005-12-13 21:20:00,119.916,119.916,119.683,119.82,6887199997.0
2005-12-13 21:25:00,119.816,119.816,119.646,119.707,5306899990.0
2005-12-13 21:30:00,119.715,119.934,119.711,119.904,2592499995.0
2005-12-13 21:35:00,119.915,119.93,119.818,119.93,2063600002.0
2005-12-13 21:40:00,119.939,119.973,119.808,119.867,4058499997.0
2005-12-13 21:45:00,119.864,119.928,119.838,119.907,3383199993.0
2005-12-13 21:50:00,119.902,120.044,119.877,120.018,1842600004.0
2005-12-13 21:55:00,119.998,120.013,119.921,119.94,1646200003.0
2005-12-13 22:00:00,119.94,119.946,119.914,119.929,4179500004.0
2005-12-13 22:05:00,119.931,119.945,119.915,119.915,1242099987.0
2005-12-13 22:10:00,119.91,119.918,119.884,119.895,1923499996.0
2005-12-13 22:15:00,119.904,119.933,119.904,119.925,2408499983.0
2005-12-13 22:20:00,119.927,119.981,119.905,119.953,1291700003.0
2005-12-13 22:25:00,119.962,120.039,119.946,120.004,2155999998.0
2005-12-13 22:30:00,120.009,120.013,119.944,119.946,2671599994.0
2005-12-13 22:35:00,119.953,120.026,119.953,120.018,2001500005.0
2005-12-13 22:40:00,120.022,120.042,120.019,120.03,1790299986.0
2005-12-13 22:45:00,120.038,120.055,120.02,120.037,2031299997.0
2005-12-13 22:50:00,120.033,120.06,120.022,120.033,1751700000.0
2005-12-13 22:55:00,120.031,120.069,120.014,120.055,1659900000.0
2005-12-13 23:00:00,120.083,120.114,120.068,120.078,832500003.0
2005-12-13 23:05:00,120.077,120.077,120.037,120.038,931600005.0
2005-12-13 23:10:00,120.04,120.041,120.005,120.005,1054800007.0
2005-12-13 23:15:00,119.994,119.996,119.942,119.942,1019200003.0
2005-12-13 23:20:00,119.943,119.984,119.927,119.982,1017600008.0
2005-12-13 23:25:00,119.972,119.972,119.924,119.924,884199996.0
2005-12-13 23:30:00,119.924,119.929,119.91,119.912,942500003.0
2005-12-13 23:35:00,119.908,119.919,119.902,119.909,1283799997.0
2005-12-13 23:40:00,119.902,119.915,119.893,119.908,1066100008.0
2005-12-13 23:45:00,119.914,119.914,119.884,119.89,1149999996.0
2005-12-13 23:50:00,119.885,119.895,119.872,119.886,996099994.0
2005-12-13 23:55:00,119.902,119.94,119.902,119.925,1304800001.0
2005-12-14 00:00:00,119.926,119.97,119.911,119.967,1380000002.0
2005-12-14 00:05:00,119.978,119.978,119.914,119.942,1295299993.0
2005-12-14 00:10:00,119.972,120.045,119.954,120.008,1343499995.0
2005-12-14 00:15:00,120.006,120.049,119.973,119.995,1376600004.0
2005-12-14 00:20:00,120.007,120.028,119.96,119.964,1541600004.0
2005-12-14 00:25:00,119.963,119.985,119.912,119.948,1258600007.0
2005-12-14 00:30:00,119.947,119.95,119.925,119.945,788400010.0
2005-12-14 00:35:00,119.945,119.952,119.93,119.945,1418099998.0
2005-12-14 00:40:00,119.952,120.021,119.95,120.01,1145099991.0
2005-12-14 00:45:00,120.017,120.023,119.998,120.021,998299990.0
2005-12-14 00:50:00,120.025,120.028,120.015,120.02,898600000.0
2005-12-14 00:55:00,120.02,120.032,120.015,120.025,1268100002.0
2005-12-14 01:00:00,120.017,120.033,119.992,119.997,1212199989.0
2005-12-14 01:05:00,119.99,119.995,119.973,119.99,962700008.0
2005-12-14 01:10:00,119.995,119.998,119.938,119.94,821800000.0
2005-12-14 01:15:00,119.946,119.979,119.946,119.975,1126000007.0
2005-12-14 01:20:00,119.972,119.978,119.949,119.978,640900009.0
2005-12-14 01:25:00,119.985,120.039,119.985,120.039,766300000.0
2005-12-14 01:30:00,120.035,120.05,120.025,120.048,1269999991.0
2005-12-14 01:35:00,120.053,120.074,120.043,120.061,865999998.0
2005-12-14 01:40:00,120.055,120.055,119.992,119.998,1140900001.0
2005-12-14 01:45:00,119.995,120.001,119.958,119.967,1141899992.0
2005-12-14 01:50:00,119.979,120.181,119.979,120.178,820599998.0
2005-12-14 01:55:00,120.166,120.166,119.999,120.064,1150900000.0
2005-12-14 02:00:00,120.072,120.079,120.021,120.021,1319299998.0
2005-12-14 02:05:00,120.025,120.066,120.025,120.062,1248200009.0
2005-12-14 02:10:00,120.057,120.073,119.978,119.978,1237399995.0
2005-12-14 02:15:00,119.986,120.017,119.974,119.998,1104700003.0
2005-12-14 02:20:00,119.995,119.997,119.892,119.896,1088899996.0
2005-12-14 02:25:00,119.89,119.895,119.808,119.833,1003199997.0
2005-12-14 02:30:00,119.848,119.857,119.823,119.843,1487500001.0
2005-12-14 02:35:00,119.842,119.842,119.748,119.778,1238599990.0
2005-12-14 02:40:00,119.786,119.808,119.762,119.792,1297599992.0
2005-12-14 02:45:00,119.792,119.822,119.792,119.821,1344099990.0
2005-12-14 02:50:00,119.813,119.875,119.813,119.823,1320599994.0
2005-12-14 02:55:00,119.82,119.856,119.819,119.821,722600003.0
2005-12-14 03:00:00,119.815,119.815,119.695,119.704,906999993.0
2005-12-14 03:05:00,119.697,119.717,119.528,119.535,1553599986.0
2005-12-14 03:10:00,119.528,119.61,119.5,119.608,1113199993.0
2005-12-14 03:15:00,119.625,119.629,119.418,119.438,1336200002.0
2005-12-14 03:20:00,119.442,119.446,119.396,119.405,1220199998.0
2005-12-14 03:25:00,119.399,119.399,119.271,119.271,1248199997.0
2005-12-14 03:30:00,119.26,119.303,119.252,119.281,1433299994.0
2005-12-14 03:35:00,119.27,119.274,119.19,119.22,826300002.0
2005-12-14 03:40:00,119.22,119.238,119.129,119.129,798499994.0
2005-12-14 03:45:00,119.118,119.118,119.014,119.014,887999997.0
2005-12-14 03:50:00,119.017,119.119,119.004,119.119,1024699998.0
2005-12-14 03:55:00,119.111,119.125,119.081,119.097,1382400001.0
2005-12-14 04:00:00,119.11,119.146,119.097,119.119,993399999.0
2005-12-14 04:05:00,119.118,119.123,119.069,119.069,1134100000.0
2005-12-14 04:10:00,119.07,119.088,118.949,118.954,1159500002.0
2005-12-14 04:15:00,118.948,118.948,118.505,118.57,1301199994.0
2005-12-14 04:20:00,118.587,118.776,118.576,118.776,1250899982.0
2005-12-14 04:25:00,118.785,118.835,118.765,118.793,1199999997.0
2005-12-14 04:30:00,118.796,118.853,118.796,118.853,1263099988.0
2005-12-14 04:35:00,118.862,118.878,118.833,118.833,1022699997.0
2005-12-14 04:40:00,118.84,118.844,118.717,118.721,859900007.0
2005-12-14 04:45:00,118.721,118.721,118.669,118.68,1360499992.0
2005-12-14 04:50:00,118.67,118.694,118.622,118.634,715499999.0
2005-12-14 04:55:00,118.632,118.719,118.623,118.717,959700007.0
2005-12-14 05:00:00,118.731,118.81,118.731,118.8,921600000.0
2005-12-14 05:05:00,118.81,118.85,118.801,118.828,1284900000.0
2005-12-14 05:10:00,118.82,118.844,118.794,118.837,794900010.0
2005-12-14 05:15:00,118.828,118.841,118.822,118.832,1214300009.0
2005-12-14 05:20:00,118.84,118.875,118.826,118.864,1231000008.0
2005-12-14 05:25:00,118.857,118.863,118.831,118.852,709000002.0
2005-12-14 05:30:00,118.858,118.858,118.725,118.725,1470499994.0
2005-12-14 05:35:00,118.728,118.8,118.727,118.79,1085900008.0
2005-12-14 05:40:00,118.795,118.795,118.772,118.785,1243200008.0
2005-12-14 05:45:00,118.803,118.924,118.803,118.905,913300007.0
2005-12-14 05:50:00,118.905,118.951,118.903,118.945,1495699995.0
2005-12-14 05:55:00,118.947,118.959,118.886,118.886,962200004.0
2005-12-14 06:00:00,118.875,118.887,118.853,118.853,1349300005.0
2005-12-14 06:05:00,118.852,118.861,118.832,118.853,1045799998.0
2005-12-14 06:10:00,118.853,118.87,118.845,118.858,919599993.0
2005-12-14 06:15:00,118.864,118.923,118.851,118.917,674000000.0
2005-12-14 06:20:00,118.908,118.945,118.908,118.928,1140100003.0
2005-12-14 06:25:00,118.922,118.934,118.91,118.921,1297599984.0
2005-12-14 06:30:00,118.92,118.925,118.901,118.91,939800002.0
2005-12-14 06:35:00,118.913,118.925,118.904,118.92,1190700004.0
2005-12-14 06:40:00,118.923,118.925,118.902,118.902,706899992.0
2005-12-14 06:45:00,118.893,118.922,118.893,118.914,843799999.0
2005-12-14 06:50:00,118.91,118.912,118.895,118.907,1041299993.0
2005-12-14 06:55:00,118.899,118.903,118.888,118.895,890199997.0
2005-12-14 07:00:00,118.897,118.904,118.827,118.842,1375200005.0
2005-12-14 07:05:00,118.842,118.894,118.837,118.889,1133600006.0
2005-12-14 07:10:00,118.89,118.9,118.807,118.812,1078800001.0
2005-12-14 07:15:00,118.82,118.832,118.786,118.789,1136799986.0
2005-12-14 07:20:00,118.792,118.792,118.75,118.769,1455299991.0
2005-12-14 07:25:00,118.768,118.778,118.721,118.734,1148800003.0
2005-12-14 07:30:00,118.725,118.729,118.659,118.668,1228900001.0
2005-12-14 07:35:00,118.654,118.669,118.643,118.657,629500002.0
2005-12-14 07:40:00,118.658,118.663,118.609,118.613,911000006.0
2005-12-14 07:45:00,118.61,118.659,118.601,118.659,1109000001.0
2005-12-14 07:50:00,118.659,118.679,118.656,118.664,1165299992.0
2005-12-14 07:55:00,118.668,118.801,118.66,118.788,1449200008.0
2005-12-14 08:00:00,118.781,118.82,118.757,118.761,895199997.0
2005-12-14 08:05:00,118.759,118.765,118.726,118.752,1225300010.0
2005-12-14 08:10:00,118.746,118.76,118.73,118.73,958000008.0
2005-12-14 08:15:00,118.733,118.741,118.712,118.732,987300006.0
2005-12-14 08:20:00,118.731,118.751,118.728,118.748,1331700000.0
2005-12-14 08:25:00,118.758,118.829,118.752,118.829,993499988.0
2005-12-14 08:30:00,118.831,118.87,118.811,118.858,904200002.0
2005-12-14 08:35:00,118.863,118.863,118.833,118.833,760600008.0
2005-12-14 08:40:00,118.835,118.842,118.787,118.79,1453199991.0
2005-12-14 08:45:00,118.787,118.8,118.739,118.739,1466300006.0
2005-12-14 08:50:00,118.735,118.74,118.692,118.711,1163500007.0
2005-12-14 08:55:00,118.707,118.809,118.707,118.794,848800005.0
2005-12-14 09:00:00,118.8,118.85,118.749,118.751,1179099990.0
2005-12-14 09:05:00,118.758,118.783,118.717,118.783,1095699998.0
2005-12-14 09:10:00,118.782,118.827,118.782,118.794,1003799996.0
2005-12-14 09:15:00,118.787,118.842,118.781,118.8,1027299997.0
2005-12-14 09:20:00,118.805,118.822,118.802,118.804,773699998.0
2005-12-14 09:25:00,118.799,118.834,118.765,118.816,1226000000.0
2005-12-14 09:30:00,118.812,118.812,118.724,118.73,1089699997.0
2005-12-14 09:35:00,118.725,118.76,118.698,118.736,1027599998.0
2005-12-14 09:40:00,118.741,118.741,118.688,118.688,1211800003.0
2005-12-14 09:45:00,118.675,118.693,118.663,118.668,1247500001.0
2005-12-14 09:50:00,118.662,118.74,118.655,118.725,1220800001.0
2005-12-14 09:55:00,118.74,118.747,118.683,118.702,1017399997.0
2005-12-14 10:00:00,118.71,118.728,118.647,118.721,1088399996.0
2005-12-14 10:05:00,118.717,118.719,118.679,118.679,1020299995.0
2005-12-14 10:10:00,118.678,118.685,118.623,118.648,1175799991.0
2005-12-14 10:15:00,118.652,118.659,118.628,118.635,1207099995.0
2005-12-14 10:20:00,118.648,118.659,118.606,118.616,1335799980.0
2005-12-14 10:25:00,118.621,118.631,118.552,118.552,1135699998.0
2005-12-14 10:30:00,118.548,118.556,118.497,118.524,789600003.0
2005-12-14 10:35:00,118.535,118.544,118.322,118.358,895799992.0
2005-12-14 10:40:00,118.401,118.432,118.371,118.403,1147800001.0
2005-12-14 10:45:00,118.415,118.415,118.372,118.399,944299988.0
2005-12-14 10:50:00,118.398,118.418,118.349,118.368,1150599991.0
2005-12-14 10:55:00,118.372,118.43,118.35,118.35,1130399996.0
2005-12-14 11:00:00,118.357,118.455,118.357,118.443,942700007.0
2005-12-14 11:05:00,118.442,118.481,118.442,118.468,1382499989.0
2005-12-14 11:10:00,118.475,118.502,118.47,118.494,946099995.0
2005-12-14 11:15:00,118.492,118.557,118.482,118.523,1264899998.0
2005-12-14 11:20:00,118.521,118.54,118.503,118.53,1455199992.0
2005-12-14 11:25:00,118.535,118.601,118.517,118.598,1065899994.0
2005-12-14 11:30:00,118.603,118.61,118.564,118.606,1044800010.0
2005-12-14 11:35:00,118.608,118.612,118.568,118.612,809499998.0
2005-12-14 11:40:00,118.612,118.63,118.56,118.571,815399994.0
2005-12-14 11:45:00,118.578,118.621,118.578,118.58,1148500007.0
2005-12-14 11:50:00,118.58,118.586,118.537,118.555,1458399997.0
2005-12-14 11:55:00,118.553,118.563,118.53,118.53,1643900003.0
2005-12-14 12:00:00,118.528,118.593,118.526,118.53,854199998.0
2005-12-14 12:05:00,118.538,118.551,118.503,118.503,1180999999.0
2005-12-14 12:10:00,118.504,118.512,118.491,118.5,1505800009.0
2005-12-14 12:15:00,118.507,118.54,118.5,118.515,1141800002.0
2005-12-14 12:20:00,118.514,118.523,118.489,118.495,1039499986.0
2005-12-14 12:25:00,118.487,118.53,118.483,118.524,1062499997.0
2005-12-14 12:30:00,118.526,118.591,118.525,118.59,965799997.0
2005-12-14 12:35:00,118.59,118.6,118.555,118.574,931199994.0
2005-12-14 12:40:00,118.577,118.6,118.563,118.579,912500008.0
2005-12-14 12:45:00,118.594,118.594,118.569,118.572,1492499996.0
2005-12-14 12:50:00,118.57,118.603,118.57,118.587,608200002.0
2005-12-14 12:55:00,118.59,118.601,118.56,118.573,1237700006.0
2005-12-14 13:00:00,118.572,118.601,118.56,118.598,884700006.0
2005-12-14 13:05:00,118.599,118.621,118.592,118.604,1051100016.0
2005-12-14 13:10:00,118.617,118.62,118.573,118.573,1085000012.0
2005-12-14 13:15:00,118.57,118.582,118.53,118.53,1206899996.0
2005-12-14 13:20:00,118.531,118.543,118.525,118.53,1229700000.0
2005-12-14 13:25:00,118.532,118.534,118.521,118.533,573600003.0
2005-12-14 13:30:00,118.533,118.543,118.504,118.514,1385800016.0
2005-12-14 13:35:00,118.515,118.52,118.489,118.49,1269800009.0
2005-12-14 13:40:00,118.496,118.503,118.462,118.468,1365899996.0
2005-12-14 13:45:00,118.468,118.491,118.462,118.478,1246000005.0
2005-12-14 13:50:00,118.488,118.573,118.488,118.573,1131200006.0
2005-12-14 13:55:00,118.578,118.622,118.572,118.582,1322799998.0
2005-12-14 14:00:00,118.588,118.592,118.564,118.58,1071800006.0
2005-12-14 14:05:00,118.582,118.602,118.578,118.592,1002799996.0
2005-12-14 14:10:00,118.597,118.603,118.566,118.576,842500001.0
2005-12-14 14:15:00,118.582,118.615,118.569,118.607,996500006.0
2005-12-14 14:20:00,118.612,118.687,118.612,118.667,1054900003.0
2005-12-14 14:25:00,118.663,118.663,118.628,118.653,1328799998.0
2005-12-14 14:30:00,118.647,118.659,118.623,118.659,1320999999.0
2005-12-14 14:35:00,118.659,118.67,118.64,118.64,826200000.0
2005-12-14 14:40:00,118.638,118.673,118.638,118.654,1300100001.0
2005-12-14 14:45:00,118.655,118.662,118.531,118.545,1253699988.0
2005-12-14 14:50:00,118.553,118.566,118.488,118.495,1071599992.0
2005-12-14 14:55:00,118.497,118.497,118.398,118.407,1556800011.0
2005-12-14 15:00:00,118.412,118.431,118.366,118.422,1023399992.0
2005-12-14 15:05:00,118.43,118.443,118.418,118.423,926799996.0
2005-12-14 15:10:00,118.42,118.432,118.351,118.351,992200002.0
2005-12-14 15:15:00,118.34,118.343,118.209,118.222,1191300000.0
2005-12-14 15:20:00,118.23,118.266,118.193,118.21,1284099998.0
2005-12-14 15:25:00,118.215,118.257,118.215,118.253,1276800003.0
2005-12-14 15:30:00,118.185,118.185,117.825,117.962,836599999.0
2005-12-14 15:35:00,117.953,117.953,117.694,117.738,1094500002.0
2005-12-14 15:40:00,117.752,117.923,117.752,117.829,1095500006.0
2005-12-14 15:45:00,117.813,117.85,117.754,117.797,1083000009.0
2005-12-14 15:50:00,117.799,117.862,117.751,117.824,982400001.0
2005-12-14 15:55:00,117.808,117.839,117.786,117.813,808300011.0
2005-12-14 16:00:00,117.831,117.859,117.775,117.784,1064399997.0
2005-12-14 16:05:00,117.791,117.8,117.587,117.587,828300007.0
2005-12-14 16:10:00,117.607,117.688,117.607,117.677,945399998.0
2005-12-14 16:15:00,117.687,117.782,117.678,117.745,1166399986.0
2005-12-14 16:20:00,117.75,117.78,117.728,117.728,1326000010.0
2005-12-14 16:25:00,117.722,117.75,117.595,117.61,982600009.0
2005-12-14 16:30:00,117.615,117.653,117.6,117.649,1021099997.0
2005-12-14 16:35:00,117.65,117.695,117.621,117.69,1351900014.0
2005-12-14 16:40:00,117.694,117.748,117.692,117.705,1442499990.0
2005-12-14 16:45:00,117.707,117.758,117.681,117.702,862100009.0
2005-12-14 16:50:00,117.698,117.717,117.676,117.694,1224300004.0
2005-12-14 16:55:00,117.693,117.718,117.676,117.676,1291299994.0
2005-12-14 17:00:00,117.666,117.671,117.526,117.527,1369700000.0
2005-12-14 17:05:00,117.505,117.546,117.456,117.479,942199999.0
2005-12-14 17:10:00,117.497,117.519,117.479,117.479,1110099996.0
2005-12-14 17:15:00,117.45,117.468,117.403,117.461,1155100001.0
2005-12-14 17:20:00,117.472,117.475,117.453,117.47,1183300003.0
2005-12-14 17:25:00,117.468,117.468,117.398,117.401,1060900003.0
2005-12-14 17:30:00,117.38,117.394,117.211,117.211,1387000001.0
2005-12-14 17:35:00,117.231,117.26,117.111,117.175,958199997.0
2005-12-14 17:40:00,117.172,117.218,117.141,117.194,856000006.0
2005-12-14 17:45:00,117.198,117.266,117.198,117.227,960999997.0
2005-12-14 17:50:00,117.225,117.229,117.195,117.2,1202800008.0
2005-12-14 17:55:00,117.18,117.18,117.035,117.035,1185999993.0
2005-12-14 18:00:00,117.015,117.096,116.75,116.76,8304800055.0
2005-12-14 18:05:00,116.75,116.82,116.74,116.82,7879200072.0
2005-12-14 18:10:00,116.8,117.178,116.71,116.77,9255400084.0
2005-12-14 18:15:00,116.76,117.196,116.72,116.83,9299600043.0
2005-12-14 18:20:00,116.82,116.93,116.82,116.92,10701499995.0
2005-12-14 18:25:00,116.91,117.1,116.91,117.09,9635000003.0
2005-12-14 18:30:00,116.907,117.19,116.907,117.1,9419599945.0
2005-12-14 18:35:00,117.09,117.1,116.818,116.869,6951499970.0
2005-12-14 18:40:00,116.874,116.964,116.865,116.885,6688100041.0
2005-12-14 18:45:00,116.893,116.915,116.706,116.706,6273700006.0
2005-12-14 18:50:00,116.712,116.842,116.712,116.841,8563100016.0
2005-12-14 18:55:00,116.842,116.872,116.821,116.847,6833000003.0
2005-12-14 19:00:00,116.838,116.838,116.731,116.748,4164500001.0
2005-12-14 19:05:00,116.75,116.99,116.729,116.797,5762900025.0
2005-12-14 19:10:00,116.798,116.807,116.705,116.746,4062900006.0
2005-12-14 19:15:00,116.746,116.814,116.72,116.813,5953900009.0
2005-12-14 19:20:00,116.818,117.0,116.801,116.903,6156300010.0
2005-12-14 19:25:00,116.907,117.081,116.907,117.075,7182800019.0
2005-12-14 19:30:00,117.079,117.169,117.062,117.085,6229400002.0
2005-12-14 19:35:00,117.083,117.089,116.908,116.932,4428099975.0
2005-12-14 19:40:00,116.938,116.951,116.849,116.864,4377000020.0
2005-12-14 19:45:00,116.863,116.957,116.854,116.932,4300099997.0
2005-12-14 19:50:00,116.933,116.971,116.922,116.971,5529400028.0
2005-12-14 19:55:00,116.97,117.063,116.965,117.053,4220599998.0
2005-12-14 20:00:00,117.058,117.072,117.015,117.033,3653200008.0
2005-12-14 20:05:00,117.03,117.042,116.964,116.992,5843100001.0
2005-12-14 20:10:00,117.0,117.027,116.97,117.012,5697700011.0
2005-12-14 20:15:00,117.015,117.057,116.984,116.985,4563900015.0
2005-12-14 20:20:00,116.982,117.002,116.942,116.947,5392999979.0
2005-12-14 20:25:00,116.949,117.04,116.914,117.04,6884899983.0
2005-12-14 20:30:00,117.05,117.09,116.941,116.966,7084999995.0
2005-12-14 20:35:00,116.963,117.017,116.954,116.977,3901999985.0
2005-12-14 20:40:00,117.18,117.18,116.917,116.935,7021100034.0
2005-12-14 20:45:00,116.936,116.951,116.892,116.9,7473299989.0
2005-12-14 20:50:00,116.9,116.922,116.877,116.887,4088500002.0
2005-12-14 20:55:00,116.889,117.38,116.859,117.34,8355799997.0
2005-12-14 21:00:00,116.877,116.936,116.866,116.878,6029999974.0
2005-12-14 21:05:00,116.879,116.919,116.879,116.898,4169500026.0
2005-12-14 21:10:00,116.9,117.044,116.898,117.024,3134600003.0
2005-12-14 21:15:00,117.021,117.032,116.941,116.945,6448699998.0
2005-12-14 21:20:00,116.96,117.048,116.96,117.031,7450600016.0
2005-12-14 21:25:00,117.03,117.032,116.962,117.032,4485899989.0
2005-12-14 21:30:00,117.044,117.131,117.044,117.128,2740800024.0
2005-12-14 21:35:00,117.133,117.209,117.104,117.189,1957000000.0
2005-12-14 21:40:00,117.18,117.221,117.14,117.221,3890199994.0
2005-12-14 21:45:00,117.225,117.294,117.194,117.26,3791200020.0
2005-12-14 21:50:00,117.253,117.313,117.248,117.313,1692500012.0
2005-12-14 21:55:00,117.322,117.377,117.314,117.314,1858799990.0
2005-12-14 22:00:00,117.307,117.317,117.243,117.281,4076799992.0
2005-12-14 22:05:00,117.284,117.303,117.254,117.291,1239899988.0
2005-12-14 22:10:00,117.305,117.351,117.305,117.335,2308899989.0
2005-12-14 22:15:00,117.354,117.413,117.354,117.387,2154400007.0
2005-12-14 22:20:00,117.382,117.435,117.381,117.428,1217700009.0
2005-12-14 22:25:00,117.436,117.444,117.416,117.432,1856200005.0
2005-12-14 22:30:00,117.44,117.44,117.407,117.415,2360899996.0
2005-12-14 22:35:00,117.42,117.423,117.384,117.385,1514299991.0
2005-12-14 22:40:00,117.377,117.377,117.34,117.34,1534100009.0
2005-12-14 22:45:00,117.348,117.368,117.304,117.304,1690399996.0
2005-12-14 22:50:00,117.298,117.35,117.298,117.335,1707400012.0
2005-12-14 22:55:00,117.347,117.355,117.31,117.315,1932399993.0
2005-12-14 23:00:00,117.315,117.355,117.315,117.339,1013999996.0
2005-12-14 23:05:00,117.342,117.348,117.284,117.284,897400003.0
2005-12-14 23:10:00,117.282,117.295,117.262,117.29,1041900001.0
2005-12-14 23:15:00,117.293,117.31,117.252,117.278,1039500000.0
2005-12-14 23:20:00,117.282,117.289,117.255,117.26,792699998.0
2005-12-14 23:25:00,117.268,117.3,117.268,117.298,1435899995.0
2005-12-14 23:30:00,117.299,117.312,117.279,117.292,1197400007.0
2005-12-14 23:35:00,117.295,117.321,117.287,117.321,898500005.0
2005-12-14 23:40:00,117.32,117.336,117.298,117.3,1208299994.0
2005-12-14 23:45:00,117.309,117.335,117.309,117.321,1127299998.0
2005-12-14 23:50:00,117.315,117.35,117.315,117.338,1060100009.0
2005-12-14 23:55:00,117.34,117.37,117.336,117.345,955099996.0
2005-12-15 00:00:00,117.359,117.429,117.338,117.406,1262900001.0
2005-12-15 00:05:00,117.43,117.446,117.402,117.43,1090400010.0
2005-12-15 00:10:00,117.413,117.42,117.37,117.403,1313599995.0
2005-12-15 00:15:00,117.383,117.487,117.375,117.458,1349299994.0
2005-12-15 00:20:00,117.467,117.533,117.458,117.487,1326199993.0
2005-12-15 00:25:00,117.495,117.529,117.462,117.501,1229699996.0
2005-12-15 00:30:00,117.488,117.548,117.479,117.546,936300006.0
2005-12-15 00:35:00,117.552,117.561,117.429,117.498,1336500006.0
2005-12-15 00:40:00,117.501,117.501,117.43,117.462,1386700001.0
2005-12-15 00:45:00,117.473,117.473,117.41,117.415,865200001.0
2005-12-15 00:50:00,117.426,117.479,117.424,117.477,1130699986.0
2005-12-15 00:55:00,117.48,117.558,117.48,117.558,931299994.0
2005-12-15 01:00:00,117.556,117.556,117.507,117.531,1113399996.0
2005-12-15 01:05:00,117.53,117.571,117.521,117.556,1213099998.0
2005-12-15 01:10:00,117.588,117.605,117.567,117.569,952200002.0
2005-12-15 01:15:00,117.578,117.597,117.575,117.595,1101500001.0
2005-12-15 01:20:00,117.593,117.614,117.577,117.593,1103400003.0
2005-12-15 01:25:00,117.602,117.609,117.566,117.578,1162200012.0
2005-12-15 01:30:00,117.564,117.609,117.564,117.606,1259999992.0
2005-12-15 01:35:00,117.616,117.645,117.607,117.643,1099100011.0
2005-12-15 01:40:00,117.656,117.665,117.636,117.657,1199700009.0
2005-12-15 01:45:00,117.651,117.686,117.418,117.448,1265100008.0
2005-12-15 01:50:00,117.458,117.522,117.456,117.507,833699998.0
2005-12-15 01:55:00,117.51,117.549,117.503,117.544,1136600012.0
2005-12-15 02:00:00,117.555,117.566,117.449,117.458,1240700000.0
2005-12-15 02:05:00,117.472,117.478,117.409,117.478,1120799998.0
2005-12-15 02:10:00,117.473,117.501,117.319,117.32,1226000013.0
2005-12-15 02:15:00,117.323,117.353,117.315,117.34,1231800005.0
2005-12-15 02:20:00,117.339,117.391,117.339,117.391,1223300003.0
2005-12-15 02:25:00,117.392,117.445,117.384,117.438,1105600010.0
2005-12-15 02:30:00,117.443,117.527,117.42,117.51,1042200004.0
2005-12-15 02:35:00,117.516,117.561,117.5,117.542,1105199993.0
2005-12-15 02:40:00,117.562,117.66,117.553,117.66,943000008.0
2005-12-15 02:45:00,117.658,117.661,117.593,117.601,1131200001.0
2005-12-15 02:50:00,117.588,117.622,117.586,117.606,1463500000.0
2005-12-15 02:55:00,117.588,117.588,117.476,117.497,1294100013.0
2005-12-15 03:00:00,117.491,117.491,117.329,117.404,916500007.0
2005-12-15 03:05:00,117.412,117.458,117.409,117.425,1365200004.0
2005-12-15 03:10:00,117.425,117.427,117.292,117.292,966799996.0
2005-12-15 03:15:00,117.297,117.298,117.106,117.135,1654000013.0
2005-12-15 03:20:00,117.137,117.189,117.124,117.173,1276900005.0
2005-12-15 03:25:00,117.179,117.2,117.169,117.2,944900000.0
2005-12-15 03:30:00,117.196,117.249,117.179,117.247,916399994.0
2005-12-15 03:35:00,117.243,117.269,117.199,117.213,1237500008.0
2005-12-15 03:40:00,117.213,117.239,117.171,117.211,1141999996.0
2005-12-15 03:45:00,117.207,117.309,117.201,117.308,1251399993.0
2005-12-15 03:50:00,117.309,117.309,117.217,117.222,931799999.0
2005-12-15 03:55:00,117.213,117.231,117.195,117.215,1244300009.0
2005-12-15 04:00:00,117.21,117.251,117.2,117.237,933699993.0
2005-12-15 04:05:00,117.239,117.253,117.201,117.218,1578499994.0
2005-12-15 04:10:00,117.218,117.218,117.161,117.164,998500000.0
2005-12-15 04:15:00,117.153,117.172,117.139,117.146,1168100007.0
2005-12-15 04:20:00,117.141,117.151,117.138,117.145,969400006.0
2005-12-15 04:25:00,117.141,117.17,117.137,117.155,1308700006.0
2005-12-15 04:30:00,117.15,117.157,117.117,117.133,1512000008.0
2005-12-15 04:35:00,117.14,117.149,117.113,117.127,868100007.0
2005-12-15 04:40:00,117.13,117.143,117.12,117.13,904800003.0
2005-12-15 04:45:00,117.136,117.152,117.125,117.13,1236200000.0
2005-12-15 04:50:00,117.125,117.163,117.125,117.163,966600013.0
2005-12-15 04:55:00,117.162,117.17,117.147,117.153,848299998.0
2005-12-15 05:00:00,117.154,117.187,117.143,117.187,1064100009.0
2005-12-15 05:05:00,117.194,117.229,117.192,117.198,1013099994.0
2005-12-15 05:10:00,117.197,117.276,117.184,117.276,980599999.0
2005-12-15 05:15:00,117.266,117.338,117.266,117.305,1170700010.0
2005-12-15 05:20:00,117.319,117.371,117.319,117.36,1284399995.0
2005-12-15 05:25:00,117.358,117.368,117.326,117.334,808900004.0
2005-12-15 05:30:00,117.332,117.334,117.242,117.257,1494399987.0
2005-12-15 05:35:00,117.265,117.268,117.173,117.223,1018899996.0
2005-12-15 05:40:00,117.213,117.215,117.193,117.202,1050699994.0
2005-12-15 05:45:00,117.209,117.283,117.206,117.266,860100007.0
2005-12-15 05:50:00,117.282,117.292,117.26,117.266,1410599992.0
2005-12-15 05:55:00,117.269,117.278,117.24,117.271,1097200005.0
2005-12-15 06:00:00,117.27,117.324,117.268,117.32,972699998.0
2005-12-15 06:05:00,117.328,117.354,117.324,117.33,890499994.0
2005-12-15 06:10:00,117.327,117.327,117.278,117.28,1260499985.0
2005-12-15 06:15:00,117.279,117.295,117.213,117.219,743000002.0
2005-12-15 06:20:00,117.22,117.273,117.22,117.252,1275300003.0
2005-12-15 06:25:00,117.258,117.297,117.25,117.289,1167900006.0
2005-12-15 06:30:00,117.295,117.334,117.295,117.303,1090599996.0
2005-12-15 06:35:00,117.303,117.303,117.265,117.27,881300005.0
2005-12-15 06:40:00,117.28,117.288,117.24,117.24,766899999.0
2005-12-15 06:45:00,117.237,117.259,117.212,117.216,980899999.0
2005-12-15 06:50:00,117.217,117.234,117.215,117.226,1360100002.0
2005-12-15 06:55:00,117.223,117.249,117.218,117.233,948800000.0
2005-12-15 07:00:00,117.235,117.276,117.235,117.26,1272700006.0
2005-12-15 07:05:00,117.26,117.265,117.244,117.248,1250099997.0
2005-12-15 07:10:00,117.252,117.283,117.248,117.252,950700005.0
2005-12-15 07:15:00,117.257,117.264,117.239,117.253,1071999994.0
2005-12-15 07:20:00,117.257,117.289,117.248,117.281,924599999.0
2005-12-15 07:25:00,117.275,117.331,117.268,117.331,1250400005.0
2005-12-15 07:30:00,117.323,117.329,117.295,117.323,1625000012.0
2005-12-15 07:35:00,117.323,117.391,117.323,117.378,1137600002.0
2005-12-15 07:40:00,117.379,117.381,117.311,117.314,832200003.0
2005-12-15 07:45:00,117.305,117.311,117.285,117.295,902900005.0
2005-12-15 07:50:00,117.29,117.301,117.256,117.269,724200006.0
2005-12-15 07:55:00,117.274,117.274,117.23,117.245,1102300006.0
2005-12-15 08:00:00,117.236,117.254,117.217,117.242,1061100003.0
2005-12-15 08:05:00,117.25,117.264,117.228,117.243,991300010.0
2005-12-15 08:10:00,117.241,117.26,117.226,117.248,1130999993.0
2005-12-15 08:15:00,117.253,117.262,117.233,117.253,1162600007.0
2005-12-15 08:20:00,117.248,117.262,117.234,117.234,1287799995.0
2005-12-15 08:25:00,117.236,117.244,117.228,117.242,1015999985.0
2005-12-15 08:30:00,117.241,117.247,117.218,117.22,1196500014.0
2005-12-15 08:35:00,117.218,117.218,117.181,117.191,1123399992.0
2005-12-15 08:40:00,117.19,117.196,117.171,117.188,1789199986.0
2005-12-15 08:45:00,117.188,117.233,117.188,117.226,1189099986.0
2005-12-15 08:50:00,117.225,117.26,117.219,117.234,1247800000.0
2005-12-15 08:55:00,117.225,117.235,117.185,117.217,1034400006.0
2005-12-15 09:00:00,117.219,117.222,117.162,117.162,863600002.0
2005-12-15 09:05:00,117.149,117.149,117.0,117.007,910100006.0
2005-12-15 09:10:00,116.993,117.034,116.972,116.999,1147600003.0
2005-12-15 09:15:00,116.991,116.991,116.825,116.89,1029799998.0
2005-12-15 09:20:00,116.892,116.896,116.868,116.886,1205999999.0
2005-12-15 09:25:00,116.886,116.917,116.885,116.885,892899999.0
2005-12-15 09:30:00,116.877,116.9,116.827,116.9,1101099990.0
2005-12-15 09:35:00,116.928,116.965,116.908,116.965,1224000001.0
2005-12-15 09:40:00,116.976,117.008,116.909,116.945,1381799991.0
2005-12-15 09:45:00,116.95,116.955,116.84,116.845,1014699989.0
2005-12-15 09:50:00,116.837,116.837,116.509,116.509,968100006.0
2005-12-15 09:55:00,116.466,116.466,116.342,116.434,828799989.0
2005-12-15 10:00:00,116.43,116.441,116.31,116.371,801300012.0
2005-12-15 10:05:00,116.368,116.59,116.352,116.555,1010400001.0
2005-12-15 10:10:00,116.546,116.625,116.512,116.56,1139700010.0
2005-12-15 10:15:00,116.557,116.625,116.557,116.605,1464799996.0
2005-12-15 10:20:00,116.612,116.612,116.485,116.499,1089900004.0
2005-12-15 10:25:00,116.506,116.555,116.483,116.527,1311199999.0
2005-12-15 10:30:00,116.531,116.608,116.508,116.597,1146600002.0
2005-12-15 10:35:00,116.595,116.605,116.412,116.415,1355199997.0
2005-12-15 10:40:00,116.415,116.5,116.389,116.49,982700002.0
2005-12-15 10:45:00,116.497,116.517,116.412,116.417,1115900002.0
2005-12-15 10:50:00,116.42,116.429,116.317,116.345,955400002.0
2005-12-15 10:55:00,116.348,116.377,116.324,116.346,1373300012.0
2005-12-15 11:00:00,116.348,116.372,116.255,116.369,1311799996.0
2005-12-15 11:05:00,116.361,116.361,116.273,116.286,1434500004.0
2005-12-15 11:10:00,116.297,116.32,116.215,116.225,1447600001.0
2005-12-15 11:15:00,116.224,116.316,116.222,116.257,976599993.0
2005-12-15 11:20:00,116.26,116.26,116.187,116.235,715300010.0
2005-12-15 11:25:00,116.235,116.282,116.225,116.247,1181100008.0
2005-12-15 11:30:00,116.246,116.246,116.066,116.116,1222899999.0
2005-12-15 11:35:00,116.11,116.148,115.965,116.006,823200004.0
2005-12-15 11:40:00,116.017,116.03,115.859,115.933,1051699999.0
2005-12-15 11:45:00,115.943,116.022,115.942,116.002,1176199994.0
2005-12-15 11:50:00,116.002,116.038,115.956,116.038,1358999991.0
2005-12-15 11:55:00,116.037,116.037,115.949,116.005,1092399999.0
2005-12-15 12:00:00,116.005,116.066,116.0,116.057,758699992.0
2005-12-15 12:05:00,116.063,116.139,116.055,116.102,1237400000.0
2005-12-15 12:10:00,116.105,116.15,116.084,116.095,1360400010.0
2005-12-15 12:15:00,116.1,116.142,116.086,116.118,1358499994.0
2005-12-15 12:20:00,116.105,116.105,116.059,116.068,1122700009.0
2005-12-15 12:25:00,116.057,116.073,116.0,116.01,1129000003.0
2005-12-15 12:30:00,116.017,116.089,115.989,116.058,1121800003.0
2005-12-15 12:35:00,116.057,116.109,116.048,116.079,1002800005.0
2005-12-15 12:40:00,116.078,116.078,116.002,116.002,1257899996.0
2005-12-15 12:45:00,116.022,116.072,116.022,116.069,1881100003.0
2005-12-15 12:50:00,116.063,116.194,116.063,116.151,903600010.0
2005-12-15 12:55:00,116.147,116.165,116.089,116.097,1249199999.0
2005-12-15 13:00:00,116.093,116.132,116.074,116.074,628800001.0
2005-12-15 13:05:00,116.058,116.13,116.058,116.117,990699995.0
2005-12-15 13:10:00,116.128,116.133,116.086,116.118,827599996.0
2005-12-15 13:15:00,116.108,116.11,116.068,116.093,970800010.0
2005-12-15 13:20:00,116.09,116.113,116.06,116.109,1346899997.0
2005-12-15 13:25:00,116.118,116.127,116.096,116.109,1138999998.0
2005-12-15 13:30:00,116.105,116.107,116.036,116.072,1373499990.0
2005-12-15 13:35:00,116.069,116.213,116.05,116.188,1060500007.0
2005-12-15 13:40:00,116.166,116.166,116.045,116.045,1196799995.0
2005-12-15 13:45:00,116.035,116.081,116.019,116.029,860999996.0
2005-12-15 13:50:00,116.03,116.03,115.912,115.924,1610899998.0
2005-12-15 13:55:00,115.93,115.94,115.889,115.933,1337700004.0
2005-12-15 14:00:00,115.937,115.95,115.908,115.92,1280800011.0
2005-12-15 14:05:00,115.913,115.953,115.897,115.911,880600004.0
2005-12-15 14:10:00,115.917,115.92,115.881,115.892,913300009.0
2005-12-15 14:15:00,115.893,115.896,115.851,115.872,1267100003.0
2005-12-15 14:20:00,115.868,115.869,115.833,115.853,1200500005.0
2005-12-15 14:25:00,115.87,116.008,115.87,116.006,1039300000.0
2005-12-15 14:30:00,115.998,116.091,115.98,116.091,1356999996.0
2005-12-15 14:35:00,116.084,116.1,115.847,115.847,1374899988.0
2005-12-15 14:40:00,115.84,115.994,115.84,115.953,1065600006.0
2005-12-15 14:45:00,115.943,115.997,115.927,115.985,934900004.0
2005-12-15 14:50:00,115.978,116.015,115.92,115.981,865800007.0
2005-12-15 14:55:00,115.971,116.005,115.952,115.992,745500004.0
2005-12-15 15:00:00,115.982,115.994,115.938,115.956,979999996.0
2005-12-15 15:05:00,115.965,115.979,115.952,115.975,819500008.0
2005-12-15 15:10:00,115.973,116.052,115.971,116.052,1066000003.0
2005-12-15 15:15:00,116.057,116.078,115.994,115.994,938399999.0
2005-12-15 15:20:00,115.987,115.987,115.881,115.9,1570200004.0
2005-12-15 15:25:00,115.895,115.955,115.89,115.904,1139499989.0
2005-12-15 15:30:00,115.872,115.942,115.819,115.942,1076999996.0
2005-12-15 15:35:00,115.942,116.036,115.942,116.021,1293699987.0
2005-12-15 15:40:00,116.021,116.186,116.011,116.146,1165299998.0
2005-12-15 15:45:00,116.138,116.154,116.007,116.033,1333900000.0
2005-12-15 15:50:00,116.035,116.058,116.023,116.036,1428099999.0
2005-12-15 15:55:00,116.037,116.077,116.023,116.051,985400005.0
2005-12-15 16:00:00,116.072,116.228,116.058,116.185,1011200004.0
2005-12-15 16:05:00,116.18,116.21,116.157,116.186,1098299998.0
2005-12-15 16:10:00,116.198,116.205,116.13,116.142,784500004.0
2005-12-15 16:15:00,116.15,116.16,116.089,116.105,1086000000.0
2005-12-15 16:20:00,116.118,116.199,116.118,116.199,1290100007.0
2005-12-15 16:25:00,116.203,116.203,116.172,116.186,1438800002.0
2005-12-15 16:30:00,116.195,116.277,116.153,116.153,1033400014.0
2005-12-15 16:35:00,116.151,116.171,116.096,116.153,1150099992.0
2005-12-15 16:40:00,116.138,116.171,116.107,116.158,932800000.0
2005-12-15 16:45:00,116.155,116.316,116.15,116.279,1126899999.0
2005-12-15 16:50:00,116.287,116.303,116.234,116.26,1260299995.0
2005-12-15 16:55:00,116.253,116.265,116.197,116.197,1100999995.0
2005-12-15 17:00:00,116.193,116.241,116.187,116.22,1123899999.0
2005-12-15 17:05:00,116.219,116.248,116.211,116.239,1279400001.0
2005-12-15 17:10:00,116.24,116.36,116.223,116.36,1132000010.0
2005-12-15 17:15:00,116.378,116.502,116.378,116.498,1177800003.0
2005-12-15 17:20:00,116.524,116.554,116.382,116.457,1104000008.0
2005-12-15 17:25:00,116.448,116.606,116.441,116.601,950399986.0
2005-12-15 17:30:00,116.602,116.63,116.459,116.479,1009099993.0
2005-12-15 17:35:00,116.488,116.548,116.488,116.546,1142099988.0
2005-12-15 17:40:00,116.559,116.746,116.559,116.725,1355800007.0
2005-12-15 17:45:00,116.709,116.709,116.625,116.625,1072200000.0
2005-12-15 17:50:00,116.623,116.625,116.552,116.552,1610900006.0
2005-12-15 17:55:00,116.532,116.563,116.471,116.563,1312200001.0
2005-12-15 18:00:00,116.553,116.566,116.46,116.54,7380400047.0
2005-12-15 18:05:00,116.53,116.57,116.51,116.56,8937500055.0
2005-12-15 18:10:00,116.54,116.62,116.301,116.61,8527900006.0
2005-12-15 18:15:00,116.6,116.65,116.331,116.64,8913399989.0
2005-12-15 18:20:00,116.63,116.67,116.59,116.66,10684500025.0
2005-12-15 18:25:00,116.64,116.66,116.425,116.59,10538300043.0
2005-12-15 18:30:00,116.453,116.66,116.447,116.62,9640999982.0
2005-12-15 18:35:00,116.63,116.64,116.504,116.534,6878199981.0
2005-12-15 18:40:00,116.538,116.654,116.532,116.628,6041599983.0
2005-12-15 18:45:00,116.623,116.626,116.567,116.57,6027100006.0
2005-12-15 18:50:00,116.556,116.563,116.514,116.543,8420399992.0
2005-12-15 18:55:00,116.542,116.57,116.531,116.543,5994800007.0
2005-12-15 19:00:00,116.533,116.54,116.457,116.532,4667999996.0
2005-12-15 19:05:00,116.522,116.558,116.493,116.547,6328100024.0
2005-12-15 19:10:00,116.555,116.602,116.547,116.594,3901500007.0
2005-12-15 19:15:00,116.592,116.628,116.576,116.619,6235000000.0
2005-12-15 19:20:00,116.621,116.66,116.617,116.618,5518299958.0
2005-12-15 19:25:00,116.616,116.64,116.554,116.582,7034199971.0
2005-12-15 19:30:00,116.58,116.649,116.566,116.599,7073799988.0
2005-12-15 19:35:00,116.599,116.649,116.599,116.637,3739100014.0
2005-12-15 19:40:00,116.634,116.634,116.564,116.592,4716599997.0
2005-12-15 19:45:00,116.593,116.594,116.544,116.562,4552800011.0
2005-12-15 19:50:00,116.563,116.611,116.552,116.611,5562800019.0
2005-12-15 19:55:00,116.608,116.642,116.604,116.625,4180100007.0
2005-12-15 20:00:00,116.627,116.653,116.62,116.653,3869399999.0
2005-12-15 20:05:00,116.65,116.659,116.596,116.609,5825500033.0
2005-12-15 20:10:00,116.615,116.661,116.51,116.661,5982700001.0
2005-12-15 20:15:00,116.67,116.67,116.625,116.645,4649600008.0
2005-12-15 20:20:00,116.638,116.658,116.619,116.63,5084399993.0
2005-12-15 20:25:00,116.631,116.634,116.52,116.52,7711599970.0
2005-12-15 20:30:00,116.53,116.648,116.51,116.635,6189700008.0
2005-12-15 20:35:00,116.633,116.64,116.625,116.635,3404699992.0
2005-12-15 20:40:00,116.53,116.639,116.51,116.635,6643700024.0
2005-12-15 20:45:00,116.632,116.633,116.6,116.628,6872500004.0
2005-12-15 20:50:00,116.63,116.641,116.603,116.615,4625200013.0
2005-12-15 20:55:00,116.615,116.618,116.3,116.32,8178500051.0
2005-12-15 21:00:00,116.617,116.623,116.59,116.59,5582400031.0
2005-12-15 21:05:00,116.583,116.583,116.506,116.535,4071300027.0
2005-12-15 21:10:00,116.533,116.533,116.494,116.5,3686500016.0
2005-12-15 21:15:00,116.497,116.503,116.478,116.487,6209499989.0
2005-12-15 21:20:00,116.486,116.497,116.46,116.46,6923600013.0
2005-12-15 21:25:00,116.468,116.528,116.466,116.499,4674800020.0
2005-12-15 21:30:00,116.498,116.521,116.488,116.518,2847900017.0
2005-12-15 21:35:00,116.525,116.529,116.493,116.513,2421399996.0
2005-12-15 21:40:00,116.519,116.538,116.468,116.468,4202199993.0
2005-12-15 21:45:00,116.463,116.463,116.375,116.378,3513899992.0
2005-12-15 21:50:00,116.382,116.4,116.371,116.385,2351699997.0
2005-12-15 21:55:00,116.38,116.38,116.301,116.302,1795500002.0
2005-12-15 22:00:00,116.3,116.318,116.24,116.25,4524000006.0
2005-12-15 22:05:00,116.256,116.338,116.241,116.335,1119299992.0
2005-12-15 22:10:00,116.342,116.351,116.286,116.286,1684100010.0
2005-12-15 22:15:00,116.29,116.328,116.289,116.324,2282499984.0
2005-12-15 22:20:00,116.323,116.345,116.302,116.338,1120999998.0
2005-12-15 22:25:00,116.342,116.342,116.315,116.315,1903000002.0
2005-12-15 22:30:00,116.318,116.371,116.311,116.371,2339800004.0
2005-12-15 22:35:00,116.375,116.385,116.355,116.38,1908899999.0
2005-12-15 22:40:00,116.383,116.395,116.352,116.361,1866999996.0
2005-12-15 22:45:00,116.362,116.368,116.343,116.354,1832100020.0
2005-12-15 22:50:00,116.343,116.348,116.321,116.342,1873899997.0
2005-12-15 22:55:00,116.34,116.348,116.273,116.283,1788000013.0
2005-12-15 23:00:00,116.283,116.294,116.269,116.269,856500000.0
2005-12-15 23:05:00,116.27,116.27,116.131,116.157,926500002.0
2005-12-15 23:10:00,116.16,116.191,116.157,116.182,1359400005.0
2005-12-15 23:15:00,116.183,116.215,116.183,116.21,912200007.0
2005-12-15 23:20:00,116.211,116.228,116.211,116.22,947000002.0
2005-12-15 23:25:00,116.223,116.223,116.207,116.218,1365199998.0
2005-12-15 23:30:00,116.223,116.231,116.218,116.23,921600006.0
2005-12-15 23:35:00,116.227,116.237,116.225,116.234,1273099998.0
2005-12-15 23:40:00,116.228,116.243,116.205,116.24,1091399986.0
2005-12-15 23:45:00,116.245,116.245,116.194,116.2,1140500001.0
2005-12-15 23:50:00,116.199,116.217,116.199,116.208,769799998.0
2005-12-15 23:55:00,116.212,116.221,116.195,116.195,1049400001.0
2005-12-16 00:00:00,116.193,116.208,116.147,116.192,1414299992.0
2005-12-16 00:05:00,116.162,116.208,116.157,116.187,1244799996.0
2005-12-16 00:10:00,116.192,116.222,116.164,116.191,1236999990.0
2005-12-16 00:15:00,116.204,116.228,116.18,116.202,1556800016.0
2005-12-16 00:20:00,116.217,116.238,116.197,116.227,1174200001.0
2005-12-16 00:25:00,116.212,116.245,116.206,116.229,963499994.0
2005-12-16 00:30:00,116.255,116.273,116.221,116.265,1209199994.0
2005-12-16 00:35:00,116.265,116.285,116.26,116.285,1117599992.0
2005-12-16 00:40:00,116.298,116.363,116.298,116.35,940799997.0
2005-12-16 00:45:00,116.353,116.353,116.332,116.353,1019199996.0
2005-12-16 00:50:00,116.355,116.358,116.339,116.35,1055600002.0
2005-12-16 00:55:00,116.35,116.422,116.35,116.422,943400001.0
2005-12-16 01:00:00,116.415,116.448,116.412,116.436,862200004.0
2005-12-16 01:05:00,116.435,116.452,116.434,116.447,886499999.0
2005-12-16 01:10:00,116.456,116.465,116.449,116.46,572000002.0
2005-12-16 01:15:00,116.461,116.461,116.349,116.361,1247199995.0
2005-12-16 01:20:00,116.362,116.382,116.346,116.376,1126200007.0
2005-12-16 01:25:00,116.371,116.387,116.367,116.375,1136199997.0
2005-12-16 01:30:00,116.367,116.403,116.367,116.388,1200599996.0
2005-12-16 01:35:00,116.4,116.427,116.4,116.407,1060100015.0
2005-12-16 01:40:00,116.415,116.421,116.381,116.387,1185500001.0
2005-12-16 01:45:00,116.386,116.403,116.347,116.384,1176600002.0
2005-12-16 01:50:00,116.37,116.37,116.284,116.318,1085999998.0
2005-12-16 01:55:00,116.317,116.32,116.282,116.305,1170100005.0
2005-12-16 02:00:00,116.273,116.311,116.177,116.208,1041299999.0
2005-12-16 02:05:00,116.213,116.219,116.1,116.107,1099400009.0
2005-12-16 02:10:00,116.096,116.096,115.847,115.847,1163799990.0
2005-12-16 02:15:00,115.803,115.803,115.664,115.714,885299997.0
2005-12-16 02:20:00,115.717,115.85,115.717,115.804,1311599991.0
2005-12-16 02:25:00,115.792,115.811,115.725,115.776,924400000.0
2005-12-16 02:30:00,115.791,115.856,115.789,115.813,1103000010.0
2005-12-16 02:35:00,115.81,115.848,115.79,115.79,1200099999.0
2005-12-16 02:40:00,115.793,115.809,115.677,115.687,1336600014.0
2005-12-16 02:45:00,115.615,115.759,115.592,115.678,1476200008.0
2005-12-16 02:50:00,115.682,115.716,115.645,115.645,773099988.0
2005-12-16 02:55:00,115.641,115.793,115.622,115.78,1212900002.0
2005-12-16 03:00:00,115.779,115.784,115.696,115.765,1266900007.0
2005-12-16 03:05:00,115.767,115.769,115.738,115.761,1186799999.0
2005-12-16 03:10:00,115.772,115.886,115.763,115.886,854200005.0
2005-12-16 03:15:00,115.898,116.148,115.884,116.146,1190700006.0
2005-12-16 03:20:00,116.146,116.198,116.124,116.127,1267800014.0
2005-12-16 03:25:00,116.117,116.117,116.066,116.077,1105800003.0
2005-12-16 03:30:00,116.081,116.18,116.081,116.153,1207900007.0
2005-12-16 03:35:00,116.148,116.16,116.099,116.147,720800000.0
2005-12-16 03:40:00,116.143,116.151,116.107,116.118,1128300016.0
2005-12-16 03:45:00,116.12,116.127,116.02,116.02,979000004.0
2005-12-16 03:50:00,116.015,116.041,116.006,116.016,940700003.0
2005-12-16 03:55:00,116.018,116.12,116.018,116.104,1253500008.0
2005-12-16 04:00:00,116.103,116.111,116.022,116.034,1119500000.0
2005-12-16 04:05:00,116.031,116.097,116.01,116.094,1439199992.0
2005-12-16 04:10:00,116.098,116.098,116.042,116.053,1289700002.0
2005-12-16 04:15:00,116.052,116.081,116.036,116.076,950199997.0
2005-12-16 04:20:00,116.072,116.079,116.016,116.019,947000005.0
2005-12-16 04:25:00,116.002,116.002,115.891,115.928,1395399988.0
2005-12-16 04:30:00,115.928,115.935,115.873,115.893,1074300000.0
2005-12-16 04:35:00,115.893,115.915,115.885,115.915,1171199998.0
2005-12-16 04:40:00,115.927,115.977,115.923,115.969,864299995.0
2005-12-16 04:45:00,115.98,116.042,115.979,116.012,1264099999.0
2005-12-16 04:50:00,116.01,116.063,116.01,116.063,876999997.0
2005-12-16 04:55:00,116.063,116.104,116.06,116.101,915199995.0
2005-12-16 05:00:00,116.103,116.103,116.046,116.051,1032799999.0
2005-12-16 05:05:00,116.055,116.062,116.022,116.028,996500003.0
2005-12-16 05:10:00,116.028,116.042,116.023,116.037,973399998.0
2005-12-16 05:15:00,116.028,116.067,116.025,116.055,1128599997.0
2005-12-16 05:20:00,116.06,116.06,116.025,116.04,1479199992.0
2005-12-16 05:25:00,116.042,116.083,116.04,116.083,1176000014.0
2005-12-16 05:30:00,116.095,116.159,116.09,116.129,1608299998.0
2005-12-16 05:35:00,116.129,116.129,116.047,116.053,1063100004.0
2005-12-16 05:40:00,116.054,116.085,116.04,116.06,1259199988.0
2005-12-16 05:45:00,116.068,116.081,116.052,116.06,1189599998.0
2005-12-16 05:50:00,116.061,116.061,116.018,116.033,845999999.0
2005-12-16 05:55:00,116.036,116.044,115.941,115.948,1215799997.0
2005-12-16 06:00:00,115.95,116.016,115.95,115.997,1060099994.0
2005-12-16 06:05:00,116.003,116.004,115.96,115.977,1091000004.0
2005-12-16 06:10:00,115.975,116.017,115.97,115.97,1240499999.0
2005-12-16 06:15:00,115.972,115.982,115.926,115.96,755899995.0
2005-12-16 06:20:00,115.959,115.967,115.903,115.907,1355099994.0
2005-12-16 06:25:00,115.899,115.899,115.824,115.896,1438000000.0
2005-12-16 06:30:00,115.909,115.931,115.906,115.912,1037799999.0
2005-12-16 06:35:00,115.912,115.919,115.837,115.852,1204100000.0
2005-12-16 06:40:00,115.848,115.848,115.75,115.802,1029700008.0
2005-12-16 06:45:00,115.788,115.811,115.734,115.76,842500001.0
2005-12-16 06:50:00,115.768,115.77,115.717,115.719,1203500011.0
2005-12-16 06:55:00,115.725,115.746,115.703,115.726,1060499992.0
2005-12-16 07:00:00,115.723,115.749,115.713,115.713,1096900000.0
2005-12-16 07:05:00,115.708,115.718,115.692,115.71,1218499983.0
2005-12-16 07:10:00,115.705,115.723,115.691,115.712,909399997.0
2005-12-16 07:15:00,115.722,115.743,115.722,115.741,875700009.0
2005-12-16 07:20:00,115.755,115.781,115.74,115.743,1218500013.0
2005-12-16 07:25:00,115.739,115.753,115.727,115.753,1387700005.0
2005-12-16 07:30:00,115.748,115.766,115.718,115.732,1561399999.0
2005-12-16 07:35:00,115.725,115.734,115.698,115.705,823099997.0
2005-12-16 07:40:00,115.705,115.73,115.697,115.702,881999994.0
2005-12-16 07:45:00,115.7,115.72,115.697,115.707,893399996.0
2005-12-16 07:50:00,115.702,115.71,115.672,115.682,950600001.0
2005-12-16 07:55:00,115.687,115.703,115.675,115.69,974799989.0
2005-12-16 08:00:00,115.69,115.715,115.69,115.709,1284399992.0
2005-12-16 08:05:00,115.715,115.715,115.679,115.692,1227099999.0
2005-12-16 08:10:00,115.693,115.702,115.681,115.688,922600007.0
2005-12-16 08:15:00,115.69,115.7,115.648,115.67,1124199985.0
2005-12-16 08:20:00,115.666,115.821,115.658,115.816,1176200011.0
2005-12-16 08:25:00,115.826,115.931,115.815,115.879,1175899998.0
2005-12-16 08:30:00,115.862,115.862,115.74,115.76,1066600005.0
2005-12-16 08:35:00,115.76,115.817,115.735,115.738,744499996.0
2005-12-16 08:40:00,115.742,115.806,115.735,115.775,1265899987.0
2005-12-16 08:45:00,115.765,115.826,115.751,115.817,1481700001.0
2005-12-16 08:50:00,115.815,115.817,115.759,115.771,1290800016.0
2005-12-16 08:55:00,115.76,115.859,115.76,115.85,940000001.0
2005-12-16 09:00:00,115.854,115.98,115.843,115.858,1046000002.0
2005-12-16 09:05:00,115.838,115.913,115.824,115.913,987200000.0
2005-12-16 09:10:00,115.911,115.988,115.911,115.974,1410699998.0
2005-12-16 09:15:00,115.961,116.002,115.905,116.002,920600001.0
2005-12-16 09:20:00,116.022,116.164,116.021,116.154,1163299994.0
2005-12-16 09:25:00,116.156,116.16,116.057,116.091,1154399992.0
2005-12-16 09:30:00,116.09,116.127,116.083,116.109,1330199986.0
2005-12-16 09:35:00,116.115,116.149,116.051,116.057,1215200019.0
2005-12-16 09:40:00,116.063,116.063,115.907,115.907,1108200002.0
2005-12-16 09:45:00,115.918,116.005,115.918,115.985,1511500003.0
2005-12-16 09:50:00,115.983,116.088,115.963,116.007,1027700011.0
2005-12-16 09:55:00,116.008,116.012,115.99,115.999,811700008.0
2005-12-16 10:00:00,115.995,116.014,115.944,116.013,1067800010.0
2005-12-16 10:05:00,116.03,116.03,115.986,116.013,1178700004.0
2005-12-16 10:10:00,116.016,116.128,116.004,116.126,1333100010.0
2005-12-16 10:15:00,116.129,116.186,116.121,116.121,1268200006.0
2005-12-16 10:20:00,116.127,116.15,116.038,116.04,1026300001.0
2005-12-16 10:25:00,116.031,116.101,116.03,116.095,776599998.0
2005-12-16 10:30:00,116.106,116.332,116.097,116.328,890200007.0
2005-12-16 10:35:00,116.332,116.35,116.319,116.332,999800000.0
2005-12-16 10:40:00,116.317,116.317,116.227,116.272,1231500008.0
2005-12-16 10:45:00,116.278,116.319,116.27,116.285,1225400013.0
2005-12-16 10:50:00,116.281,116.325,116.248,116.325,1150700012.0
2005-12-16 10:55:00,116.33,116.376,116.32,116.363,1379899995.0
2005-12-16 11:00:00,116.378,116.47,116.366,116.432,1132900006.0
2005-12-16 11:05:00,116.434,116.481,116.412,116.439,1171699994.0
2005-12-16 11:10:00,116.442,116.448,116.421,116.435,1113999999.0
2005-12-16 11:15:00,116.435,116.479,116.369,116.369,1117599991.0
2005-12-16 11:20:00,116.372,116.383,116.305,116.373,1037499995.0
2005-12-16 11:25:00,116.365,116.368,116.336,116.337,1116500004.0
2005-12-16 11:30:00,116.343,116.368,116.29,116.3,903699996.0
2005-12-16 11:35:00,116.298,116.356,116.295,116.351,1123400012.0
2005-12-16 11:40:00,116.352,116.369,116.223,116.223,701500002.0
2005-12-16 11:45:00,116.232,116.27,116.232,116.265,1000800000.0
2005-12-16 11:50:00,116.267,116.297,116.264,116.295,1285499995.0
2005-12-16 11:55:00,116.295,116.309,116.276,116.289,1265799994.0
2005-12-16 12:00:00,116.285,116.288,116.253,116.257,1157099994.0
2005-12-16 12:05:00,116.259,116.259,116.181,116.206,948800000.0
2005-12-16 12:10:00,116.214,116.242,116.194,116.237,1061699997.0
2005-12-16 12:15:00,116.245,116.245,116.076,116.102,1220199986.0
2005-12-16 12:20:00,116.104,116.109,116.065,116.091,1060699992.0
2005-12-16 12:25:00,116.086,116.107,116.038,116.047,1093100005.0
2005-12-16 12:30:00,116.048,116.159,116.043,116.146,1267699998.0
2005-12-16 12:35:00,116.15,116.241,116.135,116.222,1366099987.0
2005-12-16 12:40:00,116.218,116.218,116.192,116.192,1072700003.0
2005-12-16 12:45:00,116.212,116.248,116.212,116.229,1423900003.0
2005-12-16 12:50:00,116.226,116.241,116.149,116.149,1092900000.0
2005-12-16 12:55:00,116.135,116.153,116.077,116.153,1313100001.0
2005-12-16 13:00:00,116.15,116.291,116.128,116.279,996100000.0
2005-12-16 13:05:00,116.279,116.297,116.263,116.274,906500003.0
2005-12-16 13:10:00,116.288,116.306,116.252,116.285,765099998.0
2005-12-16 13:15:00,116.281,116.29,116.225,116.227,804599997.0
2005-12-16 13:20:00,116.233,116.24,116.176,116.193,1025999990.0
2005-12-16 13:25:00,116.198,116.215,116.19,116.214,829399998.0
2005-12-16 13:30:00,116.213,116.229,116.203,116.225,1261799999.0
2005-12-16 13:35:00,116.218,116.218,116.188,116.195,1256499996.0
2005-12-16 13:40:00,116.19,116.211,116.187,116.19,1381100006.0
2005-12-16 13:45:00,116.19,116.223,116.188,116.218,1283599990.0
2005-12-16 13:50:00,116.225,116.23,116.19,116.203,1435900012.0
2005-12-16 13:55:00,116.204,116.249,116.193,116.236,1243199995.0
2005-12-16 14:00:00,116.242,116.259,116.218,116.221,1279599989.0
2005-12-16 14:05:00,116.219,116.221,116.137,116.138,1239299998.0
2005-12-16 14:10:00,116.147,116.151,116.128,116.13,942000003.0
2005-12-16 14:15:00,116.139,116.172,116.139,116.17,1138300006.0
2005-12-16 14:20:00,116.169,116.218,116.165,116.205,1144999993.0
2005-12-16 14:25:00,116.21,116.215,116.163,116.167,1093700006.0
2005-12-16 14:30:00,116.16,116.165,116.144,116.151,927800005.0
2005-12-16 14:35:00,116.148,116.159,116.14,116.149,1063300009.0
2005-12-16 14:40:00,116.145,116.165,116.14,116.162,971299997.0
2005-12-16 14:45:00,116.165,116.21,116.165,116.21,773400005.0
2005-12-16 14:50:00,116.208,116.218,116.193,116.21,1056500002.0
2005-12-16 14:55:00,116.21,116.221,116.195,116.2,848600007.0
2005-12-16 15:00:00,116.197,116.279,116.186,116.255,1061699988.0
2005-12-16 15:05:00,116.26,116.269,116.2,116.205,1050899995.0
2005-12-16 15:10:00,116.205,116.223,116.19,116.212,1257800006.0
2005-12-16 15:15:00,116.211,116.215,116.144,116.15,1079100005.0
2005-12-16 15:20:00,116.151,116.228,116.125,116.2,1567000011.0
2005-12-16 15:25:00,116.191,116.191,116.129,116.141,878999998.0
2005-12-16 15:30:00,116.157,116.224,116.14,116.217,1067300004.0
2005-12-16 15:35:00,116.217,116.222,116.171,116.207,894499999.0
2005-12-16 15:40:00,116.213,116.378,116.196,116.332,976599997.0
2005-12-16 15:45:00,116.328,116.407,116.315,116.406,1271100000.0
2005-12-16 15:50:00,116.402,116.473,116.4,116.447,1177800014.0
2005-12-16 15:55:00,116.454,116.454,116.361,116.361,973500001.0
2005-12-16 16:00:00,116.36,116.368,116.338,116.346,1217700002.0
2005-12-16 16:05:00,116.35,116.363,116.307,116.307,921399994.0
2005-12-16 16:10:00,116.315,116.333,116.28,116.286,744700002.0
2005-12-16 16:15:00,116.281,116.292,116.244,116.244,1158100013.0
2005-12-16 16:20:00,116.256,116.263,116.132,116.132,875300004.0
2005-12-16 16:25:00,116.123,116.234,116.122,116.234,1294000003.0
2005-12-16 16:30:00,116.228,116.228,116.162,116.162,879300014.0
2005-12-16 16:35:00,116.158,116.158,116.097,116.108,1645200007.0
2005-12-16 16:40:00,116.115,116.142,116.115,116.135,641499995.0
2005-12-16 16:45:00,116.14,116.193,116.138,116.184,1038499990.0
2005-12-16 16:50:00,116.182,116.191,116.156,116.185,1016200001.0
2005-12-16 16:55:00,116.18,116.19,116.15,116.15,1278699994.0
2005-12-16 17:00:00,116.145,116.19,116.13,116.14,1176599990.0
2005-12-16 17:05:00,116.14,116.155,116.124,116.136,850500001.0
2005-12-16 17:10:00,116.14,116.14,115.877,115.916,1236500001.0
2005-12-16 17:15:00,115.927,115.977,115.911,115.963,1243900001.0
2005-12-16 17:20:00,115.973,116.016,115.931,115.981,1088400000.0
2005-12-16 17:25:00,115.978,116.055,115.971,116.027,809900001.0
2005-12-16 17:30:00,116.018,116.018,115.963,115.963,844199998.0
2005-12-16 17:35:00,115.965,115.968,115.931,115.951,769600001.0
2005-12-16 17:40:00,115.949,115.949,115.847,115.89,1206900013.0
2005-12-16 17:45:00,115.878,115.912,115.871,115.876,1131600007.0
2005-12-16 17:50:00,115.872,115.872,115.759,115.759,1407399993.0
2005-12-16 17:55:00,115.743,115.77,115.735,115.755,1089599999.0
2005-12-16 18:00:00,115.759,115.85,115.741,115.85,8860700016.0
2005-12-16 18:05:00,115.84,115.89,115.84,115.87,10721500015.0
2005-12-16 18:10:00,115.88,115.93,115.794,115.92,10581399961.0
2005-12-16 18:15:00,115.91,115.96,115.817,115.96,9707699939.0
2005-12-16 18:20:00,115.97,116.07,115.96,116.02,7984499955.0
2005-12-16 18:25:00,116.01,116.04,115.717,115.95,8457099959.0
2005-12-16 18:30:00,115.789,115.95,115.769,115.86,9215599961.0
2005-12-16 18:35:00,115.85,115.86,115.781,115.805,6977900010.0
2005-12-16 18:40:00,115.811,115.869,115.811,115.867,5554899994.0
2005-12-16 18:45:00,115.87,115.888,115.819,115.837,6197200001.0
2005-12-16 18:50:00,115.842,115.847,115.777,115.777,8079800005.0
2005-12-16 18:55:00,115.769,115.782,115.75,115.763,6703099993.0
2005-12-16 19:00:00,115.767,115.831,115.767,115.825,4561699995.0
2005-12-16 19:05:00,115.827,115.855,115.812,115.846,6075899977.0
2005-12-16 19:10:00,115.847,115.916,115.847,115.897,3741700006.0
2005-12-16 19:15:00,115.895,115.938,115.882,115.938,6290600024.0
2005-12-16 19:20:00,115.942,116.044,115.94,115.987,6142000005.0
2005-12-16 19:25:00,115.987,116.007,115.916,115.923,6504300015.0
2005-12-16 19:30:00,115.926,115.944,115.836,115.838,5860300008.0
2005-12-16 19:35:00,115.832,115.851,115.785,115.851,4467099996.0
2005-12-16 19:40:00,115.852,115.852,115.8,115.812,4481100013.0
2005-12-16 19:45:00,115.817,115.824,115.793,115.813,4173599971.0
2005-12-16 19:50:00,115.817,115.865,115.815,115.865,5281700024.0
2005-12-16 19:55:00,115.857,115.864,115.827,115.837,4559900035.0
2005-12-16 20:00:00,115.837,115.895,115.835,115.888,3598000003.0
2005-12-16 20:05:00,115.882,115.892,115.864,115.879,5515800006.0
2005-12-16 20:10:00,115.887,115.934,115.86,115.932,6306400003.0
2005-12-16 20:15:00,115.937,115.99,115.93,115.937,4114599992.0
2005-12-16 20:20:00,115.928,115.943,115.917,115.917,4462800009.0
2005-12-16 20:25:00,115.925,115.925,115.88,115.88,6944499984.0
2005-12-16 20:30:00,115.89,115.957,115.87,115.937,5043999993.0
2005-12-16 20:35:00,115.935,115.951,115.908,115.908,3705699996.0
2005-12-16 20:40:00,115.84,115.916,115.82,115.905,5627900004.0
2005-12-16 20:45:00,115.905,115.925,115.894,115.919,7063499983.0
2005-12-16 20:50:00,115.923,115.943,115.907,115.907,4634100007.0
2005-12-16 20:55:00,115.91,115.923,115.7,115.71,7523200039.0
2005-12-16 21:00:00,115.853,115.888,115.842,115.884,5545399990.0
2005-12-16 21:05:00,115.884,115.899,115.846,115.855,4536200009.0
2005-12-16 21:10:00,115.856,115.875,115.835,115.84,3143199998.0
2005-12-16 21:15:00,115.84,115.858,115.833,115.855,7411600030.0
2005-12-16 21:20:00,115.856,115.868,115.847,115.85,6242099995.0
2005-12-16 21:25:00,115.855,115.871,115.847,115.859,4906399974.0
2005-12-16 21:30:00,115.86,115.893,115.857,115.882,3256399974.0
2005-12-16 21:35:00,115.887,115.887,115.817,115.818,1841000002.0
2005-12-16 21:40:00,115.815,115.815,115.738,115.767,4462599985.0
2005-12-16 21:45:00,115.766,115.79,115.737,115.773,3485900005.0
2005-12-16 21:50:00,115.763,115.77,115.742,115.746,1865100007.0
2005-12-16 21:55:00,115.743,115.751,115.68,115.69,1848500007.0
2005-12-16 22:00:00,115.69,115.723,115.682,115.712,4068500009.0
2005-12-16 22:05:00,115.713,115.743,115.71,115.73,1064200002.0
2005-12-16 22:10:00,115.735,115.74,115.71,115.715,1879200002.0
2005-12-16 22:15:00,115.721,115.745,115.717,115.729,1896800003.0
2005-12-16 22:20:00,115.73,115.743,115.715,115.718,1277299991.0
2005-12-16 22:25:00,115.725,115.725,115.686,115.686,1773000001.0
2005-12-16 22:30:00,115.694,115.703,115.672,115.685,2596999992.0
2005-12-16 22:35:00,115.687,115.72,115.675,115.717,1730200016.0
2005-12-16 22:40:00,115.718,115.73,115.707,115.71,1941099995.0
2005-12-16 22:45:00,115.715,115.738,115.705,115.738,1538299993.0
2005-12-16 22:50:00,115.731,115.739,115.705,115.713,2087799994.0
2005-12-16 22:55:00,115.713,115.713,115.666,115.667,1498400005.0
2005-12-16 23:00:00,115.693,115.72,115.685,115.687,1094399988.0
2005-12-16 23:05:00,115.693,115.715,115.69,115.69,974000005.0
2005-12-16 23:10:00,115.69,115.699,115.657,115.657,1300800000.0
2005-12-16 23:15:00,115.652,115.685,115.652,115.68,789600001.0
2005-12-16 23:20:00,115.679,115.68,115.653,115.653,943600008.0
2005-12-16 23:25:00,115.655,115.655,115.638,115.65,892800001.0
2005-12-16 23:30:00,115.653,115.657,115.645,115.657,930599992.0
2005-12-16 23:35:00,115.653,115.655,115.642,115.655,893000002.0
2005-12-16 23:40:00,115.65,115.655,115.64,115.64,1206000002.0
2005-12-16 23:45:00,115.647,115.652,115.627,115.64,1088800006.0
2005-12-16 23:50:00,115.638,115.712,115.635,115.69,1063199992.0
2005-12-16 23:55:00,115.701,115.701,115.655,115.655,1285599997.0
2005-12-19 00:00:00,115.602,115.645,115.54,115.558,1057200001.0
2005-12-19 00:05:00,115.564,115.573,115.548,115.573,1130399992.0
2005-12-19 00:10:00,115.577,115.603,115.576,115.59,1034700007.0
2005-12-19 00:15:00,115.595,115.607,115.58,115.585,1303800003.0
2005-12-19 00:20:00,115.592,115.598,115.582,115.59,1234700012.0
2005-12-19 00:25:00,115.59,115.602,115.574,115.602,688399992.0
2005-12-19 00:30:00,115.602,115.602,115.565,115.591,954399987.0
2005-12-19 00:35:00,115.599,115.615,115.599,115.615,1113800000.0
2005-12-19 00:40:00,115.618,115.618,115.595,115.598,1328699996.0
2005-12-19 00:45:00,115.6,115.603,115.585,115.603,834299992.0
2005-12-19 00:50:00,115.609,115.621,115.601,115.61,829300012.0
2005-12-19 00:55:00,115.608,115.613,115.522,115.525,785500004.0
2005-12-19 01:00:00,115.534,115.569,115.534,115.545,1346299995.0
2005-12-19 01:05:00,115.548,115.552,115.523,115.523,1040699998.0
2005-12-19 01:10:00,115.527,115.536,115.507,115.513,818800008.0
2005-12-19 01:15:00,115.518,115.527,115.51,115.518,1335899990.0
2005-12-19 01:20:00,115.517,115.541,115.51,115.535,1326799992.0
2005-12-19 01:25:00,115.528,115.542,115.517,115.533,1065799997.0
2005-12-19 01:30:00,115.524,115.591,115.524,115.581,1104999996.0
2005-12-19 01:35:00,115.585,115.585,115.558,115.568,1207899994.0
2005-12-19 01:40:00,115.573,115.582,115.565,115.575,1033300001.0
2005-12-19 01:45:00,115.575,115.575,115.541,115.551,1018899998.0
2005-12-19 01:50:00,115.537,115.58,115.526,115.575,1080900003.0
2005-12-19 01:55:00,115.578,115.583,115.555,115.559,952299997.0
2005-12-19 02:00:00,115.562,115.581,115.531,115.533,1183299999.0
2005-12-19 02:05:00,115.54,115.548,115.532,115.543,937499999.0
2005-12-19 02:10:00,115.543,115.604,115.541,115.55,1330899990.0
2005-12-19 02:15:00,115.555,115.578,115.55,115.57,933299993.0
2005-12-19 02:20:00,115.567,115.575,115.537,115.54,1227800011.0
2005-12-19 02:25:00,115.54,115.548,115.524,115.53,1093300004.0
2005-12-19 02:30:00,115.535,115.553,115.515,115.553,1171400008.0
2005-12-19 02:35:00,115.547,115.611,115.545,115.611,1098299990.0
2005-12-19 02:40:00,115.621,115.639,115.615,115.627,1434300000.0
2005-12-19 02:45:00,115.622,115.645,115.622,115.643,1314799999.0
2005-12-19 02:50:00,115.638,115.672,115.634,115.671,991799997.0
2005-12-19 02:55:00,115.678,115.686,115.578,115.588,1125099998.0
2005-12-19 03:00:00,115.579,115.579,115.503,115.517,1155599999.0
2005-12-19 03:05:00,115.513,115.554,115.506,115.534,1194400011.0
2005-12-19 03:10:00,115.542,115.562,115.542,115.545,839000003.0
2005-12-19 03:15:00,115.553,115.638,115.538,115.628,1076899997.0
2005-12-19 03:20:00,115.625,115.625,115.574,115.602,1128000009.0
2005-12-19 03:25:00,115.605,115.64,115.59,115.632,1105399992.0
2005-12-19 03:30:00,115.63,115.698,115.63,115.67,1627599995.0
2005-12-19 03:35:00,115.67,115.745,115.67,115.735,772799997.0
2005-12-19 03:40:00,115.734,115.913,115.721,115.903,1106299993.0
2005-12-19 03:45:00,115.917,115.991,115.912,115.965,805600002.0
2005-12-19 03:50:00,115.98,115.984,115.924,115.938,977099992.0
2005-12-19 03:55:00,115.939,116.139,115.939,116.136,1185099987.0
2005-12-19 04:00:00,116.15,116.153,116.09,116.103,1210699995.0
2005-12-19 04:05:00,116.101,116.134,116.065,116.127,1478700002.0
2005-12-19 04:10:00,116.127,116.127,116.037,116.08,1097699999.0
2005-12-19 04:15:00,116.089,116.103,116.072,116.103,1219099999.0
2005-12-19 04:20:00,116.1,116.115,116.1,116.115,1070699991.0
2005-12-19 04:25:00,116.115,116.161,116.115,116.161,1219199985.0
2005-12-19 04:30:00,116.158,116.17,116.142,116.17,1204100007.0
2005-12-19 04:35:00,116.194,116.236,116.155,116.16,1003099993.0
2005-12-19 04:40:00,116.162,116.229,116.158,116.204,1035099998.0
2005-12-19 04:45:00,116.205,116.229,116.18,116.22,1287199995.0
2005-12-19 04:50:00,116.216,116.231,116.205,116.213,994500007.0
2005-12-19 04:55:00,116.202,116.218,116.168,116.168,923699999.0
2005-12-19 05:00:00,116.164,116.242,116.155,116.23,699699987.0
2005-12-19 05:05:00,116.23,116.321,116.222,116.321,1077700009.0
2005-12-19 05:10:00,116.32,116.356,116.296,116.322,1003199993.0
2005-12-19 05:15:00,116.316,116.359,116.314,116.323,1058299999.0
2005-12-19 05:20:00,116.333,116.35,116.315,116.335,1124100001.0
2005-12-19 05:25:00,116.33,116.34,116.32,116.327,1391399986.0
2005-12-19 05:30:00,116.327,116.335,116.317,116.322,1453299995.0
2005-12-19 05:35:00,116.325,116.327,116.26,116.265,907500001.0
2005-12-19 05:40:00,116.266,116.295,116.258,116.29,990399995.0
2005-12-19 05:45:00,116.297,116.323,116.287,116.298,862600002.0
2005-12-19 05:50:00,116.303,116.321,116.295,116.306,1114799992.0
2005-12-19 05:55:00,116.305,116.305,116.27,116.271,1319500016.0
2005-12-19 06:00:00,116.26,116.267,116.248,116.25,1060500003.0
2005-12-19 06:05:00,116.255,116.288,116.248,116.286,949099995.0
2005-12-19 06:10:00,116.281,116.286,116.269,116.277,1140799996.0
2005-12-19 06:15:00,116.278,116.283,116.251,116.253,915800003.0
2005-12-19 06:20:00,116.248,116.263,116.248,116.255,1154300005.0
2005-12-19 06:25:00,116.255,116.258,116.237,116.248,1429199993.0
2005-12-19 06:30:00,116.247,116.289,116.244,116.278,1009800006.0
2005-12-19 06:35:00,116.285,116.312,116.271,116.271,1257200007.0
2005-12-19 06:40:00,116.272,116.289,116.262,116.278,803799991.0
2005-12-19 06:45:00,116.273,116.288,116.273,116.282,1101199995.0
2005-12-19 06:50:00,116.283,116.283,116.257,116.275,1245199991.0
2005-12-19 06:55:00,116.274,116.291,116.263,116.267,690400000.0
2005-12-19 07:00:00,116.261,116.29,116.261,116.272,967000001.0
2005-12-19 07:05:00,116.27,116.276,116.255,116.26,1379400006.0
2005-12-19 07:10:00,116.257,116.275,116.257,116.264,913400012.0
2005-12-19 07:15:00,116.264,116.286,116.245,116.285,939199998.0
2005-12-19 07:20:00,116.285,116.293,116.257,116.26,1089399997.0
2005-12-19 07:25:00,116.258,116.271,116.247,116.265,1395500002.0
2005-12-19 07:30:00,116.261,116.299,116.261,116.288,1571799995.0
2005-12-19 07:35:00,116.289,116.34,116.289,116.336,941400004.0
2005-12-19 07:40:00,116.338,116.351,116.335,116.342,1334300012.0
2005-12-19 07:45:00,116.34,116.348,116.33,116.348,944599993.0
2005-12-19 07:50:00,116.337,116.362,116.33,116.352,932299999.0
2005-12-19 07:55:00,116.357,116.375,116.357,116.373,1096900002.0
2005-12-19 08:00:00,116.37,116.374,116.344,116.344,942900008.0
2005-12-19 08:05:00,116.342,116.384,116.318,116.338,1007400005.0
2005-12-19 08:10:00,116.325,116.34,116.303,116.337,1122500003.0
2005-12-19 08:15:00,116.345,116.451,116.345,116.438,1043799995.0
2005-12-19 08:20:00,116.422,116.445,116.414,116.42,983600004.0
2005-12-19 08:25:00,116.437,116.5,116.408,116.41,1195400000.0
2005-12-19 08:30:00,116.385,116.409,116.372,116.398,1139300005.0
2005-12-19 08:35:00,116.405,116.446,116.402,116.425,1288199986.0
2005-12-19 08:40:00,116.421,116.427,116.399,116.41,1236800012.0
2005-12-19 08:45:00,116.408,116.422,116.401,116.405,1272999989.0
2005-12-19 08:50:00,116.407,116.452,116.405,116.444,1137900020.0
2005-12-19 08:55:00,116.434,116.453,116.43,116.449,998999991.0
2005-12-19 09:00:00,116.457,116.558,116.456,116.481,1221900011.0
2005-12-19 09:05:00,116.49,116.538,116.476,116.48,919800010.0
2005-12-19 09:10:00,116.464,116.467,116.4,116.43,1232800011.0
2005-12-19 09:15:00,116.437,116.465,116.413,116.465,1320999996.0
2005-12-19 09:20:00,116.468,116.477,116.448,116.454,1142600014.0
2005-12-19 09:25:00,116.453,116.454,116.425,116.43,736299992.0
2005-12-19 09:30:00,116.438,116.546,116.438,116.466,824000009.0
2005-12-19 09:35:00,116.462,116.47,116.386,116.4,1440600005.0
2005-12-19 09:40:00,116.407,116.481,116.407,116.429,1204999992.0
2005-12-19 09:45:00,116.43,116.449,116.402,116.433,1050599988.0
2005-12-19 09:50:00,116.438,116.458,116.36,116.36,900799997.0
2005-12-19 09:55:00,116.357,116.416,116.317,116.416,707000004.0
2005-12-19 10:00:00,116.416,116.42,116.398,116.42,935600001.0
2005-12-19 10:05:00,116.422,116.422,116.33,116.368,1043899990.0
2005-12-19 10:10:00,116.371,116.371,116.326,116.354,1152800004.0
2005-12-19 10:15:00,116.359,116.42,116.359,116.412,1417200004.0
2005-12-19 10:20:00,116.423,116.423,116.363,116.374,1102600000.0
2005-12-19 10:25:00,116.381,116.393,116.302,116.325,1128600009.0
2005-12-19 10:30:00,116.328,116.36,116.304,116.304,1195699992.0
2005-12-19 10:35:00,116.29,116.321,116.27,116.317,916700000.0
2005-12-19 10:40:00,116.31,116.313,116.265,116.265,1102500003.0
2005-12-19 10:45:00,116.272,116.277,116.242,116.246,1168299997.0
2005-12-19 10:50:00,116.248,116.274,116.235,116.274,1369999989.0
2005-12-19 10:55:00,116.286,116.382,116.286,116.382,1312600004.0
2005-12-19 11:00:00,116.387,116.396,116.353,116.396,991000007.0
2005-12-19 11:05:00,116.399,116.419,116.394,116.41,993799990.0
2005-12-19 11:10:00,116.408,116.419,116.372,116.419,1185399989.0
2005-12-19 11:15:00,116.417,116.419,116.382,116.39,957800018.0
2005-12-19 11:20:00,116.392,116.395,116.373,116.375,934600005.0
2005-12-19 11:25:00,116.374,116.377,116.337,116.354,745500001.0
2005-12-19 11:30:00,116.36,116.377,116.337,116.339,1046900002.0
2005-12-19 11:35:00,116.33,116.33,116.294,116.307,1115399991.0
2005-12-19 11:40:00,116.297,116.312,116.26,116.26,751100010.0
2005-12-19 11:45:00,116.263,116.267,116.213,116.22,1031300006.0
2005-12-19 11:50:00,116.208,116.252,116.199,116.228,1285699993.0
2005-12-19 11:55:00,116.219,116.223,116.134,116.152,1145300002.0
2005-12-19 12:00:00,116.152,116.262,116.126,116.239,1125100003.0
2005-12-19 12:05:00,116.239,116.263,116.216,116.258,1006700005.0
2005-12-19 12:10:00,116.26,116.313,116.254,116.261,1327599999.0
2005-12-19 12:15:00,116.262,116.326,116.238,116.305,981200000.0
2005-12-19 12:20:00,116.304,116.368,116.27,116.303,1090899999.0
2005-12-19 12:25:00,116.292,116.362,116.292,116.36,1149699999.0
2005-12-19 12:30:00,116.36,116.398,116.336,116.336,1075699998.0
2005-12-19 12:35:00,116.337,116.358,116.312,116.312,896500005.0
2005-12-19 12:40:00,116.311,116.311,116.253,116.253,1108000011.0
2005-12-19 12:45:00,116.269,116.282,116.257,116.263,1714500005.0
2005-12-19 12:50:00,116.255,116.302,116.255,116.284,733599996.0
2005-12-19 12:55:00,116.287,116.294,116.244,116.248,1327499996.0
2005-12-19 13:00:00,116.238,116.238,116.19,116.237,811499998.0
2005-12-19 13:05:00,116.239,116.242,116.195,116.209,581799997.0
2005-12-19 13:10:00,116.221,116.221,116.185,116.193,1052800002.0
2005-12-19 13:15:00,116.193,116.199,116.153,116.16,1411699996.0
2005-12-19 13:20:00,116.158,116.178,116.066,116.081,1108899994.0
2005-12-19 13:25:00,116.073,116.092,116.037,116.092,997799996.0
2005-12-19 13:30:00,116.1,116.221,116.1,116.142,1358500001.0
2005-12-19 13:35:00,116.138,116.203,116.138,116.197,1137000004.0
2005-12-19 13:40:00,116.2,116.237,116.193,116.212,971799990.0
2005-12-19 13:45:00,116.21,116.215,116.132,116.148,1109400003.0
2005-12-19 13:50:00,116.155,116.158,116.103,116.131,1131899998.0
2005-12-19 13:55:00,116.13,116.148,116.122,116.135,1119900012.0
2005-12-19 14:00:00,116.138,116.145,116.122,116.14,1245100002.0
2005-12-19 14:05:00,116.14,116.145,116.112,116.125,1098599998.0
2005-12-19 14:10:00,116.138,116.149,116.124,116.13,982500002.0
2005-12-19 14:15:00,116.138,116.14,116.11,116.124,1164500001.0
2005-12-19 14:20:00,116.115,116.173,116.104,116.165,1009699999.0
2005-12-19 14:25:00,116.175,116.202,116.17,116.199,1173899997.0
2005-12-19 14:30:00,116.205,116.211,116.173,116.201,855099995.0
2005-12-19 14:35:00,116.199,116.249,116.197,116.24,1124600013.0
2005-12-19 14:40:00,116.238,116.25,116.156,116.156,1180000002.0
2005-12-19 14:45:00,116.164,116.23,116.164,116.223,485399996.0
2005-12-19 14:50:00,116.223,116.282,116.211,116.26,1036899987.0
2005-12-19 14:55:00,116.262,116.274,116.213,116.218,1078900000.0
2005-12-19 15:00:00,116.218,116.245,116.215,116.238,842900001.0
2005-12-19 15:05:00,116.245,116.262,116.229,116.262,926300011.0
2005-12-19 15:10:00,116.267,116.28,116.247,116.253,1287400009.0
2005-12-19 15:15:00,116.238,116.294,116.236,116.25,1093499999.0
2005-12-19 15:20:00,116.25,116.25,116.194,116.218,1539800010.0
2005-12-19 15:25:00,116.215,116.228,116.179,116.183,1104000008.0
2005-12-19 15:30:00,116.188,116.221,116.188,116.211,736999998.0
2005-12-19 15:35:00,116.21,116.21,116.135,116.149,972300001.0
2005-12-19 15:40:00,116.151,116.163,116.114,116.114,1331099993.0
2005-12-19 15:45:00,116.118,116.143,116.102,116.143,1171699999.0
2005-12-19 15:50:00,116.148,116.154,116.115,116.115,1002800002.0
2005-12-19 15:55:00,116.114,116.135,116.108,116.124,1056400010.0
2005-12-19 16:00:00,116.126,116.143,116.118,116.129,948800003.0
2005-12-19 16:05:00,116.133,116.148,116.108,116.108,878200007.0
2005-12-19 16:10:00,116.112,116.132,116.091,116.132,799600000.0
2005-12-19 16:15:00,116.134,116.145,116.127,116.127,1020099998.0
2005-12-19 16:20:00,116.137,116.143,116.096,116.099,1046200004.0
2005-12-19 16:25:00,116.103,116.192,116.093,116.187,1150499994.0
2005-12-19 16:30:00,116.179,116.198,116.151,116.169,980300010.0
2005-12-19 16:35:00,116.177,116.21,116.166,116.19,1025899995.0
2005-12-19 16:40:00,116.186,116.186,116.091,116.093,876699990.0
2005-12-19 16:45:00,116.087,116.092,116.046,116.046,1040499997.0
2005-12-19 16:50:00,116.035,116.04,115.972,116.04,1130200007.0
2005-12-19 16:55:00,116.037,116.052,115.95,115.97,1356500001.0
2005-12-19 17:00:00,115.98,116.01,115.945,115.996,1085799995.0
2005-12-19 17:05:00,115.99,115.995,115.959,115.983,1095600001.0
2005-12-19 17:10:00,115.996,116.01,115.931,115.931,1110800003.0
2005-12-19 17:15:00,115.935,115.967,115.927,115.952,1007000003.0
2005-12-19 17:20:00,115.961,115.961,115.933,115.943,941199990.0
2005-12-19 17:25:00,115.944,116.059,115.941,116.059,1225999991.0
2005-12-19 17:30:00,116.061,116.115,116.053,116.096,1278300003.0
2005-12-19 17:35:00,116.105,116.105,116.056,116.059,1054600007.0
2005-12-19 17:40:00,116.04,116.071,116.02,116.063,955900004.0
2005-12-19 17:45:00,116.062,116.073,115.927,115.934,762900008.0
2005-12-19 17:50:00,115.942,115.99,115.92,115.94,1248800001.0
2005-12-19 17:55:00,115.946,116.065,115.946,116.034,986299993.0
2005-12-19 18:00:00,116.021,116.038,115.96,116.008,8723299982.0
2005-12-19 18:05:00,116.0,116.02,115.99,116.0,9960999965.0
2005-12-19 18:10:00,115.99,116.053,115.99,116.0,8162799978.0
2005-12-19 18:15:00,116.01,116.042,115.96,115.96,8185099980.0
2005-12-19 18:20:00,115.97,115.99,115.96,115.99,10532999985.0
2005-12-19 18:25:00,115.97,116.035,115.95,115.95,9762999985.0
2005-12-19 18:30:00,116.02,116.025,115.95,115.96,8602199992.0
2005-12-19 18:35:00,115.95,115.996,115.95,115.958,6600600018.0
2005-12-19 18:40:00,115.952,115.973,115.939,115.958,6934100024.0
2005-12-19 18:45:00,115.957,115.967,115.925,115.966,5929600034.0
2005-12-19 18:50:00,115.974,115.996,115.969,115.981,8526799988.0
2005-12-19 18:55:00,115.978,116.001,115.97,116.001,6191899983.0
2005-12-19 19:00:00,116.004,116.032,115.968,115.994,4323900010.0
2005-12-19 19:05:00,115.998,116.011,115.985,115.997,6152800015.0
2005-12-19 19:10:00,115.996,116.024,115.994,115.999,3975499966.0
2005-12-19 19:15:00,115.995,115.995,115.939,115.95,5898500006.0
2005-12-19 19:20:00,115.952,116.0,115.952,115.985,5334799995.0
2005-12-19 19:25:00,115.985,116.03,115.957,115.957,7299200009.0
2005-12-19 19:30:00,115.952,115.975,115.949,115.965,6498600002.0
2005-12-19 19:35:00,115.963,115.967,115.953,115.957,4078800010.0
2005-12-19 19:40:00,115.957,115.963,115.89,115.902,4584500008.0
2005-12-19 19:45:00,115.902,115.933,115.885,115.933,4915000008.0
2005-12-19 19:50:00,115.94,115.991,115.94,115.99,5226100010.0
2005-12-19 19:55:00,115.99,116.013,115.973,115.995,4208199993.0
2005-12-19 20:00:00,115.995,115.995,115.96,115.975,3800300003.0
2005-12-19 20:05:00,115.973,116.058,115.973,116.057,5451299999.0
2005-12-19 20:10:00,116.063,116.063,116.02,116.045,6042699990.0
2005-12-19 20:15:00,116.043,116.05,116.029,116.043,4990100001.0
2005-12-19 20:20:00,116.039,116.045,116.003,116.007,4919599984.0
2005-12-19 20:25:00,116.015,116.035,116.01,116.035,3482099985.0
2005-12-19 20:30:00,116.062,116.062,116.002,116.006,3141599999.0
2005-12-19 20:35:00,116.007,116.041,115.995,116.013,3725199995.0
2005-12-19 20:40:00,116.0,116.024,115.97,116.024,6447200000.0
2005-12-19 20:45:00,116.025,116.034,116.017,116.02,7115700001.0
2005-12-19 20:50:00,116.022,116.035,116.013,116.017,4296700025.0
2005-12-19 20:55:00,116.02,116.026,115.96,116.01,8565599978.0
2005-12-19 21:00:00,116.015,116.015,115.995,116.003,5914499997.0
2005-12-19 21:05:00,116.005,116.008,115.995,116.005,4328900010.0
2005-12-19 21:10:00,116.005,116.049,115.995,116.033,3435499995.0
2005-12-19 21:15:00,116.03,116.045,116.015,116.033,6785600042.0
2005-12-19 21:20:00,116.033,116.038,116.016,116.03,7271500002.0
2005-12-19 21:25:00,116.03,116.038,115.995,115.997,4344599989.0
2005-12-19 21:30:00,116.0,116.011,115.924,115.966,2797500008.0
2005-12-19 21:35:00,115.977,115.998,115.936,115.962,2280599999.0
2005-12-19 21:40:00,115.97,115.995,115.962,115.975,4030400006.0
2005-12-19 21:45:00,115.972,115.975,115.943,115.966,3902499987.0
2005-12-19 21:50:00,115.967,115.972,115.946,115.965,1889100010.0
2005-12-19 21:55:00,115.961,115.99,115.953,115.988,1820699999.0
2005-12-19 22:00:00,115.992,116.01,115.971,115.983,3701700010.0
2005-12-19 22:05:00,115.992,115.995,115.965,115.995,1051900000.0
2005-12-19 22:10:00,116.003,116.003,115.985,115.994,1490899999.0
2005-12-19 22:15:00,115.998,116.005,115.985,115.995,2002499988.0
2005-12-19 22:20:00,115.992,116.028,115.989,115.998,1101200009.0
2005-12-19 22:25:00,116.001,116.001,115.969,115.983,2003900005.0
2005-12-19 22:30:00,115.99,116.024,115.969,115.969,2488299995.0
2005-12-19 22:35:00,115.975,116.022,115.975,116.01,2126699999.0
2005-12-19 22:40:00,116.01,116.055,116.002,116.05,1821599998.0
2005-12-19 22:45:00,116.057,116.06,116.03,116.04,1457800007.0
2005-12-19 22:50:00,116.035,116.045,116.023,116.026,1440399991.0
2005-12-19 22:55:00,116.027,116.033,116.0,116.005,1761300007.0
2005-12-19 23:00:00,116.004,116.044,116.004,116.037,1264700011.0
2005-12-19 23:05:00,116.037,116.055,116.037,116.04,1160500006.0
2005-12-19 23:10:00,116.04,116.055,116.036,116.042,1048099997.0
2005-12-19 23:15:00,116.038,116.059,116.035,116.058,885900000.0
2005-12-19 23:20:00,116.06,116.067,116.055,116.06,887399994.0
2005-12-19 23:25:00,116.065,116.075,116.057,116.07,1228700013.0
2005-12-19 23:30:00,116.076,116.094,116.067,116.094,914000006.0
2005-12-19 23:35:00,116.091,116.115,116.08,116.115,870100004.0
2005-12-19 23:40:00,116.11,116.118,116.102,116.102,1076100001.0
2005-12-19 23:45:00,116.105,116.133,116.097,116.119,1063300007.0
2005-12-19 23:50:00,116.112,116.127,116.094,116.118,918399991.0
2005-12-19 23:55:00,116.12,116.125,116.093,116.095,996100002.0
2005-12-20 00:00:00,116.115,116.169,116.115,116.13,1107500012.0
2005-12-20 00:05:00,116.132,116.148,116.098,116.1,1437000005.0
2005-12-20 00:10:00,116.102,116.13,116.048,116.06,1287200014.0
2005-12-20 00:15:00,116.055,116.101,116.039,116.052,1353199993.0
2005-12-20 00:20:00,116.074,116.079,116.03,116.052,1382100007.0
2005-12-20 00:25:00,116.063,116.083,116.035,116.071,1097599993.0
2005-12-20 00:30:00,116.08,116.116,116.061,116.069,927200015.0
2005-12-20 00:35:00,116.065,116.145,116.063,116.145,1542100003.0
2005-12-20 00:40:00,116.148,116.171,116.135,116.166,1278199996.0
2005-12-20 00:45:00,116.172,116.189,116.143,116.187,1183099999.0
2005-12-20 00:50:00,116.179,116.198,116.177,116.19,960400006.0
2005-12-20 00:55:00,116.192,116.203,116.176,116.195,818299997.0
2005-12-20 01:00:00,116.188,116.197,116.177,116.185,992399994.0
2005-12-20 01:05:00,116.189,116.205,116.189,116.2,983500001.0
2005-12-20 01:10:00,116.202,116.202,116.07,116.119,816100004.0
2005-12-20 01:15:00,116.128,116.142,116.101,116.142,1327999997.0
2005-12-20 01:20:00,116.147,116.165,116.138,116.165,830400009.0
2005-12-20 01:25:00,116.158,116.199,116.144,116.178,859699998.0
2005-12-20 01:30:00,116.165,116.202,116.165,116.172,1187900001.0
2005-12-20 01:35:00,116.168,116.168,116.139,116.158,1169099988.0
2005-12-20 01:40:00,116.161,116.161,116.109,116.123,957299998.0
2005-12-20 01:45:00,116.127,116.143,116.12,116.128,993099998.0
2005-12-20 01:50:00,116.118,116.123,116.083,116.095,1040400000.0
2005-12-20 01:55:00,116.103,116.119,116.067,116.067,1227700000.0
2005-12-20 02:00:00,116.066,116.067,116.008,116.008,1393200000.0
2005-12-20 02:05:00,115.99,115.996,115.953,115.973,1055599988.0
2005-12-20 02:10:00,115.974,116.063,115.974,116.052,1334799997.0
2005-12-20 02:15:00,116.052,116.148,116.043,116.141,1026000002.0
2005-12-20 02:20:00,116.14,116.159,116.13,116.135,1094999996.0
2005-12-20 02:25:00,116.13,116.148,116.11,116.14,742999992.0
2005-12-20 02:30:00,116.145,116.158,116.122,116.137,1134500011.0
2005-12-20 02:35:00,116.131,116.215,116.131,116.215,1407000008.0
2005-12-20 02:40:00,116.226,116.261,116.22,116.234,1189299996.0
2005-12-20 02:45:00,116.233,116.245,116.207,116.22,1046500003.0
2005-12-20 02:50:00,116.22,116.261,116.22,116.25,1183400000.0
2005-12-20 02:55:00,116.246,116.246,116.222,116.228,1136700000.0
2005-12-20 03:00:00,116.227,116.252,116.227,116.239,923400016.0
2005-12-20 03:05:00,116.24,116.371,116.24,116.348,1398399998.0
2005-12-20 03:10:00,116.325,116.325,116.25,116.251,924599991.0
2005-12-20 03:15:00,116.248,116.297,116.217,116.285,1107100012.0
2005-12-20 03:20:00,116.304,116.461,116.304,116.461,1361899990.0
2005-12-20 03:25:00,116.46,116.476,116.422,116.433,1497599994.0
2005-12-20 03:30:00,116.428,116.462,116.404,116.409,1406600009.0
2005-12-20 03:35:00,116.4,116.457,116.4,116.451,645299995.0
2005-12-20 03:40:00,116.455,116.51,116.432,116.51,1082299996.0
2005-12-20 03:45:00,116.517,116.52,116.416,116.418,1137100019.0
2005-12-20 03:50:00,116.432,116.447,116.409,116.443,1310900002.0
2005-12-20 03:55:00,116.438,116.438,116.339,116.339,1081200004.0
2005-12-20 04:00:00,116.334,116.414,116.329,116.39,1014999992.0
2005-12-20 04:05:00,116.383,116.39,116.349,116.378,1581900015.0
2005-12-20 04:10:00,116.383,116.396,116.379,116.385,842799997.0
2005-12-20 04:15:00,116.385,116.395,116.375,116.385,1122700006.0
2005-12-20 04:20:00,116.385,116.385,116.378,116.385,1139199990.0
2005-12-20 04:25:00,116.38,116.385,116.355,116.359,1178200008.0
2005-12-20 04:30:00,116.35,116.372,116.347,116.358,932700009.0
2005-12-20 04:35:00,116.358,116.361,116.337,116.35,982799998.0
2005-12-20 04:40:00,116.355,116.384,116.349,116.36,763600005.0
2005-12-20 04:45:00,116.367,116.375,116.356,116.367,1137200004.0
2005-12-20 04:50:00,116.37,116.411,116.37,116.411,531800005.0
2005-12-20 04:55:00,116.416,116.484,116.405,116.484,959199992.0
2005-12-20 05:00:00,116.487,116.682,116.487,116.68,1033499999.0
2005-12-20 05:05:00,116.679,116.679,116.605,116.625,1364300018.0
2005-12-20 05:10:00,116.63,116.647,116.62,116.639,870000000.0
2005-12-20 05:15:00,116.623,116.631,116.569,116.608,1219799988.0
2005-12-20 05:20:00,116.619,116.646,116.61,116.641,1213699998.0
2005-12-20 05:25:00,116.641,116.687,116.633,116.644,1038900003.0
2005-12-20 05:30:00,116.646,116.694,116.643,116.679,1667200003.0
2005-12-20 05:35:00,116.689,116.698,116.67,116.687,973500009.0
2005-12-20 05:40:00,116.683,116.737,116.671,116.717,1277099989.0
2005-12-20 05:45:00,116.706,116.731,116.68,116.728,926199997.0
2005-12-20 05:50:00,116.73,116.764,116.72,116.742,758100005.0
2005-12-20 05:55:00,116.737,116.776,116.735,116.764,1152699995.0
2005-12-20 06:00:00,116.755,116.756,116.738,116.741,821099990.0
2005-12-20 06:05:00,116.752,116.761,116.713,116.717,792200006.0
2005-12-20 06:10:00,116.721,116.721,116.695,116.698,1068300002.0
2005-12-20 06:15:00,116.7,116.701,116.613,116.636,594199995.0
2005-12-20 06:20:00,116.645,116.675,116.642,116.647,1090200003.0
2005-12-20 06:25:00,116.647,116.69,116.639,116.68,1306300005.0
2005-12-20 06:30:00,116.683,116.732,116.683,116.729,1308300007.0
2005-12-20 06:35:00,116.732,116.732,116.671,116.678,1387499996.0
2005-12-20 06:40:00,116.683,116.723,116.673,116.718,1108600014.0
2005-12-20 06:45:00,116.712,116.722,116.661,116.665,1089900011.0
2005-12-20 06:50:00,116.662,116.68,116.653,116.674,972699998.0
2005-12-20 06:55:00,116.668,116.67,116.562,116.625,1076200006.0
2005-12-20 07:00:00,116.613,116.658,116.611,116.634,992899997.0
2005-12-20 07:05:00,116.629,116.667,116.605,116.66,996700011.0
2005-12-20 07:10:00,116.659,116.684,116.645,116.672,1023899998.0
2005-12-20 07:15:00,116.673,116.673,116.625,116.637,1064099991.0
2005-12-20 07:20:00,116.634,116.634,116.607,116.61,1038100005.0
2005-12-20 07:25:00,116.607,116.625,116.601,116.607,1123600009.0
2005-12-20 07:30:00,116.599,116.631,116.575,116.58,1508700000.0
2005-12-20 07:35:00,116.566,116.65,116.566,116.645,1124300009.0
2005-12-20 07:40:00,116.645,116.657,116.636,116.636,966599995.0
2005-12-20 07:45:00,116.63,116.632,116.566,116.592,1071199995.0
2005-12-20 07:50:00,116.593,116.623,116.593,116.614,955699996.0
2005-12-20 07:55:00,116.615,116.615,116.586,116.595,1275700007.0
2005-12-20 08:00:00,116.589,116.61,116.582,116.582,977300001.0
2005-12-20 08:05:00,116.59,116.621,116.585,116.603,1489900012.0
2005-12-20 08:10:00,116.597,116.599,116.538,116.563,1133399994.0
2005-12-20 08:15:00,116.56,116.599,116.56,116.573,1340599982.0
2005-12-20 08:20:00,116.568,116.574,116.542,116.55,1016299992.0
2005-12-20 08:25:00,116.554,116.589,116.541,116.566,1129299993.0
2005-12-20 08:30:00,116.562,116.562,116.507,116.514,1179000008.0
2005-12-20 08:35:00,116.525,116.541,116.512,116.537,1017700006.0
2005-12-20 08:40:00,116.543,116.549,116.528,116.547,1245699997.0
2005-12-20 08:45:00,116.546,116.574,116.544,116.567,1084100001.0
2005-12-20 08:50:00,116.566,116.572,116.548,116.564,1195700007.0
2005-12-20 08:55:00,116.558,116.581,116.55,116.577,1054100002.0
2005-12-20 09:00:00,116.582,116.582,116.563,116.576,688000007.0
2005-12-20 09:05:00,116.582,116.658,116.553,116.658,1086399998.0
2005-12-20 09:10:00,116.659,116.719,116.65,116.719,1100100006.0
2005-12-20 09:15:00,116.723,116.741,116.697,116.714,866300006.0
2005-12-20 09:20:00,116.709,116.722,116.692,116.702,958600006.0
2005-12-20 09:25:00,116.698,116.698,116.625,116.629,961699988.0
2005-12-20 09:30:00,116.642,116.675,116.642,116.65,881100002.0
2005-12-20 09:35:00,116.643,116.643,116.6,116.606,975399989.0
2005-12-20 09:40:00,116.618,116.634,116.606,116.61,1029400001.0
2005-12-20 09:45:00,116.612,116.623,116.596,116.623,1181799993.0
2005-12-20 09:50:00,116.625,116.672,116.625,116.635,1270000001.0
2005-12-20 09:55:00,116.645,116.651,116.631,116.645,990399991.0
2005-12-20 10:00:00,116.65,116.661,116.621,116.624,1188999999.0
2005-12-20 10:05:00,116.622,116.631,116.606,116.612,1406900005.0
2005-12-20 10:10:00,116.615,116.62,116.592,116.606,1325400007.0
2005-12-20 10:15:00,116.605,116.642,116.597,116.625,1517400010.0
2005-12-20 10:20:00,116.631,116.631,116.581,116.586,1214200006.0
2005-12-20 10:25:00,116.591,116.603,116.543,116.551,642199998.0
2005-12-20 10:30:00,116.55,116.552,116.515,116.549,871900002.0
2005-12-20 10:35:00,116.55,116.555,116.527,116.529,1045699997.0
2005-12-20 10:40:00,116.515,116.515,116.483,116.495,1084400004.0
2005-12-20 10:45:00,116.504,116.556,116.497,116.556,1147100020.0
2005-12-20 10:50:00,116.553,116.596,116.545,116.596,1304900011.0
2005-12-20 10:55:00,116.598,116.614,116.575,116.575,1100300002.0
2005-12-20 11:00:00,116.581,116.588,116.572,116.586,1234500014.0
2005-12-20 11:05:00,116.588,116.671,116.588,116.662,1088499996.0
2005-12-20 11:10:00,116.665,116.671,116.627,116.659,1231200000.0
2005-12-20 11:15:00,116.65,116.665,116.54,116.54,853699990.0
2005-12-20 11:20:00,116.55,116.588,116.546,116.58,1058199999.0
2005-12-20 11:25:00,116.577,116.625,116.573,116.59,934699999.0
2005-12-20 11:30:00,116.595,116.653,116.595,116.642,741200006.0
2005-12-20 11:35:00,116.652,116.665,116.605,116.608,918000010.0
2005-12-20 11:40:00,116.604,116.617,116.516,116.531,841200005.0
2005-12-20 11:45:00,116.537,116.542,116.495,116.503,1148899995.0
2005-12-20 11:50:00,116.501,116.572,116.5,116.572,1308100008.0
2005-12-20 11:55:00,116.57,116.57,116.488,116.489,1353900010.0
2005-12-20 12:00:00,116.476,116.476,116.39,116.418,796899999.0
2005-12-20 12:05:00,116.435,116.474,116.373,116.382,1251099984.0
2005-12-20 12:10:00,116.39,116.43,116.385,116.4,1020800002.0
2005-12-20 12:15:00,116.407,116.41,116.371,116.393,1128099996.0
2005-12-20 12:20:00,116.397,116.418,116.375,116.396,1153399997.0
2005-12-20 12:25:00,116.388,116.41,116.38,116.4,1220899987.0
2005-12-20 12:30:00,116.401,116.427,116.388,116.412,941600003.0
2005-12-20 12:35:00,116.413,116.413,116.381,116.382,1186800000.0
2005-12-20 12:40:00,116.387,116.431,116.387,116.403,911300000.0
2005-12-20 12:45:00,116.412,116.426,116.39,116.4,1399999998.0
2005-12-20 12:50:00,116.4,116.428,116.4,116.415,1309000001.0
2005-12-20 12:55:00,116.41,116.41,116.383,116.397,1011800001.0
2005-12-20 13:00:00,116.4,116.406,116.349,116.367,1144399999.0
2005-12-20 13:05:00,116.368,116.382,116.354,116.371,748199997.0
2005-12-20 13:10:00,116.373,116.414,116.366,116.402,1109300005.0
2005-12-20 13:15:00,116.402,116.419,116.391,116.4,1028200005.0
2005-12-20 13:20:00,116.4,116.41,116.364,116.38,1149299996.0
2005-12-20 13:25:00,116.382,116.426,116.37,116.416,892100004.0
2005-12-20 13:30:00,116.417,116.429,116.4,116.405,1666099997.0
2005-12-20 13:35:00,116.406,116.427,116.402,116.422,1098300010.0
2005-12-20 13:40:00,116.423,116.432,116.403,116.41,1221900008.0
2005-12-20 13:45:00,116.408,116.453,116.4,116.453,1232000007.0
2005-12-20 13:50:00,116.466,116.545,116.46,116.539,1054100001.0
2005-12-20 13:55:00,116.535,116.535,116.503,116.505,1297800008.0
2005-12-20 14:00:00,116.508,116.557,116.506,116.545,1184199994.0
2005-12-20 14:05:00,116.545,116.545,116.483,116.505,1414800006.0
2005-12-20 14:10:00,116.502,116.525,116.494,116.502,1210300000.0
2005-12-20 14:15:00,116.507,116.537,116.505,116.527,1032300004.0
2005-12-20 14:20:00,116.522,116.558,116.513,116.533,1316399992.0
2005-12-20 14:25:00,116.543,116.567,116.524,116.533,1133800001.0
2005-12-20 14:30:00,116.53,116.552,116.42,116.431,1011799998.0
2005-12-20 14:35:00,116.432,116.459,116.407,116.419,1017900004.0
2005-12-20 14:40:00,116.418,116.507,116.418,116.502,1278100004.0
2005-12-20 14:45:00,116.505,116.52,116.481,116.491,926999994.0
2005-12-20 14:50:00,116.491,116.508,116.46,116.487,871900004.0
2005-12-20 14:55:00,116.502,116.568,116.502,116.522,765700000.0
2005-12-20 15:00:00,116.514,116.549,116.497,116.54,790599992.0
2005-12-20 15:05:00,116.542,116.551,116.52,116.522,1317299999.0
2005-12-20 15:10:00,116.52,116.565,116.52,116.562,1101299999.0
2005-12-20 15:15:00,116.559,116.57,116.523,116.523,1060799994.0
2005-12-20 15:20:00,116.515,116.521,116.486,116.498,1595299991.0
2005-12-20 15:25:00,116.505,116.539,116.493,116.524,1088599989.0
2005-12-20 15:30:00,116.515,116.598,116.504,116.597,1029500003.0
2005-12-20 15:35:00,116.61,116.689,116.599,116.681,1142100001.0
2005-12-20 15:40:00,116.685,116.689,116.635,116.635,1308799994.0
2005-12-20 15:45:00,116.63,116.635,116.572,116.59,1063200007.0
2005-12-20 15:50:00,116.59,116.695,116.576,116.672,1026099995.0
2005-12-20 15:55:00,116.669,116.707,116.652,116.658,971100005.0
2005-12-20 16:00:00,116.664,116.67,116.608,116.635,1162400009.0
2005-12-20 16:05:00,116.642,116.659,116.628,116.647,836800002.0
2005-12-20 16:10:00,116.658,116.678,116.607,116.609,1105800004.0
2005-12-20 16:15:00,116.607,116.659,116.607,116.655,1048000013.0
2005-12-20 16:20:00,116.662,116.679,116.645,116.677,1156499999.0
2005-12-20 16:25:00,116.692,116.735,116.68,116.68,924500006.0
2005-12-20 16:30:00,116.673,116.678,116.64,116.642,1015199989.0
2005-12-20 16:35:00,116.65,116.706,116.643,116.643,1365900012.0
2005-12-20 16:40:00,116.644,116.736,116.644,116.736,699199996.0
2005-12-20 16:45:00,116.732,116.747,116.715,116.72,894699996.0
2005-12-20 16:50:00,116.725,116.756,116.714,116.734,1202000000.0
2005-12-20 16:55:00,116.735,116.789,116.735,116.77,1224600015.0
2005-12-20 17:00:00,116.77,116.926,116.77,116.909,1510600008.0
2005-12-20 17:05:00,116.903,116.911,116.861,116.903,1001599993.0
2005-12-20 17:10:00,116.909,116.909,116.851,116.851,1557700009.0
2005-12-20 17:15:00,116.842,116.853,116.72,116.723,1075600008.0
2005-12-20 17:20:00,116.74,116.758,116.715,116.735,1062000007.0
2005-12-20 17:25:00,116.738,116.79,116.73,116.79,1033499995.0
2005-12-20 17:30:00,116.783,116.783,116.735,116.767,899100011.0
2005-12-20 17:35:00,116.768,116.824,116.762,116.794,1180800008.0
2005-12-20 17:40:00,116.775,116.777,116.711,116.752,1207900004.0
2005-12-20 17:45:00,116.74,116.838,116.73,116.823,1340100002.0
2005-12-20 17:50:00,116.828,116.852,116.818,116.842,1560299990.0
2005-12-20 17:55:00,116.832,116.916,116.832,116.907,1115499987.0
2005-12-20 18:00:00,116.893,117.02,116.865,116.97,7426899999.0
2005-12-20 18:05:00,116.97,116.99,116.95,116.95,7053999996.0
2005-12-20 18:10:00,116.95,116.96,116.799,116.93,9725000008.0
2005-12-20 18:15:00,116.94,116.95,116.861,116.95,9839299985.0
2005-12-20 18:20:00,116.94,117.0,116.94,117.0,8847499955.0
2005-12-20 18:25:00,117.0,117.07,116.846,117.07,7319299976.0
2005-12-20 18:30:00,116.899,117.08,116.883,117.05,6521000006.0
2005-12-20 18:35:00,117.07,117.08,116.87,116.918,6097300003.0
2005-12-20 18:40:00,116.915,117.05,116.876,116.938,6585800005.0
2005-12-20 18:45:00,116.948,116.992,116.93,116.972,6170700020.0
2005-12-20 18:50:00,116.98,117.026,116.971,116.973,9104800001.0
2005-12-20 18:55:00,116.972,117.046,116.972,117.008,6313900022.0
2005-12-20 19:00:00,117.007,117.024,116.937,116.971,4105499991.0
2005-12-20 19:05:00,116.974,116.988,116.937,116.937,5795799996.0
2005-12-20 19:10:00,116.934,116.98,116.929,116.929,3995900022.0
2005-12-20 19:15:00,116.929,116.943,116.913,116.937,6617000020.0
2005-12-20 19:20:00,116.944,117.21,116.933,116.988,5704200022.0
2005-12-20 19:25:00,116.985,117.25,116.985,117.068,6332900037.0
2005-12-20 19:30:00,117.064,117.081,117.057,117.065,6560099991.0
2005-12-20 19:35:00,117.065,117.067,117.04,117.062,4241700020.0
2005-12-20 19:40:00,117.067,117.082,117.044,117.068,4624700014.0
2005-12-20 19:45:00,117.083,117.083,117.051,117.055,4492500013.0
2005-12-20 19:50:00,117.049,117.049,117.015,117.041,5191399993.0
2005-12-20 19:55:00,117.036,117.081,117.016,117.081,4372699993.0
2005-12-20 20:00:00,117.08,117.185,117.048,117.173,3581499994.0
2005-12-20 20:05:00,117.169,117.183,117.133,117.17,5591899988.0
2005-12-20 20:10:00,117.172,117.172,117.08,117.165,5874200010.0
2005-12-20 20:15:00,117.164,117.22,117.145,117.197,4733399997.0
2005-12-20 20:20:00,117.193,117.231,117.179,117.197,4570200001.0
2005-12-20 20:25:00,117.209,117.279,117.16,117.16,7338200015.0
2005-12-20 20:30:00,117.15,117.242,117.15,117.225,7794999978.0
2005-12-20 20:35:00,117.22,117.22,117.172,117.185,3589699988.0
2005-12-20 20:40:00,117.2,117.2,117.147,117.163,5905299991.0
2005-12-20 20:45:00,117.161,117.166,117.119,117.149,7951099968.0
2005-12-20 20:50:00,117.15,117.186,117.15,117.178,4214100016.0
2005-12-20 20:55:00,117.177,117.177,117.05,117.05,6712300030.0
2005-12-20 21:00:00,117.08,117.199,117.05,117.185,5214100001.0
2005-12-20 21:05:00,117.185,117.191,117.12,117.12,3915699988.0
2005-12-20 21:10:00,117.111,117.111,117.077,117.1,3910200042.0
2005-12-20 21:15:00,117.1,117.118,117.095,117.115,6300999986.0
2005-12-20 21:20:00,117.113,117.146,117.086,117.12,7157500034.0
2005-12-20 21:25:00,117.125,117.172,117.118,117.149,4925100013.0
2005-12-20 21:30:00,117.15,117.17,117.144,117.149,3020700021.0
2005-12-20 21:35:00,117.158,117.201,117.158,117.195,1973099998.0
2005-12-20 21:40:00,117.203,117.203,117.171,117.184,4256000013.0
2005-12-20 21:45:00,117.187,117.193,117.115,117.127,3311900006.0
2005-12-20 21:50:00,117.126,117.145,117.089,117.089,1810900010.0
2005-12-20 21:55:00,117.087,117.102,117.049,117.052,1987799999.0
2005-12-20 22:00:00,117.049,117.073,117.049,117.068,3759100020.0
2005-12-20 22:05:00,117.071,117.087,117.065,117.07,1288600004.0
2005-12-20 22:10:00,117.075,117.075,117.038,117.038,1716800004.0
2005-12-20 22:15:00,117.043,117.111,117.041,117.111,2199100002.0
2005-12-20 22:20:00,117.12,117.125,117.095,117.105,1278300006.0
2005-12-20 22:25:00,117.115,117.132,117.102,117.103,1676900002.0
2005-12-20 22:30:00,117.098,117.112,117.08,117.103,3051599994.0
2005-12-20 22:35:00,117.11,117.121,117.105,117.117,1662000005.0
2005-12-20 22:40:00,117.12,117.126,117.11,117.112,1544699999.0
2005-12-20 22:45:00,117.118,117.139,117.102,117.11,1382000000.0
2005-12-20 22:50:00,117.107,117.125,117.1,117.11,1962199992.0
2005-12-20 22:55:00,117.115,117.133,117.09,117.095,1716500004.0
2005-12-20 23:00:00,117.095,117.118,117.095,117.105,1075699992.0
2005-12-20 23:05:00,117.112,117.127,117.108,117.12,1019100008.0
2005-12-20 23:10:00,117.12,117.125,117.105,117.119,953899991.0
2005-12-20 23:15:00,117.116,117.12,117.095,117.108,986099992.0
2005-12-20 23:20:00,117.11,117.122,117.105,117.11,976199997.0
2005-12-20 23:25:00,117.115,117.115,117.101,117.108,1088899999.0
2005-12-20 23:30:00,117.113,117.125,117.105,117.125,1073000000.0
2005-12-20 23:35:00,117.123,117.13,117.103,117.111,1138599999.0
2005-12-20 23:40:00,117.11,117.145,117.105,117.115,1160900007.0
2005-12-20 23:45:00,117.116,117.172,117.116,117.168,813100004.0
2005-12-20 23:50:00,117.172,117.229,117.165,117.218,1403100002.0
2005-12-20 23:55:00,117.207,117.225,117.184,117.215,833300000.0
2005-12-21 00:00:00,117.227,117.23,117.176,117.187,1207400010.0
2005-12-21 00:05:00,117.19,117.211,117.141,117.162,1306000005.0
2005-12-21 00:10:00,117.153,117.181,117.12,117.151,1373699999.0
2005-12-21 00:15:00,117.158,117.164,117.102,117.115,1614000005.0
2005-12-21 00:20:00,117.1,117.138,117.094,117.125,1059100005.0
2005-12-21 00:25:00,117.113,117.187,117.1,117.111,1384699997.0
2005-12-21 00:30:00,117.095,117.095,117.077,117.087,1023699995.0
2005-12-21 00:35:00,117.086,117.103,117.078,117.085,1430399984.0
2005-12-21 00:40:00,117.091,117.091,117.042,117.059,1181200003.0
2005-12-21 00:45:00,117.067,117.069,117.047,117.062,916799998.0
2005-12-21 00:50:00,117.065,117.092,117.055,117.088,847400007.0
2005-12-21 00:55:00,117.095,117.125,117.093,117.121,1077699999.0
2005-12-21 01:00:00,117.127,117.227,117.127,117.226,1108800003.0
2005-12-21 01:05:00,117.22,117.285,117.216,117.265,1161699989.0
2005-12-21 01:10:00,117.27,117.299,117.254,117.279,1190999999.0
2005-12-21 01:15:00,117.28,117.303,117.269,117.293,1240499995.0
2005-12-21 01:20:00,117.293,117.301,117.271,117.282,969999997.0
2005-12-21 01:25:00,117.275,117.285,117.214,117.227,1408100009.0
2005-12-21 01:30:00,117.22,117.255,117.22,117.236,950300003.0
2005-12-21 01:35:00,117.245,117.245,117.214,117.214,899399995.0
2005-12-21 01:40:00,117.217,117.24,117.211,117.237,878900006.0
2005-12-21 01:45:00,117.24,117.255,117.222,117.243,1149499999.0
2005-12-21 01:50:00,117.238,117.285,117.236,117.285,935599992.0
2005-12-21 01:55:00,117.285,117.287,117.246,117.257,1502799997.0
2005-12-21 02:00:00,117.262,117.27,117.182,117.182,1094500003.0
2005-12-21 02:05:00,117.176,117.176,117.093,117.098,1169800008.0
2005-12-21 02:10:00,117.083,117.098,117.061,117.065,1412199995.0
2005-12-21 02:15:00,117.063,117.09,117.043,117.08,963999996.0
2005-12-21 02:20:00,117.082,117.13,117.081,117.117,1114399999.0
2005-12-21 02:25:00,117.115,117.139,117.086,117.09,766499999.0
2005-12-21 02:30:00,117.098,117.101,116.979,117.017,1499899995.0
2005-12-21 02:35:00,117.017,117.023,116.981,117.017,891500001.0
2005-12-21 02:40:00,117.024,117.112,117.021,117.112,1286900009.0
2005-12-21 02:45:00,117.11,117.122,117.082,117.109,1719499998.0
2005-12-21 02:50:00,117.106,117.139,116.915,116.924,949699998.0
2005-12-21 02:55:00,116.926,116.967,116.913,116.926,1168699993.0
2005-12-21 03:00:00,116.92,116.925,116.837,116.863,1335200009.0
2005-12-21 03:05:00,116.868,116.875,116.813,116.818,1241699993.0
2005-12-21 03:10:00,116.817,116.844,116.817,116.827,993399995.0
2005-12-21 03:15:00,116.837,116.841,116.76,116.76,1304999998.0
2005-12-21 03:20:00,116.753,116.811,116.741,116.798,974600002.0
2005-12-21 03:25:00,116.8,116.863,116.79,116.848,1193999994.0
2005-12-21 03:30:00,116.833,116.902,116.833,116.899,1080399998.0
2005-12-21 03:35:00,116.885,116.895,116.833,116.895,1192000010.0
2005-12-21 03:40:00,116.898,116.918,116.878,116.904,1223300003.0
2005-12-21 03:45:00,116.91,116.939,116.891,116.918,1059999997.0
2005-12-21 03:50:00,116.927,116.981,116.904,116.962,1229500002.0
2005-12-21 03:55:00,116.964,117.022,116.964,117.014,849200007.0
2005-12-21 04:00:00,117.014,117.021,116.947,116.962,786899997.0
2005-12-21 04:05:00,116.967,117.012,116.964,116.98,1624500000.0
2005-12-21 04:10:00,116.985,116.999,116.961,116.979,1103000000.0
2005-12-21 04:15:00,116.973,116.976,116.916,116.918,965900003.0
2005-12-21 04:20:00,116.918,116.922,116.897,116.92,1245100001.0
2005-12-21 04:25:00,116.92,116.925,116.893,116.921,1217899991.0
2005-12-21 04:30:00,116.915,116.937,116.893,116.915,1328700003.0
2005-12-21 04:35:00,116.916,116.959,116.912,116.957,945800012.0
2005-12-21 04:40:00,116.962,116.982,116.94,116.951,755399998.0
2005-12-21 04:45:00,116.957,116.973,116.942,116.969,1168200012.0
2005-12-21 04:50:00,116.975,117.009,116.975,117.003,1085099999.0
2005-12-21 04:55:00,117.002,117.026,116.993,117.022,919200002.0
2005-12-21 05:00:00,117.028,117.041,117.015,117.033,1219099989.0
2005-12-21 05:05:00,117.036,117.043,116.964,116.969,945000002.0
2005-12-21 05:10:00,116.967,116.969,116.94,116.955,1166299999.0
2005-12-21 05:15:00,116.95,116.964,116.946,116.946,928899997.0
2005-12-21 05:20:00,116.957,116.969,116.955,116.963,1325500002.0
2005-12-21 05:25:00,116.96,116.983,116.95,116.979,1275999993.0
2005-12-21 05:30:00,116.987,117.017,116.983,117.002,1068900005.0
2005-12-21 05:35:00,117.008,117.043,117.008,117.043,645100002.0
2005-12-21 05:40:00,117.046,117.081,117.038,117.039,1338300009.0
2005-12-21 05:45:00,117.042,117.05,117.015,117.031,1113699997.0
2005-12-21 05:50:00,117.033,117.042,117.025,117.029,1104499999.0
2005-12-21 05:55:00,117.027,117.039,117.014,117.019,1268199999.0
2005-12-21 06:00:00,117.013,117.038,117.005,117.03,863999998.0
2005-12-21 06:05:00,117.037,117.054,117.03,117.054,921400003.0
2005-12-21 06:10:00,117.058,117.079,117.041,117.071,1370400016.0
2005-12-21 06:15:00,117.072,117.113,117.072,117.105,989299986.0
2005-12-21 06:20:00,117.096,117.104,117.092,117.097,1124300005.0
2005-12-21 06:25:00,117.097,117.122,117.089,117.1,1274799997.0
2005-12-21 06:30:00,117.101,117.115,117.101,117.11,1251000009.0
2005-12-21 06:35:00,117.111,117.111,117.08,117.089,1009700011.0
2005-12-21 06:40:00,117.092,117.092,117.072,117.077,1105300009.0
2005-12-21 06:45:00,117.075,117.107,117.075,117.1,1193900001.0
2005-12-21 06:50:00,117.104,117.133,117.095,117.118,1313599986.0
2005-12-21 06:55:00,117.117,117.142,117.117,117.142,962899997.0
2005-12-21 07:00:00,117.145,117.167,117.141,117.158,1047700006.0
2005-12-21 07:05:00,117.158,117.158,117.132,117.144,1077499994.0
2005-12-21 07:10:00,117.135,117.142,117.1,117.101,1099999997.0
2005-12-21 07:15:00,117.103,117.121,117.092,117.116,1014400012.0
2005-12-21 07:20:00,117.119,117.139,117.118,117.13,1020299996.0
2005-12-21 07:25:00,117.126,117.129,117.096,117.116,999400006.0
2005-12-21 07:30:00,117.107,117.11,117.072,117.105,1523100016.0
2005-12-21 07:35:00,117.094,117.1,117.074,117.086,857200007.0
2005-12-21 07:40:00,117.089,117.118,117.077,117.096,1089500001.0
2005-12-21 07:45:00,117.091,117.129,117.09,117.116,891499983.0
2005-12-21 07:50:00,117.112,117.159,117.112,117.136,764899997.0
2005-12-21 07:55:00,117.133,117.143,117.121,117.128,1022499995.0
2005-12-21 08:00:00,117.132,117.169,117.132,117.167,924300006.0
2005-12-21 08:05:00,117.174,117.174,117.13,117.136,1062399994.0
2005-12-21 08:10:00,117.135,117.169,117.135,117.161,1304799992.0
2005-12-21 08:15:00,117.17,117.214,117.17,117.199,1148499996.0
2005-12-21 08:20:00,117.195,117.219,117.164,117.164,1415800001.0
2005-12-21 08:25:00,117.166,117.184,117.155,117.166,868500005.0
2005-12-21 08:30:00,117.16,117.162,117.082,117.082,1250900007.0
2005-12-21 08:35:00,117.092,117.141,117.088,117.123,989499996.0
2005-12-21 08:40:00,117.133,117.142,117.111,117.111,866400007.0
2005-12-21 08:45:00,117.108,117.142,117.108,117.119,1372700021.0
2005-12-21 08:50:00,117.117,117.128,117.067,117.075,1372300000.0
2005-12-21 08:55:00,117.07,117.077,117.012,117.022,931799994.0
2005-12-21 09:00:00,117.025,117.072,117.022,117.022,918900001.0
2005-12-21 09:05:00,117.028,117.069,117.012,117.038,917100000.0
2005-12-21 09:10:00,117.03,117.065,117.03,117.048,1404999997.0
2005-12-21 09:15:00,117.06,117.06,117.02,117.022,873400006.0
2005-12-21 09:20:00,117.018,117.077,116.976,117.071,1083700002.0
2005-12-21 09:25:00,117.074,117.08,116.994,116.999,1038499999.0
2005-12-21 09:30:00,117.004,117.021,116.948,116.992,902599999.0
2005-12-21 09:35:00,116.995,117.01,116.98,117.0,1176999995.0
2005-12-21 09:40:00,117.006,117.087,116.955,117.078,1268399998.0
2005-12-21 09:45:00,117.085,117.121,117.07,117.076,1208100009.0
2005-12-21 09:50:00,117.067,117.087,117.021,117.025,844299994.0
2005-12-21 09:55:00,117.028,117.1,117.024,117.054,1006000002.0
2005-12-21 10:00:00,117.032,117.032,116.925,116.959,834100003.0
2005-12-21 10:05:00,116.963,117.021,116.954,117.018,1152499998.0
2005-12-21 10:10:00,117.023,117.057,116.98,117.056,1037000000.0
2005-12-21 10:15:00,117.058,117.058,116.972,116.98,1073599991.0
2005-12-21 10:20:00,117.0,117.019,116.979,116.985,1228700003.0
2005-12-21 10:25:00,116.988,117.007,116.976,117.0,974200009.0
2005-12-21 10:30:00,117.01,117.042,116.992,117.03,1024800002.0
2005-12-21 10:35:00,117.033,117.068,117.025,117.057,1274299997.0
2005-12-21 10:40:00,117.047,117.083,117.025,117.026,1098200002.0
2005-12-21 10:45:00,117.035,117.05,117.006,117.027,1007099993.0
2005-12-21 10:50:00,117.033,117.094,117.025,117.076,1150300008.0
2005-12-21 10:55:00,117.067,117.125,117.057,117.057,1340400005.0
2005-12-21 11:00:00,117.067,117.128,117.067,117.108,1180999995.0
2005-12-21 11:05:00,117.106,117.12,117.069,117.086,1071099989.0
2005-12-21 11:10:00,117.091,117.092,117.055,117.092,1257600007.0
2005-12-21 11:15:00,117.085,117.11,117.076,117.081,1143899999.0
2005-12-21 11:20:00,117.092,117.115,117.07,117.101,864700011.0
2005-12-21 11:25:00,117.107,117.112,117.084,117.084,889400000.0
2005-12-21 11:30:00,117.095,117.108,117.079,117.097,1230600004.0
2005-12-21 11:35:00,117.098,117.098,117.017,117.036,698200009.0
2005-12-21 11:40:00,117.024,117.024,116.964,116.989,1062100005.0
2005-12-21 11:45:00,116.998,117.005,116.959,116.959,1041999992.0
2005-12-21 11:50:00,116.965,116.983,116.95,116.972,1470300003.0
2005-12-21 11:55:00,116.972,117.008,116.959,117.0,1086599986.0
2005-12-21 12:00:00,117.002,117.009,116.987,116.987,882500004.0
2005-12-21 12:05:00,116.994,117.029,116.99,117.019,1083799999.0
2005-12-21 12:10:00,117.02,117.02,116.998,117.0,1161400000.0
2005-12-21 12:15:00,117.007,117.01,116.976,117.003,1390199988.0
2005-12-21 12:20:00,117.007,117.049,117.007,117.02,835200003.0
2005-12-21 12:25:00,117.01,117.032,116.982,117.028,1156899998.0
2005-12-21 12:30:00,117.027,117.08,117.024,117.054,1113699990.0
2005-12-21 12:35:00,117.053,117.077,117.046,117.07,1059000001.0
2005-12-21 12:40:00,117.077,117.131,117.077,117.112,1132800001.0
2005-12-21 12:45:00,117.127,117.166,117.119,117.166,1627500002.0
2005-12-21 12:50:00,117.167,117.183,117.132,117.133,790599986.0
2005-12-21 12:55:00,117.125,117.125,117.02,117.042,1437400005.0
2005-12-21 13:00:00,117.04,117.067,116.975,117.025,730899998.0
2005-12-21 13:05:00,117.032,117.039,116.994,117.028,907800002.0
2005-12-21 13:10:00,117.038,117.079,117.019,117.019,1395799994.0
2005-12-21 13:15:00,117.018,117.055,117.018,117.046,1167399990.0
2005-12-21 13:20:00,117.05,117.055,116.976,116.976,709599997.0
2005-12-21 13:25:00,116.968,117.02,116.954,117.013,1011099995.0
2005-12-21 13:30:00,117.018,117.031,116.996,117.003,1327900002.0
2005-12-21 13:35:00,117.006,117.078,117.006,117.073,1094699995.0
2005-12-21 13:40:00,117.082,117.127,117.082,117.123,1262599999.0
2005-12-21 13:45:00,117.125,117.148,117.111,117.112,1293200002.0
2005-12-21 13:50:00,117.118,117.127,117.095,117.098,1393599995.0
2005-12-21 13:55:00,117.097,117.133,117.084,117.084,1153300004.0
2005-12-21 14:00:00,117.088,117.126,117.086,117.113,1331900021.0
2005-12-21 14:05:00,117.108,117.127,117.084,117.093,894100008.0
2005-12-21 14:10:00,117.092,117.092,117.053,117.066,995499988.0
2005-12-21 14:15:00,117.078,117.218,117.067,117.213,1480799994.0
2005-12-21 14:20:00,117.222,117.255,117.209,117.236,1720500009.0
2005-12-21 14:25:00,117.245,117.27,117.241,117.25,915899999.0
2005-12-21 14:30:00,117.238,117.251,117.225,117.251,943199998.0
2005-12-21 14:35:00,117.25,117.259,117.218,117.235,997800009.0
2005-12-21 14:40:00,117.231,117.231,117.124,117.16,1073200010.0
2005-12-21 14:45:00,117.165,117.169,117.126,117.134,529699999.0
2005-12-21 14:50:00,117.14,117.152,117.109,117.11,1158900008.0
2005-12-21 14:55:00,117.103,117.11,117.056,117.074,843200001.0
2005-12-21 15:00:00,117.085,117.175,117.085,117.17,857599990.0
2005-12-21 15:05:00,117.18,117.189,117.127,117.165,893399994.0
2005-12-21 15:10:00,117.168,117.183,117.14,117.181,1139300001.0
2005-12-21 15:15:00,117.185,117.211,117.176,117.202,865300002.0
2005-12-21 15:20:00,117.207,117.216,117.194,117.202,1565399998.0
2005-12-21 15:25:00,117.202,117.21,117.188,117.19,766900010.0
2005-12-21 15:30:00,117.185,117.206,117.157,117.202,875800012.0
2005-12-21 15:35:00,117.208,117.238,117.183,117.193,1300500001.0
2005-12-21 15:40:00,117.195,117.199,117.152,117.162,1268299996.0
2005-12-21 15:45:00,117.16,117.189,117.136,117.168,1672899988.0
2005-12-21 15:50:00,117.176,117.219,117.157,117.214,777299999.0
2005-12-21 15:55:00,117.22,117.246,117.207,117.245,1143499998.0
2005-12-21 16:00:00,117.245,117.377,117.233,117.366,997599996.0
2005-12-21 16:05:00,117.37,117.402,117.362,117.395,877200007.0
2005-12-21 16:10:00,117.397,117.397,117.358,117.361,1292400005.0
2005-12-21 16:15:00,117.352,117.386,117.342,117.342,976599993.0
2005-12-21 16:20:00,117.347,117.359,117.319,117.335,1130900001.0
2005-12-21 16:25:00,117.35,117.399,117.35,117.396,1130600003.0
2005-12-21 16:30:00,117.388,117.447,117.363,117.445,1122800005.0
2005-12-21 16:35:00,117.452,117.471,117.442,117.452,1325500014.0
2005-12-21 16:40:00,117.453,117.47,117.418,117.423,837999994.0
2005-12-21 16:45:00,117.442,117.472,117.423,117.453,1297899994.0
2005-12-21 16:50:00,117.453,117.46,117.427,117.447,1390300010.0
2005-12-21 16:55:00,117.431,117.468,117.415,117.465,1358400001.0
2005-12-21 17:00:00,117.466,117.468,117.421,117.429,1295400007.0
2005-12-21 17:05:00,117.44,117.454,117.426,117.443,1365000013.0
2005-12-21 17:10:00,117.45,117.454,117.43,117.443,1134700000.0
2005-12-21 17:15:00,117.443,117.446,117.405,117.424,1585800002.0
2005-12-21 17:20:00,117.436,117.442,117.404,117.43,1017300011.0
2005-12-21 17:25:00,117.436,117.443,117.404,117.443,1140500001.0
2005-12-21 17:30:00,117.441,117.445,117.417,117.423,996299995.0
2005-12-21 17:35:00,117.418,117.418,117.365,117.401,877199988.0
2005-12-21 17:40:00,117.405,117.481,117.405,117.476,1131699993.0
2005-12-21 17:45:00,117.465,117.465,117.384,117.391,1039100010.0
2005-12-21 17:50:00,117.408,117.479,117.397,117.421,1124199989.0
2005-12-21 17:55:00,117.422,117.452,117.388,117.42,1051700001.0
2005-12-21 18:00:00,117.416,117.421,117.36,117.37,6537899988.0
2005-12-21 18:05:00,117.38,117.38,117.34,117.35,6259799991.0
2005-12-21 18:10:00,117.36,117.398,117.329,117.34,7927199974.0
2005-12-21 18:15:00,117.33,117.354,117.3,117.32,9220499986.0
2005-12-21 18:20:00,117.3,117.33,117.3,117.33,6263100012.0
2005-12-21 18:25:00,117.34,117.466,117.33,117.33,10057799991.0
2005-12-21 18:30:00,117.45,117.455,117.32,117.32,10415600036.0
2005-12-21 18:35:00,117.34,117.447,117.33,117.425,7622800049.0
2005-12-21 18:40:00,117.428,117.473,117.425,117.459,7132400026.0
2005-12-21 18:45:00,117.457,117.509,117.383,117.392,4462699991.0
2005-12-21 18:50:00,117.393,117.397,117.296,117.349,8486400047.0
2005-12-21 18:55:00,117.35,117.402,117.348,117.393,5974999989.0
2005-12-21 19:00:00,117.395,117.407,117.344,117.363,4848599998.0
2005-12-21 19:05:00,117.365,117.371,117.29,117.337,5646100005.0
2005-12-21 19:10:00,117.342,117.348,117.322,117.327,4222100015.0
2005-12-21 19:15:00,117.327,117.331,117.302,117.31,6150100013.0
2005-12-21 19:20:00,117.31,117.32,117.22,117.308,6873699976.0
2005-12-21 19:25:00,117.317,117.341,117.31,117.326,4581400004.0
2005-12-21 19:30:00,117.327,117.334,117.315,117.325,6464999983.0
2005-12-21 19:35:00,117.327,117.336,117.314,117.332,4170499983.0
2005-12-21 19:40:00,117.337,117.351,117.318,117.32,4168400022.0
2005-12-21 19:45:00,117.327,117.352,117.316,117.333,4689699993.0
2005-12-21 19:50:00,117.335,117.352,117.317,117.317,5067200031.0
2005-12-21 19:55:00,117.308,117.325,117.308,117.317,4469699993.0
2005-12-21 20:00:00,117.315,117.324,117.305,117.323,3551399988.0
2005-12-21 20:05:00,117.319,117.325,117.254,117.269,4504300006.0
2005-12-21 20:10:00,117.275,117.286,117.19,117.283,5663800015.0
2005-12-21 20:15:00,117.281,117.281,117.216,117.225,4668600002.0
2005-12-21 20:20:00,117.22,117.24,117.217,117.217,5649599998.0
2005-12-21 20:25:00,117.229,117.242,117.193,117.2,5346700017.0
2005-12-21 20:30:00,117.24,117.25,117.187,117.187,3042700018.0
2005-12-21 20:35:00,117.182,117.192,117.166,117.183,3990699992.0
2005-12-21 20:40:00,117.185,117.242,117.166,117.227,5526600013.0
2005-12-21 20:45:00,117.226,117.25,117.18,117.23,6884000004.0
2005-12-21 20:50:00,117.23,117.245,117.226,117.229,4333399970.0
2005-12-21 20:55:00,117.231,117.244,117.17,117.19,7277600021.0
2005-12-21 21:00:00,117.238,117.253,117.2,117.213,5857700027.0
2005-12-21 21:05:00,117.215,117.218,117.205,117.215,3943900003.0
2005-12-21 21:10:00,117.212,117.234,117.19,117.197,3442500015.0
2005-12-21 21:15:00,117.192,117.217,117.189,117.208,6693100006.0
2005-12-21 21:20:00,117.206,117.226,117.202,117.21,7016600002.0
2005-12-21 21:25:00,117.212,117.243,117.21,117.217,4564400003.0
2005-12-21 21:30:00,117.221,117.25,117.208,117.211,2954899993.0
2005-12-21 21:35:00,117.217,117.228,117.198,117.225,2075300013.0
2005-12-21 21:40:00,117.227,117.245,117.221,117.237,4027099995.0
2005-12-21 21:45:00,117.235,117.256,117.193,117.204,3420099997.0
2005-12-21 21:50:00,117.206,117.226,117.204,117.218,2058300013.0
2005-12-21 21:55:00,117.211,117.223,117.174,117.18,1942799992.0
2005-12-21 22:00:00,117.182,117.23,117.179,117.221,4180900003.0
2005-12-21 22:05:00,117.221,117.237,117.21,117.229,1210300003.0
2005-12-21 22:10:00,117.233,117.233,117.205,117.213,1522400012.0
2005-12-21 22:15:00,117.224,117.273,117.224,117.273,2072400001.0
2005-12-21 22:20:00,117.273,117.273,117.245,117.248,1301199987.0
2005-12-21 22:25:00,117.255,117.255,117.213,117.213,1955599992.0
2005-12-21 22:30:00,117.221,117.252,117.22,117.236,2091100001.0
2005-12-21 22:35:00,117.24,117.246,117.235,117.246,1625800010.0
2005-12-21 22:40:00,117.25,117.265,117.243,117.26,1909700008.0
2005-12-21 22:45:00,117.265,117.31,117.244,117.292,1131700005.0
2005-12-21 22:50:00,117.288,117.315,117.282,117.298,1573100003.0
2005-12-21 22:55:00,117.305,117.311,117.274,117.283,1446299997.0
2005-12-21 23:00:00,117.285,117.314,117.277,117.277,1301499984.0
2005-12-21 23:05:00,117.284,117.291,117.277,117.289,809199993.0
2005-12-21 23:10:00,117.29,117.295,117.285,117.29,1202000005.0
2005-12-21 23:15:00,117.288,117.297,117.276,117.28,864700001.0
2005-12-21 23:20:00,117.28,117.295,117.28,117.29,982000007.0
2005-12-21 23:25:00,117.295,117.315,117.287,117.302,1100900006.0
2005-12-21 23:30:00,117.306,117.312,117.287,117.292,1006499999.0
2005-12-21 23:35:00,117.295,117.311,117.287,117.311,869400000.0
2005-12-21 23:40:00,117.31,117.315,117.287,117.29,1103700010.0
2005-12-21 23:45:00,117.297,117.315,117.29,117.31,947299996.0
2005-12-21 23:50:00,117.307,117.325,117.305,117.316,1354799992.0
2005-12-21 23:55:00,117.322,117.348,117.315,117.335,1561199998.0
2005-12-22 00:00:00,117.353,117.424,117.353,117.369,1417900009.0
2005-12-22 00:05:00,117.375,117.385,117.329,117.337,1511299992.0
2005-12-22 00:10:00,117.357,117.385,117.335,117.348,1708699986.0
2005-12-22 00:15:00,117.358,117.373,117.318,117.336,1196300010.0
2005-12-22 00:20:00,117.347,117.371,117.325,117.361,1028199998.0
2005-12-22 00:25:00,117.362,117.402,117.339,117.361,905000000.0
2005-12-22 00:30:00,117.362,117.37,117.323,117.355,959699998.0
2005-12-22 00:35:00,117.357,117.373,117.326,117.373,1133900001.0
2005-12-22 00:40:00,117.377,117.383,117.338,117.338,1327099986.0
2005-12-22 00:45:00,117.345,117.353,117.329,117.337,1101100000.0
2005-12-22 00:50:00,117.335,117.338,117.325,117.33,892599997.0
2005-12-22 00:55:00,117.33,117.333,117.312,117.332,946899998.0
2005-12-22 01:00:00,117.328,117.358,117.328,117.355,1167600003.0
2005-12-22 01:05:00,117.355,117.388,117.35,117.382,974000007.0
2005-12-22 01:10:00,117.382,117.383,117.37,117.373,896999989.0
2005-12-22 01:15:00,117.377,117.412,117.352,117.402,1239699986.0
2005-12-22 01:20:00,117.4,117.4,117.37,117.37,816099999.0
2005-12-22 01:25:00,117.365,117.379,117.298,117.303,1012600008.0
2005-12-22 01:30:00,117.283,117.331,117.283,117.323,1270999996.0
2005-12-22 01:35:00,117.325,117.335,117.32,117.321,958800002.0
2005-12-22 01:40:00,117.323,117.335,117.314,117.328,842100006.0
2005-12-22 01:45:00,117.323,117.338,117.305,117.338,1231900004.0
2005-12-22 01:50:00,117.333,117.369,117.333,117.367,967299987.0
2005-12-22 01:55:00,117.373,117.465,117.369,117.463,1556900006.0
2005-12-22 02:00:00,117.467,117.486,117.444,117.444,1403899992.0
2005-12-22 02:05:00,117.454,117.475,117.408,117.423,1058300007.0
2005-12-22 02:10:00,117.42,117.498,117.416,117.495,1376800009.0
2005-12-22 02:15:00,117.498,117.571,117.494,117.55,1005699997.0
2005-12-22 02:20:00,117.548,117.559,117.531,117.543,1054800004.0
2005-12-22 02:25:00,117.548,117.548,117.508,117.537,961600005.0
2005-12-22 02:30:00,117.542,117.552,117.518,117.552,1318799997.0
2005-12-22 02:35:00,117.545,117.549,117.512,117.512,946300003.0
2005-12-22 02:40:00,117.512,117.513,117.47,117.487,1181999997.0
2005-12-22 02:45:00,117.484,117.553,117.484,117.503,1299100009.0
2005-12-22 02:50:00,117.501,117.557,117.481,117.547,1439599985.0
2005-12-22 02:55:00,117.548,117.548,117.52,117.528,1202699994.0
2005-12-22 03:00:00,117.531,117.561,117.523,117.561,1108400000.0
2005-12-22 03:05:00,117.57,117.613,117.57,117.613,1352000007.0
2005-12-22 03:10:00,117.611,117.623,117.596,117.6,1237599993.0
2005-12-22 03:15:00,117.602,117.602,117.519,117.533,1287099998.0
2005-12-22 03:20:00,117.537,117.562,117.532,117.548,1216300007.0
2005-12-22 03:25:00,117.551,117.56,117.474,117.478,1270700004.0
2005-12-22 03:30:00,117.468,117.549,117.468,117.547,1291900001.0
2005-12-22 03:35:00,117.544,117.585,117.544,117.585,1123199997.0
2005-12-22 03:40:00,117.584,117.592,117.56,117.577,824599998.0
2005-12-22 03:45:00,117.573,117.573,117.53,117.53,905300008.0
2005-12-22 03:50:00,117.537,117.543,117.514,117.52,1030300005.0
2005-12-22 03:55:00,117.514,117.555,117.514,117.544,1002399999.0
2005-12-22 04:00:00,117.551,117.573,117.54,117.573,769700005.0
2005-12-22 04:05:00,117.572,117.572,117.527,117.528,1486300001.0
2005-12-22 04:10:00,117.53,117.535,117.523,117.535,1075500002.0
2005-12-22 04:15:00,117.535,117.535,117.517,117.527,1102599997.0
2005-12-22 04:20:00,117.518,117.522,117.5,117.522,778900005.0
2005-12-22 04:25:00,117.519,117.526,117.499,117.506,1214600000.0
2005-12-22 04:30:00,117.487,117.489,117.437,117.437,1382800006.0
2005-12-22 04:35:00,117.436,117.445,117.424,117.437,886300008.0
2005-12-22 04:40:00,117.441,117.447,117.42,117.429,1029200004.0
2005-12-22 04:45:00,117.437,117.444,117.416,117.428,1389500011.0
2005-12-22 04:50:00,117.43,117.451,117.427,117.443,977299997.0
2005-12-22 04:55:00,117.442,117.442,117.414,117.421,719200005.0
2005-12-22 05:00:00,117.422,117.422,117.392,117.392,1007900002.0
2005-12-22 05:05:00,117.391,117.395,117.376,117.385,964700001.0
2005-12-22 05:10:00,117.386,117.405,117.379,117.405,885799990.0
2005-12-22 05:15:00,117.394,117.419,117.389,117.406,780599998.0
2005-12-22 05:20:00,117.413,117.416,117.395,117.403,1249400008.0
2005-12-22 05:25:00,117.4,117.407,117.38,117.39,981699995.0
2005-12-22 05:30:00,117.397,117.438,117.394,117.43,1497200012.0
2005-12-22 05:35:00,117.436,117.462,117.431,117.442,1070400003.0
2005-12-22 05:40:00,117.437,117.437,117.391,117.391,1054699999.0
2005-12-22 05:45:00,117.393,117.408,117.378,117.38,965800002.0
2005-12-22 05:50:00,117.383,117.432,117.377,117.432,1345700003.0
2005-12-22 05:55:00,117.435,117.457,117.427,117.455,947199991.0
2005-12-22 06:00:00,117.45,117.458,117.428,117.44,686099995.0
2005-12-22 06:05:00,117.445,117.445,117.432,117.437,986099999.0
2005-12-22 06:10:00,117.432,117.445,117.425,117.44,1341500002.0
2005-12-22 06:15:00,117.44,117.462,117.44,117.445,952599995.0
2005-12-22 06:20:00,117.44,117.453,117.44,117.447,1268600001.0
2005-12-22 06:25:00,117.447,117.454,117.378,117.387,1187600002.0
2005-12-22 06:30:00,117.378,117.386,117.37,117.38,1052100005.0
2005-12-22 06:35:00,117.385,117.387,117.369,117.37,1308300008.0
2005-12-22 06:40:00,117.372,117.374,117.36,117.36,837399990.0
2005-12-22 06:45:00,117.357,117.372,117.349,117.36,895700001.0
2005-12-22 06:50:00,117.363,117.368,117.347,117.348,1107799996.0
2005-12-22 06:55:00,117.34,117.368,117.334,117.342,1179300007.0
2005-12-22 07:00:00,117.328,117.335,117.267,117.277,1261500009.0
2005-12-22 07:05:00,117.28,117.303,117.277,117.292,1167900007.0
2005-12-22 07:10:00,117.289,117.305,117.289,117.302,810799999.0
2005-12-22 07:15:00,117.307,117.342,117.302,117.338,717600011.0
2005-12-22 07:20:00,117.335,117.361,117.327,117.357,1157400006.0
2005-12-22 07:25:00,117.357,117.374,117.35,117.367,1238199996.0
2005-12-22 07:30:00,117.36,117.371,117.345,117.355,1360099991.0
2005-12-22 07:35:00,117.347,117.355,117.344,117.354,741300002.0
2005-12-22 07:40:00,117.355,117.359,117.343,117.352,1009300009.0
2005-12-22 07:45:00,117.35,117.362,117.345,117.362,835000001.0
2005-12-22 07:50:00,117.364,117.426,117.364,117.422,965599998.0
2005-12-22 07:55:00,117.425,117.471,117.412,117.451,1226700000.0
2005-12-22 08:00:00,117.443,117.498,117.437,117.49,722599988.0
2005-12-22 08:05:00,117.504,117.528,117.498,117.512,1188799997.0
2005-12-22 08:10:00,117.507,117.522,117.498,117.518,875400000.0
2005-12-22 08:15:00,117.521,117.521,117.5,117.515,1107199999.0
2005-12-22 08:20:00,117.512,117.519,117.484,117.49,852799996.0
2005-12-22 08:25:00,117.492,117.495,117.428,117.43,1150599998.0
2005-12-22 08:30:00,117.418,117.452,117.411,117.419,1252000003.0
2005-12-22 08:35:00,117.427,117.511,117.427,117.504,995599998.0
2005-12-22 08:40:00,117.507,117.518,117.492,117.498,922399996.0
2005-12-22 08:45:00,117.498,117.523,117.487,117.487,1253199997.0
2005-12-22 08:50:00,117.487,117.512,117.485,117.511,1019400005.0
2005-12-22 08:55:00,117.505,117.535,117.502,117.53,993499999.0
2005-12-22 09:00:00,117.532,117.532,117.507,117.52,1346000013.0
2005-12-22 09:05:00,117.525,117.547,117.513,117.528,1042499994.0
2005-12-22 09:10:00,117.519,117.544,117.519,117.537,1209500000.0
2005-12-22 09:15:00,117.537,117.547,117.52,117.527,891300006.0
2005-12-22 09:20:00,117.53,117.538,117.517,117.538,1235900004.0
2005-12-22 09:25:00,117.543,117.547,117.503,117.521,780399991.0
2005-12-22 09:30:00,117.52,117.54,117.513,117.536,884800012.0
2005-12-22 09:35:00,117.543,117.55,117.523,117.53,1234700010.0
2005-12-22 09:40:00,117.53,117.53,117.467,117.474,1254000004.0
2005-12-22 09:45:00,117.475,117.475,117.435,117.465,1042199994.0
2005-12-22 09:50:00,117.464,117.507,117.463,117.488,968899993.0
2005-12-22 09:55:00,117.499,117.511,117.477,117.481,1095599993.0
2005-12-22 10:00:00,117.478,117.48,117.421,117.432,1019499997.0
2005-12-22 10:05:00,117.431,117.444,117.407,117.408,1311799997.0
2005-12-22 10:10:00,117.411,117.411,117.363,117.383,865700013.0
2005-12-22 10:15:00,117.382,117.398,117.362,117.391,1051199988.0
2005-12-22 10:20:00,117.403,117.428,117.39,117.421,1002600007.0
2005-12-22 10:25:00,117.421,117.461,117.421,117.441,1060799996.0
2005-12-22 10:30:00,117.448,117.471,117.448,117.46,937000005.0
2005-12-22 10:35:00,117.463,117.484,117.439,117.476,811399995.0
2005-12-22 10:40:00,117.472,117.479,117.395,117.395,1221299991.0
2005-12-22 10:45:00,117.412,117.45,117.409,117.422,1131400001.0
2005-12-22 10:50:00,117.423,117.438,117.402,117.41,1215399992.0
2005-12-22 10:55:00,117.408,117.41,117.319,117.319,1470700004.0
2005-12-22 11:00:00,117.326,117.341,117.318,117.323,1105999987.0
2005-12-22 11:05:00,117.323,117.333,117.277,117.281,1283800017.0
2005-12-22 11:10:00,117.281,117.284,117.251,117.275,1247300004.0
2005-12-22 11:15:00,117.279,117.343,117.279,117.315,1014500010.0
2005-12-22 11:20:00,117.312,117.328,117.288,117.324,880299995.0
2005-12-22 11:25:00,117.327,117.372,117.324,117.365,1037100011.0
2005-12-22 11:30:00,117.37,117.378,117.31,117.337,937000007.0
2005-12-22 11:35:00,117.338,117.339,117.307,117.336,929099998.0
2005-12-22 11:40:00,117.329,117.401,117.309,117.401,1038799988.0
2005-12-22 11:45:00,117.426,117.482,117.418,117.479,906900004.0
2005-12-22 11:50:00,117.478,117.489,117.446,117.462,1570299990.0
2005-12-22 11:55:00,117.457,117.457,117.418,117.431,1119799989.0
2005-12-22 12:00:00,117.432,117.442,117.387,117.442,1102399994.0
2005-12-22 12:05:00,117.452,117.46,117.402,117.402,1237199996.0
2005-12-22 12:10:00,117.407,117.443,117.407,117.428,1176400004.0
2005-12-22 12:15:00,117.435,117.473,117.43,117.466,1136600005.0
2005-12-22 12:20:00,117.465,117.471,117.412,117.412,1007500005.0
2005-12-22 12:25:00,117.4,117.42,117.365,117.368,1289499999.0
2005-12-22 12:30:00,117.375,117.397,117.37,117.385,1177700002.0
2005-12-22 12:35:00,117.388,117.4,117.344,117.36,931400002.0
2005-12-22 12:40:00,117.367,117.428,117.367,117.413,1025500003.0
2005-12-22 12:45:00,117.426,117.439,117.42,117.43,1284400001.0
2005-12-22 12:50:00,117.425,117.438,117.407,117.414,937800000.0
2005-12-22 12:55:00,117.412,117.423,117.405,117.423,1303800007.0
2005-12-22 13:00:00,117.412,117.435,117.403,117.421,788400006.0
2005-12-22 13:05:00,117.421,117.435,117.414,117.416,1207400006.0
2005-12-22 13:10:00,117.42,117.432,117.403,117.412,1081000015.0
2005-12-22 13:15:00,117.41,117.413,117.387,117.405,975699997.0
2005-12-22 13:20:00,117.41,117.425,117.4,117.42,1268700007.0
2005-12-22 13:25:00,117.423,117.423,117.398,117.413,1016600005.0
2005-12-22 13:30:00,117.415,117.415,117.381,117.387,1169800008.0
2005-12-22 13:35:00,117.384,117.405,117.371,117.405,1044600001.0
2005-12-22 13:40:00,117.411,117.423,117.376,117.38,1021599999.0
2005-12-22 13:45:00,117.38,117.388,117.338,117.341,1205699994.0
2005-12-22 13:50:00,117.342,117.348,117.297,117.345,1380099989.0
2005-12-22 13:55:00,117.342,117.371,117.324,117.363,1080100001.0
2005-12-22 14:00:00,117.368,117.369,117.346,117.35,1173100005.0
2005-12-22 14:05:00,117.348,117.349,117.303,117.326,802400001.0
2005-12-22 14:10:00,117.338,117.353,117.318,117.332,787100009.0
2005-12-22 14:15:00,117.337,117.391,117.337,117.38,1162099994.0
2005-12-22 14:20:00,117.364,117.411,117.355,117.403,1095599991.0
2005-12-22 14:25:00,117.412,117.423,117.397,117.405,1323199999.0
2005-12-22 14:30:00,117.4,117.443,117.395,117.441,1089800011.0
2005-12-22 14:35:00,117.438,117.473,117.435,117.465,921400008.0
2005-12-22 14:40:00,117.468,117.477,117.457,117.463,1088699997.0
2005-12-22 14:45:00,117.47,117.528,117.47,117.517,814300000.0
2005-12-22 14:50:00,117.51,117.51,117.462,117.47,1321399995.0
2005-12-22 14:55:00,117.468,117.48,117.435,117.435,872200006.0
2005-12-22 15:00:00,117.422,117.452,117.412,117.412,970999994.0
2005-12-22 15:05:00,117.413,117.428,117.361,117.428,893000001.0
2005-12-22 15:10:00,117.436,117.442,117.41,117.431,1490300000.0
2005-12-22 15:15:00,117.425,117.44,117.407,117.437,947900000.0
2005-12-22 15:20:00,117.447,117.482,117.414,117.419,1449200009.0
2005-12-22 15:25:00,117.427,117.451,117.427,117.441,919200005.0
2005-12-22 15:30:00,117.448,117.451,117.415,117.435,913200000.0
2005-12-22 15:35:00,117.43,117.43,117.335,117.34,1434099992.0
2005-12-22 15:40:00,117.34,117.393,117.34,117.374,1174500007.0
2005-12-22 15:45:00,117.385,117.415,117.355,117.365,1180100004.0
2005-12-22 15:50:00,117.362,117.362,117.263,117.263,1102399999.0
2005-12-22 15:55:00,117.245,117.245,117.082,117.092,1124300000.0
2005-12-22 16:00:00,117.092,117.101,116.873,116.901,1171099987.0
2005-12-22 16:05:00,116.882,116.89,116.796,116.89,1004699999.0
2005-12-22 16:10:00,116.889,116.908,116.866,116.899,1311999996.0
2005-12-22 16:15:00,116.898,116.905,116.873,116.887,1070500001.0
2005-12-22 16:20:00,116.893,116.904,116.864,116.882,981100001.0
2005-12-22 16:25:00,116.873,116.88,116.793,116.819,1208399982.0
2005-12-22 16:30:00,116.806,116.813,116.618,116.638,1122700008.0
2005-12-22 16:35:00,116.642,116.737,116.622,116.73,1384599989.0
2005-12-22 16:40:00,116.725,116.745,116.663,116.677,1020399996.0
2005-12-22 16:45:00,116.677,116.682,116.644,116.646,961299999.0
2005-12-22 16:50:00,116.642,116.678,116.642,116.66,1187200012.0
2005-12-22 16:55:00,116.648,116.648,116.552,116.561,1214699993.0
2005-12-22 17:00:00,116.552,116.552,116.511,116.512,1420500018.0
2005-12-22 17:05:00,116.506,116.554,116.493,116.541,945500003.0
2005-12-22 17:10:00,116.54,116.56,116.489,116.56,1218299992.0
2005-12-22 17:15:00,116.556,116.613,116.54,116.596,1137100002.0
2005-12-22 17:20:00,116.601,116.611,116.56,116.56,1029399996.0
2005-12-22 17:25:00,116.566,116.566,116.499,116.506,1088300002.0
2005-12-22 17:30:00,116.48,116.528,116.424,116.492,1102500007.0
2005-12-22 17:35:00,116.49,116.559,116.49,116.553,1181499998.0
2005-12-22 17:40:00,116.547,116.628,116.528,116.611,1177500016.0
2005-12-22 17:45:00,116.601,116.601,116.513,116.547,757300005.0
2005-12-22 17:50:00,116.553,116.616,116.553,116.587,1561300016.0
2005-12-22 17:55:00,116.586,116.633,116.586,116.615,869500005.0
2005-12-22 18:00:00,116.616,116.652,116.51,116.55,7979000009.0
2005-12-22 18:05:00,116.56,116.6,116.55,116.6,3815200020.0
2005-12-22 18:10:00,116.59,116.618,116.57,116.58,9433800018.0
2005-12-22 18:15:00,116.59,116.615,116.58,116.6,7060199966.0
2005-12-22 18:20:00,116.6,116.61,116.59,116.59,8372999945.0
2005-12-22 18:25:00,116.6,116.652,116.54,116.54,5289899977.0
2005-12-22 18:30:00,116.637,116.64,116.54,116.59,9020299975.0
2005-12-22 18:35:00,116.6,116.6,116.554,116.564,7087399993.0
2005-12-22 18:40:00,116.564,116.589,116.543,116.568,7423000001.0
2005-12-22 18:45:00,116.566,116.575,116.54,116.543,5808299982.0
2005-12-22 18:50:00,116.542,116.567,116.531,116.545,8556099980.0
2005-12-22 18:55:00,116.534,116.54,116.498,116.54,6396700019.0
2005-12-22 19:00:00,116.546,116.561,116.508,116.551,4764399990.0
2005-12-22 19:05:00,116.545,116.587,116.535,116.587,6246199987.0
2005-12-22 19:10:00,116.592,116.599,116.559,116.565,3944399995.0
2005-12-22 19:15:00,116.567,116.594,116.563,116.588,6178500014.0
2005-12-22 19:20:00,116.589,116.74,116.569,116.578,5541800002.0
2005-12-22 19:25:00,116.578,116.77,116.538,116.538,7264199963.0
2005-12-22 19:30:00,116.532,116.585,116.522,116.585,6334300018.0
2005-12-22 19:35:00,116.586,116.615,116.577,116.607,4568600027.0
2005-12-22 19:40:00,116.605,116.672,116.597,116.665,4790999979.0
2005-12-22 19:45:00,116.663,116.675,116.636,116.675,5004699985.0
2005-12-22 19:50:00,116.675,116.678,116.668,116.672,4508599996.0
2005-12-22 19:55:00,116.669,116.761,116.669,116.761,4858999988.0
2005-12-22 20:00:00,116.767,116.772,116.744,116.753,3290999997.0
2005-12-22 20:05:00,116.746,116.749,116.705,116.705,5269999986.0
2005-12-22 20:10:00,116.707,116.722,116.53,116.715,6107700008.0
2005-12-22 20:15:00,116.719,116.747,116.716,116.728,4295200001.0
2005-12-22 20:20:00,116.725,116.744,116.719,116.736,5651000011.0
2005-12-22 20:25:00,116.747,116.765,116.51,116.51,7217400005.0
2005-12-22 20:30:00,116.756,116.764,116.75,116.755,5055900012.0
2005-12-22 20:35:00,116.756,116.765,116.737,116.745,3675100012.0
2005-12-22 20:40:00,116.52,116.744,116.52,116.57,6087099978.0
2005-12-22 20:45:00,116.568,116.669,116.566,116.595,7190499990.0
2005-12-22 20:50:00,116.59,116.618,116.579,116.617,4562600007.0
2005-12-22 20:55:00,116.612,116.612,116.5,116.53,6013899970.0
2005-12-22 21:00:00,116.52,116.56,116.483,116.505,4653999987.0
2005-12-22 21:05:00,116.505,116.533,116.505,116.532,4329200016.0
2005-12-22 21:10:00,116.535,116.542,116.508,116.51,4245200023.0
2005-12-22 21:15:00,116.507,116.512,116.484,116.505,6209299987.0
2005-12-22 21:20:00,116.505,116.508,116.489,116.5,6284600001.0
2005-12-22 21:25:00,116.507,116.523,116.502,116.509,4929900011.0
2005-12-22 21:30:00,116.51,116.515,116.488,116.5,2738500013.0
2005-12-22 21:35:00,116.508,116.525,116.507,116.525,2330800023.0
2005-12-22 21:40:00,116.525,116.534,116.498,116.515,4254100009.0
2005-12-22 21:45:00,116.513,116.513,116.441,116.464,3121600004.0
2005-12-22 21:50:00,116.467,116.522,116.466,116.522,2067899997.0
2005-12-22 21:55:00,116.53,116.579,116.506,116.506,1886500001.0
2005-12-22 22:00:00,116.51,116.532,116.498,116.51,3825999998.0
2005-12-22 22:05:00,116.511,116.512,116.475,116.507,1115699986.0
2005-12-22 22:10:00,116.505,116.555,116.505,116.535,2268100001.0
2005-12-22 22:15:00,116.54,116.558,116.535,116.555,1996199991.0
2005-12-22 22:20:00,116.555,116.593,116.55,116.586,1085199998.0
2005-12-22 22:25:00,116.593,116.593,116.56,116.571,2058000000.0
2005-12-22 22:30:00,116.577,116.595,116.575,116.585,2665900018.0
2005-12-22 22:35:00,116.592,116.636,116.592,116.628,1909100010.0
2005-12-22 22:40:00,116.635,116.68,116.631,116.663,1595099997.0
2005-12-22 22:45:00,116.669,116.676,116.638,116.65,1903100012.0
2005-12-22 22:50:00,116.642,116.642,116.601,116.63,1737399996.0
2005-12-22 22:55:00,116.632,116.648,116.62,116.635,1716099995.0
2005-12-22 23:00:00,116.634,116.668,116.634,116.647,1177599995.0
2005-12-22 23:05:00,116.652,116.68,116.645,116.662,1084199996.0
2005-12-22 23:10:00,116.662,116.675,116.656,116.661,1290399995.0
2005-12-22 23:15:00,116.658,116.679,116.656,116.67,971099991.0
2005-12-22 23:20:00,116.67,116.695,116.669,116.687,1130500002.0
2005-12-22 23:25:00,116.696,116.707,116.687,116.69,1094500003.0
2005-12-22 23:30:00,116.693,116.716,116.68,116.702,1224999994.0
2005-12-22 23:35:00,116.705,116.719,116.697,116.705,1054599995.0
2005-12-22 23:40:00,116.7,116.776,116.695,116.729,1044300013.0
2005-12-22 23:45:00,116.728,116.757,116.719,116.72,1085600002.0
2005-12-22 23:50:00,116.718,116.74,116.698,116.698,1077899987.0
2005-12-22 23:55:00,116.7,116.709,116.655,116.655,1056699989.0
2005-12-23 00:00:00,116.653,116.653,116.596,116.613,1353400007.0
2005-12-23 00:05:00,116.619,116.656,116.596,116.63,1263899991.0
2005-12-23 00:10:00,116.605,116.661,116.591,116.635,1116800005.0
2005-12-23 00:15:00,116.642,116.651,116.592,116.612,778899996.0
2005-12-23 00:20:00,116.597,116.617,116.554,116.572,1109200001.0
2005-12-23 00:25:00,116.57,116.604,116.533,116.541,1129099999.0
2005-12-23 00:30:00,116.547,116.606,116.509,116.518,1126899997.0
2005-12-23 00:35:00,116.525,116.541,116.514,116.525,1587899999.0
2005-12-23 00:40:00,116.532,116.565,116.528,116.558,1133700001.0
2005-12-23 00:45:00,116.57,116.601,116.567,116.601,730300001.0
2005-12-23 00:50:00,116.605,116.608,116.595,116.6,985100000.0
2005-12-23 00:55:00,116.6,116.645,116.587,116.645,825100002.0
2005-12-23 01:00:00,116.638,116.645,116.586,116.605,949900000.0
2005-12-23 01:05:00,116.612,116.643,116.612,116.638,946600000.0
2005-12-23 01:10:00,116.643,116.643,116.607,116.637,1058000000.0
2005-12-23 01:15:00,116.645,116.648,116.635,116.645,1309499996.0
2005-12-23 01:20:00,116.645,116.645,116.637,116.645,743899994.0
2005-12-23 01:25:00,116.64,116.655,116.635,116.655,950600010.0
2005-12-23 01:30:00,116.645,116.661,116.645,116.65,854000003.0
2005-12-23 01:35:00,116.653,116.653,116.605,116.608,1047500000.0
2005-12-23 01:40:00,116.613,116.654,116.605,116.654,1025000001.0
2005-12-23 01:45:00,116.655,116.678,116.644,116.678,918200009.0
2005-12-23 01:50:00,116.67,116.675,116.656,116.657,1321800005.0
2005-12-23 01:55:00,116.671,116.68,116.651,116.656,1183100000.0
2005-12-23 02:00:00,116.66,116.664,116.645,116.645,1301700000.0
2005-12-23 02:05:00,116.65,116.655,116.63,116.638,924300001.0
2005-12-23 02:10:00,116.63,116.638,116.586,116.59,1359600002.0
2005-12-23 02:15:00,116.59,116.606,116.564,116.564,1003500003.0
2005-12-23 02:20:00,116.558,116.569,116.534,116.557,880500014.0
2005-12-23 02:25:00,116.557,116.591,116.552,116.572,979499996.0
2005-12-23 02:30:00,116.573,116.583,116.549,116.582,1247399990.0
2005-12-23 02:35:00,116.587,116.626,116.582,116.624,941200007.0
2005-12-23 02:40:00,116.629,116.629,116.578,116.587,1089700002.0
2005-12-23 02:45:00,116.586,116.642,116.586,116.632,1224600019.0
2005-12-23 02:50:00,116.628,116.659,116.625,116.655,1218299998.0
2005-12-23 02:55:00,116.661,116.697,116.653,116.689,1035900004.0
2005-12-23 03:00:00,116.684,116.707,116.679,116.705,1379200003.0
2005-12-23 03:05:00,116.708,116.715,116.703,116.715,1140800001.0
2005-12-23 03:10:00,116.72,116.725,116.701,116.705,725500010.0
2005-12-23 03:15:00,116.717,116.722,116.699,116.715,1049699988.0
2005-12-23 03:20:00,116.715,116.715,116.693,116.697,791800008.0
2005-12-23 03:25:00,116.69,116.69,116.608,116.608,1083500001.0
2005-12-23 03:30:00,116.598,116.609,116.568,116.582,1219900009.0
2005-12-23 03:35:00,116.576,116.62,116.576,116.602,1003399997.0
2005-12-23 03:40:00,116.607,116.618,116.585,116.615,1105700009.0
2005-12-23 03:45:00,116.612,116.612,116.525,116.534,813900002.0
2005-12-23 03:50:00,116.543,116.566,116.529,116.561,1279699999.0
2005-12-23 03:55:00,116.555,116.562,116.547,116.547,1362300016.0
2005-12-23 04:00:00,116.55,116.554,116.53,116.544,899799995.0
2005-12-23 04:05:00,116.545,116.561,116.536,116.549,1050599998.0
2005-12-23 04:10:00,116.553,116.594,116.553,116.582,1159499999.0
2005-12-23 04:15:00,116.587,116.622,116.581,116.613,1394700002.0
2005-12-23 04:20:00,116.606,116.611,116.577,116.579,623900003.0
2005-12-23 04:25:00,116.569,116.571,116.547,116.561,1066800007.0
2005-12-23 04:30:00,116.562,116.572,116.557,116.565,1264200005.0
2005-12-23 04:35:00,116.565,116.567,116.557,116.56,934900000.0
2005-12-23 04:40:00,116.558,116.559,116.537,116.55,927799994.0
2005-12-23 04:45:00,116.557,116.582,116.548,116.56,1402600003.0
2005-12-23 04:50:00,116.557,116.582,116.557,116.577,623499998.0
2005-12-23 04:55:00,116.578,116.584,116.565,116.575,757100001.0
2005-12-23 05:00:00,116.574,116.574,116.487,116.5,1136099993.0
2005-12-23 05:05:00,116.508,116.523,116.487,116.495,1242799999.0
2005-12-23 05:10:00,116.492,116.492,116.433,116.44,1221900000.0
2005-12-23 05:15:00,116.426,116.472,116.425,116.447,891300012.0
2005-12-23 05:20:00,116.458,116.483,116.456,116.475,1480600005.0
2005-12-23 05:25:00,116.469,116.474,116.448,116.466,983400012.0
2005-12-23 05:30:00,116.475,116.489,116.461,116.468,1350699997.0
2005-12-23 05:35:00,116.475,116.493,116.463,116.493,879900003.0
2005-12-23 05:40:00,116.494,116.495,116.48,116.49,1081000006.0
2005-12-23 05:45:00,116.495,116.502,116.48,116.498,995200003.0
2005-12-23 05:50:00,116.504,116.522,116.495,116.522,905500003.0
2005-12-23 05:55:00,116.525,116.528,116.517,116.528,1148800013.0
2005-12-23 06:00:00,116.52,116.546,116.518,116.53,746700000.0
2005-12-23 06:05:00,116.532,116.566,116.525,116.559,878800018.0
2005-12-23 06:10:00,116.556,116.561,116.532,116.54,1182400014.0
2005-12-23 06:15:00,116.542,116.563,116.539,116.546,887700006.0
2005-12-23 06:20:00,116.536,116.543,116.514,116.535,1139900006.0
2005-12-23 06:25:00,116.535,116.538,116.525,116.53,1030500002.0
2005-12-23 06:30:00,116.531,116.547,116.525,116.53,1048899994.0
2005-12-23 06:35:00,116.535,116.537,116.52,116.52,1113900005.0
2005-12-23 06:40:00,116.528,116.538,116.507,116.537,996599995.0
2005-12-23 06:45:00,116.535,116.554,116.525,116.532,732400009.0
2005-12-23 06:50:00,116.533,116.541,116.505,116.541,1261100008.0
2005-12-23 06:55:00,116.54,116.555,116.537,116.555,1018400005.0
2005-12-23 07:00:00,116.548,116.567,116.544,116.567,954599992.0
2005-12-23 07:05:00,116.57,116.577,116.563,116.57,1071999995.0
2005-12-23 07:10:00,116.565,116.572,116.555,116.562,1264599998.0
2005-12-23 07:15:00,116.565,116.595,116.558,116.595,848000008.0
2005-12-23 07:20:00,116.597,116.603,116.567,116.577,1136600015.0
2005-12-23 07:25:00,116.578,116.588,116.565,116.585,1152499994.0
2005-12-23 07:30:00,116.578,116.588,116.567,116.585,1184199984.0
2005-12-23 07:35:00,116.577,116.6,116.575,116.585,911799996.0
2005-12-23 07:40:00,116.585,116.6,116.578,116.6,845199994.0
2005-12-23 07:45:00,116.599,116.601,116.575,116.585,1259199994.0
2005-12-23 07:50:00,116.58,116.591,116.545,116.559,843600006.0
2005-12-23 07:55:00,116.565,116.574,116.549,116.565,1101000001.0
2005-12-23 08:00:00,116.564,116.592,116.564,116.589,893100004.0
2005-12-23 08:05:00,116.602,116.633,116.602,116.623,793500008.0
2005-12-23 08:10:00,116.617,116.625,116.598,116.611,1023600006.0
2005-12-23 08:15:00,116.62,116.628,116.598,116.598,1068100001.0
2005-12-23 08:20:00,116.592,116.615,116.59,116.61,1048800004.0
2005-12-23 08:25:00,116.618,116.631,116.602,116.621,1083100002.0
2005-12-23 08:30:00,116.623,116.627,116.57,116.57,854100008.0
2005-12-23 08:35:00,116.577,116.591,116.577,116.581,813999995.0
2005-12-23 08:40:00,116.585,116.589,116.56,116.587,1130700006.0
2005-12-23 08:45:00,116.588,116.605,116.567,116.567,1299300011.0
2005-12-23 08:50:00,116.568,116.623,116.568,116.595,1186899994.0
2005-12-23 08:55:00,116.587,116.607,116.587,116.597,1057499994.0
2005-12-23 09:00:00,116.605,116.608,116.55,116.552,1006400005.0
2005-12-23 09:05:00,116.557,116.565,116.547,116.564,1254999995.0
2005-12-23 09:10:00,116.56,116.571,116.549,116.555,1241600002.0
2005-12-23 09:15:00,116.555,116.593,116.545,116.572,1202099999.0
2005-12-23 09:20:00,116.568,116.581,116.552,116.572,681199998.0
2005-12-23 09:25:00,116.573,116.582,116.563,116.563,1053200002.0
2005-12-23 09:30:00,116.56,116.589,116.553,116.586,880700010.0
2005-12-23 09:35:00,116.588,116.588,116.567,116.576,1119700005.0
2005-12-23 09:40:00,116.587,116.593,116.567,116.578,1098599999.0
2005-12-23 09:45:00,116.581,116.61,116.577,116.605,1207199988.0
2005-12-23 09:50:00,116.603,116.622,116.585,116.615,796900000.0
2005-12-23 09:55:00,116.618,116.649,116.604,116.643,750499994.0
2005-12-23 10:00:00,116.644,116.727,116.644,116.688,1201200001.0
2005-12-23 10:05:00,116.688,116.688,116.642,116.659,990100004.0
2005-12-23 10:10:00,116.661,116.663,116.641,116.663,1253499990.0
2005-12-23 10:15:00,116.664,116.679,116.64,116.64,1099900010.0
2005-12-23 10:20:00,116.642,116.642,116.59,116.595,1126799998.0
2005-12-23 10:25:00,116.598,116.616,116.596,116.603,861400007.0
2005-12-23 10:30:00,116.603,116.605,116.588,116.59,842000013.0
2005-12-23 10:35:00,116.59,116.595,116.558,116.592,927800002.0
2005-12-23 10:40:00,116.603,116.607,116.565,116.565,734899997.0
2005-12-23 10:45:00,116.565,116.565,116.527,116.535,941100007.0
2005-12-23 10:50:00,116.532,116.547,116.517,116.523,1258499995.0
2005-12-23 10:55:00,116.522,116.553,116.522,116.53,1447899990.0
2005-12-23 11:00:00,116.535,116.555,116.534,116.541,998600007.0
2005-12-23 11:05:00,116.536,116.542,116.517,116.52,990599999.0
2005-12-23 11:10:00,116.527,116.563,116.521,116.563,1374100011.0
2005-12-23 11:15:00,116.558,116.583,116.55,116.579,823499993.0
2005-12-23 11:20:00,116.582,116.608,116.532,116.532,971999995.0
2005-12-23 11:25:00,116.524,116.545,116.506,116.525,828300014.0
2005-12-23 11:30:00,116.534,116.549,116.53,116.545,1042800005.0
2005-12-23 11:35:00,116.542,116.542,116.515,116.527,824600001.0
2005-12-23 11:40:00,116.518,116.564,116.518,116.538,986600003.0
2005-12-23 11:45:00,116.544,116.561,116.532,116.547,1050400006.0
2005-12-23 11:50:00,116.55,116.566,116.534,116.557,1339699996.0
2005-12-23 11:55:00,116.553,116.558,116.523,116.523,1483800007.0
2005-12-23 12:00:00,116.523,116.541,116.515,116.517,924200003.0
2005-12-23 12:05:00,116.52,116.547,116.515,116.526,869499996.0
2005-12-23 12:10:00,116.53,116.564,116.521,116.558,1390400015.0
2005-12-23 12:15:00,116.563,116.58,116.545,116.563,1390300013.0
2005-12-23 12:20:00,116.567,116.568,116.547,116.563,962600002.0
2005-12-23 12:25:00,116.559,116.575,116.559,116.57,1438399993.0
2005-12-23 12:30:00,116.57,116.583,116.565,116.574,798899997.0
2005-12-23 12:35:00,116.573,116.597,116.562,116.582,1006500001.0
2005-12-23 12:40:00,116.586,116.606,116.563,116.563,1008000000.0
2005-12-23 12:45:00,116.573,116.578,116.525,116.548,1399799990.0
2005-12-23 12:50:00,116.544,116.571,116.531,116.543,723699999.0
2005-12-23 12:55:00,116.552,116.563,116.539,116.555,1155999998.0
2005-12-23 13:00:00,116.562,116.585,116.548,116.551,1505599999.0
2005-12-23 13:05:00,116.554,116.623,116.552,116.589,1048500008.0
2005-12-23 13:10:00,116.602,116.609,116.561,116.564,1228000001.0
2005-12-23 13:15:00,116.561,116.571,116.512,116.512,969700000.0
2005-12-23 13:20:00,116.495,116.506,116.477,116.48,1191999990.0
2005-12-23 13:25:00,116.484,116.497,116.483,116.494,551800000.0
2005-12-23 13:30:00,116.49,116.501,116.443,116.501,1241099995.0
2005-12-23 13:35:00,116.5,116.565,116.479,116.563,849799994.0
2005-12-23 13:40:00,116.568,116.588,116.505,116.51,1153400003.0
2005-12-23 13:45:00,116.515,116.554,116.515,116.548,1201100005.0
2005-12-23 13:50:00,116.56,116.582,116.545,116.582,1142200012.0
2005-12-23 13:55:00,116.584,116.693,116.566,116.688,1131900001.0
2005-12-23 14:00:00,116.688,116.714,116.641,116.643,1392100016.0
2005-12-23 14:05:00,116.642,116.661,116.621,116.621,766000000.0
2005-12-23 14:10:00,116.621,116.621,116.558,116.572,1090900008.0
2005-12-23 14:15:00,116.577,116.65,116.577,116.642,1176700007.0
2005-12-23 14:20:00,116.639,116.65,116.622,116.635,1536199992.0
2005-12-23 14:25:00,116.638,116.65,116.629,116.647,1247100000.0
2005-12-23 14:30:00,116.64,116.662,116.611,116.612,984400011.0
2005-12-23 14:35:00,116.614,116.699,116.614,116.662,1014199995.0
2005-12-23 14:40:00,116.659,116.687,116.642,116.666,1123700018.0
2005-12-23 14:45:00,116.655,116.655,116.587,116.611,598900007.0
2005-12-23 14:50:00,116.612,116.675,116.606,116.672,1066300002.0
2005-12-23 14:55:00,116.665,116.667,116.638,116.652,842900002.0
2005-12-23 15:00:00,116.659,116.707,116.659,116.678,808300000.0
2005-12-23 15:05:00,116.686,116.708,116.657,116.691,677900009.0
2005-12-23 15:10:00,116.688,116.699,116.65,116.657,1095700001.0
2005-12-23 15:15:00,116.646,116.762,116.646,116.762,1120800009.0
2005-12-23 15:20:00,116.765,116.769,116.699,116.721,1502600003.0
2005-12-23 15:25:00,116.722,116.74,116.702,116.708,755200001.0
2005-12-23 15:30:00,116.695,116.782,116.673,116.738,798900007.0
2005-12-23 15:35:00,116.738,116.74,116.634,116.721,1212199996.0
2005-12-23 15:40:00,116.725,116.732,116.699,116.708,1154700002.0
2005-12-23 15:45:00,116.736,116.794,116.736,116.752,1078000000.0
2005-12-23 15:50:00,116.751,116.796,116.751,116.76,1046600006.0
2005-12-23 15:55:00,116.782,116.81,116.734,116.81,842599997.0
2005-12-23 16:00:00,116.86,116.869,116.817,116.831,1690899991.0
2005-12-23 16:05:00,116.819,116.819,116.748,116.789,1491499989.0
2005-12-23 16:10:00,116.813,116.818,116.746,116.748,1160000004.0
2005-12-23 16:15:00,116.741,116.775,116.737,116.757,931899996.0
2005-12-23 16:20:00,116.767,116.775,116.755,116.759,1077100007.0
2005-12-23 16:25:00,116.76,116.76,116.737,116.739,1017600002.0
2005-12-23 16:30:00,116.735,116.76,116.727,116.727,1243300010.0
2005-12-23 16:35:00,116.727,116.746,116.723,116.734,1385299998.0
2005-12-23 16:40:00,116.726,116.728,116.685,116.708,1243400001.0
2005-12-23 16:45:00,116.715,116.733,116.7,116.73,1120800007.0
2005-12-23 16:50:00,116.728,116.745,116.723,116.745,1025999991.0
2005-12-23 16:55:00,116.735,116.792,116.735,116.751,1223399996.0
2005-12-23 17:00:00,116.755,116.832,116.743,116.753,1283000005.0
2005-12-23 17:05:00,116.739,116.739,116.682,116.712,961799994.0
2005-12-23 17:10:00,116.727,116.771,116.722,116.739,1139300012.0
2005-12-23 17:15:00,116.726,116.732,116.627,116.627,1256100001.0
2005-12-23 17:20:00,116.636,116.641,116.547,116.547,998000001.0
2005-12-23 17:25:00,116.553,116.577,116.532,116.559,800200004.0
2005-12-23 17:30:00,116.551,116.56,116.309,116.35,934099997.0
2005-12-23 17:35:00,116.355,116.407,116.352,116.406,1048299997.0
2005-12-23 17:40:00,116.41,116.453,116.41,116.448,1242400006.0
2005-12-23 17:45:00,116.447,116.467,116.387,116.387,891500006.0
2005-12-23 17:50:00,116.383,116.383,116.32,116.335,1065300009.0
2005-12-23 17:55:00,116.335,116.364,116.296,116.296,1237000005.0
2005-12-23 18:00:00,116.275,116.39,116.275,116.3,8209200005.0
2005-12-23 18:05:00,116.29,116.35,116.28,116.35,9963500010.0
2005-12-23 18:10:00,116.322,116.35,116.298,116.35,5466100018.0
2005-12-23 18:15:00,116.34,116.345,116.3,116.3,7424100006.0
2005-12-23 18:20:00,116.29,116.32,116.24,116.26,9308499980.0
2005-12-23 18:25:00,116.27,116.373,116.22,116.22,9501699987.0
2005-12-23 18:30:00,116.373,116.401,116.13,116.16,7597999996.0
2005-12-23 18:35:00,116.15,116.423,116.15,116.415,7205599989.0
2005-12-23 18:40:00,116.416,116.445,116.397,116.435,7074200008.0
2005-12-23 18:45:00,116.442,116.463,116.431,116.44,5775899992.0
2005-12-23 18:50:00,116.443,116.449,116.405,116.413,8411900002.0
2005-12-23 18:55:00,116.406,116.422,116.354,116.365,5954200000.0
2005-12-23 19:00:00,116.366,116.373,116.259,116.299,4240499989.0
2005-12-23 19:05:00,116.293,116.347,116.259,116.34,6372800009.0
2005-12-23 19:10:00,116.342,116.354,116.329,116.336,3947700019.0
2005-12-23 19:15:00,116.337,116.349,116.288,116.288,6377000019.0
2005-12-23 19:20:00,116.283,116.3,116.242,116.246,6674600025.0
2005-12-23 19:25:00,116.245,116.277,116.22,116.228,6550800042.0
2005-12-23 19:30:00,116.208,116.208,116.118,116.143,5876100007.0
2005-12-23 19:35:00,116.149,116.191,116.135,116.155,3830899990.0
2005-12-23 19:40:00,116.155,116.16,116.13,116.145,4637799981.0
2005-12-23 19:45:00,116.143,116.195,116.134,116.182,4300900003.0
2005-12-23 19:50:00,116.185,116.232,116.166,116.207,5052299991.0
2005-12-23 19:55:00,116.197,116.227,116.158,116.176,4642599999.0
2005-12-23 20:00:00,116.179,116.223,116.152,116.223,3886300002.0
2005-12-23 20:05:00,116.225,116.28,116.225,116.259,5201700012.0
2005-12-23 20:10:00,116.267,116.278,116.24,116.275,5730500010.0
2005-12-23 20:15:00,116.272,116.314,116.25,116.306,4134900007.0
2005-12-23 20:20:00,116.298,116.305,116.268,116.268,5353499974.0
2005-12-23 20:25:00,116.272,116.278,116.215,116.227,7354000024.0
2005-12-23 20:30:00,116.25,116.26,116.2,116.222,2302300006.0
2005-12-23 20:35:00,116.225,116.261,116.22,116.261,4035000013.0
2005-12-23 20:40:00,116.279,116.291,116.267,116.275,5305499985.0
2005-12-23 20:45:00,116.273,116.273,116.227,116.23,6718499987.0
2005-12-23 20:50:00,116.228,116.248,116.222,116.247,4671100000.0
2005-12-23 20:55:00,116.247,116.247,116.235,116.237,4299399982.0
2005-12-23 21:00:00,116.215,116.215,116.205,116.215,3670900015.0
2005-12-23 21:05:00,116.214,116.218,116.205,116.207,4125500001.0
2005-12-23 21:10:00,116.208,116.237,116.202,116.22,3811699996.0
2005-12-23 21:15:00,116.226,116.265,116.226,116.245,6601900004.0
2005-12-23 21:20:00,116.242,116.247,116.223,116.24,7124499995.0
2005-12-23 21:25:00,116.245,116.249,116.22,116.227,4271200019.0
2005-12-23 21:30:00,116.229,116.288,116.217,116.262,3074500017.0
2005-12-23 21:35:00,116.265,116.265,116.257,116.265,2010899992.0
2005-12-23 21:40:00,116.265,116.291,116.246,116.291,4303399998.0
2005-12-23 21:45:00,116.295,116.298,116.265,116.275,3503699983.0
2005-12-23 21:50:00,116.279,116.323,116.279,116.298,1779000005.0
2005-12-23 21:55:00,116.292,116.298,116.283,116.29,1673799994.0
2005-12-23 22:00:00,116.289,116.3,116.275,116.29,3967600023.0
2005-12-23 22:05:00,116.293,116.307,116.285,116.307,1206800010.0
2005-12-23 22:10:00,116.315,116.315,116.287,116.305,1830100000.0
2005-12-23 22:15:00,116.31,116.333,116.305,116.333,2105900009.0
2005-12-23 22:20:00,116.335,116.335,116.313,116.318,1168700000.0
2005-12-23 22:25:00,116.325,116.325,116.31,116.313,1940599993.0
2005-12-23 22:30:00,116.32,116.32,116.295,116.296,2904199997.0
2005-12-23 22:35:00,116.295,116.295,116.27,116.287,1988000004.0
2005-12-23 22:40:00,116.294,116.3,116.257,116.257,1932799998.0
2005-12-23 22:45:00,116.252,116.267,116.237,116.26,1495199985.0
2005-12-23 22:50:00,116.255,116.265,116.208,116.213,1496500013.0
2005-12-23 22:55:00,116.212,116.262,116.202,116.225,1617899994.0
2005-12-23 23:00:00,116.227,116.25,116.197,116.197,808999990.0
2005-12-23 23:05:00,116.202,116.207,116.19,116.19,869200002.0
2005-12-23 23:10:00,116.19,116.216,116.185,116.197,1219399999.0
2005-12-23 23:15:00,116.198,116.207,116.182,116.182,906399998.0
2005-12-23 23:20:00,116.18,116.188,116.173,116.185,1202799993.0
2005-12-23 23:25:00,116.195,116.198,116.177,116.18,1094300003.0
2005-12-23 23:30:00,116.183,116.185,116.164,116.164,726200000.0
2005-12-23 23:35:00,116.169,116.181,116.15,116.15,1103799999.0
2005-12-23 23:40:00,116.128,116.178,116.12,116.17,1057099996.0
2005-12-23 23:45:00,116.177,116.19,116.165,116.17,1005500006.0
2005-12-23 23:50:00,116.163,116.203,116.162,116.196,1154100007.0
2005-12-23 23:55:00,116.2,116.224,116.185,116.185,1275200006.0
2005-12-26 00:00:00,116.234,116.277,116.23,116.276,1078700003.0
2005-12-26 00:05:00,116.29,116.318,116.243,116.318,803200002.0
2005-12-26 00:10:00,116.347,116.347,116.268,116.319,1046399998.0
2005-12-26 00:15:00,116.318,116.318,116.259,116.263,1167500009.0
2005-12-26 00:20:00,116.26,116.335,116.254,116.3,1442100010.0
2005-12-26 00:25:00,116.29,116.356,116.279,116.355,1182499993.0
2005-12-26 00:30:00,116.372,116.406,116.336,116.372,1513300012.0
2005-12-26 00:35:00,116.381,116.381,116.32,116.34,1435799991.0
2005-12-26 00:40:00,116.335,116.401,116.325,116.4,1468200000.0
2005-12-26 00:45:00,116.4,116.478,116.389,116.478,993600003.0
2005-12-26 00:50:00,116.45,116.459,116.4,116.418,931199992.0
2005-12-26 00:55:00,116.414,116.454,116.414,116.43,840700003.0
2005-12-26 01:00:00,116.43,116.462,116.386,116.403,1292600006.0
2005-12-26 01:05:00,116.412,116.461,116.389,116.42,1239699996.0
2005-12-26 01:10:00,116.412,116.471,116.365,116.365,1367200000.0
2005-12-26 01:15:00,116.372,116.497,116.372,116.436,802500002.0
2005-12-26 01:20:00,116.442,116.482,116.387,116.393,1290400004.0
2005-12-26 01:25:00,116.38,116.428,116.326,116.35,1062299988.0
2005-12-26 01:30:00,116.34,116.398,116.277,116.315,1421099994.0
2005-12-26 01:35:00,116.323,116.342,116.295,116.339,1423700001.0
2005-12-26 01:40:00,116.346,116.402,116.341,116.369,1236699995.0
2005-12-26 01:45:00,116.382,116.391,116.32,116.328,1224600009.0
2005-12-26 01:50:00,116.355,116.372,116.273,116.295,1219500004.0
2005-12-26 01:55:00,116.327,116.327,116.234,116.25,1307200003.0
2005-12-26 02:00:00,116.265,116.316,116.23,116.246,881400002.0
2005-12-26 02:05:00,116.237,116.303,116.237,116.298,1113499998.0
2005-12-26 02:10:00,116.271,116.286,116.181,116.204,1428599997.0
2005-12-26 02:15:00,116.205,116.288,116.205,116.229,1150300011.0
2005-12-26 02:20:00,116.254,116.292,116.235,116.253,1301500000.0
2005-12-26 02:25:00,116.258,116.299,116.241,116.284,733600006.0
2005-12-26 02:30:00,116.278,116.327,116.242,116.325,1068300000.0
2005-12-26 02:35:00,116.277,116.317,116.252,116.27,1335099989.0
2005-12-26 02:40:00,116.282,116.31,116.241,116.289,1516400004.0
2005-12-26 02:45:00,116.278,116.327,116.234,116.246,1623399982.0
2005-12-26 02:50:00,116.25,116.282,116.096,116.096,1294199997.0
2005-12-26 02:55:00,116.075,116.13,116.063,116.091,1289399988.0
2005-12-26 03:00:00,116.113,116.125,116.029,116.035,1075400005.0
2005-12-26 03:05:00,116.02,116.038,115.941,116.026,1333500003.0
2005-12-26 03:10:00,116.04,116.122,116.006,116.034,1416799998.0
2005-12-26 03:15:00,116.045,116.07,116.015,116.049,1220399991.0
2005-12-26 03:20:00,116.055,116.138,116.023,116.111,998199997.0
2005-12-26 03:25:00,116.127,116.191,116.106,116.171,1268099994.0
2005-12-26 03:30:00,116.185,116.22,116.144,116.157,1383099994.0
2005-12-26 03:35:00,116.16,116.173,116.064,116.108,1038099987.0
2005-12-26 03:40:00,116.095,116.165,116.079,116.159,1176300001.0
2005-12-26 03:45:00,116.122,116.204,116.111,116.2,1185699996.0
2005-12-26 03:50:00,116.178,116.204,116.144,116.186,980899996.0
2005-12-26 03:55:00,116.19,116.22,116.146,116.149,1292799996.0
2005-12-26 04:00:00,116.167,116.184,116.119,116.142,1533099999.0
2005-12-26 04:05:00,116.142,116.194,116.141,116.171,1527599986.0
2005-12-26 04:10:00,116.17,116.197,116.146,116.174,1146000005.0
2005-12-26 04:15:00,116.158,116.192,116.143,116.176,1335299992.0
2005-12-26 04:20:00,116.175,116.22,116.144,116.189,1402399981.0
2005-12-26 04:25:00,116.208,116.234,116.147,116.149,1493299997.0
2005-12-26 04:30:00,116.138,116.21,116.138,116.164,1215500009.0
2005-12-26 04:35:00,116.17,116.211,116.166,116.17,993500003.0
2005-12-26 04:40:00,116.172,116.222,116.156,116.202,1158300002.0
2005-12-26 04:45:00,116.22,116.238,116.179,116.19,1260499996.0
2005-12-26 04:50:00,116.195,116.205,116.145,116.185,1247399998.0
2005-12-26 04:55:00,116.178,116.191,116.138,116.158,1193500013.0
2005-12-26 05:00:00,116.15,116.185,116.132,116.149,1168700013.0
2005-12-26 05:05:00,116.163,116.208,116.163,116.181,1475899997.0
2005-12-26 05:10:00,116.193,116.215,116.167,116.197,931900003.0
2005-12-26 05:15:00,116.195,116.234,116.185,116.217,1262399998.0
2005-12-26 05:20:00,116.223,116.255,116.203,116.23,1413400007.0
2005-12-26 05:25:00,116.218,116.306,116.218,116.264,1252300004.0
2005-12-26 05:30:00,116.26,116.282,116.21,116.246,1522699998.0
2005-12-26 05:35:00,116.243,116.285,116.227,116.253,880800014.0
2005-12-26 05:40:00,116.275,116.297,116.25,116.27,1278800001.0
2005-12-26 05:45:00,116.268,116.31,116.242,116.303,1273899999.0
2005-12-26 05:50:00,116.31,116.328,116.259,116.307,1257900001.0
2005-12-26 05:55:00,116.312,116.358,116.283,116.335,1045499995.0
2005-12-26 06:00:00,116.34,116.374,116.318,116.351,1003199994.0
2005-12-26 06:05:00,116.358,116.383,116.315,116.332,1440600002.0
2005-12-26 06:10:00,116.336,116.366,116.318,116.328,1255599990.0
2005-12-26 06:15:00,116.325,116.367,116.309,116.349,1148099997.0
2005-12-26 06:20:00,116.352,116.386,116.333,116.378,1154500006.0
2005-12-26 06:25:00,116.382,116.389,116.311,116.325,1315399989.0
2005-12-26 06:30:00,116.362,116.406,116.336,116.363,1391799997.0
2005-12-26 06:35:00,116.38,116.399,116.345,116.362,1140699996.0
2005-12-26 06:40:00,116.35,116.404,116.326,116.372,1086100001.0
2005-12-26 06:45:00,116.372,116.407,116.33,116.383,1342000012.0
2005-12-26 06:50:00,116.398,116.434,116.385,116.403,1170300008.0
2005-12-26 06:55:00,116.4,116.475,116.385,116.435,1160599999.0
2005-12-26 07:00:00,116.421,116.442,116.362,116.411,1571000003.0
2005-12-26 07:05:00,116.41,116.449,116.388,116.438,1278599996.0
2005-12-26 07:10:00,116.45,116.459,116.405,116.429,1154900022.0
2005-12-26 07:15:00,116.433,116.464,116.406,116.414,1096400007.0
2005-12-26 07:20:00,116.429,116.447,116.409,116.412,938899995.0
2005-12-26 07:25:00,116.419,116.501,116.419,116.445,1230499993.0
2005-12-26 07:30:00,116.425,116.47,116.387,116.412,1309599996.0
2005-12-26 07:35:00,116.414,116.468,116.393,116.43,1465400015.0
2005-12-26 07:40:00,116.427,116.465,116.402,116.413,1364500000.0
2005-12-26 07:45:00,116.417,116.475,116.407,116.475,1168199996.0
2005-12-26 07:50:00,116.477,116.495,116.414,116.439,1054000001.0
2005-12-26 07:55:00,116.452,116.458,116.409,116.426,1656599997.0
2005-12-26 08:00:00,116.454,116.459,116.408,116.436,1697299999.0
2005-12-26 08:05:00,116.441,116.476,116.428,116.463,1317999991.0
2005-12-26 08:10:00,116.46,116.477,116.409,116.409,1220799993.0
2005-12-26 08:15:00,116.447,116.461,116.398,116.398,1078099987.0
2005-12-26 08:20:00,116.408,116.455,116.388,116.413,1216200000.0
2005-12-26 08:25:00,116.425,116.458,116.392,116.432,1228799996.0
2005-12-26 08:30:00,116.453,116.467,116.422,116.441,1195499998.0
2005-12-26 08:35:00,116.456,116.537,116.428,116.508,1367199999.0
2005-12-26 08:40:00,116.518,116.553,116.473,116.479,1476600002.0
2005-12-26 08:45:00,116.466,116.511,116.451,116.49,1417500003.0
2005-12-26 08:50:00,116.475,116.528,116.452,116.501,1398799995.0
2005-12-26 08:55:00,116.502,116.526,116.458,116.478,1124200002.0
2005-12-26 09:00:00,116.488,116.525,116.454,116.467,1180999991.0
2005-12-26 09:05:00,116.488,116.521,116.449,116.493,1309100006.0
2005-12-26 09:10:00,116.505,116.534,116.482,116.488,1629999994.0
2005-12-26 09:15:00,116.48,116.512,116.454,116.473,1072299999.0
2005-12-26 09:20:00,116.469,116.469,116.399,116.426,1044199991.0
2005-12-26 09:25:00,116.416,116.447,116.384,116.432,1040499993.0
2005-12-26 09:30:00,116.415,116.448,116.383,116.418,1154300001.0
2005-12-26 09:35:00,116.443,116.443,116.361,116.394,1043100004.0
2005-12-26 09:40:00,116.389,116.448,116.378,116.407,1208400005.0
2005-12-26 09:45:00,116.386,116.445,116.378,116.417,1191099999.0
2005-12-26 09:50:00,116.423,116.435,116.345,116.39,1233399991.0
2005-12-26 09:55:00,116.388,116.423,116.347,116.413,1392100003.0
2005-12-26 10:00:00,116.414,116.429,116.361,116.41,1292700002.0
2005-12-26 10:05:00,116.393,116.449,116.372,116.418,1414699997.0
2005-12-26 10:10:00,116.406,116.454,116.393,116.422,1318400000.0
2005-12-26 10:15:00,116.422,116.48,116.382,116.393,1380999988.0
2005-12-26 10:20:00,116.393,116.451,116.324,116.446,1327599993.0
2005-12-26 10:25:00,116.443,116.465,116.381,116.425,1498799994.0
2005-12-26 10:30:00,116.422,116.456,116.403,116.432,1311300006.0
2005-12-26 10:35:00,116.423,116.438,116.385,116.414,1184899993.0
2005-12-26 10:40:00,116.43,116.486,116.37,116.37,1280199993.0
2005-12-26 10:45:00,116.402,116.437,116.362,116.374,1381299989.0
2005-12-26 10:50:00,116.373,116.454,116.355,116.429,1293900001.0
2005-12-26 10:55:00,116.435,116.481,116.411,116.426,1116599993.0
2005-12-26 11:00:00,116.407,116.473,116.337,116.445,1345399994.0
2005-12-26 11:05:00,116.453,116.463,116.372,116.435,1425599998.0
2005-12-26 11:10:00,116.446,116.45,116.356,116.364,1343900004.0
2005-12-26 11:15:00,116.355,116.457,116.345,116.374,1312500014.0
2005-12-26 11:20:00,116.36,116.398,116.293,116.293,1360900012.0
2005-12-26 11:25:00,116.302,116.357,116.292,116.292,1290200008.0
2005-12-26 11:30:00,116.275,116.317,116.271,116.311,914299996.0
2005-12-26 11:35:00,116.292,116.331,116.253,116.304,1159699993.0
2005-12-26 11:40:00,116.282,116.336,116.264,116.305,1050799996.0
2005-12-26 11:45:00,116.312,116.398,116.307,116.314,771100002.0
2005-12-26 11:50:00,116.303,116.476,116.303,116.457,1375400010.0
2005-12-26 11:55:00,116.459,116.464,116.359,116.393,1211300009.0
2005-12-26 12:00:00,116.409,116.442,116.361,116.365,976000000.0
2005-12-26 12:05:00,116.361,116.392,116.339,116.355,1642399980.0
2005-12-26 12:10:00,116.345,116.431,116.333,116.431,1756200001.0
2005-12-26 12:15:00,116.423,116.423,116.364,116.375,1098099993.0
2005-12-26 12:20:00,116.387,116.481,116.376,116.449,1382599993.0
2005-12-26 12:25:00,116.456,116.479,116.365,116.38,784200001.0
2005-12-26 12:30:00,116.402,116.427,116.353,116.383,958300001.0
2005-12-26 12:35:00,116.378,116.41,116.333,116.348,1195600001.0
2005-12-26 12:40:00,116.367,116.412,116.314,116.32,1315200005.0
2005-12-26 12:45:00,116.337,116.38,116.319,116.36,1931700003.0
2005-12-26 12:50:00,116.36,116.439,116.343,116.352,1530299998.0
2005-12-26 12:55:00,116.369,116.427,116.34,116.398,1783999983.0
2005-12-26 13:00:00,116.4,116.439,116.347,116.387,1020800008.0
2005-12-26 13:05:00,116.383,116.443,116.35,116.443,1464499988.0
2005-12-26 13:10:00,116.433,116.45,116.379,116.433,975899998.0
2005-12-26 13:15:00,116.395,116.411,116.358,116.4,955000004.0
2005-12-26 13:20:00,116.392,116.46,116.362,116.433,1300200015.0
2005-12-26 13:25:00,116.39,116.509,116.39,116.425,1374600007.0
2005-12-26 13:30:00,116.424,116.469,116.394,116.415,1062799996.0
2005-12-26 13:35:00,116.443,116.448,116.268,116.371,1390900009.0
2005-12-26 13:40:00,116.357,116.373,116.31,116.36,1346800013.0
2005-12-26 13:45:00,116.365,116.379,116.305,116.322,1278600004.0
2005-12-26 13:50:00,116.303,116.347,116.248,116.296,1397700001.0
2005-12-26 13:55:00,116.288,116.332,116.278,116.289,1092599994.0
2005-12-26 14:00:00,116.307,116.332,116.287,116.319,1367099996.0
2005-12-26 14:05:00,116.322,116.347,116.305,116.33,1069300008.0
2005-12-26 14:10:00,116.337,116.371,116.281,116.357,1267399994.0
2005-12-26 14:15:00,116.348,116.376,116.286,116.298,1280500000.0
2005-12-26 14:20:00,116.312,116.322,116.264,116.297,1431899990.0
2005-12-26 14:25:00,116.305,116.339,116.269,116.339,1159100007.0
2005-12-26 14:30:00,116.347,116.37,116.29,116.309,1346100007.0
2005-12-26 14:35:00,116.295,116.345,116.251,116.314,1278899989.0
2005-12-26 14:40:00,116.312,116.337,116.312,116.329,899199996.0
2005-12-26 14:45:00,116.309,116.309,116.243,116.265,1377399997.0
2005-12-26 14:50:00,116.259,116.29,116.254,116.29,967900007.0
2005-12-26 14:55:00,116.307,116.333,116.214,116.313,1170299995.0
2005-12-26 15:00:00,116.329,116.335,116.208,116.233,1093800000.0
2005-12-26 15:05:00,116.237,116.258,116.184,116.258,982799988.0
2005-12-26 15:10:00,116.264,116.285,116.232,116.237,1025700002.0
2005-12-26 15:15:00,116.225,116.294,116.21,116.247,1331000003.0
2005-12-26 15:20:00,116.231,116.259,116.187,116.225,1227399985.0
2005-12-26 15:25:00,116.232,116.265,116.193,116.26,904300006.0
2005-12-26 15:30:00,116.266,116.353,116.215,116.275,881900008.0
2005-12-26 15:35:00,116.262,116.341,116.224,116.329,1039599999.0
2005-12-26 15:40:00,116.316,116.337,116.226,116.257,1506600011.0
2005-12-26 15:45:00,116.248,116.284,116.22,116.261,1360999995.0
2005-12-26 15:50:00,116.264,116.271,116.223,116.262,1480900004.0
2005-12-26 15:55:00,116.272,116.295,116.228,116.242,884999997.0
2005-12-26 16:00:00,116.238,116.31,116.187,116.188,1048800007.0
2005-12-26 16:05:00,116.188,116.295,116.176,116.187,947700000.0
2005-12-26 16:10:00,116.202,116.232,116.165,116.176,1625900003.0
2005-12-26 16:15:00,116.183,116.218,116.18,116.181,854200003.0
2005-12-26 16:20:00,116.183,116.249,116.17,116.235,985500003.0
2005-12-26 16:25:00,116.218,116.273,116.176,116.23,1269799993.0
2005-12-26 16:30:00,116.203,116.24,116.182,116.218,1290300003.0
2005-12-26 16:35:00,116.19,116.31,116.18,116.26,1504199996.0
2005-12-26 16:40:00,116.233,116.253,116.181,116.232,926999999.0
2005-12-26 16:45:00,116.234,116.272,116.17,116.202,1310300021.0
2005-12-26 16:50:00,116.207,116.27,116.196,116.247,959899991.0
2005-12-26 16:55:00,116.243,116.29,116.189,116.197,1095700003.0
2005-12-26 17:00:00,116.196,116.281,116.173,116.227,1097500010.0
2005-12-26 17:05:00,116.225,116.365,116.22,116.297,1219099993.0
2005-12-26 17:10:00,116.325,116.353,116.273,116.327,1424100003.0
2005-12-26 17:15:00,116.316,116.342,116.279,116.285,1214000010.0
2005-12-26 17:20:00,116.308,116.321,116.23,116.241,1436200003.0
2005-12-26 17:25:00,116.19,116.243,116.186,116.223,1279099999.0
2005-12-26 17:30:00,116.232,116.242,116.187,116.187,967400004.0
2005-12-26 17:35:00,116.187,116.246,116.187,116.246,886500001.0
2005-12-26 17:40:00,116.235,116.242,116.193,116.211,1327400004.0
2005-12-26 17:45:00,116.224,116.284,116.201,116.22,937399994.0
2005-12-26 17:50:00,116.223,116.273,116.172,116.243,1443899990.0
2005-12-26 17:55:00,116.223,116.311,116.206,116.222,1327000008.0
2005-12-26 18:00:00,116.218,116.32,116.218,116.25,4074400009.0
2005-12-26 18:05:00,116.27,116.31,116.24,116.25,9437000020.0
2005-12-26 18:10:00,116.27,116.27,116.226,116.25,9884899979.0
2005-12-26 18:15:00,116.27,116.32,116.204,116.25,10323099975.0
2005-12-26 18:20:00,116.27,116.43,116.27,116.35,8404400004.0
2005-12-26 18:25:00,116.31,116.38,116.225,116.32,9844500029.0
2005-12-26 18:30:00,116.252,116.35,116.25,116.26,7883400026.0
2005-12-26 18:35:00,116.239,116.271,116.189,116.257,5393799989.0
2005-12-26 18:40:00,116.251,116.265,116.16,116.208,7060200021.0
2005-12-26 18:45:00,116.209,116.271,116.177,116.22,6404399984.0
2005-12-26 18:50:00,116.226,116.244,116.221,116.224,8631500003.0
2005-12-26 18:55:00,116.222,116.291,116.222,116.284,6417500014.0
2005-12-26 19:00:00,116.281,116.284,116.233,116.24,4634700001.0
2005-12-26 19:05:00,116.243,116.251,116.179,116.19,6919799998.0
2005-12-26 19:10:00,116.197,116.254,116.185,116.222,3749599987.0
2005-12-26 19:15:00,116.227,116.251,116.206,116.211,6139600006.0
2005-12-26 19:20:00,116.209,116.316,116.203,116.299,3998300016.0
2005-12-26 19:25:00,116.3,116.351,116.267,116.283,5342399993.0
2005-12-26 19:30:00,116.276,116.276,116.216,116.233,6353600042.0
2005-12-26 19:35:00,116.233,116.237,116.206,116.209,3517799989.0
2005-12-26 19:40:00,116.206,116.222,116.155,116.195,4536999981.0
2005-12-26 19:45:00,116.195,116.309,116.188,116.246,4281000022.0
2005-12-26 19:50:00,116.234,116.274,116.201,116.222,4925799994.0
2005-12-26 19:55:00,116.206,116.219,116.132,116.145,4908100003.0
2005-12-26 20:00:00,116.154,116.195,116.146,116.163,4274400017.0
2005-12-26 20:05:00,116.163,116.21,116.141,116.168,5372500011.0
2005-12-26 20:10:00,116.173,116.184,116.157,116.166,5286700008.0
2005-12-26 20:15:00,116.167,116.184,116.167,116.175,4582300016.0
2005-12-26 20:20:00,116.161,116.185,116.161,116.175,5200300007.0
2005-12-26 20:25:00,116.189,116.23,116.146,116.23,7616899995.0
2005-12-26 20:30:00,116.164,116.19,116.154,116.168,2902099989.0
2005-12-26 20:35:00,116.173,116.178,116.142,116.145,3844900009.0
2005-12-26 20:40:00,116.155,116.189,116.139,116.165,5972600027.0
2005-12-26 20:45:00,116.167,116.181,116.14,116.159,7172600017.0
2005-12-26 20:50:00,116.159,116.209,116.149,116.188,4320000003.0
2005-12-26 20:55:00,116.189,116.21,116.181,116.2,4800700005.0
2005-12-26 21:00:00,116.22,116.23,116.143,116.148,4404399998.0
2005-12-26 21:05:00,116.146,116.201,116.144,116.169,3937099987.0
2005-12-26 21:10:00,116.158,116.172,116.151,116.158,3896799992.0
2005-12-26 21:15:00,116.162,116.198,116.155,116.18,7208500023.0
2005-12-26 21:20:00,116.183,116.205,116.159,116.19,6834700037.0
2005-12-26 21:25:00,116.195,116.2,116.15,116.185,4487899996.0
2005-12-26 21:30:00,116.187,116.192,116.166,116.17,3213399998.0
2005-12-26 21:35:00,116.178,116.224,116.178,116.195,1891100007.0
2005-12-26 21:40:00,116.196,116.203,116.173,116.201,4093499989.0
2005-12-26 21:45:00,116.202,116.202,116.182,116.19,2644500007.0
2005-12-26 21:50:00,116.19,116.221,116.172,116.183,2038800002.0
2005-12-26 21:55:00,116.185,116.193,116.171,116.172,1958999990.0
2005-12-26 22:00:00,116.173,116.208,116.161,116.178,4106700001.0
2005-12-26 22:05:00,116.193,116.207,116.162,116.164,1286799986.0
2005-12-26 22:10:00,116.18,116.187,116.151,116.157,2201699998.0
2005-12-26 22:15:00,116.165,116.194,116.137,116.157,2511299985.0
2005-12-26 22:20:00,116.157,116.162,116.139,116.14,1190899995.0
2005-12-26 22:25:00,116.147,116.163,116.137,116.15,2012399991.0
2005-12-26 22:30:00,116.155,116.163,116.134,116.136,2305700010.0
2005-12-26 22:35:00,116.143,116.161,116.143,116.15,1765999992.0
2005-12-26 22:40:00,116.146,116.16,116.134,116.152,1450599998.0
2005-12-26 22:45:00,116.155,116.162,116.13,116.147,1716099991.0
2005-12-26 22:50:00,116.139,116.216,116.134,116.203,1724399998.0
2005-12-26 22:55:00,116.197,116.23,116.159,116.173,1804800002.0
2005-12-26 23:00:00,116.188,116.198,116.155,116.174,1187899998.0
2005-12-26 23:05:00,116.184,116.191,116.144,116.171,958699999.0
2005-12-26 23:10:00,116.169,116.192,116.118,116.147,1320800017.0
2005-12-26 23:15:00,116.143,116.152,116.131,116.15,1127999997.0
2005-12-26 23:20:00,116.148,116.175,116.139,116.148,1332799998.0
2005-12-26 23:25:00,116.142,116.2,116.117,116.152,1403499991.0
2005-12-26 23:30:00,116.175,116.241,116.136,116.223,1252499989.0
2005-12-26 23:35:00,116.223,116.229,116.188,116.201,1403799994.0
2005-12-26 23:40:00,116.198,116.239,116.18,116.229,1152899993.0
2005-12-26 23:45:00,116.242,116.34,116.193,116.233,822100009.0
2005-12-26 23:50:00,116.244,116.272,116.219,116.234,1061299998.0
2005-12-26 23:55:00,116.245,116.29,116.223,116.274,1085699999.0
2005-12-27 00:00:00,116.241,116.33,116.232,116.287,1451300005.0
2005-12-27 00:05:00,116.284,116.355,116.264,116.347,964300002.0
2005-12-27 00:10:00,116.338,116.338,116.263,116.269,1115400002.0
2005-12-27 00:15:00,116.263,116.361,116.258,116.335,1330100004.0
2005-12-27 00:20:00,116.352,116.353,116.303,116.309,1069699999.0
2005-12-27 00:25:00,116.305,116.316,116.263,116.286,959100007.0
2005-12-27 00:30:00,116.289,116.321,116.235,116.295,910799997.0
2005-12-27 00:35:00,116.295,116.297,116.282,116.295,950099999.0
2005-12-27 00:40:00,116.297,116.302,116.285,116.296,1310299992.0
2005-12-27 00:45:00,116.305,116.305,116.295,116.305,1120200009.0
2005-12-27 00:50:00,116.305,116.308,116.295,116.3,1065100003.0
2005-12-27 00:55:00,116.303,116.355,116.303,116.355,1175000008.0
2005-12-27 01:00:00,116.352,116.393,116.345,116.393,918900005.0
2005-12-27 01:05:00,116.395,116.405,116.388,116.393,981299993.0
2005-12-27 01:10:00,116.397,116.407,116.374,116.407,984000003.0
2005-12-27 01:15:00,116.413,116.43,116.402,116.424,1247600007.0
2005-12-27 01:20:00,116.425,116.442,116.401,116.413,1091400010.0
2005-12-27 01:25:00,116.418,116.425,116.394,116.398,1197600002.0
2005-12-27 01:30:00,116.385,116.461,116.385,116.433,1259899991.0
2005-12-27 01:35:00,116.435,116.446,116.425,116.438,917500002.0
2005-12-27 01:40:00,116.441,116.514,116.433,116.509,1035699985.0
2005-12-27 01:45:00,116.513,116.513,116.458,116.466,1004999993.0
2005-12-27 01:50:00,116.462,116.503,116.455,116.498,848100006.0
2005-12-27 01:55:00,116.5,116.539,116.491,116.528,888399995.0
2005-12-27 02:00:00,116.528,116.67,116.523,116.669,1166899997.0
2005-12-27 02:05:00,116.683,116.741,116.663,116.741,912499997.0
2005-12-27 02:10:00,116.736,116.738,116.681,116.7,1422099993.0
2005-12-27 02:15:00,116.696,116.721,116.651,116.711,1051600004.0
2005-12-27 02:20:00,116.705,116.742,116.705,116.742,1091599999.0
2005-12-27 02:25:00,116.743,116.798,116.735,116.79,619600003.0
2005-12-27 02:30:00,116.793,116.813,116.764,116.767,1255300004.0
2005-12-27 02:35:00,116.769,116.797,116.76,116.76,1308800007.0
2005-12-27 02:40:00,116.762,116.786,116.747,116.765,1266999993.0
2005-12-27 02:45:00,116.762,116.803,116.762,116.803,1393399993.0
2005-12-27 02:50:00,116.796,116.886,116.791,116.878,1012299993.0
2005-12-27 02:55:00,116.876,116.985,116.863,116.979,1166500000.0
2005-12-27 03:00:00,116.984,116.996,116.896,116.913,1373899998.0
2005-12-27 03:05:00,116.913,116.923,116.876,116.885,1313500012.0
2005-12-27 03:10:00,116.881,116.881,116.816,116.816,1152799991.0
2005-12-27 03:15:00,116.821,116.847,116.787,116.846,1086000007.0
2005-12-27 03:20:00,116.858,116.975,116.855,116.955,1282800020.0
2005-12-27 03:25:00,116.948,117.06,116.926,117.057,1206899992.0
2005-12-27 03:30:00,117.044,117.122,117.044,117.102,1326100004.0
2005-12-27 03:35:00,117.096,117.113,117.073,117.089,769300006.0
2005-12-27 03:40:00,117.082,117.111,117.059,117.111,919700012.0
2005-12-27 03:45:00,117.118,117.159,117.11,117.138,1528600004.0
2005-12-27 03:50:00,117.147,117.152,117.108,117.135,1224100008.0
2005-12-27 03:55:00,117.135,117.153,117.115,117.115,1210000003.0
2005-12-27 04:00:00,117.125,117.136,117.079,117.112,1088199999.0
2005-12-27 04:05:00,117.113,117.117,117.071,117.071,1164700002.0
2005-12-27 04:10:00,117.07,117.085,117.063,117.077,952199996.0
2005-12-27 04:15:00,117.076,117.082,117.044,117.047,693200000.0
2005-12-27 04:20:00,117.043,117.051,117.024,117.027,825100005.0
2005-12-27 04:25:00,117.021,117.047,116.996,117.044,989700009.0
2005-12-27 04:30:00,117.05,117.073,117.045,117.065,1411799998.0
2005-12-27 04:35:00,117.068,117.107,117.066,117.107,954999995.0
2005-12-27 04:40:00,117.122,117.136,117.094,117.1,866600000.0
2005-12-27 04:45:00,117.107,117.133,117.087,117.098,1459199997.0
2005-12-27 04:50:00,117.095,117.101,117.082,117.095,682400001.0
2005-12-27 04:55:00,117.098,117.104,117.087,117.093,710199992.0
2005-12-27 05:00:00,117.095,117.102,117.085,117.09,659399994.0
2005-12-27 05:05:00,117.096,117.105,117.083,117.105,1273799996.0
2005-12-27 05:10:00,117.108,117.118,117.105,117.105,807800004.0
2005-12-27 05:15:00,117.098,117.105,117.095,117.095,1188000009.0
2005-12-27 05:20:00,117.104,117.104,117.083,117.083,1257100006.0
2005-12-27 05:25:00,117.08,117.093,117.071,117.08,1184299987.0
2005-12-27 05:30:00,117.086,117.105,117.083,117.091,1215500004.0
2005-12-27 05:35:00,117.095,117.095,117.076,117.095,974800004.0
2005-12-27 05:40:00,117.095,117.095,117.047,117.05,1185299996.0
2005-12-27 05:45:00,117.051,117.051,117.018,117.019,764000002.0
2005-12-27 05:50:00,117.023,117.032,117.011,117.032,1051600003.0
2005-12-27 05:55:00,117.038,117.054,117.036,117.038,1399700006.0
2005-12-27 06:00:00,117.03,117.045,116.993,117.0,957399996.0
2005-12-27 06:05:00,117.002,117.028,116.992,117.028,929999994.0
2005-12-27 06:10:00,117.034,117.055,117.025,117.028,1217900000.0
2005-12-27 06:15:00,117.031,117.048,117.028,117.041,999799999.0
2005-12-27 06:20:00,117.016,117.041,117.002,117.015,1171200005.0
2005-12-27 06:25:00,117.015,117.049,117.007,117.04,1214199996.0
2005-12-27 06:30:00,117.04,117.052,117.03,117.048,989800006.0
2005-12-27 06:35:00,117.054,117.083,117.044,117.051,1132000006.0
2005-12-27 06:40:00,117.058,117.092,117.053,117.053,965400006.0
2005-12-27 06:45:00,117.045,117.073,117.045,117.07,1022500010.0
2005-12-27 06:50:00,117.077,117.097,117.06,117.06,1185700001.0
2005-12-27 06:55:00,117.05,117.08,117.05,117.077,849700007.0
2005-12-27 07:00:00,117.067,117.075,117.053,117.059,848300002.0
2005-12-27 07:05:00,117.06,117.081,117.048,117.06,1097599993.0
2005-12-27 07:10:00,117.057,117.082,117.057,117.072,1306499988.0
2005-12-27 07:15:00,117.077,117.091,117.065,117.08,999899987.0
2005-12-27 07:20:00,117.077,117.095,117.069,117.072,1133799986.0
2005-12-27 07:25:00,117.068,117.103,117.057,117.103,1109799995.0
2005-12-27 07:30:00,117.098,117.115,117.095,117.115,1276200002.0
2005-12-27 07:35:00,117.107,117.129,117.094,117.104,1164599998.0
2005-12-27 07:40:00,117.109,117.133,117.109,117.117,998499992.0
2005-12-27 07:45:00,117.11,117.128,117.109,117.128,1002299997.0
2005-12-27 07:50:00,117.127,117.127,117.104,117.127,906499996.0
2005-12-27 07:55:00,117.132,117.161,117.113,117.157,949800002.0
2005-12-27 08:00:00,117.162,117.183,117.138,117.162,1550499999.0
2005-12-27 08:05:00,117.173,117.181,117.165,117.175,1010799989.0
2005-12-27 08:10:00,117.166,117.166,117.144,117.149,1263500010.0
2005-12-27 08:15:00,117.156,117.183,117.145,117.183,882599995.0
2005-12-27 08:20:00,117.182,117.188,117.171,117.18,1020799999.0
2005-12-27 08:25:00,117.185,117.188,117.175,117.185,1008400005.0
2005-12-27 08:30:00,117.183,117.23,117.18,117.199,996299994.0
2005-12-27 08:35:00,117.21,117.247,117.21,117.242,848700000.0
2005-12-27 08:40:00,117.249,117.27,117.224,117.239,1293599994.0
2005-12-27 08:45:00,117.238,117.245,117.226,117.237,1093199990.0
2005-12-27 08:50:00,117.237,117.245,117.224,117.242,1317900003.0
2005-12-27 08:55:00,117.234,117.248,117.221,117.221,808300006.0
2005-12-27 09:00:00,117.225,117.23,117.213,117.225,1230299984.0
2005-12-27 09:05:00,117.24,117.267,117.23,117.255,951700010.0
2005-12-27 09:10:00,117.248,117.262,117.238,117.249,1287599994.0
2005-12-27 09:15:00,117.247,117.256,117.235,117.247,1013099990.0
2005-12-27 09:20:00,117.248,117.256,117.242,117.242,944900001.0
2005-12-27 09:25:00,117.24,117.242,117.177,117.18,865799989.0
2005-12-27 09:30:00,117.18,117.182,117.127,117.137,1112400009.0
2005-12-27 09:35:00,117.141,117.142,117.123,117.128,1075599998.0
2005-12-27 09:40:00,117.131,117.132,117.095,117.118,1220900010.0
2005-12-27 09:45:00,117.121,117.157,117.117,117.145,1057700010.0
2005-12-27 09:50:00,117.143,117.143,117.125,117.125,804500011.0
2005-12-27 09:55:00,117.135,117.138,117.119,117.122,692399998.0
2005-12-27 10:00:00,117.118,117.121,117.081,117.09,970100004.0
2005-12-27 10:05:00,117.092,117.092,117.014,117.027,942700015.0
2005-12-27 10:10:00,117.035,117.035,117.006,117.01,1096599996.0
2005-12-27 10:15:00,117.003,117.005,116.94,116.94,1404400000.0
2005-12-27 10:20:00,116.948,116.952,116.887,116.891,1102999998.0
2005-12-27 10:25:00,116.892,116.907,116.839,116.847,851899995.0
2005-12-27 10:30:00,116.843,116.87,116.83,116.852,1365900003.0
2005-12-27 10:35:00,116.855,116.872,116.839,116.867,1176499993.0
2005-12-27 10:40:00,116.861,116.88,116.844,116.866,788100005.0
2005-12-27 10:45:00,116.871,116.886,116.837,116.886,997299989.0
2005-12-27 10:50:00,116.906,116.972,116.906,116.969,1299599993.0
2005-12-27 10:55:00,116.98,117.066,116.98,117.01,1121500000.0
2005-12-27 11:00:00,117.005,117.028,116.975,117.018,1072599995.0
2005-12-27 11:05:00,117.015,117.023,117.0,117.003,1296099997.0
2005-12-27 11:10:00,117.01,117.027,117.0,117.015,788100004.0
2005-12-27 11:15:00,117.01,117.033,117.007,117.03,926600000.0
2005-12-27 11:20:00,117.038,117.065,117.036,117.057,1226699997.0
2005-12-27 11:25:00,117.055,117.069,117.047,117.064,898100000.0
2005-12-27 11:30:00,117.07,117.11,117.064,117.09,1270800000.0
2005-12-27 11:35:00,117.082,117.082,117.057,117.065,1116899997.0
2005-12-27 11:40:00,117.057,117.075,117.053,117.068,779199991.0
2005-12-27 11:45:00,117.075,117.085,117.065,117.08,1076099999.0
2005-12-27 11:50:00,117.08,117.099,117.071,117.085,1697699997.0
2005-12-27 11:55:00,117.087,117.111,117.072,117.082,1517899994.0
2005-12-27 12:00:00,117.078,117.083,117.039,117.057,1100100004.0
2005-12-27 12:05:00,117.074,117.133,117.067,117.119,1509599999.0
2005-12-27 12:10:00,117.119,117.125,117.107,117.118,1434100018.0
2005-12-27 12:15:00,117.125,117.127,117.113,117.116,1084099998.0
2005-12-27 12:20:00,117.107,117.114,117.091,117.107,1269400011.0
2005-12-27 12:25:00,117.098,117.105,117.089,117.09,901699991.0
2005-12-27 12:30:00,117.09,117.105,117.064,117.064,1024500005.0
2005-12-27 12:35:00,117.065,117.068,116.999,117.012,1238200008.0
2005-12-27 12:40:00,117.012,117.012,116.971,116.972,1262600002.0
2005-12-27 12:45:00,116.985,117.011,116.975,116.982,1345199991.0
2005-12-27 12:50:00,116.97,117.007,116.97,116.987,718699994.0
2005-12-27 12:55:00,116.995,117.012,116.981,117.012,1043300005.0
2005-12-27 13:00:00,117.025,117.069,117.011,117.02,789399990.0
2005-12-27 13:05:00,117.012,117.02,116.998,117.003,943500000.0
2005-12-27 13:10:00,117.01,117.01,116.979,116.99,860099997.0
2005-12-27 13:15:00,116.986,116.987,116.965,116.968,996600000.0
2005-12-27 13:20:00,116.97,117.027,116.965,117.021,1050099993.0
2005-12-27 13:25:00,117.028,117.082,117.028,117.068,864099994.0
2005-12-27 13:30:00,117.067,117.114,117.049,117.111,1358999996.0
2005-12-27 13:35:00,117.116,117.127,117.087,117.089,1159200003.0
2005-12-27 13:40:00,117.09,117.115,117.087,117.11,1123999995.0
2005-12-27 13:45:00,117.111,117.127,117.102,117.125,1075200007.0
2005-12-27 13:50:00,117.134,117.142,117.11,117.137,920299995.0
2005-12-27 13:55:00,117.137,117.15,117.124,117.133,1295700001.0
2005-12-27 14:00:00,117.139,117.15,117.115,117.12,1006000001.0
2005-12-27 14:05:00,117.124,117.139,117.121,117.129,1173400007.0
2005-12-27 14:10:00,117.14,117.172,117.128,117.162,942600002.0
2005-12-27 14:15:00,117.161,117.17,117.135,117.157,1491399995.0
2005-12-27 14:20:00,117.151,117.159,117.105,117.105,1270800004.0
2005-12-27 14:25:00,117.108,117.122,117.091,117.102,879499987.0
2005-12-27 14:30:00,117.09,117.097,117.062,117.065,1020300000.0
2005-12-27 14:35:00,117.06,117.065,117.005,117.021,855500010.0
2005-12-27 14:40:00,117.011,117.044,116.997,117.04,1227700001.0
2005-12-27 14:45:00,117.04,117.043,116.975,116.993,780699991.0
2005-12-27 14:50:00,116.998,117.021,116.99,117.008,1078300007.0
2005-12-27 14:55:00,117.005,117.005,116.971,116.971,935800000.0
2005-12-27 15:00:00,116.962,116.97,116.879,116.92,1038099999.0
2005-12-27 15:05:00,116.925,116.939,116.913,116.938,952699998.0
2005-12-27 15:10:00,116.935,116.937,116.921,116.935,1148100003.0
2005-12-27 15:15:00,116.928,116.933,116.909,116.928,1105400007.0
2005-12-27 15:20:00,116.94,116.976,116.94,116.952,1553000010.0
2005-12-27 15:25:00,116.954,116.975,116.954,116.97,1024600003.0
2005-12-27 15:30:00,116.975,116.977,116.923,116.923,961499998.0
2005-12-27 15:35:00,116.925,116.925,116.9,116.903,1241100010.0
2005-12-27 15:40:00,116.903,116.963,116.897,116.957,1418899986.0
2005-12-27 15:45:00,116.958,116.965,116.944,116.962,1100699998.0
2005-12-27 15:50:00,116.967,116.978,116.963,116.974,660700002.0
2005-12-27 15:55:00,116.98,116.998,116.968,116.97,942500005.0
2005-12-27 16:00:00,116.977,117.04,116.97,117.019,1006400005.0
2005-12-27 16:05:00,117.02,117.03,116.973,116.973,769599999.0
2005-12-27 16:10:00,116.975,116.987,116.961,116.97,829299991.0
2005-12-27 16:15:00,116.962,116.991,116.962,116.979,1137599988.0
2005-12-27 16:20:00,116.988,117.001,116.956,116.982,1084099990.0
2005-12-27 16:25:00,116.982,116.988,116.943,116.985,659000004.0
2005-12-27 16:30:00,116.983,117.03,116.977,117.019,909799997.0
2005-12-27 16:35:00,117.025,117.031,116.966,116.97,1269000000.0
2005-12-27 16:40:00,116.975,117.02,116.975,117.02,894399992.0
2005-12-27 16:45:00,117.023,117.039,117.011,117.032,933199997.0
2005-12-27 16:50:00,117.03,117.045,117.028,117.029,935500004.0
2005-12-27 16:55:00,117.021,117.052,117.009,117.052,1283700001.0
2005-12-27 17:00:00,117.054,117.054,116.992,117.001,1088300002.0
2005-12-27 17:05:00,117.002,117.073,117.002,117.054,1008099996.0
2005-12-27 17:10:00,117.06,117.061,117.009,117.061,1361700002.0
2005-12-27 17:15:00,117.062,117.078,117.06,117.06,1031599999.0
2005-12-27 17:20:00,117.067,117.111,117.067,117.078,1364300006.0
2005-12-27 17:25:00,117.081,117.085,117.068,117.068,777099984.0
2005-12-27 17:30:00,117.069,117.081,117.063,117.072,740899998.0
2005-12-27 17:35:00,117.073,117.074,117.059,117.065,923200000.0
2005-12-27 17:40:00,117.06,117.083,117.053,117.073,872399997.0
2005-12-27 17:45:00,117.067,117.098,117.058,117.058,1380299997.0
2005-12-27 17:50:00,117.058,117.1,117.045,117.089,1348999994.0
2005-12-27 17:55:00,117.077,117.078,117.038,117.065,1172100005.0
2005-12-27 18:00:00,117.059,117.071,117.045,117.061,2417800007.0
2005-12-27 18:10:00,117.05,117.08,117.05,117.05,5883000027.0
2005-12-27 18:15:00,117.07,117.1,117.035,117.09,8094300031.0
2005-12-27 18:20:00,117.09,117.12,117.09,117.11,8534400028.0
2005-12-27 18:25:00,117.047,117.12,117.046,117.12,5712500020.0
2005-12-27 18:30:00,117.11,117.14,117.11,117.14,6079500012.0
2005-12-27 18:35:00,117.15,117.15,117.071,117.109,7547700002.0
2005-12-27 18:40:00,117.105,117.121,117.074,117.109,7089500011.0
2005-12-27 18:45:00,117.107,117.119,117.096,117.11,5431100011.0
2005-12-27 18:50:00,117.107,117.107,117.042,117.053,8921800010.0
2005-12-27 18:55:00,117.051,117.065,117.04,117.06,6497800019.0
2005-12-27 19:00:00,117.062,117.069,117.047,117.06,4905600030.0
2005-12-27 19:05:00,117.055,117.061,117.045,117.059,4327700011.0
2005-12-27 19:10:00,117.057,117.067,117.03,117.036,4454199978.0
2005-12-27 19:15:00,117.037,117.091,117.037,117.073,6261799996.0
2005-12-27 19:20:00,117.07,117.107,117.065,117.088,4098499985.0
2005-12-27 19:25:00,117.085,117.118,117.085,117.115,5457500015.0
2005-12-27 19:30:00,117.112,117.132,117.105,117.132,6328399991.0
2005-12-27 19:35:00,117.136,117.145,117.125,117.135,4038300016.0
2005-12-27 19:40:00,117.135,117.171,117.13,117.171,4445700027.0
2005-12-27 19:45:00,117.175,117.178,117.156,117.167,4455100003.0
2005-12-27 19:50:00,117.163,117.175,117.153,117.172,5019799999.0
2005-12-27 19:55:00,117.168,117.178,117.16,117.175,4540100000.0
2005-12-27 20:00:00,117.18,117.214,117.175,117.176,3597499983.0
2005-12-27 20:05:00,117.17,117.185,117.161,117.179,5459800014.0
2005-12-27 20:10:00,117.188,117.35,117.163,117.223,6371800017.0
2005-12-27 20:15:00,117.228,117.243,117.22,117.225,4068800020.0
2005-12-27 20:20:00,117.22,117.245,117.22,117.237,5037200025.0
2005-12-27 20:25:00,117.247,117.39,117.242,117.38,6336800010.0
2005-12-27 20:30:00,117.39,117.4,117.298,117.298,3249100031.0
2005-12-27 20:35:00,117.297,117.304,117.247,117.282,4004500013.0
2005-12-27 20:40:00,117.4,117.4,117.262,117.267,6614399972.0
2005-12-27 20:45:00,117.269,117.297,117.268,117.29,7154800023.0
2005-12-27 20:50:00,117.292,117.311,117.281,117.296,4941999990.0
2005-12-27 20:55:00,117.297,117.41,117.287,117.41,7804100036.0
2005-12-27 21:00:00,117.352,117.352,117.333,117.345,5419500004.0
2005-12-27 21:05:00,117.344,117.35,117.311,117.315,4307399992.0
2005-12-27 21:10:00,117.318,117.345,117.312,117.332,3555000006.0
2005-12-27 21:15:00,117.33,117.353,117.325,117.353,6752000037.0
2005-12-27 21:20:00,117.353,117.381,117.332,117.37,7299699989.0
2005-12-27 21:25:00,117.375,117.385,117.362,117.367,4478599993.0
2005-12-27 21:30:00,117.373,117.39,117.367,117.37,2999799995.0
2005-12-27 21:35:00,117.377,117.385,117.36,117.385,2065200006.0
2005-12-27 21:40:00,117.385,117.39,117.369,117.385,4152200002.0
2005-12-27 21:45:00,117.387,117.398,117.38,117.395,3229300017.0
2005-12-27 21:50:00,117.397,117.402,117.388,117.395,1679200008.0
2005-12-27 21:55:00,117.393,117.404,117.362,117.399,1810000009.0
2005-12-27 22:00:00,117.403,117.43,117.402,117.403,3496599995.0
2005-12-27 22:05:00,117.403,117.42,117.4,117.415,1207200001.0
2005-12-27 22:10:00,117.425,117.425,117.395,117.395,1744500011.0
2005-12-27 22:15:00,117.4,117.406,117.395,117.399,2147300010.0
2005-12-27 22:20:00,117.393,117.398,117.379,117.398,1263999991.0
2005-12-27 22:25:00,117.402,117.403,117.384,117.392,1830099995.0
2005-12-27 22:30:00,117.4,117.405,117.392,117.395,2702699988.0
2005-12-27 22:35:00,117.405,117.425,117.394,117.415,1833000011.0
2005-12-27 22:40:00,117.42,117.425,117.395,117.4,1593199984.0
2005-12-27 22:45:00,117.405,117.414,117.39,117.4,1757499988.0
2005-12-27 22:50:00,117.395,117.405,117.39,117.4,1507100011.0
2005-12-27 22:55:00,117.405,117.407,117.38,117.385,1610199972.0
2005-12-27 23:00:00,117.385,117.408,117.385,117.397,992000006.0
2005-12-27 23:05:00,117.402,117.407,117.397,117.4,935500002.0
2005-12-27 23:10:00,117.4,117.401,117.379,117.387,1063800004.0
2005-12-27 23:15:00,117.388,117.401,117.381,117.399,1148199993.0
2005-12-27 23:20:00,117.4,117.405,117.385,117.39,760000001.0
2005-12-27 23:25:00,117.395,117.396,117.383,117.39,1164499999.0
2005-12-27 23:30:00,117.393,117.395,117.375,117.387,723399998.0
2005-12-27 23:35:00,117.381,117.381,117.355,117.365,927299996.0
2005-12-27 23:40:00,117.36,117.373,117.352,117.361,1031000007.0
2005-12-27 23:45:00,117.365,117.385,117.358,117.38,1270400010.0
2005-12-27 23:50:00,117.377,117.407,117.377,117.398,1064500003.0
2005-12-27 23:55:00,117.4,117.42,117.395,117.405,851299996.0
2005-12-28 00:00:00,117.41,117.446,117.402,117.429,1216199999.0
2005-12-28 00:05:00,117.422,117.441,117.41,117.427,1081299997.0
2005-12-28 00:10:00,117.423,117.444,117.403,117.418,1387600004.0
2005-12-28 00:15:00,117.44,117.451,117.403,117.42,1463300001.0
2005-12-28 00:20:00,117.432,117.438,117.401,117.428,1304099996.0
2005-12-28 00:25:00,117.433,117.454,117.433,117.447,839500008.0
2005-12-28 00:30:00,117.445,117.445,117.423,117.425,965699997.0
2005-12-28 00:35:00,117.425,117.432,117.412,117.417,1578699993.0
2005-12-28 00:40:00,117.416,117.416,117.403,117.408,1149699991.0
2005-12-28 00:45:00,117.413,117.413,117.395,117.413,838199999.0
2005-12-28 00:50:00,117.411,117.418,117.399,117.41,986500008.0
2005-12-28 00:55:00,117.413,117.425,117.404,117.409,835199997.0
2005-12-28 01:00:00,117.405,117.421,117.397,117.415,668699998.0
2005-12-28 01:05:00,117.415,117.425,117.415,117.42,964700001.0
2005-12-28 01:10:00,117.425,117.428,117.41,117.41,746400007.0
2005-12-28 01:15:00,117.412,117.412,117.373,117.379,1183099995.0
2005-12-28 01:20:00,117.378,117.39,117.37,117.384,1100300005.0
2005-12-28 01:25:00,117.389,117.394,117.373,117.378,773799995.0
2005-12-28 01:30:00,117.365,117.376,117.331,117.352,1147499993.0
2005-12-28 01:35:00,117.353,117.354,117.325,117.328,1000500003.0
2005-12-28 01:40:00,117.336,117.345,117.324,117.327,1127899996.0
2005-12-28 01:45:00,117.327,117.336,117.31,117.334,933999988.0
2005-12-28 01:50:00,117.326,117.375,117.306,117.368,708100001.0
2005-12-28 01:55:00,117.373,117.374,117.319,117.319,1279999991.0
2005-12-28 02:00:00,117.317,117.36,117.313,117.346,1031200005.0
2005-12-28 02:05:00,117.348,117.406,117.345,117.406,731100010.0
2005-12-28 02:10:00,117.4,117.454,117.4,117.438,955500004.0
2005-12-28 02:15:00,117.437,117.478,117.431,117.47,1021699991.0
2005-12-28 02:20:00,117.466,117.475,117.443,117.453,1209200000.0
2005-12-28 02:25:00,117.45,117.45,117.403,117.421,610900001.0
2005-12-28 02:30:00,117.426,117.441,117.379,117.441,1363899990.0
2005-12-28 02:35:00,117.438,117.438,117.383,117.383,1006100002.0
2005-12-28 02:40:00,117.388,117.393,117.365,117.393,1130000010.0
2005-12-28 02:45:00,117.387,117.42,117.372,117.42,1402900001.0
2005-12-28 02:50:00,117.417,117.446,117.402,117.443,1218900008.0
2005-12-28 02:55:00,117.448,117.448,117.404,117.431,1026299999.0
2005-12-28 03:00:00,117.427,117.45,117.423,117.436,988300013.0
2005-12-28 03:05:00,117.433,117.445,117.415,117.444,1083600005.0
2005-12-28 03:10:00,117.443,117.443,117.405,117.405,986300006.0
2005-12-28 03:15:00,117.412,117.412,117.341,117.342,1152200006.0
2005-12-28 03:20:00,117.341,117.341,117.253,117.273,1299700002.0
2005-12-28 03:25:00,117.281,117.353,117.281,117.345,940499998.0
2005-12-28 03:30:00,117.333,117.387,117.333,117.368,1105999997.0
2005-12-28 03:35:00,117.364,117.372,117.352,117.371,1075699996.0
2005-12-28 03:40:00,117.374,117.374,117.348,117.363,1037399994.0
2005-12-28 03:45:00,117.365,117.368,117.347,117.348,927500000.0
2005-12-28 03:50:00,117.353,117.356,117.331,117.35,1161600004.0
2005-12-28 03:55:00,117.341,117.341,117.293,117.323,1195600012.0
2005-12-28 04:00:00,117.33,117.334,117.276,117.285,1001299997.0
2005-12-28 04:05:00,117.283,117.305,117.269,117.289,1510799988.0
2005-12-28 04:10:00,117.29,117.324,117.285,117.324,976300007.0
2005-12-28 04:15:00,117.323,117.335,117.313,117.333,1072899998.0
2005-12-28 04:20:00,117.328,117.36,117.324,117.36,1122300005.0
2005-12-28 04:25:00,117.358,117.362,117.337,117.345,1211400003.0
2005-12-28 04:30:00,117.342,117.362,117.328,117.342,1270399999.0
2005-12-28 04:35:00,117.342,117.345,117.329,117.33,1295400002.0
2005-12-28 04:40:00,117.331,117.334,117.295,117.295,684400003.0
2005-12-28 04:45:00,117.298,117.324,117.29,117.312,1248599999.0
2005-12-28 04:50:00,117.307,117.317,117.299,117.315,636599994.0
2005-12-28 04:55:00,117.315,117.323,117.304,117.311,752300005.0
2005-12-28 05:00:00,117.313,117.315,117.295,117.307,1051199999.0
2005-12-28 05:05:00,117.313,117.321,117.299,117.306,1361800011.0
2005-12-28 05:10:00,117.308,117.314,117.289,117.303,754100006.0
2005-12-28 05:15:00,117.297,117.312,117.29,117.294,928600004.0
2005-12-28 05:20:00,117.305,117.309,117.294,117.301,1172400015.0
2005-12-28 05:25:00,117.302,117.33,117.301,117.33,1000599999.0
2005-12-28 05:30:00,117.325,117.328,117.278,117.287,1669500008.0
2005-12-28 05:35:00,117.294,117.294,117.214,117.269,1070499993.0
2005-12-28 05:40:00,117.273,117.273,117.242,117.25,1087000000.0
2005-12-28 05:45:00,117.259,117.273,117.249,117.268,896700009.0
2005-12-28 05:50:00,117.277,117.312,117.276,117.312,1020100002.0
2005-12-28 05:55:00,117.311,117.314,117.291,117.313,968500003.0
2005-12-28 06:00:00,117.305,117.32,117.292,117.301,1127099997.0
2005-12-28 06:05:00,117.307,117.311,117.292,117.303,1043899997.0
2005-12-28 06:10:00,117.3,117.315,117.263,117.27,1342299994.0
2005-12-28 06:15:00,117.263,117.263,117.242,117.26,855400020.0
2005-12-28 06:20:00,117.257,117.266,117.24,117.247,1035499997.0
2005-12-28 06:25:00,117.239,117.275,117.239,117.26,1177499998.0
2005-12-28 06:30:00,117.26,117.265,117.235,117.241,1032299994.0
2005-12-28 06:35:00,117.248,117.258,117.243,117.25,1228500005.0
2005-12-28 06:40:00,117.258,117.262,117.236,117.24,797600005.0
2005-12-28 06:45:00,117.235,117.295,117.235,117.285,712699995.0
2005-12-28 06:50:00,117.286,117.335,117.283,117.31,1179899994.0
2005-12-28 06:55:00,117.303,117.312,117.274,117.296,1065399998.0
2005-12-28 07:00:00,117.275,117.303,117.263,117.29,1208099991.0
2005-12-28 07:05:00,117.289,117.294,117.238,117.24,1121799989.0
2005-12-28 07:10:00,117.238,117.248,117.154,117.196,1346399992.0
2005-12-28 07:15:00,117.197,117.213,117.174,117.213,1119200004.0
2005-12-28 07:20:00,117.217,117.223,117.197,117.208,1274300004.0
2005-12-28 07:25:00,117.208,117.223,117.193,117.217,1182099999.0
2005-12-28 07:30:00,117.21,117.225,117.204,117.225,1350199997.0
2005-12-28 07:35:00,117.214,117.244,117.206,117.238,831200009.0
2005-12-28 07:40:00,117.23,117.241,117.211,117.241,1006999999.0
2005-12-28 07:45:00,117.245,117.301,117.245,117.294,994800007.0
2005-12-28 07:50:00,117.291,117.311,117.258,117.264,692599998.0
2005-12-28 07:55:00,117.263,117.273,117.252,117.264,970099991.0
2005-12-28 08:00:00,117.264,117.273,117.215,117.228,1001900003.0
2005-12-28 08:05:00,117.24,117.252,117.23,117.247,1268299987.0
2005-12-28 08:10:00,117.241,117.255,117.236,117.25,1075200015.0
2005-12-28 08:15:00,117.257,117.268,117.203,117.205,1183400000.0
2005-12-28 08:20:00,117.206,117.252,117.206,117.24,762600011.0
2005-12-28 08:25:00,117.252,117.252,117.197,117.212,1217399998.0
2005-12-28 08:30:00,117.21,117.235,117.203,117.226,1339599988.0
2005-12-28 08:35:00,117.234,117.248,117.206,117.242,817100005.0
2005-12-28 08:40:00,117.242,117.242,117.17,117.17,909999998.0
2005-12-28 08:45:00,117.17,117.205,117.17,117.197,1151099992.0
2005-12-28 08:50:00,117.195,117.211,117.179,117.2,1210500000.0
2005-12-28 08:55:00,117.193,117.201,117.17,117.177,855100002.0
2005-12-28 09:00:00,117.179,117.179,117.131,117.169,1308800005.0
2005-12-28 09:05:00,117.182,117.228,117.181,117.187,891299998.0
2005-12-28 09:10:00,117.166,117.188,117.067,117.079,1330900005.0
2005-12-28 09:15:00,117.078,117.094,117.06,117.067,1267499998.0
2005-12-28 09:20:00,117.067,117.098,117.054,117.083,908499999.0
2005-12-28 09:25:00,117.086,117.139,117.085,117.132,1311700001.0
2005-12-28 09:30:00,117.136,117.189,117.136,117.186,875900003.0
2005-12-28 09:35:00,117.181,117.245,117.163,117.225,1266700013.0
2005-12-28 09:40:00,117.227,117.24,117.188,117.188,1251000004.0
2005-12-28 09:45:00,117.191,117.206,117.146,117.149,1323299989.0
2005-12-28 09:50:00,117.144,117.156,117.104,117.107,920500006.0
2005-12-28 09:55:00,117.11,117.176,117.101,117.127,953800010.0
2005-12-28 10:00:00,117.122,117.128,117.041,117.058,1015900004.0
2005-12-28 10:05:00,117.062,117.062,117.03,117.038,1145300013.0
2005-12-28 10:10:00,117.04,117.04,116.981,117.027,1089600003.0
2005-12-28 10:15:00,117.028,117.049,117.016,117.022,1484700018.0
2005-12-28 10:20:00,117.032,117.032,116.978,117.004,1037699998.0
2005-12-28 10:25:00,117.006,117.041,116.987,117.02,1180599997.0
2005-12-28 10:30:00,117.022,117.053,117.012,117.035,1087500010.0
2005-12-28 10:35:00,117.038,117.076,117.033,117.072,944600008.0
2005-12-28 10:40:00,117.082,117.125,117.077,117.112,1310799989.0
2005-12-28 10:45:00,117.124,117.136,117.117,117.125,998899996.0
2005-12-28 10:50:00,117.122,117.147,117.109,117.141,1373099991.0
2005-12-28 10:55:00,117.141,117.178,117.128,117.128,1100400008.0
2005-12-28 11:00:00,117.136,117.148,117.102,117.109,1433999996.0
2005-12-28 11:05:00,117.11,117.149,117.106,117.11,1221400003.0
2005-12-28 11:10:00,117.11,117.17,117.098,117.125,1267400000.0
2005-12-28 11:15:00,117.117,117.12,117.082,117.089,961700002.0
2005-12-28 11:20:00,117.092,117.104,117.071,117.071,1069600016.0
2005-12-28 11:25:00,117.076,117.093,117.069,117.069,761199997.0
2005-12-28 11:30:00,117.07,117.083,117.063,117.083,824400003.0
2005-12-28 11:35:00,117.083,117.112,117.075,117.112,1215599995.0
2005-12-28 11:40:00,117.107,117.132,117.097,117.127,708899999.0
2005-12-28 11:45:00,117.14,117.148,117.085,117.11,1284800010.0
2005-12-28 11:50:00,117.108,117.108,117.071,117.082,1144399998.0
2005-12-28 11:55:00,117.08,117.136,117.063,117.113,1262200006.0
2005-12-28 12:00:00,117.112,117.142,117.097,117.105,1034200003.0
2005-12-28 12:05:00,117.107,117.132,117.091,117.123,909700008.0
2005-12-28 12:10:00,117.124,117.136,117.109,117.116,1261099999.0
2005-12-28 12:15:00,117.115,117.115,117.085,117.095,1524200006.0
2005-12-28 12:20:00,117.09,117.124,117.082,117.113,907599993.0
2005-12-28 12:25:00,117.108,117.162,117.108,117.142,906699996.0
2005-12-28 12:30:00,117.137,117.138,117.106,117.13,829300005.0
2005-12-28 12:35:00,117.139,117.151,117.127,117.139,956800008.0
2005-12-28 12:40:00,117.138,117.147,117.123,117.133,964800007.0
2005-12-28 12:45:00,117.143,117.143,117.093,117.093,1294600017.0
2005-12-28 12:50:00,117.085,117.095,117.069,117.09,1606399998.0
2005-12-28 12:55:00,117.08,117.101,117.065,117.095,1171299999.0
2005-12-28 13:00:00,117.088,117.107,117.065,117.077,1173599994.0
2005-12-28 13:05:00,117.08,117.092,117.073,117.083,662400001.0
2005-12-28 13:10:00,117.098,117.099,117.073,117.082,817400007.0
2005-12-28 13:15:00,117.08,117.089,117.043,117.058,1346099992.0
2005-12-28 13:20:00,117.06,117.074,117.055,117.062,1157700003.0
2005-12-28 13:25:00,117.063,117.078,117.057,117.075,815499998.0
2005-12-28 13:30:00,117.075,117.15,117.07,117.138,1310399997.0
2005-12-28 13:35:00,117.13,117.136,117.119,117.127,1168499989.0
2005-12-28 13:40:00,117.133,117.175,117.119,117.175,1368500008.0
2005-12-28 13:45:00,117.172,117.203,117.164,117.172,1172499989.0
2005-12-28 13:50:00,117.176,117.192,117.171,117.187,1148400002.0
2005-12-28 13:55:00,117.18,117.194,117.169,117.175,1324699997.0
2005-12-28 14:00:00,117.179,117.181,117.134,117.138,1385099995.0
2005-12-28 14:05:00,117.136,117.172,117.125,117.15,1023400000.0
2005-12-28 14:10:00,117.14,117.152,117.126,117.147,769099993.0
2005-12-28 14:15:00,117.153,117.181,117.134,117.181,1326200003.0
2005-12-28 14:20:00,117.184,117.196,117.172,117.182,1085500006.0
2005-12-28 14:25:00,117.195,117.208,117.165,117.177,1130700015.0
2005-12-28 14:30:00,117.173,117.2,117.173,117.185,991900000.0
2005-12-28 14:35:00,117.183,117.211,117.171,117.171,960599996.0
2005-12-28 14:40:00,117.166,117.175,117.142,117.172,1091899987.0
2005-12-28 14:45:00,117.172,117.193,117.161,117.173,569199994.0
2005-12-28 14:50:00,117.172,117.18,117.163,117.175,1059999998.0
2005-12-28 14:55:00,117.178,117.192,117.17,117.18,925300003.0
2005-12-28 15:00:00,117.18,117.185,117.152,117.152,1030600012.0
2005-12-28 15:05:00,117.157,117.162,117.133,117.138,1079600006.0
2005-12-28 15:10:00,117.134,117.17,117.132,117.17,1142300007.0
2005-12-28 15:15:00,117.165,117.243,117.165,117.228,750600002.0
2005-12-28 15:20:00,117.235,117.27,117.224,117.242,1508799990.0
2005-12-28 15:25:00,117.241,117.253,117.23,117.23,1032299996.0
2005-12-28 15:30:00,117.235,117.27,117.227,117.27,1155600000.0
2005-12-28 15:35:00,117.276,117.309,117.274,117.291,982300002.0
2005-12-28 15:40:00,117.294,117.32,117.291,117.304,1460900008.0
2005-12-28 15:45:00,117.301,117.353,117.287,117.343,987400003.0
2005-12-28 15:50:00,117.345,117.345,117.324,117.334,954300003.0
2005-12-28 15:55:00,117.342,117.347,117.313,117.314,844800000.0
2005-12-28 16:00:00,117.319,117.325,117.295,117.297,990999989.0
2005-12-28 16:05:00,117.301,117.311,117.224,117.247,1136300006.0
2005-12-28 16:10:00,117.251,117.257,117.228,117.228,1197600001.0
2005-12-28 16:15:00,117.227,117.271,117.224,117.224,1019500006.0
2005-12-28 16:20:00,117.229,117.261,117.229,117.261,1134599992.0
2005-12-28 16:25:00,117.257,117.293,117.243,117.287,871700007.0
2005-12-28 16:30:00,117.28,117.28,117.24,117.248,910199996.0
2005-12-28 16:35:00,117.255,117.279,117.236,117.241,1642300011.0
2005-12-28 16:40:00,117.236,117.26,117.223,117.26,612899998.0
2005-12-28 16:45:00,117.267,117.278,117.239,117.278,1099000002.0
2005-12-28 16:50:00,117.283,117.312,117.283,117.297,1135100012.0
2005-12-28 16:55:00,117.284,117.308,117.252,117.308,958800000.0
2005-12-28 17:00:00,117.313,117.397,117.311,117.39,1055500002.0
2005-12-28 17:05:00,117.4,117.444,117.4,117.4,1021599995.0
2005-12-28 17:10:00,117.408,117.415,117.37,117.37,1130400001.0
2005-12-28 17:15:00,117.37,117.382,117.322,117.342,1142899997.0
2005-12-28 17:20:00,117.351,117.414,117.351,117.391,1194399990.0
2005-12-28 17:25:00,117.388,117.399,117.353,117.362,848000010.0
2005-12-28 17:30:00,117.361,117.361,117.298,117.298,931100001.0
2005-12-28 17:35:00,117.307,117.311,117.262,117.311,712100007.0
2005-12-28 17:40:00,117.317,117.351,117.31,117.335,1164500003.0
2005-12-28 17:45:00,117.326,117.327,117.229,117.233,960899994.0
2005-12-28 17:50:00,117.242,117.284,117.189,117.284,1109300010.0
2005-12-28 17:55:00,117.288,117.375,117.279,117.367,1305900012.0
2005-12-28 18:00:00,117.357,117.79,117.338,117.77,7125199910.0
2005-12-28 18:05:00,117.78,117.85,117.7,117.85,8460499895.0
2005-12-28 18:10:00,117.84,117.93,117.43,117.82,9696499967.0
2005-12-28 18:15:00,117.84,117.89,117.398,117.88,10019000008.0
2005-12-28 18:20:00,117.87,117.92,117.87,117.9,8167000010.0
2005-12-28 18:25:00,117.91,117.91,117.402,117.87,8836400032.0
2005-12-28 18:30:00,117.42,117.88,117.418,117.86,9940500089.0
2005-12-28 18:35:00,117.87,117.87,117.408,117.425,7247200042.0
2005-12-28 18:40:00,117.431,117.473,117.429,117.466,6404300008.0
2005-12-28 18:45:00,117.46,117.488,117.459,117.471,5435799998.0
2005-12-28 18:50:00,117.476,117.666,117.469,117.666,9173900001.0
2005-12-28 18:55:00,117.666,117.666,117.571,117.621,6708799987.0
2005-12-28 19:00:00,117.625,117.779,117.608,117.763,4429400007.0
2005-12-28 19:05:00,117.751,117.827,117.695,117.82,6541800017.0
2005-12-28 19:10:00,117.82,117.925,117.794,117.834,4236499987.0
2005-12-28 19:15:00,117.842,117.868,117.832,117.86,6282000039.0
2005-12-28 19:20:00,117.866,117.912,117.856,117.875,4142000004.0
2005-12-28 19:25:00,117.873,117.888,117.82,117.857,6792300003.0
2005-12-28 19:30:00,117.847,117.877,117.807,117.865,5816599979.0
2005-12-28 19:35:00,117.863,117.878,117.853,117.862,4221300006.0
2005-12-28 19:40:00,117.863,117.868,117.839,117.845,4660700012.0
2005-12-28 19:45:00,117.845,117.871,117.812,117.863,4538200018.0
2005-12-28 19:50:00,117.869,117.879,117.853,117.863,4790599981.0
2005-12-28 19:55:00,117.858,117.881,117.818,117.835,3887300001.0
2005-12-28 20:00:00,117.836,117.841,117.68,117.707,3775900006.0
2005-12-28 20:05:00,117.702,117.788,117.695,117.743,5884900013.0
2005-12-28 20:10:00,117.745,117.82,117.739,117.767,6122500045.0
2005-12-28 20:15:00,117.764,117.795,117.747,117.793,4541200028.0
2005-12-28 20:20:00,117.79,117.817,117.787,117.787,4895399997.0
2005-12-28 20:25:00,117.798,117.844,117.796,117.83,3869199998.0
2005-12-28 20:30:00,117.82,117.83,117.719,117.719,3259800025.0
2005-12-28 20:35:00,117.716,117.785,117.716,117.785,3586200002.0
2005-12-28 20:40:00,117.83,117.83,117.761,117.768,6934799999.0
2005-12-28 20:45:00,117.765,117.767,117.727,117.74,6950600024.0
2005-12-28 20:50:00,117.738,117.749,117.725,117.728,4345499985.0
2005-12-28 20:55:00,117.732,117.9,117.721,117.85,7060100003.0
2005-12-28 21:00:00,117.791,117.844,117.79,117.844,5391899997.0
2005-12-28 21:05:00,117.846,117.855,117.79,117.795,4528800029.0
2005-12-28 21:10:00,117.793,117.801,117.763,117.788,3662000001.0
2005-12-28 21:15:00,117.789,117.828,117.781,117.825,6617700005.0
2005-12-28 21:20:00,117.824,117.827,117.807,117.82,7248299985.0
2005-12-28 21:25:00,117.825,117.828,117.815,117.817,4074399969.0
2005-12-28 21:30:00,117.818,117.821,117.779,117.8,2676899988.0
2005-12-28 21:35:00,117.808,117.835,117.802,117.835,2112599986.0
2005-12-28 21:40:00,117.832,117.867,117.82,117.865,4666000020.0
2005-12-28 21:45:00,117.863,117.904,117.855,117.904,3169700001.0
2005-12-28 21:50:00,117.907,117.923,117.9,117.917,1772800019.0
2005-12-28 21:55:00,117.912,117.933,117.839,117.842,1851599996.0
2005-12-28 22:00:00,117.843,117.862,117.819,117.829,4221400008.0
2005-12-28 22:05:00,117.838,117.852,117.815,117.823,996899994.0
2005-12-28 22:10:00,117.823,117.826,117.757,117.757,1763399993.0
2005-12-28 22:15:00,117.764,117.849,117.762,117.849,1941799992.0
2005-12-28 22:20:00,117.848,117.851,117.809,117.811,1108600003.0
2005-12-28 22:25:00,117.817,117.833,117.802,117.802,1620200000.0
2005-12-28 22:30:00,117.81,117.829,117.797,117.808,2492300005.0
2005-12-28 22:35:00,117.812,117.835,117.812,117.83,1488099982.0
2005-12-28 22:40:00,117.835,117.898,117.835,117.89,1488600001.0
2005-12-28 22:45:00,117.897,117.903,117.861,117.878,1758699997.0
2005-12-28 22:50:00,117.872,117.873,117.844,117.865,2016200001.0
2005-12-28 22:55:00,117.875,117.882,117.854,117.87,1541899995.0
2005-12-28 23:00:00,117.87,117.892,117.857,117.857,774600000.0
2005-12-28 23:05:00,117.862,117.865,117.85,117.86,863200000.0
2005-12-28 23:10:00,117.861,117.875,117.858,117.86,1096899993.0
2005-12-28 23:15:00,117.858,117.879,117.855,117.861,928699988.0
2005-12-28 23:20:00,117.86,117.868,117.822,117.832,1153100007.0
2005-12-28 23:25:00,117.836,117.855,117.832,117.855,1115600012.0
2005-12-28 23:30:00,117.858,117.882,117.849,117.87,1080900002.0
2005-12-28 23:35:00,117.878,117.885,117.863,117.869,817600002.0
2005-12-28 23:40:00,117.86,117.888,117.855,117.88,863700001.0
2005-12-28 23:45:00,117.879,117.904,117.873,117.891,1188600005.0
2005-12-28 23:50:00,117.881,117.894,117.865,117.886,1219300012.0
2005-12-28 23:55:00,117.885,117.905,117.872,117.895,717800001.0
2005-12-29 00:00:00,117.889,117.889,117.835,117.836,1050299997.0
2005-12-29 00:05:00,117.85,117.85,117.808,117.825,1517600002.0
2005-12-29 00:10:00,117.835,117.899,117.811,117.885,1177800000.0
2005-12-29 00:15:00,117.895,117.927,117.866,117.866,976500002.0
2005-12-29 00:20:00,117.867,117.881,117.808,117.842,1292000003.0
2005-12-29 00:25:00,117.835,117.888,117.833,117.845,1154999995.0
2005-12-29 00:30:00,117.842,117.842,117.786,117.795,1103400003.0
2005-12-29 00:35:00,117.798,117.812,117.785,117.803,1416799996.0
2005-12-29 00:40:00,117.81,117.818,117.769,117.769,1294099994.0
2005-12-29 00:45:00,117.773,117.773,117.755,117.772,934900006.0
2005-12-29 00:50:00,117.779,117.788,117.747,117.747,1145600004.0
2005-12-29 00:55:00,117.742,117.761,117.742,117.75,742100000.0
2005-12-29 01:00:00,117.737,117.753,117.733,117.753,952599993.0
2005-12-29 01:05:00,117.751,117.772,117.749,117.762,939599998.0
2005-12-29 01:10:00,117.765,117.767,117.757,117.76,756200007.0
2005-12-29 01:15:00,117.765,117.788,117.757,117.785,864200002.0
2005-12-29 01:20:00,117.785,117.785,117.765,117.765,738199995.0
2005-12-29 01:25:00,117.76,117.765,117.732,117.737,708699999.0
2005-12-29 01:30:00,117.727,117.743,117.71,117.718,1005999995.0
2005-12-29 01:35:00,117.725,117.725,117.689,117.689,928500001.0
2005-12-29 01:40:00,117.695,117.715,117.687,117.715,1196399993.0
2005-12-29 01:45:00,117.715,117.735,117.71,117.735,1117700015.0
2005-12-29 01:50:00,117.73,117.736,117.71,117.723,1270499996.0
2005-12-29 01:55:00,117.725,117.728,117.705,117.707,969400008.0
2005-12-29 02:00:00,117.71,117.746,117.707,117.742,1285300006.0
2005-12-29 02:05:00,117.755,117.803,117.755,117.803,1059899994.0
2005-12-29 02:10:00,117.803,117.815,117.795,117.802,1382300007.0
2005-12-29 02:15:00,117.801,117.831,117.801,117.828,840899996.0
2005-12-29 02:20:00,117.827,117.908,117.827,117.908,741500005.0
2005-12-29 02:25:00,117.905,117.905,117.863,117.87,887800001.0
2005-12-29 02:30:00,117.879,117.892,117.859,117.892,1039900003.0
2005-12-29 02:35:00,117.893,117.915,117.878,117.886,1102300004.0
2005-12-29 02:40:00,117.895,117.925,117.895,117.917,1013100000.0
2005-12-29 02:45:00,117.91,117.949,117.91,117.949,1381300004.0
2005-12-29 02:50:00,117.948,117.97,117.936,117.936,1365700005.0
2005-12-29 02:55:00,117.948,117.961,117.941,117.941,1256500008.0
2005-12-29 03:00:00,117.933,117.933,117.887,117.902,994399993.0
2005-12-29 03:05:00,117.901,117.901,117.852,117.872,1313900005.0
2005-12-29 03:10:00,117.874,117.874,117.842,117.845,813100003.0
2005-12-29 03:15:00,117.855,117.873,117.844,117.871,828299999.0
2005-12-29 03:20:00,117.873,117.873,117.842,117.855,1243100003.0
2005-12-29 03:25:00,117.855,117.855,117.834,117.84,1309999984.0
2005-12-29 03:30:00,117.836,117.878,117.836,117.869,1027000009.0
2005-12-29 03:35:00,117.86,117.868,117.848,117.866,778700000.0
2005-12-29 03:40:00,117.862,117.862,117.801,117.841,912299993.0
2005-12-29 03:45:00,117.838,117.838,117.776,117.778,1076799993.0
2005-12-29 03:50:00,117.785,117.785,117.749,117.753,1417500005.0
2005-12-29 03:55:00,117.748,117.781,117.735,117.773,1162099995.0
2005-12-29 04:00:00,117.794,117.843,117.777,117.842,936099992.0
2005-12-29 04:05:00,117.847,117.865,117.84,117.84,1606900017.0
2005-12-29 04:10:00,117.84,117.855,117.835,117.855,1087700004.0
2005-12-29 04:15:00,117.855,117.954,117.844,117.947,985599999.0
2005-12-29 04:20:00,117.942,117.942,117.918,117.925,981900000.0
2005-12-29 04:25:00,117.917,117.925,117.905,117.914,1214299993.0
2005-12-29 04:30:00,117.913,117.935,117.913,117.935,1304600010.0
2005-12-29 04:35:00,117.93,117.94,117.914,117.931,909299993.0
2005-12-29 04:40:00,117.935,117.948,117.927,117.94,720500006.0
2005-12-29 04:45:00,117.942,117.954,117.921,117.947,1321500008.0
2005-12-29 04:50:00,117.945,117.962,117.939,117.957,744000005.0
2005-12-29 04:55:00,117.957,117.962,117.929,117.943,839299996.0
2005-12-29 05:00:00,117.947,117.959,117.937,117.94,1144899994.0
2005-12-29 05:05:00,117.946,117.953,117.93,117.945,929099998.0
2005-12-29 05:10:00,117.945,117.945,117.93,117.944,717100002.0
2005-12-29 05:15:00,117.938,117.945,117.934,117.934,992500009.0
2005-12-29 05:20:00,117.945,117.955,117.939,117.944,1072200000.0
2005-12-29 05:25:00,117.94,117.958,117.928,117.95,593700004.0
2005-12-29 05:30:00,117.953,117.953,117.913,117.913,1486900015.0
2005-12-29 05:35:00,117.912,117.941,117.907,117.937,1200200000.0
2005-12-29 05:40:00,117.935,117.941,117.914,117.92,1331500012.0
2005-12-29 05:45:00,117.925,117.935,117.915,117.93,1277100002.0
2005-12-29 05:50:00,117.935,117.935,117.922,117.935,1251999992.0
2005-12-29 05:55:00,117.938,117.943,117.929,117.937,1144599996.0
2005-12-29 06:00:00,117.933,117.945,117.924,117.93,940900009.0
2005-12-29 06:05:00,117.935,117.936,117.922,117.933,821400004.0
2005-12-29 06:10:00,117.931,117.931,117.905,117.92,1181399994.0
2005-12-29 06:15:00,117.918,117.931,117.91,117.926,786999994.0
2005-12-29 06:20:00,117.918,117.925,117.89,117.905,953599986.0
2005-12-29 06:25:00,117.905,117.92,117.898,117.91,1049500000.0
2005-12-29 06:30:00,117.91,117.916,117.899,117.91,1404300002.0
2005-12-29 06:35:00,117.915,117.917,117.9,117.9,993200001.0
2005-12-29 06:40:00,117.907,117.915,117.902,117.903,907900004.0
2005-12-29 06:45:00,117.894,117.916,117.894,117.905,782100009.0
2005-12-29 06:50:00,117.902,117.905,117.886,117.893,1274700001.0
2005-12-29 06:55:00,117.886,117.893,117.855,117.863,824299994.0
2005-12-29 07:00:00,117.858,117.875,117.858,117.87,1004000013.0
2005-12-29 07:05:00,117.869,117.882,117.863,117.879,1075600001.0
2005-12-29 07:10:00,117.878,117.884,117.86,117.862,1218800006.0
2005-12-29 07:15:00,117.867,117.873,117.844,117.861,790000012.0
2005-12-29 07:20:00,117.863,117.871,117.832,117.839,1010200002.0
2005-12-29 07:25:00,117.838,117.845,117.807,117.822,1044399993.0
2005-12-29 07:30:00,117.818,117.826,117.771,117.784,1249400010.0
2005-12-29 07:35:00,117.777,117.798,117.774,117.795,689500003.0
2005-12-29 07:40:00,117.809,117.839,117.808,117.821,897400002.0
2005-12-29 07:45:00,117.818,117.825,117.79,117.807,974400006.0
2005-12-29 07:50:00,117.802,117.813,117.791,117.795,1082300006.0
2005-12-29 07:55:00,117.8,117.859,117.8,117.831,1365599996.0
2005-12-29 08:00:00,117.824,117.83,117.8,117.801,1128399995.0
2005-12-29 08:05:00,117.805,117.823,117.784,117.823,1053099989.0
2005-12-29 08:10:00,117.823,117.837,117.79,117.819,1112400002.0
2005-12-29 08:15:00,117.82,117.82,117.79,117.804,1084899993.0
2005-12-29 08:20:00,117.8,117.814,117.793,117.8,1006099994.0
2005-12-29 08:25:00,117.805,117.813,117.791,117.797,1191200006.0
2005-12-29 08:30:00,117.793,117.793,117.739,117.749,928100001.0
2005-12-29 08:35:00,117.752,117.752,117.715,117.724,883699996.0
2005-12-29 08:40:00,117.734,117.759,117.713,117.751,1283000001.0
2005-12-29 08:45:00,117.747,117.803,117.743,117.797,1612499992.0
2005-12-29 08:50:00,117.795,117.822,117.783,117.814,1533600001.0
2005-12-29 08:55:00,117.802,117.816,117.795,117.803,913700000.0
2005-12-29 09:00:00,117.8,117.829,117.764,117.814,1066000007.0
2005-12-29 09:05:00,117.818,117.855,117.814,117.845,1062800003.0
2005-12-29 09:10:00,117.827,117.864,117.815,117.824,1100400009.0
2005-12-29 09:15:00,117.82,117.82,117.744,117.752,1257499993.0
2005-12-29 09:20:00,117.754,117.756,117.71,117.743,1329800000.0
2005-12-29 09:25:00,117.741,117.765,117.74,117.741,925600002.0
2005-12-29 09:30:00,117.747,117.81,117.747,117.779,876399996.0
2005-12-29 09:35:00,117.776,117.776,117.712,117.728,1215999995.0
2005-12-29 09:40:00,117.737,117.75,117.713,117.735,882899998.0
2005-12-29 09:45:00,117.738,117.769,117.73,117.765,1474599990.0
2005-12-29 09:50:00,117.765,117.781,117.76,117.774,841500006.0
2005-12-29 09:55:00,117.797,117.817,117.789,117.798,999899992.0
2005-12-29 10:00:00,117.798,117.81,117.775,117.778,1153300007.0
2005-12-29 10:05:00,117.788,117.793,117.759,117.782,1039700013.0
2005-12-29 10:10:00,117.785,117.831,117.781,117.809,1389000004.0
2005-12-29 10:15:00,117.808,117.82,117.732,117.734,1415799998.0
2005-12-29 10:20:00,117.749,117.799,117.749,117.784,1099499999.0
2005-12-29 10:25:00,117.791,117.812,117.759,117.759,1118899992.0
2005-12-29 10:30:00,117.756,117.789,117.75,117.773,817499995.0
2005-12-29 10:35:00,117.763,117.763,117.716,117.743,1107599994.0
2005-12-29 10:40:00,117.756,117.807,117.756,117.794,1187699988.0
2005-12-29 10:45:00,117.796,117.797,117.765,117.775,870600001.0
2005-12-29 10:50:00,117.77,117.771,117.747,117.757,1135000002.0
2005-12-29 10:55:00,117.758,117.769,117.738,117.741,1053600000.0
2005-12-29 11:00:00,117.733,117.741,117.711,117.718,1123700008.0
2005-12-29 11:05:00,117.718,117.767,117.717,117.767,1067700004.0
2005-12-29 11:10:00,117.774,117.801,117.753,117.801,1120400000.0
2005-12-29 11:15:00,117.802,117.887,117.8,117.881,1061699996.0
2005-12-29 11:20:00,117.889,117.89,117.842,117.86,1106000007.0
2005-12-29 11:25:00,117.855,117.945,117.848,117.929,931100006.0
2005-12-29 11:30:00,117.928,117.932,117.91,117.917,884699993.0
2005-12-29 11:35:00,117.917,117.931,117.886,117.911,1103699995.0
2005-12-29 11:40:00,117.907,117.914,117.898,117.907,991000003.0
2005-12-29 11:45:00,117.913,117.96,117.898,117.927,1320900006.0
2005-12-29 11:50:00,117.933,117.942,117.885,117.907,1234099993.0
2005-12-29 11:55:00,117.904,117.917,117.892,117.902,1101299995.0
2005-12-29 12:00:00,117.903,117.915,117.897,117.907,918599994.0
2005-12-29 12:05:00,117.909,117.912,117.874,117.88,1315900004.0
2005-12-29 12:10:00,117.884,117.901,117.842,117.87,1546900000.0
2005-12-29 12:15:00,117.89,117.931,117.89,117.91,969400006.0
2005-12-29 12:20:00,117.905,117.922,117.848,117.848,1177000013.0
2005-12-29 12:25:00,117.84,117.91,117.84,117.901,1032599998.0
2005-12-29 12:30:00,117.9,117.914,117.852,117.889,728600010.0
2005-12-29 12:35:00,117.895,117.901,117.882,117.892,909799997.0
2005-12-29 12:40:00,117.897,117.913,117.887,117.894,998300005.0
2005-12-29 12:45:00,117.908,117.912,117.891,117.891,1575800004.0
2005-12-29 12:50:00,117.885,117.909,117.885,117.893,715899999.0
2005-12-29 12:55:00,117.907,117.913,117.882,117.887,930700007.0
2005-12-29 13:00:00,117.875,117.886,117.844,117.886,875800003.0
2005-12-29 13:05:00,117.888,117.895,117.841,117.841,873900008.0
2005-12-29 13:10:00,117.848,117.848,117.803,117.81,859199990.0
2005-12-29 13:15:00,117.813,117.848,117.813,117.831,856600000.0
2005-12-29 13:20:00,117.83,117.837,117.805,117.805,1324300014.0
2005-12-29 13:25:00,117.805,117.81,117.786,117.795,804300002.0
2005-12-29 13:30:00,117.797,117.824,117.789,117.824,1408500007.0
2005-12-29 13:35:00,117.819,117.84,117.809,117.824,864799996.0
2005-12-29 13:40:00,117.825,117.835,117.803,117.803,1118199998.0
2005-12-29 13:45:00,117.801,117.812,117.763,117.763,921000009.0
2005-12-29 13:50:00,117.769,117.782,117.733,117.753,1314900001.0
2005-12-29 13:55:00,117.76,117.81,117.76,117.796,1284800021.0
2005-12-29 14:00:00,117.796,117.796,117.772,117.781,1255499999.0
2005-12-29 14:05:00,117.777,117.777,117.73,117.74,1203399996.0
2005-12-29 14:10:00,117.753,117.775,117.741,117.769,906199992.0
2005-12-29 14:15:00,117.777,117.8,117.771,117.783,1628700004.0
2005-12-29 14:20:00,117.783,117.841,117.783,117.833,1496599994.0
2005-12-29 14:25:00,117.837,117.869,117.811,117.869,1289700010.0
2005-12-29 14:30:00,117.868,117.868,117.737,117.737,911199999.0
2005-12-29 14:35:00,117.732,117.794,117.732,117.767,848000005.0
2005-12-29 14:40:00,117.769,117.812,117.769,117.812,1050699994.0
2005-12-29 14:45:00,117.814,117.824,117.753,117.783,879399992.0
2005-12-29 14:50:00,117.778,117.781,117.753,117.768,1019899995.0
2005-12-29 14:55:00,117.768,117.774,117.744,117.748,1066999996.0
2005-12-29 15:00:00,117.754,117.821,117.754,117.81,776699989.0
2005-12-29 15:05:00,117.825,117.869,117.813,117.869,1158599993.0
2005-12-29 15:10:00,117.863,117.897,117.846,117.896,1144199998.0
2005-12-29 15:15:00,117.885,117.885,117.81,117.818,1008399998.0
2005-12-29 15:20:00,117.819,117.851,117.814,117.848,1473099988.0
2005-12-29 15:25:00,117.85,117.875,117.842,117.862,1062400000.0
2005-12-29 15:30:00,117.868,117.871,117.834,117.841,1020999991.0
2005-12-29 15:35:00,117.847,117.865,117.805,117.818,979500011.0
2005-12-29 15:40:00,117.824,117.847,117.807,117.84,1197299998.0
2005-12-29 15:45:00,117.838,117.864,117.814,117.857,1291599996.0
2005-12-29 15:50:00,117.857,117.868,117.849,117.849,1185400006.0
2005-12-29 15:55:00,117.847,117.865,117.841,117.841,951299986.0
2005-12-29 16:00:00,117.835,117.865,117.83,117.857,1075100008.0
2005-12-29 16:05:00,117.862,117.909,117.862,117.886,995099989.0
2005-12-29 16:10:00,117.892,117.892,117.872,117.879,1021400001.0
2005-12-29 16:15:00,117.873,117.904,117.873,117.882,999600006.0
2005-12-29 16:20:00,117.883,117.89,117.861,117.874,1026299992.0
2005-12-29 16:25:00,117.87,117.88,117.814,117.823,1132099998.0
2005-12-29 16:30:00,117.822,117.833,117.812,117.821,725600007.0
2005-12-29 16:35:00,117.823,117.823,117.759,117.776,1276999994.0
2005-12-29 16:40:00,117.773,117.792,117.755,117.768,568000001.0
2005-12-29 16:45:00,117.761,117.771,117.739,117.744,1218299995.0
2005-12-29 16:50:00,117.741,117.774,117.737,117.768,1361700008.0
2005-12-29 16:55:00,117.763,117.815,117.753,117.815,1027200008.0
2005-12-29 17:00:00,117.818,117.824,117.79,117.79,1278100010.0
2005-12-29 17:05:00,117.79,117.841,117.785,117.84,930999997.0
2005-12-29 17:10:00,117.848,117.851,117.816,117.825,1118800010.0
2005-12-29 17:15:00,117.817,117.84,117.804,117.806,1048400004.0
2005-12-29 17:20:00,117.813,117.813,117.762,117.778,1109500014.0
2005-12-29 17:25:00,117.783,117.795,117.767,117.783,887999991.0
2005-12-29 17:30:00,117.788,117.82,117.779,117.81,1101099997.0
2005-12-29 17:35:00,117.815,117.815,117.79,117.799,1112299998.0
2005-12-29 17:40:00,117.792,117.812,117.778,117.778,1083400007.0
2005-12-29 17:45:00,117.773,117.795,117.717,117.717,1026400001.0
2005-12-29 17:50:00,117.721,117.748,117.72,117.745,1153800005.0
2005-12-29 17:55:00,117.739,117.762,117.718,117.749,808499997.0
2005-12-29 18:00:00,117.743,117.85,117.732,117.85,4469600008.0
2005-12-29 18:05:00,117.84,117.88,117.84,117.86,10504000005.0
2005-12-29 18:10:00,117.85,117.86,117.741,117.82,10566999984.0
2005-12-29 18:15:00,117.8,117.822,117.763,117.82,10443299973.0
2005-12-29 18:20:00,117.8,117.82,117.79,117.82,9752899956.0
2005-12-29 18:25:00,117.783,117.83,117.772,117.83,3265399988.0
2005-12-29 18:30:00,117.813,117.824,117.76,117.78,8624200001.0
2005-12-29 18:35:00,117.79,117.861,117.79,117.847,6891500012.0
2005-12-29 18:40:00,117.85,117.904,117.85,117.87,6440700009.0
2005-12-29 18:45:00,117.868,117.92,117.861,117.92,6360799973.0
2005-12-29 18:50:00,117.919,117.924,117.866,117.918,8109400004.0
2005-12-29 18:55:00,117.916,117.916,117.853,117.856,6548499996.0
2005-12-29 19:00:00,117.854,117.859,117.831,117.858,4515999998.0
2005-12-29 19:05:00,117.857,117.881,117.835,117.864,6346200016.0
2005-12-29 19:10:00,117.862,117.865,117.802,117.807,4072699990.0
2005-12-29 19:15:00,117.808,117.821,117.795,117.818,6198100008.0
2005-12-29 19:20:00,117.817,117.817,117.8,117.808,5695699992.0
2005-12-29 19:25:00,117.805,117.817,117.76,117.815,6160400018.0
2005-12-29 19:30:00,117.81,117.81,117.763,117.783,6602499990.0
2005-12-29 19:35:00,117.787,117.798,117.783,117.795,4024300032.0
2005-12-29 19:40:00,117.793,117.803,117.78,117.803,4457400012.0
2005-12-29 19:45:00,117.804,117.811,117.78,117.795,4134299992.0
2005-12-29 19:50:00,117.792,117.826,117.779,117.797,4757900000.0
2005-12-29 19:55:00,117.787,117.813,117.784,117.787,4408200013.0
2005-12-29 20:00:00,117.786,117.792,117.77,117.785,3383100018.0
2005-12-29 20:05:00,117.78,117.795,117.76,117.768,5205900007.0
2005-12-29 20:10:00,117.775,117.83,117.765,117.785,6320700023.0
2005-12-29 20:15:00,117.782,117.802,117.768,117.777,4645900018.0
2005-12-29 20:20:00,117.77,117.785,117.759,117.759,5313799981.0
2005-12-29 20:25:00,117.765,117.781,117.742,117.742,5381300019.0
2005-12-29 20:30:00,117.83,117.87,117.767,117.767,4324300007.0
2005-12-29 20:35:00,117.764,117.793,117.754,117.793,3923799990.0
2005-12-29 20:40:00,117.85,117.85,117.772,117.795,6800899998.0
2005-12-29 20:45:00,117.792,117.797,117.77,117.78,7008699989.0
2005-12-29 20:50:00,117.78,117.797,117.78,117.797,4453899992.0
2005-12-29 20:55:00,117.797,117.83,117.782,117.82,7680400006.0
2005-12-29 21:00:00,117.79,117.832,117.79,117.817,5541300047.0
2005-12-29 21:05:00,117.817,117.823,117.805,117.815,4356700007.0
2005-12-29 21:10:00,117.818,117.819,117.795,117.8,3676199997.0
2005-12-29 21:15:00,117.8,117.831,117.795,117.822,6322199999.0
2005-12-29 21:20:00,117.825,117.828,117.81,117.82,7127200024.0
2005-12-29 21:25:00,117.828,117.836,117.812,117.819,4452300017.0
2005-12-29 21:30:00,117.82,117.855,117.815,117.849,2988999999.0
2005-12-29 21:35:00,117.855,117.855,117.837,117.852,2401699996.0
2005-12-29 21:40:00,117.851,117.851,117.789,117.789,4372300017.0
2005-12-29 21:45:00,117.785,117.812,117.775,117.8,3380500004.0
2005-12-29 21:50:00,117.795,117.797,117.787,117.795,2399700009.0
2005-12-29 21:55:00,117.793,117.823,117.792,117.811,1815600002.0
2005-12-29 22:00:00,117.812,117.825,117.802,117.816,4076499999.0
2005-12-29 22:05:00,117.821,117.823,117.787,117.797,1175399997.0
2005-12-29 22:10:00,117.807,117.82,117.785,117.805,1693399997.0
2005-12-29 22:15:00,117.81,117.815,117.777,117.777,2276199995.0
2005-12-29 22:20:00,117.773,117.779,117.755,117.758,1109400003.0
2005-12-29 22:25:00,117.765,117.77,117.742,117.75,1921999997.0
2005-12-29 22:30:00,117.758,117.774,117.744,117.755,2738100009.0
2005-12-29 22:35:00,117.758,117.788,117.758,117.78,1617599997.0
2005-12-29 22:40:00,117.784,117.811,117.775,117.803,1835399992.0
2005-12-29 22:45:00,117.805,117.808,117.79,117.8,1637000006.0
2005-12-29 22:50:00,117.795,117.815,117.79,117.81,1429899993.0
2005-12-29 22:55:00,117.81,117.815,117.78,117.785,1695399998.0
2005-12-29 23:00:00,117.785,117.806,117.778,117.787,945100003.0
2005-12-29 23:05:00,117.795,117.817,117.789,117.795,981400002.0
2005-12-29 23:10:00,117.795,117.813,117.785,117.79,1269699980.0
2005-12-29 23:15:00,117.788,117.802,117.787,117.79,1007399994.0
2005-12-29 23:20:00,117.805,117.841,117.802,117.802,1185799995.0
2005-12-29 23:25:00,117.807,117.823,117.802,117.811,1177799995.0
2005-12-29 23:30:00,117.813,117.834,117.81,117.834,924599996.0
2005-12-29 23:35:00,117.832,117.832,117.808,117.825,770300006.0
2005-12-29 23:40:00,117.818,117.837,117.807,117.82,940200003.0
2005-12-29 23:45:00,117.828,117.835,117.805,117.82,1103400007.0
2005-12-29 23:50:00,117.817,117.825,117.809,117.809,1246199995.0
2005-12-29 23:55:00,117.807,117.828,117.799,117.815,888900010.0
2005-12-30 00:00:00,117.812,117.864,117.782,117.796,1242600014.0
2005-12-30 00:05:00,117.79,117.831,117.78,117.814,1406500012.0
2005-12-30 00:10:00,117.792,117.807,117.766,117.783,1072900005.0
2005-12-30 00:15:00,117.789,117.818,117.766,117.768,1458800015.0
2005-12-30 00:20:00,117.767,117.807,117.759,117.783,1103900000.0
2005-12-30 00:25:00,117.773,117.813,117.757,117.813,1172099999.0
2005-12-30 00:30:00,117.815,117.82,117.769,117.809,1463999998.0
2005-12-30 00:35:00,117.825,117.84,117.757,117.772,1251500004.0
2005-12-30 00:40:00,117.783,117.789,117.717,117.717,1813700006.0
2005-12-30 00:45:00,117.73,117.774,117.724,117.741,1177200009.0
2005-12-30 00:50:00,117.755,117.782,117.73,117.746,1247999991.0
2005-12-30 00:55:00,117.757,117.77,117.725,117.766,1322499996.0
2005-12-30 01:00:00,117.777,117.783,117.732,117.771,1337000000.0
2005-12-30 01:05:00,117.765,117.789,117.742,117.754,1426700001.0
2005-12-30 01:10:00,117.765,117.773,117.724,117.768,1508599979.0
2005-12-30 01:15:00,117.75,117.778,117.746,117.775,1154099997.0
2005-12-30 01:20:00,117.777,117.783,117.762,117.775,810900000.0
2005-12-30 01:25:00,117.771,117.819,117.77,117.793,820899998.0
2005-12-30 01:30:00,117.784,117.797,117.775,117.78,1001499989.0
2005-12-30 01:35:00,117.785,117.792,117.762,117.778,1173000003.0
2005-12-30 01:40:00,117.787,117.795,117.778,117.785,1163100005.0
2005-12-30 01:45:00,117.785,117.795,117.768,117.795,1099600005.0
2005-12-30 01:50:00,117.789,117.8,117.783,117.788,904900014.0
2005-12-30 01:55:00,117.792,117.812,117.786,117.805,1020599999.0
2005-12-30 02:00:00,117.803,117.805,117.775,117.78,1186300000.0
2005-12-30 02:05:00,117.781,117.808,117.78,117.805,1164099999.0
2005-12-30 02:10:00,117.8,117.888,117.796,117.884,1349600010.0
2005-12-30 02:15:00,117.889,117.91,117.88,117.893,978099989.0
2005-12-30 02:20:00,117.88,117.883,117.856,117.867,1391700008.0
2005-12-30 02:25:00,117.865,117.868,117.843,117.86,845300006.0
2005-12-30 02:30:00,117.868,117.9,117.855,117.893,1132500006.0
2005-12-30 02:35:00,117.895,117.901,117.881,117.89,950599996.0
2005-12-30 02:40:00,117.892,117.902,117.882,117.893,987299993.0
2005-12-30 02:45:00,117.89,117.903,117.883,117.903,1443299996.0
2005-12-30 02:50:00,117.9,117.938,117.896,117.934,1152800001.0
2005-12-30 02:55:00,117.935,118.021,117.933,118.009,1172800007.0
2005-12-30 03:00:00,118.005,118.037,117.986,117.988,1021000003.0
2005-12-30 03:05:00,117.995,118.119,117.995,118.119,1080599991.0
2005-12-30 03:10:00,118.132,118.152,118.099,118.126,930800002.0
2005-12-30 03:15:00,118.12,118.13,118.039,118.051,814399996.0
2005-12-30 03:20:00,118.05,118.05,117.915,117.965,1168200002.0
2005-12-30 03:25:00,117.968,117.972,117.911,117.937,1383000010.0
2005-12-30 03:30:00,117.933,117.94,117.838,117.865,1084600002.0
2005-12-30 03:35:00,117.863,117.89,117.855,117.883,1125299998.0
2005-12-30 03:40:00,117.885,117.902,117.869,117.897,805599991.0
2005-12-30 03:45:00,117.895,117.915,117.885,117.898,1317399997.0
2005-12-30 03:50:00,117.906,117.95,117.899,117.938,1260200004.0
2005-12-30 03:55:00,117.931,117.931,117.897,117.905,1013099995.0
2005-12-30 04:00:00,117.908,117.911,117.885,117.905,949599999.0
2005-12-30 04:05:00,117.907,117.945,117.904,117.918,1462800006.0
2005-12-30 04:10:00,117.92,117.938,117.915,117.933,971300005.0
2005-12-30 04:15:00,117.932,117.932,117.847,117.855,1095299998.0
2005-12-30 04:20:00,117.857,117.859,117.787,117.795,1232799992.0
2005-12-30 04:25:00,117.792,117.818,117.777,117.783,1055899995.0
2005-12-30 04:30:00,117.778,117.815,117.778,117.807,1541600008.0
2005-12-30 04:35:00,117.806,117.815,117.799,117.803,1039299998.0
2005-12-30 04:40:00,117.798,117.798,117.743,117.757,766999990.0
2005-12-30 04:45:00,117.764,117.799,117.75,117.796,1000400008.0
2005-12-30 04:50:00,117.796,117.815,117.776,117.779,857099998.0
2005-12-30 04:55:00,117.77,117.77,117.736,117.763,889800008.0
2005-12-30 05:00:00,117.768,117.788,117.75,117.779,1086200005.0
2005-12-30 05:05:00,117.781,117.783,117.757,117.765,1073900000.0
2005-12-30 05:10:00,117.767,117.774,117.748,117.748,938899999.0
2005-12-30 05:15:00,117.739,117.751,117.445,117.462,1057099997.0
2005-12-30 05:20:00,117.478,117.488,117.27,117.27,1237099994.0
2005-12-30 05:25:00,117.259,117.339,117.253,117.339,1055099995.0
2005-12-30 05:30:00,117.353,117.353,117.223,117.223,1567399995.0
2005-12-30 05:35:00,117.228,117.228,117.068,117.074,942900003.0
2005-12-30 05:40:00,117.069,117.246,116.994,117.241,1147899990.0
2005-12-30 05:45:00,117.264,117.313,117.264,117.302,1239799998.0
2005-12-30 05:50:00,117.308,117.332,117.277,117.29,1307600003.0
2005-12-30 05:55:00,117.277,117.282,117.244,117.282,974399998.0
2005-12-30 06:00:00,117.278,117.294,117.256,117.259,1045300000.0
2005-12-30 06:05:00,117.262,117.282,117.249,117.257,1149599988.0
2005-12-30 06:10:00,117.244,117.244,117.184,117.191,1246900006.0
2005-12-30 06:15:00,117.19,117.223,117.188,117.214,844500003.0
2005-12-30 06:20:00,117.208,117.229,117.203,117.223,991100002.0
2005-12-30 06:25:00,117.229,117.272,117.225,117.259,1056399987.0
2005-12-30 06:30:00,117.255,117.255,117.15,117.15,1388700020.0
2005-12-30 06:35:00,117.152,117.163,117.117,117.128,968100002.0
2005-12-30 06:40:00,117.128,117.142,117.115,117.137,948800004.0
2005-12-30 06:45:00,117.133,117.178,117.126,117.178,707599994.0
2005-12-30 06:50:00,117.178,117.178,117.141,117.163,1368999994.0
2005-12-30 06:55:00,117.155,117.177,117.149,117.167,855399993.0
2005-12-30 07:00:00,117.168,117.22,117.163,117.211,1241900000.0
2005-12-30 07:05:00,117.21,117.243,117.21,117.233,1212399989.0
2005-12-30 07:10:00,117.23,117.261,117.23,117.244,898899998.0
2005-12-30 07:15:00,117.238,117.238,117.206,117.208,1026100010.0
2005-12-30 07:20:00,117.208,117.243,117.208,117.23,1165700002.0
2005-12-30 07:25:00,117.231,117.259,117.231,117.256,887199996.0
2005-12-30 07:30:00,117.25,117.266,117.245,117.258,1200700012.0
2005-12-30 07:35:00,117.247,117.275,117.247,117.268,803500005.0
2005-12-30 07:40:00,117.269,117.285,117.256,117.256,971799988.0
2005-12-30 07:45:00,117.254,117.268,117.238,117.266,1041100019.0
2005-12-30 07:50:00,117.262,117.283,117.262,117.275,595500002.0
2005-12-30 07:55:00,117.273,117.305,117.261,117.303,1151599997.0
2005-12-30 08:00:00,117.296,117.312,117.292,117.292,794699993.0
2005-12-30 08:05:00,117.303,117.357,117.303,117.353,1084400001.0
2005-12-30 08:10:00,117.351,117.365,117.315,117.315,1099700009.0
2005-12-30 08:15:00,117.316,117.338,117.289,117.294,1331599991.0
2005-12-30 08:20:00,117.288,117.297,117.262,117.262,1005200010.0
2005-12-30 08:25:00,117.268,117.28,117.227,117.266,966899997.0
2005-12-30 08:30:00,117.262,117.262,117.198,117.198,893400007.0
2005-12-30 08:35:00,117.208,117.232,117.204,117.22,819200002.0
2005-12-30 08:40:00,117.225,117.253,117.194,117.205,982600003.0
2005-12-30 08:45:00,117.211,117.235,117.207,117.218,1315299994.0
2005-12-30 08:50:00,117.217,117.233,117.208,117.214,1276400010.0
2005-12-30 08:55:00,117.205,117.289,117.203,117.287,1179700006.0
2005-12-30 09:00:00,117.295,117.313,117.285,117.302,1022200005.0
2005-12-30 09:05:00,117.305,117.322,117.3,117.307,731900000.0
2005-12-30 09:10:00,117.298,117.312,117.234,117.244,1298400010.0
2005-12-30 09:15:00,117.247,117.303,117.242,117.303,892700000.0
2005-12-30 09:20:00,117.312,117.327,117.297,117.312,634199990.0
2005-12-30 09:25:00,117.315,117.33,117.295,117.305,1070199999.0
2005-12-30 09:30:00,117.307,117.322,117.278,117.322,1112499996.0
2005-12-30 09:35:00,117.332,117.352,117.305,117.328,1195199995.0
2005-12-30 09:40:00,117.333,117.392,117.322,117.379,1285400003.0
2005-12-30 09:45:00,117.375,117.375,117.324,117.363,1221299989.0
2005-12-30 09:50:00,117.365,117.476,117.355,117.468,978699997.0
2005-12-30 09:55:00,117.468,117.475,117.447,117.468,1184999997.0
2005-12-30 10:00:00,117.466,117.47,117.395,117.403,892100004.0
2005-12-30 10:05:00,117.405,117.432,117.396,117.421,935300005.0
2005-12-30 10:10:00,117.425,117.443,117.42,117.443,1013199997.0
2005-12-30 10:15:00,117.443,117.443,117.36,117.36,1370699992.0
2005-12-30 10:20:00,117.347,117.353,117.31,117.343,1319300007.0
2005-12-30 10:25:00,117.342,117.351,117.279,117.305,909300000.0
2005-12-30 10:30:00,117.314,117.319,117.196,117.199,988600004.0
2005-12-30 10:35:00,117.203,117.271,117.203,117.271,988100005.0
2005-12-30 10:40:00,117.272,117.29,117.247,117.252,1340899997.0
2005-12-30 10:45:00,117.26,117.273,117.251,117.272,719800002.0
2005-12-30 10:50:00,117.273,117.301,117.263,117.285,1072800000.0
2005-12-30 10:55:00,117.29,117.301,117.232,117.232,1326100004.0
2005-12-30 11:00:00,117.232,117.252,117.201,117.223,1517500009.0
2005-12-30 11:05:00,117.221,117.235,117.181,117.23,1186899996.0
2005-12-30 11:10:00,117.23,117.293,117.215,117.285,1065899991.0
2005-12-30 11:15:00,117.282,117.318,117.282,117.318,921899997.0
2005-12-30 11:20:00,117.329,117.372,117.327,117.354,695699995.0
2005-12-30 11:25:00,117.358,117.435,117.357,117.431,803800010.0
2005-12-30 11:30:00,117.438,117.458,117.424,117.435,1026100001.0
2005-12-30 11:35:00,117.435,117.435,117.39,117.413,792500004.0
2005-12-30 11:40:00,117.405,117.405,117.369,117.369,985099998.0
2005-12-30 11:45:00,117.374,117.374,117.34,117.34,1143299994.0
2005-12-30 11:50:00,117.342,117.355,117.312,117.322,1390900000.0
2005-12-30 11:55:00,117.321,117.342,117.309,117.33,1172300001.0
2005-12-30 12:00:00,117.328,117.356,117.322,117.355,1078800005.0
2005-12-30 12:05:00,117.361,117.381,117.351,117.36,1278999998.0
2005-12-30 12:10:00,117.36,117.36,117.316,117.319,1558399987.0
2005-12-30 12:15:00,117.327,117.343,117.321,117.335,1227899998.0
2005-12-30 12:20:00,117.332,117.348,117.328,117.338,1185599991.0
2005-12-30 12:25:00,117.328,117.335,117.321,117.321,1224700000.0
2005-12-30 12:30:00,117.324,117.37,117.324,117.369,892500000.0
2005-12-30 12:35:00,117.373,117.373,117.35,117.358,993599992.0
2005-12-30 12:40:00,117.362,117.418,117.357,117.401,1049500002.0
2005-12-30 12:45:00,117.418,117.453,117.407,117.446,1680200008.0
2005-12-30 12:50:00,117.444,117.454,117.413,117.422,1103700011.0
2005-12-30 12:55:00,117.435,117.47,117.433,117.465,1110399997.0
2005-12-30 13:00:00,117.466,117.489,117.455,117.48,891099997.0
2005-12-30 13:05:00,117.478,117.479,117.451,117.451,862400002.0
2005-12-30 13:10:00,117.455,117.463,117.441,117.441,948200001.0
2005-12-30 13:15:00,117.44,117.446,117.421,117.428,860399992.0
2005-12-30 13:20:00,117.428,117.433,117.388,117.407,1106600011.0
2005-12-30 13:25:00,117.405,117.405,117.38,117.385,637800000.0
2005-12-30 13:30:00,117.387,117.441,117.387,117.436,1293099995.0
2005-12-30 13:35:00,117.433,117.457,117.422,117.441,912600003.0
2005-12-30 13:40:00,117.443,117.528,117.43,117.526,1169500005.0
2005-12-30 13:45:00,117.523,117.523,117.438,117.481,1010200002.0
2005-12-30 13:50:00,117.487,117.522,117.481,117.518,1216599996.0
2005-12-30 13:55:00,117.513,117.542,117.503,117.527,1332300001.0
2005-12-30 14:00:00,117.516,117.567,117.503,117.553,1213999999.0
2005-12-30 14:05:00,117.546,117.588,117.534,117.562,1074899985.0
2005-12-30 14:10:00,117.577,117.624,117.577,117.618,1070100003.0
2005-12-30 14:15:00,117.621,117.628,117.604,117.62,1089999997.0
2005-12-30 14:20:00,117.627,117.627,117.577,117.577,1358999996.0
2005-12-30 14:25:00,117.577,117.585,117.545,117.56,1076300004.0
2005-12-30 14:30:00,117.565,117.69,117.565,117.69,1360899997.0
2005-12-30 14:35:00,117.696,117.779,117.696,117.72,911400002.0
2005-12-30 14:40:00,117.721,117.739,117.665,117.672,825300001.0
2005-12-30 14:45:00,117.662,117.662,117.567,117.567,691999998.0
2005-12-30 14:50:00,117.55,117.612,117.55,117.577,1276500006.0
2005-12-30 14:55:00,117.57,117.609,117.566,117.606,670000001.0
2005-12-30 15:00:00,117.607,117.654,117.596,117.65,1129400004.0
2005-12-30 15:05:00,117.659,117.682,117.651,117.66,1243400005.0
2005-12-30 15:10:00,117.661,117.695,117.605,117.695,959400003.0
2005-12-30 15:15:00,117.7,117.713,117.659,117.709,954100003.0
2005-12-30 15:20:00,117.707,117.755,117.704,117.704,1533200008.0
2005-12-30 15:25:00,117.7,117.738,117.69,117.73,1233599999.0
2005-12-30 15:30:00,117.738,117.769,117.734,117.752,821900003.0
2005-12-30 15:35:00,117.755,117.755,117.708,117.712,1226600009.0
2005-12-30 15:40:00,117.71,117.717,117.695,117.71,960700002.0
2005-12-30 15:45:00,117.703,117.703,117.612,117.632,1134500000.0
2005-12-30 15:50:00,117.64,117.677,117.616,117.641,1071799995.0
2005-12-30 15:55:00,117.64,117.654,117.627,117.63,949899987.0
2005-12-30 16:00:00,117.638,117.692,117.638,117.679,1187100011.0
2005-12-30 16:05:00,117.683,117.72,117.683,117.697,948299995.0
2005-12-30 16:10:00,117.703,117.74,117.697,117.729,936299996.0
2005-12-30 16:15:00,117.725,117.772,117.725,117.76,1144599992.0
2005-12-30 16:20:00,117.769,117.831,117.765,117.806,1400599999.0
2005-12-30 16:25:00,117.8,117.813,117.772,117.786,888299988.0
2005-12-30 16:30:00,117.778,117.813,117.77,117.809,1003599998.0
2005-12-30 16:35:00,117.815,117.866,117.802,117.865,1207500008.0
2005-12-30 16:40:00,117.872,117.88,117.839,117.842,1110699998.0
2005-12-30 16:45:00,117.847,117.853,117.837,117.85,1047399994.0
2005-12-30 16:50:00,117.846,117.848,117.817,117.823,939000006.0
2005-12-30 16:55:00,117.818,117.856,117.812,117.833,1246900008.0
2005-12-30 17:00:00,117.838,117.846,117.794,117.794,1183100006.0
2005-12-30 17:05:00,117.788,117.828,117.782,117.817,1158400013.0
2005-12-30 17:10:00,117.823,117.841,117.81,117.823,1317100008.0
2005-12-30 17:15:00,117.824,117.851,117.819,117.835,900800001.0
2005-12-30 17:20:00,117.842,117.854,117.83,117.842,1099200003.0
2005-12-30 17:25:00,117.843,117.853,117.824,117.842,1241800010.0
2005-12-30 17:30:00,117.842,117.86,117.834,117.847,677899993.0
2005-12-30 17:35:00,117.845,117.862,117.835,117.851,1170700004.0
2005-12-30 17:40:00,117.84,117.847,117.832,117.845,1009100002.0
2005-12-30 17:45:00,117.84,117.845,117.831,117.835,1034999995.0
2005-12-30 17:50:00,117.841,117.909,117.841,117.909,1088399994.0
2005-12-30 17:55:00,117.906,118.017,117.873,118.017,679899998.0
2005-12-30 18:00:00,118.015,118.018,117.91,117.96,7833100006.0
2005-12-30 18:05:00,117.97,118.03,117.96,118.0,9460000015.0
2005-12-30 18:10:00,117.99,118.07,117.953,118.03,9065000015.0
2005-12-30 18:15:00,118.02,118.03,117.886,117.891,7130099992.0
2005-12-30 18:20:00,117.99,118.02,117.97,118.0,8386000015.0
2005-12-30 18:25:00,117.99,118.0,117.844,117.97,7304000016.0
2005-12-30 18:30:00,117.845,118.0,117.837,118.0,7855900011.0
2005-12-30 18:35:00,117.99,118.01,117.758,117.759,7155799995.0
2005-12-30 18:40:00,117.755,117.783,117.689,117.689,6715099993.0
2005-12-30 18:45:00,117.688,117.711,117.684,117.69,6317499991.0
2005-12-30 18:50:00,117.698,117.751,117.698,117.74,8951400047.0
2005-12-30 18:55:00,117.742,117.869,117.742,117.861,7146100049.0
2005-12-30 19:00:00,117.865,117.952,117.849,117.952,4614000015.0
2005-12-30 19:05:00,117.962,118.01,117.957,117.979,6252299987.0
2005-12-30 19:10:00,117.981,118.046,117.981,118.021,3756200008.0
2005-12-30 19:15:00,118.017,118.023,117.991,117.998,6323799987.0
2005-12-30 19:20:00,117.996,118.05,117.984,117.992,6191099962.0
2005-12-30 19:25:00,117.987,118.07,117.977,117.987,6042699998.0
2005-12-30 19:30:00,117.981,117.993,117.955,117.993,6029799996.0
2005-12-30 19:35:00,117.993,117.993,117.9,117.911,3912700014.0
2005-12-30 19:40:00,117.92,117.95,117.841,117.841,4260000013.0
2005-12-30 19:45:00,117.832,117.869,117.809,117.847,4472999988.0
2005-12-30 19:50:00,117.848,117.92,117.848,117.904,4821800005.0
2005-12-30 19:55:00,117.898,117.968,117.891,117.961,4008799976.0
2005-12-30 20:00:00,117.964,118.041,117.96,118.02,4014899989.0
2005-12-30 20:05:00,118.02,118.107,118.017,118.05,5726099983.0
2005-12-30 20:10:00,118.053,118.055,118.036,118.037,4580799983.0
2005-12-30 20:15:00,118.035,118.042,118.025,118.027,3862400011.0
2005-12-30 20:20:00,118.022,118.056,118.022,118.035,5510700010.0
2005-12-30 20:25:00,118.047,118.064,118.028,118.035,6979299986.0
2005-12-30 20:30:00,118.03,118.107,118.03,118.095,5107499987.0
2005-12-30 20:35:00,118.093,118.093,118.063,118.066,3911500008.0
2005-12-30 20:40:00,118.065,118.065,117.99,118.004,7443500029.0
2005-12-30 20:45:00,118.001,118.003,117.982,117.983,7824699964.0
2005-12-30 20:50:00,117.98,118.017,117.98,118.017,4142999995.0
2005-12-30 20:55:00,118.015,118.02,117.987,118.02,6141799997.0
2005-12-30 21:00:00,118.01,118.02,117.98,118.002,4689799974.0
2005-12-30 21:05:00,118.002,118.01,117.981,118.01,3996600018.0
2005-12-30 21:10:00,118.015,118.025,118.005,118.017,3419300009.0
2005-12-30 21:15:00,118.018,118.021,117.999,118.015,7668499997.0
2005-12-30 21:20:00,118.017,118.025,118.007,118.01,6498700019.0
2005-12-30 21:25:00,118.01,118.017,118.005,118.007,4766399969.0
2005-12-30 21:30:00,118.01,118.017,118.0,118.001,2752900011.0
2005-12-30 21:35:00,118.005,118.005,117.972,117.985,1916000009.0
2005-12-30 21:40:00,117.985,117.987,117.962,117.967,4018400005.0
2005-12-30 21:45:00,117.967,117.982,117.956,117.973,3369099998.0
2005-12-30 21:50:00,117.977,118.013,117.965,118.013,2081600015.0
2005-12-30 21:55:00,118.012,118.012,117.987,117.998,1760200014.0
2005-12-30 22:00:00,117.998,118.012,117.985,118.007,3902500009.0
2005-12-30 22:05:00,118.013,118.018,117.987,118.0,1077400014.0
2005-12-30 22:10:00,118.002,118.011,117.975,117.978,1583200014.0
2005-12-30 22:15:00,117.973,117.973,117.916,117.95,2076799996.0
2005-12-30 22:20:00,117.959,117.986,117.956,117.968,1173800010.0
2005-12-30 22:25:00,117.973,117.99,117.942,117.942,2053899994.0
2005-12-30 22:30:00,117.947,117.962,117.935,117.945,2496199982.0
2005-12-30 22:35:00,117.952,117.958,117.934,117.95,1662999993.0
2005-12-30 22:40:00,117.95,117.955,117.942,117.95,1866600003.0
2005-12-30 22:45:00,117.955,117.957,117.933,117.933,1429799993.0
2005-12-30 22:50:00,117.928,117.955,117.928,117.942,1733299999.0
2005-12-30 22:55:00,117.95,117.969,117.884,117.889,1748799998.0
2005-12-30 23:00:00,117.884,117.907,117.857,117.857,1044100005.0
2005-12-30 23:05:00,117.862,117.872,117.842,117.845,1024500001.0
2005-12-30 23:10:00,117.848,117.904,117.832,117.9,1116900005.0
2005-12-30 23:15:00,117.898,117.907,117.885,117.89,898499990.0
2005-12-30 23:20:00,117.887,117.887,117.815,117.82,734299996.0
2005-12-30 23:25:00,117.823,117.835,117.805,117.83,1113400000.0
2005-12-30 23:30:00,117.833,117.845,117.819,117.832,995700005.0
2005-12-30 23:35:00,117.822,117.822,117.788,117.795,1102700000.0
2005-12-30 23:40:00,117.79,117.795,117.76,117.76,981299996.0
2005-12-30 23:45:00,117.77,117.789,117.757,117.76,1281499999.0
2005-12-30 23:50:00,117.757,117.765,117.714,117.724,1071400004.0
2005-12-30 23:55:00,117.729,117.729,117.695,117.695,983099992.0
2006-01-02 00:00:00,117.75,117.751,117.733,117.733,1479600004.0
2006-01-02 00:05:00,117.748,117.749,117.73,117.739,1240100006.0
2006-01-02 00:10:00,117.743,117.75,117.73,117.738,1358499993.0
2006-01-02 00:15:00,117.737,117.752,117.731,117.742,1207200003.0
2006-01-02 00:20:00,117.75,117.752,117.73,117.748,1253999993.0
2006-01-02 00:25:00,117.748,117.752,117.729,117.739,846299997.0
2006-01-02 00:30:00,117.742,117.752,117.727,117.747,1004799993.0
2006-01-02 00:35:00,117.748,117.752,117.731,117.752,1247399993.0
2006-01-02 00:40:00,117.753,117.753,117.73,117.731,1306999994.0
2006-01-02 00:45:00,117.74,117.753,117.735,117.747,1379200011.0
2006-01-02 00:50:00,117.745,117.748,117.728,117.739,1381799999.0
2006-01-02 00:55:00,117.735,117.751,117.727,117.751,885900013.0
2006-01-02 01:00:00,117.749,117.752,117.724,117.738,1281399998.0
2006-01-02 01:05:00,117.738,117.752,117.729,117.739,1445599988.0
2006-01-02 01:10:00,117.753,117.753,117.734,117.745,1027500001.0
2006-01-02 01:15:00,117.752,117.753,117.729,117.738,1058499998.0
2006-01-02 01:20:00,117.737,117.75,117.729,117.742,932799994.0
2006-01-02 01:25:00,117.735,117.753,117.729,117.744,754899998.0
2006-01-02 01:30:00,117.736,117.751,117.729,117.74,1108399998.0
2006-01-02 01:35:00,117.745,117.751,117.73,117.73,1054499995.0
2006-01-02 01:40:00,117.743,117.752,117.733,117.739,893799995.0
2006-01-02 01:45:00,117.738,117.756,117.729,117.756,958900002.0
2006-01-02 01:50:00,117.742,117.75,117.732,117.738,1100399998.0
2006-01-02 01:55:00,117.74,117.752,117.727,117.729,968899994.0
2006-01-02 02:00:00,117.738,117.752,117.732,117.74,1368600007.0
2006-01-02 02:05:00,117.741,117.754,117.732,117.746,1169099988.0
2006-01-02 02:10:00,117.741,117.755,117.732,117.745,1186500006.0
2006-01-02 02:15:00,117.743,117.753,117.732,117.749,960699997.0
2006-01-02 02:20:00,117.744,117.75,117.73,117.743,988399988.0
2006-01-02 02:25:00,117.742,117.751,117.73,117.743,937699991.0
2006-01-02 02:30:00,117.743,117.753,117.72,117.745,1340999987.0
2006-01-02 02:35:00,117.747,117.755,117.729,117.747,1136299995.0
2006-01-02 02:40:00,117.751,117.754,117.725,117.751,978199994.0
2006-01-02 02:45:00,117.741,117.755,117.73,117.735,1245200003.0
2006-01-02 02:50:00,117.736,117.753,117.73,117.746,961999995.0
2006-01-02 02:55:00,117.748,117.754,117.735,117.739,1054299992.0
2006-01-02 03:00:00,117.74,117.753,117.734,117.752,1308500001.0
2006-01-02 03:05:00,117.747,117.752,117.73,117.743,1484300000.0
2006-01-02 03:10:00,117.742,117.753,117.733,117.733,1074800000.0
2006-01-02 03:15:00,117.75,117.755,117.733,117.751,1268999995.0
2006-01-02 03:20:00,117.745,117.751,117.733,117.743,1102899995.0
2006-01-02 03:25:00,117.743,117.749,117.733,117.735,1228099999.0
2006-01-02 03:30:00,117.727,117.751,117.727,117.742,1321000016.0
2006-01-02 03:35:00,117.729,117.751,117.729,117.746,918200006.0
2006-01-02 03:40:00,117.738,117.753,117.729,117.737,1334000007.0
2006-01-02 03:45:00,117.743,117.751,117.731,117.731,834800002.0
2006-01-02 03:50:00,117.74,117.757,117.738,117.757,1282600019.0
2006-01-02 03:55:00,117.75,117.751,117.73,117.742,1179699994.0
2006-01-02 04:00:00,117.74,117.75,117.73,117.743,1114699991.0
2006-01-02 04:05:00,117.747,117.753,117.73,117.732,1489900001.0
2006-01-02 04:10:00,117.735,117.753,117.729,117.753,1234999996.0
2006-01-02 04:15:00,117.752,117.752,117.733,117.738,1107300019.0
2006-01-02 04:20:00,117.739,117.753,117.73,117.743,1174999997.0
2006-01-02 04:25:00,117.748,117.751,117.727,117.751,964199998.0
2006-01-02 04:30:00,117.749,117.755,117.733,117.74,974899994.0
2006-01-02 04:35:00,117.736,117.748,117.731,117.74,855700007.0
2006-01-02 04:40:00,117.743,117.751,117.732,117.748,1006600009.0
2006-01-02 04:45:00,117.752,117.755,117.729,117.747,1600099986.0
2006-01-02 04:50:00,117.735,117.753,117.732,117.737,828499995.0
2006-01-02 04:55:00,117.742,117.752,117.726,117.737,1034800003.0
2006-01-02 05:00:00,117.745,117.752,117.729,117.738,900199996.0
2006-01-02 05:05:00,117.736,117.753,117.727,117.743,1100600005.0
2006-01-02 05:10:00,117.75,117.75,117.732,117.739,777100011.0
2006-01-02 05:15:00,117.732,117.753,117.732,117.737,1323999989.0
2006-01-02 05:20:00,117.751,117.756,117.732,117.736,1315500001.0
2006-01-02 05:25:00,117.733,117.751,117.73,117.732,1023999987.0
2006-01-02 05:30:00,117.738,117.753,117.728,117.742,1741700013.0
2006-01-02 05:35:00,117.747,117.752,117.725,117.745,1193200000.0
2006-01-02 05:40:00,117.737,117.751,117.73,117.741,1054399998.0
2006-01-02 05:45:00,117.742,117.752,117.735,117.739,952999995.0
2006-01-02 05:50:00,117.747,117.752,117.73,117.745,951800008.0
2006-01-02 05:55:00,117.738,117.753,117.73,117.746,937100006.0
2006-01-02 06:00:00,117.737,117.752,117.733,117.733,928900004.0
2006-01-02 06:05:00,117.74,117.754,117.734,117.747,826600001.0
2006-01-02 06:10:00,117.746,117.754,117.73,117.74,1203299999.0
2006-01-02 06:15:00,117.742,117.75,117.732,117.745,995200007.0
2006-01-02 06:20:00,117.747,117.753,117.733,117.744,1116900007.0
2006-01-02 06:25:00,117.745,117.752,117.726,117.73,1513300006.0
2006-01-02 06:30:00,117.735,117.751,117.732,117.732,1030100015.0
2006-01-02 06:35:00,117.737,117.751,117.732,117.732,1047299994.0
2006-01-02 06:40:00,117.737,117.752,117.735,117.738,1174400002.0
2006-01-02 06:45:00,117.737,117.754,117.735,117.752,654300004.0
2006-01-02 06:50:00,117.75,117.755,117.731,117.747,1096999996.0
2006-01-02 06:55:00,117.741,117.751,117.733,117.739,832999995.0
2006-01-02 07:00:00,117.729,117.752,117.729,117.75,1164499991.0
2006-01-02 07:05:00,117.742,117.753,117.73,117.743,1041700001.0
2006-01-02 07:10:00,117.74,117.753,117.729,117.735,883700009.0
2006-01-02 07:15:00,117.748,117.752,117.729,117.739,1152900012.0
2006-01-02 07:20:00,117.744,117.75,117.732,117.738,1565599988.0
2006-01-02 07:25:00,117.738,117.753,117.733,117.748,987000003.0
2006-01-02 07:30:00,117.742,117.753,117.727,117.752,967600016.0
2006-01-02 07:35:00,117.742,117.75,117.733,117.738,911399997.0
2006-01-02 07:40:00,117.742,117.75,117.73,117.735,1065399988.0
2006-01-02 07:45:00,117.738,117.756,117.732,117.74,1311699981.0
2006-01-02 07:50:00,117.742,117.754,117.733,117.746,989799999.0
2006-01-02 07:55:00,117.738,117.755,117.729,117.737,1189600002.0
2006-01-02 08:00:00,117.743,117.753,117.735,117.748,986999999.0
2006-01-02 08:05:00,117.754,117.754,117.731,117.742,1162300004.0
2006-01-02 08:10:00,117.742,117.753,117.733,117.747,1432800002.0
2006-01-02 08:15:00,117.75,117.752,117.735,117.738,1033200009.0
2006-01-02 08:20:00,117.738,117.751,117.73,117.738,1159700002.0
2006-01-02 08:25:00,117.751,117.751,117.726,117.744,1330399998.0
2006-01-02 08:30:00,117.744,117.751,117.733,117.741,1469300003.0
2006-01-02 08:35:00,117.737,117.753,117.735,117.741,1043200004.0
2006-01-02 08:40:00,117.743,117.754,117.73,117.73,1473400000.0
2006-01-02 08:45:00,117.727,117.752,117.727,117.737,1196799993.0
2006-01-02 08:50:00,117.738,117.753,117.732,117.75,1083900002.0
2006-01-02 08:55:00,117.743,117.752,117.728,117.741,1089699988.0
2006-01-02 09:00:00,117.747,117.749,117.732,117.734,1012900004.0
2006-01-02 09:05:00,117.738,117.753,117.734,117.747,1186999990.0
2006-01-02 09:10:00,117.739,117.755,117.73,117.747,1561300000.0
2006-01-02 09:15:00,117.744,117.753,117.727,117.748,855400007.0
2006-01-02 09:20:00,117.747,117.753,117.732,117.747,898499991.0
2006-01-02 09:25:00,117.75,117.751,117.728,117.739,990599998.0
2006-01-02 09:30:00,117.75,117.753,117.73,117.752,1062699993.0
2006-01-02 09:35:00,117.755,117.755,117.733,117.74,1290900010.0
2006-01-02 09:40:00,117.746,117.757,117.728,117.749,1126500001.0
2006-01-02 09:45:00,117.742,117.752,117.728,117.744,1209499994.0
2006-01-02 09:50:00,117.743,117.751,117.73,117.734,915300002.0
2006-01-02 09:55:00,117.744,117.752,117.731,117.748,1074199994.0
2006-01-02 10:00:00,117.746,117.75,117.73,117.746,1106300017.0
2006-01-02 10:05:00,117.75,117.752,117.73,117.742,893800005.0
2006-01-02 10:10:00,117.743,117.752,117.726,117.752,1098899993.0
2006-01-02 10:15:00,117.753,117.753,117.722,117.739,1362500000.0
2006-01-02 10:20:00,117.753,117.753,117.733,117.738,1241500000.0
2006-01-02 10:25:00,117.748,117.751,117.725,117.74,661599999.0
2006-01-02 10:30:00,117.747,117.752,117.732,117.741,1141299996.0
2006-01-02 10:35:00,117.742,117.753,117.733,117.753,1252300005.0
2006-01-02 10:40:00,117.746,117.752,117.732,117.735,1207300006.0
2006-01-02 10:45:00,117.736,117.753,117.735,117.743,872699998.0
2006-01-02 10:50:00,117.743,117.751,117.727,117.74,1028399986.0
2006-01-02 10:55:00,117.742,117.752,117.729,117.729,1096900005.0
2006-01-02 11:00:00,117.736,117.753,117.73,117.733,1148900003.0
2006-01-02 11:05:00,117.731,117.751,117.731,117.742,1146599982.0
2006-01-02 11:10:00,117.745,117.753,117.732,117.745,1261799993.0
2006-01-02 11:15:00,117.738,117.751,117.729,117.748,656199999.0
2006-01-02 11:20:00,117.75,117.754,117.726,117.74,1024300005.0
2006-01-02 11:25:00,117.738,117.753,117.729,117.735,1050499991.0
2006-01-02 11:30:00,117.741,117.75,117.727,117.74,914099988.0
2006-01-02 11:35:00,117.74,117.75,117.735,117.743,791800009.0
2006-01-02 11:40:00,117.743,117.75,117.722,117.733,810799997.0
2006-01-02 11:45:00,117.747,117.753,117.733,117.733,1286599995.0
2006-01-02 11:50:00,117.741,117.754,117.734,117.753,1128699996.0
2006-01-02 11:55:00,117.749,117.753,117.736,117.741,1205600005.0
2006-01-02 12:00:00,117.738,117.75,117.735,117.738,1134399998.0
2006-01-02 12:05:00,117.742,117.754,117.73,117.731,1181100007.0
2006-01-02 12:10:00,117.735,117.751,117.73,117.733,1439099991.0
2006-01-02 12:15:00,117.743,117.752,117.732,117.745,971900011.0
2006-01-02 12:20:00,117.739,117.751,117.729,117.743,1050900000.0
2006-01-02 12:25:00,117.739,117.749,117.735,117.738,921700007.0
2006-01-02 12:30:00,117.734,117.753,117.733,117.745,1158800008.0
2006-01-02 12:35:00,117.743,117.752,117.734,117.742,876099998.0
2006-01-02 12:40:00,117.744,117.749,117.728,117.734,841399998.0
2006-01-02 12:45:00,117.742,117.753,117.732,117.74,1490600003.0
2006-01-02 12:50:00,117.733,117.752,117.732,117.735,1154899989.0
2006-01-02 12:55:00,117.74,117.753,117.727,117.753,1229899997.0
2006-01-02 13:00:00,117.753,117.753,117.732,117.739,1070900016.0
2006-01-02 13:05:00,117.739,117.75,117.732,117.739,490000002.0
2006-01-02 13:10:00,117.753,117.753,117.73,117.746,1099800009.0
2006-01-02 13:15:00,117.74,117.75,117.733,117.745,893100003.0
2006-01-02 13:20:00,117.747,117.75,117.732,117.733,1519699992.0
2006-01-02 13:25:00,117.738,117.752,117.735,117.746,1009900001.0
2006-01-02 13:30:00,117.747,117.75,117.73,117.746,1444199996.0
2006-01-02 13:35:00,117.742,117.753,117.733,117.747,1066600007.0
2006-01-02 13:40:00,117.744,117.751,117.73,117.73,1259099999.0
2006-01-02 13:45:00,117.733,117.752,117.731,117.732,1161300002.0
2006-01-02 13:50:00,117.739,117.753,117.732,117.746,1316699992.0
2006-01-02 13:55:00,117.743,117.753,117.727,117.727,1468500003.0
2006-01-02 14:00:00,117.732,117.75,117.73,117.747,1090699998.0
2006-01-02 14:05:00,117.745,117.751,117.732,117.738,1284199981.0
2006-01-02 14:10:00,117.747,117.75,117.731,117.739,1065199996.0
2006-01-02 14:15:00,117.746,117.753,117.735,117.74,1165600009.0
2006-01-02 14:20:00,117.743,117.753,117.729,117.733,1246500003.0
2006-01-02 14:25:00,117.738,117.751,117.735,117.743,1224199998.0
2006-01-02 14:30:00,117.742,117.751,117.727,117.75,1209800015.0
2006-01-02 14:35:00,117.738,117.753,117.734,117.746,1038700001.0
2006-01-02 14:40:00,117.746,117.753,117.731,117.74,1358700008.0
2006-01-02 14:45:00,117.739,117.753,117.733,117.753,817399998.0
2006-01-02 14:50:00,117.747,117.75,117.731,117.744,1411799991.0
2006-01-02 14:55:00,117.747,117.752,117.734,117.742,834800001.0
2006-01-02 15:00:00,117.748,117.753,117.732,117.746,1201200005.0
2006-01-02 15:05:00,117.753,117.753,117.727,117.743,1096300013.0
2006-01-02 15:10:00,117.745,117.751,117.732,117.74,919099995.0
2006-01-02 15:15:00,117.728,117.752,117.728,117.738,949099993.0
2006-01-02 15:20:00,117.741,117.754,117.729,117.748,1178700004.0
2006-01-02 15:25:00,117.746,117.752,117.733,117.747,815100000.0
2006-01-02 15:30:00,117.753,117.753,117.734,117.736,1130300007.0
2006-01-02 15:35:00,117.737,117.755,117.723,117.737,1165099992.0
2006-01-02 15:40:00,117.742,117.751,117.733,117.733,1261899992.0
2006-01-02 15:45:00,117.737,117.753,117.728,117.745,970100004.0
2006-01-02 15:50:00,117.748,117.752,117.733,117.733,959000009.0
2006-01-02 15:55:00,117.744,117.752,117.726,117.75,683199994.0
2006-01-02 16:00:00,117.751,117.752,117.729,117.739,994500005.0
2006-01-02 16:05:00,117.742,117.753,117.73,117.735,1310499998.0
2006-01-02 16:10:00,117.747,117.751,117.726,117.727,1073199990.0
2006-01-02 16:15:00,117.734,117.753,117.734,117.739,1204800005.0
2006-01-02 16:20:00,117.746,117.752,117.728,117.748,1247000014.0
2006-01-02 16:25:00,117.75,117.752,117.727,117.727,1145400001.0
2006-01-02 16:30:00,117.742,117.749,117.73,117.734,1183300007.0
2006-01-02 16:35:00,117.738,117.755,117.736,117.743,1269200013.0
2006-01-02 16:40:00,117.741,117.753,117.73,117.74,728199995.0
2006-01-02 16:45:00,117.738,117.75,117.731,117.734,1004600000.0
2006-01-02 16:50:00,117.73,117.75,117.73,117.739,1236299998.0
2006-01-02 16:55:00,117.73,117.751,117.73,117.743,1202700006.0
2006-01-02 17:00:00,117.743,117.754,117.732,117.734,1177800012.0
2006-01-02 17:05:00,117.737,117.753,117.731,117.731,952599997.0
2006-01-02 17:10:00,117.743,117.753,117.727,117.739,1107600000.0
2006-01-02 17:15:00,117.735,117.75,117.725,117.725,1242299994.0
2006-01-02 17:20:00,117.739,117.751,117.732,117.739,1277200015.0
2006-01-02 17:25:00,117.738,117.75,117.725,117.744,1175300001.0
2006-01-02 17:30:00,117.741,117.751,117.73,117.747,739200001.0
2006-01-02 17:35:00,117.737,117.752,117.732,117.739,1243899986.0
2006-01-02 17:40:00,117.742,117.748,117.724,117.736,1189900005.0
2006-01-02 17:45:00,117.738,117.752,117.732,117.735,1073999995.0
2006-01-02 17:50:00,117.736,117.753,117.73,117.74,1070400001.0
2006-01-02 17:55:00,117.733,117.75,117.727,117.744,958699998.0
2006-01-02 18:00:00,117.738,117.82,117.734,117.78,7538400007.0
2006-01-02 18:05:00,117.78,117.8,117.77,117.78,9086000010.0
2006-01-02 18:10:00,117.79,117.81,117.732,117.8,8647600017.0
2006-01-02 18:15:00,117.79,117.81,117.729,117.8,8494100023.0
2006-01-02 18:20:00,117.81,117.82,117.78,117.79,10533999980.0
2006-01-02 18:25:00,117.79,117.82,117.733,117.79,10099599966.0
2006-01-02 18:30:00,117.747,117.82,117.734,117.8,9671900026.0
2006-01-02 18:35:00,117.81,117.81,117.727,117.737,7035400010.0
2006-01-02 18:40:00,117.746,117.752,117.73,117.73,6943300010.0
2006-01-02 18:45:00,117.8,117.8,117.729,117.738,6007099981.0
2006-01-02 18:50:00,117.743,117.753,117.726,117.742,8082900012.0
2006-01-02 18:55:00,117.732,117.752,117.729,117.743,6154999990.0
2006-01-02 19:00:00,117.743,117.752,117.727,117.746,4238499994.0
2006-01-02 19:05:00,117.744,117.747,117.729,117.747,4674000001.0
2006-01-02 19:10:00,117.745,117.752,117.729,117.729,4087599992.0
2006-01-02 19:15:00,117.733,117.753,117.725,117.73,5684600011.0
2006-01-02 19:20:00,117.741,117.81,117.726,117.745,5579899976.0
2006-01-02 19:25:00,117.745,117.81,117.735,117.752,6723599998.0
2006-01-02 19:30:00,117.74,117.753,117.732,117.753,6258000021.0
2006-01-02 19:35:00,117.753,117.753,117.734,117.752,4344800001.0
2006-01-02 19:40:00,117.743,117.757,117.732,117.748,3946100001.0
2006-01-02 19:45:00,117.745,117.753,117.733,117.745,4904000016.0
2006-01-02 19:50:00,117.743,117.753,117.731,117.745,5303100011.0
2006-01-02 19:55:00,117.737,117.751,117.733,117.745,4210700002.0
2006-01-02 20:00:00,117.743,117.752,117.729,117.745,3094100001.0
2006-01-02 20:05:00,117.74,117.752,117.728,117.747,5323900031.0
2006-01-02 20:10:00,117.752,117.8,117.736,117.755,5867500018.0
2006-01-02 20:15:00,117.746,117.753,117.728,117.753,4781199991.0
2006-01-02 20:20:00,117.748,117.755,117.736,117.745,5576800018.0
2006-01-02 20:25:00,117.752,117.82,117.732,117.8,7373099993.0
2006-01-02 20:30:00,117.81,117.82,117.737,117.737,7696899955.0
2006-01-02 20:35:00,117.745,117.753,117.736,117.752,3821299995.0
2006-01-02 20:40:00,117.737,117.753,117.73,117.753,4964000035.0
2006-01-02 20:45:00,117.751,117.753,117.732,117.74,7146300013.0
2006-01-02 20:50:00,117.748,117.754,117.732,117.754,5173900020.0
2006-01-02 20:55:00,117.753,117.8,117.731,117.8,6006399993.0
2006-01-02 21:00:00,117.743,117.752,117.727,117.745,5457199996.0
2006-01-02 21:05:00,117.746,117.753,117.732,117.752,4005900009.0
2006-01-02 21:10:00,117.751,117.751,117.731,117.742,3832200007.0
2006-01-02 21:15:00,117.733,117.755,117.723,117.745,7239700019.0
2006-01-02 21:20:00,117.737,117.759,117.728,117.748,6747700003.0
2006-01-02 21:25:00,117.752,117.752,117.73,117.73,4915799997.0
2006-01-02 21:30:00,117.735,117.757,117.735,117.75,2629200000.0
2006-01-02 21:35:00,117.753,117.753,117.731,117.74,2043499993.0
2006-01-02 21:40:00,117.738,117.756,117.726,117.742,4403800015.0
2006-01-02 21:45:00,117.753,117.753,117.73,117.744,4109700016.0
2006-01-02 21:50:00,117.743,117.753,117.733,117.737,2057399990.0
2006-01-02 21:55:00,117.735,117.752,117.735,117.74,1636900003.0
2006-01-02 22:00:00,117.74,117.753,117.729,117.743,4250000016.0
2006-01-02 22:05:00,117.746,117.752,117.734,117.747,1207900012.0
2006-01-02 22:10:00,117.75,117.752,117.735,117.738,1828000003.0
2006-01-02 22:15:00,117.739,117.758,117.735,117.745,2045899996.0
2006-01-02 22:20:00,117.748,117.754,117.736,117.738,1189400000.0
2006-01-02 22:25:00,117.747,117.753,117.732,117.732,2077800009.0
2006-01-02 22:30:00,117.742,117.753,117.73,117.742,2787999990.0
2006-01-02 22:35:00,117.747,117.749,117.727,117.746,2024299987.0
2006-01-02 22:40:00,117.747,117.749,117.731,117.732,1715400015.0
2006-01-02 22:45:00,117.74,117.757,117.729,117.746,1765900003.0
2006-01-02 22:50:00,117.742,117.754,117.724,117.741,1661100002.0
2006-01-02 22:55:00,117.738,117.751,117.722,117.726,1544499997.0
2006-01-02 23:00:00,117.723,117.75,117.723,117.736,1226100004.0
2006-01-02 23:05:00,117.735,117.75,117.73,117.746,803700000.0
2006-01-02 23:10:00,117.737,117.752,117.732,117.732,1147700002.0
2006-01-02 23:15:00,117.74,117.753,117.733,117.74,1115400004.0
2006-01-02 23:20:00,117.748,117.75,117.73,117.743,1070100001.0
2006-01-02 23:25:00,117.743,117.753,117.73,117.742,1217600005.0
2006-01-02 23:30:00,117.735,117.752,117.729,117.749,1111600005.0
2006-01-02 23:35:00,117.752,117.752,117.727,117.747,888900007.0
2006-01-02 23:40:00,117.743,117.753,117.73,117.73,1321999992.0
2006-01-02 23:45:00,117.731,117.753,117.731,117.74,1452900010.0
2006-01-02 23:50:00,117.735,117.752,117.733,117.738,1188399995.0
2006-01-02 23:55:00,117.748,117.751,117.733,117.736,1405900013.0
2006-01-03 00:00:00,117.743,117.751,117.735,117.747,1146899992.0
2006-01-03 00:05:00,117.755,117.755,117.731,117.745,1233699994.0
2006-01-03 00:10:00,117.737,117.752,117.73,117.739,994000000.0
2006-01-03 00:15:00,117.747,117.753,117.733,117.735,1162300001.0
2006-01-03 00:20:00,117.742,117.752,117.732,117.747,1282200000.0
2006-01-03 00:25:00,117.748,117.751,117.733,117.738,1105800009.0
2006-01-03 00:30:00,117.74,117.749,117.733,117.747,1136899993.0
2006-01-03 00:35:00,117.753,117.833,117.724,117.827,1378800012.0
2006-01-03 00:40:00,117.828,117.876,117.82,117.838,1464000006.0
2006-01-03 00:45:00,117.845,117.867,117.838,117.845,802500010.0
2006-01-03 00:50:00,117.841,117.841,117.825,117.83,1138699999.0
2006-01-03 00:55:00,117.83,117.835,117.825,117.835,1122400014.0
2006-01-03 01:00:00,117.828,117.833,117.808,117.82,973800004.0
2006-01-03 01:05:00,117.804,117.814,117.786,117.8,1121699997.0
2006-01-03 01:10:00,117.801,117.802,117.778,117.8,741600003.0
2006-01-03 01:15:00,117.805,117.805,117.781,117.789,1173299998.0
2006-01-03 01:20:00,117.783,117.783,117.765,117.779,1019400009.0
2006-01-03 01:25:00,117.77,117.778,117.758,117.76,941299993.0
2006-01-03 01:30:00,117.747,117.795,117.743,117.75,1144699995.0
2006-01-03 01:35:00,117.759,117.767,117.748,117.758,1363700008.0
2006-01-03 01:40:00,117.763,117.763,117.74,117.748,1230499996.0
2006-01-03 01:45:00,117.747,117.753,117.739,117.748,908400002.0
2006-01-03 01:50:00,117.74,117.748,117.729,117.736,1000400004.0
2006-01-03 01:55:00,117.746,117.748,117.722,117.737,1031699983.0
2006-01-03 02:00:00,117.76,117.812,117.745,117.745,1072400004.0
2006-01-03 02:05:00,117.749,117.823,117.733,117.823,1039900005.0
2006-01-03 02:10:00,117.825,117.868,117.788,117.796,957600001.0
2006-01-03 02:15:00,117.805,117.842,117.805,117.823,875100007.0
2006-01-03 02:20:00,117.812,117.843,117.805,117.842,944900011.0
2006-01-03 02:25:00,117.84,117.846,117.825,117.828,1311399994.0
2006-01-03 02:30:00,117.835,117.835,117.815,117.827,935200001.0
2006-01-03 02:35:00,117.817,117.864,117.815,117.864,1139800005.0
2006-01-03 02:40:00,117.873,117.88,117.83,117.835,1077600009.0
2006-01-03 02:45:00,117.83,117.833,117.797,117.816,1521000000.0
2006-01-03 02:50:00,117.803,117.803,117.754,117.756,1127199996.0
2006-01-03 02:55:00,117.763,117.764,117.737,117.752,1105299993.0
2006-01-03 03:00:00,117.748,117.762,117.745,117.755,1004800003.0
2006-01-03 03:05:00,117.752,117.762,117.736,117.745,1129799993.0
2006-01-03 03:10:00,117.75,117.784,117.75,117.755,989299992.0
2006-01-03 03:15:00,117.765,117.797,117.76,117.797,1141499996.0
2006-01-03 03:20:00,117.802,117.829,117.79,117.817,1290899999.0
2006-01-03 03:25:00,117.818,117.822,117.775,117.775,1079600003.0
2006-01-03 03:30:00,117.755,117.765,117.739,117.75,1447200008.0
2006-01-03 03:35:00,117.743,117.762,117.743,117.748,890399995.0
2006-01-03 03:40:00,117.745,117.748,117.725,117.735,1069900000.0
2006-01-03 03:45:00,117.723,117.723,117.678,117.687,1158899990.0
2006-01-03 03:50:00,117.694,117.694,117.622,117.64,1194799990.0
2006-01-03 03:55:00,117.629,117.629,117.506,117.513,1546999996.0
2006-01-03 04:00:00,117.523,117.581,117.499,117.506,1048200005.0
2006-01-03 04:05:00,117.494,117.494,117.265,117.302,1302900007.0
2006-01-03 04:10:00,117.297,117.362,117.288,117.362,979799999.0
2006-01-03 04:15:00,117.37,117.382,117.324,117.327,1055100001.0
2006-01-03 04:20:00,117.317,117.358,117.317,117.326,903700011.0
2006-01-03 04:25:00,117.315,117.359,117.299,117.359,1192400005.0
2006-01-03 04:30:00,117.349,117.387,117.342,117.386,1089999998.0
2006-01-03 04:35:00,117.38,117.401,117.363,117.387,733100005.0
2006-01-03 04:40:00,117.377,117.377,117.339,117.374,863999990.0
2006-01-03 04:45:00,117.381,117.381,117.32,117.328,1226800016.0
2006-01-03 04:50:00,117.325,117.325,117.268,117.293,936900010.0
2006-01-03 04:55:00,117.29,117.342,117.274,117.342,842299992.0
2006-01-03 05:00:00,117.345,117.363,117.34,117.35,893399996.0
2006-01-03 05:05:00,117.351,117.355,117.337,117.345,974099991.0
2006-01-03 05:10:00,117.342,117.359,117.297,117.355,946900012.0
2006-01-03 05:15:00,117.348,117.355,117.337,117.337,964800009.0
2006-01-03 05:20:00,117.345,117.353,117.325,117.343,1150600001.0
2006-01-03 05:25:00,117.338,117.342,117.32,117.33,919699995.0
2006-01-03 05:30:00,117.335,117.345,117.316,117.319,1420499997.0
2006-01-03 05:35:00,117.323,117.325,117.309,117.325,1104700008.0
2006-01-03 05:40:00,117.327,117.355,117.323,117.35,1185100014.0
2006-01-03 05:45:00,117.355,117.363,117.345,117.358,825699993.0
2006-01-03 05:50:00,117.365,117.373,117.355,117.365,1286099994.0
2006-01-03 05:55:00,117.367,117.382,117.36,117.368,1060299997.0
2006-01-03 06:00:00,117.36,117.373,117.327,117.33,1058200006.0
2006-01-03 06:05:00,117.333,117.333,117.317,117.325,1063899996.0
2006-01-03 06:10:00,117.323,117.335,117.314,117.33,868399994.0
2006-01-03 06:15:00,117.328,117.333,117.314,117.314,853200006.0
2006-01-03 06:20:00,117.308,117.317,117.189,117.189,884400007.0
2006-01-03 06:25:00,117.178,117.203,117.14,117.192,881000011.0
2006-01-03 06:30:00,117.192,117.205,117.183,117.2,1237000006.0
2006-01-03 06:35:00,117.203,117.223,117.198,117.204,1114899989.0
2006-01-03 06:40:00,117.193,117.193,117.159,117.168,850399992.0
2006-01-03 06:45:00,117.165,117.201,117.165,117.172,939700007.0
2006-01-03 06:50:00,117.163,117.173,117.136,117.167,1495299998.0
2006-01-03 06:55:00,117.163,117.172,117.151,117.163,962900004.0
2006-01-03 07:00:00,117.15,117.151,117.125,117.135,1157100007.0
2006-01-03 07:05:00,117.129,117.134,117.091,117.119,1193200005.0
2006-01-03 07:10:00,117.117,117.235,117.116,117.235,1024699988.0
2006-01-03 07:15:00,117.247,117.258,117.212,117.225,852799998.0
2006-01-03 07:20:00,117.221,117.251,117.209,117.23,1139199997.0
2006-01-03 07:25:00,117.228,117.243,117.176,117.203,1289499993.0
2006-01-03 07:30:00,117.2,117.23,117.197,117.212,1222999994.0
2006-01-03 07:35:00,117.206,117.223,117.199,117.212,1044300010.0
2006-01-03 07:40:00,117.219,117.247,117.219,117.247,1044500009.0
2006-01-03 07:45:00,117.25,117.261,117.239,117.252,1347599987.0
2006-01-03 07:50:00,117.249,117.253,117.232,117.242,1397399988.0
2006-01-03 07:55:00,117.245,117.248,117.235,117.243,1237099998.0
2006-01-03 08:00:00,117.248,117.253,117.173,117.173,716200002.0
2006-01-03 08:05:00,117.173,117.173,117.118,117.134,1475099995.0
2006-01-03 08:10:00,117.125,117.139,117.058,117.136,1176999997.0
2006-01-03 08:15:00,117.15,117.165,117.101,117.121,1022000000.0
2006-01-03 08:20:00,117.122,117.132,117.108,117.122,890200007.0
2006-01-03 08:25:00,117.132,117.172,117.13,117.172,934599999.0
2006-01-03 08:30:00,117.168,117.234,117.156,117.215,1111300007.0
2006-01-03 08:35:00,117.229,117.253,117.211,117.245,1114099997.0
2006-01-03 08:40:00,117.257,117.306,117.227,117.3,1121000014.0
2006-01-03 08:45:00,117.3,117.31,117.271,117.287,1313200007.0
2006-01-03 08:50:00,117.29,117.309,117.241,117.277,1193199992.0
2006-01-03 08:55:00,117.273,117.345,117.261,117.318,1057299996.0
2006-01-03 09:00:00,117.323,117.333,117.293,117.293,910200002.0
2006-01-03 09:05:00,117.297,117.299,117.263,117.278,1035899997.0
2006-01-03 09:10:00,117.265,117.273,117.234,117.234,1572200014.0
2006-01-03 09:15:00,117.219,117.301,117.196,117.301,1173800000.0
2006-01-03 09:20:00,117.306,117.351,117.277,117.279,1240499999.0
2006-01-03 09:25:00,117.276,117.298,117.235,117.273,1185599995.0
2006-01-03 09:30:00,117.269,117.269,117.247,117.255,1033099989.0
2006-01-03 09:35:00,117.26,117.267,117.251,117.258,1091800013.0
2006-01-03 09:40:00,117.265,117.282,117.256,117.268,1349400006.0
2006-01-03 09:45:00,117.27,117.295,117.267,117.295,1241100019.0
2006-01-03 09:50:00,117.295,117.302,117.26,117.26,695000006.0
2006-01-03 09:55:00,117.265,117.276,117.153,117.159,849000008.0
2006-01-03 10:00:00,117.156,117.156,117.086,117.095,1291000008.0
2006-01-03 10:05:00,117.097,117.099,116.991,117.063,1319099993.0
2006-01-03 10:10:00,117.064,117.129,117.055,117.127,1329200009.0
2006-01-03 10:15:00,117.122,117.164,117.088,117.108,1543899984.0
2006-01-03 10:20:00,117.128,117.13,117.073,117.098,1067799997.0
2006-01-03 10:25:00,117.099,117.155,117.099,117.142,1177399995.0
2006-01-03 10:30:00,117.146,117.149,117.111,117.145,1244600005.0
2006-01-03 10:35:00,117.163,117.198,117.126,117.128,1064099992.0
2006-01-03 10:40:00,117.133,117.137,117.065,117.065,1025599995.0
2006-01-03 10:45:00,117.08,117.143,117.017,117.143,936900011.0
2006-01-03 10:50:00,117.152,117.163,116.982,116.989,1270199993.0
2006-01-03 10:55:00,116.987,117.04,116.965,116.965,1280900009.0
2006-01-03 11:00:00,116.963,116.987,116.955,116.971,1348899991.0
2006-01-03 11:05:00,116.968,117.056,116.968,117.056,1085400005.0
2006-01-03 11:10:00,117.063,117.121,117.056,117.121,1362399992.0
2006-01-03 11:15:00,117.122,117.127,117.062,117.11,1136200004.0
2006-01-03 11:20:00,117.111,117.111,117.034,117.036,1047200014.0
2006-01-03 11:25:00,117.039,117.077,117.039,117.067,814899998.0
2006-01-03 11:30:00,117.079,117.128,117.079,117.113,984899992.0
2006-01-03 11:35:00,117.112,117.113,117.089,117.102,900699999.0
2006-01-03 11:40:00,117.099,117.115,117.088,117.098,1001299993.0
2006-01-03 11:45:00,117.107,117.161,117.1,117.132,1104799996.0
2006-01-03 11:50:00,117.129,117.149,117.101,117.101,1266899986.0
2006-01-03 11:55:00,117.092,117.127,117.05,117.05,1217499993.0
2006-01-03 12:00:00,117.057,117.072,117.032,117.057,726700003.0
2006-01-03 12:05:00,117.066,117.066,116.997,117.022,1205900007.0
2006-01-03 12:10:00,117.024,117.033,116.993,117.005,881999999.0
2006-01-03 12:15:00,117.021,117.151,117.021,117.151,1100299998.0
2006-01-03 12:20:00,117.154,117.154,117.112,117.133,1218200008.0
2006-01-03 12:25:00,117.128,117.135,117.092,117.092,1025500015.0
2006-01-03 12:30:00,117.093,117.123,117.054,117.112,986600010.0
2006-01-03 12:35:00,117.115,117.128,117.102,117.114,1094200006.0
2006-01-03 12:40:00,117.115,117.152,117.099,117.141,922400007.0
2006-01-03 12:45:00,117.159,117.191,117.159,117.163,1517900010.0
2006-01-03 12:50:00,117.157,117.181,117.146,117.174,916299999.0
2006-01-03 12:55:00,117.172,117.202,117.17,117.192,1421900003.0
2006-01-03 13:00:00,117.191,117.191,117.124,117.147,986400003.0
2006-01-03 13:05:00,117.149,117.222,117.142,117.222,764100000.0
2006-01-03 13:10:00,117.234,117.234,117.184,117.209,1025699997.0
2006-01-03 13:15:00,117.21,117.255,117.205,117.238,951799999.0
2006-01-03 13:20:00,117.24,117.252,117.225,117.23,1354099999.0
2006-01-03 13:25:00,117.238,117.3,117.238,117.3,1056000007.0
2006-01-03 13:30:00,117.311,117.332,117.27,117.313,1472800014.0
2006-01-03 13:35:00,117.314,117.359,117.31,117.352,898999993.0
2006-01-03 13:40:00,117.351,117.351,117.315,117.34,1142599993.0
2006-01-03 13:45:00,117.337,117.341,117.241,117.249,1290899986.0
2006-01-03 13:50:00,117.248,117.254,117.224,117.237,882900000.0
2006-01-03 13:55:00,117.237,117.242,117.217,117.217,1287399996.0
2006-01-03 14:00:00,117.203,117.223,117.195,117.21,1160700008.0
2006-01-03 14:05:00,117.208,117.24,117.201,117.224,1062800008.0
2006-01-03 14:10:00,117.235,117.245,117.227,117.234,1031200012.0
2006-01-03 14:15:00,117.239,117.304,117.238,117.295,1158200005.0
2006-01-03 14:20:00,117.286,117.293,117.253,117.255,1168300009.0
2006-01-03 14:25:00,117.26,117.302,117.255,117.257,1176999998.0
2006-01-03 14:30:00,117.251,117.283,117.251,117.283,1193400004.0
2006-01-03 14:35:00,117.278,117.287,117.268,117.278,1047599997.0
2006-01-03 14:40:00,117.28,117.297,117.216,117.23,1090600002.0
2006-01-03 14:45:00,117.227,117.238,117.215,117.235,863900003.0
2006-01-03 14:50:00,117.233,117.241,117.221,117.232,1080299990.0
2006-01-03 14:55:00,117.237,117.266,117.226,117.254,1105900009.0
2006-01-03 15:00:00,117.262,117.362,117.262,117.338,955000005.0
2006-01-03 15:05:00,117.334,117.376,117.294,117.376,901000003.0
2006-01-03 15:10:00,117.37,117.417,117.35,117.415,1412999995.0
2006-01-03 15:15:00,117.416,117.466,117.414,117.465,994399995.0
2006-01-03 15:20:00,117.476,117.526,117.476,117.526,1379600008.0
2006-01-03 15:25:00,117.532,117.551,117.51,117.522,832700000.0
2006-01-03 15:30:00,117.527,117.53,117.488,117.497,1125800008.0
2006-01-03 15:35:00,117.5,117.511,117.488,117.499,1097499998.0
2006-01-03 15:40:00,117.505,117.513,117.449,117.478,1500300001.0
2006-01-03 15:45:00,117.478,117.478,117.419,117.419,1265000014.0
2006-01-03 15:50:00,117.425,117.437,117.411,117.411,795100003.0
2006-01-03 15:55:00,117.412,117.434,117.397,117.421,1116400003.0
2006-01-03 16:00:00,117.428,117.469,117.42,117.456,966599997.0
2006-01-03 16:05:00,117.458,117.462,117.347,117.347,847499998.0
2006-01-03 16:10:00,117.351,117.36,117.324,117.329,910699999.0
2006-01-03 16:15:00,117.326,117.35,117.305,117.316,1034900000.0
2006-01-03 16:20:00,117.323,117.323,117.22,117.257,1192999989.0
2006-01-03 16:25:00,117.263,117.263,117.215,117.24,1097800010.0
2006-01-03 16:30:00,117.227,117.237,117.155,117.236,1171399996.0
2006-01-03 16:35:00,117.241,117.241,117.137,117.152,1312299999.0
2006-01-03 16:40:00,117.143,117.162,117.114,117.14,954700005.0
2006-01-03 16:45:00,117.146,117.151,117.055,117.083,1164800013.0
2006-01-03 16:50:00,117.085,117.171,117.084,117.115,1371199997.0
2006-01-03 16:55:00,117.106,117.131,117.053,117.062,1063499996.0
2006-01-03 17:00:00,117.044,117.056,116.918,117.027,1009900009.0
2006-01-03 17:05:00,117.033,117.039,116.867,116.867,1171399998.0
2006-01-03 17:10:00,116.833,116.843,116.774,116.825,1464799988.0
2006-01-03 17:15:00,116.818,116.895,116.756,116.89,1362899994.0
2006-01-03 17:20:00,116.912,116.917,116.848,116.849,1106399995.0
2006-01-03 17:25:00,116.841,116.841,116.704,116.725,1162499998.0
2006-01-03 17:30:00,116.712,116.749,116.696,116.749,1109399981.0
2006-01-03 17:35:00,116.752,116.769,116.708,116.759,748099996.0
2006-01-03 17:40:00,116.749,116.769,116.727,116.765,974300004.0
2006-01-03 17:45:00,116.756,116.762,116.715,116.715,1154200000.0
2006-01-03 17:50:00,116.718,116.727,116.583,116.583,1168200004.0
2006-01-03 17:55:00,116.568,116.63,116.568,116.619,1228999993.0
2006-01-03 18:00:00,116.623,116.658,116.34,116.38,7666100020.0
2006-01-03 18:05:00,116.37,116.38,116.3,116.32,9272000025.0
2006-01-03 18:10:00,116.34,116.598,116.27,116.28,9268200022.0
2006-01-03 18:15:00,116.29,116.592,116.29,116.3,9200300018.0
2006-01-03 18:25:00,116.551,116.551,116.34,116.36,6863699994.0
2006-01-03 18:30:00,116.421,116.446,116.305,116.34,10145099950.0
2006-01-03 18:35:00,116.35,116.364,116.313,116.317,7621399982.0
2006-01-03 18:40:00,116.316,116.329,116.29,116.29,6772199991.0
2006-01-03 18:45:00,116.292,116.33,116.292,116.32,6236500018.0
2006-01-03 18:50:00,116.32,116.373,116.296,116.366,8958400014.0
2006-01-03 18:55:00,116.356,116.356,116.261,116.326,6069000000.0
2006-01-03 19:00:00,116.328,116.369,116.328,116.368,4962800003.0
2006-01-03 19:05:00,116.358,116.46,116.292,116.31,6193600044.0
2006-01-03 19:10:00,116.314,116.328,116.254,116.272,4729399994.0
2006-01-03 19:15:00,116.272,116.31,116.258,116.293,6482000009.0
2006-01-03 19:20:00,116.29,116.46,116.285,116.297,6201299998.0
2006-01-03 19:25:00,116.295,116.359,116.295,116.353,5119599993.0
2006-01-03 19:30:00,116.349,116.361,116.324,116.339,7018699996.0
2006-01-03 19:35:00,116.333,116.342,116.266,116.31,4169600024.0
2006-01-03 19:40:00,116.318,116.38,116.314,116.358,4110800010.0
2006-01-03 19:45:00,116.356,116.437,116.354,116.394,4451599982.0
2006-01-03 19:50:00,116.393,116.394,116.354,116.362,4865500015.0
2006-01-03 19:55:00,116.36,116.457,116.36,116.389,4090100012.0
2006-01-03 20:00:00,116.384,116.507,116.379,116.485,4015299996.0
2006-01-03 20:05:00,116.477,116.48,116.435,116.45,6233600023.0
2006-01-03 20:10:00,116.453,116.476,116.2,116.467,5274399986.0
2006-01-03 20:15:00,116.465,116.468,116.445,116.454,4323600004.0
2006-01-03 20:20:00,116.449,116.455,116.433,116.447,5576999997.0
2006-01-03 20:25:00,116.452,116.452,116.19,116.2,6573900021.0
2006-01-03 20:30:00,116.19,116.42,116.18,116.377,7035200006.0
2006-01-03 20:35:00,116.377,116.443,116.377,116.438,3926900006.0
2006-01-03 20:40:00,116.11,116.438,116.11,116.395,6544799993.0
2006-01-03 20:45:00,116.395,116.421,116.388,116.41,5614800022.0
2006-01-03 20:50:00,116.411,116.428,116.411,116.425,4556900014.0
2006-01-03 20:55:00,116.427,116.441,116.04,116.427,8097299986.0
2006-01-03 21:00:00,116.431,116.431,116.163,116.167,5585600017.0
2006-01-03 21:05:00,116.163,116.24,116.149,116.221,4401000022.0
2006-01-03 21:10:00,116.222,116.255,116.179,116.255,3566800005.0
2006-01-03 21:15:00,116.262,116.292,116.241,116.249,7419800001.0
2006-01-03 21:20:00,116.244,116.244,116.08,116.172,5775900003.0
2006-01-03 21:25:00,116.18,116.216,116.18,116.189,4511000008.0
2006-01-03 21:30:00,116.188,116.197,116.113,116.113,3233599996.0
2006-01-03 21:35:00,116.113,116.137,116.098,116.107,2090200001.0
2006-01-03 21:40:00,116.108,116.115,116.092,116.104,4880699995.0
2006-01-03 21:45:00,116.105,116.115,116.09,116.109,3202300019.0
2006-01-03 21:50:00,116.107,116.111,116.003,116.041,2216299988.0
2006-01-03 21:55:00,116.043,116.07,116.026,116.06,1812199999.0
2006-01-03 22:00:00,116.06,116.079,116.035,116.042,3868099973.0
2006-01-03 22:05:00,116.043,116.045,116.025,116.03,1430100015.0
2006-01-03 22:10:00,116.037,116.042,116.004,116.008,1880099992.0
2006-01-03 22:15:00,116.008,116.043,116.003,116.043,2355300002.0
2006-01-03 22:20:00,116.055,116.141,116.046,116.136,1131500001.0
2006-01-03 22:25:00,116.148,116.148,116.104,116.129,2134999991.0
2006-01-03 22:30:00,116.143,116.214,116.143,116.194,2804700020.0
2006-01-03 22:35:00,116.2,116.275,116.196,116.27,2042500000.0
2006-01-03 22:40:00,116.268,116.28,116.226,116.269,1458299998.0
2006-01-03 22:45:00,116.275,116.324,116.266,116.28,1749299989.0
2006-01-03 22:50:00,116.27,116.27,116.171,116.176,1619300001.0
2006-01-03 22:55:00,116.173,116.208,116.173,116.194,1538099988.0
2006-01-03 23:00:00,116.22,116.233,116.192,116.203,781399995.0
2006-01-03 23:05:00,116.214,116.23,116.184,116.199,1205800005.0
2006-01-03 23:10:00,116.202,116.217,116.172,116.173,1457299995.0
2006-01-03 23:15:00,116.17,116.183,116.154,116.167,1219699999.0
2006-01-03 23:20:00,116.17,116.206,116.17,116.206,758400010.0
2006-01-03 23:25:00,116.202,116.202,116.108,116.108,1191800009.0
2006-01-03 23:30:00,116.118,116.127,116.082,116.094,1199899994.0
2006-01-03 23:35:00,116.093,116.121,116.064,116.113,1243499997.0
2006-01-03 23:40:00,116.111,116.162,116.106,116.15,1367299995.0
2006-01-03 23:45:00,116.147,116.17,116.124,116.15,1059700007.0
2006-01-03 23:50:00,116.152,116.205,116.149,116.197,1100499992.0
2006-01-03 23:55:00,116.205,116.217,116.165,116.165,848900005.0
2006-01-04 00:00:00,116.164,116.164,116.1,116.119,1083699993.0
2006-01-04 00:05:00,116.135,116.159,116.117,116.151,1162999991.0
2006-01-04 00:10:00,116.138,116.15,116.111,116.126,824300005.0
2006-01-04 00:15:00,116.128,116.175,116.112,116.15,918399994.0
2006-01-04 00:20:00,116.169,116.184,116.121,116.176,1193099988.0
2006-01-04 00:25:00,116.18,116.223,116.168,116.217,896099997.0
2006-01-04 00:30:00,116.215,116.222,116.186,116.189,1176599991.0
2006-01-04 00:35:00,116.187,116.193,116.172,116.186,1152399995.0
2006-01-04 00:40:00,116.19,116.218,116.178,116.199,1475600006.0
2006-01-04 00:45:00,116.207,116.214,116.197,116.209,1050599992.0
2006-01-04 00:50:00,116.205,116.218,116.195,116.21,1033299984.0
2006-01-04 00:55:00,116.21,116.222,116.205,116.211,662599997.0
2006-01-04 01:00:00,116.209,116.234,116.203,116.223,709200013.0
2006-01-04 01:05:00,116.227,116.233,116.216,116.22,939099993.0
2006-01-04 01:10:00,116.227,116.238,116.215,116.238,716199999.0
2006-01-04 01:15:00,116.245,116.248,116.233,116.245,1105800003.0
2006-01-04 01:20:00,116.247,116.262,116.247,116.258,867100006.0
2006-01-04 01:25:00,116.258,116.291,116.252,116.287,981999985.0
2006-01-04 01:30:00,116.277,116.291,116.196,116.196,1198900002.0
2006-01-04 01:35:00,116.197,116.2,116.155,116.159,962499999.0
2006-01-04 01:40:00,116.163,116.163,116.115,116.141,733099996.0
2006-01-04 01:45:00,116.144,116.144,116.103,116.116,1015399996.0
2006-01-04 01:50:00,116.1,116.105,115.87,115.87,964700000.0
2006-01-04 01:55:00,115.858,115.947,115.845,115.936,1146799993.0
2006-01-04 02:00:00,115.933,116.092,115.921,116.092,759899992.0
2006-01-04 02:05:00,116.076,116.087,116.035,116.039,1167100006.0
2006-01-04 02:10:00,116.026,116.026,115.897,115.897,1472599994.0
2006-01-04 02:15:00,115.894,115.938,115.878,115.913,1198499995.0
2006-01-04 02:20:00,115.911,116.033,115.908,116.033,1220899994.0
2006-01-04 02:25:00,116.042,116.051,116.014,116.04,818399998.0
2006-01-04 02:30:00,116.045,116.115,116.02,116.075,961400003.0
2006-01-04 02:35:00,116.074,116.074,115.999,116.013,1006400000.0
2006-01-04 02:40:00,116.016,116.031,115.901,115.976,1072900008.0
2006-01-04 02:45:00,115.965,115.988,115.913,115.964,1296000002.0
2006-01-04 02:50:00,115.97,115.99,115.886,115.886,1146299995.0
2006-01-04 02:55:00,115.907,116.033,115.907,116.026,1275000001.0
2006-01-04 03:00:00,116.027,116.042,115.963,115.984,872000007.0
2006-01-04 03:05:00,115.978,116.015,115.962,115.977,1124000000.0
2006-01-04 03:10:00,115.976,116.043,115.974,116.01,768400008.0
2006-01-04 03:15:00,116.016,116.036,116.01,116.022,1246300008.0
2006-01-04 03:20:00,116.019,116.019,115.983,116.014,1406700002.0
2006-01-04 03:25:00,116.0,116.0,115.947,115.985,1080300007.0
2006-01-04 03:30:00,115.985,116.021,115.985,116.0,967299998.0
2006-01-04 03:35:00,115.992,116.005,115.989,116.003,812199994.0
2006-01-04 03:40:00,116.003,116.03,115.99,116.025,897799993.0
2006-01-04 03:45:00,116.025,116.028,115.991,115.991,929800001.0
2006-01-04 03:50:00,115.993,115.999,115.976,115.981,1382599987.0
2006-01-04 03:55:00,115.973,115.975,115.946,115.946,1093300000.0
2006-01-04 04:00:00,115.945,115.951,115.92,115.936,1224899998.0
2006-01-04 04:05:00,115.936,115.941,115.903,115.933,1672800009.0
2006-01-04 04:10:00,115.933,115.94,115.837,115.839,1191200000.0
2006-01-04 04:15:00,115.799,115.799,115.641,115.751,1120499999.0
2006-01-04 04:20:00,115.753,115.765,115.734,115.753,1118699992.0
2006-01-04 04:25:00,115.751,115.766,115.666,115.717,1606299992.0
2006-01-04 04:30:00,115.718,115.797,115.702,115.771,1186299990.0
2006-01-04 04:35:00,115.772,115.777,115.739,115.762,1176300001.0
2006-01-04 04:40:00,115.767,115.777,115.747,115.751,982299998.0
2006-01-04 04:45:00,115.755,115.788,115.743,115.769,1403799994.0
2006-01-04 04:50:00,115.766,115.789,115.741,115.786,779099993.0
2006-01-04 04:55:00,115.79,115.808,115.765,115.771,969000005.0
2006-01-04 05:00:00,115.775,115.783,115.74,115.747,1134200002.0
2006-01-04 05:05:00,115.75,115.75,115.699,115.705,1070599992.0
2006-01-04 05:10:00,115.701,115.701,115.597,115.603,740000000.0
2006-01-04 05:15:00,115.598,115.658,115.58,115.629,1138100014.0
2006-01-04 05:20:00,115.63,115.694,115.618,115.665,1578300014.0
2006-01-04 05:25:00,115.655,115.688,115.63,115.667,1012599996.0
2006-01-04 05:30:00,115.667,115.673,115.642,115.65,1613100003.0
2006-01-04 05:35:00,115.657,115.699,115.65,115.699,1159500002.0
2006-01-04 05:40:00,115.705,115.727,115.695,115.725,1081699994.0
2006-01-04 05:45:00,115.732,115.732,115.695,115.7,1027000008.0
2006-01-04 05:50:00,115.698,115.712,115.681,115.712,1180300010.0
2006-01-04 05:55:00,115.713,115.713,115.694,115.704,1253400003.0
2006-01-04 06:00:00,115.7,115.715,115.685,115.71,660000004.0
2006-01-04 06:05:00,115.713,115.721,115.693,115.718,1060999990.0
2006-01-04 06:10:00,115.708,115.721,115.693,115.718,1470300004.0
2006-01-04 06:15:00,115.722,115.769,115.722,115.769,918199993.0
2006-01-04 06:20:00,115.767,115.773,115.745,115.758,989100003.0
2006-01-04 06:25:00,115.758,115.773,115.755,115.767,1080200000.0
2006-01-04 06:30:00,115.767,115.767,115.739,115.742,980000000.0
2006-01-04 06:35:00,115.747,115.754,115.703,115.72,1023299993.0
2006-01-04 06:40:00,115.727,115.765,115.724,115.76,904199998.0
2006-01-04 06:45:00,115.755,115.819,115.755,115.807,975399999.0
2006-01-04 06:50:00,115.8,115.8,115.755,115.791,1204299995.0
2006-01-04 06:55:00,115.785,115.785,115.742,115.763,919299994.0
2006-01-04 07:00:00,115.754,115.759,115.738,115.74,1150700005.0
2006-01-04 07:05:00,115.737,115.738,115.71,115.71,1267199996.0
2006-01-04 07:10:00,115.702,115.738,115.702,115.738,903800005.0
2006-01-04 07:15:00,115.75,115.758,115.712,115.723,905899996.0
2006-01-04 07:20:00,115.722,115.722,115.694,115.694,1166300004.0
2006-01-04 07:25:00,115.689,115.707,115.689,115.705,841199992.0
2006-01-04 07:30:00,115.7,115.72,115.679,115.687,1054800004.0
2006-01-04 07:35:00,115.68,115.716,115.68,115.707,838700001.0
2006-01-04 07:40:00,115.698,115.698,115.666,115.682,1219299999.0
2006-01-04 07:45:00,115.682,115.702,115.634,115.645,894699991.0
2006-01-04 07:50:00,115.637,115.698,115.631,115.672,1061100008.0
2006-01-04 07:55:00,115.68,115.713,115.675,115.713,1177399993.0
2006-01-04 08:00:00,115.721,115.722,115.685,115.706,1165800001.0
2006-01-04 08:05:00,115.721,115.73,115.663,115.692,1348300006.0
2006-01-04 08:10:00,115.688,115.69,115.655,115.661,1154300000.0
2006-01-04 08:15:00,115.666,115.671,115.631,115.636,778799994.0
2006-01-04 08:20:00,115.632,115.7,115.628,115.697,988600001.0
2006-01-04 08:25:00,115.71,115.768,115.707,115.754,1084599995.0
2006-01-04 08:30:00,115.754,115.755,115.704,115.708,1090999997.0
2006-01-04 08:35:00,115.715,115.729,115.71,115.72,838500024.0
2006-01-04 08:40:00,115.723,115.743,115.714,115.738,1575700015.0
2006-01-04 08:45:00,115.738,115.752,115.714,115.717,1201600006.0
2006-01-04 08:50:00,115.717,115.734,115.708,115.723,1315400003.0
2006-01-04 08:55:00,115.715,115.745,115.713,115.745,891900001.0
2006-01-04 09:00:00,115.756,115.852,115.749,115.832,1144500001.0
2006-01-04 09:05:00,115.832,115.949,115.825,115.897,1474500000.0
2006-01-04 09:10:00,115.893,115.999,115.893,115.95,1202800016.0
2006-01-04 09:15:00,115.959,116.003,115.953,115.999,1110699998.0
2006-01-04 09:20:00,116.002,116.043,115.956,115.961,1035800004.0
2006-01-04 09:25:00,115.957,115.969,115.933,115.964,882600006.0
2006-01-04 09:30:00,115.97,116.038,115.964,116.025,992500009.0
2006-01-04 09:35:00,116.033,116.041,115.924,115.928,1272200002.0
2006-01-04 09:40:00,115.922,115.93,115.881,115.89,1456600020.0
2006-01-04 09:45:00,115.888,115.888,115.834,115.858,1279000006.0
2006-01-04 09:50:00,115.85,115.92,115.836,115.885,1105499996.0
2006-01-04 09:55:00,115.904,115.99,115.904,115.99,1042500000.0
2006-01-04 10:00:00,115.988,115.988,115.878,115.88,1183000004.0
2006-01-04 10:05:00,115.882,115.932,115.837,115.837,1194700013.0
2006-01-04 10:10:00,115.84,115.933,115.84,115.927,1447799984.0
2006-01-04 10:15:00,115.923,115.971,115.912,115.943,1213799981.0
2006-01-04 10:20:00,115.962,115.979,115.946,115.953,1374500003.0
2006-01-04 10:25:00,115.954,115.969,115.948,115.959,1066200009.0
2006-01-04 10:30:00,115.963,115.976,115.946,115.958,1165899995.0
2006-01-04 10:35:00,115.956,115.956,115.92,115.951,1294400016.0
2006-01-04 10:40:00,115.951,116.017,115.949,115.995,1169199996.0
2006-01-04 10:45:00,115.996,116.049,115.983,115.983,892099996.0
2006-01-04 10:50:00,115.98,116.003,115.923,115.923,1429899989.0
2006-01-04 10:55:00,115.918,115.952,115.899,115.934,1036399992.0
2006-01-04 11:00:00,115.934,115.965,115.893,115.898,959300001.0
2006-01-04 11:05:00,115.893,115.919,115.873,115.877,1451700002.0
2006-01-04 11:10:00,115.88,115.919,115.876,115.914,1404699998.0
2006-01-04 11:15:00,115.915,115.977,115.915,115.96,928800002.0
2006-01-04 11:20:00,115.96,116.198,115.96,116.175,1318599989.0
2006-01-04 11:25:00,116.171,116.171,115.969,115.999,1078200001.0
2006-01-04 11:30:00,116.013,116.103,116.013,116.075,994200003.0
2006-01-04 11:35:00,116.04,116.122,115.981,116.076,937200004.0
2006-01-04 11:40:00,116.071,116.195,116.071,116.155,917600008.0
2006-01-04 11:45:00,116.165,116.219,116.124,116.154,823300001.0
2006-01-04 11:50:00,116.149,116.149,116.027,116.051,1151699995.0
2006-01-04 11:55:00,116.047,116.062,116.022,116.059,957600011.0
2006-01-04 12:00:00,116.067,116.123,116.043,116.123,1184499999.0
2006-01-04 12:05:00,116.132,116.16,116.092,116.108,1190900002.0
2006-01-04 12:10:00,116.106,116.149,116.093,116.108,1223800005.0
2006-01-04 12:15:00,116.11,116.117,116.092,116.115,1348499998.0
2006-01-04 12:20:00,116.109,116.153,116.094,116.153,888900000.0
2006-01-04 12:25:00,116.156,116.168,116.139,116.168,871699999.0
2006-01-04 12:30:00,116.17,116.347,116.165,116.347,861199994.0
2006-01-04 12:35:00,116.374,116.407,116.297,116.307,1105900008.0
2006-01-04 12:40:00,116.305,116.318,116.277,116.281,1127200002.0
2006-01-04 12:45:00,116.299,116.319,116.28,116.288,1437900002.0
2006-01-04 12:50:00,116.287,116.302,116.247,116.257,1080600004.0
2006-01-04 12:55:00,116.273,116.273,116.231,116.253,1198800003.0
2006-01-04 13:00:00,116.251,116.309,116.233,116.295,690699997.0
2006-01-04 13:05:00,116.294,116.313,116.287,116.305,1092399996.0
2006-01-04 13:10:00,116.302,116.302,116.25,116.288,950299999.0
2006-01-04 13:15:00,116.29,116.293,116.269,116.285,794099994.0
2006-01-04 13:20:00,116.288,116.29,116.241,116.25,914399998.0
2006-01-04 13:25:00,116.25,116.266,116.216,116.265,931399994.0
2006-01-04 13:30:00,116.267,116.273,116.257,116.257,1351799993.0
2006-01-04 13:35:00,116.255,116.267,116.241,116.251,1100999996.0
2006-01-04 13:40:00,116.255,116.291,116.246,116.264,1316399997.0
2006-01-04 13:45:00,116.261,116.3,116.257,116.279,1227900002.0
2006-01-04 13:50:00,116.285,116.286,116.22,116.226,1055300004.0
2006-01-04 13:55:00,116.223,116.232,116.195,116.22,1289499989.0
2006-01-04 14:00:00,116.224,116.224,116.166,116.179,1240199990.0
2006-01-04 14:05:00,116.176,116.193,116.15,116.15,1133699990.0
2006-01-04 14:10:00,116.158,116.195,116.143,116.189,1202399990.0
2006-01-04 14:15:00,116.191,116.191,116.156,116.157,931699997.0
2006-01-04 14:20:00,116.148,116.172,116.145,116.145,1298300008.0
2006-01-04 14:25:00,116.148,116.154,116.068,116.07,998200002.0
2006-01-04 14:30:00,116.059,116.06,116.037,116.037,1091999993.0
2006-01-04 14:35:00,116.024,116.024,115.906,115.906,1162199998.0
2006-01-04 14:40:00,115.889,115.954,115.835,115.887,1250900009.0
2006-01-04 14:45:00,115.91,115.971,115.903,115.943,1001200007.0
2006-01-04 14:50:00,115.942,115.944,115.918,115.94,984700010.0
2006-01-04 14:55:00,115.955,116.031,115.955,116.031,1169900003.0
2006-01-04 15:00:00,116.053,116.073,116.018,116.018,1032200004.0
2006-01-04 15:05:00,116.012,116.012,115.95,115.983,978300008.0
2006-01-04 15:10:00,115.988,116.047,115.988,116.004,1094300004.0
2006-01-04 15:15:00,116.003,116.103,116.003,116.092,1199400005.0
2006-01-04 15:20:00,116.093,116.111,116.056,116.085,1521900008.0
2006-01-04 15:25:00,116.1,116.129,116.099,116.12,1005700001.0
2006-01-04 15:30:00,116.121,116.121,116.051,116.063,955900000.0
2006-01-04 15:35:00,116.06,116.066,115.97,115.977,1001199998.0
2006-01-04 15:40:00,115.985,116.019,115.961,116.002,1019699993.0
2006-01-04 15:45:00,116.001,116.076,115.99,116.075,1026400005.0
2006-01-04 15:50:00,116.074,116.076,116.028,116.048,1059800000.0
2006-01-04 15:55:00,116.047,116.056,115.99,116.031,1058399998.0
2006-01-04 16:00:00,116.034,116.13,115.996,116.117,1072200006.0
2006-01-04 16:05:00,116.113,116.196,116.111,116.123,1106600003.0
2006-01-04 16:10:00,116.128,116.136,116.097,116.12,990599995.0
2006-01-04 16:15:00,116.1,116.199,116.071,116.144,1191000002.0
2006-01-04 16:20:00,116.143,116.147,116.117,116.132,1320200005.0
2006-01-04 16:25:00,116.132,116.141,116.092,116.12,1102400002.0
2006-01-04 16:30:00,116.128,116.152,116.105,116.108,932300004.0
2006-01-04 16:35:00,116.101,116.107,116.065,116.09,1504700004.0
2006-01-04 16:40:00,116.094,116.243,116.094,116.208,683699996.0
2006-01-04 16:45:00,116.196,116.317,116.192,116.317,992700006.0
2006-01-04 16:50:00,116.325,116.336,116.244,116.252,1196000006.0
2006-01-04 16:55:00,116.233,116.233,116.191,116.227,1082799997.0
2006-01-04 17:00:00,116.229,116.28,116.169,116.195,1033600008.0
2006-01-04 17:05:00,116.197,116.272,116.196,116.26,1188600004.0
2006-01-04 17:10:00,116.263,116.35,116.246,116.34,1244800011.0
2006-01-04 17:15:00,116.332,116.369,116.33,116.361,727899994.0
2006-01-04 17:20:00,116.372,116.386,116.314,116.314,842099993.0
2006-01-04 17:25:00,116.316,116.365,116.313,116.354,1185499990.0
2006-01-04 17:30:00,116.345,116.345,116.221,116.233,783900002.0
2006-01-04 17:35:00,116.252,116.32,116.252,116.297,1162600018.0
2006-01-04 17:40:00,116.287,116.303,116.276,116.297,959400001.0
2006-01-04 17:45:00,116.288,116.303,116.235,116.284,1239900000.0
2006-01-04 17:50:00,116.293,116.301,116.211,116.211,1176300004.0
2006-01-04 17:55:00,116.198,116.309,116.179,116.309,1068500004.0
2006-01-04 18:00:00,116.311,116.33,116.2,116.21,7548099987.0
2006-01-04 18:05:00,116.2,116.22,116.1,116.14,9283499985.0
2006-01-04 18:10:00,116.15,116.261,116.1,116.15,9145800006.0
2006-01-04 18:15:00,116.14,116.253,116.11,116.12,7602999990.0
2006-01-04 18:20:00,116.13,116.13,115.99,116.05,9953499955.0
2006-01-04 18:25:00,116.07,116.332,115.91,115.91,7919499962.0
2006-01-04 18:30:00,115.9,115.95,115.88,115.92,5277499965.0
2006-01-04 18:35:00,115.91,116.279,115.89,116.276,5039199986.0
2006-01-04 18:40:00,116.28,116.431,116.276,116.4,6882099962.0
2006-01-04 18:45:00,116.4,116.419,116.292,116.292,5808900010.0
2006-01-04 18:50:00,116.295,116.324,116.288,116.294,8559599985.0
2006-01-04 18:55:00,116.292,116.317,116.284,116.293,6349800010.0
2006-01-04 19:00:00,116.293,116.311,116.186,116.209,4280599985.0
2006-01-04 19:05:00,116.21,116.223,115.89,116.137,5533700026.0
2006-01-04 19:10:00,116.135,116.138,116.089,116.134,3774800001.0
2006-01-04 19:15:00,116.135,116.137,116.097,116.108,5977200000.0
2006-01-04 19:20:00,116.112,116.127,115.91,116.032,5727500023.0
2006-01-04 19:25:00,116.038,116.066,115.902,115.902,6790600003.0
2006-01-04 19:30:00,115.892,115.952,115.869,115.907,6020400014.0
2006-01-04 19:35:00,115.902,115.928,115.887,115.898,4205500003.0
2006-01-04 19:40:00,115.902,115.983,115.902,115.973,4153100019.0
2006-01-04 19:45:00,115.973,116.069,115.95,116.069,4335300010.0
2006-01-04 19:50:00,116.071,116.071,116.017,116.022,5090799981.0
2006-01-04 19:55:00,116.007,116.015,115.97,115.975,4345800008.0
2006-01-04 20:00:00,115.967,115.967,115.899,115.899,3720399988.0
2006-01-04 20:05:00,115.892,115.918,115.882,115.892,5527099994.0
2006-01-04 20:10:00,115.899,116.02,115.899,115.945,5824200017.0
2006-01-04 20:15:00,115.942,115.982,115.924,115.955,4685699970.0
2006-01-04 20:20:00,115.949,115.966,115.904,115.965,4561400010.0
2006-01-04 20:25:00,115.973,116.077,115.94,115.95,6486299997.0
2006-01-04 20:30:00,116.037,116.059,115.96,115.972,4102000028.0
2006-01-04 20:35:00,115.965,115.992,115.96,115.969,3326899994.0
2006-01-04 20:40:00,115.97,115.99,115.927,115.953,6418700004.0
2006-01-04 20:45:00,115.958,115.998,115.958,115.973,7843500021.0
2006-01-04 20:50:00,115.973,115.991,115.95,115.965,4925600023.0
2006-01-04 20:55:00,115.965,116.01,115.942,116.0,8287199963.0
2006-01-04 21:00:00,116.003,116.033,115.992,116.032,5692599977.0
2006-01-04 21:05:00,116.031,116.031,115.985,116.003,4194600010.0
2006-01-04 21:10:00,116.008,116.013,115.908,115.908,3716000003.0
2006-01-04 21:15:00,115.909,115.989,115.909,115.953,6910299997.0
2006-01-04 21:20:00,115.957,115.972,115.92,115.93,7035199993.0
2006-01-04 21:25:00,115.934,115.947,115.92,115.93,4417299995.0
2006-01-04 21:30:00,115.93,115.971,115.93,115.96,2720500011.0
2006-01-04 21:35:00,115.963,115.963,115.947,115.963,2233500000.0
2006-01-04 21:40:00,115.969,115.981,115.904,115.933,4317999998.0
2006-01-04 21:45:00,115.935,115.947,115.921,115.943,3693999999.0
2006-01-04 21:50:00,115.943,115.991,115.937,115.975,1773399997.0
2006-01-04 21:55:00,115.971,116.006,115.953,115.99,1877099991.0
2006-01-04 22:00:00,115.987,115.994,115.961,115.962,4668599997.0
2006-01-04 22:05:00,115.966,115.98,115.96,115.97,1154699997.0
2006-01-04 22:10:00,115.975,115.998,115.937,115.937,1480000019.0
2006-01-04 22:15:00,115.944,115.99,115.944,115.978,2343599995.0
2006-01-04 22:20:00,115.971,115.971,115.894,115.898,1108299994.0
2006-01-04 22:25:00,115.908,115.941,115.902,115.933,1955699993.0
2006-01-04 22:30:00,115.945,115.991,115.945,115.984,2427799996.0
2006-01-04 22:35:00,115.99,116.012,115.97,115.982,1558999995.0
2006-01-04 22:40:00,115.983,115.999,115.956,115.961,1522199993.0
2006-01-04 22:45:00,115.962,115.976,115.943,115.971,1496900004.0
2006-01-04 22:50:00,115.959,115.961,115.92,115.93,1805400010.0
2006-01-04 22:55:00,115.932,115.955,115.926,115.94,1745400013.0
2006-01-04 23:00:00,115.936,115.975,115.936,115.958,1082599994.0
2006-01-04 23:05:00,115.962,115.972,115.957,115.97,916999997.0
2006-01-04 23:10:00,115.969,115.975,115.958,115.97,1031099991.0
2006-01-04 23:15:00,115.967,115.977,115.959,115.97,806100003.0
2006-01-04 23:20:00,115.97,116.038,115.968,116.03,1096699997.0
2006-01-04 23:25:00,116.033,116.033,115.967,116.0,1121299993.0
2006-01-04 23:30:00,116.006,116.055,116.006,116.052,882500005.0
2006-01-04 23:35:00,116.045,116.097,116.028,116.086,1240599997.0
2006-01-04 23:40:00,116.082,116.089,116.071,116.077,1095900003.0
2006-01-04 23:45:00,116.088,116.107,116.078,116.106,1117300001.0
2006-01-04 23:50:00,116.108,116.116,116.08,116.08,1209400003.0
2006-01-04 23:55:00,116.085,116.108,116.085,116.085,1200100007.0
2006-01-05 00:00:00,116.081,116.083,116.039,116.059,1359299995.0
2006-01-05 00:05:00,116.05,116.087,116.03,116.076,1246399996.0
2006-01-05 00:10:00,116.082,116.108,116.057,116.077,1196100007.0
2006-01-05 00:15:00,116.067,116.097,116.038,116.073,1128599996.0
2006-01-05 00:20:00,116.089,116.097,116.045,116.064,1330899994.0
2006-01-05 00:25:00,116.058,116.119,116.046,116.116,743800006.0
2006-01-05 00:30:00,116.113,116.113,116.072,116.072,985099994.0
2006-01-05 00:35:00,116.069,116.082,116.037,116.045,1130000007.0
2006-01-05 00:40:00,116.047,116.07,116.04,116.065,1300700006.0
2006-01-05 00:45:00,116.075,116.095,116.067,116.095,1096600017.0
2006-01-05 00:50:00,116.095,116.105,116.083,116.09,989700002.0
2006-01-05 00:55:00,116.092,116.155,116.092,116.155,893800001.0
2006-01-05 01:00:00,116.147,116.173,116.147,116.173,1147000001.0
2006-01-05 01:05:00,116.17,116.181,116.153,116.153,1082300010.0
2006-01-05 01:10:00,116.154,116.17,116.146,116.151,1039300001.0
2006-01-05 01:15:00,116.159,116.251,116.159,116.245,1195800000.0
2006-01-05 01:20:00,116.248,116.282,116.248,116.274,1209200001.0
2006-01-05 01:25:00,116.27,116.308,116.263,116.297,1031100003.0
2006-01-05 01:30:00,116.287,116.315,116.287,116.293,1052000008.0
2006-01-05 01:35:00,116.297,116.312,116.273,116.297,1131500000.0
2006-01-05 01:40:00,116.301,116.313,116.254,116.265,1070400006.0
2006-01-05 01:45:00,116.265,116.302,116.26,116.268,1049000003.0
2006-01-05 01:50:00,116.261,116.268,116.241,116.267,1292200006.0
2006-01-05 01:55:00,116.263,116.263,116.223,116.237,1063600003.0
2006-01-05 02:00:00,116.236,116.25,116.184,116.225,1343399997.0
2006-01-05 02:05:00,116.229,116.238,116.149,116.196,1037100002.0
2006-01-05 02:10:00,116.188,116.191,116.12,116.173,965299991.0
2006-01-05 02:15:00,116.172,116.192,116.163,116.171,1058600004.0
2006-01-05 02:20:00,116.162,116.248,116.146,116.248,1014200005.0
2006-01-05 02:25:00,116.258,116.267,116.235,116.244,929800005.0
2006-01-05 02:30:00,116.245,116.293,116.225,116.293,1070799994.0
2006-01-05 02:35:00,116.292,116.332,116.265,116.299,1204700002.0
2006-01-05 02:40:00,116.304,116.304,116.2,116.247,1335600002.0
2006-01-05 02:45:00,116.24,116.322,116.24,116.32,1283599996.0
2006-01-05 02:50:00,116.322,116.322,116.164,116.172,1153900006.0
2006-01-05 02:55:00,116.196,116.282,116.196,116.263,1283200003.0
2006-01-05 03:00:00,116.247,116.29,116.217,116.282,1242799999.0
2006-01-05 03:05:00,116.292,116.395,116.276,116.395,1552599988.0
2006-01-05 03:10:00,116.41,116.45,116.361,116.444,1162000007.0
2006-01-05 03:15:00,116.448,116.448,116.358,116.385,1381200004.0
2006-01-05 03:20:00,116.388,116.43,116.386,116.412,948300005.0
2006-01-05 03:25:00,116.407,116.407,116.315,116.335,1259899998.0
2006-01-05 03:30:00,116.313,116.329,116.268,116.29,1606800004.0
2006-01-05 03:35:00,116.287,116.299,116.243,116.273,923099997.0
2006-01-05 03:40:00,116.277,116.288,116.179,116.192,1148299991.0
2006-01-05 03:45:00,116.193,116.204,116.147,116.147,722000007.0
2006-01-05 03:50:00,116.152,116.27,116.152,116.225,890600000.0
2006-01-05 03:55:00,116.22,116.22,116.175,116.184,1013700002.0
2006-01-05 04:00:00,116.188,116.286,116.18,116.285,994900003.0
2006-01-05 04:05:00,116.29,116.347,116.29,116.313,1285800012.0
2006-01-05 04:10:00,116.308,116.308,116.29,116.295,998300005.0
2006-01-05 04:15:00,116.29,116.29,116.247,116.273,1168199982.0
2006-01-05 04:20:00,116.272,116.303,116.26,116.277,821000003.0
2006-01-05 04:25:00,116.268,116.297,116.229,116.229,1174700006.0
2006-01-05 04:30:00,116.227,116.246,116.205,116.218,1099600008.0
2006-01-05 04:35:00,116.212,116.215,116.194,116.207,1026100007.0
2006-01-05 04:40:00,116.208,116.208,116.15,116.152,911699988.0
2006-01-05 04:45:00,116.162,116.17,116.136,116.148,1349099997.0
2006-01-05 04:50:00,116.146,116.179,116.146,116.158,810999996.0
2006-01-05 04:55:00,116.153,116.16,116.095,116.12,1221099995.0
2006-01-05 05:00:00,116.123,116.163,116.113,116.14,840299993.0
2006-01-05 05:05:00,116.141,116.145,116.108,116.118,945399997.0
2006-01-05 05:10:00,116.112,116.182,116.101,116.177,818300001.0
2006-01-05 05:15:00,116.17,116.181,116.151,116.157,1496899996.0
2006-01-05 05:20:00,116.168,116.172,116.135,116.153,1208600001.0
2006-01-05 05:25:00,116.151,116.186,116.14,116.157,946700003.0
2006-01-05 05:30:00,116.153,116.153,116.132,116.139,1245999995.0
2006-01-05 05:35:00,116.141,116.173,116.127,116.173,878299991.0
2006-01-05 05:40:00,116.175,116.186,116.165,116.172,1305500000.0
2006-01-05 05:45:00,116.176,116.216,116.172,116.187,1185000016.0
2006-01-05 05:50:00,116.197,116.203,116.173,116.185,1080499994.0
2006-01-05 05:55:00,116.185,116.19,116.168,116.186,1453399993.0
2006-01-05 06:00:00,116.18,116.189,116.163,116.17,1085299999.0
2006-01-05 06:05:00,116.173,116.173,116.138,116.138,844599994.0
2006-01-05 06:10:00,116.131,116.132,116.084,116.118,1382800007.0
2006-01-05 06:15:00,116.119,116.137,116.11,116.125,1042200003.0
2006-01-05 06:20:00,116.118,116.156,116.118,116.146,1034700008.0
2006-01-05 06:25:00,116.147,116.163,116.128,116.148,1038500004.0
2006-01-05 06:30:00,116.143,116.153,116.137,116.14,698599994.0
2006-01-05 06:35:00,116.145,116.148,116.13,116.14,1015900004.0
2006-01-05 06:40:00,116.147,116.15,116.13,116.141,886399990.0
2006-01-05 06:45:00,116.135,116.148,116.098,116.109,783400001.0
2006-01-05 06:50:00,116.113,116.138,116.104,116.125,1127100000.0
2006-01-05 06:55:00,116.122,116.135,116.12,116.135,850399994.0
2006-01-05 07:00:00,116.131,116.147,116.131,116.147,883300000.0
2006-01-05 07:05:00,116.148,116.151,116.115,116.119,1077000007.0
2006-01-05 07:10:00,116.116,116.132,116.116,116.122,1038500000.0
2006-01-05 07:15:00,116.128,116.153,116.126,116.152,946799999.0
2006-01-05 07:20:00,116.154,116.155,116.142,116.15,909700012.0
2006-01-05 07:25:00,116.149,116.232,116.149,116.209,1215600003.0
2006-01-05 07:30:00,116.199,116.222,116.198,116.215,1315099985.0
2006-01-05 07:35:00,116.21,116.22,116.174,116.184,1142599989.0
2006-01-05 07:40:00,116.178,116.201,116.167,116.184,1332200002.0
2006-01-05 07:45:00,116.182,116.188,116.165,116.17,985700000.0
2006-01-05 07:50:00,116.162,116.208,116.162,116.184,989599994.0
2006-01-05 07:55:00,116.181,116.181,116.162,116.171,1162999989.0
2006-01-05 08:00:00,116.158,116.185,116.142,116.179,766199998.0
2006-01-05 08:05:00,116.188,116.188,116.161,116.173,1218899990.0
2006-01-05 08:10:00,116.167,116.22,116.161,116.188,997999988.0
2006-01-05 08:15:00,116.196,116.223,116.195,116.223,871900006.0
2006-01-05 08:20:00,116.218,116.229,116.2,116.201,1145400012.0
2006-01-05 08:25:00,116.207,116.216,116.166,116.17,1079200003.0
2006-01-05 08:30:00,116.158,116.201,116.144,116.19,1007400007.0
2006-01-05 08:35:00,116.192,116.204,116.185,116.199,700299991.0
2006-01-05 08:40:00,116.204,116.206,116.17,116.17,1156199994.0
2006-01-05 08:45:00,116.165,116.166,116.124,116.129,1130799997.0
2006-01-05 08:50:00,116.127,116.134,116.006,116.049,1095299998.0
2006-01-05 08:55:00,116.041,116.066,116.006,116.066,1345699999.0
2006-01-05 09:00:00,116.069,116.069,115.817,115.817,939700003.0
2006-01-05 09:05:00,115.825,115.841,115.756,115.836,1115800003.0
2006-01-05 09:10:00,115.831,115.925,115.831,115.925,1165099997.0
2006-01-05 09:15:00,115.906,115.906,115.808,115.853,1200799991.0
2006-01-05 09:20:00,115.852,115.855,115.79,115.814,1406400011.0
2006-01-05 09:25:00,115.819,115.819,115.743,115.766,914400019.0
2006-01-05 09:30:00,115.774,115.795,115.763,115.795,1192000002.0
2006-01-05 09:35:00,115.8,115.814,115.753,115.758,1356799995.0
2006-01-05 09:40:00,115.768,115.847,115.768,115.81,1105400003.0
2006-01-05 09:45:00,115.818,115.869,115.818,115.843,1009100002.0
2006-01-05 09:50:00,115.842,115.867,115.803,115.803,888800010.0
2006-01-05 09:55:00,115.818,115.832,115.789,115.798,1180999988.0
2006-01-05 10:00:00,115.802,115.841,115.795,115.83,823700004.0
2006-01-05 10:05:00,115.838,115.876,115.821,115.84,986700012.0
2006-01-05 10:10:00,115.841,115.855,115.823,115.849,1094899985.0
2006-01-05 10:15:00,115.847,115.91,115.843,115.902,1691200011.0
2006-01-05 10:20:00,115.917,115.919,115.813,115.813,1038799988.0
2006-01-05 10:25:00,115.813,115.832,115.806,115.819,1077299994.0
2006-01-05 10:30:00,115.823,115.824,115.807,115.812,1215299992.0
2006-01-05 10:35:00,115.809,115.837,115.801,115.835,663000007.0
2006-01-05 10:40:00,115.828,115.881,115.825,115.871,1011200001.0
2006-01-05 10:45:00,115.897,115.913,115.858,115.884,868800014.0
2006-01-05 10:50:00,115.883,115.912,115.855,115.855,1150499996.0
2006-01-05 10:55:00,115.852,115.908,115.838,115.867,1147600005.0
2006-01-05 11:00:00,115.873,115.932,115.863,115.928,1101500004.0
2006-01-05 11:05:00,115.926,115.946,115.908,115.913,939000002.0
2006-01-05 11:10:00,115.918,115.943,115.915,115.933,1444699991.0
2006-01-05 11:15:00,115.932,115.978,115.923,115.947,922200004.0
2006-01-05 11:20:00,115.948,115.964,115.927,115.937,1007299991.0
2006-01-05 11:25:00,115.947,115.98,115.934,115.979,896599996.0
2006-01-05 11:30:00,115.983,116.001,115.949,115.962,735899997.0
2006-01-05 11:35:00,115.955,116.042,115.938,116.042,939300009.0
2006-01-05 11:40:00,116.046,116.11,116.024,116.109,946299999.0
2006-01-05 11:45:00,116.121,116.181,116.096,116.163,1024700002.0
2006-01-05 11:50:00,116.163,116.175,116.142,116.175,1503600008.0
2006-01-05 11:55:00,116.172,116.173,116.141,116.144,1178000000.0
2006-01-05 12:00:00,116.138,116.198,116.115,116.124,1074500002.0
2006-01-05 12:05:00,116.135,116.172,116.135,116.16,983499997.0
2006-01-05 12:10:00,116.167,116.181,116.151,116.157,1261799998.0
2006-01-05 12:15:00,116.165,116.172,116.157,116.172,1051999998.0
2006-01-05 12:20:00,116.172,116.274,116.168,116.23,1048400001.0
2006-01-05 12:25:00,116.227,116.241,116.219,116.228,990600007.0
2006-01-05 12:30:00,116.235,116.243,116.207,116.228,671300000.0
2006-01-05 12:35:00,116.239,116.258,116.22,116.258,1415400003.0
2006-01-05 12:40:00,116.263,116.31,116.258,116.293,1144099984.0
2006-01-05 12:45:00,116.309,116.331,116.309,116.327,2013299996.0
2006-01-05 12:50:00,116.323,116.357,116.244,116.265,1107799990.0
2006-01-05 12:55:00,116.273,116.323,116.269,116.317,1194899998.0
2006-01-05 13:00:00,116.311,116.376,116.285,116.361,755400000.0
2006-01-05 13:05:00,116.36,116.397,116.36,116.379,1147799994.0
2006-01-05 13:10:00,116.38,116.38,116.337,116.346,1277799992.0
2006-01-05 13:15:00,116.352,116.369,116.339,116.343,1106000004.0
2006-01-05 13:20:00,116.34,116.359,116.298,116.317,1177700005.0
2006-01-05 13:25:00,116.319,116.339,116.298,116.335,1212800011.0
2006-01-05 13:30:00,116.334,116.351,116.324,116.329,1232100001.0
2006-01-05 13:35:00,116.323,116.329,116.27,116.297,1028900002.0
2006-01-05 13:40:00,116.304,116.304,116.247,116.257,941099998.0
2006-01-05 13:45:00,116.259,116.264,116.248,116.257,943599991.0
2006-01-05 13:50:00,116.262,116.269,116.215,116.235,1295499999.0
2006-01-05 13:55:00,116.233,116.282,116.227,116.247,1276600004.0
2006-01-05 14:00:00,116.245,116.245,116.212,116.228,1427600015.0
2006-01-05 14:05:00,116.227,116.247,116.209,116.209,948200003.0
2006-01-05 14:10:00,116.22,116.259,116.22,116.25,728699997.0
2006-01-05 14:15:00,116.253,116.253,116.224,116.253,1252300023.0
2006-01-05 14:20:00,116.246,116.3,116.238,116.286,994200000.0
2006-01-05 14:25:00,116.289,116.32,116.28,116.312,882400007.0
2006-01-05 14:30:00,116.313,116.365,116.305,116.355,1367099992.0
2006-01-05 14:35:00,116.346,116.346,116.317,116.332,820000004.0
2006-01-05 14:40:00,116.335,116.338,116.289,116.309,1179599995.0
2006-01-05 14:45:00,116.307,116.312,116.258,116.261,873999994.0
2006-01-05 14:50:00,116.252,116.257,116.209,116.217,1061199997.0
2006-01-05 14:55:00,116.218,116.228,116.175,116.187,906300002.0
2006-01-05 15:00:00,116.178,116.203,116.159,116.188,1153199994.0
2006-01-05 15:05:00,116.193,116.201,116.064,116.064,1129800004.0
2006-01-05 15:10:00,116.05,116.091,116.029,116.043,1003100003.0
2006-01-05 15:15:00,116.034,116.045,116.007,116.045,1519199995.0
2006-01-05 15:20:00,116.053,116.062,116.028,116.044,1283300001.0
2006-01-05 15:25:00,116.038,116.1,116.036,116.095,938500008.0
2006-01-05 15:30:00,116.101,116.14,116.07,116.084,1304000010.0
2006-01-05 15:35:00,116.083,116.209,116.08,116.18,1122999995.0
2006-01-05 15:40:00,116.187,116.268,116.173,116.244,1295400002.0
2006-01-05 15:45:00,116.251,116.253,116.162,116.162,1461499994.0
2006-01-05 15:50:00,116.158,116.206,116.157,116.168,856900006.0
2006-01-05 15:55:00,116.157,116.179,116.127,116.127,1058799992.0
2006-01-05 16:00:00,116.126,116.159,116.118,116.119,1338000017.0
2006-01-05 16:05:00,116.124,116.163,116.124,116.148,1033600001.0
2006-01-05 16:10:00,116.151,116.161,116.132,116.147,921899997.0
2006-01-05 16:15:00,116.146,116.157,116.107,116.124,1366499993.0
2006-01-05 16:20:00,116.138,116.147,116.105,116.14,1268199996.0
2006-01-05 16:25:00,116.142,116.142,116.11,116.134,988199994.0
2006-01-05 16:30:00,116.145,116.149,116.111,116.12,1039399993.0
2006-01-05 16:35:00,116.122,116.169,116.119,116.16,1431000019.0
2006-01-05 16:40:00,116.162,116.181,116.127,116.13,915600011.0
2006-01-05 16:45:00,116.125,116.153,116.115,116.139,873400006.0
2006-01-05 16:50:00,116.145,116.183,116.145,116.164,1085700010.0
2006-01-05 16:55:00,116.163,116.175,116.102,116.105,1277200005.0
2006-01-05 17:00:00,116.115,116.159,116.112,116.119,1545799995.0
2006-01-05 17:05:00,116.085,116.096,115.964,115.97,997800001.0
2006-01-05 17:10:00,115.976,116.081,115.966,116.044,1086700003.0
2006-01-05 17:15:00,116.05,116.103,116.05,116.093,768499996.0
2006-01-05 17:20:00,116.107,116.123,116.106,116.118,987700011.0
2006-01-05 17:25:00,116.118,116.118,116.069,116.079,1331499997.0
2006-01-05 17:30:00,116.066,116.089,116.053,116.087,907899987.0
2006-01-05 17:35:00,116.082,116.097,116.055,116.062,1301900000.0
2006-01-05 17:40:00,116.059,116.059,115.941,115.952,1092100018.0
2006-01-05 17:45:00,115.945,115.98,115.941,115.965,1378900007.0
2006-01-05 17:50:00,115.97,115.989,115.848,115.867,1386800000.0
2006-01-05 17:55:00,115.871,115.92,115.842,115.856,1042799998.0
2006-01-05 18:00:00,115.854,115.99,115.854,115.97,8204699994.0
2006-01-05 18:05:00,115.97,116.04,115.96,116.02,9940999970.0
2006-01-05 18:10:00,116.0,116.02,115.805,115.98,9846799958.0
2006-01-05 18:15:00,115.99,116.013,115.89,115.9,9553399988.0
2006-01-05 18:20:00,115.9,115.95,115.9,115.93,9207500045.0
2006-01-05 18:25:00,115.96,115.98,115.93,115.96,9012299989.0
2006-01-05 18:30:00,115.972,116.0,115.95,115.99,8265499953.0
2006-01-05 18:35:00,116.0,116.057,115.975,115.992,6410399982.0
2006-01-05 18:40:00,115.991,116.042,115.991,116.0,6586899993.0
2006-01-05 18:45:00,115.998,116.03,115.938,115.95,6462900016.0
2006-01-05 18:50:00,115.947,115.968,115.902,115.968,8135700015.0
2006-01-05 18:55:00,115.97,115.995,115.941,115.953,6111100013.0
2006-01-05 19:00:00,115.955,115.978,115.924,115.978,4660400018.0
2006-01-05 19:05:00,115.975,116.027,115.92,116.003,6060200004.0
2006-01-05 19:10:00,116.0,116.0,115.964,115.984,4283200022.0
2006-01-05 19:15:00,115.987,115.994,115.882,115.902,6643199994.0
2006-01-05 19:20:00,115.902,115.96,115.902,115.935,5643300045.0
2006-01-05 19:25:00,115.933,115.953,115.918,115.953,6700699961.0
2006-01-05 19:30:00,115.952,115.975,115.941,115.974,6558300007.0
2006-01-05 19:35:00,115.977,116.009,115.977,115.995,4306099988.0
2006-01-05 19:40:00,115.991,115.991,115.91,115.975,4354699996.0
2006-01-05 19:45:00,115.973,116.003,115.912,115.973,3875700019.0
2006-01-05 19:50:00,115.975,115.975,115.929,115.952,5082200011.0
2006-01-05 19:55:00,115.949,115.972,115.908,115.941,4323899991.0
2006-01-05 20:00:00,115.948,115.963,115.929,115.929,3703100009.0
2006-01-05 20:05:00,115.92,115.941,115.867,115.878,5929699981.0
2006-01-05 20:10:00,115.885,115.959,115.867,115.928,5931299972.0
2006-01-05 20:15:00,115.923,115.933,115.896,115.925,4205699999.0
2006-01-05 20:20:00,115.92,115.955,115.92,115.929,4852699971.0
2006-01-05 20:25:00,115.935,115.945,115.88,115.88,6731899984.0
2006-01-05 20:30:00,115.89,115.922,115.87,115.922,6124399991.0
2006-01-05 20:35:00,115.923,115.923,115.903,115.923,3328199985.0
2006-01-05 20:40:00,115.88,115.923,115.87,115.905,6240499971.0
2006-01-05 20:45:00,115.905,115.93,115.897,115.911,5866700002.0
2006-01-05 20:50:00,115.912,115.957,115.912,115.957,4203200019.0
2006-01-05 20:55:00,115.96,115.975,115.85,115.86,8105800064.0
2006-01-05 21:00:00,115.928,115.934,115.898,115.922,5437200027.0
2006-01-05 21:05:00,115.926,115.947,115.917,115.936,3796300004.0
2006-01-05 21:10:00,115.932,115.932,115.902,115.903,3873700011.0
2006-01-05 21:15:00,115.903,115.919,115.888,115.905,6555500013.0
2006-01-05 21:20:00,115.905,115.921,115.875,115.9,6499200009.0
2006-01-05 21:25:00,115.903,115.903,115.867,115.867,4256699967.0
2006-01-05 21:30:00,115.873,115.883,115.862,115.87,2724800017.0
2006-01-05 21:35:00,115.875,115.887,115.862,115.883,2027499994.0
2006-01-05 21:40:00,115.885,115.921,115.868,115.9,4183200025.0
2006-01-05 21:45:00,115.896,115.921,115.894,115.907,3808099991.0
2006-01-05 21:50:00,115.903,115.903,115.864,115.882,1561099993.0
2006-01-05 21:55:00,115.885,115.901,115.864,115.864,1373100002.0
2006-01-05 22:00:00,115.861,115.899,115.861,115.876,4104200001.0
2006-01-05 22:05:00,115.888,115.902,115.88,115.89,1308300001.0
2006-01-05 22:10:00,115.89,115.895,115.857,115.885,1718799990.0
2006-01-05 22:15:00,115.893,115.91,115.868,115.868,2184399981.0
2006-01-05 22:20:00,115.872,115.889,115.814,115.818,1307899997.0
2006-01-05 22:25:00,115.824,115.832,115.81,115.815,1553299998.0
2006-01-05 22:30:00,115.818,115.841,115.809,115.825,2775399991.0
2006-01-05 22:35:00,115.831,115.844,115.815,115.844,1536500007.0
2006-01-05 22:40:00,115.852,115.862,115.828,115.853,1322900014.0
2006-01-05 22:45:00,115.855,115.874,115.845,115.86,1875000015.0
2006-01-05 22:50:00,115.855,115.86,115.832,115.86,1736799993.0
2006-01-05 22:55:00,115.86,115.865,115.819,115.845,1505200004.0
2006-01-05 23:00:00,115.848,115.881,115.848,115.876,964700008.0
2006-01-05 23:05:00,115.887,115.905,115.887,115.898,1061799994.0
2006-01-05 23:10:00,115.897,115.932,115.884,115.912,1255300005.0
2006-01-05 23:15:00,115.906,115.913,115.872,115.88,1031499988.0
2006-01-05 23:20:00,115.88,115.895,115.865,115.865,765400004.0
2006-01-05 23:25:00,115.866,115.881,115.855,115.86,1343400001.0
2006-01-05 23:30:00,115.866,115.889,115.86,115.874,831300000.0
2006-01-05 23:35:00,115.877,115.911,115.877,115.899,924100000.0
2006-01-05 23:40:00,115.89,115.895,115.853,115.853,1187700009.0
2006-01-05 23:45:00,115.858,115.875,115.854,115.87,1093499996.0
2006-01-05 23:50:00,115.872,115.904,115.871,115.896,829299991.0
2006-01-05 23:55:00,115.9,115.919,115.895,115.906,817399995.0
2006-01-06 00:00:00,115.919,116.003,115.877,115.961,1306100000.0
2006-01-06 00:05:00,115.952,116.045,115.947,116.017,1120900002.0
2006-01-06 00:10:00,116.013,116.026,115.962,115.968,1001299998.0
2006-01-06 00:15:00,115.977,116.003,115.948,115.976,1444799980.0
2006-01-06 00:20:00,115.977,116.004,115.925,115.943,933699997.0
2006-01-06 00:25:00,115.955,115.994,115.933,115.994,992300010.0
2006-01-06 00:30:00,115.992,115.998,115.964,115.975,1476499998.0
2006-01-06 00:35:00,115.977,116.011,115.973,116.005,1269900000.0
2006-01-06 00:40:00,116.012,116.08,116.01,116.06,1269700007.0
2006-01-06 00:45:00,116.06,116.064,116.047,116.064,824600006.0
2006-01-06 00:50:00,116.065,116.065,116.035,116.045,1250800008.0
2006-01-06 00:55:00,116.048,116.064,116.045,116.057,989600004.0
2006-01-06 01:00:00,116.04,116.04,115.967,115.98,1120699999.0
2006-01-06 01:05:00,115.98,116.024,115.973,116.02,826899997.0
2006-01-06 01:10:00,116.029,116.042,116.028,116.04,689799995.0
2006-01-06 01:15:00,116.045,116.047,116.034,116.045,1230499995.0
2006-01-06 01:20:00,116.042,116.042,116.013,116.028,891999999.0
2006-01-06 01:25:00,116.03,116.035,116.004,116.013,809899997.0
2006-01-06 01:30:00,116.005,116.081,116.005,116.062,1039799998.0
2006-01-06 01:35:00,116.071,116.09,116.013,116.013,1005700004.0
2006-01-06 01:40:00,116.015,116.016,115.942,115.992,991599997.0
2006-01-06 01:45:00,115.985,115.994,115.926,115.994,878000010.0
2006-01-06 01:50:00,115.992,116.008,115.949,115.985,1298100001.0
2006-01-06 01:55:00,115.989,115.99,115.952,115.966,966100007.0
2006-01-06 02:00:00,115.974,116.001,115.89,115.89,1150999995.0
2006-01-06 02:05:00,115.9,115.912,115.879,115.892,1004099993.0
2006-01-06 02:10:00,115.888,115.942,115.885,115.917,1644799986.0
2006-01-06 02:15:00,115.915,115.968,115.906,115.958,946400003.0
2006-01-06 02:20:00,115.958,115.964,115.877,115.9,991999998.0
2006-01-06 02:25:00,115.909,115.923,115.865,115.871,948100013.0
2006-01-06 02:30:00,115.877,115.883,115.835,115.854,1091399996.0
2006-01-06 02:35:00,115.855,115.898,115.844,115.869,1222200004.0
2006-01-06 02:40:00,115.87,115.92,115.821,115.909,1138999999.0
2006-01-06 02:45:00,115.896,115.896,115.81,115.82,1002399992.0
2006-01-06 02:50:00,115.82,115.843,115.772,115.842,1155300009.0
2006-01-06 02:55:00,115.856,115.946,115.841,115.914,1176400000.0
2006-01-06 03:00:00,115.897,115.897,115.85,115.892,1043800006.0
2006-01-06 03:05:00,115.892,115.943,115.876,115.937,1312399989.0
2006-01-06 03:10:00,115.93,115.96,115.918,115.937,1041099999.0
2006-01-06 03:15:00,115.951,116.0,115.951,115.976,998300000.0
2006-01-06 03:20:00,115.984,116.031,115.972,116.005,1162199997.0
2006-01-06 03:25:00,116.002,116.137,115.988,116.136,968300007.0
2006-01-06 03:30:00,116.125,116.152,116.106,116.148,1259200016.0
2006-01-06 03:35:00,116.148,116.179,116.148,116.171,919399994.0
2006-01-06 03:40:00,116.175,116.217,116.161,116.2,937700002.0
2006-01-06 03:45:00,116.19,116.237,116.135,116.22,1137700000.0
2006-01-06 03:50:00,116.223,116.234,116.157,116.168,927699995.0
2006-01-06 03:55:00,116.167,116.212,116.165,116.165,1181900002.0
2006-01-06 04:00:00,116.155,116.175,116.126,116.175,943699997.0
2006-01-06 04:05:00,116.175,116.184,116.162,116.168,1565799991.0
2006-01-06 04:10:00,116.17,116.17,116.093,116.103,1020599999.0
2006-01-06 04:15:00,116.107,116.113,116.085,116.088,846599998.0
2006-01-06 04:20:00,116.088,116.142,116.088,116.142,737200001.0
2006-01-06 04:25:00,116.143,116.162,116.14,116.147,1331300011.0
2006-01-06 04:30:00,116.137,116.161,116.129,116.161,1130000006.0
2006-01-06 04:35:00,116.162,116.162,116.142,116.143,896100000.0
2006-01-06 04:40:00,116.145,116.148,116.132,116.14,1017300001.0
2006-01-06 04:45:00,116.146,116.155,116.136,116.15,1205899995.0
2006-01-06 04:50:00,116.152,116.169,116.152,116.165,794099999.0
2006-01-06 04:55:00,116.16,116.165,116.145,116.153,687299997.0
2006-01-06 05:00:00,116.155,116.155,116.139,116.15,1021599996.0
2006-01-06 05:05:00,116.152,116.152,116.121,116.128,1022000001.0
2006-01-06 05:10:00,116.123,116.132,116.109,116.113,1000499993.0
2006-01-06 05:15:00,116.11,116.119,116.095,116.095,1087599995.0
2006-01-06 05:20:00,116.105,116.116,116.097,116.11,980700005.0
2006-01-06 05:25:00,116.112,116.133,116.11,116.13,996700005.0
2006-01-06 05:30:00,116.133,116.133,116.111,116.118,1555700011.0
2006-01-06 05:35:00,116.125,116.152,116.118,116.147,1208800001.0
2006-01-06 05:40:00,116.143,116.149,116.125,116.13,1104000005.0
2006-01-06 05:45:00,116.138,116.15,116.128,116.138,730200010.0
2006-01-06 05:50:00,116.143,116.147,116.13,116.142,1085700014.0
2006-01-06 05:55:00,116.142,116.142,116.109,116.133,1242399994.0
2006-01-06 06:00:00,116.129,116.135,116.108,116.11,1119499995.0
2006-01-06 06:05:00,116.115,116.121,116.103,116.118,950399994.0
2006-01-06 06:10:00,116.108,116.108,116.029,116.044,992100008.0
2006-01-06 06:15:00,116.04,116.065,116.037,116.037,654000000.0
2006-01-06 06:20:00,116.03,116.058,116.028,116.055,1123100006.0
2006-01-06 06:25:00,116.054,116.054,116.037,116.04,1180700005.0
2006-01-06 06:30:00,116.04,116.056,116.037,116.05,813499992.0
2006-01-06 06:35:00,116.053,116.059,116.031,116.04,1163399990.0
2006-01-06 06:40:00,116.043,116.077,116.035,116.074,709700003.0
2006-01-06 06:45:00,116.069,116.119,116.069,116.105,977899998.0
2006-01-06 06:50:00,116.115,116.14,116.115,116.124,1202500003.0
2006-01-06 06:55:00,116.119,116.121,116.065,116.102,840200004.0
2006-01-06 07:00:00,116.09,116.091,116.066,116.079,1165500007.0
2006-01-06 07:05:00,116.077,116.09,116.061,116.067,1225700004.0
2006-01-06 07:10:00,116.064,116.075,116.052,116.052,1009799991.0
2006-01-06 07:15:00,116.057,116.065,116.053,116.065,700099994.0
2006-01-06 07:20:00,116.069,116.095,116.069,116.09,1029999996.0
2006-01-06 07:25:00,116.088,116.104,116.085,116.095,1118400000.0
2006-01-06 07:30:00,116.09,116.118,116.09,116.108,1326600000.0
2006-01-06 07:35:00,116.097,116.113,116.075,116.084,1115600001.0
2006-01-06 07:40:00,116.089,116.105,116.082,116.094,1049700004.0
2006-01-06 07:45:00,116.085,116.085,116.034,116.043,928999996.0
2006-01-06 07:50:00,116.04,116.05,116.036,116.05,701400001.0
2006-01-06 07:55:00,116.054,116.063,116.041,116.045,840899998.0
2006-01-06 08:00:00,116.038,116.062,116.022,116.039,1057700004.0
2006-01-06 08:05:00,116.047,116.054,116.035,116.045,1107600011.0
2006-01-06 08:10:00,116.037,116.045,115.979,115.979,829799991.0
2006-01-06 08:15:00,115.995,116.038,115.995,116.036,925900010.0
2006-01-06 08:20:00,116.032,116.106,116.031,116.089,1080799999.0
2006-01-06 08:25:00,116.093,116.093,116.065,116.085,1224700002.0
2006-01-06 08:30:00,116.086,116.115,116.086,116.098,966999994.0
2006-01-06 08:35:00,116.103,116.103,116.076,116.077,883800005.0
2006-01-06 08:40:00,116.084,116.084,116.057,116.066,1256000005.0
2006-01-06 08:45:00,116.069,116.077,116.064,116.066,1244299992.0
2006-01-06 08:50:00,116.063,116.073,116.053,116.064,1258799990.0
2006-01-06 08:55:00,116.055,116.079,116.034,116.04,1020199993.0
2006-01-06 09:00:00,116.046,116.069,116.031,116.04,882099997.0
2006-01-06 09:05:00,116.05,116.09,116.05,116.075,1196800001.0
2006-01-06 09:10:00,116.069,116.096,116.056,116.068,1311300008.0
2006-01-06 09:15:00,116.067,116.088,116.062,116.078,955599990.0
2006-01-06 09:20:00,116.082,116.091,116.067,116.075,1448900000.0
2006-01-06 09:25:00,116.073,116.078,116.023,116.035,819299999.0
2006-01-06 09:30:00,116.045,116.058,116.025,116.033,1029500001.0
2006-01-06 09:35:00,116.035,116.053,116.025,116.052,1158800008.0
2006-01-06 09:40:00,116.064,116.084,116.037,116.078,1458600003.0
2006-01-06 09:45:00,116.077,116.082,116.045,116.055,1298300007.0
2006-01-06 09:50:00,116.043,116.045,116.01,116.024,876199998.0
2006-01-06 09:55:00,116.024,116.085,116.003,116.085,882699999.0
2006-01-06 10:00:00,116.089,116.098,116.05,116.089,1112399989.0
2006-01-06 10:05:00,116.093,116.12,116.072,116.072,990999996.0
2006-01-06 10:10:00,116.075,116.102,116.073,116.079,1273399986.0
2006-01-06 10:15:00,116.075,116.08,116.039,116.045,1530400009.0
2006-01-06 10:20:00,116.055,116.066,116.028,116.066,879200010.0
2006-01-06 10:25:00,116.07,116.086,116.052,116.086,1209900004.0
2006-01-06 10:30:00,116.093,116.093,116.066,116.071,1292100008.0
2006-01-06 10:35:00,116.067,116.113,116.06,116.107,858500013.0
2006-01-06 10:40:00,116.1,116.14,116.098,116.108,1119800001.0
2006-01-06 10:45:00,116.107,116.162,116.099,116.162,1045899994.0
2006-01-06 10:50:00,116.162,116.162,116.111,116.114,956400003.0
2006-01-06 10:55:00,116.114,116.156,116.114,116.144,1253300003.0
2006-01-06 11:00:00,116.155,116.164,116.141,116.15,1047300001.0
2006-01-06 11:05:00,116.147,116.17,116.136,116.141,1259200011.0
2006-01-06 11:10:00,116.143,116.143,116.102,116.115,1228200001.0
2006-01-06 11:15:00,116.109,116.115,116.087,116.114,1279800010.0
2006-01-06 11:20:00,116.123,116.169,116.108,116.165,1081299998.0
2006-01-06 11:25:00,116.165,116.165,116.133,116.137,957600003.0
2006-01-06 11:30:00,116.139,116.15,116.124,116.15,911699992.0
2006-01-06 11:35:00,116.154,116.154,116.133,116.145,760299998.0
2006-01-06 11:40:00,116.137,116.152,116.099,116.099,1149799995.0
2006-01-06 11:45:00,116.108,116.13,116.103,116.111,1067700001.0
2006-01-06 11:50:00,116.11,116.132,116.109,116.116,1435199994.0
2006-01-06 11:55:00,116.113,116.133,116.111,116.129,1541700007.0
2006-01-06 12:00:00,116.128,116.133,116.105,116.11,945599996.0
2006-01-06 12:05:00,116.11,116.128,116.105,116.12,1112599989.0
2006-01-06 12:10:00,116.12,116.145,116.111,116.131,1299399988.0
2006-01-06 12:15:00,116.137,116.142,116.113,116.116,1272499991.0
2006-01-06 12:20:00,116.11,116.13,116.098,116.118,1275999992.0
2006-01-06 12:25:00,116.108,116.139,116.106,116.12,1043100003.0
2006-01-06 12:30:00,116.114,116.134,116.102,116.122,1088800005.0
2006-01-06 12:35:00,116.124,116.181,116.113,116.171,1000500000.0
2006-01-06 12:40:00,116.182,116.232,116.182,116.204,1145599990.0
2006-01-06 12:45:00,116.215,116.216,116.172,116.2,1609799999.0
2006-01-06 12:50:00,116.193,116.205,116.179,116.179,1114499992.0
2006-01-06 12:55:00,116.187,116.205,116.187,116.195,984199995.0
2006-01-06 13:00:00,116.195,116.257,116.187,116.242,922300008.0
2006-01-06 13:05:00,116.243,116.258,116.232,116.248,1111600005.0
2006-01-06 13:10:00,116.255,116.279,116.232,116.272,1072100009.0
2006-01-06 13:15:00,116.271,116.28,116.24,116.246,1108199998.0
2006-01-06 13:20:00,116.249,116.26,116.182,116.182,1461700005.0
2006-01-06 13:25:00,116.18,116.19,116.142,116.157,967299997.0
2006-01-06 13:30:00,116.156,116.175,116.146,116.167,1475400000.0
2006-01-06 13:35:00,116.161,116.17,116.143,116.164,1119800000.0
2006-01-06 13:40:00,116.173,116.183,116.155,116.171,1077800000.0
2006-01-06 13:45:00,116.174,116.196,116.159,116.161,1217899994.0
2006-01-06 13:50:00,116.161,116.173,116.147,116.157,1165400015.0
2006-01-06 13:55:00,116.155,116.162,116.131,116.143,975000001.0
2006-01-06 14:00:00,116.15,116.16,116.127,116.134,1277499995.0
2006-01-06 14:05:00,116.121,116.121,116.066,116.106,1044800014.0
2006-01-06 14:10:00,116.118,116.129,116.09,116.09,1038199990.0
2006-01-06 14:15:00,116.094,116.098,116.057,116.057,1708100011.0
2006-01-06 14:20:00,116.062,116.07,116.035,116.038,958300010.0
2006-01-06 14:25:00,116.042,116.078,116.036,116.062,1074100000.0
2006-01-06 14:30:00,116.05,116.055,115.878,115.88,1083800006.0
2006-01-06 14:35:00,115.893,115.952,115.868,115.905,1229800003.0
2006-01-06 14:40:00,115.908,115.939,115.89,115.939,1404100004.0
2006-01-06 14:45:00,115.939,115.947,115.892,115.902,979300000.0
2006-01-06 14:50:00,115.896,115.906,115.869,115.883,898800002.0
2006-01-06 14:55:00,115.883,115.883,115.844,115.863,847200013.0
2006-01-06 15:00:00,115.863,115.871,115.843,115.862,981199993.0
2006-01-06 15:05:00,115.87,115.908,115.859,115.903,1154100003.0
2006-01-06 15:10:00,115.906,115.931,115.895,115.911,1214399994.0
2006-01-06 15:15:00,115.905,115.969,115.905,115.949,875099997.0
2006-01-06 15:20:00,115.951,115.951,115.876,115.91,1248300000.0
2006-01-06 15:25:00,115.903,115.972,115.889,115.935,1085500001.0
2006-01-06 15:30:00,115.83,115.895,115.623,115.851,1099399996.0
2006-01-06 15:35:00,115.874,116.001,115.778,115.786,987500016.0
2006-01-06 15:40:00,115.788,115.823,115.698,115.702,1317200015.0
2006-01-06 15:45:00,115.689,115.689,115.029,115.069,1103899993.0
2006-01-06 15:50:00,115.099,115.142,114.793,114.902,1129000009.0
2006-01-06 15:55:00,114.892,114.892,114.827,114.843,1224899998.0
2006-01-06 16:00:00,114.82,114.874,114.806,114.806,1263099981.0
2006-01-06 16:05:00,114.807,114.877,114.807,114.82,1171000007.0
2006-01-06 16:10:00,114.815,114.815,114.596,114.614,932500004.0
2006-01-06 16:15:00,114.603,114.63,114.541,114.577,928199999.0
2006-01-06 16:20:00,114.6,114.746,114.593,114.732,1096700009.0
2006-01-06 16:25:00,114.726,114.744,114.675,114.744,1378699998.0
2006-01-06 16:30:00,114.75,114.786,114.695,114.756,1024599995.0
2006-01-06 16:35:00,114.758,114.801,114.758,114.78,1261099999.0
2006-01-06 16:40:00,114.791,114.862,114.791,114.862,903800014.0
2006-01-06 16:45:00,114.864,114.864,114.777,114.777,852100003.0
2006-01-06 16:50:00,114.76,114.764,114.666,114.69,1122199995.0
2006-01-06 16:55:00,114.693,114.708,114.594,114.594,1096200002.0
2006-01-06 17:00:00,114.583,114.615,114.558,114.591,1095200011.0
2006-01-06 17:05:00,114.596,114.672,114.596,114.613,1102300000.0
2006-01-06 17:10:00,114.609,114.609,114.499,114.511,1374599998.0
2006-01-06 17:15:00,114.47,114.47,114.322,114.322,1144499999.0
2006-01-06 17:20:00,114.322,114.495,114.31,114.475,1046200001.0
2006-01-06 17:25:00,114.478,114.626,114.476,114.616,1188500004.0
2006-01-06 17:30:00,114.605,114.669,114.583,114.63,981799996.0
2006-01-06 17:35:00,114.632,114.653,114.582,114.624,960599998.0
2006-01-06 17:40:00,114.622,114.733,114.622,114.691,974100002.0
2006-01-06 17:45:00,114.682,114.682,114.539,114.539,818300002.0
2006-01-06 17:50:00,114.536,114.605,114.52,114.569,1460200003.0
2006-01-06 17:55:00,114.565,114.609,114.527,114.606,921199999.0
2006-01-06 18:00:00,114.58,114.603,114.36,114.36,7874100005.0
2006-01-06 18:05:00,114.35,114.4,114.28,114.3,9610500000.0
2006-01-06 18:10:00,114.32,114.69,114.3,114.3,8814600024.0
2006-01-06 18:15:00,114.29,114.694,114.24,114.38,8810900038.0
2006-01-06 18:20:00,114.4,114.42,114.36,114.39,8544500040.0
2006-01-06 18:25:00,114.39,114.671,114.39,114.47,8789700028.0
2006-01-06 18:30:00,114.652,114.669,114.36,114.36,9114699994.0
2006-01-06 18:35:00,114.37,114.618,114.36,114.582,7191699994.0
2006-01-06 18:40:00,114.578,114.595,114.559,114.559,6744300004.0
2006-01-06 18:45:00,114.556,114.556,114.441,114.449,6315499983.0
2006-01-06 18:50:00,114.3,114.497,114.27,114.418,8541200017.0
2006-01-06 18:55:00,114.406,114.438,114.331,114.438,6872699981.0
2006-01-06 19:00:00,114.435,114.435,114.341,114.362,4303100022.0
2006-01-06 19:05:00,114.351,114.385,114.282,114.297,5525700008.0
2006-01-06 19:10:00,114.298,114.393,114.277,114.277,3669099994.0
2006-01-06 19:15:00,114.27,114.387,114.243,114.385,5431400002.0
2006-01-06 19:20:00,114.388,114.401,114.353,114.367,5889299992.0
2006-01-06 19:25:00,114.367,114.458,114.36,114.453,7121800015.0
2006-01-06 19:30:00,114.444,114.444,114.364,114.368,6848899992.0
2006-01-06 19:35:00,114.366,114.405,114.364,114.404,4542000010.0
2006-01-06 19:40:00,114.405,114.407,114.357,114.365,4443999993.0
2006-01-06 19:45:00,114.366,114.374,114.215,114.288,4575499980.0
2006-01-06 19:50:00,114.29,114.291,114.265,114.289,4923000012.0
2006-01-06 19:55:00,114.287,114.338,114.272,114.333,4794999989.0
2006-01-06 20:00:00,114.345,114.382,114.305,114.324,3945599984.0
2006-01-06 20:05:00,114.32,114.332,114.311,114.325,5604700002.0
2006-01-06 20:10:00,114.339,114.369,114.27,114.356,5489400015.0
2006-01-06 20:15:00,114.358,114.368,114.352,114.363,4823600019.0
2006-01-06 20:20:00,114.36,114.374,114.355,114.357,5064600001.0
2006-01-06 20:25:00,114.367,114.377,114.27,114.28,5190900007.0
2006-01-06 20:30:00,114.27,114.339,114.27,114.325,6282400019.0
2006-01-06 20:35:00,114.323,114.333,114.296,114.298,3925199999.0
2006-01-06 20:40:00,114.32,114.37,114.275,114.285,6388999960.0
2006-01-06 20:45:00,114.282,114.288,114.263,114.28,7239700019.0
2006-01-06 20:50:00,114.283,114.328,114.283,114.327,4773199990.0
2006-01-06 20:55:00,114.33,114.41,114.325,114.4,7180599996.0
2006-01-06 21:00:00,114.359,114.371,114.284,114.286,4785100004.0
2006-01-06 21:05:00,114.283,114.295,114.243,114.256,4046999996.0
2006-01-06 21:10:00,114.252,114.265,114.237,114.256,3181700023.0
2006-01-06 21:15:00,114.262,114.35,114.246,114.345,6500600013.0
2006-01-06 21:20:00,114.345,114.352,114.268,114.272,6984099975.0
2006-01-06 21:25:00,114.273,114.29,114.254,114.257,4608100024.0
2006-01-06 21:30:00,114.26,114.275,114.256,114.262,3083800030.0
2006-01-06 21:35:00,114.262,114.31,114.248,114.31,1908300012.0
2006-01-06 21:40:00,114.32,114.367,114.32,114.365,3942300006.0
2006-01-06 21:45:00,114.366,114.394,114.351,114.365,3306600012.0
2006-01-06 21:50:00,114.368,114.385,114.363,114.385,1503699997.0
2006-01-06 21:55:00,114.383,114.4,114.367,114.39,1780500005.0
2006-01-06 22:00:00,114.39,114.401,114.359,114.365,3758800024.0
2006-01-06 22:05:00,114.363,114.393,114.36,114.387,1223700001.0
2006-01-06 22:10:00,114.391,114.399,114.358,114.372,1799199992.0
2006-01-06 22:15:00,114.378,114.391,114.365,114.375,2271400016.0
2006-01-06 22:20:00,114.373,114.385,114.359,114.361,1294100005.0
2006-01-06 22:25:00,114.367,114.383,114.361,114.371,2217400014.0
2006-01-06 22:30:00,114.38,114.405,114.377,114.395,2969200007.0
2006-01-06 22:35:00,114.4,114.417,114.392,114.392,2100999996.0
2006-01-06 22:40:00,114.39,114.405,114.382,114.394,1675700002.0
2006-01-06 22:45:00,114.395,114.398,114.377,114.382,1453500007.0
2006-01-06 22:50:00,114.377,114.388,114.362,114.373,1878099995.0
2006-01-06 22:55:00,114.377,114.4,114.364,114.376,1702800005.0
2006-01-06 23:00:00,114.385,114.413,114.385,114.397,1124100003.0
2006-01-06 23:05:00,114.402,114.422,114.398,114.404,1254500015.0
2006-01-06 23:10:00,114.402,114.404,114.385,114.399,1239299997.0
2006-01-06 23:15:00,114.397,114.418,114.391,114.4,814599997.0
2006-01-06 23:20:00,114.395,114.403,114.381,114.397,782200007.0
2006-01-06 23:25:00,114.404,114.405,114.388,114.392,1036899995.0
2006-01-06 23:30:00,114.388,114.392,114.376,114.389,740999997.0
2006-01-06 23:35:00,114.382,114.384,114.362,114.372,1245000001.0
2006-01-06 23:40:00,114.363,114.384,114.361,114.38,1069899992.0
2006-01-06 23:45:00,114.383,114.383,114.357,114.378,1171600011.0
2006-01-06 23:50:00,114.375,114.392,114.365,114.385,1073300005.0
2006-01-06 23:55:00,114.393,114.473,114.391,114.455,845499993.0
2006-01-09 00:00:00,114.482,114.515,114.475,114.51,946400004.0
2006-01-09 00:05:00,114.515,114.518,114.438,114.473,1037900001.0
2006-01-09 00:10:00,114.475,114.477,114.323,114.39,1045000004.0
2006-01-09 00:15:00,114.395,114.438,114.387,114.431,1090700003.0
2006-01-09 00:20:00,114.446,114.481,114.424,114.46,1280200001.0
2006-01-09 00:25:00,114.46,114.484,114.46,114.484,661400002.0
2006-01-09 00:30:00,114.485,114.49,114.46,114.49,876600009.0
2006-01-09 00:35:00,114.495,114.509,114.472,114.509,1273199997.0
2006-01-09 00:40:00,114.517,114.535,114.506,114.528,1256599994.0
2006-01-09 00:45:00,114.535,114.535,114.525,114.535,1149999990.0
2006-01-09 00:50:00,114.535,114.535,114.498,114.5,945800000.0
2006-01-09 00:55:00,114.5,114.511,114.5,114.505,709700005.0
2006-01-09 01:00:00,114.5,114.532,114.5,114.523,1069800001.0
2006-01-09 01:05:00,114.529,114.532,114.498,114.51,786600005.0
2006-01-09 01:10:00,114.511,114.511,114.459,114.472,1251000007.0
2006-01-09 01:15:00,114.473,114.493,114.459,114.486,962100002.0
2006-01-09 01:20:00,114.486,114.504,114.486,114.497,899399994.0
2006-01-09 01:25:00,114.49,114.542,114.487,114.542,1078399995.0
2006-01-09 01:30:00,114.534,114.545,114.53,114.54,1151600001.0
2006-01-09 01:35:00,114.543,114.547,114.533,114.538,1251399996.0
2006-01-09 01:40:00,114.543,114.556,114.535,114.545,970599999.0
2006-01-09 01:45:00,114.546,114.554,114.531,114.534,868299996.0
2006-01-09 01:50:00,114.513,114.513,114.488,114.502,822600001.0
2006-01-09 01:55:00,114.503,114.517,114.477,114.507,1060299999.0
2006-01-09 02:00:00,114.515,114.529,114.418,114.418,1356100010.0
2006-01-09 02:05:00,114.419,114.434,114.306,114.315,1088900011.0
2006-01-09 02:10:00,114.31,114.33,114.245,114.245,1044499994.0
2006-01-09 02:15:00,114.238,114.286,114.194,114.194,1087200005.0
2006-01-09 02:20:00,114.17,114.233,114.109,114.125,1038400007.0
2006-01-09 02:25:00,114.12,114.176,114.111,114.151,973599995.0
2006-01-09 02:30:00,114.151,114.173,114.13,114.153,1279399992.0
2006-01-09 02:35:00,114.147,114.18,114.126,114.18,1424300015.0
2006-01-09 02:40:00,114.192,114.231,114.187,114.231,1181800005.0
2006-01-09 02:45:00,114.224,114.224,114.091,114.103,1242699991.0
2006-01-09 02:50:00,114.09,114.09,114.008,114.008,1191700009.0
2006-01-09 02:55:00,114.016,114.023,113.77,113.77,941099998.0
2006-01-09 03:00:00,113.764,113.895,113.764,113.882,1195999987.0
2006-01-09 03:05:00,113.88,113.937,113.838,113.937,1207300003.0
2006-01-09 03:10:00,113.91,113.935,113.852,113.935,1271200003.0
2006-01-09 03:15:00,113.954,114.08,113.954,113.982,1219600010.0
2006-01-09 03:20:00,113.98,113.98,113.839,113.84,930599995.0
2006-01-09 03:25:00,113.83,113.94,113.82,113.93,1065499992.0
2006-01-09 03:30:00,113.917,113.973,113.893,113.893,1456100002.0
2006-01-09 03:35:00,113.887,113.934,113.854,113.934,930100000.0
2006-01-09 03:40:00,113.932,113.988,113.925,113.988,794700004.0
2006-01-09 03:45:00,113.997,114.007,113.949,113.968,917700002.0
2006-01-09 03:50:00,113.973,114.049,113.965,114.024,1070899995.0
2006-01-09 03:55:00,114.013,114.017,113.908,113.932,1004000015.0
2006-01-09 04:00:00,113.933,113.997,113.92,113.947,871300005.0
2006-01-09 04:05:00,113.942,113.971,113.902,113.951,1543800013.0
2006-01-09 04:10:00,113.943,113.95,113.912,113.912,1063399999.0
2006-01-09 04:15:00,113.909,114.0,113.905,113.995,912399992.0
2006-01-09 04:20:00,113.992,113.992,113.953,113.968,1225300000.0
2006-01-09 04:25:00,113.955,113.97,113.933,113.961,1153400004.0
2006-01-09 04:30:00,113.957,113.959,113.898,113.92,1289399998.0
2006-01-09 04:35:00,113.932,113.953,113.929,113.948,759000000.0
2006-01-09 04:40:00,113.951,113.957,113.934,113.95,771700004.0
2006-01-09 04:45:00,113.957,113.964,113.93,113.953,1190500006.0
2006-01-09 04:50:00,113.944,113.945,113.836,113.85,867099997.0
2006-01-09 04:55:00,113.849,113.893,113.849,113.875,876600006.0
2006-01-09 05:00:00,113.872,113.906,113.854,113.89,871300007.0
2006-01-09 05:05:00,113.892,113.91,113.879,113.905,1181399999.0
2006-01-09 05:10:00,113.908,113.916,113.893,113.913,843999994.0
2006-01-09 05:15:00,113.907,113.976,113.906,113.943,1057800002.0
2006-01-09 05:20:00,113.954,113.958,113.922,113.958,1238599997.0
2006-01-09 05:25:00,113.959,113.973,113.949,113.964,1025900015.0
2006-01-09 05:30:00,113.96,113.96,113.932,113.947,1349400007.0
2006-01-09 05:35:00,113.959,113.984,113.955,113.973,1058200001.0
2006-01-09 05:40:00,113.975,113.998,113.965,113.996,1155100004.0
2006-01-09 05:45:00,114.008,114.055,113.962,113.962,1096800006.0
2006-01-09 05:50:00,113.96,113.972,113.915,113.935,758000001.0
2006-01-09 05:55:00,113.933,113.933,113.899,113.926,1087200013.0
2006-01-09 06:00:00,113.92,113.931,113.914,113.923,846400004.0
2006-01-09 06:05:00,113.925,113.943,113.911,113.943,1011699997.0
2006-01-09 06:10:00,113.943,113.946,113.915,113.93,1005800012.0
2006-01-09 06:15:00,113.934,113.945,113.909,113.921,841500000.0
2006-01-09 06:20:00,113.918,113.925,113.906,113.923,1285100010.0
2006-01-09 06:25:00,113.92,113.938,113.919,113.929,1127599989.0
2006-01-09 06:30:00,113.925,113.925,113.862,113.87,1015300015.0
2006-01-09 06:35:00,113.877,113.907,113.872,113.9,1001100010.0
2006-01-09 06:40:00,113.905,113.912,113.847,113.848,824600005.0
2006-01-09 06:45:00,113.84,113.84,113.806,113.812,1033300004.0
2006-01-09 06:50:00,113.817,113.824,113.797,113.798,1176300008.0
2006-01-09 06:55:00,113.79,113.801,113.759,113.801,1146700009.0
2006-01-09 07:00:00,113.805,113.835,113.799,113.828,800000004.0
2006-01-09 07:05:00,113.832,113.881,113.832,113.852,960100004.0
2006-01-09 07:10:00,113.844,113.868,113.844,113.86,766700007.0
2006-01-09 07:15:00,113.862,113.862,113.817,113.819,1028600002.0
2006-01-09 07:20:00,113.813,113.825,113.806,113.82,866499996.0
2006-01-09 07:25:00,113.818,113.828,113.815,113.825,1138600001.0
2006-01-09 07:30:00,113.82,113.832,113.804,113.822,1186399999.0
2006-01-09 07:35:00,113.817,113.825,113.803,113.823,771499995.0
2006-01-09 07:40:00,113.83,113.845,113.814,113.83,838299987.0
2006-01-09 07:45:00,113.83,113.848,113.814,113.848,1021500012.0
2006-01-09 07:50:00,113.848,113.945,113.848,113.929,847699998.0
2006-01-09 07:55:00,113.933,113.944,113.919,113.919,1034300002.0
2006-01-09 08:00:00,113.911,113.915,113.839,113.849,837399999.0
2006-01-09 08:05:00,113.858,113.858,113.813,113.825,1079900009.0
2006-01-09 08:10:00,113.817,113.828,113.8,113.8,806999991.0
2006-01-09 08:15:00,113.808,113.823,113.805,113.823,1129800000.0
2006-01-09 08:20:00,113.818,113.836,113.808,113.83,1181199999.0
2006-01-09 08:25:00,113.837,113.861,113.828,113.848,1047299992.0
2006-01-09 08:30:00,113.844,113.879,113.837,113.87,1273299995.0
2006-01-09 08:35:00,113.877,113.92,113.877,113.908,835300003.0
2006-01-09 08:40:00,113.919,114.164,113.918,114.164,1250299997.0
2006-01-09 08:45:00,114.17,114.191,114.037,114.037,1295500011.0
2006-01-09 08:50:00,114.038,114.116,114.035,114.09,1116500011.0
2006-01-09 08:55:00,114.085,114.149,114.076,114.134,1005800005.0
2006-01-09 09:00:00,114.145,114.192,114.129,114.172,954699995.0
2006-01-09 09:05:00,114.168,114.172,114.148,114.157,1118200003.0
2006-01-09 09:10:00,114.144,114.149,114.103,114.149,1069699998.0
2006-01-09 09:15:00,114.153,114.153,114.076,114.083,990099998.0
2006-01-09 09:20:00,114.057,114.069,113.994,114.069,936100007.0
2006-01-09 09:25:00,114.077,114.117,114.036,114.039,847200006.0
2006-01-09 09:30:00,114.035,114.168,114.017,114.152,1053000000.0
2006-01-09 09:35:00,114.151,114.173,114.138,114.149,1426599994.0
2006-01-09 09:40:00,114.158,114.173,114.102,114.153,1119999991.0
2006-01-09 09:45:00,114.167,114.187,114.135,114.146,1026999992.0
2006-01-09 09:50:00,114.146,114.166,114.132,114.142,939800010.0
2006-01-09 09:55:00,114.158,114.249,114.127,114.249,1031099989.0
2006-01-09 10:00:00,114.257,114.273,114.219,114.227,1134100014.0
2006-01-09 10:05:00,114.237,114.242,114.22,114.22,996800008.0
2006-01-09 10:10:00,114.228,114.25,114.205,114.224,1078400007.0
2006-01-09 10:15:00,114.222,114.222,114.16,114.169,1537900003.0
2006-01-09 10:20:00,114.175,114.207,114.168,114.18,919699995.0
2006-01-09 10:25:00,114.179,114.207,114.175,114.185,863100006.0
2006-01-09 10:30:00,114.185,114.189,114.141,114.166,1000899989.0
2006-01-09 10:35:00,114.167,114.197,114.161,114.17,868500001.0
2006-01-09 10:40:00,114.157,114.168,114.1,114.1,1195599999.0
2006-01-09 10:45:00,114.107,114.109,114.071,114.089,1044199991.0
2006-01-09 10:50:00,114.087,114.087,113.975,113.988,1128099989.0
2006-01-09 10:55:00,113.99,114.047,113.985,114.025,1094700016.0
2006-01-09 11:00:00,114.036,114.057,114.016,114.033,1170699982.0
2006-01-09 11:05:00,114.03,114.086,114.03,114.086,1263200007.0
2006-01-09 11:10:00,114.085,114.134,114.058,114.097,1106600013.0
2006-01-09 11:15:00,114.092,114.149,114.092,114.132,1230999982.0
2006-01-09 11:20:00,114.137,114.137,114.032,114.032,652999991.0
2006-01-09 11:25:00,114.019,114.064,114.001,114.054,929799999.0
2006-01-09 11:30:00,114.057,114.06,113.99,114.009,1226200015.0
2006-01-09 11:35:00,114.002,114.008,113.973,114.0,1094200000.0
2006-01-09 11:40:00,113.997,114.011,113.9,113.923,776700001.0
2006-01-09 11:45:00,113.943,114.024,113.93,114.02,1021099995.0
2006-01-09 11:50:00,114.023,114.047,113.993,114.014,1418500009.0
2006-01-09 11:55:00,114.01,114.086,114.003,114.086,921199997.0
2006-01-09 12:00:00,114.093,114.101,113.993,113.997,1159999979.0
2006-01-09 12:05:00,114.002,114.033,113.987,114.022,1354599989.0
2006-01-09 12:10:00,114.032,114.178,114.032,114.158,1437400007.0
2006-01-09 12:15:00,114.163,114.26,114.158,114.22,992800010.0
2006-01-09 12:20:00,114.215,114.232,114.158,114.228,984500002.0
2006-01-09 12:25:00,114.21,114.221,114.069,114.07,860400006.0
2006-01-09 12:30:00,114.065,114.102,114.048,114.1,1224400007.0
2006-01-09 12:35:00,114.105,114.117,114.091,114.094,1041499993.0
2006-01-09 12:40:00,114.098,114.154,114.095,114.095,800899991.0
2006-01-09 12:45:00,114.106,114.113,114.083,114.083,1875499990.0
2006-01-09 12:50:00,114.077,114.093,114.04,114.043,784599994.0
2006-01-09 12:55:00,114.06,114.102,114.06,114.095,1173500004.0
2006-01-09 13:00:00,114.092,114.144,114.081,114.132,973099999.0
2006-01-09 13:05:00,114.13,114.165,114.127,114.157,1077200015.0
2006-01-09 13:10:00,114.162,114.162,114.136,114.139,1009700011.0
2006-01-09 13:15:00,114.14,114.145,114.109,114.116,1116400000.0
2006-01-09 13:20:00,114.117,114.12,114.091,114.102,981299997.0
2006-01-09 13:25:00,114.101,114.103,114.062,114.076,859800001.0
2006-01-09 13:30:00,114.079,114.091,114.041,114.053,1327799999.0
2006-01-09 13:35:00,114.055,114.072,114.044,114.044,1337900002.0
2006-01-09 13:40:00,114.043,114.048,114.006,114.044,1157600000.0
2006-01-09 13:45:00,114.043,114.061,114.031,114.036,1427700002.0
2006-01-09 13:50:00,114.032,114.062,114.009,114.057,1204899993.0
2006-01-09 13:55:00,114.062,114.079,114.048,114.048,1229299995.0
2006-01-09 14:00:00,114.051,114.097,114.051,114.09,1352500015.0
2006-01-09 14:05:00,114.088,114.117,114.072,114.092,1022199995.0
2006-01-09 14:10:00,114.092,114.105,114.065,114.065,1122599999.0
2006-01-09 14:15:00,114.067,114.1,114.063,114.086,1373499996.0
2006-01-09 14:20:00,114.088,114.088,114.048,114.048,1155599991.0
2006-01-09 14:25:00,114.052,114.073,114.052,114.073,989100000.0
2006-01-09 14:30:00,114.067,114.089,114.055,114.089,865200009.0
2006-01-09 14:35:00,114.089,114.095,114.071,114.086,1061100015.0
2006-01-09 14:40:00,114.084,114.11,114.079,114.1,1055800004.0
2006-01-09 14:45:00,114.1,114.128,114.094,114.123,744899993.0
2006-01-09 14:50:00,114.125,114.163,114.12,114.152,1150900001.0
2006-01-09 14:55:00,114.153,114.183,114.141,114.152,948200000.0
2006-01-09 15:00:00,114.152,114.181,114.152,114.17,720699994.0
2006-01-09 15:05:00,114.175,114.188,114.137,114.139,962399988.0
2006-01-09 15:10:00,114.131,114.137,114.118,114.127,1249100003.0
2006-01-09 15:15:00,114.119,114.132,114.092,114.092,1061800002.0
2006-01-09 15:20:00,114.1,114.1,114.037,114.04,1321300009.0
2006-01-09 15:25:00,114.043,114.118,113.995,114.111,1043100006.0
2006-01-09 15:30:00,114.115,114.128,114.097,114.11,1071200003.0
2006-01-09 15:35:00,114.108,114.119,114.087,114.097,982300002.0
2006-01-09 15:40:00,114.104,114.111,114.085,114.106,921900003.0
2006-01-09 15:45:00,114.115,114.161,114.108,114.109,1225199998.0
2006-01-09 15:50:00,114.105,114.131,114.095,114.129,1290700007.0
2006-01-09 15:55:00,114.134,114.16,114.114,114.145,1155200012.0
2006-01-09 16:00:00,114.15,114.155,114.11,114.114,1223599997.0
2006-01-09 16:05:00,114.119,114.138,114.081,114.081,651400007.0
2006-01-09 16:10:00,114.091,114.114,114.033,114.037,1257399998.0
2006-01-09 16:15:00,114.038,114.075,114.038,114.044,1038200000.0
2006-01-09 16:20:00,114.058,114.071,114.036,114.048,1358699992.0
2006-01-09 16:25:00,114.06,114.128,114.06,114.096,921999993.0
2006-01-09 16:30:00,114.099,114.099,114.071,114.078,1255500015.0
2006-01-09 16:35:00,114.082,114.117,114.06,114.115,1046699992.0
2006-01-09 16:40:00,114.124,114.131,114.085,114.095,651499999.0
2006-01-09 16:45:00,114.095,114.095,114.052,114.087,1085600005.0
2006-01-09 16:50:00,114.088,114.091,114.069,114.085,893599998.0
2006-01-09 16:55:00,114.08,114.094,114.075,114.087,1103799993.0
2006-01-09 17:00:00,114.09,114.096,114.052,114.052,1282700013.0
2006-01-09 17:05:00,114.055,114.081,114.054,114.058,992099999.0
2006-01-09 17:10:00,114.07,114.147,114.069,114.146,1191299997.0
2006-01-09 17:15:00,114.162,114.22,114.162,114.206,862799995.0
2006-01-09 17:20:00,114.214,114.214,114.167,114.169,880799995.0
2006-01-09 17:25:00,114.173,114.173,114.102,114.115,1034400001.0
2006-01-09 17:30:00,114.119,114.15,114.091,114.15,1005700008.0
2006-01-09 17:35:00,114.154,114.195,114.145,114.157,1130600008.0
2006-01-09 17:40:00,114.15,114.182,114.145,114.182,956199995.0
2006-01-09 17:45:00,114.19,114.313,114.19,114.303,1539699997.0
2006-01-09 17:50:00,114.313,114.351,114.273,114.284,1382299998.0
2006-01-09 17:55:00,114.27,114.327,114.261,114.29,900700005.0
2006-01-09 18:00:00,114.273,114.69,114.273,114.64,8239300042.0
2006-01-09 18:05:00,114.63,114.68,114.62,114.64,10057000040.0
2006-01-09 18:10:00,114.66,114.69,114.302,114.68,9236900004.0
2006-01-09 18:15:00,114.67,114.68,114.365,114.64,6951999990.0
2006-01-09 18:20:00,114.62,114.63,114.53,114.53,8709999970.0
2006-01-09 18:25:00,114.54,114.54,114.496,114.52,8367999978.0
2006-01-09 18:30:00,114.536,114.571,114.47,114.47,6661400043.0
2006-01-09 18:35:00,114.49,114.574,114.46,114.56,6636600048.0
2006-01-09 18:40:00,114.557,114.669,114.553,114.605,7009299984.0
2006-01-09 18:45:00,114.602,114.734,114.601,114.7,6179200022.0
2006-01-09 18:50:00,114.704,114.721,114.646,114.647,9122600017.0
2006-01-09 18:55:00,114.638,114.687,114.609,114.67,6264100034.0
2006-01-09 19:00:00,114.669,114.669,114.623,114.641,4799399968.0
2006-01-09 19:05:00,114.635,114.665,114.615,114.646,6163399980.0
2006-01-09 19:10:00,114.647,114.675,114.647,114.667,3860499988.0
2006-01-09 19:15:00,114.668,114.678,114.629,114.635,6873400013.0
2006-01-09 19:20:00,114.626,114.626,114.39,114.528,6263900006.0
2006-01-09 19:25:00,114.525,114.535,114.5,114.515,4324800001.0
2006-01-09 19:30:00,114.514,114.533,114.48,114.48,6199799984.0
2006-01-09 19:35:00,114.472,114.472,114.368,114.411,3984000005.0
2006-01-09 19:40:00,114.415,114.452,114.394,114.452,4818700011.0
2006-01-09 19:45:00,114.451,114.469,114.427,114.447,4541300004.0
2006-01-09 19:50:00,114.446,114.451,114.385,114.436,4848200017.0
2006-01-09 19:55:00,114.429,114.454,114.429,114.453,4116500009.0
2006-01-09 20:00:00,114.46,114.496,114.455,114.457,3567100011.0
2006-01-09 20:05:00,114.45,114.476,114.447,114.47,5277999994.0
2006-01-09 20:10:00,114.472,114.5,114.454,114.465,5497500013.0
2006-01-09 20:15:00,114.463,114.463,114.401,114.405,4726200000.0
2006-01-09 20:20:00,114.4,114.426,114.375,114.39,5618999979.0
2006-01-09 20:25:00,114.395,114.45,114.367,114.43,7121699993.0
2006-01-09 20:30:00,114.375,114.44,114.365,114.392,3676000001.0
2006-01-09 20:35:00,114.395,114.421,114.38,114.421,3445100003.0
2006-01-09 20:40:00,114.47,114.478,114.423,114.475,6993400023.0
2006-01-09 20:45:00,114.473,114.473,114.42,114.42,7163699973.0
2006-01-09 20:50:00,114.42,114.468,114.416,114.467,4751100003.0
2006-01-09 20:55:00,114.469,114.473,114.39,114.42,8163499975.0
2006-01-09 21:00:00,114.468,114.5,114.462,114.47,5716100011.0
2006-01-09 21:05:00,114.466,114.503,114.461,114.497,4426500011.0
2006-01-09 21:10:00,114.49,114.496,114.463,114.49,3724100012.0
2006-01-09 21:15:00,114.485,114.485,114.458,114.475,6835100006.0
2006-01-09 21:20:00,114.475,114.478,114.439,114.442,7158800027.0
2006-01-09 21:25:00,114.443,114.464,114.419,114.42,4766699986.0
2006-01-09 21:30:00,114.42,114.435,114.418,114.43,3056500014.0
2006-01-09 21:35:00,114.435,114.453,114.427,114.453,1962200002.0
2006-01-09 21:40:00,114.459,114.468,114.405,114.415,4319400000.0
2006-01-09 21:45:00,114.417,114.426,114.391,114.408,3674600000.0
2006-01-09 21:50:00,114.405,114.431,114.403,114.431,1859799996.0
2006-01-09 21:55:00,114.431,114.431,114.398,114.418,1660400002.0
2006-01-09 22:00:00,114.419,114.432,114.397,114.42,4545900006.0
2006-01-09 22:05:00,114.423,114.425,114.402,114.42,1248699991.0
2006-01-09 22:10:00,114.425,114.428,114.415,114.423,1514100002.0
2006-01-09 22:15:00,114.43,114.448,114.425,114.445,2167100014.0
2006-01-09 22:20:00,114.433,114.433,114.393,114.398,1099299997.0
2006-01-09 22:25:00,114.405,114.405,114.35,114.353,2053300013.0
2006-01-09 22:30:00,114.358,114.365,114.349,114.355,2506200006.0
2006-01-09 22:35:00,114.36,114.365,114.355,114.36,2046299988.0
2006-01-09 22:40:00,114.364,114.405,114.363,114.398,1743200002.0
2006-01-09 22:45:00,114.405,114.407,114.383,114.384,1562900012.0
2006-01-09 22:50:00,114.378,114.392,114.37,114.38,1980900010.0
2006-01-09 22:55:00,114.381,114.391,114.293,114.293,1706399982.0
2006-01-09 23:00:00,114.286,114.31,114.247,114.247,803199993.0
2006-01-09 23:05:00,114.245,114.245,114.191,114.24,1095900002.0
2006-01-09 23:10:00,114.237,114.26,114.225,114.257,1080099994.0
2006-01-09 23:15:00,114.258,114.265,114.244,114.26,741900003.0
2006-01-09 23:20:00,114.259,114.295,114.253,114.288,954400001.0
2006-01-09 23:25:00,114.298,114.315,114.297,114.31,1255199994.0
2006-01-09 23:30:00,114.313,114.345,114.308,114.345,1114900000.0
2006-01-09 23:35:00,114.341,114.341,114.308,114.328,1162799996.0
2006-01-09 23:40:00,114.333,114.358,114.333,114.35,1093900000.0
2006-01-09 23:45:00,114.358,114.365,114.345,114.357,1102699999.0
2006-01-09 23:50:00,114.371,114.456,114.371,114.422,1037499986.0
2006-01-09 23:55:00,114.432,114.475,114.432,114.465,915599988.0
2006-01-10 00:00:00,114.465,114.491,114.428,114.47,1301000010.0
2006-01-10 00:05:00,114.458,114.488,114.436,114.452,1398600010.0
2006-01-10 00:10:00,114.458,114.548,114.458,114.5,1040299991.0
2006-01-10 00:15:00,114.52,114.525,114.465,114.485,1311300002.0
2006-01-10 00:20:00,114.487,114.565,114.479,114.5,1385500004.0
2006-01-10 00:25:00,114.509,114.559,114.509,114.553,1317899998.0
2006-01-10 00:30:00,114.527,114.548,114.497,114.545,1033800003.0
2006-01-10 00:35:00,114.545,114.547,114.515,114.54,894199996.0
2006-01-10 00:40:00,114.549,114.554,114.535,114.538,1487799996.0
2006-01-10 00:45:00,114.538,114.545,114.521,114.545,885100007.0
2006-01-10 00:50:00,114.543,114.547,114.53,114.53,1057000013.0
2006-01-10 00:55:00,114.532,114.552,114.522,114.548,895099995.0
2006-01-10 01:00:00,114.533,114.533,114.454,114.467,1216799999.0
2006-01-10 01:05:00,114.455,114.471,114.423,114.423,1020399994.0
2006-01-10 01:10:00,114.427,114.442,114.416,114.437,868200003.0
2006-01-10 01:15:00,114.447,114.469,114.445,114.465,1243600002.0
2006-01-10 01:20:00,114.465,114.505,114.457,114.505,748699995.0
2006-01-10 01:25:00,114.495,114.503,114.475,114.495,1041100001.0
2006-01-10 01:30:00,114.488,114.52,114.468,114.509,910200005.0
2006-01-10 01:35:00,114.515,114.546,114.51,114.544,1032600001.0
2006-01-10 01:40:00,114.55,114.557,114.529,114.553,1103400005.0
2006-01-10 01:45:00,114.554,114.554,114.508,114.53,1253000003.0
2006-01-10 01:50:00,114.526,114.526,114.481,114.513,947299995.0
2006-01-10 01:55:00,114.525,114.525,114.507,114.514,1049699999.0
2006-01-10 02:00:00,114.522,114.569,114.521,114.564,1383699991.0
2006-01-10 02:05:00,114.583,114.669,114.583,114.644,1232999994.0
2006-01-10 02:10:00,114.64,114.698,114.63,114.692,1324699999.0
2006-01-10 02:15:00,114.693,114.704,114.631,114.633,979499999.0
2006-01-10 02:20:00,114.631,114.665,114.631,114.652,816800008.0
2006-01-10 02:25:00,114.652,114.692,114.644,114.674,757900011.0
2006-01-10 02:30:00,114.679,114.681,114.645,114.649,1177799998.0
2006-01-10 02:35:00,114.65,114.671,114.629,114.629,966399995.0
2006-01-10 02:40:00,114.634,114.648,114.578,114.584,1288499993.0
2006-01-10 02:45:00,114.592,114.629,114.589,114.601,1487099995.0
2006-01-10 02:50:00,114.597,114.632,114.572,114.6,1332799996.0
2006-01-10 02:55:00,114.609,114.612,114.576,114.576,1314700006.0
2006-01-10 03:00:00,114.553,114.553,114.493,114.541,1129599999.0
2006-01-10 03:05:00,114.548,114.552,114.455,114.459,1063800002.0
2006-01-10 03:10:00,114.453,114.461,114.423,114.449,987700003.0
2006-01-10 03:15:00,114.447,114.447,114.374,114.408,787700007.0
2006-01-10 03:20:00,114.405,114.422,114.397,114.422,912599996.0
2006-01-10 03:25:00,114.422,114.443,114.408,114.423,1043300000.0
2006-01-10 03:30:00,114.417,114.457,114.417,114.455,1095400001.0
2006-01-10 03:35:00,114.457,114.469,114.447,114.466,790899997.0
2006-01-10 03:40:00,114.46,114.543,114.458,114.543,1191199996.0
2006-01-10 03:45:00,114.543,114.543,114.458,114.478,952399996.0
2006-01-10 03:50:00,114.483,114.484,114.436,114.484,1010199992.0
2006-01-10 03:55:00,114.48,114.48,114.396,114.396,992699998.0
2006-01-10 04:00:00,114.397,114.404,114.313,114.324,788300004.0
2006-01-10 04:05:00,114.33,114.347,114.31,114.336,1154199995.0
2006-01-10 04:10:00,114.34,114.383,114.336,114.383,894300007.0
2006-01-10 04:15:00,114.389,114.407,114.386,114.397,814199997.0
2006-01-10 04:20:00,114.406,114.445,114.406,114.445,1098399999.0
2006-01-10 04:25:00,114.438,114.561,114.434,114.561,1386999998.0
2006-01-10 04:30:00,114.59,114.716,114.577,114.632,1024000004.0
2006-01-10 04:35:00,114.632,114.656,114.625,114.64,945699993.0
2006-01-10 04:40:00,114.657,114.686,114.648,114.652,1118300007.0
2006-01-10 04:45:00,114.659,114.728,114.655,114.66,1413300012.0
2006-01-10 04:50:00,114.652,114.708,114.633,114.704,1325699998.0
2006-01-10 04:55:00,114.702,114.741,114.678,114.678,712500001.0
2006-01-10 05:00:00,114.677,114.723,114.654,114.723,777800001.0
2006-01-10 05:05:00,114.748,114.754,114.673,114.678,959000010.0
2006-01-10 05:10:00,114.676,114.68,114.597,114.62,1113900003.0
2006-01-10 05:15:00,114.616,114.625,114.594,114.594,951400005.0
2006-01-10 05:20:00,114.6,114.621,114.591,114.606,1487600016.0
2006-01-10 05:25:00,114.601,114.629,114.601,114.62,778499998.0
2006-01-10 05:30:00,114.627,114.672,114.623,114.65,1634600004.0
2006-01-10 05:35:00,114.654,114.659,114.635,114.647,1169300006.0
2006-01-10 05:40:00,114.652,114.652,114.625,114.632,1463899984.0
2006-01-10 05:45:00,114.633,114.664,114.629,114.652,1141300000.0
2006-01-10 05:50:00,114.657,114.661,114.625,114.638,1204000006.0
2006-01-10 05:55:00,114.632,114.635,114.614,114.627,1062600003.0
2006-01-10 06:00:00,114.623,114.634,114.614,114.62,934300008.0
2006-01-10 06:05:00,114.627,114.649,114.627,114.643,1027400001.0
2006-01-10 06:10:00,114.637,114.725,114.632,114.724,1283500002.0
2006-01-10 06:15:00,114.735,114.743,114.703,114.705,851500001.0
2006-01-10 06:20:00,114.695,114.704,114.678,114.686,1043900000.0
2006-01-10 06:25:00,114.682,114.738,114.668,114.729,1275999997.0
2006-01-10 06:30:00,114.727,114.765,114.713,114.72,1107500006.0
2006-01-10 06:35:00,114.731,114.757,114.703,114.703,1049999984.0
2006-01-10 06:40:00,114.708,114.73,114.706,114.71,674499997.0
2006-01-10 06:45:00,114.705,114.733,114.705,114.731,1086699999.0
2006-01-10 06:50:00,114.734,114.734,114.639,114.644,1096099994.0
2006-01-10 06:55:00,114.637,114.673,114.634,114.663,691800004.0
2006-01-10 07:00:00,114.655,114.683,114.655,114.677,1069899992.0
2006-01-10 07:05:00,114.677,114.677,114.563,114.575,1191399999.0
2006-01-10 07:10:00,114.575,114.603,114.549,114.571,1387299996.0
2006-01-10 07:15:00,114.577,114.614,114.573,114.605,820000008.0
2006-01-10 07:20:00,114.605,114.605,114.59,114.597,882100006.0
2006-01-10 07:25:00,114.596,114.63,114.592,114.622,1180100014.0
2006-01-10 07:30:00,114.619,114.645,114.618,114.642,1080199987.0
2006-01-10 07:35:00,114.637,114.645,114.621,114.637,955899989.0
2006-01-10 07:40:00,114.629,114.644,114.614,114.632,847599998.0
2006-01-10 07:45:00,114.628,114.634,114.615,114.618,1174600008.0
2006-01-10 07:50:00,114.62,114.625,114.607,114.611,737299990.0
2006-01-10 07:55:00,114.617,114.622,114.588,114.606,1105899988.0
2006-01-10 08:00:00,114.608,114.631,114.583,114.583,1337600009.0
2006-01-10 08:05:00,114.586,114.613,114.572,114.613,1495100005.0
2006-01-10 08:10:00,114.612,114.622,114.557,114.557,855100001.0
2006-01-10 08:15:00,114.54,114.554,114.515,114.533,1612999997.0
2006-01-10 08:20:00,114.528,114.561,114.523,114.543,1291299999.0
2006-01-10 08:25:00,114.55,114.551,114.501,114.507,1083899996.0
2006-01-10 08:30:00,114.508,114.542,114.508,114.509,1274700008.0
2006-01-10 08:35:00,114.517,114.543,114.515,114.531,943500002.0
2006-01-10 08:40:00,114.532,114.553,114.519,114.52,996799988.0
2006-01-10 08:45:00,114.519,114.541,114.491,114.535,1050000000.0
2006-01-10 08:50:00,114.529,114.616,114.529,114.557,1331500000.0
2006-01-10 08:55:00,114.544,114.61,114.544,114.59,641600002.0
2006-01-10 09:00:00,114.595,114.617,114.498,114.517,998600004.0
2006-01-10 09:05:00,114.52,114.527,114.483,114.493,1240200008.0
2006-01-10 09:10:00,114.49,114.542,114.49,114.509,1257000001.0
2006-01-10 09:15:00,114.512,114.514,114.484,114.496,942600002.0
2006-01-10 09:20:00,114.505,114.516,114.413,114.431,1076400013.0
2006-01-10 09:25:00,114.435,114.541,114.41,114.515,1239199996.0
2006-01-10 09:30:00,114.519,114.543,114.519,114.535,801099999.0
2006-01-10 09:35:00,114.536,114.545,114.508,114.525,1506099988.0
2006-01-10 09:40:00,114.533,114.533,114.489,114.496,1313699997.0
2006-01-10 09:45:00,114.491,114.498,114.392,114.425,1475600015.0
2006-01-10 09:50:00,114.416,114.48,114.389,114.445,961799991.0
2006-01-10 09:55:00,114.473,114.492,114.453,114.475,946399991.0
2006-01-10 10:00:00,114.479,114.484,114.4,114.4,1156099997.0
2006-01-10 10:05:00,114.397,114.397,114.314,114.314,1005699994.0
2006-01-10 10:10:00,114.31,114.358,114.293,114.298,1266400004.0
2006-01-10 10:15:00,114.302,114.351,114.288,114.301,1152100000.0
2006-01-10 10:20:00,114.321,114.398,114.321,114.366,1323100000.0
2006-01-10 10:25:00,114.373,114.396,114.2,114.202,1090199985.0
2006-01-10 10:30:00,114.21,114.271,114.198,114.26,1058599999.0
2006-01-10 10:35:00,114.255,114.255,114.153,114.226,1071900002.0
2006-01-10 10:40:00,114.232,114.246,114.198,114.198,1346500010.0
2006-01-10 10:45:00,114.203,114.21,114.116,114.13,1413700008.0
2006-01-10 10:50:00,114.14,114.174,114.118,114.174,1165699996.0
2006-01-10 10:55:00,114.182,114.218,114.167,114.205,1351200002.0
2006-01-10 11:00:00,114.219,114.249,114.201,114.234,1226800001.0
2006-01-10 11:05:00,114.228,114.286,114.228,114.268,963800004.0
2006-01-10 11:10:00,114.268,114.291,114.249,114.277,1072899998.0
2006-01-10 11:15:00,114.275,114.309,114.275,114.307,1137500009.0
2006-01-10 11:20:00,114.318,114.326,114.305,114.323,1035999995.0
2006-01-10 11:25:00,114.327,114.336,114.295,114.295,1008000002.0
2006-01-10 11:30:00,114.3,114.323,114.297,114.315,1164899997.0
2006-01-10 11:35:00,114.315,114.333,114.303,114.327,913199995.0
2006-01-10 11:40:00,114.317,114.368,114.317,114.341,849699991.0
2006-01-10 11:45:00,114.348,114.35,114.235,114.248,1350999990.0
2006-01-10 11:50:00,114.25,114.302,114.239,114.297,1666100004.0
2006-01-10 11:55:00,114.292,114.362,114.287,114.362,1585399996.0
2006-01-10 12:00:00,114.385,114.416,114.336,114.404,1330300010.0
2006-01-10 12:05:00,114.403,114.403,114.319,114.345,1186700008.0
2006-01-10 12:10:00,114.35,114.365,114.275,114.286,1559899986.0
2006-01-10 12:15:00,114.285,114.285,114.255,114.264,1016600005.0
2006-01-10 12:20:00,114.26,114.303,114.252,114.303,1250400002.0
2006-01-10 12:25:00,114.295,114.302,114.276,114.28,1099400002.0
2006-01-10 12:30:00,114.266,114.277,114.16,114.16,811899997.0
2006-01-10 12:35:00,114.167,114.195,114.142,114.178,928599996.0
2006-01-10 12:40:00,114.182,114.193,114.16,114.181,1455500003.0
2006-01-10 12:45:00,114.191,114.21,114.164,114.172,1727400005.0
2006-01-10 12:50:00,114.172,114.197,114.153,114.162,992799996.0
2006-01-10 12:55:00,114.155,114.156,114.104,114.123,1390199988.0
2006-01-10 13:00:00,114.128,114.159,114.113,114.15,926100007.0
2006-01-10 13:05:00,114.148,114.245,114.132,114.212,973199990.0
2006-01-10 13:10:00,114.217,114.251,114.209,114.221,1143000002.0
2006-01-10 13:15:00,114.218,114.222,114.2,114.208,764099992.0
2006-01-10 13:20:00,114.211,114.28,114.211,114.267,1109899995.0
2006-01-10 13:25:00,114.273,114.313,114.265,114.306,982699998.0
2006-01-10 13:30:00,114.307,114.312,114.263,114.279,1652300008.0
2006-01-10 13:35:00,114.269,114.269,114.226,114.228,997700009.0
2006-01-10 13:40:00,114.237,114.29,114.229,114.265,1266299997.0
2006-01-10 13:45:00,114.262,114.271,114.235,114.24,969099997.0
2006-01-10 13:50:00,114.244,114.253,114.219,114.228,1391699991.0
2006-01-10 13:55:00,114.223,114.318,114.202,114.305,1375900008.0
2006-01-10 14:00:00,114.288,114.315,114.274,114.281,1043800000.0
2006-01-10 14:05:00,114.282,114.288,114.271,114.271,1135800002.0
2006-01-10 14:10:00,114.275,114.306,114.27,114.299,934800003.0
2006-01-10 14:15:00,114.307,114.324,114.296,114.303,1357099993.0
2006-01-10 14:20:00,114.303,114.354,114.303,114.343,938800011.0
2006-01-10 14:25:00,114.348,114.358,114.328,114.333,1440400005.0
2006-01-10 14:30:00,114.33,114.353,114.33,114.333,1230900006.0
2006-01-10 14:35:00,114.331,114.342,114.325,114.328,1065999994.0
2006-01-10 14:40:00,114.328,114.343,114.322,114.33,1378200008.0
2006-01-10 14:45:00,114.337,114.353,114.335,114.347,725399995.0
2006-01-10 14:50:00,114.335,114.343,114.304,114.343,980599995.0
2006-01-10 14:55:00,114.342,114.366,114.306,114.36,1091700012.0
2006-01-10 15:00:00,114.365,114.492,114.365,114.426,761199999.0
2006-01-10 15:05:00,114.42,114.479,114.407,114.45,1130100007.0
2006-01-10 15:10:00,114.448,114.519,114.424,114.47,918499992.0
2006-01-10 15:15:00,114.479,114.506,114.446,114.446,741100003.0
2006-01-10 15:20:00,114.441,114.451,114.416,114.424,1555099983.0
2006-01-10 15:25:00,114.419,114.481,114.411,114.481,951800001.0
2006-01-10 15:30:00,114.513,114.597,114.506,114.567,707499999.0
2006-01-10 15:35:00,114.561,114.575,114.545,114.575,757300011.0
2006-01-10 15:40:00,114.595,114.678,114.595,114.615,1115900017.0
2006-01-10 15:45:00,114.616,114.639,114.598,114.619,839899999.0
2006-01-10 15:50:00,114.618,114.62,114.562,114.563,1121400005.0
2006-01-10 15:55:00,114.57,114.591,114.515,114.531,1289200005.0
2006-01-10 16:00:00,114.54,114.57,114.529,114.542,1190600014.0
2006-01-10 16:05:00,114.538,114.564,114.527,114.564,806400012.0
2006-01-10 16:10:00,114.571,114.571,114.546,114.55,947499998.0
2006-01-10 16:15:00,114.543,114.549,114.488,114.505,1345000011.0
2006-01-10 16:20:00,114.508,114.515,114.459,114.477,1099200001.0
2006-01-10 16:25:00,114.487,114.511,114.466,114.497,1198400010.0
2006-01-10 16:30:00,114.492,114.54,114.48,114.515,1118200010.0
2006-01-10 16:35:00,114.515,114.55,114.502,114.54,1074500013.0
2006-01-10 16:40:00,114.542,114.55,114.508,114.51,732600002.0
2006-01-10 16:45:00,114.503,114.503,114.442,114.462,1156899992.0
2006-01-10 16:50:00,114.458,114.482,114.428,114.438,678200004.0
2006-01-10 16:55:00,114.416,114.422,114.319,114.34,1320400001.0
2006-01-10 17:00:00,114.35,114.359,114.22,114.259,1589400007.0
2006-01-10 17:05:00,114.265,114.29,114.26,114.28,879400000.0
2006-01-10 17:10:00,114.296,114.343,114.205,114.25,1003700006.0
2006-01-10 17:15:00,114.244,114.278,114.221,114.232,978500001.0
2006-01-10 17:20:00,114.244,114.289,114.238,114.266,1293700004.0
2006-01-10 17:25:00,114.266,114.345,114.266,114.344,1069899987.0
2006-01-10 17:30:00,114.337,114.382,114.332,114.345,1305200001.0
2006-01-10 17:35:00,114.34,114.351,114.314,114.351,1150900002.0
2006-01-10 17:40:00,114.35,114.362,114.319,114.327,1009800003.0
2006-01-10 17:45:00,114.321,114.345,114.321,114.327,1352999992.0
2006-01-10 17:50:00,114.33,114.349,114.291,114.332,1276899995.0
2006-01-10 17:55:00,114.333,114.494,114.333,114.494,1006799997.0
2006-01-10 18:00:00,114.494,114.62,114.444,114.61,8135399976.0
2006-01-10 18:05:00,114.62,114.65,114.6,114.64,7754399968.0
2006-01-10 18:10:00,114.65,114.65,114.407,114.63,10004399978.0
2006-01-10 18:15:00,114.62,114.63,114.57,114.57,8169599992.0
2006-01-10 18:20:00,114.55,114.6,114.55,114.59,10211999990.0
2006-01-10 18:25:00,114.453,114.59,114.43,114.59,8006599977.0
2006-01-10 18:30:00,114.531,114.6,114.516,114.6,5789999985.0
2006-01-10 18:35:00,114.59,114.618,114.503,114.503,6240800000.0
2006-01-10 18:40:00,114.503,114.534,114.434,114.464,7241400020.0
2006-01-10 18:45:00,114.472,114.55,114.472,114.539,5680999972.0
2006-01-10 18:50:00,114.538,114.602,114.511,114.568,8739399991.0
2006-01-10 18:55:00,114.56,114.642,114.548,114.618,5859199998.0
2006-01-10 19:00:00,114.61,114.61,114.559,114.592,4376299997.0
2006-01-10 19:05:00,114.592,114.628,114.575,114.604,3991499992.0
2006-01-10 19:10:00,114.615,114.63,114.591,114.607,4508800000.0
2006-01-10 19:15:00,114.605,114.605,114.547,114.55,6065899999.0
2006-01-10 19:20:00,114.548,114.59,114.531,114.568,5798600004.0
2006-01-10 19:25:00,114.566,114.573,114.557,114.565,5190300030.0
2006-01-10 19:30:00,114.562,114.588,114.557,114.585,6207899972.0
2006-01-10 19:35:00,114.583,114.618,114.564,114.615,4327800000.0
2006-01-10 19:40:00,114.615,114.628,114.577,114.585,4342800012.0
2006-01-10 19:45:00,114.589,114.622,114.589,114.609,4288599987.0
2006-01-10 19:50:00,114.615,114.618,114.572,114.573,4931599996.0
2006-01-10 19:55:00,114.565,114.576,114.557,114.573,4445800002.0
2006-01-10 20:00:00,114.573,114.573,114.55,114.565,3363799999.0
2006-01-10 20:05:00,114.56,114.563,114.527,114.53,5562200000.0
2006-01-10 20:10:00,114.537,114.546,114.47,114.544,5354999990.0
2006-01-10 20:15:00,114.546,114.567,114.54,114.565,4388900001.0
2006-01-10 20:20:00,114.559,114.573,114.54,114.566,4972700018.0
2006-01-10 20:25:00,114.579,114.594,114.36,114.37,5691499998.0
2006-01-10 20:30:00,114.38,114.567,114.36,114.565,3728500006.0
2006-01-10 20:35:00,114.561,114.561,114.41,114.492,3452000007.0
2006-01-10 20:40:00,114.45,114.511,114.45,114.503,5704100004.0
2006-01-10 20:45:00,114.503,114.508,114.473,114.49,7216599989.0
2006-01-10 20:50:00,114.49,114.516,114.49,114.516,4100100008.0
2006-01-10 20:55:00,114.52,114.542,114.46,114.47,8139500015.0
2006-01-10 21:00:00,114.519,114.526,114.446,114.465,6086900016.0
2006-01-10 21:05:00,114.464,114.475,114.455,114.473,4179100008.0
2006-01-10 21:10:00,114.478,114.488,114.415,114.42,3312799993.0
2006-01-10 21:15:00,114.411,114.411,114.302,114.325,6211499991.0
2006-01-10 21:20:00,114.327,114.386,114.326,114.371,7092900020.0
2006-01-10 21:25:00,114.375,114.395,114.347,114.35,4999200014.0
2006-01-10 21:30:00,114.351,114.39,114.351,114.378,2821600006.0
2006-01-10 21:35:00,114.389,114.413,114.389,114.413,2392099986.0
2006-01-10 21:40:00,114.421,114.445,114.405,114.408,4717800000.0
2006-01-10 21:45:00,114.401,114.401,114.35,114.365,3532500015.0
2006-01-10 21:50:00,114.37,114.46,114.37,114.454,1656299995.0
2006-01-10 21:55:00,114.453,114.462,114.421,114.45,1802000009.0
2006-01-10 22:00:00,114.45,114.452,114.42,114.42,3904999962.0
2006-01-10 22:05:00,114.424,114.433,114.415,114.42,1403500006.0
2006-01-10 22:10:00,114.425,114.443,114.416,114.424,1964799997.0
2006-01-10 22:15:00,114.43,114.434,114.411,114.418,2078999993.0
2006-01-10 22:20:00,114.418,114.424,114.401,114.405,1107399997.0
2006-01-10 22:25:00,114.411,114.411,114.371,114.374,1700500001.0
2006-01-10 22:30:00,114.376,114.378,114.351,114.366,2809499980.0
2006-01-10 22:35:00,114.369,114.374,114.355,114.36,1885599984.0
2006-01-10 22:40:00,114.355,114.355,114.329,114.335,1709300015.0
2006-01-10 22:45:00,114.335,114.335,114.303,114.313,1469600001.0
2006-01-10 22:50:00,114.312,114.325,114.306,114.319,1503700005.0
2006-01-10 22:55:00,114.319,114.322,114.278,114.278,2246600008.0
2006-01-10 23:00:00,114.29,114.323,114.281,114.315,1290599991.0
2006-01-10 23:05:00,114.319,114.319,114.278,114.289,983699998.0
2006-01-10 23:10:00,114.295,114.325,114.295,114.31,1094000007.0
2006-01-10 23:15:00,114.308,114.317,114.295,114.301,970600001.0
2006-01-10 23:20:00,114.293,114.309,114.268,114.278,1413199991.0
2006-01-10 23:25:00,114.285,114.295,114.278,114.29,1302899997.0
2006-01-10 23:30:00,114.286,114.286,114.25,114.279,794900000.0
2006-01-10 23:35:00,114.277,114.296,114.277,114.295,936400007.0
2006-01-10 23:40:00,114.29,114.325,114.285,114.318,1098099998.0
2006-01-10 23:45:00,114.322,114.323,114.305,114.31,1110199989.0
2006-01-10 23:50:00,114.309,114.326,114.294,114.318,1064400007.0
2006-01-10 23:55:00,114.315,114.334,114.304,114.315,987399999.0
2006-01-11 00:00:00,114.319,114.404,114.31,114.369,1553099987.0
2006-01-11 00:05:00,114.387,114.436,114.37,114.412,1285500002.0
2006-01-11 00:10:00,114.407,114.439,114.379,114.379,1078500005.0
2006-01-11 00:15:00,114.395,114.422,114.364,114.382,1164800006.0
2006-01-11 00:20:00,114.405,114.439,114.385,114.433,1354200001.0
2006-01-11 00:25:00,114.332,114.393,114.332,114.39,1213000011.0
2006-01-11 00:30:00,114.39,114.423,114.38,114.421,1115400008.0
2006-01-11 00:35:00,114.425,114.428,114.402,114.414,1564100011.0
2006-01-11 00:40:00,114.421,114.421,114.395,114.406,1042699999.0
2006-01-11 00:45:00,114.415,114.415,114.392,114.415,852100006.0
2006-01-11 00:50:00,114.41,114.452,114.389,114.43,943199996.0
2006-01-11 00:55:00,114.436,114.456,114.436,114.456,727900002.0
2006-01-11 01:00:00,114.448,114.455,114.433,114.445,1053700004.0
2006-01-11 01:05:00,114.447,114.452,114.44,114.44,757500005.0
2006-01-11 01:10:00,114.447,114.451,114.435,114.44,946300003.0
2006-01-11 01:15:00,114.443,114.457,114.432,114.44,1234900010.0
2006-01-11 01:20:00,114.432,114.432,114.364,114.39,1240600005.0
2006-01-11 01:25:00,114.378,114.39,114.352,114.36,748400004.0
2006-01-11 01:30:00,114.345,114.387,114.318,114.386,1142100000.0
2006-01-11 01:35:00,114.393,114.416,114.384,114.408,688700003.0
2006-01-11 01:40:00,114.408,114.43,114.405,114.43,954999992.0
2006-01-11 01:45:00,114.433,114.433,114.379,114.391,1084699994.0
2006-01-11 01:50:00,114.376,114.442,114.364,114.442,1186899993.0
2006-01-11 01:55:00,114.444,114.449,114.414,114.438,1083199995.0
2006-01-11 02:00:00,114.442,114.452,114.416,114.44,1220999986.0
2006-01-11 02:05:00,114.443,114.524,114.44,114.522,929199988.0
2006-01-11 02:10:00,114.52,114.55,114.515,114.541,1561499997.0
2006-01-11 02:15:00,114.536,114.542,114.507,114.507,1055399996.0
2006-01-11 02:20:00,114.502,114.55,114.502,114.541,1265400008.0
2006-01-11 02:25:00,114.547,114.573,114.545,114.548,828700002.0
2006-01-11 02:30:00,114.551,114.551,114.498,114.505,1565800011.0
2006-01-11 02:35:00,114.498,114.515,114.495,114.514,989800001.0
2006-01-11 02:40:00,114.52,114.533,114.511,114.519,1229899993.0
2006-01-11 02:45:00,114.51,114.523,114.507,114.522,1509700006.0
2006-01-11 02:50:00,114.518,114.544,114.505,114.538,1232199998.0
2006-01-11 02:55:00,114.539,114.539,114.442,114.448,1174300006.0
2006-01-11 03:00:00,114.446,114.559,114.444,114.559,961700006.0
2006-01-11 03:05:00,114.572,114.629,114.544,114.629,1180400003.0
2006-01-11 03:10:00,114.632,114.672,114.628,114.634,1038400011.0
2006-01-11 03:15:00,114.64,114.64,114.588,114.608,1149499999.0
2006-01-11 03:20:00,114.612,114.613,114.557,114.565,1311100000.0
2006-01-11 03:25:00,114.561,114.611,114.545,114.6,1054299982.0
2006-01-11 03:30:00,114.583,114.605,114.583,114.598,1287099996.0
2006-01-11 03:35:00,114.593,114.615,114.592,114.611,1084300002.0
2006-01-11 03:40:00,114.617,114.652,114.61,114.645,962600013.0
2006-01-11 03:45:00,114.644,114.656,114.628,114.633,1100899995.0
2006-01-11 03:50:00,114.642,114.655,114.631,114.638,1108300007.0
2006-01-11 03:55:00,114.635,114.647,114.596,114.596,816300012.0
2006-01-11 04:00:00,114.605,114.64,114.598,114.607,713899997.0
2006-01-11 04:05:00,114.605,114.613,114.595,114.597,1317099994.0
2006-01-11 04:10:00,114.601,114.618,114.597,114.607,1046499993.0
2006-01-11 04:15:00,114.607,114.623,114.587,114.589,1172000007.0
2006-01-11 04:20:00,114.582,114.582,114.548,114.557,1089100012.0
2006-01-11 04:25:00,114.548,114.554,114.534,114.544,1397000003.0
2006-01-11 04:30:00,114.541,114.589,114.54,114.557,1252199998.0
2006-01-11 04:35:00,114.554,114.554,114.49,114.503,657500006.0
2006-01-11 04:40:00,114.515,114.543,114.515,114.532,1137999998.0
2006-01-11 04:45:00,114.536,114.575,114.527,114.563,1178900003.0
2006-01-11 04:50:00,114.555,114.56,114.531,114.553,716800001.0
2006-01-11 04:55:00,114.555,114.555,114.531,114.534,1229899990.0
2006-01-11 05:00:00,114.537,114.537,114.5,114.519,817500006.0
2006-01-11 05:05:00,114.522,114.523,114.481,114.487,1065799993.0
2006-01-11 05:10:00,114.482,114.497,114.47,114.493,1310299998.0
2006-01-11 05:15:00,114.489,114.514,114.475,114.475,1114600001.0
2006-01-11 05:20:00,114.488,114.489,114.418,114.471,1534000012.0
2006-01-11 05:25:00,114.465,114.468,114.422,114.456,1035200003.0
2006-01-11 05:30:00,114.468,114.48,114.396,114.437,1011400007.0
2006-01-11 05:35:00,114.451,114.5,114.451,114.497,880799998.0
2006-01-11 05:40:00,114.496,114.515,114.471,114.471,1405200001.0
2006-01-11 05:45:00,114.471,114.471,114.443,114.458,1043800001.0
2006-01-11 05:50:00,114.465,114.502,114.461,114.502,881200008.0
2006-01-11 05:55:00,114.502,114.508,114.489,114.496,1243399993.0
2006-01-11 06:00:00,114.489,114.495,114.451,114.459,1059500003.0
2006-01-11 06:05:00,114.462,114.501,114.453,114.501,1205900002.0
2006-01-11 06:10:00,114.501,114.506,114.486,114.488,1223999986.0
2006-01-11 06:15:00,114.488,114.502,114.477,114.501,1017599989.0
2006-01-11 06:20:00,114.498,114.524,114.497,114.524,1024499996.0
2006-01-11 06:25:00,114.525,114.531,114.509,114.527,1319400009.0
2006-01-11 06:30:00,114.53,114.568,114.53,114.54,749999997.0
2006-01-11 06:35:00,114.54,114.544,114.527,114.538,1308700006.0
2006-01-11 06:40:00,114.54,114.543,114.526,114.532,1010600001.0
2006-01-11 06:45:00,114.525,114.539,114.517,114.532,851899998.0
2006-01-11 06:50:00,114.535,114.538,114.51,114.51,1244900009.0
2006-01-11 06:55:00,114.501,114.521,114.501,114.515,818700007.0
2006-01-11 07:00:00,114.511,114.545,114.511,114.54,1123399995.0
2006-01-11 07:05:00,114.538,114.542,114.523,114.53,1184999985.0
2006-01-11 07:10:00,114.527,114.55,114.525,114.544,1169400014.0
2006-01-11 07:15:00,114.544,114.584,114.535,114.58,1074500007.0
2006-01-11 07:20:00,114.587,114.687,114.587,114.672,925500009.0
2006-01-11 07:25:00,114.68,114.802,114.644,114.65,937700011.0
2006-01-11 07:30:00,114.643,114.695,114.642,114.67,1070800004.0
2006-01-11 07:35:00,114.657,114.693,114.657,114.678,1008600009.0
2006-01-11 07:40:00,114.673,114.7,114.62,114.683,810800000.0
2006-01-11 07:45:00,114.682,114.732,114.682,114.732,1143500018.0
2006-01-11 07:50:00,114.729,114.734,114.704,114.717,1008099999.0
2006-01-11 07:55:00,114.729,114.799,114.729,114.799,1322399991.0
2006-01-11 08:00:00,114.816,114.872,114.814,114.86,939800006.0
2006-01-11 08:05:00,114.864,114.864,114.789,114.816,1303299998.0
2006-01-11 08:10:00,114.808,114.836,114.799,114.81,1199499998.0
2006-01-11 08:15:00,114.816,114.831,114.813,114.831,1094800010.0
2006-01-11 08:20:00,114.833,114.86,114.833,114.85,1114500003.0
2006-01-11 08:25:00,114.852,114.852,114.82,114.851,1264500001.0
2006-01-11 08:30:00,114.843,114.843,114.793,114.797,1366900004.0
2006-01-11 08:35:00,114.802,114.802,114.756,114.762,874000010.0
2006-01-11 08:40:00,114.764,114.771,114.741,114.758,996399997.0
2006-01-11 08:45:00,114.757,114.805,114.754,114.787,1268099990.0
2006-01-11 08:50:00,114.785,114.798,114.75,114.762,1370700004.0
2006-01-11 08:55:00,114.756,114.772,114.733,114.748,1157500011.0
2006-01-11 09:00:00,114.75,114.758,114.733,114.747,1181500003.0
2006-01-11 09:05:00,114.749,114.767,114.712,114.718,1156400005.0
2006-01-11 09:10:00,114.705,114.712,114.619,114.622,1342700007.0
2006-01-11 09:15:00,114.636,114.659,114.613,114.649,988500003.0
2006-01-11 09:20:00,114.65,114.678,114.641,114.645,974400012.0
2006-01-11 09:25:00,114.647,114.657,114.613,114.625,893200008.0
2006-01-11 09:30:00,114.63,114.639,114.594,114.639,1050700008.0
2006-01-11 09:35:00,114.646,114.686,114.616,114.664,1221599996.0
2006-01-11 09:40:00,114.671,114.702,114.666,114.675,1048799992.0
2006-01-11 09:45:00,114.677,114.767,114.67,114.756,1171199998.0
2006-01-11 09:50:00,114.754,114.763,114.729,114.729,845799997.0
2006-01-11 09:55:00,114.737,114.751,114.713,114.72,1284899999.0
2006-01-11 10:00:00,114.72,114.726,114.651,114.661,1037000004.0
2006-01-11 10:05:00,114.669,114.679,114.63,114.636,1145599999.0
2006-01-11 10:10:00,114.641,114.65,114.622,114.642,1159300012.0
2006-01-11 10:15:00,114.637,114.637,114.551,114.589,1590599996.0
2006-01-11 10:20:00,114.607,114.612,114.585,114.605,1336500003.0
2006-01-11 10:25:00,114.61,114.641,114.601,114.64,662599999.0
2006-01-11 10:30:00,114.645,114.729,114.635,114.705,1068599989.0
2006-01-11 10:35:00,114.693,114.703,114.652,114.657,1031000009.0
2006-01-11 10:40:00,114.662,114.728,114.662,114.692,1138700003.0
2006-01-11 10:45:00,114.71,114.75,114.71,114.735,1104399990.0
2006-01-11 10:50:00,114.738,114.81,114.723,114.794,1222700004.0
2006-01-11 10:55:00,114.79,114.837,114.764,114.775,1102200002.0
2006-01-11 11:00:00,114.785,114.822,114.765,114.77,884799999.0
2006-01-11 11:05:00,114.765,114.828,114.765,114.792,1389200007.0
2006-01-11 11:10:00,114.794,114.799,114.762,114.767,1375600000.0
2006-01-11 11:15:00,114.753,114.763,114.692,114.709,877900008.0
2006-01-11 11:20:00,114.717,114.733,114.705,114.726,1020200003.0
2006-01-11 11:25:00,114.724,114.735,114.706,114.724,824000000.0
2006-01-11 11:30:00,114.737,114.799,114.713,114.731,1251299998.0
2006-01-11 11:35:00,114.732,114.751,114.707,114.719,784199994.0
2006-01-11 11:40:00,114.705,114.733,114.702,114.706,1173600006.0
2006-01-11 11:45:00,114.717,114.731,114.71,114.727,832800005.0
2006-01-11 11:50:00,114.73,114.751,114.718,114.751,1670299998.0
2006-01-11 11:55:00,114.749,114.769,114.73,114.73,880299987.0
2006-01-11 12:00:00,114.732,114.752,114.732,114.736,950099999.0
2006-01-11 12:05:00,114.742,114.75,114.727,114.731,955399986.0
2006-01-11 12:10:00,114.734,114.743,114.723,114.738,1040199999.0
2006-01-11 12:15:00,114.743,114.785,114.737,114.758,1595000006.0
2006-01-11 12:20:00,114.757,114.772,114.744,114.76,1041499996.0
2006-01-11 12:25:00,114.748,114.77,114.742,114.757,1325100004.0
2006-01-11 12:30:00,114.752,114.757,114.591,114.6,979600007.0
2006-01-11 12:35:00,114.592,114.631,114.564,114.612,1012800001.0
2006-01-11 12:40:00,114.603,114.612,114.522,114.522,1359599987.0
2006-01-11 12:45:00,114.53,114.53,114.477,114.499,1776999982.0
2006-01-11 12:50:00,114.487,114.535,114.487,114.535,755900006.0
2006-01-11 12:55:00,114.53,114.53,114.459,114.501,1286400013.0
2006-01-11 13:00:00,114.502,114.574,114.502,114.557,888400003.0
2006-01-11 13:05:00,114.557,114.563,114.503,114.503,1091499996.0
2006-01-11 13:10:00,114.492,114.503,114.396,114.396,1222700002.0
2006-01-11 13:15:00,114.401,114.461,114.349,114.355,953699995.0
2006-01-11 13:20:00,114.367,114.42,114.364,114.366,1225900012.0
2006-01-11 13:25:00,114.368,114.373,114.263,114.27,1360199999.0
2006-01-11 13:30:00,114.276,114.343,114.266,114.343,1318600003.0
2006-01-11 13:35:00,114.346,114.356,114.301,114.313,1040299996.0
2006-01-11 13:40:00,114.321,114.321,114.236,114.26,1329300004.0
2006-01-11 13:45:00,114.263,114.398,114.261,114.397,1038800008.0
2006-01-11 13:50:00,114.403,114.425,114.35,114.35,1652699998.0
2006-01-11 13:55:00,114.34,114.348,114.32,114.336,1034499997.0
2006-01-11 14:00:00,114.335,114.346,114.279,114.298,1638599993.0
2006-01-11 14:05:00,114.298,114.353,114.291,114.321,1032900008.0
2006-01-11 14:10:00,114.315,114.315,114.258,114.277,824500001.0
2006-01-11 14:15:00,114.287,114.312,114.257,114.265,1150000006.0
2006-01-11 14:20:00,114.248,114.248,114.196,114.196,1378899989.0
2006-01-11 14:25:00,114.195,114.243,114.167,114.183,1385799995.0
2006-01-11 14:30:00,114.183,114.243,114.179,114.236,1043900011.0
2006-01-11 14:35:00,114.232,114.254,114.225,114.246,744100001.0
2006-01-11 14:40:00,114.249,114.283,114.243,114.26,1171200005.0
2006-01-11 14:45:00,114.268,114.351,114.268,114.351,1346499986.0
2006-01-11 14:50:00,114.348,114.351,114.328,114.351,830100005.0
2006-01-11 14:55:00,114.35,114.35,114.304,114.31,1205000002.0
2006-01-11 15:00:00,114.315,114.337,114.295,114.33,953600005.0
2006-01-11 15:05:00,114.328,114.338,114.287,114.313,944799997.0
2006-01-11 15:10:00,114.317,114.37,114.307,114.37,1173700001.0
2006-01-11 15:15:00,114.375,114.382,114.353,114.369,1205000002.0
2006-01-11 15:20:00,114.369,114.376,114.347,114.35,1631200019.0
2006-01-11 15:25:00,114.351,114.362,114.316,114.325,815700001.0
2006-01-11 15:30:00,114.337,114.369,114.32,114.358,1045300012.0
2006-01-11 15:35:00,114.358,114.36,114.322,114.339,1229399997.0
2006-01-11 15:40:00,114.344,114.404,114.329,114.397,1552600007.0
2006-01-11 15:45:00,114.398,114.398,114.345,114.392,1191800002.0
2006-01-11 15:50:00,114.403,114.455,114.403,114.413,1223800008.0
2006-01-11 15:55:00,114.41,114.433,114.4,114.414,1562399999.0
2006-01-11 16:00:00,114.42,114.42,114.357,114.365,1232700006.0
2006-01-11 16:05:00,114.371,114.398,114.345,114.367,743100003.0
2006-01-11 16:10:00,114.358,114.358,114.32,114.326,855799996.0
2006-01-11 16:15:00,114.326,114.332,114.273,114.273,973300000.0
2006-01-11 16:20:00,114.283,114.291,114.226,114.283,870599998.0
2006-01-11 16:25:00,114.293,114.294,114.158,114.158,1539400007.0
2006-01-11 16:30:00,114.164,114.204,114.164,114.185,1078299998.0
2006-01-11 16:35:00,114.19,114.19,114.099,114.131,1485799998.0
2006-01-11 16:40:00,114.123,114.169,114.093,114.126,826999998.0
2006-01-11 16:45:00,114.125,114.148,114.099,114.102,943799997.0
2006-01-11 16:50:00,114.081,114.081,114.001,114.046,1125600012.0
2006-01-11 16:55:00,114.046,114.087,114.046,114.085,1270600010.0
2006-01-11 17:00:00,114.087,114.146,114.069,114.14,1417399997.0
2006-01-11 17:05:00,114.143,114.17,114.115,114.137,974800002.0
2006-01-11 17:10:00,114.14,114.175,114.113,114.175,1123199995.0
2006-01-11 17:15:00,114.176,114.319,114.145,114.27,1186200005.0
2006-01-11 17:20:00,114.273,114.296,114.247,114.296,1091700009.0
2006-01-11 17:25:00,114.306,114.31,114.266,114.275,894500005.0
2006-01-11 17:30:00,114.267,114.28,114.233,114.245,1051200003.0
2006-01-11 17:35:00,114.246,114.247,114.205,114.214,1115000004.0
2006-01-11 17:40:00,114.203,114.22,114.176,114.199,1291799998.0
2006-01-11 17:45:00,114.204,114.241,114.182,114.233,1139200004.0
2006-01-11 17:50:00,114.239,114.303,114.235,114.297,1479100007.0
2006-01-11 17:55:00,114.283,114.283,114.224,114.227,893700005.0
2006-01-11 18:00:00,114.216,114.24,113.99,114.02,7560999971.0
2006-01-11 18:05:00,114.01,114.02,113.91,113.96,9083499965.0
2006-01-11 18:10:00,113.97,114.289,113.97,114.05,9188099960.0
2006-01-11 18:15:00,114.04,114.293,113.99,114.02,7255799984.0
2006-01-11 18:20:00,114.03,114.05,113.97,114.03,8952000015.0
2006-01-11 18:25:00,114.02,114.171,114.02,114.05,7908800041.0
2006-01-11 18:30:00,114.04,114.05,113.97,114.03,6344000080.0
2006-01-11 18:35:00,114.02,114.174,113.97,114.15,5598900039.0
2006-01-11 18:40:00,114.133,114.146,114.041,114.05,7275400002.0
2006-01-11 18:45:00,114.053,114.08,113.949,113.992,5915299986.0
2006-01-11 18:50:00,114.01,114.064,113.955,114.037,9306600031.0
2006-01-11 18:55:00,114.027,114.029,113.904,113.958,6352599995.0
2006-01-11 19:00:00,113.96,114.03,113.916,114.019,4357799994.0
2006-01-11 19:05:00,114.003,114.003,113.907,113.95,6114599994.0
2006-01-11 19:10:00,113.955,114.069,113.952,114.039,4077600007.0
2006-01-11 19:15:00,114.037,114.047,113.983,113.997,6675100006.0
2006-01-11 19:20:00,114.003,114.041,113.978,114.01,4956999987.0
2006-01-11 19:25:00,114.007,114.14,114.007,114.042,6499699982.0
2006-01-11 19:30:00,114.04,114.04,113.972,114.014,6350700009.0
2006-01-11 19:35:00,114.013,114.013,113.955,113.971,4170800009.0
2006-01-11 19:40:00,113.976,113.998,113.975,113.995,4212999990.0
2006-01-11 19:45:00,113.995,114.003,113.987,113.995,4547999977.0
2006-01-11 19:50:00,113.998,114.094,113.997,114.042,4794799979.0
2006-01-11 19:55:00,114.041,114.062,114.025,114.042,4576099997.0
2006-01-11 20:00:00,114.043,114.061,113.994,114.023,3573499998.0
2006-01-11 20:05:00,114.019,114.039,114.01,114.038,5199000020.0
2006-01-11 20:10:00,114.048,114.15,114.037,114.038,5921600011.0
2006-01-11 20:15:00,114.035,114.045,114.014,114.045,4701199994.0
2006-01-11 20:20:00,114.04,114.119,114.034,114.105,5145099992.0
2006-01-11 20:25:00,114.119,114.15,114.04,114.04,6740299997.0
2006-01-11 20:30:00,114.05,114.138,114.05,114.099,5249099984.0
2006-01-11 20:35:00,114.097,114.143,114.091,114.143,4042800008.0
2006-01-11 20:40:00,114.07,114.133,114.07,114.106,7069099987.0
2006-01-11 20:45:00,114.107,114.115,114.05,114.09,7118099968.0
2006-01-11 20:50:00,114.089,114.103,114.076,114.087,4190200012.0
2006-01-11 20:55:00,114.089,114.13,114.085,114.12,6954400043.0
2006-01-11 21:00:00,114.12,114.149,114.092,114.135,5379800012.0
2006-01-11 21:05:00,114.137,114.172,114.137,114.145,4584699997.0
2006-01-11 21:10:00,114.147,114.154,114.135,114.141,3550999994.0
2006-01-11 21:15:00,114.14,114.145,114.115,114.115,6768500013.0
2006-01-11 21:20:00,114.117,114.146,114.116,114.14,6733499983.0
2006-01-11 21:25:00,114.141,114.141,114.03,114.03,4412200006.0
2006-01-11 21:30:00,114.034,114.073,114.034,114.06,3206099989.0
2006-01-11 21:35:00,114.065,114.071,114.04,114.047,2037400001.0
2006-01-11 21:40:00,114.048,114.074,114.047,114.065,4546800005.0
2006-01-11 21:45:00,114.065,114.088,114.059,114.077,3823000015.0
2006-01-11 21:50:00,114.074,114.074,114.06,114.073,1771900012.0
2006-01-11 21:55:00,114.074,114.118,114.073,114.109,1765600009.0
2006-01-11 22:00:00,114.108,114.113,114.092,114.107,3912800005.0
2006-01-11 22:05:00,114.11,114.149,114.107,114.135,1113800001.0
2006-01-11 22:10:00,114.142,114.142,114.098,114.102,1653299998.0
2006-01-11 22:15:00,114.11,114.111,114.082,114.088,2171499985.0
2006-01-11 22:20:00,114.088,114.171,114.088,114.15,1010700005.0
2006-01-11 22:25:00,114.154,114.154,114.116,114.116,1895499998.0
2006-01-11 22:30:00,114.117,114.131,114.11,114.115,2477699987.0
2006-01-11 22:35:00,114.118,114.145,114.112,114.132,1640499996.0
2006-01-11 22:40:00,114.13,114.142,114.098,114.11,1606100008.0
2006-01-11 22:45:00,114.115,114.13,114.103,114.13,1592400005.0
2006-01-11 22:50:00,114.126,114.144,114.11,114.12,1648400002.0
2006-01-11 22:55:00,114.125,114.125,114.087,114.095,1364199998.0
2006-01-11 23:00:00,114.095,114.122,114.095,114.107,1123500003.0
2006-01-11 23:05:00,114.112,114.144,114.108,114.13,1011299999.0
2006-01-11 23:10:00,114.133,114.153,114.131,114.132,1265799996.0
2006-01-11 23:15:00,114.128,114.142,114.108,114.117,714300005.0
2006-01-11 23:20:00,114.121,114.138,114.121,114.123,1085399997.0
2006-01-11 23:25:00,114.124,114.124,114.107,114.119,844400002.0
2006-01-11 23:30:00,114.123,114.135,114.119,114.135,1086900005.0
2006-01-11 23:35:00,114.137,114.146,114.133,114.137,954299996.0
2006-01-11 23:40:00,114.131,114.157,114.125,114.15,1015999998.0
2006-01-11 23:45:00,114.155,114.155,114.145,114.15,1084600012.0
2006-01-11 23:50:00,114.149,114.182,114.149,114.151,774399991.0
2006-01-11 23:55:00,114.155,114.16,114.125,114.125,1119399998.0
2006-01-12 00:00:00,114.122,114.157,114.105,114.122,1021799999.0
2006-01-12 00:05:00,114.11,114.163,114.095,114.163,1427199996.0
2006-01-12 00:10:00,114.17,114.178,114.133,114.162,1526200007.0
2006-01-12 00:15:00,114.142,114.268,114.136,114.263,1224000009.0
2006-01-12 00:20:00,114.307,114.358,114.25,114.26,1023699993.0
2006-01-12 00:25:00,114.317,114.34,114.183,114.257,1055500000.0
2006-01-12 00:30:00,114.261,114.265,114.219,114.221,837099994.0
2006-01-12 00:35:00,114.226,114.273,114.225,114.273,1114500011.0
2006-01-12 00:40:00,114.278,114.278,114.252,114.256,1451100004.0
2006-01-12 00:45:00,114.265,114.265,114.193,114.196,933000014.0
2006-01-12 00:50:00,114.183,114.194,114.17,114.188,977500004.0
2006-01-12 00:55:00,114.191,114.196,114.171,114.18,975300003.0
2006-01-12 01:00:00,114.174,114.207,114.171,114.2,1227599991.0
2006-01-12 01:05:00,114.2,114.202,114.168,114.186,795799995.0
2006-01-12 01:10:00,114.191,114.221,114.176,114.21,547800001.0
2006-01-12 01:15:00,114.215,114.225,114.206,114.222,1118299998.0
2006-01-12 01:20:00,114.225,114.226,114.136,114.155,1126799991.0
2006-01-12 01:25:00,114.158,114.195,114.157,114.195,891900007.0
2006-01-12 01:30:00,114.19,114.21,114.179,114.18,963000005.0
2006-01-12 01:35:00,114.185,114.185,114.165,114.179,903200007.0
2006-01-12 01:40:00,114.19,114.216,114.189,114.215,893400001.0
2006-01-12 01:45:00,114.218,114.241,114.214,114.241,966900008.0
2006-01-12 01:50:00,114.236,114.29,114.228,114.29,1330800004.0
2006-01-12 01:55:00,114.297,114.297,114.272,114.276,1029099998.0
2006-01-12 02:00:00,114.278,114.287,114.253,114.262,1272199995.0
2006-01-12 02:05:00,114.262,114.331,114.262,114.319,1051400006.0
2006-01-12 02:10:00,114.313,114.339,114.288,114.312,1382999992.0
2006-01-12 02:15:00,114.318,114.325,114.244,114.277,1202299983.0
2006-01-12 02:20:00,114.28,114.303,114.28,114.3,1325999995.0
2006-01-12 02:25:00,114.299,114.327,114.293,114.314,720100002.0
2006-01-12 02:30:00,114.317,114.325,114.28,114.286,1195699998.0
2006-01-12 02:35:00,114.286,114.31,114.27,114.292,1029100005.0
2006-01-12 02:40:00,114.294,114.303,114.275,114.278,687900001.0
2006-01-12 02:45:00,114.266,114.266,114.231,114.244,1254800002.0
2006-01-12 02:50:00,114.227,114.253,114.181,114.239,1109299999.0
2006-01-12 02:55:00,114.245,114.262,114.227,114.25,955500004.0
2006-01-12 03:00:00,114.25,114.254,114.184,114.196,879400003.0
2006-01-12 03:05:00,114.188,114.188,114.138,114.163,1313299999.0
2006-01-12 03:10:00,114.158,114.172,114.139,114.147,1662100010.0
2006-01-12 03:15:00,114.158,114.216,114.158,114.185,1462700002.0
2006-01-12 03:20:00,114.188,114.225,114.184,114.217,915799998.0
2006-01-12 03:25:00,114.212,114.212,114.175,114.18,1036299999.0
2006-01-12 03:30:00,114.17,114.238,114.17,114.212,1342499999.0
2006-01-12 03:35:00,114.2,114.224,114.177,114.185,1006199999.0
2006-01-12 03:40:00,114.183,114.183,114.122,114.16,1164200005.0
2006-01-12 03:45:00,114.166,114.191,114.097,114.106,682400009.0
2006-01-12 03:50:00,114.117,114.117,113.991,114.062,1217800010.0
2006-01-12 03:55:00,114.033,114.098,113.992,114.084,1194799991.0
2006-01-12 04:00:00,114.078,114.091,114.034,114.069,1040400000.0
2006-01-12 04:05:00,114.053,114.064,114.013,114.047,1456200009.0
2006-01-12 04:10:00,114.05,114.062,113.999,114.03,1045399997.0
2006-01-12 04:15:00,114.031,114.053,114.014,114.018,957699994.0
2006-01-12 04:20:00,114.014,114.021,113.985,114.021,1128299998.0
2006-01-12 04:25:00,114.023,114.071,114.023,114.064,1564000012.0
2006-01-12 04:30:00,114.059,114.064,114.029,114.029,1238099986.0
2006-01-12 04:35:00,114.03,114.039,114.01,114.01,791800006.0
2006-01-12 04:40:00,114.02,114.047,114.018,114.039,1084000008.0
2006-01-12 04:45:00,114.043,114.054,114.027,114.042,1193299997.0
2006-01-12 04:50:00,114.035,114.053,114.035,114.047,968499992.0
2006-01-12 04:55:00,114.049,114.067,114.028,114.033,850900007.0
2006-01-12 05:00:00,114.032,114.067,114.015,114.06,1083600011.0
2006-01-12 05:05:00,114.06,114.06,114.001,114.025,1474800000.0
2006-01-12 05:10:00,114.026,114.062,114.017,114.062,1067200004.0
2006-01-12 05:15:00,114.065,114.092,114.061,114.068,870699993.0
2006-01-12 05:20:00,114.075,114.115,114.072,114.095,1406399995.0
2006-01-12 05:25:00,114.092,114.118,114.092,114.094,992099996.0
2006-01-12 05:30:00,114.097,114.113,114.087,114.11,1446100006.0
2006-01-12 05:35:00,114.115,114.115,114.086,114.099,1069200001.0
2006-01-12 05:40:00,114.095,114.1,114.085,114.093,1144799997.0
2006-01-12 05:45:00,114.095,114.103,114.085,114.092,750100006.0
2006-01-12 05:50:00,114.085,114.085,114.042,114.053,1291099994.0
2006-01-12 05:55:00,114.053,114.063,114.039,114.062,985799999.0
2006-01-12 06:00:00,114.058,114.067,114.04,114.04,1347999993.0
2006-01-12 06:05:00,114.048,114.071,114.041,114.064,993099990.0
2006-01-12 06:10:00,114.061,114.062,114.045,114.059,1192200003.0
2006-01-12 06:15:00,114.057,114.071,114.03,114.066,880599993.0
2006-01-12 06:20:00,114.059,114.073,114.05,114.065,1135899995.0
2006-01-12 06:25:00,114.063,114.063,114.032,114.032,1181500004.0
2006-01-12 06:30:00,114.027,114.042,114.019,114.031,1093300001.0
2006-01-12 06:35:00,114.033,114.044,114.025,114.031,1089400012.0
2006-01-12 06:40:00,114.037,114.073,114.03,114.062,898499999.0
2006-01-12 06:45:00,114.053,114.084,114.053,114.072,818299996.0
2006-01-12 06:50:00,114.077,114.095,114.072,114.085,1125199992.0
2006-01-12 06:55:00,114.081,114.093,114.066,114.081,1023500005.0
2006-01-12 07:00:00,114.083,114.121,114.073,114.108,1544200008.0
2006-01-12 07:05:00,114.11,114.157,114.101,114.142,1127900002.0
2006-01-12 07:10:00,114.137,114.154,114.132,114.132,862500001.0
2006-01-12 07:15:00,114.134,114.148,114.109,114.119,1484499997.0
2006-01-12 07:20:00,114.116,114.116,114.066,114.074,1056699990.0
2006-01-12 07:25:00,114.076,114.11,114.075,114.11,1375400013.0
2006-01-12 07:30:00,114.105,114.127,114.105,114.127,1266900003.0
2006-01-12 07:35:00,114.132,114.139,114.118,114.132,898099993.0
2006-01-12 07:40:00,114.128,114.128,114.105,114.112,1105400001.0
2006-01-12 07:45:00,114.106,114.111,114.084,114.093,1135800005.0
2006-01-12 07:50:00,114.092,114.101,114.05,114.055,1067499996.0
2006-01-12 07:55:00,114.057,114.062,113.988,113.991,1077200006.0
2006-01-12 08:00:00,113.995,114.04,113.984,114.012,1217500004.0
2006-01-12 08:05:00,114.013,114.013,113.984,114.012,1105999998.0
2006-01-12 08:10:00,114.013,114.036,114.003,114.003,1253900022.0
2006-01-12 08:15:00,113.986,113.986,113.893,113.92,1220700004.0
2006-01-12 08:20:00,113.905,113.962,113.891,113.95,817100004.0
2006-01-12 08:25:00,113.952,113.96,113.92,113.922,1020500009.0
2006-01-12 08:30:00,113.92,113.949,113.918,113.918,1588700008.0
2006-01-12 08:35:00,113.925,113.933,113.819,113.889,1059099994.0
2006-01-12 08:40:00,113.898,113.94,113.894,113.895,1094899993.0
2006-01-12 08:45:00,113.891,113.899,113.813,113.846,1370400004.0
2006-01-12 08:50:00,113.846,113.892,113.831,113.874,1436800023.0
2006-01-12 08:55:00,113.869,113.885,113.826,113.842,703799998.0
2006-01-12 09:00:00,113.845,113.922,113.84,113.904,1165000006.0
2006-01-12 09:05:00,113.9,113.928,113.887,113.928,1278100003.0
2006-01-12 09:10:00,113.923,113.956,113.916,113.927,1492400000.0
2006-01-12 09:15:00,113.922,113.924,113.888,113.924,1152999993.0
2006-01-12 09:20:00,113.929,113.968,113.916,113.921,1673199995.0
2006-01-12 09:25:00,113.921,113.95,113.916,113.95,1083699993.0
2006-01-12 09:30:00,113.954,113.954,113.875,113.878,864399998.0
2006-01-12 09:35:00,113.88,113.88,113.819,113.858,1231499992.0
2006-01-12 09:40:00,113.859,113.887,113.835,113.877,997199994.0
2006-01-12 09:45:00,113.878,113.939,113.87,113.918,1383100015.0
2006-01-12 09:50:00,113.918,113.94,113.904,113.91,845600005.0
2006-01-12 09:55:00,113.93,113.958,113.929,113.957,1006699994.0
2006-01-12 10:00:00,113.958,114.047,113.955,114.032,1342200012.0
2006-01-12 10:05:00,114.03,114.058,114.012,114.048,758699990.0
2006-01-12 10:10:00,114.05,114.067,113.978,113.978,1552500008.0
2006-01-12 10:15:00,113.967,114.062,113.967,114.042,1504300004.0
2006-01-12 10:20:00,114.055,114.082,114.032,114.047,1134100002.0
2006-01-12 10:25:00,114.052,114.059,114.021,114.042,1061699995.0
2006-01-12 10:30:00,114.042,114.048,114.024,114.042,968000005.0
2006-01-12 10:35:00,114.036,114.042,114.022,114.027,1170099988.0
2006-01-12 10:40:00,114.028,114.034,113.998,113.998,1107999994.0
2006-01-12 10:45:00,114.004,114.012,114.0,114.012,782099998.0
2006-01-12 10:50:00,114.015,114.025,114.005,114.02,1336899996.0
2006-01-12 10:55:00,114.018,114.021,113.959,113.961,937499996.0
2006-01-12 11:00:00,113.966,113.979,113.882,113.885,1192299993.0
2006-01-12 11:05:00,113.883,113.904,113.834,113.835,1274300016.0
2006-01-12 11:10:00,113.798,113.798,113.512,113.688,1128499997.0
2006-01-12 11:15:00,113.687,113.805,113.686,113.747,1096000002.0
2006-01-12 11:20:00,113.75,113.915,113.75,113.828,1067599999.0
2006-01-12 11:25:00,113.838,113.881,113.805,113.813,976300004.0
2006-01-12 11:30:00,113.815,113.838,113.769,113.838,828699990.0
2006-01-12 11:35:00,113.838,113.881,113.822,113.822,1123300000.0
2006-01-12 11:40:00,113.809,113.832,113.778,113.798,1019000006.0
2006-01-12 11:45:00,113.806,113.857,113.799,113.85,1442699995.0
2006-01-12 11:50:00,113.841,113.853,113.809,113.84,1449299996.0
2006-01-12 11:55:00,113.836,113.883,113.836,113.861,1131400008.0
2006-01-12 12:00:00,113.872,113.903,113.85,113.903,935099997.0
2006-01-12 12:05:00,113.903,113.903,113.787,113.787,1038200004.0
2006-01-12 12:10:00,113.78,113.8,113.75,113.753,1298299990.0
2006-01-12 12:15:00,113.76,113.767,113.721,113.747,1316999986.0
2006-01-12 12:20:00,113.747,113.762,113.711,113.762,1196500004.0
2006-01-12 12:25:00,113.763,113.822,113.763,113.792,1048200001.0
2006-01-12 12:30:00,113.783,113.783,113.707,113.707,1260799998.0
2006-01-12 12:35:00,113.709,113.747,113.702,113.715,730199998.0
2006-01-12 12:40:00,113.72,113.752,113.719,113.729,1026299989.0
2006-01-12 12:45:00,113.738,113.745,113.615,113.632,1445499996.0
2006-01-12 12:50:00,113.626,113.66,113.6,113.6,836899999.0
2006-01-12 12:55:00,113.604,113.638,113.564,113.606,987799999.0
2006-01-12 13:00:00,113.61,113.651,113.603,113.647,1297300011.0
2006-01-12 13:05:00,113.648,113.652,113.587,113.587,1322700004.0
2006-01-12 13:10:00,113.602,113.615,113.575,113.599,884499997.0
2006-01-12 13:15:00,113.603,113.616,113.554,113.6,1279599983.0
2006-01-12 13:20:00,113.604,113.64,113.604,113.625,1496400001.0
2006-01-12 13:25:00,113.619,113.648,113.595,113.62,936700005.0
2006-01-12 13:30:00,113.615,113.645,113.579,113.6,1344099996.0
2006-01-12 13:35:00,113.602,113.62,113.537,113.539,1268900002.0
2006-01-12 13:40:00,113.542,113.612,113.542,113.6,1065200012.0
2006-01-12 13:45:00,113.597,113.625,113.592,113.593,1109499995.0
2006-01-12 13:50:00,113.595,113.63,113.588,113.622,1001699999.0
2006-01-12 13:55:00,113.625,113.668,113.62,113.655,1124200005.0
2006-01-12 14:00:00,113.662,113.685,113.627,113.645,1132899992.0
2006-01-12 14:05:00,113.654,113.726,113.654,113.7,1163700003.0
2006-01-12 14:10:00,113.708,113.727,113.682,113.715,947800006.0
2006-01-12 14:15:00,113.717,113.756,113.71,113.746,1311199988.0
2006-01-12 14:20:00,113.748,113.757,113.695,113.695,1368700004.0
2006-01-12 14:25:00,113.695,113.701,113.673,113.701,1145100009.0
2006-01-12 14:30:00,113.696,113.745,113.625,113.644,1417800002.0
2006-01-12 14:35:00,113.645,113.652,113.628,113.63,1186800011.0
2006-01-12 14:40:00,113.627,113.752,113.62,113.747,1029200006.0
2006-01-12 14:45:00,113.743,113.756,113.695,113.705,1076899998.0
2006-01-12 14:50:00,113.698,113.737,113.695,113.737,974299994.0
2006-01-12 14:55:00,113.732,113.749,113.719,113.742,921400003.0
2006-01-12 15:00:00,113.748,113.781,113.741,113.741,866600009.0
2006-01-12 15:05:00,113.743,113.743,113.712,113.724,977500003.0
2006-01-12 15:10:00,113.726,113.728,113.499,113.506,1095800001.0
2006-01-12 15:15:00,113.498,113.631,113.492,113.62,1381600000.0
2006-01-12 15:20:00,113.614,113.614,113.528,113.561,1404900001.0
2006-01-12 15:25:00,113.558,113.676,113.556,113.61,763800005.0
2006-01-12 15:30:00,113.657,113.77,113.556,113.59,1303599996.0
2006-01-12 15:35:00,113.567,113.683,113.552,113.649,1211699998.0
2006-01-12 15:40:00,113.633,113.633,113.444,113.505,1193200005.0
2006-01-12 15:45:00,113.501,113.601,113.492,113.575,1343199990.0
2006-01-12 15:50:00,113.57,113.635,113.557,113.619,1302800003.0
2006-01-12 15:55:00,113.675,113.756,113.66,113.737,889699990.0
2006-01-12 16:00:00,113.794,113.89,113.754,113.782,1169599995.0
2006-01-12 16:05:00,113.805,113.99,113.805,113.845,1164200005.0
2006-01-12 16:10:00,113.838,113.838,113.769,113.781,1406599997.0
2006-01-12 16:15:00,113.78,113.82,113.758,113.812,956300007.0
2006-01-12 16:20:00,113.834,113.854,113.781,113.853,1251099993.0
2006-01-12 16:25:00,113.853,114.189,113.85,114.189,953400005.0
2006-01-12 16:30:00,114.201,114.201,114.048,114.095,1102299994.0
2006-01-12 16:35:00,114.1,114.211,114.06,114.128,1564099992.0
2006-01-12 16:40:00,114.152,114.173,114.095,114.095,899600018.0
2006-01-12 16:45:00,114.09,114.118,114.044,114.047,1030900004.0
2006-01-12 16:50:00,114.052,114.087,114.012,114.017,1058699996.0
2006-01-12 16:55:00,114.013,114.084,113.995,114.084,888299995.0
2006-01-12 17:00:00,114.086,114.134,114.045,114.085,1131600001.0
2006-01-12 17:05:00,114.091,114.225,114.091,114.219,1013700005.0
2006-01-12 17:10:00,114.216,114.335,114.199,114.335,1095300004.0
2006-01-12 17:15:00,114.36,114.388,114.249,114.249,1231100009.0
2006-01-12 17:20:00,114.247,114.3,114.242,114.242,985099998.0
2006-01-12 17:25:00,114.236,114.255,114.157,114.247,1112299991.0
2006-01-12 17:30:00,114.238,114.246,114.223,114.226,1282500010.0
2006-01-12 17:35:00,114.223,114.223,114.146,114.171,1033099992.0
2006-01-12 17:40:00,114.173,114.182,114.15,114.177,978400011.0
2006-01-12 17:45:00,114.17,114.173,114.109,114.122,1115899997.0
2006-01-12 17:50:00,114.121,114.136,114.08,114.129,1520300004.0
2006-01-12 17:55:00,114.113,114.124,114.06,114.115,991000003.0
2006-01-12 18:00:00,114.119,114.29,114.111,114.22,8180600023.0
2006-01-12 18:05:00,114.24,114.27,114.22,114.25,9828000030.0
2006-01-12 18:10:00,114.24,114.287,114.162,114.281,5968800017.0
2006-01-12 18:15:00,114.21,114.251,114.19,114.21,9981699972.0
2006-01-12 18:20:00,114.24,114.24,114.2,114.21,3618400014.0
2006-01-12 18:25:00,114.2,114.24,114.18,114.24,9199800011.0
2006-01-12 18:30:00,114.215,114.27,114.195,114.27,9834399993.0
2006-01-12 18:35:00,114.26,114.26,114.211,114.237,7063200017.0
2006-01-12 18:40:00,114.239,114.259,114.211,114.248,6650599997.0
2006-01-12 18:45:00,114.245,114.33,114.239,114.277,5967200010.0
2006-01-12 18:50:00,114.269,114.295,114.257,114.274,8840900011.0
2006-01-12 18:55:00,114.271,114.303,114.269,114.298,6199899993.0
2006-01-12 19:00:00,114.303,114.307,114.206,114.225,4390199982.0
2006-01-12 19:05:00,114.225,114.26,114.215,114.239,6339600007.0
2006-01-12 19:10:00,114.237,114.243,114.2,114.2,3926800000.0
2006-01-12 19:15:00,114.196,114.22,114.162,114.21,6409100012.0
2006-01-12 19:20:00,114.212,114.225,114.198,114.207,4131500002.0
2006-01-12 19:25:00,114.202,114.233,114.182,114.226,6807000008.0
2006-01-12 19:30:00,114.223,114.269,114.223,114.253,6573400037.0
2006-01-12 19:35:00,114.251,114.251,114.199,114.223,4242300009.0
2006-01-12 19:40:00,114.225,114.231,114.208,114.222,4324000000.0
2006-01-12 19:45:00,114.222,114.223,114.203,114.203,5162699982.0
2006-01-12 19:50:00,114.207,114.216,114.196,114.199,5343800013.0
2006-01-12 19:55:00,114.192,114.218,114.192,114.215,4584400008.0
2006-01-12 20:00:00,114.215,114.217,114.202,114.215,3351799986.0
2006-01-12 20:05:00,114.21,114.25,114.207,114.24,5338200018.0
2006-01-12 20:10:00,114.242,114.26,114.213,114.255,5494900001.0
2006-01-12 20:15:00,114.251,114.251,114.217,114.235,4502599985.0
2006-01-12 20:20:00,114.23,114.243,114.197,114.197,5602900018.0
2006-01-12 20:25:00,114.204,114.25,114.195,114.24,5047700014.0
2006-01-12 20:30:00,114.25,114.26,114.186,114.214,7048200045.0
2006-01-12 20:35:00,114.213,114.241,114.177,114.229,3727499999.0
2006-01-12 20:40:00,114.25,114.25,114.191,114.196,5061800003.0
2006-01-12 20:45:00,114.198,114.261,114.196,114.242,6919399990.0
2006-01-12 20:50:00,114.239,114.245,114.22,114.22,4821399994.0
2006-01-12 20:55:00,114.222,114.257,114.16,114.16,6406000035.0
2006-01-12 21:00:00,114.15,114.264,114.15,114.255,3838600041.0
2006-01-12 21:05:00,114.255,114.258,114.245,114.255,4088200014.0
2006-01-12 21:10:00,114.255,114.255,114.235,114.24,3563499998.0
2006-01-12 21:15:00,114.238,114.241,114.18,114.214,6123500004.0
2006-01-12 21:20:00,114.216,114.228,114.205,114.21,6278100000.0
2006-01-12 21:25:00,114.22,114.245,114.212,114.227,4615300022.0
2006-01-12 21:30:00,114.234,114.252,114.229,114.24,3238900010.0
2006-01-12 21:35:00,114.241,114.241,114.225,114.235,2168799987.0
2006-01-12 21:40:00,114.237,114.248,114.232,114.245,4244200030.0
2006-01-12 21:45:00,114.241,114.241,114.193,114.21,3715299995.0
2006-01-12 21:50:00,114.217,114.226,114.192,114.198,1723499999.0
2006-01-12 21:55:00,114.191,114.199,114.14,114.142,1898200007.0
2006-01-12 22:00:00,114.143,114.24,114.143,114.223,3727100022.0
2006-01-12 22:05:00,114.223,114.234,114.205,114.208,1592500002.0
2006-01-12 22:10:00,114.217,114.225,114.187,114.187,1812099994.0
2006-01-12 22:15:00,114.187,114.218,114.169,114.204,2136899991.0
2006-01-12 22:20:00,114.2,114.221,114.191,114.208,995500010.0
2006-01-12 22:25:00,114.217,114.223,114.189,114.19,1785500001.0
2006-01-12 22:30:00,114.2,114.219,114.183,114.205,2294400006.0
2006-01-12 22:35:00,114.213,114.248,114.211,114.24,1843200005.0
2006-01-12 22:40:00,114.242,114.259,114.218,114.22,1851500000.0
2006-01-12 22:45:00,114.225,114.248,114.21,114.238,1367499993.0
2006-01-12 22:50:00,114.235,114.245,114.211,114.227,1386300007.0
2006-01-12 22:55:00,114.235,114.241,114.221,114.226,1687700007.0
2006-01-12 23:00:00,114.225,114.257,114.225,114.247,1009000010.0
2006-01-12 23:05:00,114.249,114.254,114.238,114.242,1044699992.0
2006-01-12 23:10:00,114.24,114.268,114.24,114.263,1447299989.0
2006-01-12 23:15:00,114.263,114.285,114.263,114.264,1036900008.0
2006-01-12 23:20:00,114.257,114.265,114.245,114.25,1139700000.0
2006-01-12 23:25:00,114.257,114.269,114.247,114.262,898200002.0
2006-01-12 23:30:00,114.266,114.279,114.257,114.267,931300003.0
2006-01-12 23:35:00,114.262,114.277,114.255,114.271,926600002.0
2006-01-12 23:40:00,114.272,114.293,114.264,114.28,935700005.0
2006-01-12 23:45:00,114.285,114.314,114.278,114.307,1323500004.0
2006-01-12 23:50:00,114.31,114.359,114.304,114.349,1100400006.0
2006-01-12 23:55:00,114.36,114.394,114.36,114.375,950400005.0
2006-01-13 00:00:00,114.377,114.412,114.364,114.368,1256899992.0
2006-01-13 00:05:00,114.372,114.372,114.32,114.342,1400600012.0
2006-01-13 00:10:00,114.35,114.389,114.333,114.381,1215500002.0
2006-01-13 00:15:00,114.387,114.387,114.338,114.375,1178300002.0
2006-01-13 00:20:00,114.377,114.47,114.367,114.446,1018900008.0
2006-01-13 00:25:00,114.455,114.465,114.401,114.411,1269300007.0
2006-01-13 00:30:00,114.413,114.483,114.413,114.424,1011800000.0
2006-01-13 00:35:00,114.426,114.488,114.422,114.485,1343800010.0
2006-01-13 00:40:00,114.492,114.506,114.479,114.503,1207100001.0
2006-01-13 00:45:00,114.51,114.56,114.496,114.56,1153900012.0
2006-01-13 00:50:00,114.569,114.571,114.537,114.54,1145800010.0
2006-01-13 00:55:00,114.538,114.572,114.536,114.572,1151599991.0
2006-01-13 01:00:00,114.565,114.571,114.542,114.552,1245699983.0
2006-01-13 01:05:00,114.558,114.58,114.544,114.57,1035400005.0
2006-01-13 01:10:00,114.574,114.574,114.535,114.55,1085899997.0
2006-01-13 01:15:00,114.555,114.555,114.54,114.55,1049400010.0
2006-01-13 01:20:00,114.55,114.593,114.542,114.564,993299999.0
2006-01-13 01:25:00,114.557,114.611,114.55,114.588,926600000.0
2006-01-13 01:30:00,114.58,114.655,114.58,114.65,1165699997.0
2006-01-13 01:35:00,114.652,114.679,114.635,114.668,1080899998.0
2006-01-13 01:40:00,114.671,114.676,114.638,114.645,1475899995.0
2006-01-13 01:45:00,114.643,114.649,114.578,114.582,1116299995.0
2006-01-13 01:50:00,114.563,114.588,114.544,114.565,1027199997.0
2006-01-13 01:55:00,114.564,114.585,114.546,114.565,1059899992.0
2006-01-13 02:00:00,114.568,114.65,114.568,114.604,1300200005.0
2006-01-13 02:05:00,114.61,114.631,114.589,114.608,1002900003.0
2006-01-13 02:10:00,114.6,114.607,114.558,114.569,1235599985.0
2006-01-13 02:15:00,114.568,114.591,114.552,114.58,1020600001.0
2006-01-13 02:20:00,114.583,114.607,114.527,114.535,1085800004.0
2006-01-13 02:25:00,114.537,114.564,114.531,114.551,1244599994.0
2006-01-13 02:30:00,114.554,114.601,114.53,114.601,1226300000.0
2006-01-13 02:35:00,114.608,114.642,114.589,114.642,1129799995.0
2006-01-13 02:40:00,114.652,114.662,114.607,114.614,1212899996.0
2006-01-13 02:45:00,114.61,114.63,114.595,114.622,1385100007.0
2006-01-13 02:50:00,114.615,114.658,114.61,114.648,1069699985.0
2006-01-13 02:55:00,114.655,114.686,114.638,114.66,911400007.0
2006-01-13 03:00:00,114.659,114.705,114.632,114.651,1304700006.0
2006-01-13 03:05:00,114.651,114.651,114.592,114.598,1346800003.0
2006-01-13 03:10:00,114.588,114.588,114.553,114.554,1237399999.0
2006-01-13 03:15:00,114.567,114.574,114.539,114.555,1009900006.0
2006-01-13 03:20:00,114.555,114.563,114.543,114.557,1193699995.0
2006-01-13 03:25:00,114.555,114.569,114.54,114.565,964299993.0
2006-01-13 03:30:00,114.555,114.57,114.524,114.53,1464500001.0
2006-01-13 03:35:00,114.525,114.562,114.52,114.562,1000699997.0
2006-01-13 03:40:00,114.561,114.605,114.559,114.602,1002500003.0
2006-01-13 03:45:00,114.607,114.616,114.595,114.6,1190100009.0
2006-01-13 03:50:00,114.607,114.618,114.597,114.618,949600004.0
2006-01-13 03:55:00,114.613,114.649,114.601,114.627,1233599991.0
2006-01-13 04:00:00,114.638,114.649,114.63,114.637,838600003.0
2006-01-13 04:05:00,114.637,114.646,114.632,114.638,1233899996.0
2006-01-13 04:10:00,114.64,114.665,114.635,114.664,1306700005.0
2006-01-13 04:15:00,114.663,114.663,114.644,114.655,1163000001.0
2006-01-13 04:20:00,114.647,114.66,114.555,114.565,1106600000.0
2006-01-13 04:25:00,114.56,114.575,114.516,114.534,1206599999.0
2006-01-13 04:30:00,114.526,114.529,114.479,114.512,1294600003.0
2006-01-13 04:35:00,114.514,114.522,114.5,114.513,824800002.0
2006-01-13 04:40:00,114.515,114.517,114.507,114.51,627799999.0
2006-01-13 04:45:00,114.515,114.517,114.488,114.49,1189100002.0
2006-01-13 04:50:00,114.484,114.523,114.475,114.523,995500013.0
2006-01-13 04:55:00,114.522,114.525,114.507,114.521,1011900001.0
2006-01-13 05:00:00,114.523,114.525,114.511,114.52,860900000.0
2006-01-13 05:05:00,114.524,114.571,114.523,114.565,1075300001.0
2006-01-13 05:10:00,114.566,114.576,114.56,114.574,985200005.0
2006-01-13 05:15:00,114.566,114.57,114.525,114.525,1196400010.0
2006-01-13 05:20:00,114.535,114.535,114.52,114.533,1207300001.0
2006-01-13 05:25:00,114.53,114.547,114.52,114.546,917099999.0
2006-01-13 05:30:00,114.555,114.574,114.55,114.561,1254800002.0
2006-01-13 05:35:00,114.568,114.617,114.566,114.606,1064400004.0
2006-01-13 05:40:00,114.602,114.605,114.585,114.6,1188299998.0
2006-01-13 05:45:00,114.602,114.613,114.59,114.607,808300001.0
2006-01-13 05:50:00,114.613,114.613,114.576,114.585,966700007.0
2006-01-13 05:55:00,114.585,114.585,114.547,114.57,1261400010.0
2006-01-13 06:00:00,114.572,114.594,114.569,114.57,1079500012.0
2006-01-13 06:05:00,114.574,114.574,114.557,114.571,1004000003.0
2006-01-13 06:10:00,114.572,114.572,114.545,114.568,1158100006.0
2006-01-13 06:15:00,114.57,114.572,114.55,114.569,539699998.0
2006-01-13 06:20:00,114.567,114.575,114.556,114.564,999999994.0
2006-01-13 06:25:00,114.568,114.596,114.566,114.59,775900000.0
2006-01-13 06:30:00,114.588,114.598,114.564,114.57,1389900006.0
2006-01-13 06:35:00,114.577,114.583,114.545,114.57,1173300008.0
2006-01-13 06:40:00,114.577,114.613,114.572,114.608,930100010.0
2006-01-13 06:45:00,114.605,114.618,114.592,114.602,691300003.0
2006-01-13 06:50:00,114.605,114.615,114.597,114.605,779200007.0
2006-01-13 06:55:00,114.6,114.613,114.593,114.613,918600007.0
2006-01-13 07:00:00,114.615,114.631,114.583,114.59,1181200004.0
2006-01-13 07:05:00,114.591,114.627,114.591,114.62,1197799996.0
2006-01-13 07:10:00,114.627,114.627,114.574,114.584,1270900005.0
2006-01-13 07:15:00,114.583,114.592,114.565,114.592,732600000.0
2006-01-13 07:20:00,114.598,114.62,114.597,114.6,917700001.0
2006-01-13 07:25:00,114.599,114.641,114.599,114.627,1072200001.0
2006-01-13 07:30:00,114.616,114.689,114.605,114.678,1004599998.0
2006-01-13 07:35:00,114.666,114.717,114.666,114.7,953599998.0
2006-01-13 07:40:00,114.692,114.713,114.644,114.675,919000008.0
2006-01-13 07:45:00,114.674,114.713,114.674,114.713,1328499990.0
2006-01-13 07:50:00,114.718,114.776,114.718,114.772,1004000007.0
2006-01-13 07:55:00,114.77,114.772,114.697,114.701,1037099988.0
2006-01-13 08:00:00,114.705,114.725,114.682,114.682,874699999.0
2006-01-13 08:05:00,114.693,114.725,114.693,114.722,1148599996.0
2006-01-13 08:10:00,114.722,114.725,114.605,114.617,1123000001.0
2006-01-13 08:15:00,114.611,114.611,114.562,114.572,1211900000.0
2006-01-13 08:20:00,114.575,114.627,114.575,114.619,853600001.0
2006-01-13 08:25:00,114.622,114.622,114.559,114.561,1284400004.0
2006-01-13 08:30:00,114.56,114.591,114.547,114.583,1120400006.0
2006-01-13 08:35:00,114.593,114.593,114.562,114.588,744100002.0
2006-01-13 08:40:00,114.593,114.593,114.546,114.548,1230700003.0
2006-01-13 08:45:00,114.552,114.574,114.552,114.56,1274599988.0
2006-01-13 08:50:00,114.559,114.577,114.503,114.554,1225199991.0
2006-01-13 08:55:00,114.548,114.557,114.487,114.492,886300008.0
2006-01-13 09:00:00,114.49,114.49,114.417,114.472,1197199991.0
2006-01-13 09:05:00,114.466,114.487,114.458,114.485,1395400002.0
2006-01-13 09:10:00,114.48,114.498,114.473,114.483,1459699996.0
2006-01-13 09:15:00,114.483,114.513,114.454,114.454,961599997.0
2006-01-13 09:20:00,114.454,114.492,114.441,114.447,991499993.0
2006-01-13 09:25:00,114.448,114.488,114.419,114.419,1025399992.0
2006-01-13 09:30:00,114.42,114.465,114.4,114.465,975200009.0
2006-01-13 09:35:00,114.465,114.493,114.455,114.47,1254400002.0
2006-01-13 09:40:00,114.482,114.55,114.482,114.535,1276700005.0
2006-01-13 09:45:00,114.535,114.544,114.506,114.517,1429999986.0
2006-01-13 09:50:00,114.518,114.536,114.497,114.497,1190399999.0
2006-01-13 09:55:00,114.505,114.52,114.476,114.476,1458799999.0
2006-01-13 10:00:00,114.467,114.478,114.458,114.473,930800001.0
2006-01-13 10:05:00,114.48,114.535,114.48,114.511,1099999999.0
2006-01-13 10:10:00,114.509,114.509,114.461,114.5,1033800008.0
2006-01-13 10:15:00,114.506,114.521,114.469,114.487,1273799996.0
2006-01-13 10:20:00,114.495,114.533,114.488,114.533,1151800008.0
2006-01-13 10:25:00,114.538,114.539,114.5,114.528,929099994.0
2006-01-13 10:30:00,114.533,114.541,114.505,114.528,1201200000.0
2006-01-13 10:35:00,114.542,114.57,114.537,114.557,1184000009.0
2006-01-13 10:40:00,114.551,114.551,114.471,114.488,1142500007.0
2006-01-13 10:45:00,114.505,114.518,114.494,114.497,1016799995.0
2006-01-13 10:50:00,114.492,114.496,114.465,114.476,1143700006.0
2006-01-13 10:55:00,114.466,114.51,114.457,114.465,1287499996.0
2006-01-13 11:00:00,114.476,114.49,114.424,114.429,1020400009.0
2006-01-13 11:05:00,114.426,114.44,114.361,114.363,1145400004.0
2006-01-13 11:10:00,114.373,114.441,114.373,114.427,1173999989.0
2006-01-13 11:15:00,114.429,114.482,114.429,114.433,1200200000.0
2006-01-13 11:20:00,114.437,114.473,114.42,114.465,1081400010.0
2006-01-13 11:25:00,114.461,114.47,114.415,114.44,718600001.0
2006-01-13 11:30:00,114.439,114.455,114.394,114.408,1092800000.0
2006-01-13 11:35:00,114.407,114.421,114.351,114.351,1145500001.0
2006-01-13 11:40:00,114.343,114.4,114.343,114.353,1152700002.0
2006-01-13 11:45:00,114.359,114.38,114.329,114.367,1140800002.0
2006-01-13 11:50:00,114.365,114.394,114.364,114.375,1414700001.0
2006-01-13 11:55:00,114.374,114.444,114.37,114.43,1277499995.0
2006-01-13 12:00:00,114.432,114.463,114.427,114.457,1298100008.0
2006-01-13 12:05:00,114.456,114.482,114.437,114.448,1314899993.0
2006-01-13 12:10:00,114.45,114.481,114.44,114.44,1266099994.0
2006-01-13 12:15:00,114.455,114.521,114.455,114.521,1380800013.0
2006-01-13 12:20:00,114.519,114.537,114.488,114.488,1205699990.0
2006-01-13 12:25:00,114.475,114.509,114.464,114.492,1125299989.0
2006-01-13 12:30:00,114.493,114.499,114.459,114.46,1002200007.0
2006-01-13 12:35:00,114.467,114.503,114.454,114.498,875200007.0
2006-01-13 12:40:00,114.503,114.526,114.488,114.494,1008800002.0
2006-01-13 12:45:00,114.508,114.51,114.479,114.497,1574799999.0
2006-01-13 12:50:00,114.494,114.541,114.49,114.533,843999998.0
2006-01-13 12:55:00,114.54,114.54,114.472,114.485,1118199998.0
2006-01-13 13:00:00,114.487,114.545,114.482,114.539,818000006.0
2006-01-13 13:05:00,114.543,114.596,114.543,114.596,951200015.0
2006-01-13 13:10:00,114.6,114.61,114.581,114.6,826499996.0
2006-01-13 13:15:00,114.598,114.602,114.567,114.567,1054799990.0
2006-01-13 13:20:00,114.569,114.591,114.56,114.572,1595500010.0
2006-01-13 13:25:00,114.566,114.574,114.545,114.567,795299999.0
2006-01-13 13:30:00,114.563,114.578,114.537,114.574,1554400006.0
2006-01-13 13:35:00,114.571,114.572,114.551,114.551,983400004.0
2006-01-13 13:40:00,114.557,114.564,114.541,114.56,1126300014.0
2006-01-13 13:45:00,114.557,114.572,114.544,114.544,1235400002.0
2006-01-13 13:50:00,114.544,114.544,114.505,114.54,1481299992.0
2006-01-13 13:55:00,114.552,114.565,114.525,114.525,1306500008.0
2006-01-13 14:00:00,114.53,114.561,114.525,114.558,1377600003.0
2006-01-13 14:05:00,114.556,114.571,114.543,114.554,906399999.0
2006-01-13 14:10:00,114.565,114.59,114.554,114.577,1007300009.0
2006-01-13 14:15:00,114.588,114.606,114.584,114.586,1530599983.0
2006-01-13 14:20:00,114.58,114.598,114.58,114.586,1148899993.0
2006-01-13 14:25:00,114.589,114.594,114.548,114.549,1078699996.0
2006-01-13 14:30:00,114.54,114.597,114.54,114.593,1006000004.0
2006-01-13 14:35:00,114.588,114.594,114.541,114.541,884899992.0
2006-01-13 14:40:00,114.538,114.561,114.512,114.557,1476400005.0
2006-01-13 14:45:00,114.56,114.577,114.56,114.567,650099999.0
2006-01-13 14:50:00,114.562,114.616,114.552,114.616,990299997.0
2006-01-13 14:55:00,114.629,114.705,114.629,114.694,1218100004.0
2006-01-13 15:00:00,114.698,114.706,114.655,114.66,982400002.0
2006-01-13 15:05:00,114.669,114.704,114.658,114.704,1407900001.0
2006-01-13 15:10:00,114.709,114.724,114.706,114.718,955800001.0
2006-01-13 15:15:00,114.713,114.728,114.655,114.655,1115699991.0
2006-01-13 15:20:00,114.649,114.649,114.584,114.608,1396499995.0
2006-01-13 15:25:00,114.608,114.61,114.506,114.538,840200009.0
2006-01-13 15:30:00,114.561,114.586,114.402,114.402,1287600004.0
2006-01-13 15:35:00,114.387,114.437,114.351,114.374,1302000009.0
2006-01-13 15:40:00,114.376,114.475,114.356,114.436,1270100003.0
2006-01-13 15:45:00,114.433,114.448,114.389,114.448,1420599996.0
2006-01-13 15:50:00,114.46,114.528,114.434,114.528,772200003.0
2006-01-13 15:55:00,114.548,114.548,114.467,114.502,1055599999.0
2006-01-13 16:00:00,114.509,114.55,114.503,114.503,1300000006.0
2006-01-13 16:05:00,114.502,114.522,114.482,114.491,1110200000.0
2006-01-13 16:10:00,114.492,114.529,114.462,114.529,1206400008.0
2006-01-13 16:15:00,114.533,114.613,114.533,114.611,1151200003.0
2006-01-13 16:20:00,114.625,114.728,114.625,114.72,1141899991.0
2006-01-13 16:25:00,114.715,114.715,114.604,114.631,1041999999.0
2006-01-13 16:30:00,114.636,114.689,114.612,114.612,1007400003.0
2006-01-13 16:35:00,114.612,114.612,114.564,114.606,1241400011.0
2006-01-13 16:40:00,114.612,114.617,114.524,114.556,1022999992.0
2006-01-13 16:45:00,114.562,114.565,114.497,114.533,1019900005.0
2006-01-13 16:50:00,114.542,114.574,114.511,114.524,1087099995.0
2006-01-13 16:55:00,114.523,114.579,114.52,114.579,1569199992.0
2006-01-13 17:00:00,114.591,114.597,114.516,114.523,911300003.0
2006-01-13 17:05:00,114.523,114.53,114.494,114.5,1321999991.0
2006-01-13 17:10:00,114.506,114.565,114.501,114.565,1214899992.0
2006-01-13 17:15:00,114.563,114.563,114.528,114.528,1174599995.0
2006-01-13 17:20:00,114.537,114.55,114.521,114.528,722299999.0
2006-01-13 17:25:00,114.538,114.58,114.53,114.57,1096300006.0
2006-01-13 17:30:00,114.571,114.576,114.527,114.533,684600005.0
2006-01-13 17:35:00,114.538,114.561,114.422,114.432,993899998.0
2006-01-13 17:40:00,114.428,114.448,114.358,114.385,1450200005.0
2006-01-13 17:45:00,114.388,114.388,114.185,114.252,1418600004.0
2006-01-13 17:50:00,114.25,114.28,114.226,114.26,1440399994.0
2006-01-13 17:55:00,114.251,114.389,114.232,114.378,1255400003.0
2006-01-13 18:00:00,114.362,114.5,114.362,114.47,6753899981.0
2006-01-13 18:05:00,114.49,114.49,114.42,114.46,8121999975.0
2006-01-13 18:10:00,114.47,114.51,114.405,114.45,9311299990.0
2006-01-13 18:15:00,114.44,114.456,114.35,114.35,10106799980.0
2006-01-13 18:20:00,114.34,114.4,114.32,114.36,8011999960.0
2006-01-13 18:25:00,114.37,114.419,114.321,114.37,10199100007.0
2006-01-13 18:30:00,114.377,114.442,114.37,114.39,8399800038.0
2006-01-13 18:35:00,114.4,114.41,114.305,114.347,6493600007.0
2006-01-13 18:40:00,114.347,114.347,114.262,114.262,7488600014.0
2006-01-13 18:45:00,114.258,114.293,114.208,114.293,6157500005.0
2006-01-13 18:50:00,114.3,114.387,114.253,114.387,8929800009.0
2006-01-13 18:55:00,114.392,114.461,114.391,114.418,6718199981.0
2006-01-13 19:00:00,114.43,114.483,114.406,114.48,4881600004.0
2006-01-13 19:05:00,114.468,114.468,114.22,114.447,5941100006.0
2006-01-13 19:10:00,114.447,114.488,114.43,114.43,3813000002.0
2006-01-13 19:15:00,114.417,114.417,114.322,114.339,5992000041.0
2006-01-13 19:20:00,114.34,114.379,114.15,114.35,5852899977.0
2006-01-13 19:25:00,114.345,114.379,114.17,114.357,7007000029.0
2006-01-13 19:30:00,114.353,114.396,114.352,114.383,5859900005.0
2006-01-13 19:35:00,114.388,114.401,114.245,114.273,4055399987.0
2006-01-13 19:40:00,114.279,114.31,114.218,114.256,4374400009.0
2006-01-13 19:45:00,114.251,114.271,114.219,114.245,4899399986.0
2006-01-13 19:50:00,114.242,114.261,114.228,114.25,4909499999.0
2006-01-13 19:55:00,114.238,114.238,114.162,114.188,4278500019.0
2006-01-13 20:00:00,114.192,114.24,114.177,114.225,3734500013.0
2006-01-13 20:05:00,114.22,114.236,114.212,114.219,5396400013.0
2006-01-13 20:10:00,114.222,114.25,114.158,114.158,5843900012.0
2006-01-13 20:15:00,114.147,114.161,114.135,114.155,4673800000.0
2006-01-13 20:20:00,114.15,114.163,114.135,114.14,5013900026.0
2006-01-13 20:25:00,114.148,114.191,114.14,114.171,4572399984.0
2006-01-13 20:30:00,114.27,114.3,114.175,114.192,3031400002.0
2006-01-13 20:35:00,114.192,114.208,114.167,114.192,3705899996.0
2006-01-13 20:40:00,114.28,114.28,114.167,114.215,6074300015.0
2006-01-13 20:45:00,114.217,114.267,114.205,114.228,7529900023.0
2006-01-13 20:50:00,114.232,114.261,114.218,114.219,4543100010.0
2006-01-13 20:55:00,114.214,114.219,114.18,114.2,8163099935.0
2006-01-13 21:00:00,114.195,114.205,114.18,114.204,5457399967.0
2006-01-13 21:05:00,114.205,114.205,114.185,114.202,4308800018.0
2006-01-13 21:10:00,114.205,114.253,114.195,114.248,3633599998.0
2006-01-13 21:15:00,114.252,114.27,114.246,114.263,6919000014.0
2006-01-13 21:20:00,114.264,114.273,114.252,114.26,6240499993.0
2006-01-13 21:25:00,114.265,114.273,114.239,114.245,4462199979.0
2006-01-13 21:30:00,114.253,114.317,114.253,114.309,2984399997.0
2006-01-13 21:35:00,114.317,114.323,114.269,114.27,2117000002.0
2006-01-13 21:40:00,114.262,114.262,114.236,114.25,4370600015.0
2006-01-13 21:45:00,114.249,114.25,114.209,114.235,3222100011.0
2006-01-13 21:50:00,114.235,114.242,114.182,114.193,1881199999.0
2006-01-13 21:55:00,114.191,114.191,114.168,114.179,1813600008.0
2006-01-13 22:00:00,114.188,114.231,114.188,114.22,3845600010.0
2006-01-13 22:05:00,114.223,114.225,114.196,114.2,1310099999.0
2006-01-13 22:10:00,114.205,114.224,114.197,114.202,1433300004.0
2006-01-13 22:15:00,114.205,114.247,114.191,114.223,1955099999.0
2006-01-13 22:20:00,114.22,114.259,114.207,114.236,1060300002.0
2006-01-13 22:25:00,114.24,114.258,114.223,114.223,2157600005.0
2006-01-13 22:30:00,114.232,114.252,114.232,114.239,2545099990.0
2006-01-13 22:35:00,114.242,114.253,114.235,114.24,1446000000.0
2006-01-13 22:40:00,114.239,114.239,114.219,114.232,1804499991.0
2006-01-13 22:45:00,114.242,114.245,114.171,114.183,1962599995.0
2006-01-13 22:50:00,114.186,114.247,114.186,114.247,1974000012.0
2006-01-13 22:55:00,114.249,114.253,114.22,114.22,1445099995.0
2006-01-13 23:00:00,114.212,114.234,114.192,114.192,909400003.0
2006-01-13 23:05:00,114.204,114.218,114.192,114.192,1003600005.0
2006-01-13 23:10:00,114.196,114.213,114.187,114.199,1166600000.0
2006-01-13 23:15:00,114.193,114.205,114.189,114.199,937000009.0
2006-01-13 23:20:00,114.2,114.207,114.195,114.2,1021100007.0
2006-01-13 23:25:00,114.205,114.206,114.19,114.196,1361400005.0
2006-01-13 23:30:00,114.2,114.207,114.178,114.192,911500000.0
2006-01-13 23:35:00,114.19,114.213,114.181,114.213,1007400001.0
2006-01-13 23:40:00,114.212,114.26,114.209,114.259,967500001.0
2006-01-13 23:45:00,114.271,114.286,114.254,114.265,953700009.0
2006-01-13 23:50:00,114.26,114.264,114.169,114.169,1025300000.0
2006-01-13 23:55:00,114.174,114.181,114.145,114.145,828600009.0
2006-01-16 00:00:00,114.168,114.206,114.156,114.182,1275799999.0
2006-01-16 00:05:00,114.195,114.216,114.175,114.187,1099200012.0
2006-01-16 00:10:00,114.192,114.206,114.166,114.185,1381299990.0
2006-01-16 00:15:00,114.197,114.247,114.175,114.22,1261700001.0
2006-01-16 00:20:00,114.215,114.23,114.196,114.212,1248799991.0
2006-01-16 00:25:00,114.209,114.257,114.205,114.256,1297199990.0
2006-01-16 00:30:00,114.262,114.262,114.188,114.209,900700001.0
2006-01-16 00:35:00,114.204,114.206,114.172,114.176,1230400003.0
2006-01-16 00:40:00,114.176,114.176,114.149,114.15,1125400002.0
2006-01-16 00:45:00,114.147,114.147,114.105,114.134,890400010.0
2006-01-16 00:50:00,114.139,114.151,114.125,114.135,815500007.0
2006-01-16 00:55:00,114.128,114.132,114.084,114.088,958500006.0
2006-01-16 01:00:00,114.083,114.105,114.083,114.094,1037700001.0
2006-01-16 01:05:00,114.091,114.099,114.085,114.092,907300000.0
2006-01-16 01:10:00,114.095,114.095,114.082,114.082,916999993.0
2006-01-16 01:15:00,114.08,114.104,114.058,114.062,1187299992.0
2006-01-16 01:20:00,114.053,114.078,114.048,114.053,1112700002.0
2006-01-16 01:25:00,114.051,114.063,114.022,114.027,1112599989.0
2006-01-16 01:30:00,114.027,114.027,113.969,113.969,1120400007.0
2006-01-16 01:35:00,113.968,113.968,113.844,113.844,1067799996.0
2006-01-16 01:40:00,113.841,113.89,113.827,113.89,1402799998.0
2006-01-16 01:45:00,113.892,113.899,113.842,113.842,1169499989.0
2006-01-16 01:50:00,113.813,113.825,113.768,113.795,1145700009.0
2006-01-16 01:55:00,113.802,113.862,113.796,113.847,1078900001.0
2006-01-16 02:00:00,113.848,113.925,113.842,113.906,1003699998.0
2006-01-16 02:05:00,113.898,113.939,113.885,113.93,1091400001.0
2006-01-16 02:10:00,113.926,113.926,113.851,113.881,1271199998.0
2006-01-16 02:15:00,113.889,113.921,113.882,113.917,1324600012.0
2006-01-16 02:20:00,113.918,113.961,113.901,113.907,1039499998.0
2006-01-16 02:25:00,113.905,113.905,113.851,113.87,841599998.0
2006-01-16 02:30:00,113.874,113.874,113.85,113.87,1089799999.0
2006-01-16 02:35:00,113.864,113.899,113.859,113.896,756099997.0
2006-01-16 02:40:00,113.902,113.91,113.872,113.886,1291100010.0
2006-01-16 02:45:00,113.884,113.923,113.881,113.905,1254599996.0
2006-01-16 02:50:00,113.901,113.937,113.883,113.904,1145600003.0
2006-01-16 02:55:00,113.908,113.954,113.898,113.94,1273000012.0
2006-01-16 03:00:00,113.935,113.951,113.924,113.93,1190799998.0
2006-01-16 03:05:00,113.922,113.923,113.875,113.883,1173299998.0
2006-01-16 03:10:00,113.882,113.907,113.873,113.905,973099989.0
2006-01-16 03:15:00,113.91,113.951,113.889,113.911,1268300006.0
2006-01-16 03:20:00,113.918,113.954,113.907,113.947,1093999999.0
2006-01-16 03:25:00,113.94,113.991,113.918,113.972,942799997.0
2006-01-16 03:30:00,113.961,114.035,113.961,114.019,1184700001.0
2006-01-16 03:35:00,114.017,114.043,114.006,114.006,899899999.0
2006-01-16 03:40:00,114.005,114.023,113.987,114.009,861999994.0
2006-01-16 03:45:00,114.007,114.022,113.999,114.008,1208900011.0
2006-01-16 03:50:00,114.017,114.036,114.006,114.036,1277499996.0
2006-01-16 03:55:00,114.034,114.063,114.032,114.047,912300007.0
2006-01-16 04:00:00,114.045,114.059,114.025,114.054,1060000001.0
2006-01-16 04:05:00,114.058,114.095,114.058,114.077,1471300006.0
2006-01-16 04:10:00,114.075,114.085,114.043,114.062,1330399998.0
2006-01-16 04:15:00,114.064,114.113,114.053,114.113,924900010.0
2006-01-16 04:20:00,114.112,114.14,114.109,114.11,1141600005.0
2006-01-16 04:25:00,114.101,114.112,114.092,114.097,1218300006.0
2006-01-16 04:30:00,114.09,114.095,114.073,114.078,1042600009.0
2006-01-16 04:35:00,114.079,114.105,114.078,114.105,1030799988.0
2006-01-16 04:40:00,114.118,114.127,114.083,114.089,862300001.0
2006-01-16 04:45:00,114.095,114.097,114.069,114.08,1185700008.0
2006-01-16 04:50:00,114.079,114.123,114.079,114.123,997799988.0
2006-01-16 04:55:00,114.128,114.155,114.124,114.153,667400006.0
2006-01-16 05:00:00,114.154,114.154,114.133,114.133,890800000.0
2006-01-16 05:05:00,114.134,114.152,114.116,114.125,973400001.0
2006-01-16 05:10:00,114.119,114.119,114.093,114.107,754299992.0
2006-01-16 05:15:00,114.098,114.115,114.078,114.083,982200011.0
2006-01-16 05:20:00,114.088,114.103,114.067,114.094,1083100001.0
2006-01-16 05:25:00,114.097,114.13,114.096,114.122,1134999988.0
2006-01-16 05:30:00,114.128,114.157,114.125,114.148,1583900003.0
2006-01-16 05:35:00,114.155,114.155,114.135,114.153,1084399997.0
2006-01-16 05:40:00,114.153,114.173,114.14,114.154,1111400004.0
2006-01-16 05:45:00,114.155,114.164,114.132,114.135,1130899993.0
2006-01-16 05:50:00,114.139,114.153,114.13,114.153,1209599991.0
2006-01-16 05:55:00,114.155,114.31,114.147,114.275,1300200012.0
2006-01-16 06:00:00,114.258,114.283,114.252,114.265,849100007.0
2006-01-16 06:05:00,114.278,114.28,114.234,114.237,1010699991.0
2006-01-16 06:10:00,114.233,114.277,114.227,114.269,1188200010.0
2006-01-16 06:15:00,114.275,114.317,114.256,114.261,1002099993.0
2006-01-16 06:20:00,114.258,114.266,114.214,114.228,879999998.0
2006-01-16 06:25:00,114.227,114.234,114.204,114.21,1315600007.0
2006-01-16 06:30:00,114.214,114.234,114.199,114.23,1159400016.0
2006-01-16 06:35:00,114.237,114.26,114.229,114.259,1312400005.0
2006-01-16 06:40:00,114.27,114.322,114.27,114.289,895499999.0
2006-01-16 06:45:00,114.285,114.301,114.274,114.3,1240899998.0
2006-01-16 06:50:00,114.302,114.322,114.284,114.288,1215699998.0
2006-01-16 06:55:00,114.282,114.293,114.276,114.293,1122899999.0
2006-01-16 07:00:00,114.282,114.291,114.265,114.279,1025299999.0
2006-01-16 07:05:00,114.28,114.285,114.265,114.28,1399899998.0
2006-01-16 07:10:00,114.275,114.31,114.251,114.309,1042100008.0
2006-01-16 07:15:00,114.312,114.378,114.303,114.358,1341700004.0
2006-01-16 07:20:00,114.352,114.387,114.338,114.368,1060200002.0
2006-01-16 07:25:00,114.366,114.383,114.353,114.382,1112000003.0
2006-01-16 07:30:00,114.375,114.422,114.352,114.422,1214900001.0
2006-01-16 07:35:00,114.414,114.467,114.414,114.433,762800009.0
2006-01-16 07:40:00,114.438,114.445,114.373,114.387,1312899991.0
2006-01-16 07:45:00,114.385,114.39,114.342,114.353,1093399998.0
2006-01-16 07:50:00,114.348,114.374,114.348,114.37,991200002.0
2006-01-16 07:55:00,114.375,114.375,114.343,114.345,1094199986.0
2006-01-16 08:00:00,114.342,114.382,114.332,114.378,1045299992.0
2006-01-16 08:05:00,114.393,114.428,114.393,114.417,1143500001.0
2006-01-16 08:10:00,114.408,114.41,114.366,114.39,984399999.0
2006-01-16 08:15:00,114.39,114.39,114.362,114.367,961800007.0
2006-01-16 08:20:00,114.362,114.379,114.36,114.362,889600004.0
2006-01-16 08:25:00,114.367,114.375,114.351,114.358,805500009.0
2006-01-16 08:30:00,114.357,114.377,114.357,114.368,1258699986.0
2006-01-16 08:35:00,114.375,114.401,114.37,114.391,897100004.0
2006-01-16 08:40:00,114.393,114.394,114.36,114.369,1488599996.0
2006-01-16 08:45:00,114.368,114.379,114.36,114.366,1012500009.0
2006-01-16 08:50:00,114.367,114.405,114.365,114.402,1124199983.0
2006-01-16 08:55:00,114.391,114.396,114.342,114.342,994800002.0
2006-01-16 09:00:00,114.345,114.386,114.335,114.38,912500000.0
2006-01-16 09:05:00,114.394,114.394,114.353,114.368,1180700003.0
2006-01-16 09:10:00,114.358,114.397,114.355,114.379,922500010.0
2006-01-16 09:15:00,114.374,114.423,114.364,114.42,1109199989.0
2006-01-16 09:20:00,114.427,114.468,114.423,114.425,1094900004.0
2006-01-16 09:25:00,114.428,114.442,114.36,114.369,1145500006.0
2006-01-16 09:30:00,114.376,114.417,114.376,114.389,1130800004.0
2006-01-16 09:35:00,114.391,114.396,114.37,114.37,775000001.0
2006-01-16 09:40:00,114.373,114.373,114.329,114.33,1286800008.0
2006-01-16 09:45:00,114.329,114.336,114.3,114.335,1048900004.0
2006-01-16 09:50:00,114.33,114.337,114.295,114.295,945000000.0
2006-01-16 09:55:00,114.3,114.305,114.281,114.305,730699993.0
2006-01-16 10:00:00,114.308,114.352,114.299,114.348,1138800002.0
2006-01-16 10:05:00,114.352,114.352,114.323,114.335,1100899994.0
2006-01-16 10:10:00,114.338,114.347,114.306,114.328,1094100018.0
2006-01-16 10:15:00,114.328,114.337,114.313,114.331,1623300003.0
2006-01-16 10:20:00,114.34,114.366,114.31,114.366,1183300000.0
2006-01-16 10:25:00,114.373,114.393,114.364,114.393,849100008.0
2006-01-16 10:30:00,114.402,114.42,114.369,114.37,1021100008.0
2006-01-16 10:35:00,114.365,114.373,114.334,114.368,1208999998.0
2006-01-16 10:40:00,114.37,114.448,114.369,114.427,1345799994.0
2006-01-16 10:45:00,114.432,114.472,114.432,114.457,960699992.0
2006-01-16 10:50:00,114.453,114.454,114.427,114.429,1167999997.0
2006-01-16 10:55:00,114.427,114.44,114.415,114.427,1310299990.0
2006-01-16 11:00:00,114.432,114.559,114.422,114.545,1334200023.0
2006-01-16 11:05:00,114.543,114.609,114.537,114.594,1344199998.0
2006-01-16 11:10:00,114.598,114.607,114.56,114.573,1475900009.0
2006-01-16 11:15:00,114.574,114.593,114.56,114.56,973499986.0
2006-01-16 11:20:00,114.563,114.579,114.543,114.548,1007700004.0
2006-01-16 11:25:00,114.544,114.558,114.533,114.545,987300001.0
2006-01-16 11:30:00,114.548,114.643,114.54,114.643,1019499997.0
2006-01-16 11:35:00,114.655,114.667,114.629,114.643,1058700013.0
2006-01-16 11:40:00,114.641,114.645,114.576,114.598,1228199994.0
2006-01-16 11:45:00,114.608,114.636,114.602,114.611,1397999999.0
2006-01-16 11:50:00,114.615,114.625,114.599,114.606,1188199999.0
2006-01-16 11:55:00,114.601,114.601,114.545,114.588,998899996.0
2006-01-16 12:00:00,114.595,114.612,114.58,114.58,1197700015.0
2006-01-16 12:05:00,114.58,114.601,114.575,114.583,1115099999.0
2006-01-16 12:10:00,114.579,114.673,114.571,114.661,1305800005.0
2006-01-16 12:15:00,114.667,114.691,114.594,114.597,1334800012.0
2006-01-16 12:20:00,114.59,114.645,114.581,114.615,1320100008.0
2006-01-16 12:25:00,114.608,114.615,114.595,114.599,1175999994.0
2006-01-16 12:30:00,114.6,114.606,114.585,114.592,1136299998.0
2006-01-16 12:35:00,114.597,114.62,114.594,114.6,1224000010.0
2006-01-16 12:40:00,114.605,114.605,114.581,114.583,1184300004.0
2006-01-16 12:45:00,114.598,114.605,114.58,114.58,1490899993.0
2006-01-16 12:50:00,114.575,114.615,114.575,114.615,1031199997.0
2006-01-16 12:55:00,114.63,114.63,114.585,114.607,1410200010.0
2006-01-16 13:00:00,114.612,114.616,114.591,114.607,844500009.0
2006-01-16 13:05:00,114.61,114.615,114.591,114.595,817500005.0
2006-01-16 13:10:00,114.607,114.623,114.592,114.618,1151100003.0
2006-01-16 13:15:00,114.619,114.639,114.614,114.621,1157800011.0
2006-01-16 13:20:00,114.624,114.664,114.624,114.649,1098599998.0
2006-01-16 13:25:00,114.653,114.668,114.647,114.665,789800008.0
2006-01-16 13:30:00,114.665,114.673,114.657,114.672,1103599989.0
2006-01-16 13:35:00,114.675,114.741,114.675,114.713,1249400003.0
2006-01-16 13:40:00,114.716,114.723,114.685,114.699,1395100000.0
2006-01-16 13:45:00,114.704,114.767,114.704,114.739,1208599997.0
2006-01-16 13:50:00,114.743,114.743,114.673,114.69,899099998.0
2006-01-16 13:55:00,114.687,114.714,114.667,114.667,1236800009.0
2006-01-16 14:00:00,114.67,114.733,114.664,114.733,1178799988.0
2006-01-16 14:05:00,114.733,114.733,114.643,114.655,895200002.0
2006-01-16 14:10:00,114.661,114.715,114.643,114.703,855899999.0
2006-01-16 14:15:00,114.711,114.715,114.682,114.682,1235800004.0
2006-01-16 14:20:00,114.675,114.685,114.665,114.665,1057000014.0
2006-01-16 14:25:00,114.67,114.678,114.662,114.675,1160599993.0
2006-01-16 14:30:00,114.67,114.689,114.66,114.683,820699988.0
2006-01-16 14:35:00,114.682,114.737,114.674,114.727,1043199999.0
2006-01-16 14:40:00,114.725,114.767,114.725,114.749,1200400005.0
2006-01-16 14:45:00,114.749,114.762,114.731,114.746,1226900003.0
2006-01-16 14:50:00,114.75,114.759,114.74,114.752,792599995.0
2006-01-16 14:55:00,114.759,114.764,114.744,114.75,1121100011.0
2006-01-16 15:00:00,114.747,114.757,114.738,114.757,1006399999.0
2006-01-16 15:05:00,114.767,114.77,114.743,114.756,744000006.0
2006-01-16 15:10:00,114.76,114.981,114.76,114.95,1502199989.0
2006-01-16 15:15:00,114.936,115.082,114.936,114.987,1106000001.0
2006-01-16 15:20:00,114.984,114.984,114.863,114.903,1860200003.0
2006-01-16 15:25:00,114.903,114.946,114.874,114.905,952499997.0
2006-01-16 15:30:00,114.91,114.917,114.859,114.9,1248599999.0
2006-01-16 15:35:00,114.897,114.941,114.882,114.922,1206700006.0
2006-01-16 15:40:00,114.929,114.929,114.882,114.899,1122699990.0
2006-01-16 15:45:00,114.9,114.9,114.864,114.875,1176899995.0
2006-01-16 15:50:00,114.877,114.922,114.873,114.901,875500000.0
2006-01-16 15:55:00,114.904,114.928,114.896,114.896,1064500001.0
2006-01-16 16:00:00,114.901,114.925,114.899,114.902,913400001.0
2006-01-16 16:05:00,114.905,114.925,114.9,114.907,932099991.0
2006-01-16 16:10:00,114.915,114.918,114.859,114.865,1033500006.0
2006-01-16 16:15:00,114.87,114.91,114.87,114.895,930799998.0
2006-01-16 16:20:00,114.891,114.891,114.833,114.858,1108800004.0
2006-01-16 16:25:00,114.868,114.938,114.868,114.929,1150700001.0
2006-01-16 16:30:00,114.919,114.93,114.899,114.925,888800001.0
2006-01-16 16:35:00,114.928,114.938,114.905,114.919,1279500009.0
2006-01-16 16:40:00,114.921,114.936,114.898,114.9,702300007.0
2006-01-16 16:45:00,114.893,114.893,114.865,114.871,985600008.0
2006-01-16 16:50:00,114.872,114.918,114.866,114.908,958000000.0
2006-01-16 16:55:00,114.898,114.964,114.898,114.964,1164500005.0
2006-01-16 17:00:00,114.968,114.989,114.94,114.98,1143899992.0
2006-01-16 17:05:00,114.982,114.99,114.942,114.945,1000300005.0
2006-01-16 17:10:00,114.95,114.981,114.935,114.969,1475799990.0
2006-01-16 17:15:00,114.953,114.953,114.904,114.915,1104900016.0
2006-01-16 17:20:00,114.923,114.959,114.923,114.955,933300014.0
2006-01-16 17:25:00,114.957,114.973,114.931,114.937,827999984.0
2006-01-16 17:30:00,114.923,114.923,114.89,114.89,1190400005.0
2006-01-16 17:35:00,114.89,114.928,114.89,114.919,1040099997.0
2006-01-16 17:40:00,114.908,114.959,114.9,114.94,1088400003.0
2006-01-16 17:45:00,114.932,114.958,114.932,114.945,960400004.0
2006-01-16 17:50:00,114.946,114.957,114.92,114.926,1204200006.0
2006-01-16 17:55:00,114.918,114.935,114.908,114.915,1218799990.0
2006-01-16 18:00:00,114.893,114.99,114.893,114.96,5434799959.0
2006-01-16 18:05:00,114.95,114.96,114.93,114.93,8765999930.0
2006-01-16 18:10:00,114.94,114.94,114.874,114.878,5521999970.0
2006-01-16 18:15:00,114.917,114.923,114.901,114.902,3841899993.0
2006-01-16 18:20:00,114.91,114.93,114.91,114.91,3618000020.0
2006-01-16 18:25:00,114.868,114.9,114.865,114.9,3687500002.0
2006-01-16 18:30:00,114.923,114.945,114.87,114.918,10258499964.0
2006-01-16 18:35:00,114.89,114.922,114.88,114.916,6429500034.0
2006-01-16 18:40:00,114.92,114.96,114.918,114.92,6707199970.0
2006-01-16 18:45:00,114.918,114.961,114.909,114.942,5941400009.0
2006-01-16 18:50:00,114.86,114.957,114.86,114.953,8587799997.0
2006-01-16 18:55:00,114.95,114.97,114.931,114.97,6888900013.0
2006-01-16 19:00:00,114.969,114.975,114.949,114.953,5200500014.0
2006-01-16 19:05:00,114.945,114.945,114.918,114.924,5802300004.0
2006-01-16 19:10:00,114.922,114.925,114.913,114.917,3914900006.0
2006-01-16 19:15:00,114.918,114.928,114.875,114.882,6526200020.0
2006-01-16 19:20:00,114.882,114.91,114.882,114.888,4454500017.0
2006-01-16 19:25:00,114.885,114.91,114.882,114.885,6975700046.0
2006-01-16 19:30:00,114.882,114.901,114.859,114.869,6207800014.0
2006-01-16 19:35:00,114.873,114.88,114.854,114.872,3925900005.0
2006-01-16 19:40:00,114.872,114.872,114.846,114.862,4149099999.0
2006-01-16 19:45:00,114.867,114.881,114.847,114.855,4655100010.0
2006-01-16 19:50:00,114.853,114.891,114.84,114.889,5104099986.0
2006-01-16 19:55:00,114.89,114.902,114.88,114.893,4134199980.0
2006-01-16 20:00:00,114.895,114.925,114.894,114.917,3459999989.0
2006-01-16 20:05:00,114.908,114.915,114.865,114.87,5487699975.0
2006-01-16 20:10:00,114.875,114.88,114.867,114.875,4660799999.0
2006-01-16 20:15:00,114.875,114.877,114.865,114.875,4375900019.0
2006-01-16 20:20:00,114.87,114.888,114.865,114.877,5632199993.0
2006-01-16 20:25:00,114.885,114.897,114.88,114.88,4183899989.0
2006-01-16 20:30:00,114.87,114.873,114.84,114.845,2806100005.0
2006-01-16 20:35:00,114.845,114.865,114.84,114.865,3776600000.0
2006-01-16 20:40:00,114.87,114.877,114.857,114.87,5485799995.0
2006-01-16 20:45:00,114.87,114.875,114.86,114.865,7179399998.0
2006-01-16 20:50:00,114.864,114.873,114.861,114.867,4473300016.0
2006-01-16 20:55:00,114.867,114.882,114.858,114.874,3963299984.0
2006-01-16 21:00:00,114.875,114.883,114.865,114.877,5786300002.0
2006-01-16 21:05:00,114.875,114.904,114.87,114.9,4270400029.0
2006-01-16 21:10:00,114.902,114.905,114.884,114.896,3719499995.0
2006-01-16 21:15:00,114.895,114.913,114.89,114.907,6337700000.0
2006-01-16 21:20:00,114.905,114.915,114.888,114.89,7395899997.0
2006-01-16 21:25:00,114.89,114.902,114.862,114.862,4716399998.0
2006-01-16 21:30:00,114.864,114.869,114.85,114.85,3203299996.0
2006-01-16 21:35:00,114.853,114.865,114.845,114.855,2166200009.0
2006-01-16 21:40:00,114.855,114.858,114.842,114.855,4665100004.0
2006-01-16 21:45:00,114.854,114.865,114.845,114.865,3499299998.0
2006-01-16 21:50:00,114.865,114.868,114.854,114.857,1967900009.0
2006-01-16 21:55:00,114.853,114.855,114.845,114.85,1495500009.0
2006-01-16 22:00:00,114.85,114.875,114.847,114.872,3946100002.0
2006-01-16 22:05:00,114.878,114.879,114.86,114.875,1227099999.0
2006-01-16 22:10:00,114.88,114.88,114.854,114.855,1644299993.0
2006-01-16 22:15:00,114.86,114.868,114.855,114.865,2270200007.0
2006-01-16 22:20:00,114.865,114.878,114.86,114.868,1149300005.0
2006-01-16 22:25:00,114.875,114.875,114.839,114.839,1613699998.0
2006-01-16 22:30:00,114.845,114.856,114.84,114.845,2363999992.0
2006-01-16 22:35:00,114.85,114.854,114.838,114.845,1919400010.0
2006-01-16 22:40:00,114.845,114.852,114.838,114.848,1370799994.0
2006-01-16 22:45:00,114.855,114.855,114.833,114.845,1570999997.0
2006-01-16 22:50:00,114.838,114.85,114.831,114.845,1631499999.0
2006-01-16 22:55:00,114.845,114.855,114.83,114.835,2016500015.0
2006-01-16 23:00:00,114.85,114.862,114.835,114.852,914300001.0
2006-01-16 23:05:00,114.857,114.863,114.852,114.855,888899992.0
2006-01-16 23:10:00,114.855,114.863,114.848,114.853,1208600000.0
2006-01-16 23:15:00,114.853,114.864,114.85,114.858,999099999.0
2006-01-16 23:20:00,114.86,114.872,114.854,114.87,931900000.0
2006-01-16 23:25:00,114.874,114.874,114.862,114.865,1127700007.0
2006-01-16 23:30:00,114.867,114.874,114.855,114.866,1133000007.0
2006-01-16 23:35:00,114.868,114.887,114.862,114.881,962399998.0
2006-01-16 23:40:00,114.883,114.919,114.883,114.909,941199999.0
2006-01-16 23:45:00,114.918,114.926,114.905,114.91,860100007.0
2006-01-16 23:50:00,114.907,114.924,114.905,114.918,973099999.0
2006-01-16 23:55:00,114.925,114.941,114.919,114.925,855300003.0
2006-01-17 00:00:00,114.938,114.967,114.933,114.955,1709300006.0
2006-01-17 00:05:00,114.958,114.995,114.944,114.963,1268900007.0
2006-01-17 00:10:00,114.963,114.98,114.932,114.966,1353800001.0
2006-01-17 00:15:00,114.98,114.986,114.945,114.97,1468700011.0
2006-01-17 00:20:00,114.977,115.035,114.966,115.026,1196499991.0
2006-01-17 00:25:00,115.033,115.082,114.996,115.047,1129300005.0
2006-01-17 00:30:00,115.049,115.056,115.03,115.04,1393700007.0
2006-01-17 00:35:00,115.038,115.067,115.024,115.067,1223599994.0
2006-01-17 00:40:00,115.092,115.151,115.092,115.125,1218199991.0
2006-01-17 00:45:00,115.132,115.132,115.101,115.113,981100002.0
2006-01-17 00:50:00,115.11,115.116,115.09,115.11,842700007.0
2006-01-17 00:55:00,115.112,115.118,115.096,115.107,972499995.0
2006-01-17 01:00:00,115.107,115.145,115.095,115.145,1340400005.0
2006-01-17 01:05:00,115.147,115.157,115.101,115.112,1013900003.0
2006-01-17 01:10:00,115.111,115.111,115.085,115.1,985000003.0
2006-01-17 01:15:00,115.105,115.171,115.097,115.171,1329199986.0
2006-01-17 01:20:00,115.171,115.175,115.142,115.142,1126300005.0
2006-01-17 01:25:00,115.144,115.153,115.029,115.063,998200003.0
2006-01-17 01:30:00,115.058,115.065,115.035,115.04,1072899992.0
2006-01-17 01:35:00,115.047,115.051,115.005,115.013,1331899994.0
2006-01-17 01:40:00,115.013,115.02,114.986,115.019,1128500000.0
2006-01-17 01:45:00,115.02,115.083,115.013,115.083,1299399996.0
2006-01-17 01:50:00,115.083,115.132,115.083,115.088,1084600005.0
2006-01-17 01:55:00,115.098,115.101,115.047,115.059,1389400018.0
2006-01-17 02:00:00,115.064,115.113,115.011,115.031,1040699998.0
2006-01-17 02:05:00,115.041,115.064,114.998,115.005,1213299998.0
2006-01-17 02:10:00,114.995,115.101,114.985,115.08,1294899996.0
2006-01-17 02:15:00,115.086,115.133,115.054,115.129,1061799999.0
2006-01-17 02:20:00,115.127,115.193,115.121,115.158,842199992.0
2006-01-17 02:25:00,115.143,115.143,115.086,115.092,1104400012.0
2006-01-17 02:30:00,115.105,115.139,115.105,115.108,1232100002.0
2006-01-17 02:35:00,115.103,115.141,115.088,115.116,1376000003.0
2006-01-17 02:40:00,115.118,115.147,115.118,115.127,1119199994.0
2006-01-17 02:45:00,115.12,115.14,115.118,115.135,1066099997.0
2006-01-17 02:50:00,115.13,115.207,115.129,115.198,1280199997.0
2006-01-17 02:55:00,115.189,115.248,115.161,115.213,1322799996.0
2006-01-17 03:00:00,115.2,115.248,115.191,115.22,962199991.0
2006-01-17 03:05:00,115.204,115.204,115.156,115.192,1112099987.0
2006-01-17 03:10:00,115.19,115.215,115.168,115.206,1218399994.0
2006-01-17 03:15:00,115.212,115.212,115.188,115.202,934899996.0
2006-01-17 03:20:00,115.207,115.207,115.154,115.158,1073399999.0
2006-01-17 03:25:00,115.152,115.16,115.138,115.153,1235999991.0
2006-01-17 03:30:00,115.146,115.156,115.131,115.137,1315699998.0
2006-01-17 03:35:00,115.131,115.141,115.09,115.12,889299997.0
2006-01-17 03:40:00,115.112,115.12,115.076,115.096,1071199997.0
2006-01-17 03:45:00,115.088,115.088,115.021,115.021,996200005.0
2006-01-17 03:50:00,115.029,115.04,114.983,115.022,961800007.0
2006-01-17 03:55:00,115.019,115.019,114.928,114.94,1410900005.0
2006-01-17 04:00:00,114.951,114.992,114.935,114.992,1697699994.0
2006-01-17 04:05:00,114.993,115.004,114.956,114.958,1368399990.0
2006-01-17 04:10:00,114.961,115.012,114.957,115.007,1123900006.0
2006-01-17 04:15:00,115.01,115.05,114.98,114.985,1107699998.0
2006-01-17 04:20:00,114.978,114.995,114.974,114.987,1127900012.0
2006-01-17 04:25:00,114.982,114.993,114.96,114.96,1082900000.0
2006-01-17 04:30:00,114.937,114.948,114.911,114.918,958200003.0
2006-01-17 04:35:00,114.915,114.923,114.9,114.912,1071800006.0
2006-01-17 04:40:00,114.912,114.934,114.899,114.919,696100005.0
2006-01-17 04:45:00,114.923,114.923,114.903,114.91,1161699998.0
2006-01-17 04:50:00,114.905,114.91,114.872,114.883,896000003.0
2006-01-17 04:55:00,114.881,114.908,114.859,114.908,546600001.0
2006-01-17 05:00:00,114.912,114.912,114.853,114.859,1121299998.0
2006-01-17 05:05:00,114.866,114.878,114.791,114.811,1004900012.0
2006-01-17 05:10:00,114.819,114.859,114.813,114.844,655200003.0
2006-01-17 05:15:00,114.836,114.841,114.82,114.825,1067000001.0
2006-01-17 05:20:00,114.835,114.862,114.831,114.855,1317000015.0
2006-01-17 05:25:00,114.851,114.872,114.844,114.844,699899995.0
2006-01-17 05:30:00,114.847,114.863,114.837,114.859,1676100013.0
2006-01-17 05:35:00,114.861,114.863,114.839,114.863,751700006.0
2006-01-17 05:40:00,114.866,114.923,114.858,114.9,1314300001.0
2006-01-17 05:45:00,114.905,114.922,114.891,114.919,1160899999.0
2006-01-17 05:50:00,114.927,114.934,114.914,114.918,923200002.0
2006-01-17 05:55:00,114.917,114.925,114.911,114.924,1176899999.0
2006-01-17 06:00:00,114.919,114.935,114.914,114.929,1086800002.0
2006-01-17 06:05:00,114.932,114.951,114.922,114.947,1051500014.0
2006-01-17 06:10:00,114.945,114.96,114.935,114.957,930400002.0
2006-01-17 06:15:00,114.963,114.992,114.955,114.965,1233599997.0
2006-01-17 06:20:00,114.957,114.962,114.939,114.955,1239900004.0
2006-01-17 06:25:00,114.955,114.967,114.939,114.942,1273100008.0
2006-01-17 06:30:00,114.942,114.948,114.922,114.93,607000001.0
2006-01-17 06:35:00,114.938,114.964,114.935,114.952,1161399991.0
2006-01-17 06:40:00,114.957,114.963,114.937,114.941,1174100014.0
2006-01-17 06:45:00,114.937,114.963,114.931,114.954,890100005.0
2006-01-17 06:50:00,114.955,114.966,114.946,114.953,1234499999.0
2006-01-17 06:55:00,114.95,114.963,114.941,114.963,981100004.0
2006-01-17 07:00:00,114.954,115.005,114.954,115.005,1128400000.0
2006-01-17 07:05:00,115.008,115.04,114.998,115.021,1261999999.0
2006-01-17 07:10:00,115.015,115.048,115.015,115.024,973799994.0
2006-01-17 07:15:00,115.023,115.044,115.009,115.029,1164499991.0
2006-01-17 07:20:00,115.025,115.038,115.017,115.021,1181700006.0
2006-01-17 07:25:00,115.023,115.04,115.02,115.035,972699997.0
2006-01-17 07:30:00,115.03,115.072,115.018,115.067,1373500011.0
2006-01-17 07:35:00,115.063,115.071,115.046,115.065,886200009.0
2006-01-17 07:40:00,115.062,115.071,115.03,115.042,791900012.0
2006-01-17 07:45:00,115.038,115.071,115.036,115.052,1512100005.0
2006-01-17 07:50:00,115.048,115.086,115.048,115.082,873700000.0
2006-01-17 07:55:00,115.088,115.118,115.087,115.092,1262899994.0
2006-01-17 08:00:00,115.09,115.1,115.069,115.078,992399995.0
2006-01-17 08:05:00,115.091,115.106,115.085,115.103,1363199994.0
2006-01-17 08:10:00,115.104,115.118,115.08,115.08,1349500006.0
2006-01-17 08:15:00,115.082,115.088,115.055,115.065,1058000000.0
2006-01-17 08:20:00,115.058,115.058,114.992,114.992,973200009.0
2006-01-17 08:25:00,114.993,115.012,114.951,114.952,1326500007.0
2006-01-17 08:30:00,114.933,114.977,114.932,114.968,1520399998.0
2006-01-17 08:35:00,114.978,114.982,114.904,114.907,1097700010.0
2006-01-17 08:40:00,114.917,114.971,114.914,114.954,872499991.0
2006-01-17 08:45:00,114.945,114.949,114.819,114.819,1173000000.0
2006-01-17 08:50:00,114.822,114.856,114.798,114.83,1307400006.0
2006-01-17 08:55:00,114.826,114.903,114.825,114.849,1140099996.0
2006-01-17 09:00:00,114.852,114.898,114.85,114.851,1127600014.0
2006-01-17 09:05:00,114.845,114.884,114.837,114.851,1015500009.0
2006-01-17 09:10:00,114.848,114.88,114.848,114.863,1197499991.0
2006-01-17 09:15:00,114.855,114.873,114.744,114.764,1141699998.0
2006-01-17 09:20:00,114.754,114.754,114.698,114.728,1216400003.0
2006-01-17 09:25:00,114.726,114.74,114.649,114.667,655100004.0
2006-01-17 09:30:00,114.67,114.716,114.569,114.595,841400007.0
2006-01-17 09:35:00,114.604,114.667,114.6,114.607,1342800001.0
2006-01-17 09:40:00,114.607,114.65,114.607,114.62,1382600000.0
2006-01-17 09:45:00,114.621,114.657,114.617,114.648,941700002.0
2006-01-17 09:50:00,114.648,114.697,114.648,114.692,788099999.0
2006-01-17 09:55:00,114.712,114.722,114.674,114.69,965699993.0
2006-01-17 10:00:00,114.69,114.698,114.669,114.687,1009999999.0
2006-01-17 10:05:00,114.692,114.692,114.635,114.659,1144200007.0
2006-01-17 10:10:00,114.666,114.72,114.665,114.717,1254199994.0
2006-01-17 10:15:00,114.713,114.722,114.682,114.705,1410500005.0
2006-01-17 10:20:00,114.717,114.751,114.714,114.751,1195999989.0
2006-01-17 10:25:00,114.76,114.798,114.744,114.781,701400004.0
2006-01-17 10:30:00,114.782,114.791,114.763,114.788,1459200013.0
2006-01-17 10:35:00,114.797,114.822,114.776,114.784,852299995.0
2006-01-17 10:40:00,114.783,114.783,114.772,114.772,1126300013.0
2006-01-17 10:45:00,114.776,114.81,114.772,114.81,797199998.0
2006-01-17 10:50:00,114.797,114.797,114.737,114.737,1039800004.0
2006-01-17 10:55:00,114.735,114.756,114.727,114.747,1191600000.0
2006-01-17 11:00:00,114.755,114.765,114.717,114.721,1079500002.0
2006-01-17 11:05:00,114.715,114.811,114.715,114.8,1426000003.0
2006-01-17 11:10:00,114.803,114.827,114.787,114.823,1207799993.0
2006-01-17 11:15:00,114.818,114.848,114.808,114.819,959500003.0
2006-01-17 11:20:00,114.823,114.866,114.807,114.863,951499998.0
2006-01-17 11:25:00,114.866,114.917,114.859,114.88,1101900000.0
2006-01-17 11:30:00,114.882,114.935,114.859,114.864,732799994.0
2006-01-17 11:35:00,114.862,114.879,114.854,114.872,1006600001.0
2006-01-17 11:40:00,114.868,114.978,114.863,114.956,1161499997.0
2006-01-17 11:45:00,114.966,115.01,114.942,114.98,1154900008.0
2006-01-17 11:50:00,114.983,115.056,114.983,115.045,1236299999.0
2006-01-17 11:55:00,115.041,115.042,114.966,114.973,1275499998.0
2006-01-17 12:00:00,114.968,115.031,114.966,115.016,1211600000.0
2006-01-17 12:05:00,115.018,115.029,115.003,115.01,1455600010.0
2006-01-17 12:10:00,115.005,115.027,114.982,114.982,1383200004.0
2006-01-17 12:15:00,114.995,115.02,114.991,114.996,1344099997.0
2006-01-17 12:20:00,114.992,114.995,114.963,114.991,1142700000.0
2006-01-17 12:25:00,114.985,114.99,114.93,114.973,932199993.0
2006-01-17 12:30:00,114.973,114.987,114.967,114.973,799000004.0
2006-01-17 12:35:00,114.983,115.0,114.963,114.963,741300002.0
2006-01-17 12:40:00,114.963,114.97,114.912,114.912,1080899997.0
2006-01-17 12:45:00,114.923,114.971,114.912,114.941,1576599997.0
2006-01-17 12:50:00,114.937,114.963,114.933,114.945,1029500002.0
2006-01-17 12:55:00,114.957,115.006,114.957,114.987,1329999985.0
2006-01-17 13:00:00,114.987,115.065,114.982,115.065,993200000.0
2006-01-17 13:05:00,115.066,115.099,115.057,115.067,1282800014.0
2006-01-17 13:10:00,115.07,115.123,115.058,115.114,1298500012.0
2006-01-17 13:15:00,115.118,115.2,115.116,115.157,865099995.0
2006-01-17 13:20:00,115.16,115.175,115.147,115.147,1060900005.0
2006-01-17 13:25:00,115.148,115.199,115.142,115.195,899699998.0
2006-01-17 13:30:00,115.191,115.219,115.175,115.21,1658399994.0
2006-01-17 13:35:00,115.208,115.242,115.202,115.242,757699991.0
2006-01-17 13:40:00,115.268,115.417,115.268,115.417,1249999991.0
2006-01-17 13:45:00,115.413,115.419,115.34,115.345,1059599994.0
2006-01-17 13:50:00,115.35,115.37,115.326,115.336,1125799997.0
2006-01-17 13:55:00,115.337,115.342,115.303,115.303,1456500010.0
2006-01-17 14:00:00,115.31,115.355,115.31,115.324,970900000.0
2006-01-17 14:05:00,115.325,115.347,115.319,115.337,1082600017.0
2006-01-17 14:10:00,115.34,115.356,115.32,115.328,996000003.0
2006-01-17 14:15:00,115.336,115.343,115.302,115.302,1123800006.0
2006-01-17 14:20:00,115.288,115.299,115.244,115.249,1253300001.0
2006-01-17 14:25:00,115.262,115.279,115.251,115.263,1022299995.0
2006-01-17 14:30:00,115.256,115.256,115.137,115.15,1133500006.0
2006-01-17 14:35:00,115.148,115.169,115.108,115.159,1308400000.0
2006-01-17 14:40:00,115.158,115.171,115.144,115.161,1064300008.0
2006-01-17 14:45:00,115.154,115.165,115.15,115.163,758199994.0
2006-01-17 14:50:00,115.15,115.15,115.125,115.148,723600003.0
2006-01-17 14:55:00,115.148,115.153,115.14,115.146,1061400011.0
2006-01-17 15:00:00,115.144,115.222,115.144,115.222,893199999.0
2006-01-17 15:05:00,115.234,115.282,115.234,115.27,997800007.0
2006-01-17 15:10:00,115.257,115.281,115.241,115.281,1202900005.0
2006-01-17 15:15:00,115.278,115.331,115.269,115.322,1094000005.0
2006-01-17 15:20:00,115.322,115.406,115.32,115.383,1155200007.0
2006-01-17 15:25:00,115.38,115.38,115.348,115.362,927800001.0
2006-01-17 15:30:00,115.356,115.356,115.283,115.297,1109499992.0
2006-01-17 15:35:00,115.28,115.327,115.226,115.305,1241200000.0
2006-01-17 15:40:00,115.306,115.35,115.301,115.34,971200009.0
2006-01-17 15:45:00,115.34,115.357,115.32,115.324,1382000003.0
2006-01-17 15:50:00,115.33,115.417,115.33,115.41,1215500009.0
2006-01-17 15:55:00,115.407,115.461,115.407,115.423,1212600009.0
2006-01-17 16:00:00,115.422,115.502,115.42,115.459,1440099998.0
2006-01-17 16:05:00,115.455,115.464,115.395,115.395,1099299995.0
2006-01-17 16:10:00,115.408,115.488,115.397,115.454,1120500000.0
2006-01-17 16:15:00,115.45,115.52,115.4,115.427,957799986.0
2006-01-17 16:20:00,115.439,115.472,115.425,115.459,1145900006.0
2006-01-17 16:25:00,115.47,115.489,115.451,115.47,1090999994.0
2006-01-17 16:30:00,115.471,115.477,115.372,115.395,1179199997.0
2006-01-17 16:35:00,115.413,115.451,115.413,115.445,1299800003.0
2006-01-17 16:40:00,115.454,115.478,115.454,115.463,1070199993.0
2006-01-17 16:45:00,115.465,115.467,115.412,115.431,1260100007.0
2006-01-17 16:50:00,115.428,115.462,115.427,115.452,1147700007.0
2006-01-17 16:55:00,115.444,115.47,115.431,115.47,1048799989.0
2006-01-17 17:00:00,115.492,115.654,115.471,115.637,1284599997.0
2006-01-17 17:05:00,115.645,115.708,115.631,115.644,896400012.0
2006-01-17 17:10:00,115.643,115.682,115.611,115.631,1406699998.0
2006-01-17 17:15:00,115.619,115.619,115.541,115.553,922799998.0
2006-01-17 17:20:00,115.556,115.608,115.544,115.608,1213099998.0
2006-01-17 17:25:00,115.618,115.628,115.579,115.579,904900004.0
2006-01-17 17:30:00,115.576,115.66,115.576,115.658,1249400006.0
2006-01-17 17:35:00,115.658,115.688,115.654,115.683,846299993.0
2006-01-17 17:40:00,115.685,115.689,115.649,115.673,812999991.0
2006-01-17 17:45:00,115.682,115.776,115.67,115.765,1282200004.0
2006-01-17 17:50:00,115.773,115.902,115.773,115.902,982999992.0
2006-01-17 17:55:00,115.913,115.92,115.8,115.833,1339200003.0
2006-01-17 18:00:00,115.839,115.872,115.79,115.82,6349299983.0
2006-01-17 18:05:00,115.83,115.84,115.8,115.82,10126499975.0
2006-01-17 18:10:00,115.83,115.84,115.8,115.8,10126499975.0
2006-01-17 18:15:00,115.82,115.85,115.806,115.84,8008300001.0
2006-01-17 18:20:00,115.85,115.89,115.85,115.86,9122500050.0
2006-01-17 18:25:00,115.85,115.86,115.682,115.85,8551999988.0
2006-01-17 18:30:00,115.726,115.88,115.726,115.87,9895000006.0
2006-01-17 18:35:00,115.86,115.86,115.715,115.718,7350399976.0
2006-01-17 18:40:00,115.718,115.86,115.713,115.746,5882300001.0
2006-01-17 18:45:00,115.753,115.846,115.753,115.791,6552399996.0
2006-01-17 18:50:00,115.794,115.824,115.789,115.814,8522700008.0
2006-01-17 18:55:00,115.83,115.84,115.791,115.815,4600699985.0
2006-01-17 19:00:00,115.817,115.817,115.778,115.813,4949199980.0
2006-01-17 19:05:00,115.812,115.818,115.77,115.805,5992100001.0
2006-01-17 19:10:00,115.807,115.821,115.786,115.788,3818800008.0
2006-01-17 19:15:00,115.793,115.833,115.793,115.821,5986399990.0
2006-01-17 19:20:00,115.822,115.867,115.822,115.843,4191699999.0
2006-01-17 19:25:00,115.839,115.851,115.83,115.844,4785900003.0
2006-01-17 19:30:00,115.841,115.872,115.834,115.865,5826400008.0
2006-01-17 19:35:00,115.862,115.862,115.833,115.862,4292799981.0
2006-01-17 19:40:00,115.865,115.868,115.84,115.863,4428300010.0
2006-01-17 19:45:00,115.865,115.866,115.832,115.842,4465400003.0
2006-01-17 19:50:00,115.844,115.845,115.809,115.838,4862899989.0
2006-01-17 19:55:00,115.836,115.841,115.813,115.833,4283999996.0
2006-01-17 20:00:00,115.832,115.84,115.797,115.797,3707400024.0
2006-01-17 20:05:00,115.79,115.799,115.764,115.764,5878400017.0
2006-01-17 20:10:00,115.761,115.761,115.65,115.728,5665299989.0
2006-01-17 20:15:00,115.728,115.728,115.673,115.695,4541399985.0
2006-01-17 20:20:00,115.699,115.748,115.698,115.718,5556499998.0
2006-01-17 20:25:00,115.725,115.731,115.57,115.57,6226399984.0
2006-01-17 20:30:00,115.55,115.669,115.55,115.664,3124600020.0
2006-01-17 20:35:00,115.666,115.668,115.645,115.665,3151899985.0
2006-01-17 20:40:00,115.57,115.681,115.55,115.67,6910399972.0
2006-01-17 20:45:00,115.673,115.723,115.672,115.723,6979899986.0
2006-01-17 20:50:00,115.723,115.723,115.683,115.689,4384599985.0
2006-01-17 20:55:00,115.686,115.69,115.54,115.54,6022299996.0
2006-01-17 21:00:00,115.68,115.689,115.662,115.673,5733099999.0
2006-01-17 21:05:00,115.669,115.669,115.641,115.651,4226199999.0
2006-01-17 21:10:00,115.65,115.651,115.619,115.645,3304599998.0
2006-01-17 21:15:00,115.646,115.671,115.625,115.63,7004100006.0
2006-01-17 21:20:00,115.628,115.642,115.574,115.574,7138800025.0
2006-01-17 21:25:00,115.574,115.577,115.549,115.552,5112799984.0
2006-01-17 21:30:00,115.554,115.563,115.54,115.546,3115499994.0
2006-01-17 21:35:00,115.547,115.566,115.518,115.545,2104099992.0
2006-01-17 21:40:00,115.545,115.552,115.513,115.53,4233200005.0
2006-01-17 21:45:00,115.532,115.544,115.511,115.525,3648200006.0
2006-01-17 21:50:00,115.524,115.529,115.491,115.507,2070199992.0
2006-01-17 21:55:00,115.51,115.547,115.51,115.513,1535500010.0
2006-01-17 22:00:00,115.509,115.542,115.496,115.527,4458699979.0
2006-01-17 22:05:00,115.528,115.529,115.512,115.517,1134199999.0
2006-01-17 22:10:00,115.522,115.524,115.496,115.498,1917699987.0
2006-01-17 22:15:00,115.501,115.528,115.499,115.525,1937599998.0
2006-01-17 22:20:00,115.523,115.523,115.469,115.471,869199996.0
2006-01-17 22:25:00,115.477,115.478,115.433,115.433,1824100010.0
2006-01-17 22:30:00,115.439,115.443,115.426,115.434,2700799996.0
2006-01-17 22:35:00,115.44,115.455,115.435,115.45,1676700005.0
2006-01-17 22:40:00,115.453,115.464,115.411,115.411,1639100004.0
2006-01-17 22:45:00,115.415,115.428,115.403,115.417,1353700004.0
2006-01-17 22:50:00,115.413,115.417,115.388,115.403,1817800014.0
2006-01-17 22:55:00,115.404,115.406,115.377,115.384,1397099995.0
2006-01-17 23:00:00,115.385,115.408,115.385,115.387,1177400010.0
2006-01-17 23:05:00,115.392,115.395,115.343,115.354,1379400005.0
2006-01-17 23:10:00,115.359,115.368,115.353,115.353,1034899996.0
2006-01-17 23:15:00,115.352,115.384,115.351,115.377,882600007.0
2006-01-17 23:20:00,115.381,115.393,115.379,115.388,891800002.0
2006-01-17 23:25:00,115.396,115.412,115.375,115.409,1306099995.0
2006-01-17 23:30:00,115.408,115.408,115.386,115.404,921099992.0
2006-01-17 23:35:00,115.405,115.412,115.397,115.411,738300008.0
2006-01-17 23:40:00,115.41,115.424,115.405,115.41,890600005.0
2006-01-17 23:45:00,115.418,115.46,115.41,115.443,842700001.0
2006-01-17 23:50:00,115.435,115.467,115.435,115.453,988300000.0
2006-01-17 23:55:00,115.455,115.466,115.45,115.453,938800008.0
2006-01-18 00:00:00,115.461,115.504,115.452,115.488,1459599990.0
2006-01-18 00:05:00,115.497,115.497,115.436,115.459,1206899999.0
2006-01-18 00:10:00,115.477,115.527,115.461,115.478,1026099996.0
2006-01-18 00:15:00,115.507,115.507,115.406,115.418,1102499997.0
2006-01-18 00:20:00,115.439,115.443,115.366,115.367,1020800000.0
2006-01-18 00:25:00,115.364,115.389,115.356,115.371,996299991.0
2006-01-18 00:30:00,115.368,115.371,115.348,115.356,1185000006.0
2006-01-18 00:35:00,115.356,115.4,115.354,115.367,1217500004.0
2006-01-18 00:40:00,115.366,115.38,115.355,115.368,1454700003.0
2006-01-18 00:45:00,115.371,115.452,115.366,115.452,1160300002.0
2006-01-18 00:50:00,115.433,115.441,115.37,115.385,1309199996.0
2006-01-18 00:55:00,115.387,115.428,115.387,115.426,969899993.0
2006-01-18 01:00:00,115.432,115.452,115.402,115.435,1040700000.0
2006-01-18 01:05:00,115.435,115.463,115.428,115.458,884700002.0
2006-01-18 01:10:00,115.462,115.462,115.412,115.415,1031799992.0
2006-01-18 01:15:00,115.417,115.445,115.415,115.425,1280700000.0
2006-01-18 01:20:00,115.42,115.42,115.372,115.372,897899990.0
2006-01-18 01:25:00,115.37,115.43,115.37,115.43,1035899994.0
2006-01-18 01:30:00,115.419,115.443,115.419,115.42,1261100008.0
2006-01-18 01:35:00,115.429,115.459,115.419,115.449,941600007.0
2006-01-18 01:40:00,115.459,115.505,115.452,115.501,796800002.0
2006-01-18 01:45:00,115.5,115.541,115.493,115.541,950100000.0
2006-01-18 01:50:00,115.531,115.559,115.525,115.559,1078900016.0
2006-01-18 01:55:00,115.562,115.562,115.529,115.555,943899994.0
2006-01-18 02:00:00,115.567,115.6,115.547,115.556,1182900014.0
2006-01-18 02:05:00,115.568,115.652,115.568,115.652,1311599992.0
2006-01-18 02:10:00,115.649,115.734,115.648,115.725,1217499991.0
2006-01-18 02:15:00,115.725,115.732,115.677,115.689,1112499998.0
2006-01-18 02:20:00,115.693,115.719,115.665,115.675,1009900005.0
2006-01-18 02:25:00,115.682,115.695,115.637,115.662,720899998.0
2006-01-18 02:30:00,115.669,115.699,115.645,115.654,1531700007.0
2006-01-18 02:35:00,115.647,115.66,115.632,115.643,1217999992.0
2006-01-18 02:40:00,115.644,115.655,115.632,115.648,1123100003.0
2006-01-18 02:45:00,115.637,115.649,115.618,115.631,1495600004.0
2006-01-18 02:50:00,115.628,115.642,115.623,115.628,985900019.0
2006-01-18 02:55:00,115.626,115.679,115.614,115.66,1105500012.0
2006-01-18 03:00:00,115.656,115.671,115.647,115.663,1406900000.0
2006-01-18 03:05:00,115.669,115.69,115.656,115.69,1214600003.0
2006-01-18 03:10:00,115.693,115.724,115.687,115.703,1220300000.0
2006-01-18 03:15:00,115.717,115.722,115.698,115.713,1105499997.0
2006-01-18 03:20:00,115.718,115.74,115.701,115.735,1010800006.0
2006-01-18 03:25:00,115.74,115.755,115.718,115.72,844600003.0
2006-01-18 03:30:00,115.707,115.75,115.707,115.733,1348100004.0
2006-01-18 03:35:00,115.73,115.75,115.719,115.732,698700006.0
2006-01-18 03:40:00,115.733,115.737,115.713,115.735,1305400008.0
2006-01-18 03:45:00,115.732,115.735,115.672,115.69,980700005.0
2006-01-18 03:50:00,115.69,115.69,115.635,115.657,962699997.0
2006-01-18 03:55:00,115.656,115.695,115.656,115.685,1150099988.0
2006-01-18 04:00:00,115.68,115.683,115.653,115.673,913500004.0
2006-01-18 04:05:00,115.675,115.688,115.649,115.649,1169300010.0
2006-01-18 04:10:00,115.645,115.645,115.557,115.559,1082000001.0
2006-01-18 04:15:00,115.557,115.573,115.537,115.573,1057300002.0
2006-01-18 04:20:00,115.57,115.598,115.57,115.591,862200001.0
2006-01-18 04:25:00,115.589,115.593,115.577,115.589,1387299993.0
2006-01-18 04:30:00,115.582,115.593,115.571,115.585,1327099997.0
2006-01-18 04:35:00,115.587,115.59,115.573,115.573,1114299998.0
2006-01-18 04:40:00,115.575,115.575,115.551,115.551,805799997.0
2006-01-18 04:45:00,115.557,115.566,115.546,115.557,1197700006.0
2006-01-18 04:50:00,115.556,115.567,115.501,115.515,1089300011.0
2006-01-18 04:55:00,115.515,115.519,115.494,115.501,822100000.0
2006-01-18 05:00:00,115.506,115.519,115.495,115.5,1073000004.0
2006-01-18 05:05:00,115.504,115.539,115.504,115.535,1184100007.0
2006-01-18 05:10:00,115.535,115.545,115.525,115.545,837299998.0
2006-01-18 05:15:00,115.539,115.582,115.539,115.565,1057800016.0
2006-01-18 05:20:00,115.582,115.603,115.56,115.584,1272499990.0
2006-01-18 05:25:00,115.582,115.637,115.582,115.636,1212499995.0
2006-01-18 05:30:00,115.642,115.642,115.578,115.588,1606400012.0
2006-01-18 05:35:00,115.593,115.593,115.514,115.517,665800000.0
2006-01-18 05:40:00,115.518,115.549,115.512,115.52,1132299995.0
2006-01-18 05:45:00,115.519,115.519,115.42,115.444,1146800005.0
2006-01-18 05:50:00,115.443,115.505,115.437,115.47,1175800000.0
2006-01-18 05:55:00,115.467,115.529,115.458,115.525,1267500002.0
2006-01-18 06:00:00,115.535,115.625,115.535,115.594,1258100000.0
2006-01-18 06:05:00,115.592,115.638,115.574,115.638,951000001.0
2006-01-18 06:10:00,115.642,115.721,115.642,115.718,1366600000.0
2006-01-18 06:15:00,115.728,115.858,115.728,115.849,968499999.0
2006-01-18 06:20:00,115.84,115.866,115.762,115.762,1207200014.0
2006-01-18 06:25:00,115.736,115.736,115.658,115.678,1305800007.0
2006-01-18 06:30:00,115.666,115.666,115.604,115.604,1142399998.0
2006-01-18 06:35:00,115.608,115.655,115.6,115.6,856999998.0
2006-01-18 06:40:00,115.601,115.674,115.585,115.671,1382500001.0
2006-01-18 06:45:00,115.663,115.742,115.658,115.734,1247299997.0
2006-01-18 06:50:00,115.738,115.74,115.699,115.709,1121999995.0
2006-01-18 06:55:00,115.699,115.714,115.693,115.712,1005899998.0
2006-01-18 07:00:00,115.72,115.735,115.637,115.637,1147699999.0
2006-01-18 07:05:00,115.627,115.648,115.623,115.63,1148800005.0
2006-01-18 07:10:00,115.617,115.617,115.566,115.566,905899996.0
2006-01-18 07:15:00,115.568,115.629,115.566,115.603,968700004.0
2006-01-18 07:20:00,115.617,115.64,115.609,115.623,1065199995.0
2006-01-18 07:25:00,115.616,115.622,115.546,115.587,888300011.0
2006-01-18 07:30:00,115.577,115.639,115.577,115.63,1171199993.0
2006-01-18 07:35:00,115.623,115.624,115.597,115.608,899800002.0
2006-01-18 07:40:00,115.595,115.595,115.535,115.542,918100003.0
2006-01-18 07:45:00,115.537,115.541,115.492,115.508,1164199999.0
2006-01-18 07:50:00,115.504,115.518,115.473,115.509,924500003.0
2006-01-18 07:55:00,115.52,115.592,115.519,115.56,1210500000.0
2006-01-18 08:00:00,115.558,115.581,115.529,115.552,908700005.0
2006-01-18 08:05:00,115.558,115.573,115.541,115.55,997999999.0
2006-01-18 08:10:00,115.556,115.602,115.556,115.59,1153399999.0
2006-01-18 08:15:00,115.583,115.583,115.485,115.562,854499998.0
2006-01-18 08:20:00,115.558,115.723,115.554,115.723,932700001.0
2006-01-18 08:25:00,115.733,115.764,115.698,115.708,1140599995.0
2006-01-18 08:30:00,115.699,115.701,115.646,115.656,1303299989.0
2006-01-18 08:35:00,115.666,115.674,115.565,115.565,811500003.0
2006-01-18 08:40:00,115.566,115.598,115.556,115.57,1363399997.0
2006-01-18 08:45:00,115.563,115.595,115.547,115.587,1226499994.0
2006-01-18 08:50:00,115.588,115.61,115.571,115.58,1178200008.0
2006-01-18 08:55:00,115.573,115.679,115.573,115.641,992700007.0
2006-01-18 09:00:00,115.64,115.64,115.564,115.615,955799997.0
2006-01-18 09:05:00,115.619,115.629,115.464,115.508,1331500008.0
2006-01-18 09:10:00,115.521,115.551,115.48,115.502,1137099992.0
2006-01-18 09:15:00,115.515,115.522,115.485,115.485,1372700010.0
2006-01-18 09:20:00,115.487,115.533,115.487,115.502,1062100020.0
2006-01-18 09:25:00,115.496,115.525,115.456,115.468,938399996.0
2006-01-18 09:30:00,115.474,115.474,115.389,115.402,1124600010.0
2006-01-18 09:35:00,115.411,115.451,115.406,115.407,1271400000.0
2006-01-18 09:40:00,115.419,115.455,115.4,115.4,1143600004.0
2006-01-18 09:45:00,115.407,115.425,115.165,115.22,1195299992.0
2006-01-18 09:50:00,115.23,115.272,115.201,115.201,871400000.0
2006-01-18 09:55:00,115.216,115.246,115.189,115.223,1138999998.0
2006-01-18 10:00:00,115.202,115.224,115.085,115.139,1655100000.0
2006-01-18 10:05:00,115.147,115.22,115.128,115.203,1481499984.0
2006-01-18 10:10:00,115.201,115.213,115.15,115.187,1113599999.0
2006-01-18 10:15:00,115.199,115.235,115.199,115.222,1493100004.0
2006-01-18 10:20:00,115.233,115.3,115.221,115.298,1114199999.0
2006-01-18 10:25:00,115.285,115.317,115.257,115.274,922400001.0
2006-01-18 10:30:00,115.281,115.281,115.238,115.25,980500010.0
2006-01-18 10:35:00,115.245,115.29,115.232,115.255,1111099989.0
2006-01-18 10:40:00,115.262,115.268,115.177,115.192,900599993.0
2006-01-18 10:45:00,115.188,115.188,114.97,114.982,1083099986.0
2006-01-18 10:50:00,114.961,114.999,114.921,114.943,1329300001.0
2006-01-18 10:55:00,114.932,115.095,114.924,115.095,1411399987.0
2006-01-18 11:00:00,115.112,115.129,115.059,115.073,1133299996.0
2006-01-18 11:05:00,115.065,115.11,115.041,115.043,1377299994.0
2006-01-18 11:10:00,115.046,115.046,114.961,115.005,1441799989.0
2006-01-18 11:15:00,115.002,115.029,114.985,115.01,1036600000.0
2006-01-18 11:20:00,115.012,115.047,114.999,115.022,1211899990.0
2006-01-18 11:25:00,115.027,115.106,115.019,115.067,1132600001.0
2006-01-18 11:30:00,115.061,115.069,115.005,115.015,1121200002.0
2006-01-18 11:35:00,115.017,115.04,114.966,114.98,814200001.0
2006-01-18 11:40:00,114.96,114.985,114.942,114.942,1236600001.0
2006-01-18 11:45:00,114.939,114.939,114.807,114.905,1388099989.0
2006-01-18 11:50:00,114.903,114.922,114.872,114.922,1390699989.0
2006-01-18 11:55:00,114.922,114.956,114.891,114.95,1093800000.0
2006-01-18 12:00:00,114.954,115.057,114.953,115.04,1262799993.0
2006-01-18 12:05:00,115.042,115.103,115.033,115.036,1297400007.0
2006-01-18 12:10:00,115.048,115.08,115.018,115.018,1118400006.0
2006-01-18 12:15:00,115.029,115.04,115.009,115.015,1556599995.0
2006-01-18 12:20:00,115.017,115.041,115.004,115.004,965900003.0
2006-01-18 12:25:00,114.987,115.009,114.977,115.0,1058899994.0
2006-01-18 12:30:00,115.005,115.016,114.995,115.004,1301999997.0
2006-01-18 12:35:00,115.006,115.055,115.004,115.037,1152400002.0
2006-01-18 12:40:00,115.037,115.055,115.023,115.023,1247899984.0
2006-01-18 12:45:00,115.038,115.122,115.035,115.118,1247900008.0
2006-01-18 12:50:00,115.127,115.146,115.1,115.105,951199997.0
2006-01-18 12:55:00,115.107,115.112,115.059,115.067,1488899995.0
2006-01-18 13:00:00,115.062,115.073,115.051,115.069,1117200000.0
2006-01-18 13:05:00,115.066,115.069,115.04,115.04,1039100009.0
2006-01-18 13:10:00,115.044,115.044,115.016,115.038,653499995.0
2006-01-18 13:15:00,115.04,115.044,114.987,115.013,837099997.0
2006-01-18 13:20:00,115.018,115.033,115.012,115.018,959000009.0
2006-01-18 13:25:00,115.018,115.02,115.004,115.015,1090799992.0
2006-01-18 13:30:00,115.017,115.035,115.017,115.027,1199600003.0
2006-01-18 13:35:00,115.025,115.06,115.025,115.055,1031199999.0
2006-01-18 13:40:00,115.06,115.067,115.034,115.037,1057800002.0
2006-01-18 13:45:00,115.038,115.155,115.029,115.151,1296999997.0
2006-01-18 13:50:00,115.157,115.158,115.087,115.113,1061000003.0
2006-01-18 13:55:00,115.113,115.215,115.105,115.202,1289600009.0
2006-01-18 14:00:00,115.215,115.226,115.166,115.173,1000400010.0
2006-01-18 14:05:00,115.175,115.183,115.159,115.165,1089599999.0
2006-01-18 14:10:00,115.175,115.195,115.146,115.188,881700001.0
2006-01-18 14:15:00,115.192,115.215,115.16,115.215,1294100008.0
2006-01-18 14:20:00,115.217,115.259,115.21,115.21,1675700011.0
2006-01-18 14:25:00,115.218,115.238,115.155,115.158,882099999.0
2006-01-18 14:30:00,115.15,115.201,115.146,115.176,1091600005.0
2006-01-18 14:35:00,115.168,115.18,115.132,115.132,1172199997.0
2006-01-18 14:40:00,115.126,115.134,115.115,115.123,1084700009.0
2006-01-18 14:45:00,115.128,115.129,115.095,115.104,1138299995.0
2006-01-18 14:50:00,115.101,115.125,115.101,115.125,861700007.0
2006-01-18 14:55:00,115.127,115.132,115.115,115.126,780099999.0
2006-01-18 15:00:00,115.132,115.141,115.061,115.07,944600006.0
2006-01-18 15:05:00,115.075,115.08,115.019,115.02,1038600005.0
2006-01-18 15:10:00,115.026,115.053,115.019,115.053,1078500009.0
2006-01-18 15:15:00,115.046,115.051,114.996,114.996,770599998.0
2006-01-18 15:20:00,114.996,115.02,114.967,114.993,1508300006.0
2006-01-18 15:25:00,114.991,114.996,114.963,114.971,997800004.0
2006-01-18 15:30:00,114.943,114.974,114.884,114.926,1066700007.0
2006-01-18 15:35:00,114.932,115.008,114.929,114.987,888399998.0
2006-01-18 15:40:00,114.983,114.983,114.872,114.873,877099999.0
2006-01-18 15:45:00,114.88,114.911,114.834,114.911,1397099990.0
2006-01-18 15:50:00,114.918,115.147,114.918,115.132,1396800009.0
2006-01-18 15:55:00,115.112,115.117,115.049,115.049,1503899999.0
2006-01-18 16:00:00,115.027,115.116,115.015,115.112,1301600005.0
2006-01-18 16:05:00,115.127,115.143,115.082,115.104,930800006.0
2006-01-18 16:10:00,115.117,115.117,115.031,115.037,929399995.0
2006-01-18 16:15:00,115.037,115.045,114.934,114.983,1116300003.0
2006-01-18 16:20:00,114.993,115.012,114.93,114.93,1120000007.0
2006-01-18 16:25:00,114.932,114.941,114.845,114.848,1166799995.0
2006-01-18 16:30:00,114.855,114.932,114.819,114.819,856000009.0
2006-01-18 16:35:00,114.847,114.925,114.827,114.899,1532100005.0
2006-01-18 16:40:00,114.9,114.925,114.882,114.913,1100300006.0
2006-01-18 16:45:00,114.925,114.952,114.853,114.942,1234000011.0
2006-01-18 16:50:00,114.949,114.954,114.912,114.926,747000012.0
2006-01-18 16:55:00,114.921,114.991,114.921,114.991,1331200014.0
2006-01-18 17:00:00,115.001,115.108,114.992,115.108,1660699990.0
2006-01-18 17:05:00,115.107,115.121,115.018,115.018,1010500008.0
2006-01-18 17:10:00,115.029,115.199,115.029,115.181,1300500003.0
2006-01-18 17:15:00,115.165,115.294,115.154,115.168,1220900008.0
2006-01-18 17:20:00,115.184,115.212,115.108,115.108,1246600016.0
2006-01-18 17:25:00,115.098,115.155,115.09,115.154,1153800004.0
2006-01-18 17:30:00,115.157,115.215,115.157,115.215,1121800002.0
2006-01-18 17:35:00,115.245,115.298,115.219,115.29,1156100005.0
2006-01-18 17:40:00,115.29,115.29,115.214,115.214,1189599991.0
2006-01-18 17:45:00,115.198,115.201,115.154,115.183,909100008.0
2006-01-18 17:50:00,115.185,115.198,115.137,115.198,1110900012.0
2006-01-18 17:55:00,115.201,115.268,115.182,115.251,1092800008.0
2006-01-18 18:00:00,115.232,115.38,115.186,115.36,8439099994.0
2006-01-18 18:05:00,115.37,115.43,115.37,115.41,10344999970.0
2006-01-18 18:10:00,115.4,115.41,115.246,115.4,9319900006.0
2006-01-18 18:15:00,115.39,115.4,115.278,115.35,8746500022.0
2006-01-18 18:20:00,115.34,115.36,115.32,115.36,8911500010.0
2006-01-18 18:25:00,115.35,115.36,115.237,115.34,9367900034.0
2006-01-18 18:30:00,115.24,115.4,115.237,115.35,9521300058.0
2006-01-18 18:35:00,115.36,115.37,115.252,115.257,6764000032.0
2006-01-18 18:40:00,115.262,115.366,115.262,115.353,7118999996.0
2006-01-18 18:45:00,115.358,115.374,115.29,115.306,6355000008.0
2006-01-18 18:50:00,115.31,115.318,115.294,115.311,9227699979.0
2006-01-18 18:55:00,115.312,115.36,115.312,115.331,6733700024.0
2006-01-18 19:00:00,115.337,115.365,115.337,115.36,5189600012.0
2006-01-18 19:05:00,115.358,115.413,115.355,115.401,6185900002.0
2006-01-18 19:10:00,115.399,115.399,115.331,115.377,3731199992.0
2006-01-18 19:15:00,115.382,115.395,115.337,115.348,6063899993.0
2006-01-18 19:20:00,115.348,115.36,115.321,115.335,6555600012.0
2006-01-18 19:25:00,115.337,115.344,115.309,115.332,6760199991.0
2006-01-18 19:30:00,115.336,115.382,115.328,115.347,6053700001.0
2006-01-18 19:35:00,115.348,115.374,115.344,115.37,4314500014.0
2006-01-18 19:40:00,115.372,115.379,115.36,115.365,4278099995.0
2006-01-18 19:45:00,115.365,115.37,115.307,115.334,4380500005.0
2006-01-18 19:50:00,115.333,115.333,115.274,115.274,5261900015.0
2006-01-18 19:55:00,115.265,115.283,115.259,115.267,4145200008.0
2006-01-18 20:00:00,115.271,115.343,115.271,115.321,3605500008.0
2006-01-18 20:05:00,115.316,115.331,115.302,115.308,5558700015.0
2006-01-18 20:10:00,115.31,115.336,115.303,115.328,4722900010.0
2006-01-18 20:15:00,115.328,115.344,115.307,115.34,5145000004.0
2006-01-18 20:20:00,115.335,115.364,115.323,115.348,5048199975.0
2006-01-18 20:25:00,115.352,115.352,115.297,115.305,4871199993.0
2006-01-18 20:30:00,115.35,115.35,115.295,115.317,3466699994.0
2006-01-18 20:35:00,115.318,115.329,115.301,115.313,3198800005.0
2006-01-18 20:40:00,115.29,115.317,115.29,115.3,6418000022.0
2006-01-18 20:45:00,115.303,115.353,115.295,115.34,7637700031.0
2006-01-18 20:50:00,115.339,115.347,115.315,115.319,4390000043.0
2006-01-18 20:55:00,115.319,115.337,115.18,115.19,8080799979.0
2006-01-18 21:00:00,115.335,115.356,115.32,115.345,5934999992.0
2006-01-18 21:05:00,115.347,115.356,115.309,115.316,4274000007.0
2006-01-18 21:10:00,115.318,115.335,115.307,115.33,3995800006.0
2006-01-18 21:15:00,115.33,115.351,115.312,115.345,6859499966.0
2006-01-18 21:20:00,115.345,115.356,115.337,115.345,7426299990.0
2006-01-18 21:25:00,115.35,115.36,115.343,115.347,4679599999.0
2006-01-18 21:30:00,115.35,115.356,115.32,115.32,3126199974.0
2006-01-18 21:35:00,115.322,115.322,115.278,115.288,2331100018.0
2006-01-18 21:40:00,115.287,115.297,115.27,115.285,3824599995.0
2006-01-18 21:45:00,115.285,115.3,115.253,115.26,3495100012.0
2006-01-18 21:50:00,115.254,115.255,115.218,115.223,1844399991.0
2006-01-18 21:55:00,115.22,115.229,115.173,115.173,1970599999.0
2006-01-18 22:00:00,115.175,115.246,115.175,115.234,3783000001.0
2006-01-18 22:05:00,115.238,115.247,115.191,115.21,1116000011.0
2006-01-18 22:10:00,115.213,115.213,115.195,115.197,1874499993.0
2006-01-18 22:15:00,115.2,115.221,115.195,115.204,2232800004.0
2006-01-18 22:20:00,115.203,115.224,115.197,115.206,1168099999.0
2006-01-18 22:25:00,115.215,115.215,115.203,115.203,1761999992.0
2006-01-18 22:30:00,115.215,115.267,115.212,115.263,2765600007.0
2006-01-18 22:35:00,115.273,115.284,115.255,115.262,1779500007.0
2006-01-18 22:40:00,115.255,115.257,115.21,115.21,1574300005.0
2006-01-18 22:45:00,115.215,115.243,115.195,115.235,1709500000.0
2006-01-18 22:50:00,115.234,115.262,115.211,115.224,1709700003.0
2006-01-18 22:55:00,115.229,115.237,115.207,115.211,1367400009.0
2006-01-18 23:00:00,115.211,115.244,115.207,115.207,852799998.0
2006-01-18 23:05:00,115.212,115.215,115.178,115.184,597400005.0
2006-01-18 23:10:00,115.19,115.195,115.171,115.176,905800003.0
2006-01-18 23:15:00,115.173,115.191,115.171,115.18,944899999.0
2006-01-18 23:20:00,115.18,115.189,115.168,115.186,948999999.0
2006-01-18 23:25:00,115.19,115.229,115.182,115.22,1433100003.0
2006-01-18 23:30:00,115.223,115.225,115.203,115.215,1246000000.0
2006-01-18 23:35:00,115.208,115.221,115.201,115.21,1232199999.0
2006-01-18 23:40:00,115.214,115.225,115.191,115.209,1049099990.0
2006-01-18 23:45:00,115.215,115.215,115.205,115.21,888700000.0
2006-01-18 23:50:00,115.207,115.215,115.199,115.203,1071700006.0
2006-01-18 23:55:00,115.205,115.22,115.2,115.21,899899987.0
2006-01-19 00:00:00,115.217,115.275,115.209,115.231,1432100004.0
2006-01-19 00:05:00,115.242,115.251,115.218,115.225,1257799995.0
2006-01-19 00:10:00,115.237,115.259,115.221,115.259,1121699996.0
2006-01-19 00:15:00,115.259,115.259,115.21,115.217,1269799986.0
2006-01-19 00:20:00,115.227,115.241,115.194,115.219,1176499994.0
2006-01-19 00:25:00,115.243,115.258,115.211,115.228,1152700000.0
2006-01-19 00:30:00,115.234,115.253,115.228,115.242,925900001.0
2006-01-19 00:35:00,115.24,115.243,115.215,115.243,1496899995.0
2006-01-19 00:40:00,115.251,115.252,115.213,115.215,1298800007.0
2006-01-19 00:45:00,115.218,115.232,115.21,115.222,924699998.0
2006-01-19 00:50:00,115.22,115.222,115.21,115.21,957899999.0
2006-01-19 00:55:00,115.21,115.222,115.197,115.197,914599999.0
2006-01-19 01:00:00,115.185,115.209,115.183,115.195,913299999.0
2006-01-19 01:05:00,115.187,115.211,115.186,115.208,834599994.0
2006-01-19 01:10:00,115.217,115.233,115.217,115.226,930299998.0
2006-01-19 01:15:00,115.228,115.228,115.203,115.213,1267699993.0
2006-01-19 01:20:00,115.212,115.229,115.205,115.221,814900002.0
2006-01-19 01:25:00,115.219,115.242,115.216,115.24,1016300000.0
2006-01-19 01:30:00,115.23,115.237,115.215,115.23,958299991.0
2006-01-19 01:35:00,115.235,115.257,115.23,115.249,963800007.0
2006-01-19 01:40:00,115.257,115.34,115.257,115.335,1028200001.0
2006-01-19 01:45:00,115.335,115.342,115.246,115.252,1139400006.0
2006-01-19 01:50:00,115.242,115.262,115.197,115.211,1023699998.0
2006-01-19 01:55:00,115.215,115.279,115.201,115.267,1049200001.0
2006-01-19 02:00:00,115.272,115.28,115.175,115.195,1358400001.0
2006-01-19 02:05:00,115.202,115.216,115.187,115.207,966900001.0
2006-01-19 02:10:00,115.198,115.241,115.173,115.237,1249899989.0
2006-01-19 02:15:00,115.238,115.271,115.231,115.26,1165700000.0
2006-01-19 02:20:00,115.255,115.281,115.255,115.273,1493899996.0
2006-01-19 02:25:00,115.275,115.337,115.27,115.323,899999996.0
2006-01-19 02:30:00,115.322,115.396,115.298,115.362,1152699991.0
2006-01-19 02:35:00,115.342,115.359,115.322,115.328,944200005.0
2006-01-19 02:40:00,115.335,115.395,115.335,115.38,1204599994.0
2006-01-19 02:45:00,115.371,115.413,115.371,115.394,1269299998.0
2006-01-19 02:50:00,115.381,115.449,115.369,115.405,1111799993.0
2006-01-19 02:55:00,115.396,115.405,115.354,115.369,1104900000.0
2006-01-19 03:00:00,115.364,115.37,115.342,115.354,1059700002.0
2006-01-19 03:05:00,115.35,115.35,115.236,115.245,1221100001.0
2006-01-19 03:10:00,115.25,115.28,115.205,115.256,1244699996.0
2006-01-19 03:15:00,115.263,115.263,115.235,115.242,1065899992.0
2006-01-19 03:20:00,115.238,115.293,115.235,115.293,1360899998.0
2006-01-19 03:25:00,115.3,115.308,115.265,115.288,1228500004.0
2006-01-19 03:30:00,115.285,115.302,115.267,115.27,1306500002.0
2006-01-19 03:35:00,115.268,115.28,115.217,115.232,842700011.0
2006-01-19 03:40:00,115.232,115.253,115.212,115.248,1136099984.0
2006-01-19 03:45:00,115.245,115.26,115.225,115.258,821300000.0
2006-01-19 03:50:00,115.263,115.294,115.256,115.294,1346900010.0
2006-01-19 03:55:00,115.296,115.313,115.295,115.303,1073600001.0
2006-01-19 04:00:00,115.303,115.309,115.283,115.294,868400000.0
2006-01-19 04:05:00,115.295,115.295,115.275,115.277,1414600006.0
2006-01-19 04:10:00,115.281,115.295,115.212,115.212,1026000004.0
2006-01-19 04:15:00,115.201,115.223,115.162,115.223,966200007.0
2006-01-19 04:20:00,115.223,115.223,115.184,115.202,1116000005.0
2006-01-19 04:25:00,115.203,115.266,115.201,115.24,1347500004.0
2006-01-19 04:30:00,115.235,115.253,115.213,115.235,1065900000.0
2006-01-19 04:35:00,115.232,115.232,115.186,115.187,881200009.0
2006-01-19 04:40:00,115.199,115.223,115.196,115.218,1075900005.0
2006-01-19 04:45:00,115.223,115.223,115.191,115.199,1256899998.0
2006-01-19 04:50:00,115.202,115.219,115.202,115.213,801100001.0
2006-01-19 04:55:00,115.215,115.244,115.207,115.241,715600004.0
2006-01-19 05:00:00,115.243,115.245,115.221,115.23,688100003.0
2006-01-19 05:05:00,115.233,115.245,115.226,115.245,954499990.0
2006-01-19 05:10:00,115.245,115.273,115.237,115.273,968199991.0
2006-01-19 05:15:00,115.27,115.313,115.268,115.274,1044800003.0
2006-01-19 05:20:00,115.282,115.294,115.263,115.263,1613499991.0
2006-01-19 05:25:00,115.258,115.308,115.238,115.307,931199996.0
2006-01-19 05:30:00,115.308,115.339,115.286,115.33,1355299994.0
2006-01-19 05:35:00,115.337,115.343,115.319,115.327,1098100017.0
2006-01-19 05:40:00,115.325,115.329,115.286,115.29,1231600023.0
2006-01-19 05:45:00,115.299,115.333,115.299,115.313,1153999994.0
2006-01-19 05:50:00,115.317,115.323,115.304,115.322,904100003.0
2006-01-19 05:55:00,115.322,115.335,115.302,115.333,1461799996.0
2006-01-19 06:00:00,115.33,115.336,115.312,115.319,904199997.0
2006-01-19 06:05:00,115.322,115.33,115.302,115.323,973800014.0
2006-01-19 06:10:00,115.321,115.334,115.298,115.301,1205199994.0
2006-01-19 06:15:00,115.298,115.313,115.292,115.293,948199993.0
2006-01-19 06:20:00,115.286,115.294,115.257,115.257,1195900009.0
2006-01-19 06:25:00,115.255,115.26,115.221,115.23,1149500003.0
2006-01-19 06:30:00,115.227,115.244,115.221,115.221,1146899989.0
2006-01-19 06:35:00,115.223,115.224,115.196,115.212,1166799997.0
2006-01-19 06:40:00,115.215,115.238,115.208,115.222,1062800002.0
2006-01-19 06:45:00,115.214,115.232,115.188,115.202,924100017.0
2006-01-19 06:50:00,115.207,115.218,115.2,115.215,1135799994.0
2006-01-19 06:55:00,115.21,115.234,115.21,115.226,887300003.0
2006-01-19 07:00:00,115.221,115.248,115.215,115.22,919599998.0
2006-01-19 07:05:00,115.22,115.243,115.22,115.232,1254300001.0
2006-01-19 07:10:00,115.23,115.242,115.224,115.24,1222999994.0
2006-01-19 07:15:00,115.245,115.245,115.235,115.245,700600003.0
2006-01-19 07:20:00,115.245,115.245,115.226,115.237,1395800003.0
2006-01-19 07:25:00,115.238,115.26,115.231,115.253,1040100005.0
2006-01-19 07:30:00,115.249,115.258,115.235,115.245,1402800003.0
2006-01-19 07:35:00,115.237,115.245,115.188,115.202,742200000.0
2006-01-19 07:40:00,115.21,115.232,115.21,115.222,666699999.0
2006-01-19 07:45:00,115.222,115.253,115.221,115.252,1331399996.0
2006-01-19 07:50:00,115.25,115.252,115.203,115.212,1143800004.0
2006-01-19 07:55:00,115.215,115.215,115.166,115.175,1236699999.0
2006-01-19 08:00:00,115.176,115.19,115.157,115.18,840300000.0
2006-01-19 08:05:00,115.185,115.185,115.106,115.122,1205999994.0
2006-01-19 08:10:00,115.12,115.148,115.111,115.141,992700002.0
2006-01-19 08:15:00,115.148,115.163,115.147,115.147,917200001.0
2006-01-19 08:20:00,115.138,115.14,115.109,115.111,836899998.0
2006-01-19 08:25:00,115.111,115.113,115.095,115.104,919299994.0
2006-01-19 08:30:00,115.106,115.133,115.106,115.12,1010400000.0
2006-01-19 08:35:00,115.127,115.14,115.069,115.069,1335400010.0
2006-01-19 08:40:00,115.07,115.109,115.07,115.098,1003200004.0
2006-01-19 08:45:00,115.095,115.154,115.095,115.135,1455800018.0
2006-01-19 08:50:00,115.137,115.15,115.11,115.129,1310299995.0
2006-01-19 08:55:00,115.129,115.144,115.123,115.13,1135500006.0
2006-01-19 09:00:00,115.135,115.138,115.112,115.117,932200009.0
2006-01-19 09:05:00,115.123,115.123,115.091,115.099,950100000.0
2006-01-19 09:10:00,115.097,115.124,115.097,115.124,1237399997.0
2006-01-19 09:15:00,115.123,115.239,115.113,115.228,914600005.0
2006-01-19 09:20:00,115.222,115.243,115.21,115.238,998600005.0
2006-01-19 09:25:00,115.246,115.334,115.246,115.265,899200000.0
2006-01-19 09:30:00,115.267,115.271,115.2,115.212,1179599994.0
2006-01-19 09:35:00,115.223,115.268,115.213,115.236,1062000004.0
2006-01-19 09:40:00,115.245,115.34,115.235,115.338,925000004.0
2006-01-19 09:45:00,115.343,115.399,115.298,115.356,1384499997.0
2006-01-19 09:50:00,115.355,115.365,115.334,115.336,847799993.0
2006-01-19 09:55:00,115.338,115.371,115.325,115.325,973599988.0
2006-01-19 10:00:00,115.321,115.335,115.3,115.31,911399993.0
2006-01-19 10:05:00,115.317,115.319,115.26,115.278,1297199993.0
2006-01-19 10:10:00,115.278,115.287,115.208,115.225,1214800007.0
2006-01-19 10:15:00,115.223,115.254,115.209,115.239,1263899994.0
2006-01-19 10:20:00,115.247,115.299,115.247,115.276,1029799996.0
2006-01-19 10:25:00,115.281,115.293,115.252,115.26,1061399990.0
2006-01-19 10:30:00,115.264,115.355,115.252,115.355,824600004.0
2006-01-19 10:35:00,115.382,115.416,115.358,115.387,830399993.0
2006-01-19 10:40:00,115.37,115.37,115.302,115.302,1238600008.0
2006-01-19 10:45:00,115.314,115.348,115.303,115.348,1065100008.0
2006-01-19 10:50:00,115.353,115.369,115.325,115.325,1056899984.0
2006-01-19 10:55:00,115.318,115.342,115.312,115.336,1052500016.0
2006-01-19 11:00:00,115.341,115.39,115.336,115.359,1402599990.0
2006-01-19 11:05:00,115.359,115.376,115.324,115.33,1204999997.0
2006-01-19 11:10:00,115.331,115.331,115.234,115.255,966199997.0
2006-01-19 11:15:00,115.252,115.278,115.194,115.194,1065400000.0
2006-01-19 11:20:00,115.19,115.199,115.152,115.19,1097399997.0
2006-01-19 11:25:00,115.185,115.199,115.135,115.142,788199995.0
2006-01-19 11:30:00,115.142,115.189,115.126,115.183,944499994.0
2006-01-19 11:35:00,115.182,115.21,115.162,115.193,1054300002.0
2006-01-19 11:40:00,115.185,115.267,115.184,115.236,773799998.0
2006-01-19 11:45:00,115.236,115.246,115.217,115.245,1372700008.0
2006-01-19 11:50:00,115.259,115.313,115.259,115.313,1272399991.0
2006-01-19 11:55:00,115.311,115.311,115.277,115.285,1337599993.0
2006-01-19 12:00:00,115.288,115.362,115.286,115.347,1093699992.0
2006-01-19 12:05:00,115.343,115.367,115.266,115.271,1424299999.0
2006-01-19 12:10:00,115.262,115.262,115.21,115.231,1294300002.0
2006-01-19 12:15:00,115.232,115.232,115.194,115.205,1352600003.0
2006-01-19 12:20:00,115.197,115.197,115.157,115.181,1195200004.0
2006-01-19 12:25:00,115.179,115.218,115.179,115.218,772399999.0
2006-01-19 12:30:00,115.219,115.243,115.213,115.235,838000002.0
2006-01-19 12:35:00,115.237,115.244,115.22,115.221,929900001.0
2006-01-19 12:40:00,115.222,115.226,115.181,115.181,1121000005.0
2006-01-19 12:45:00,115.199,115.202,115.158,115.162,1436000004.0
2006-01-19 12:50:00,115.16,115.18,115.137,115.17,783900005.0
2006-01-19 12:55:00,115.181,115.255,115.181,115.205,1243100006.0
2006-01-19 13:00:00,115.209,115.229,115.208,115.218,836199993.0
2006-01-19 13:05:00,115.211,115.224,115.204,115.212,1125300006.0
2006-01-19 13:10:00,115.217,115.228,115.208,115.22,964700014.0
2006-01-19 13:15:00,115.216,115.218,115.159,115.159,962800004.0
2006-01-19 13:20:00,115.159,115.184,115.131,115.178,1302300006.0
2006-01-19 13:25:00,115.188,115.213,115.175,115.213,895600001.0
2006-01-19 13:30:00,115.211,115.213,115.165,115.179,1490599998.0
2006-01-19 13:35:00,115.176,115.209,115.142,115.182,1230799996.0
2006-01-19 13:40:00,115.185,115.206,115.175,115.2,1018900012.0
2006-01-19 13:45:00,115.201,115.231,115.168,115.177,1089499991.0
2006-01-19 13:50:00,115.189,115.216,115.189,115.212,1485200001.0
2006-01-19 13:55:00,115.21,115.217,115.193,115.193,1390900010.0
2006-01-19 14:00:00,115.199,115.229,115.191,115.2,1163999998.0
2006-01-19 14:05:00,115.202,115.21,115.157,115.19,1362599993.0
2006-01-19 14:10:00,115.19,115.232,115.18,115.225,973000006.0
2006-01-19 14:15:00,115.231,115.267,115.224,115.253,1459800016.0
2006-01-19 14:20:00,115.253,115.262,115.237,115.24,1511499992.0
2006-01-19 14:25:00,115.241,115.242,115.214,115.223,1089799996.0
2006-01-19 14:30:00,115.218,115.258,115.215,115.251,832700003.0
2006-01-19 14:35:00,115.246,115.276,115.226,115.237,1072800001.0
2006-01-19 14:40:00,115.236,115.28,115.236,115.264,1018799987.0
2006-01-19 14:45:00,115.265,115.296,115.262,115.296,936000002.0
2006-01-19 14:50:00,115.285,115.292,115.231,115.237,1099400002.0
2006-01-19 14:55:00,115.243,115.268,115.235,115.235,1032400013.0
2006-01-19 15:00:00,115.228,115.228,115.195,115.197,793999998.0
2006-01-19 15:05:00,115.199,115.211,115.141,115.157,1148200009.0
2006-01-19 15:10:00,115.156,115.17,115.139,115.166,1388700014.0
2006-01-19 15:15:00,115.146,115.179,115.108,115.142,1090300004.0
2006-01-19 15:20:00,115.138,115.145,114.979,115.035,1367400009.0
2006-01-19 15:25:00,115.041,115.056,115.02,115.03,1136700001.0
2006-01-19 15:30:00,115.04,115.178,115.006,115.178,1298000003.0
2006-01-19 15:35:00,115.188,115.192,115.072,115.073,1100600010.0
2006-01-19 15:40:00,115.089,115.118,115.004,115.005,1262500009.0
2006-01-19 15:45:00,114.991,115.071,114.982,115.07,1212499995.0
2006-01-19 15:50:00,115.076,115.16,115.075,115.152,994699996.0
2006-01-19 15:55:00,115.152,115.164,115.136,115.152,1251899988.0
2006-01-19 16:00:00,115.159,115.181,115.115,115.12,755499992.0
2006-01-19 16:05:00,115.115,115.184,115.114,115.172,1289200009.0
2006-01-19 16:10:00,115.18,115.184,115.136,115.138,1180800018.0
2006-01-19 16:15:00,115.145,115.154,115.133,115.138,1018099997.0
2006-01-19 16:20:00,115.15,115.189,115.148,115.157,1113200001.0
2006-01-19 16:25:00,115.153,115.157,115.108,115.125,1161300001.0
2006-01-19 16:30:00,115.125,115.166,115.119,115.158,1120300000.0
2006-01-19 16:35:00,115.161,115.161,115.11,115.136,1378899985.0
2006-01-19 16:40:00,115.134,115.143,115.113,115.13,1177699998.0
2006-01-19 16:45:00,115.128,115.137,115.085,115.097,1287299999.0
2006-01-19 16:50:00,115.107,115.156,115.099,115.12,1623699997.0
2006-01-19 16:55:00,115.122,115.158,115.114,115.158,1011000001.0
2006-01-19 17:00:00,115.17,115.183,115.125,115.157,1497600014.0
2006-01-19 17:05:00,115.154,115.154,115.011,115.033,852099995.0
2006-01-19 17:10:00,115.049,115.132,115.049,115.119,1307300004.0
2006-01-19 17:15:00,115.122,115.126,115.02,115.02,1268500000.0
2006-01-19 17:20:00,115.022,115.069,115.022,115.031,990099990.0
2006-01-19 17:25:00,115.034,115.044,115.019,115.027,946399997.0
2006-01-19 17:30:00,115.036,115.039,114.955,114.955,1081500001.0
2006-01-19 17:35:00,114.945,115.014,114.925,114.982,1145199995.0
2006-01-19 17:40:00,114.968,114.999,114.937,114.951,1238100002.0
2006-01-19 17:45:00,114.942,114.973,114.942,114.956,600700004.0
2006-01-19 17:50:00,114.958,115.024,114.947,114.989,1388500001.0
2006-01-19 17:55:00,114.981,115.037,114.946,115.037,1141300006.0
2006-01-19 18:00:00,115.034,115.13,114.993,115.07,7810600016.0
2006-01-19 18:05:00,115.08,115.13,115.08,115.13,9393500020.0
2006-01-19 18:10:00,115.14,115.14,114.974,115.12,9605500024.0
2006-01-19 18:15:00,115.13,115.18,114.953,115.16,9438800018.0
2006-01-19 18:20:00,115.15,115.18,115.15,115.18,5682000000.0
2006-01-19 18:25:00,115.17,115.28,114.999,115.18,7735700020.0
2006-01-19 18:30:00,115.065,115.24,115.045,115.08,10087499978.0
2006-01-19 18:35:00,115.2,115.2,115.045,115.104,7230899999.0
2006-01-19 18:40:00,115.106,115.121,115.06,115.06,6906900007.0
2006-01-19 18:45:00,115.061,115.106,115.061,115.106,5957800015.0
2006-01-19 18:50:00,115.112,115.118,115.057,115.074,8600000027.0
2006-01-19 18:55:00,115.068,115.075,115.055,115.056,6657999989.0
2006-01-19 19:00:00,115.045,115.101,114.97,115.062,4876900005.0
2006-01-19 19:05:00,115.075,115.28,115.075,115.113,6277400034.0
2006-01-19 19:10:00,115.117,115.124,115.099,115.1,3788100014.0
2006-01-19 19:15:00,115.102,115.17,115.102,115.145,6474600020.0
2006-01-19 19:20:00,115.147,115.28,115.137,115.153,5360200000.0
2006-01-19 19:25:00,115.155,115.27,115.155,115.177,6525199980.0
2006-01-19 19:30:00,115.17,115.224,115.156,115.196,5925799998.0
2006-01-19 19:35:00,115.194,115.194,115.176,115.193,4727600000.0
2006-01-19 19:40:00,115.195,115.226,115.185,115.226,4314899984.0
2006-01-19 19:45:00,115.23,115.244,115.215,115.225,4645000014.0
2006-01-19 19:50:00,115.226,115.261,115.217,115.259,5111800039.0
2006-01-19 19:55:00,115.26,115.271,115.228,115.252,4006999970.0
2006-01-19 20:00:00,115.247,115.295,115.247,115.294,3454400004.0
2006-01-19 20:05:00,115.294,115.309,115.237,115.283,5914000006.0
2006-01-19 20:10:00,115.283,115.5,115.262,115.297,5976000002.0
2006-01-19 20:15:00,115.291,115.291,115.25,115.265,4073699998.0
2006-01-19 20:20:00,115.26,115.267,115.247,115.257,5173599998.0
2006-01-19 20:25:00,115.263,115.45,115.255,115.45,7486199984.0
2006-01-19 20:30:00,115.44,115.45,115.253,115.306,7689400013.0
2006-01-19 20:35:00,115.314,115.371,115.314,115.355,3377199997.0
2006-01-19 20:40:00,115.42,115.42,115.336,115.359,6218000006.0
2006-01-19 20:45:00,115.363,115.445,115.36,115.445,7393699978.0
2006-01-19 20:50:00,115.45,115.462,115.403,115.415,4749799980.0
2006-01-19 20:55:00,115.42,115.557,115.419,115.47,5636000014.0
2006-01-19 21:00:00,115.44,115.538,115.43,115.495,5223500001.0
2006-01-19 21:05:00,115.494,115.496,115.424,115.443,4187400005.0
2006-01-19 21:10:00,115.445,115.479,115.429,115.467,3572800013.0
2006-01-19 21:15:00,115.468,115.492,115.449,115.463,6855900001.0
2006-01-19 21:20:00,115.461,115.461,115.412,115.438,6923499997.0
2006-01-19 21:25:00,115.438,115.45,115.411,115.434,4594700025.0
2006-01-19 21:30:00,115.435,115.457,115.427,115.45,3017799998.0
2006-01-19 21:35:00,115.45,115.45,115.4,115.423,2382099999.0
2006-01-19 21:40:00,115.422,115.425,115.402,115.423,5033300013.0
2006-01-19 21:45:00,115.423,115.425,115.407,115.418,3837699977.0
2006-01-19 21:50:00,115.413,115.421,115.403,115.415,2015700001.0
2006-01-19 21:55:00,115.415,115.46,115.415,115.453,1659799990.0
2006-01-19 22:00:00,115.423,115.492,115.422,115.48,4329500007.0
2006-01-19 22:05:00,115.487,115.495,115.465,115.479,1251499997.0
2006-01-19 22:10:00,115.485,115.485,115.447,115.447,1948500015.0
2006-01-19 22:15:00,115.449,115.458,115.428,115.428,2281799995.0
2006-01-19 22:20:00,115.43,115.438,115.415,115.418,1062000003.0
2006-01-19 22:25:00,115.423,115.423,115.393,115.393,1643800002.0
2006-01-19 22:30:00,115.4,115.406,115.378,115.384,2521800021.0
2006-01-19 22:35:00,115.393,115.417,115.393,115.414,1499300011.0
2006-01-19 22:40:00,115.43,115.457,115.422,115.45,1720699993.0
2006-01-19 22:45:00,115.452,115.452,115.411,115.442,1485900000.0
2006-01-19 22:50:00,115.432,115.439,115.416,115.428,1794500005.0
2006-01-19 22:55:00,115.435,115.441,115.41,115.417,1692699991.0
2006-01-19 23:00:00,115.414,115.445,115.414,115.427,901900000.0
2006-01-19 23:05:00,115.432,115.445,115.427,115.428,1089000009.0
2006-01-19 23:10:00,115.43,115.434,115.407,115.41,1448500001.0
2006-01-19 23:15:00,115.403,115.403,115.367,115.401,1009200003.0
2006-01-19 23:20:00,115.407,115.445,115.395,115.403,891299999.0
2006-01-19 23:25:00,115.41,115.413,115.379,115.379,1187199993.0
2006-01-19 23:30:00,115.383,115.395,115.375,115.395,949500001.0
2006-01-19 23:35:00,115.395,115.415,115.385,115.415,857500008.0
2006-01-19 23:40:00,115.414,115.425,115.393,115.393,1205000004.0
2006-01-19 23:45:00,115.397,115.407,115.373,115.381,1176200000.0
2006-01-19 23:50:00,115.375,115.382,115.333,115.333,973900009.0
2006-01-19 23:55:00,115.335,115.402,115.33,115.38,1247200013.0
2006-01-20 00:00:00,115.391,115.425,115.391,115.416,1331799993.0
2006-01-20 00:05:00,115.44,115.482,115.433,115.473,1172599999.0
2006-01-20 00:10:00,115.46,115.474,115.443,115.471,1132900001.0
2006-01-20 00:15:00,115.46,115.557,115.446,115.529,1308400015.0
2006-01-20 00:20:00,115.532,115.587,115.511,115.561,1429600017.0
2006-01-20 00:25:00,115.56,115.578,115.488,115.516,1362199994.0
2006-01-20 00:30:00,115.513,115.545,115.49,115.5,970200001.0
2006-01-20 00:35:00,115.488,115.55,115.488,115.518,1131700007.0
2006-01-20 00:40:00,115.522,115.531,115.512,115.518,1017100003.0
2006-01-20 00:45:00,115.524,115.547,115.516,115.525,889699999.0
2006-01-20 00:50:00,115.517,115.52,115.491,115.491,949899997.0
2006-01-20 00:55:00,115.483,115.491,115.471,115.491,1247000001.0
2006-01-20 01:00:00,115.485,115.51,115.462,115.51,974400009.0
2006-01-20 01:05:00,115.521,115.544,115.51,115.544,946900004.0
2006-01-20 01:10:00,115.55,115.55,115.448,115.448,1171399998.0
2006-01-20 01:15:00,115.454,115.47,115.443,115.455,1368499999.0
2006-01-20 01:20:00,115.453,115.453,115.42,115.42,1073400005.0
2006-01-20 01:25:00,115.41,115.452,115.407,115.447,867299998.0
2006-01-20 01:30:00,115.434,115.507,115.434,115.492,994099998.0
2006-01-20 01:35:00,115.491,115.491,115.455,115.486,998599984.0
2006-01-20 01:40:00,115.491,115.494,115.455,115.465,1080800002.0
2006-01-20 01:45:00,115.465,115.516,115.46,115.513,1024600000.0
2006-01-20 01:50:00,115.512,115.538,115.505,115.515,1153699991.0
2006-01-20 01:55:00,115.519,115.524,115.496,115.5,1057499991.0
2006-01-20 02:00:00,115.5,115.512,115.487,115.494,1071700004.0
2006-01-20 02:05:00,115.5,115.559,115.5,115.546,1044500000.0
2006-01-20 02:10:00,115.539,115.563,115.53,115.541,1362900005.0
2006-01-20 02:15:00,115.538,115.565,115.537,115.545,961300000.0
2006-01-20 02:20:00,115.542,115.553,115.538,115.553,971800004.0
2006-01-20 02:25:00,115.553,115.568,115.545,115.56,811299989.0
2006-01-20 02:30:00,115.564,115.593,115.539,115.593,1253099992.0
2006-01-20 02:35:00,115.598,115.606,115.578,115.587,1111999992.0
2006-01-20 02:40:00,115.593,115.612,115.589,115.603,1104699999.0
2006-01-20 02:45:00,115.598,115.605,115.578,115.578,1193600008.0
2006-01-20 02:50:00,115.568,115.598,115.564,115.578,967400003.0
2006-01-20 02:55:00,115.576,115.579,115.495,115.495,1274000006.0
2006-01-20 03:00:00,115.49,115.571,115.49,115.571,964200000.0
2006-01-20 03:05:00,115.573,115.64,115.565,115.599,1241899990.0
2006-01-20 03:10:00,115.598,115.626,115.598,115.623,1245199990.0
2006-01-20 03:15:00,115.627,115.652,115.621,115.629,868300011.0
2006-01-20 03:20:00,115.62,115.62,115.553,115.563,1225300002.0
2006-01-20 03:25:00,115.565,115.565,115.539,115.562,1104300003.0
2006-01-20 03:30:00,115.554,115.592,115.533,115.588,1270099998.0
2006-01-20 03:35:00,115.581,115.599,115.539,115.554,1159300002.0
2006-01-20 03:40:00,115.55,115.562,115.529,115.544,789400003.0
2006-01-20 03:45:00,115.543,115.574,115.53,115.55,993799998.0
2006-01-20 03:50:00,115.56,115.571,115.55,115.568,1277999986.0
2006-01-20 03:55:00,115.561,115.574,115.552,115.564,964600006.0
2006-01-20 04:00:00,115.572,115.575,115.552,115.575,873199994.0
2006-01-20 04:05:00,115.577,115.593,115.561,115.578,1127599999.0
2006-01-20 04:10:00,115.581,115.624,115.577,115.595,822000000.0
2006-01-20 04:15:00,115.595,115.613,115.586,115.607,1294699996.0
2006-01-20 04:20:00,115.605,115.617,115.593,115.603,936000000.0
2006-01-20 04:25:00,115.6,115.605,115.587,115.598,1374200003.0
2006-01-20 04:30:00,115.59,115.605,115.588,115.589,1132000001.0
2006-01-20 04:35:00,115.59,115.603,115.585,115.585,1009900005.0
2006-01-20 04:40:00,115.589,115.597,115.563,115.569,1050599995.0
2006-01-20 04:45:00,115.573,115.573,115.532,115.532,1366799997.0
2006-01-20 04:50:00,115.528,115.553,115.527,115.552,653500003.0
2006-01-20 04:55:00,115.555,115.555,115.533,115.534,593100000.0
2006-01-20 05:00:00,115.533,115.548,115.517,115.525,1040599995.0
2006-01-20 05:05:00,115.523,115.549,115.518,115.543,994400001.0
2006-01-20 05:10:00,115.545,115.564,115.537,115.557,769199995.0
2006-01-20 05:15:00,115.548,115.555,115.545,115.545,1068400009.0
2006-01-20 05:20:00,115.555,115.56,115.545,115.554,1022400005.0
2006-01-20 05:25:00,115.55,115.558,115.526,115.54,1217600003.0
2006-01-20 05:30:00,115.544,115.561,115.532,115.558,1322300006.0
2006-01-20 05:35:00,115.563,115.563,115.54,115.553,963299997.0
2006-01-20 05:40:00,115.555,115.565,115.545,115.56,1165600002.0
2006-01-20 05:45:00,115.568,115.573,115.537,115.548,840700004.0
2006-01-20 05:50:00,115.558,115.581,115.554,115.559,1150600000.0
2006-01-20 05:55:00,115.556,115.564,115.541,115.555,1308999999.0
2006-01-20 06:00:00,115.55,115.558,115.542,115.55,871300007.0
2006-01-20 06:05:00,115.555,115.563,115.542,115.563,881999992.0
2006-01-20 06:10:00,115.561,115.565,115.552,115.56,1215099990.0
2006-01-20 06:15:00,115.56,115.565,115.553,115.563,801199996.0
2006-01-20 06:20:00,115.558,115.566,115.55,115.564,869599999.0
2006-01-20 06:25:00,115.565,115.571,115.539,115.567,1167700006.0
2006-01-20 06:30:00,115.571,115.592,115.567,115.589,994400011.0
2006-01-20 06:35:00,115.595,115.605,115.587,115.598,1180600001.0
2006-01-20 06:40:00,115.605,115.605,115.587,115.598,827200001.0
2006-01-20 06:45:00,115.585,115.608,115.585,115.592,760800003.0
2006-01-20 06:50:00,115.598,115.633,115.595,115.633,1200600001.0
2006-01-20 06:55:00,115.626,115.63,115.594,115.597,910800008.0
2006-01-20 07:00:00,115.583,115.6,115.561,115.561,1453900010.0
2006-01-20 07:05:00,115.56,115.583,115.556,115.577,1224700005.0
2006-01-20 07:10:00,115.574,115.583,115.56,115.572,1129500009.0
2006-01-20 07:15:00,115.575,115.582,115.561,115.575,543700005.0
2006-01-20 07:20:00,115.574,115.574,115.55,115.552,853199999.0
2006-01-20 07:25:00,115.548,115.567,115.537,115.567,878099998.0
2006-01-20 07:30:00,115.56,115.568,115.555,115.565,1073900000.0
2006-01-20 07:35:00,115.557,115.575,115.548,115.574,946100004.0
2006-01-20 07:40:00,115.572,115.574,115.544,115.544,1050099987.0
2006-01-20 07:45:00,115.54,115.557,115.535,115.557,1195300003.0
2006-01-20 07:50:00,115.553,115.565,115.545,115.559,928899997.0
2006-01-20 07:55:00,115.563,115.566,115.545,115.563,1353300004.0
2006-01-20 08:00:00,115.558,115.583,115.547,115.578,686199993.0
2006-01-20 08:05:00,115.584,115.611,115.565,115.587,1343100002.0
2006-01-20 08:10:00,115.582,115.595,115.573,115.59,618500003.0
2006-01-20 08:15:00,115.6,115.632,115.6,115.607,1016900000.0
2006-01-20 08:20:00,115.593,115.601,115.565,115.598,1107499995.0
2006-01-20 08:25:00,115.608,115.63,115.6,115.617,1108099996.0
2006-01-20 08:30:00,115.613,115.613,115.55,115.55,1142099994.0
2006-01-20 08:35:00,115.558,115.583,115.558,115.57,944499990.0
2006-01-20 08:40:00,115.576,115.586,115.542,115.557,990899999.0
2006-01-20 08:45:00,115.558,115.603,115.554,115.595,1335700014.0
2006-01-20 08:50:00,115.599,115.617,115.588,115.61,1168099996.0
2006-01-20 08:55:00,115.607,115.624,115.605,115.619,957700013.0
2006-01-20 09:00:00,115.622,115.634,115.605,115.63,936999998.0
2006-01-20 09:05:00,115.637,115.643,115.573,115.583,1189500000.0
2006-01-20 09:10:00,115.577,115.631,115.577,115.619,1012799995.0
2006-01-20 09:15:00,115.613,115.618,115.59,115.603,1219900006.0
2006-01-20 09:20:00,115.608,115.619,115.592,115.592,1048599996.0
2006-01-20 09:25:00,115.595,115.614,115.447,115.461,1051800004.0
2006-01-20 09:30:00,115.465,115.486,115.388,115.437,1077699996.0
2006-01-20 09:35:00,115.434,115.485,115.386,115.455,1348700001.0
2006-01-20 09:40:00,115.464,115.464,115.422,115.442,1235899998.0
2006-01-20 09:45:00,115.455,115.461,115.41,115.41,1281200000.0
2006-01-20 09:50:00,115.407,115.437,115.288,115.288,919900008.0
2006-01-20 09:55:00,115.299,115.324,115.236,115.311,1091100004.0
2006-01-20 10:00:00,115.315,115.33,115.277,115.327,1015799995.0
2006-01-20 10:05:00,115.347,115.372,115.32,115.35,1010799999.0
2006-01-20 10:10:00,115.35,115.35,115.283,115.304,1107399997.0
2006-01-20 10:15:00,115.303,115.344,115.291,115.325,1365300008.0
2006-01-20 10:20:00,115.334,115.384,115.319,115.369,1336199995.0
2006-01-20 10:25:00,115.372,115.384,115.299,115.299,1264300001.0
2006-01-20 10:30:00,115.298,115.337,115.295,115.325,1085699996.0
2006-01-20 10:35:00,115.325,115.421,115.311,115.371,1038200002.0
2006-01-20 10:40:00,115.368,115.38,115.345,115.365,1277999992.0
2006-01-20 10:45:00,115.362,115.371,115.306,115.313,1372100002.0
2006-01-20 10:50:00,115.304,115.311,115.261,115.3,1042400003.0
2006-01-20 10:55:00,115.296,115.297,115.275,115.287,1356399980.0
2006-01-20 11:00:00,115.283,115.328,115.243,115.314,1501300003.0
2006-01-20 11:05:00,115.313,115.326,115.263,115.28,976099990.0
2006-01-20 11:10:00,115.282,115.282,115.149,115.207,1161399998.0
2006-01-20 11:15:00,115.212,115.219,115.166,115.172,1156700002.0
2006-01-20 11:20:00,115.173,115.215,115.157,115.208,1224800000.0
2006-01-20 11:25:00,115.205,115.279,115.161,115.161,1321700002.0
2006-01-20 11:30:00,115.157,115.216,115.15,115.195,1134499988.0
2006-01-20 11:35:00,115.198,115.213,115.167,115.175,767700011.0
2006-01-20 11:40:00,115.167,115.238,115.167,115.226,946500000.0
2006-01-20 11:45:00,115.238,115.255,115.211,115.22,910200000.0
2006-01-20 11:50:00,115.222,115.287,115.219,115.276,1402900002.0
2006-01-20 11:55:00,115.273,115.316,115.271,115.292,1124900005.0
2006-01-20 12:00:00,115.276,115.286,115.265,115.278,1214699999.0
2006-01-20 12:05:00,115.28,115.33,115.28,115.31,664999994.0
2006-01-20 12:10:00,115.309,115.317,115.27,115.27,1307299998.0
2006-01-20 12:15:00,115.275,115.285,115.27,115.275,1284800006.0
2006-01-20 12:20:00,115.273,115.285,115.267,115.267,1197999992.0
2006-01-20 12:25:00,115.259,115.269,115.24,115.24,1058600002.0
2006-01-20 12:30:00,115.24,115.253,115.214,115.22,718600008.0
2006-01-20 12:35:00,115.226,115.242,115.221,115.231,1074999994.0
2006-01-20 12:40:00,115.24,115.249,115.227,115.233,908600000.0
2006-01-20 12:45:00,115.242,115.278,115.228,115.271,1663999993.0
2006-01-20 12:50:00,115.267,115.287,115.253,115.27,903699999.0
2006-01-20 12:55:00,115.27,115.272,115.247,115.267,1060499998.0
2006-01-20 13:00:00,115.26,115.266,115.234,115.238,1018300004.0
2006-01-20 13:05:00,115.245,115.267,115.245,115.257,890300003.0
2006-01-20 13:10:00,115.264,115.274,115.25,115.253,737799995.0
2006-01-20 13:15:00,115.25,115.258,115.235,115.238,1220399998.0
2006-01-20 13:20:00,115.244,115.278,115.238,115.245,1105200002.0
2006-01-20 13:25:00,115.248,115.263,115.238,115.263,836900009.0
2006-01-20 13:30:00,115.267,115.273,115.257,115.273,1140900007.0
2006-01-20 13:35:00,115.271,115.287,115.255,115.271,1249700004.0
2006-01-20 13:40:00,115.271,115.317,115.269,115.301,1240800002.0
2006-01-20 13:45:00,115.302,115.403,115.302,115.385,1378999995.0
2006-01-20 13:50:00,115.383,115.407,115.362,115.405,1371100000.0
2006-01-20 13:55:00,115.398,115.398,115.316,115.316,1184800008.0
2006-01-20 14:00:00,115.323,115.33,115.307,115.321,1234500015.0
2006-01-20 14:05:00,115.318,115.331,115.3,115.307,1101899999.0
2006-01-20 14:10:00,115.315,115.332,115.308,115.323,994999995.0
2006-01-20 14:15:00,115.322,115.333,115.305,115.333,1362500009.0
2006-01-20 14:20:00,115.326,115.327,115.284,115.295,1277000011.0
2006-01-20 14:25:00,115.298,115.305,115.28,115.285,1157299992.0
2006-01-20 14:30:00,115.281,115.308,115.276,115.303,903300002.0
2006-01-20 14:35:00,115.3,115.305,115.281,115.281,1148500015.0
2006-01-20 14:40:00,115.277,115.298,115.255,115.262,1093600000.0
2006-01-20 14:45:00,115.265,115.273,115.257,115.265,628399992.0
2006-01-20 14:50:00,115.255,115.255,115.212,115.213,968500005.0
2006-01-20 14:55:00,115.21,115.226,115.193,115.216,875100002.0
2006-01-20 15:00:00,115.223,115.252,115.217,115.242,1142000005.0
2006-01-20 15:05:00,115.247,115.253,115.222,115.237,817800004.0
2006-01-20 15:10:00,115.23,115.267,115.22,115.267,1093500002.0
2006-01-20 15:15:00,115.264,115.274,115.244,115.258,1187700004.0
2006-01-20 15:20:00,115.272,115.377,115.262,115.33,1485399994.0
2006-01-20 15:25:00,115.335,115.349,115.329,115.336,763399999.0
2006-01-20 15:30:00,115.342,115.355,115.316,115.326,926199997.0
2006-01-20 15:35:00,115.322,115.33,115.273,115.288,1233399992.0
2006-01-20 15:40:00,115.293,115.3,115.168,115.168,1341399992.0
2006-01-20 15:45:00,115.159,115.16,115.09,115.121,1238900001.0
2006-01-20 15:50:00,115.124,115.124,115.081,115.081,1251399985.0
2006-01-20 15:55:00,115.079,115.086,115.02,115.03,1203900012.0
2006-01-20 16:00:00,115.032,115.061,114.961,114.961,1099500014.0
2006-01-20 16:05:00,114.965,115.058,114.965,115.032,901399998.0
2006-01-20 16:10:00,115.031,115.036,115.007,115.016,1082000013.0
2006-01-20 16:15:00,115.018,115.073,115.008,115.054,1211700009.0
2006-01-20 16:20:00,115.053,115.053,114.97,114.97,1256200012.0
2006-01-20 16:25:00,114.969,115.031,114.957,115.006,1156999998.0
2006-01-20 16:30:00,115.005,115.044,115.0,115.031,811700012.0
2006-01-20 16:35:00,115.033,115.048,115.015,115.03,1400899996.0
2006-01-20 16:40:00,115.049,115.092,115.048,115.085,1278000004.0
2006-01-20 16:45:00,115.084,115.145,115.044,115.142,1507200003.0
2006-01-20 16:50:00,115.164,115.199,115.123,115.135,846899998.0
2006-01-20 16:55:00,115.123,115.205,115.098,115.205,1346900006.0
2006-01-20 17:00:00,115.198,115.198,115.107,115.121,1628600007.0
2006-01-20 17:05:00,115.126,115.149,115.104,115.14,1401099988.0
2006-01-20 17:10:00,115.142,115.192,115.129,115.163,1286000001.0
2006-01-20 17:15:00,115.166,115.166,115.132,115.133,998199993.0
2006-01-20 17:20:00,115.137,115.15,115.102,115.13,1194199993.0
2006-01-20 17:25:00,115.143,115.17,115.132,115.153,811799995.0
2006-01-20 17:30:00,115.151,115.171,115.137,115.15,958700000.0
2006-01-20 17:35:00,115.155,115.216,115.148,115.207,1296799989.0
2006-01-20 17:40:00,115.205,115.369,115.178,115.317,1032000010.0
2006-01-20 17:45:00,115.338,115.456,115.338,115.4,1580400004.0
2006-01-20 17:50:00,115.395,115.395,115.31,115.355,1360799995.0
2006-01-20 17:55:00,115.36,115.377,115.293,115.299,1308500010.0
2006-01-20 18:00:00,115.31,115.41,115.31,115.35,8356399983.0
2006-01-20 18:05:00,115.36,115.36,115.26,115.32,10555999960.0
2006-01-20 18:10:00,115.3,115.38,115.3,115.34,8253199999.0
2006-01-20 18:15:00,115.33,115.343,115.29,115.33,10123100038.0
2006-01-20 18:20:00,115.34,115.37,115.3,115.32,9193499990.0
2006-01-20 18:25:00,115.3,115.408,115.28,115.3,6778499988.0
2006-01-20 18:30:00,115.388,115.395,115.32,115.36,3286400000.0
2006-01-20 18:35:00,115.37,115.386,115.315,115.373,7254300008.0
2006-01-20 18:40:00,115.376,115.411,115.364,115.397,6752300014.0
2006-01-20 18:45:00,115.398,115.435,115.398,115.42,6787900017.0
2006-01-20 18:50:00,115.419,115.435,115.38,115.38,8698200030.0
2006-01-20 18:55:00,115.394,115.428,115.379,115.386,6390199989.0
2006-01-20 19:00:00,115.389,115.407,115.335,115.347,4676399984.0
2006-01-20 19:05:00,115.342,115.38,115.247,115.303,6556999996.0
2006-01-20 19:10:00,115.312,115.354,115.309,115.335,3848700000.0
2006-01-20 19:15:00,115.334,115.334,115.287,115.315,6282200033.0
2006-01-20 19:20:00,115.316,115.36,115.295,115.299,6527799998.0
2006-01-20 19:25:00,115.292,115.34,115.277,115.295,6329900005.0
2006-01-20 19:30:00,115.294,115.37,115.294,115.356,7091899984.0
2006-01-20 19:35:00,115.357,115.409,115.345,115.405,4400999999.0
2006-01-20 19:40:00,115.403,115.403,115.36,115.366,4787600003.0
2006-01-20 19:45:00,115.367,115.387,115.362,115.373,4849499991.0
2006-01-20 19:50:00,115.375,115.398,115.363,115.366,5396799990.0
2006-01-20 19:55:00,115.359,115.374,115.345,115.366,3651299985.0
2006-01-20 20:00:00,115.368,115.393,115.36,115.393,3715999990.0
2006-01-20 20:05:00,115.39,115.402,115.332,115.348,5345600014.0
2006-01-20 20:10:00,115.355,115.359,115.26,115.35,5755800008.0
2006-01-20 20:15:00,115.35,115.369,115.337,115.352,4555400000.0
2006-01-20 20:20:00,115.352,115.371,115.309,115.309,4463800005.0
2006-01-20 20:25:00,115.317,115.333,115.24,115.24,7562200012.0
2006-01-20 20:30:00,115.22,115.353,115.22,115.353,7269099998.0
2006-01-20 20:35:00,115.357,115.383,115.352,115.372,3428300026.0
2006-01-20 20:40:00,115.28,115.393,115.28,115.393,6527200003.0
2006-01-20 20:45:00,115.391,115.391,115.271,115.287,7130600004.0
2006-01-20 20:50:00,115.289,115.294,115.264,115.277,4713600032.0
2006-01-20 20:55:00,115.279,115.284,115.264,115.267,4209300000.0
2006-01-20 21:00:00,115.31,115.31,115.225,115.225,5192899994.0
2006-01-20 21:05:00,115.22,115.3,115.21,115.235,4087699997.0
2006-01-20 21:10:00,115.245,115.292,115.244,115.277,3044000018.0
2006-01-20 21:15:00,115.274,115.32,115.242,115.314,6356900012.0
2006-01-20 21:20:00,115.315,115.317,115.247,115.25,6393300019.0
2006-01-20 21:25:00,115.252,115.255,115.226,115.235,4554200004.0
2006-01-20 21:30:00,115.237,115.263,115.222,115.254,2746900002.0
2006-01-20 21:35:00,115.26,115.281,115.248,115.281,2107600004.0
2006-01-20 21:40:00,115.285,115.294,115.255,115.274,4477099998.0
2006-01-20 21:45:00,115.271,115.273,115.244,115.246,3496900011.0
2006-01-20 21:50:00,115.243,115.244,115.18,115.212,2221000022.0
2006-01-20 21:55:00,115.215,115.232,115.202,115.212,1398099996.0
2006-01-20 22:00:00,115.208,115.231,115.208,115.228,4007800004.0
2006-01-20 22:05:00,115.236,115.267,115.232,115.25,1499000013.0
2006-01-20 22:10:00,115.25,115.271,115.233,115.264,1641400021.0
2006-01-20 22:15:00,115.27,115.279,115.249,115.265,2049700003.0
2006-01-20 22:20:00,115.265,115.282,115.26,115.268,1114799997.0
2006-01-20 22:25:00,115.274,115.28,115.245,115.255,2152800006.0
2006-01-20 22:30:00,115.255,115.265,115.242,115.255,2378300012.0
2006-01-20 22:35:00,115.263,115.282,115.26,115.273,1528700002.0
2006-01-20 22:40:00,115.27,115.277,115.209,115.24,1567700004.0
2006-01-20 22:45:00,115.242,115.261,115.227,115.26,1555100000.0
2006-01-20 22:50:00,115.252,115.257,115.228,115.249,1574199999.0
2006-01-20 22:55:00,115.252,115.252,115.22,115.225,1514500005.0
2006-01-20 23:00:00,115.242,115.277,115.227,115.263,1193600009.0
2006-01-20 23:05:00,115.27,115.296,115.265,115.282,886800004.0
2006-01-20 23:10:00,115.28,115.292,115.258,115.265,1239799998.0
2006-01-20 23:15:00,115.266,115.28,115.242,115.258,1176800003.0
2006-01-20 23:20:00,115.262,115.273,115.249,115.25,932799996.0
2006-01-20 23:25:00,115.25,115.253,115.242,115.246,1232800003.0
2006-01-20 23:30:00,115.248,115.252,115.24,115.248,967000004.0
2006-01-20 23:35:00,115.25,115.261,115.236,115.244,947800005.0
2006-01-20 23:40:00,115.245,115.266,115.238,115.25,822099997.0
2006-01-20 23:45:00,115.253,115.269,115.241,115.266,1123400000.0
2006-01-20 23:50:00,115.276,115.276,115.252,115.266,930500005.0
2006-01-20 23:55:00,115.272,115.329,115.268,115.285,1385299999.0
2006-01-23 00:00:00,115.229,115.265,115.221,115.245,1038800003.0
2006-01-23 00:05:00,115.252,115.277,115.235,115.265,1234700005.0
2006-01-23 00:10:00,115.26,115.267,115.206,115.242,1123699992.0
2006-01-23 00:15:00,115.24,115.24,114.987,115.029,1151700000.0
2006-01-23 00:20:00,115.039,115.091,115.017,115.043,1314399995.0
2006-01-23 00:25:00,115.058,115.087,115.04,115.086,1341899995.0
2006-01-23 00:30:00,115.07,115.097,115.051,115.097,1176200001.0
2006-01-23 00:35:00,115.125,115.135,115.087,115.111,1238000003.0
2006-01-23 00:40:00,115.115,115.147,115.106,115.125,1314400011.0
2006-01-23 00:45:00,115.135,115.166,115.114,115.166,1144199992.0
2006-01-23 00:50:00,115.16,115.192,115.14,115.17,1397500010.0
2006-01-23 00:55:00,115.16,115.181,115.138,115.147,1340100008.0
2006-01-23 01:00:00,115.147,115.188,115.142,115.173,1185299992.0
2006-01-23 01:05:00,115.18,115.185,115.15,115.164,1234599988.0
2006-01-23 01:10:00,115.153,115.181,115.094,115.106,1377700011.0
2006-01-23 01:15:00,115.103,115.135,115.093,115.099,814900002.0
2006-01-23 01:20:00,115.1,115.135,115.086,115.122,1191200001.0
2006-01-23 01:25:00,115.117,115.156,115.102,115.156,1256299998.0
2006-01-23 01:30:00,115.157,115.197,115.138,115.171,1158900004.0
2006-01-23 01:35:00,115.17,115.199,115.144,115.19,1360400001.0
2006-01-23 01:40:00,115.181,115.246,115.179,115.225,1377599997.0
2006-01-23 01:45:00,115.226,115.25,115.182,115.203,803800007.0
2006-01-23 01:50:00,115.203,115.22,115.178,115.202,1271300008.0
2006-01-23 01:55:00,115.202,115.224,115.172,115.173,1273699990.0
2006-01-23 02:00:00,115.158,115.194,115.144,115.154,1267399995.0
2006-01-23 02:05:00,115.154,115.192,115.146,115.178,1449900005.0
2006-01-23 02:10:00,115.166,115.246,115.144,115.171,1147899982.0
2006-01-23 02:15:00,115.165,115.258,115.164,115.242,1210299997.0
2006-01-23 02:20:00,115.237,115.266,115.194,115.258,1115599996.0
2006-01-23 02:25:00,115.25,115.303,115.245,115.293,1398499993.0
2006-01-23 02:30:00,115.27,115.296,115.236,115.273,1177299992.0
2006-01-23 02:35:00,115.272,115.277,115.229,115.24,1284899996.0
2006-01-23 02:40:00,115.234,115.234,115.017,115.041,1321200002.0
2006-01-23 02:45:00,115.033,115.083,114.972,115.069,1465900001.0
2006-01-23 02:50:00,115.048,115.19,115.036,115.175,930299997.0
2006-01-23 02:55:00,115.185,115.235,115.109,115.117,1529600002.0
2006-01-23 03:00:00,115.107,115.18,115.098,115.139,1227800001.0
2006-01-23 03:05:00,115.147,115.16,115.045,115.053,1152200002.0
2006-01-23 03:10:00,115.03,115.057,114.961,115.005,1334000003.0
2006-01-23 03:15:00,114.947,114.981,114.685,114.751,1235400000.0
2006-01-23 03:20:00,114.772,114.836,114.697,114.835,1817899999.0
2006-01-23 03:25:00,114.848,114.848,114.725,114.78,1014700005.0
2006-01-23 03:30:00,114.762,114.851,114.762,114.826,1507200005.0
2006-01-23 03:35:00,114.82,114.842,114.758,114.795,1108200012.0
2006-01-23 03:40:00,114.792,114.795,114.747,114.78,1312399997.0
2006-01-23 03:45:00,114.778,114.861,114.76,114.832,862799994.0
2006-01-23 03:50:00,114.857,114.863,114.809,114.853,1202999996.0
2006-01-23 03:55:00,114.836,114.877,114.805,114.83,1320899994.0
2006-01-23 04:00:00,114.838,114.86,114.816,114.839,1333900007.0
2006-01-23 04:05:00,114.842,114.86,114.809,114.833,1406500000.0
2006-01-23 04:10:00,114.832,114.876,114.828,114.876,1114699989.0
2006-01-23 04:15:00,114.869,114.869,114.81,114.81,1085399992.0
2006-01-23 04:20:00,114.82,114.858,114.799,114.827,1129500002.0
2006-01-23 04:25:00,114.823,114.86,114.802,114.812,1194200003.0
2006-01-23 04:30:00,114.817,114.832,114.775,114.804,1252599997.0
2006-01-23 04:35:00,114.822,114.826,114.764,114.778,1369700000.0
2006-01-23 04:40:00,114.77,114.81,114.755,114.798,1342299983.0
2006-01-23 04:45:00,114.794,114.855,114.794,114.833,1184699993.0
2006-01-23 04:50:00,114.835,114.851,114.796,114.826,1498199991.0
2006-01-23 04:55:00,114.81,114.849,114.798,114.825,1117500002.0
2006-01-23 05:00:00,114.837,114.844,114.799,114.811,1590900005.0
2006-01-23 05:05:00,114.815,114.837,114.794,114.818,1095899995.0
2006-01-23 05:10:00,114.811,114.826,114.783,114.811,1408699988.0
2006-01-23 05:15:00,114.81,114.827,114.773,114.777,1543300012.0
2006-01-23 05:20:00,114.777,114.812,114.759,114.76,1277000010.0
2006-01-23 05:25:00,114.765,114.777,114.691,114.725,1451400004.0
2006-01-23 05:30:00,114.73,114.752,114.674,114.674,1584100000.0
2006-01-23 05:35:00,114.695,114.725,114.672,114.719,1095999998.0
2006-01-23 05:40:00,114.708,114.744,114.608,114.608,1173299991.0
2006-01-23 05:45:00,114.581,114.635,114.56,114.604,1281699997.0
2006-01-23 05:50:00,114.605,114.64,114.483,114.54,1290799999.0
2006-01-23 05:55:00,114.541,114.578,114.463,114.552,1517999995.0
2006-01-23 06:00:00,114.527,114.683,114.514,114.613,1433699985.0
2006-01-23 06:05:00,114.65,114.719,114.631,114.718,1338600012.0
2006-01-23 06:10:00,114.694,114.707,114.645,114.687,1640899990.0
2006-01-23 06:15:00,114.689,114.741,114.67,114.676,1387100009.0
2006-01-23 06:20:00,114.823,115.041,114.637,114.645,1265700008.0
2006-01-23 06:25:00,114.645,114.648,114.635,114.64,1092500010.0
2006-01-23 06:30:00,114.64,114.648,114.635,114.64,1301900007.0
2006-01-23 06:35:00,114.645,114.648,114.611,114.611,1210099993.0
2006-01-23 06:40:00,114.63,114.638,114.586,114.621,969100006.0
2006-01-23 06:45:00,114.622,114.685,114.612,114.674,1343400003.0
2006-01-23 06:50:00,114.67,114.694,114.635,114.66,1320500008.0
2006-01-23 06:55:00,114.658,114.681,114.629,114.669,1152300011.0
2006-01-23 07:00:00,114.67,114.719,114.656,114.691,1460199993.0
2006-01-23 07:05:00,114.693,114.725,114.683,114.705,1121400000.0
2006-01-23 07:10:00,114.697,114.755,114.697,114.755,1142600005.0
2006-01-23 07:15:00,114.764,114.764,114.725,114.755,1181899995.0
2006-01-23 07:20:00,114.769,114.783,114.755,114.76,959099997.0
2006-01-23 07:25:00,114.758,114.77,114.739,114.769,972400014.0
2006-01-23 07:30:00,114.766,114.776,114.744,114.772,1521400012.0
2006-01-23 07:35:00,114.767,114.775,114.757,114.765,742299998.0
2006-01-23 07:40:00,114.765,114.78,114.751,114.762,1058400002.0
2006-01-23 07:45:00,114.765,114.796,114.765,114.772,1182399995.0
2006-01-23 07:50:00,114.769,114.797,114.763,114.793,1200200001.0
2006-01-23 07:55:00,114.795,114.822,114.787,114.791,1293400002.0
2006-01-23 08:00:00,114.797,114.797,114.733,114.733,999999987.0
2006-01-23 08:05:00,114.739,114.748,114.691,114.729,989699992.0
2006-01-23 08:10:00,114.735,114.747,114.66,114.66,1326999990.0
2006-01-23 08:15:00,114.663,114.689,114.655,114.659,1459800014.0
2006-01-23 08:20:00,114.648,114.702,114.642,114.69,1101400007.0
2006-01-23 08:25:00,114.69,114.727,114.675,114.727,1075699995.0
2006-01-23 08:30:00,114.724,114.725,114.672,114.672,1233900009.0
2006-01-23 08:35:00,114.682,114.737,114.682,114.731,908900006.0
2006-01-23 08:40:00,114.734,114.76,114.72,114.755,1397700007.0
2006-01-23 08:45:00,114.762,114.771,114.736,114.738,1394999993.0
2006-01-23 08:50:00,114.735,114.769,114.731,114.761,1073199995.0
2006-01-23 08:55:00,114.757,114.807,114.755,114.8,733699999.0
2006-01-23 09:00:00,114.802,114.802,114.769,114.773,1110900003.0
2006-01-23 09:05:00,114.775,114.775,114.732,114.738,943199997.0
2006-01-23 09:10:00,114.726,114.742,114.695,114.716,1212100007.0
2006-01-23 09:15:00,114.721,114.765,114.699,114.76,1176200003.0
2006-01-23 09:20:00,114.762,114.772,114.7,114.707,1618399995.0
2006-01-23 09:25:00,114.702,114.731,114.688,114.689,772400006.0
2006-01-23 09:30:00,114.705,114.735,114.703,114.715,1341000007.0
2006-01-23 09:35:00,114.723,114.73,114.684,114.684,1346100000.0
2006-01-23 09:40:00,114.687,114.701,114.593,114.613,1379000007.0
2006-01-23 09:45:00,114.637,114.679,114.637,114.666,1154600001.0
2006-01-23 09:50:00,114.666,114.72,114.653,114.697,922699994.0
2006-01-23 09:55:00,114.715,114.745,114.7,114.742,837600000.0
2006-01-23 10:00:00,114.738,114.745,114.676,114.679,988500005.0
2006-01-23 10:05:00,114.678,114.678,114.605,114.616,1092000002.0
2006-01-23 10:10:00,114.607,114.611,114.569,114.611,1136399998.0
2006-01-23 10:15:00,114.62,114.631,114.601,114.62,1509100004.0
2006-01-23 10:20:00,114.617,114.698,114.617,114.698,1246400006.0
2006-01-23 10:25:00,114.701,114.71,114.657,114.684,973099996.0
2006-01-23 10:30:00,114.685,114.685,114.625,114.645,1031199995.0
2006-01-23 10:35:00,114.633,114.633,114.588,114.627,796899996.0
2006-01-23 10:40:00,114.618,114.631,114.548,114.548,1184899998.0
2006-01-23 10:45:00,114.548,114.635,114.538,114.635,948700003.0
2006-01-23 10:50:00,114.64,114.677,114.626,114.633,1224200005.0
2006-01-23 10:55:00,114.635,114.682,114.635,114.682,1264499993.0
2006-01-23 11:00:00,114.692,114.719,114.677,114.708,1051899997.0
2006-01-23 11:05:00,114.705,114.766,114.705,114.718,1226500002.0
2006-01-23 11:10:00,114.722,114.723,114.701,114.722,1197599994.0
2006-01-23 11:15:00,114.722,114.729,114.678,114.678,1285599998.0
2006-01-23 11:20:00,114.673,114.673,114.63,114.648,975700010.0
2006-01-23 11:25:00,114.649,114.668,114.599,114.599,958300000.0
2006-01-23 11:30:00,114.6,114.605,114.475,114.486,902699998.0
2006-01-23 11:35:00,114.488,114.498,114.337,114.352,1011500004.0
2006-01-23 11:40:00,114.342,114.407,114.321,114.393,920699994.0
2006-01-23 11:45:00,114.403,114.418,114.245,114.257,1106300003.0
2006-01-23 11:50:00,114.256,114.321,114.253,114.264,1390700012.0
2006-01-23 11:55:00,114.257,114.311,114.257,114.289,1169399987.0
2006-01-23 12:00:00,114.285,114.327,114.27,114.317,985299994.0
2006-01-23 12:05:00,114.318,114.336,114.286,114.3,1091900005.0
2006-01-23 12:10:00,114.304,114.353,114.296,114.33,1517000004.0
2006-01-23 12:15:00,114.333,114.345,114.295,114.333,1286200004.0
2006-01-23 12:20:00,114.327,114.327,114.284,114.321,1062300001.0
2006-01-23 12:25:00,114.322,114.35,114.316,114.327,1301000004.0
2006-01-23 12:30:00,114.318,114.327,114.301,114.315,1016700002.0
2006-01-23 12:35:00,114.298,114.298,114.21,114.213,905799998.0
2006-01-23 12:40:00,114.22,114.238,114.191,114.225,1232800003.0
2006-01-23 12:45:00,114.243,114.247,114.207,114.24,1515900001.0
2006-01-23 12:50:00,114.233,114.258,114.216,114.24,1150299991.0
2006-01-23 12:55:00,114.232,114.268,114.2,114.257,1186999998.0
2006-01-23 13:00:00,114.242,114.267,114.223,114.247,1281200007.0
2006-01-23 13:05:00,114.254,114.358,114.254,114.31,1172800004.0
2006-01-23 13:10:00,114.312,114.36,114.302,114.35,1266400022.0
2006-01-23 13:15:00,114.355,114.367,114.334,114.337,697200003.0
2006-01-23 13:20:00,114.342,114.37,114.338,114.365,1176000000.0
2006-01-23 13:25:00,114.365,114.388,114.309,114.315,1125000005.0
2006-01-23 13:30:00,114.307,114.315,114.254,114.285,1135799999.0
2006-01-23 13:35:00,114.284,114.325,114.264,114.322,1190500000.0
2006-01-23 13:40:00,114.321,114.33,114.263,114.289,1163600011.0
2006-01-23 13:45:00,114.293,114.309,114.225,114.23,1225400003.0
2006-01-23 13:50:00,114.242,114.271,114.242,114.267,1026000006.0
2006-01-23 13:55:00,114.27,114.289,114.262,114.282,1013600002.0
2006-01-23 14:00:00,114.285,114.304,114.253,114.304,1428600018.0
2006-01-23 14:05:00,114.308,114.336,114.299,114.318,1040899989.0
2006-01-23 14:10:00,114.318,114.32,114.29,114.311,1041600012.0
2006-01-23 14:15:00,114.318,114.318,114.241,114.245,1167399999.0
2006-01-23 14:20:00,114.242,114.27,114.232,114.237,1220600004.0
2006-01-23 14:25:00,114.237,114.267,114.216,114.26,1275599997.0
2006-01-23 14:30:00,114.255,114.286,114.247,114.266,1052600006.0
2006-01-23 14:35:00,114.261,114.273,114.243,114.249,953700003.0
2006-01-23 14:40:00,114.251,114.28,114.24,114.271,1176900012.0
2006-01-23 14:45:00,114.269,114.269,114.156,114.163,1063400003.0
2006-01-23 14:50:00,114.172,114.177,114.144,114.165,1283799990.0
2006-01-23 14:55:00,114.169,114.223,114.142,114.22,1069700010.0
2006-01-23 15:00:00,114.22,114.325,114.209,114.308,1133600012.0
2006-01-23 15:05:00,114.309,114.309,114.25,114.27,1205300004.0
2006-01-23 15:10:00,114.265,114.301,114.257,114.285,1557300002.0
2006-01-23 15:15:00,114.281,114.296,114.218,114.22,935300001.0
2006-01-23 15:20:00,114.222,114.268,114.22,114.262,1299799998.0
2006-01-23 15:25:00,114.264,114.295,114.246,114.246,830300010.0
2006-01-23 15:30:00,114.243,114.308,114.238,114.27,1034600004.0
2006-01-23 15:35:00,114.271,114.367,114.271,114.356,1118199998.0
2006-01-23 15:40:00,114.361,114.37,114.332,114.333,1352600014.0
2006-01-23 15:45:00,114.335,114.35,114.319,114.33,1219199998.0
2006-01-23 15:50:00,114.327,114.368,114.321,114.364,1049299991.0
2006-01-23 15:55:00,114.375,114.425,114.372,114.411,1212100001.0
2006-01-23 16:00:00,114.41,114.471,114.402,114.412,1188099985.0
2006-01-23 16:05:00,114.408,114.44,114.4,114.42,917899993.0
2006-01-23 16:10:00,114.422,114.425,114.362,114.392,735099998.0
2006-01-23 16:15:00,114.39,114.422,114.387,114.387,1283599994.0
2006-01-23 16:20:00,114.394,114.397,114.307,114.307,1340099998.0
2006-01-23 16:25:00,114.322,114.442,114.322,114.442,763000001.0
2006-01-23 16:30:00,114.467,114.488,114.436,114.436,851700002.0
2006-01-23 16:35:00,114.433,114.473,114.422,114.466,1073799991.0
2006-01-23 16:40:00,114.475,114.485,114.418,114.465,1239199987.0
2006-01-23 16:45:00,114.464,114.471,114.409,114.423,1189500009.0
2006-01-23 16:50:00,114.423,114.433,114.393,114.407,1045799995.0
2006-01-23 16:55:00,114.403,114.445,114.396,114.43,1149900000.0
2006-01-23 17:00:00,114.427,114.52,114.405,114.515,1415099995.0
2006-01-23 17:05:00,114.529,114.638,114.529,114.617,864900012.0
2006-01-23 17:10:00,114.609,114.609,114.544,114.554,1129499991.0
2006-01-23 17:15:00,114.556,114.567,114.535,114.553,1242099997.0
2006-01-23 17:20:00,114.56,114.606,114.555,114.592,1066199986.0
2006-01-23 17:25:00,114.596,114.621,114.569,114.621,1110300014.0
2006-01-23 17:30:00,114.621,114.621,114.565,114.571,861900008.0
2006-01-23 17:35:00,114.579,114.627,114.579,114.617,1141399997.0
2006-01-23 17:40:00,114.608,114.62,114.585,114.604,1215500005.0
2006-01-23 17:45:00,114.6,114.645,114.6,114.625,1174200007.0
2006-01-23 17:50:00,114.633,114.655,114.628,114.645,1484299998.0
2006-01-23 17:55:00,114.638,114.642,114.585,114.608,830400004.0
2006-01-23 18:00:00,114.605,114.68,114.605,114.67,6461899975.0
2006-01-23 18:05:00,114.69,114.72,114.68,114.71,8260399968.0
2006-01-23 18:10:00,114.7,114.718,114.66,114.68,9794800011.0
2006-01-23 18:15:00,114.69,114.71,114.681,114.7,9807500041.0
2006-01-23 18:20:00,114.68,114.72,114.68,114.72,7104800012.0
2006-01-23 18:25:00,114.71,114.72,114.69,114.69,5328600009.0
2006-01-23 18:30:00,114.689,114.7,114.66,114.68,5961500012.0
2006-01-23 18:35:00,114.67,114.7,114.656,114.666,6061799999.0
2006-01-23 18:40:00,114.668,114.676,114.633,114.638,7218999996.0
2006-01-23 18:45:00,114.635,114.635,114.585,114.622,6146500009.0
2006-01-23 18:50:00,114.629,114.648,114.609,114.643,8874500025.0
2006-01-23 18:55:00,114.638,114.677,114.628,114.657,6497899988.0
2006-01-23 19:00:00,114.656,114.664,114.63,114.664,4093199987.0
2006-01-23 19:05:00,114.666,114.74,114.664,114.701,5653700013.0
2006-01-23 19:10:00,114.7,114.709,114.64,114.663,3893600000.0
2006-01-23 19:15:00,114.673,114.699,114.672,114.688,5579400005.0
2006-01-23 19:20:00,114.685,114.723,114.57,114.716,5763999987.0
2006-01-23 19:25:00,114.715,114.725,114.54,114.687,6968699980.0
2006-01-23 19:30:00,114.685,114.695,114.65,114.673,6575699994.0
2006-01-23 19:35:00,114.676,114.692,114.662,114.671,4053200025.0
2006-01-23 19:40:00,114.649,114.649,114.596,114.625,4357600008.0
2006-01-23 19:45:00,114.626,114.65,114.595,114.649,4083299992.0
2006-01-23 19:50:00,114.67,114.685,114.632,114.633,5181300001.0
2006-01-23 19:55:00,114.628,114.658,114.628,114.658,3936500020.0
2006-01-23 20:00:00,114.661,114.713,114.66,114.696,3683399975.0
2006-01-23 20:05:00,114.693,114.732,114.48,114.708,4652300040.0
2006-01-23 20:10:00,114.715,114.72,114.44,114.67,6127600031.0
2006-01-23 20:15:00,114.67,114.675,114.6,114.6,3970800011.0
2006-01-23 20:20:00,114.588,114.598,114.536,114.587,4730299990.0
2006-01-23 20:25:00,114.597,114.613,114.42,114.44,7319399993.0
2006-01-23 20:30:00,114.44,114.53,114.44,114.525,6343200014.0
2006-01-23 20:35:00,114.527,114.54,114.517,114.525,3483300005.0
2006-01-23 20:40:00,114.546,114.551,114.506,114.523,5746199991.0
2006-01-23 20:45:00,114.529,114.553,114.522,114.522,7018500024.0
2006-01-23 20:50:00,114.52,114.527,114.487,114.517,4614200017.0
2006-01-23 20:55:00,114.519,114.523,114.42,114.44,7906499997.0
2006-01-23 21:00:00,114.517,114.541,114.51,114.515,5700900004.0
2006-01-23 21:05:00,114.51,114.512,114.475,114.512,4112700011.0
2006-01-23 21:10:00,114.514,114.539,114.444,114.447,3638899995.0
2006-01-23 21:15:00,114.443,114.448,114.426,114.44,7134000007.0
2006-01-23 21:20:00,114.445,114.448,114.387,114.405,6682099994.0
2006-01-23 21:25:00,114.405,114.441,114.401,114.434,4712500011.0
2006-01-23 21:30:00,114.44,114.502,114.433,114.452,2891599993.0
2006-01-23 21:35:00,114.451,114.451,114.4,114.422,2017499997.0
2006-01-23 21:40:00,114.422,114.423,114.384,114.423,4992600009.0
2006-01-23 21:45:00,114.423,114.435,114.409,114.423,3422000006.0
2006-01-23 21:50:00,114.424,114.483,114.419,114.467,2381500008.0
2006-01-23 21:55:00,114.465,114.477,114.433,114.436,1965500006.0
2006-01-23 22:00:00,114.436,114.462,114.436,114.455,4231200006.0
2006-01-23 22:05:00,114.456,114.458,114.437,114.443,1260600003.0
2006-01-23 22:10:00,114.445,114.455,114.405,114.405,1886500002.0
2006-01-23 22:15:00,114.41,114.415,114.386,114.407,2151100010.0
2006-01-23 22:20:00,114.408,114.429,114.388,114.42,1193799995.0
2006-01-23 22:25:00,114.425,114.428,114.399,114.403,2270300005.0
2006-01-23 22:30:00,114.408,114.416,114.395,114.397,2460999998.0
2006-01-23 22:35:00,114.4,114.407,114.365,114.37,1875700004.0
2006-01-23 22:40:00,114.372,114.394,114.37,114.385,2035199997.0
2006-01-23 22:45:00,114.388,114.402,114.375,114.393,1488299990.0
2006-01-23 22:50:00,114.39,114.406,114.384,114.391,1694599995.0
2006-01-23 22:55:00,114.398,114.416,114.394,114.412,1573599996.0
2006-01-23 23:00:00,114.412,114.439,114.397,114.397,1141699996.0
2006-01-23 23:05:00,114.401,114.405,114.387,114.398,900100006.0
2006-01-23 23:10:00,114.4,114.405,114.37,114.373,1109600006.0
2006-01-23 23:15:00,114.371,114.378,114.346,114.355,851499998.0
2006-01-23 23:20:00,114.354,114.392,114.352,114.387,962600008.0
2006-01-23 23:25:00,114.384,114.386,114.37,114.375,1212300008.0
2006-01-23 23:30:00,114.377,114.414,114.375,114.383,1325100007.0
2006-01-23 23:35:00,114.375,114.377,114.355,114.365,1003299994.0
2006-01-23 23:40:00,114.36,114.376,114.346,114.365,1145700002.0
2006-01-23 23:45:00,114.367,114.403,114.357,114.39,1233600004.0
2006-01-23 23:50:00,114.39,114.42,114.39,114.405,1266299994.0
2006-01-23 23:55:00,114.405,114.414,114.386,114.395,1023099997.0
2006-01-24 00:00:00,114.41,114.535,114.41,114.485,1310999998.0
2006-01-24 00:05:00,114.49,114.522,114.47,114.522,1296500002.0
2006-01-24 00:10:00,114.525,114.543,114.469,114.493,942499998.0
2006-01-24 00:15:00,114.498,114.499,114.45,114.455,1309900016.0
2006-01-24 00:20:00,114.47,114.495,114.453,114.474,1278499987.0
2006-01-24 00:25:00,114.487,114.542,114.478,114.541,1318199999.0
2006-01-24 00:30:00,114.538,114.551,114.497,114.544,1017099997.0
2006-01-24 00:35:00,114.54,114.576,114.485,114.494,1371699994.0
2006-01-24 00:40:00,114.495,114.5,114.478,114.493,1063700003.0
2006-01-24 00:45:00,114.505,114.548,114.505,114.548,887899989.0
2006-01-24 00:50:00,114.55,114.56,114.521,114.521,1017899998.0
2006-01-24 00:55:00,114.51,114.545,114.507,114.545,1032300001.0
2006-01-24 01:00:00,114.537,114.547,114.464,114.465,912400001.0
2006-01-24 01:05:00,114.461,114.466,114.443,114.452,1177399998.0
2006-01-24 01:10:00,114.447,114.467,114.447,114.455,1185799990.0
2006-01-24 01:15:00,114.463,114.465,114.451,114.461,1105499999.0
2006-01-24 01:20:00,114.464,114.47,114.387,114.422,1031200003.0
2006-01-24 01:25:00,114.433,114.441,114.392,114.407,1001300012.0
2006-01-24 01:30:00,114.406,114.433,114.35,114.35,1244699996.0
2006-01-24 01:35:00,114.357,114.37,114.327,114.346,1032000011.0
2006-01-24 01:40:00,114.361,114.375,114.322,114.33,1293399984.0
2006-01-24 01:45:00,114.327,114.384,114.318,114.384,968999995.0
2006-01-24 01:50:00,114.395,114.459,114.393,114.45,1028800001.0
2006-01-24 01:55:00,114.452,114.467,114.424,114.436,984500006.0
2006-01-24 02:00:00,114.439,114.486,114.436,114.451,1386199994.0
2006-01-24 02:05:00,114.463,114.47,114.405,114.411,1188600010.0
2006-01-24 02:10:00,114.4,114.434,114.384,114.432,1262800000.0
2006-01-24 02:15:00,114.443,114.585,114.443,114.574,1399499999.0
2006-01-24 02:20:00,114.574,114.575,114.51,114.511,1086800002.0
2006-01-24 02:25:00,114.502,114.559,114.495,114.55,1099600002.0
2006-01-24 02:30:00,114.552,114.552,114.522,114.538,1051600004.0
2006-01-24 02:35:00,114.531,114.541,114.523,114.536,1068799997.0
2006-01-24 02:40:00,114.545,114.555,114.539,114.555,1243399995.0
2006-01-24 02:45:00,114.553,114.574,114.551,114.555,1424899998.0
2006-01-24 02:50:00,114.548,114.565,114.541,114.541,1089300003.0
2006-01-24 02:55:00,114.526,114.537,114.448,114.45,988199992.0
2006-01-24 03:00:00,114.444,114.448,114.411,114.44,919900003.0
2006-01-24 03:05:00,114.442,114.468,114.43,114.465,961799996.0
2006-01-24 03:10:00,114.469,114.541,114.469,114.525,1240600002.0
2006-01-24 03:15:00,114.537,114.552,114.511,114.519,1021800014.0
2006-01-24 03:20:00,114.515,114.534,114.507,114.533,1297900010.0
2006-01-24 03:25:00,114.529,114.529,114.425,114.453,1221800008.0
2006-01-24 03:30:00,114.44,114.49,114.44,114.481,938099994.0
2006-01-24 03:35:00,114.476,114.522,114.476,114.518,1005299994.0
2006-01-24 03:40:00,114.516,114.523,114.489,114.504,1203299997.0
2006-01-24 03:45:00,114.503,114.526,114.49,114.525,822600003.0
2006-01-24 03:50:00,114.527,114.53,114.502,114.517,1319499995.0
2006-01-24 03:55:00,114.515,114.524,114.503,114.515,1024600007.0
2006-01-24 04:00:00,114.515,114.564,114.515,114.564,789899999.0
2006-01-24 04:05:00,114.564,114.564,114.534,114.536,1322299992.0
2006-01-24 04:10:00,114.538,114.564,114.527,114.564,1114300005.0
2006-01-24 04:15:00,114.562,114.562,114.531,114.545,1131000001.0
2006-01-24 04:20:00,114.542,114.556,114.541,114.553,979899994.0
2006-01-24 04:25:00,114.55,114.621,114.548,114.616,972400012.0
2006-01-24 04:30:00,114.607,114.625,114.592,114.625,1152600011.0
2006-01-24 04:35:00,114.624,114.675,114.614,114.658,1011900003.0
2006-01-24 04:40:00,114.659,114.71,114.653,114.678,976499988.0
2006-01-24 04:45:00,114.687,114.707,114.673,114.706,956800003.0
2006-01-24 04:50:00,114.7,114.7,114.631,114.643,844099985.0
2006-01-24 04:55:00,114.645,114.669,114.635,114.669,820900001.0
2006-01-24 05:00:00,114.681,114.746,114.681,114.728,1119300003.0
2006-01-24 05:05:00,114.735,114.741,114.69,114.696,1035599995.0
2006-01-24 05:10:00,114.692,114.713,114.678,114.707,926200001.0
2006-01-24 05:15:00,114.699,114.725,114.699,114.714,1111499989.0
2006-01-24 05:20:00,114.721,114.744,114.711,114.736,1332000008.0
2006-01-24 05:25:00,114.727,114.732,114.69,114.694,819300004.0
2006-01-24 05:30:00,114.697,114.71,114.688,114.7,1874199997.0
2006-01-24 05:35:00,114.705,114.741,114.693,114.741,1145900004.0
2006-01-24 05:40:00,114.744,114.764,114.731,114.76,1236500009.0
2006-01-24 05:45:00,114.774,114.798,114.759,114.782,1006399996.0
2006-01-24 05:50:00,114.782,114.83,114.779,114.818,1106000005.0
2006-01-24 05:55:00,114.814,114.825,114.786,114.796,1148999993.0
2006-01-24 06:00:00,114.789,114.795,114.743,114.755,658600011.0
2006-01-24 06:05:00,114.764,114.817,114.761,114.813,1053499994.0
2006-01-24 06:10:00,114.811,114.833,114.791,114.822,1198699997.0
2006-01-24 06:15:00,114.818,114.818,114.79,114.801,866100007.0
2006-01-24 06:20:00,114.798,114.814,114.787,114.803,1096099989.0
2006-01-24 06:25:00,114.807,114.81,114.774,114.78,1266699998.0
2006-01-24 06:30:00,114.782,114.813,114.778,114.807,1086899996.0
2006-01-24 06:35:00,114.814,114.814,114.789,114.79,909500009.0
2006-01-24 06:40:00,114.798,114.803,114.78,114.79,1012999999.0
2006-01-24 06:45:00,114.785,114.803,114.785,114.792,1127400001.0
2006-01-24 06:50:00,114.798,114.801,114.785,114.795,1153999992.0
2006-01-24 06:55:00,114.79,114.795,114.775,114.78,849299995.0
2006-01-24 07:00:00,114.78,114.809,114.78,114.8,1171700006.0
2006-01-24 07:05:00,114.8,114.806,114.785,114.79,953299998.0
2006-01-24 07:10:00,114.787,114.795,114.719,114.739,1273399999.0
2006-01-24 07:15:00,114.74,114.74,114.705,114.708,935700003.0
2006-01-24 07:20:00,114.708,114.723,114.654,114.66,1095700005.0
2006-01-24 07:25:00,114.658,114.672,114.653,114.658,870500008.0
2006-01-24 07:30:00,114.645,114.672,114.633,114.655,1216200002.0
2006-01-24 07:35:00,114.651,114.682,114.613,114.613,1003500003.0
2006-01-24 07:40:00,114.61,114.61,114.549,114.562,1183599996.0
2006-01-24 07:45:00,114.564,114.587,114.551,114.57,1202099985.0
2006-01-24 07:50:00,114.565,114.639,114.565,114.624,1143900003.0
2006-01-24 07:55:00,114.625,114.625,114.576,114.576,1093300003.0
2006-01-24 08:00:00,114.577,114.635,114.577,114.612,889999991.0
2006-01-24 08:05:00,114.621,114.633,114.599,114.618,1176500004.0
2006-01-24 08:10:00,114.612,114.621,114.543,114.543,961799998.0
2006-01-24 08:15:00,114.533,114.552,114.531,114.543,1231300008.0
2006-01-24 08:20:00,114.538,114.589,114.528,114.587,945400006.0
2006-01-24 08:25:00,114.593,114.598,114.575,114.597,696500001.0
2006-01-24 08:30:00,114.596,114.634,114.596,114.598,1288500009.0
2006-01-24 08:35:00,114.602,114.66,114.594,114.657,797600005.0
2006-01-24 08:40:00,114.663,114.663,114.562,114.562,1074400004.0
2006-01-24 08:45:00,114.551,114.575,114.543,114.565,1618499985.0
2006-01-24 08:50:00,114.565,114.586,114.553,114.563,1013600005.0
2006-01-24 08:55:00,114.567,114.582,114.545,114.578,1481900004.0
2006-01-24 09:00:00,114.583,114.642,114.572,114.637,1047200003.0
2006-01-24 09:05:00,114.647,114.654,114.604,114.613,1256699998.0
2006-01-24 09:10:00,114.604,114.609,114.571,114.575,1228300001.0
2006-01-24 09:15:00,114.579,114.605,114.57,114.57,991899998.0
2006-01-24 09:20:00,114.563,114.563,114.508,114.54,1030699998.0
2006-01-24 09:25:00,114.546,114.557,114.502,114.502,1308000008.0
2006-01-24 09:30:00,114.503,114.513,114.462,114.472,1214699996.0
2006-01-24 09:35:00,114.482,114.539,114.479,114.511,986700007.0
2006-01-24 09:40:00,114.513,114.518,114.485,114.491,1216900007.0
2006-01-24 09:45:00,114.496,114.503,114.438,114.453,1110900003.0
2006-01-24 09:50:00,114.455,114.481,114.427,114.47,941600009.0
2006-01-24 09:55:00,114.471,114.504,114.463,114.493,851500004.0
2006-01-24 10:00:00,114.49,114.51,114.481,114.507,1062400001.0
2006-01-24 10:05:00,114.518,114.523,114.496,114.502,924499997.0
2006-01-24 10:10:00,114.507,114.567,114.505,114.565,951599987.0
2006-01-24 10:15:00,114.567,114.619,114.56,114.585,1518500015.0
2006-01-24 10:20:00,114.592,114.697,114.561,114.644,1018199999.0
2006-01-24 10:25:00,114.642,114.67,114.615,114.615,1306300009.0
2006-01-24 10:30:00,114.611,114.611,114.562,114.562,1017300007.0
2006-01-24 10:35:00,114.56,114.633,114.544,114.633,1196500003.0
2006-01-24 10:40:00,114.63,114.662,114.614,114.646,1399800002.0
2006-01-24 10:45:00,114.652,114.67,114.652,114.666,1251100014.0
2006-01-24 10:50:00,114.662,114.682,114.649,114.677,1199500004.0
2006-01-24 10:55:00,114.678,114.682,114.649,114.649,1244699987.0
2006-01-24 11:00:00,114.655,114.707,114.655,114.7,941999996.0
2006-01-24 11:05:00,114.698,114.744,114.697,114.741,1244700008.0
2006-01-24 11:10:00,114.741,114.743,114.709,114.743,1611399988.0
2006-01-24 11:15:00,114.742,114.747,114.661,114.689,960100007.0
2006-01-24 11:20:00,114.699,114.718,114.67,114.675,1138500009.0
2006-01-24 11:25:00,114.673,114.681,114.646,114.646,1017699997.0
2006-01-24 11:30:00,114.65,114.672,114.642,114.655,1738000012.0
2006-01-24 11:35:00,114.652,114.652,114.613,114.617,985499997.0
2006-01-24 11:40:00,114.609,114.632,114.565,114.583,1071400007.0
2006-01-24 11:45:00,114.595,114.631,114.581,114.611,1302100010.0
2006-01-24 11:50:00,114.61,114.632,114.605,114.628,1526500016.0
2006-01-24 11:55:00,114.627,114.634,114.561,114.561,1022399994.0
2006-01-24 12:00:00,114.561,114.591,114.552,114.586,1026899999.0
2006-01-24 12:05:00,114.592,114.61,114.584,114.6,1212100003.0
2006-01-24 12:10:00,114.606,114.656,114.597,114.635,1498400015.0
2006-01-24 12:15:00,114.647,114.651,114.603,114.624,1149300010.0
2006-01-24 12:20:00,114.62,114.633,114.549,114.565,953799998.0
2006-01-24 12:25:00,114.557,114.589,114.557,114.58,817500001.0
2006-01-24 12:30:00,114.577,114.596,114.573,114.577,830600014.0
2006-01-24 12:35:00,114.582,114.645,114.579,114.64,986599992.0
2006-01-24 12:40:00,114.643,114.673,114.617,114.617,745899997.0
2006-01-24 12:45:00,114.621,114.621,114.601,114.604,1266700006.0
2006-01-24 12:50:00,114.593,114.602,114.563,114.571,890900000.0
2006-01-24 12:55:00,114.573,114.58,114.558,114.573,1206299994.0
2006-01-24 13:00:00,114.574,114.62,114.571,114.61,1025200004.0
2006-01-24 13:05:00,114.613,114.625,114.586,114.603,993100001.0
2006-01-24 13:10:00,114.603,114.643,114.593,114.632,1002600007.0
2006-01-24 13:15:00,114.629,114.633,114.599,114.599,1011600004.0
2006-01-24 13:20:00,114.599,114.603,114.569,114.582,1310899992.0
2006-01-24 13:25:00,114.585,114.602,114.584,114.59,747700001.0
2006-01-24 13:30:00,114.592,114.631,114.585,114.618,1392099998.0
2006-01-24 13:35:00,114.613,114.631,114.607,114.612,973700007.0
2006-01-24 13:40:00,114.623,114.649,114.61,114.634,1144400012.0
2006-01-24 13:45:00,114.633,114.66,114.626,114.65,1091800003.0
2006-01-24 13:50:00,114.654,114.727,114.643,114.723,1240700012.0
2006-01-24 13:55:00,114.72,114.74,114.695,114.695,1372899990.0
2006-01-24 14:00:00,114.7,114.71,114.647,114.655,1235599996.0
2006-01-24 14:05:00,114.648,114.648,114.597,114.605,1009400006.0
2006-01-24 14:10:00,114.606,114.627,114.594,114.614,911699993.0
2006-01-24 14:15:00,114.615,114.615,114.59,114.603,1528299994.0
2006-01-24 14:20:00,114.602,114.62,114.563,114.565,1010299998.0
2006-01-24 14:25:00,114.568,114.57,114.503,114.52,965899993.0
2006-01-24 14:30:00,114.52,114.525,114.477,114.511,1348200010.0
2006-01-24 14:35:00,114.51,114.51,114.472,114.474,879299999.0
2006-01-24 14:40:00,114.475,114.52,114.475,114.52,1261899993.0
2006-01-24 14:45:00,114.519,114.552,114.51,114.536,910100003.0
2006-01-24 14:50:00,114.534,114.56,114.514,114.522,801100002.0
2006-01-24 14:55:00,114.523,114.549,114.51,114.532,919200003.0
2006-01-24 15:00:00,114.533,114.552,114.493,114.5,879800009.0
2006-01-24 15:05:00,114.492,114.492,114.449,114.47,1205399992.0
2006-01-24 15:10:00,114.47,114.49,114.405,114.445,935400002.0
2006-01-24 15:15:00,114.449,114.456,114.402,114.432,964799989.0
2006-01-24 15:20:00,114.433,114.435,114.418,114.43,1286500000.0
2006-01-24 15:25:00,114.43,114.435,114.419,114.419,883199999.0
2006-01-24 15:30:00,114.422,114.432,114.415,114.424,1295999989.0
2006-01-24 15:35:00,114.424,114.44,114.414,114.438,1094900004.0
2006-01-24 15:40:00,114.44,114.456,114.422,114.447,1182499995.0
2006-01-24 15:45:00,114.458,114.476,114.452,114.468,1050500000.0
2006-01-24 15:50:00,114.465,114.509,114.464,114.498,1210400012.0
2006-01-24 15:55:00,114.504,114.53,114.473,114.519,1238699997.0
2006-01-24 16:00:00,114.526,114.532,114.438,114.438,1177000002.0
2006-01-24 16:05:00,114.442,114.452,114.388,114.435,794399997.0
2006-01-24 16:10:00,114.445,114.452,114.418,114.433,968100003.0
2006-01-24 16:15:00,114.429,114.429,114.381,114.412,993299997.0
2006-01-24 16:20:00,114.422,114.463,114.415,114.459,1125300015.0
2006-01-24 16:25:00,114.466,114.475,114.446,114.459,841499999.0
2006-01-24 16:30:00,114.455,114.529,114.441,114.525,1307799985.0
2006-01-24 16:35:00,114.529,114.56,114.52,114.552,1305199991.0
2006-01-24 16:40:00,114.553,114.581,114.548,114.56,1009200012.0
2006-01-24 16:45:00,114.563,114.563,114.506,114.514,1257800005.0
2006-01-24 16:50:00,114.507,114.522,114.484,114.487,1058899999.0
2006-01-24 16:55:00,114.477,114.5,114.457,114.482,1205700005.0
2006-01-24 17:00:00,114.48,114.501,114.48,114.491,1258999994.0
2006-01-24 17:05:00,114.487,114.512,114.48,114.498,868399997.0
2006-01-24 17:10:00,114.506,114.516,114.491,114.51,1441400002.0
2006-01-24 17:15:00,114.503,114.518,114.498,114.505,1216299982.0
2006-01-24 17:20:00,114.512,114.56,114.512,114.539,1075900012.0
2006-01-24 17:25:00,114.548,114.56,114.535,114.545,1242899993.0
2006-01-24 17:30:00,114.537,114.554,114.516,114.531,1047499986.0
2006-01-24 17:35:00,114.542,114.564,114.527,114.553,980299998.0
2006-01-24 17:40:00,114.542,114.646,114.54,114.622,1052099995.0
2006-01-24 17:45:00,114.613,114.631,114.595,114.595,898300005.0
2006-01-24 17:50:00,114.598,114.608,114.577,114.604,1356500005.0
2006-01-24 17:55:00,114.601,114.64,114.601,114.636,1023899991.0
2006-01-24 18:00:00,114.629,114.647,114.49,114.51,8208100031.0
2006-01-24 18:05:00,114.5,114.52,114.5,114.52,4038200014.0
2006-01-24 18:10:00,114.53,114.672,114.51,114.54,9438200005.0
2006-01-24 18:15:00,114.53,114.62,114.52,114.582,7416499994.0
2006-01-24 18:20:00,114.56,114.57,114.54,114.56,8388000104.0
2006-01-24 18:25:00,114.54,114.601,114.54,114.59,10186000044.0
2006-01-24 18:30:00,114.613,114.63,114.54,114.56,9835900021.0
2006-01-24 18:35:00,114.57,114.592,114.56,114.56,7508799998.0
2006-01-24 18:40:00,114.553,114.564,114.517,114.564,6497700012.0
2006-01-24 18:45:00,114.57,114.589,114.562,114.562,5684899985.0
2006-01-24 18:50:00,114.564,114.574,114.531,114.535,8640000009.0
2006-01-24 18:55:00,114.528,114.544,114.519,114.535,5865599993.0
2006-01-24 19:00:00,114.533,114.535,114.49,114.515,4629400006.0
2006-01-24 19:05:00,114.515,114.57,114.494,114.51,6754700044.0
2006-01-24 19:10:00,114.509,114.546,114.509,114.534,4365900001.0
2006-01-24 19:15:00,114.535,114.55,114.528,114.533,6398800001.0
2006-01-24 19:20:00,114.531,114.63,114.529,114.547,5700200022.0
2006-01-24 19:25:00,114.545,114.596,114.537,114.59,4806199991.0
2006-01-24 19:30:00,114.585,114.593,114.545,114.564,6459099997.0
2006-01-24 19:35:00,114.565,114.575,114.517,114.525,3887600000.0
2006-01-24 19:40:00,114.523,114.57,114.504,114.565,4598100007.0
2006-01-24 19:45:00,114.564,114.581,114.552,114.563,5144700046.0
2006-01-24 19:50:00,114.56,114.564,114.541,114.547,4395799982.0
2006-01-24 19:55:00,114.535,114.55,114.53,114.536,4004199994.0
2006-01-24 20:00:00,114.539,114.561,114.539,114.545,3793700001.0
2006-01-24 20:05:00,114.54,114.584,114.54,114.575,5745000002.0
2006-01-24 20:10:00,114.58,114.633,114.53,114.633,5410200013.0
2006-01-24 20:15:00,114.635,114.638,114.596,114.618,4598199990.0
2006-01-24 20:20:00,114.61,114.632,114.607,114.617,5109600008.0
2006-01-24 20:25:00,114.624,114.642,114.612,114.63,7371199971.0
2006-01-24 20:30:00,114.62,114.63,114.604,114.607,7153599926.0
2006-01-24 20:35:00,114.603,114.605,114.59,114.596,4159300001.0
2006-01-24 20:40:00,114.6,114.601,114.582,114.595,6173100015.0
2006-01-24 20:45:00,114.591,114.591,114.56,114.572,6671799988.0
2006-01-24 20:50:00,114.572,114.595,114.572,114.587,4258700031.0
2006-01-24 20:55:00,114.589,114.6,114.53,114.57,8272900010.0
2006-01-24 21:00:00,114.53,114.563,114.52,114.555,5149499991.0
2006-01-24 21:05:00,114.553,114.558,114.535,114.555,4859899986.0
2006-01-24 21:10:00,114.553,114.553,114.509,114.518,3672399988.0
2006-01-24 21:15:00,114.519,114.61,114.512,114.559,5858400040.0
2006-01-24 21:20:00,114.561,114.627,114.553,114.619,6451000028.0
2006-01-24 21:25:00,114.631,114.666,114.63,114.63,4498700026.0
2006-01-24 21:30:00,114.626,114.632,114.596,114.596,2896299987.0
2006-01-24 21:35:00,114.602,114.609,114.578,114.592,1991600003.0
2006-01-24 21:40:00,114.598,114.622,114.594,114.607,4388900017.0
2006-01-24 21:45:00,114.603,114.606,114.579,114.59,3038499982.0
2006-01-24 21:50:00,114.583,114.585,114.565,114.577,1789299998.0
2006-01-24 21:55:00,114.575,114.585,114.522,114.523,2040699994.0
2006-01-24 22:00:00,114.519,114.533,114.515,114.52,4526899979.0
2006-01-24 22:05:00,114.523,114.527,114.515,114.52,1446599990.0
2006-01-24 22:10:00,114.523,114.545,114.514,114.535,1687700006.0
2006-01-24 22:15:00,114.545,114.613,114.545,114.578,2471500016.0
2006-01-24 22:20:00,114.578,114.601,114.563,114.588,1076200007.0
2006-01-24 22:25:00,114.595,114.61,114.577,114.577,2285000013.0
2006-01-24 22:30:00,114.586,114.603,114.586,114.594,2542799997.0
2006-01-24 22:35:00,114.597,114.6,114.565,114.57,1802800006.0
2006-01-24 22:40:00,114.567,114.575,114.558,114.566,1282699986.0
2006-01-24 22:45:00,114.568,114.568,114.53,114.548,1686400002.0
2006-01-24 22:50:00,114.547,114.591,114.544,114.573,1652200010.0
2006-01-24 22:55:00,114.578,114.588,114.56,114.565,1811200008.0
2006-01-24 23:00:00,114.578,114.595,114.561,114.568,1168600012.0
2006-01-24 23:05:00,114.568,114.605,114.566,114.595,1096100011.0
2006-01-24 23:10:00,114.594,114.596,114.58,114.585,1173599999.0
2006-01-24 23:15:00,114.583,114.593,114.558,114.572,1115299998.0
2006-01-24 23:20:00,114.574,114.623,114.574,114.601,1140099997.0
2006-01-24 23:25:00,114.603,114.619,114.599,114.609,923300000.0
2006-01-24 23:30:00,114.616,114.624,114.608,114.617,968100011.0
2006-01-24 23:35:00,114.617,114.639,114.607,114.639,1078699999.0
2006-01-24 23:40:00,114.64,114.668,114.631,114.668,907300000.0
2006-01-24 23:45:00,114.677,114.685,114.656,114.656,1187699991.0
2006-01-24 23:50:00,114.649,114.67,114.633,114.659,1269499996.0
2006-01-24 23:55:00,114.66,114.678,114.655,114.665,1049799996.0
2006-01-25 00:00:00,114.68,114.74,114.68,114.727,1386199989.0
2006-01-25 00:05:00,114.74,114.772,114.7,114.716,1230499996.0
2006-01-25 00:10:00,114.722,114.737,114.705,114.725,1378600013.0
2006-01-25 00:15:00,114.715,114.744,114.706,114.717,1486800002.0
2006-01-25 00:20:00,114.72,114.772,114.712,114.74,1345999990.0
2006-01-25 00:25:00,114.753,114.753,114.691,114.74,1153499995.0
2006-01-25 00:30:00,114.742,114.753,114.728,114.744,1301100002.0
2006-01-25 00:35:00,114.745,114.809,114.744,114.802,1463000005.0
2006-01-25 00:40:00,114.799,114.857,114.784,114.849,1102000008.0
2006-01-25 00:45:00,114.848,114.848,114.811,114.839,1268200003.0
2006-01-25 00:50:00,114.838,114.852,114.825,114.847,1358900003.0
2006-01-25 00:55:00,114.841,114.9,114.841,114.87,942300012.0
2006-01-25 01:00:00,114.871,114.886,114.82,114.886,1146500007.0
2006-01-25 01:05:00,114.881,114.901,114.87,114.889,931200001.0
2006-01-25 01:10:00,114.889,114.901,114.867,114.867,1001200004.0
2006-01-25 01:15:00,114.865,114.883,114.856,114.883,947300004.0
2006-01-25 01:20:00,114.89,114.901,114.888,114.9,866499989.0
2006-01-25 01:25:00,114.911,114.957,114.908,114.94,921900000.0
2006-01-25 01:30:00,114.93,115.041,114.93,115.034,1414100016.0
2006-01-25 01:35:00,115.042,115.111,115.041,115.058,1291599997.0
2006-01-25 01:40:00,115.058,115.078,115.044,115.049,1171299997.0
2006-01-25 01:45:00,115.043,115.097,115.028,115.081,1105199996.0
2006-01-25 01:50:00,115.075,115.111,115.072,115.107,1110900000.0
2006-01-25 01:55:00,115.109,115.113,115.028,115.055,1062900000.0
2006-01-25 02:00:00,115.06,115.09,115.031,115.06,1312899996.0
2006-01-25 02:05:00,115.058,115.103,115.037,115.087,1434900007.0
2006-01-25 02:10:00,115.082,115.227,115.082,115.214,1233400005.0
2006-01-25 02:15:00,115.214,115.223,115.181,115.203,1018599986.0
2006-01-25 02:20:00,115.198,115.208,115.136,115.14,1357500002.0
2006-01-25 02:25:00,115.134,115.137,115.074,115.082,1118899994.0
2006-01-25 02:30:00,115.092,115.109,115.074,115.101,1435700004.0
2006-01-25 02:35:00,115.094,115.102,115.036,115.042,1251700008.0
2006-01-25 02:40:00,115.046,115.09,115.041,115.071,1090099998.0
2006-01-25 02:45:00,115.059,115.079,115.041,115.077,1297500012.0
2006-01-25 02:50:00,115.074,115.111,115.056,115.056,1070099995.0
2006-01-25 02:55:00,115.056,115.06,114.974,115.01,1233899999.0
2006-01-25 03:00:00,114.998,115.015,114.966,114.997,1201699998.0
2006-01-25 03:05:00,115.004,115.007,114.925,114.937,1315699986.0
2006-01-25 03:10:00,114.93,115.008,114.924,114.988,1132700000.0
2006-01-25 03:15:00,114.997,115.03,114.994,115.018,971200002.0
2006-01-25 03:20:00,115.002,115.048,114.987,115.037,1317300011.0
2006-01-25 03:25:00,115.038,115.045,115.012,115.023,1209000004.0
2006-01-25 03:30:00,115.012,115.057,115.012,115.048,1292899996.0
2006-01-25 03:35:00,115.044,115.081,115.04,115.081,1011700014.0
2006-01-25 03:40:00,115.083,115.083,115.04,115.04,977999990.0
2006-01-25 03:45:00,115.038,115.063,115.016,115.059,782900003.0
2006-01-25 03:50:00,115.069,115.074,115.044,115.05,1373700005.0
2006-01-25 03:55:00,115.045,115.053,115.022,115.023,868600008.0
2006-01-25 04:00:00,115.027,115.043,115.017,115.026,1275399996.0
2006-01-25 04:05:00,115.029,115.043,115.025,115.027,1401700006.0
2006-01-25 04:10:00,115.03,115.032,115.014,115.018,1049000005.0
2006-01-25 04:15:00,115.013,115.013,114.982,115.001,1265400008.0
2006-01-25 04:20:00,115.01,115.017,114.984,114.988,1058199995.0
2006-01-25 04:25:00,114.979,114.985,114.94,114.961,1267399995.0
2006-01-25 04:30:00,114.969,115.043,114.969,115.034,1066799999.0
2006-01-25 04:35:00,115.04,115.062,115.025,115.06,941400011.0
2006-01-25 04:40:00,115.072,115.114,115.055,115.092,1057700008.0
2006-01-25 04:45:00,115.095,115.146,115.084,115.135,1070800010.0
2006-01-25 04:50:00,115.136,115.164,115.127,115.148,1197500002.0
2006-01-25 04:55:00,115.142,115.147,115.104,115.111,1300299996.0
2006-01-25 05:00:00,115.113,115.153,115.104,115.153,1199799989.0
2006-01-25 05:05:00,115.157,115.157,115.108,115.115,1067000002.0
2006-01-25 05:10:00,115.116,115.134,115.105,115.127,902600011.0
2006-01-25 05:15:00,115.12,115.147,115.12,115.135,983200001.0
2006-01-25 05:20:00,115.148,115.151,115.131,115.143,1240899991.0
2006-01-25 05:25:00,115.137,115.143,115.117,115.124,800000001.0
2006-01-25 05:30:00,115.127,115.138,115.122,115.13,1355100017.0
2006-01-25 05:35:00,115.135,115.141,115.123,115.137,918999994.0
2006-01-25 05:40:00,115.137,115.154,115.129,115.139,1282600002.0
2006-01-25 05:45:00,115.146,115.212,115.143,115.201,1084199989.0
2006-01-25 05:50:00,115.201,115.201,115.129,115.15,883600006.0
2006-01-25 05:55:00,115.154,115.154,115.114,115.124,1459399991.0
2006-01-25 06:00:00,115.117,115.133,115.111,115.111,945599996.0
2006-01-25 06:05:00,115.118,115.133,115.111,115.128,1046600005.0
2006-01-25 06:10:00,115.121,115.139,115.109,115.113,913100007.0
2006-01-25 06:15:00,115.113,115.135,115.113,115.131,572999997.0
2006-01-25 06:20:00,115.127,115.141,115.127,115.137,1044699992.0
2006-01-25 06:25:00,115.135,115.143,115.117,115.132,1060400000.0
2006-01-25 06:30:00,115.129,115.133,115.115,115.12,1031699998.0
2006-01-25 06:35:00,115.127,115.144,115.123,115.123,1251100004.0
2006-01-25 06:40:00,115.124,115.158,115.117,115.153,972600004.0
2006-01-25 06:45:00,115.147,115.188,115.14,115.175,1017999986.0
2006-01-25 06:50:00,115.175,115.175,115.135,115.142,1051500001.0
2006-01-25 06:55:00,115.138,115.157,115.133,115.154,984899996.0
2006-01-25 07:00:00,115.144,115.149,115.115,115.119,942500001.0
2006-01-25 07:05:00,115.12,115.134,115.113,115.12,930599991.0
2006-01-25 07:10:00,115.119,115.13,115.1,115.12,1165500007.0
2006-01-25 07:15:00,115.123,115.123,115.083,115.087,917899996.0
2006-01-25 07:20:00,115.085,115.096,115.048,115.065,1078400002.0
2006-01-25 07:25:00,115.06,115.09,115.049,115.085,1339300002.0
2006-01-25 07:30:00,115.075,115.115,115.068,115.115,1378099993.0
2006-01-25 07:35:00,115.103,115.113,115.073,115.094,896700003.0
2006-01-25 07:40:00,115.092,115.095,115.079,115.091,851400016.0
2006-01-25 07:45:00,115.092,115.11,115.087,115.09,998800003.0
2006-01-25 07:50:00,115.076,115.085,115.066,115.076,721100006.0
2006-01-25 07:55:00,115.073,115.073,114.948,114.948,1259099990.0
2006-01-25 08:00:00,114.908,114.917,114.829,114.893,847900002.0
2006-01-25 08:05:00,114.893,114.893,114.833,114.87,1182499994.0
2006-01-25 08:10:00,114.866,114.907,114.855,114.893,852100002.0
2006-01-25 08:15:00,114.886,114.913,114.88,114.893,1029100012.0
2006-01-25 08:20:00,114.892,114.92,114.889,114.91,1040900004.0
2006-01-25 08:25:00,114.917,114.921,114.863,114.872,1098399996.0
2006-01-25 08:30:00,114.865,114.932,114.865,114.895,1178400005.0
2006-01-25 08:35:00,114.908,114.913,114.866,114.913,1168800000.0
2006-01-25 08:40:00,114.914,114.923,114.882,114.898,1350400010.0
2006-01-25 08:45:00,114.898,114.904,114.879,114.879,1362300004.0
2006-01-25 08:50:00,114.877,114.929,114.877,114.929,1240299999.0
2006-01-25 08:55:00,114.924,114.966,114.919,114.96,970300008.0
2006-01-25 09:00:00,114.965,114.973,114.934,114.96,1296499990.0
2006-01-25 09:05:00,114.969,115.01,114.936,114.945,859499990.0
2006-01-25 09:10:00,114.944,115.029,114.944,115.027,1228500007.0
2006-01-25 09:15:00,115.022,115.022,114.967,114.969,1249599990.0
2006-01-25 09:20:00,114.965,115.064,114.961,115.045,1089099997.0
2006-01-25 09:25:00,115.049,115.074,115.044,115.072,808900006.0
2006-01-25 09:30:00,115.07,115.083,115.015,115.024,998099999.0
2006-01-25 09:35:00,115.031,115.031,114.917,114.931,1479700006.0
2006-01-25 09:40:00,114.942,114.971,114.921,114.921,1195099986.0
2006-01-25 09:45:00,114.926,114.952,114.92,114.952,1240100009.0
2006-01-25 09:50:00,114.953,114.98,114.953,114.956,1011199996.0
2006-01-25 09:55:00,114.958,114.971,114.938,114.96,1054200012.0
2006-01-25 10:00:00,114.955,114.958,114.929,114.932,1507100014.0
2006-01-25 10:05:00,114.937,114.945,114.892,114.892,1071300005.0
2006-01-25 10:10:00,114.903,114.914,114.885,114.898,1377799984.0
2006-01-25 10:15:00,114.897,114.903,114.87,114.892,1576500013.0
2006-01-25 10:20:00,114.907,114.933,114.893,114.931,1273300003.0
2006-01-25 10:25:00,114.935,114.971,114.934,114.958,1088500006.0
2006-01-25 10:30:00,114.962,114.962,114.914,114.929,816399995.0
2006-01-25 10:35:00,114.938,114.972,114.938,114.96,1150799996.0
2006-01-25 10:40:00,114.958,114.961,114.924,114.924,953099998.0
2006-01-25 10:45:00,114.93,114.942,114.901,114.917,659600008.0
2006-01-25 10:50:00,114.917,114.917,114.834,114.845,1247099998.0
2006-01-25 10:55:00,114.84,114.869,114.833,114.859,965299998.0
2006-01-25 11:00:00,114.851,114.888,114.789,114.864,1464300003.0
2006-01-25 11:05:00,114.856,114.86,114.78,114.792,1457599994.0
2006-01-25 11:10:00,114.795,114.814,114.668,114.711,1314699996.0
2006-01-25 11:15:00,114.704,114.704,114.639,114.639,963500008.0
2006-01-25 11:20:00,114.645,114.71,114.635,114.679,1001400008.0
2006-01-25 11:25:00,114.687,114.766,114.68,114.756,1055300005.0
2006-01-25 11:30:00,114.762,114.783,114.741,114.768,900599994.0
2006-01-25 11:35:00,114.768,114.768,114.73,114.748,800600007.0
2006-01-25 11:40:00,114.736,114.738,114.701,114.708,1209299997.0
2006-01-25 11:45:00,114.703,114.722,114.691,114.694,1137300005.0
2006-01-25 11:50:00,114.692,114.703,114.643,114.646,1303999991.0
2006-01-25 11:55:00,114.645,114.665,114.64,114.649,1446700005.0
2006-01-25 12:00:00,114.662,114.747,114.662,114.742,1373499988.0
2006-01-25 12:05:00,114.757,114.78,114.749,114.77,1314900010.0
2006-01-25 12:10:00,114.765,114.821,114.744,114.798,1094600005.0
2006-01-25 12:15:00,114.807,114.815,114.763,114.767,1124200009.0
2006-01-25 12:20:00,114.76,114.76,114.713,114.733,838299996.0
2006-01-25 12:25:00,114.728,114.81,114.728,114.805,847300009.0
2006-01-25 12:30:00,114.804,114.824,114.781,114.782,684099995.0
2006-01-25 12:35:00,114.78,114.788,114.754,114.78,1005399990.0
2006-01-25 12:40:00,114.789,114.858,114.771,114.841,962299999.0
2006-01-25 12:45:00,114.856,114.859,114.805,114.839,1640799991.0
2006-01-25 12:50:00,114.838,114.879,114.838,114.869,815200005.0
2006-01-25 12:55:00,114.872,114.878,114.835,114.838,1409400007.0
2006-01-25 13:00:00,114.83,114.838,114.813,114.837,921700004.0
2006-01-25 13:05:00,114.837,114.839,114.802,114.802,937600001.0
2006-01-25 13:10:00,114.808,114.859,114.798,114.826,1018599992.0
2006-01-25 13:15:00,114.815,114.858,114.805,114.821,862299998.0
2006-01-25 13:20:00,114.82,114.849,114.815,114.836,1136399995.0
2006-01-25 13:25:00,114.83,114.867,114.803,114.825,878499994.0
2006-01-25 13:30:00,114.825,114.825,114.798,114.813,1329299996.0
2006-01-25 13:35:00,114.811,114.814,114.795,114.801,1164900015.0
2006-01-25 13:40:00,114.8,114.839,114.799,114.819,1421599992.0
2006-01-25 13:45:00,114.819,114.826,114.799,114.801,1050500008.0
2006-01-25 13:50:00,114.8,114.806,114.776,114.779,1301800000.0
2006-01-25 13:55:00,114.779,114.787,114.753,114.76,1197100002.0
2006-01-25 14:00:00,114.759,114.784,114.752,114.78,1337600004.0
2006-01-25 14:05:00,114.788,114.812,114.788,114.804,1255299997.0
2006-01-25 14:10:00,114.812,114.831,114.795,114.824,1130200000.0
2006-01-25 14:15:00,114.831,114.85,114.816,114.836,1286700009.0
2006-01-25 14:20:00,114.837,114.845,114.82,114.835,1045099998.0
2006-01-25 14:25:00,114.838,114.881,114.838,114.869,1204499994.0
2006-01-25 14:30:00,114.865,114.883,114.856,114.879,1175800005.0
2006-01-25 14:35:00,114.878,114.888,114.849,114.849,963399998.0
2006-01-25 14:40:00,114.843,114.857,114.808,114.822,1348799994.0
2006-01-25 14:45:00,114.831,114.841,114.797,114.8,940700000.0
2006-01-25 14:50:00,114.785,114.803,114.771,114.803,1135400000.0
2006-01-25 14:55:00,114.803,114.811,114.762,114.764,1235799980.0
2006-01-25 15:00:00,114.757,114.76,114.73,114.75,1019599999.0
2006-01-25 15:05:00,114.757,114.837,114.749,114.837,858499996.0
2006-01-25 15:10:00,114.832,114.847,114.768,114.769,1443700000.0
2006-01-25 15:15:00,114.753,114.854,114.751,114.85,888999990.0
2006-01-25 15:20:00,114.853,114.881,114.845,114.87,1607399996.0
2006-01-25 15:25:00,114.865,114.883,114.849,114.882,1080200003.0
2006-01-25 15:30:00,114.887,114.97,114.874,114.939,947900003.0
2006-01-25 15:35:00,114.944,114.948,114.924,114.938,1475400000.0
2006-01-25 15:40:00,114.946,115.049,114.946,115.033,898900004.0
2006-01-25 15:45:00,115.035,115.047,115.018,115.043,1139900006.0
2006-01-25 15:50:00,115.042,115.051,115.016,115.047,1034600006.0
2006-01-25 15:55:00,115.045,115.153,115.029,115.127,1215600000.0
2006-01-25 16:00:00,115.125,115.185,115.114,115.167,913300001.0
2006-01-25 16:05:00,115.185,115.197,115.129,115.151,912099992.0
2006-01-25 16:10:00,115.155,115.345,115.134,115.338,852799991.0
2006-01-25 16:15:00,115.354,115.419,115.311,115.311,1177600006.0
2006-01-25 16:20:00,115.322,115.358,115.322,115.336,1259100005.0
2006-01-25 16:25:00,115.332,115.365,115.318,115.325,1420199995.0
2006-01-25 16:30:00,115.324,115.356,115.292,115.319,843099990.0
2006-01-25 16:35:00,115.333,115.379,115.331,115.354,1378499994.0
2006-01-25 16:40:00,115.357,115.39,115.342,115.366,1000900015.0
2006-01-25 16:45:00,115.381,115.534,115.381,115.532,1217900006.0
2006-01-25 16:50:00,115.551,115.705,115.551,115.659,1361100012.0
2006-01-25 16:55:00,115.646,115.709,115.645,115.707,1361699994.0
2006-01-25 17:00:00,115.708,115.715,115.629,115.658,1386999996.0
2006-01-25 17:05:00,115.647,115.649,115.605,115.613,1005500007.0
2006-01-25 17:10:00,115.621,115.665,115.61,115.624,1179299994.0
2006-01-25 17:15:00,115.618,115.662,115.612,115.648,1233000007.0
2006-01-25 17:20:00,115.648,115.658,115.617,115.617,995599994.0
2006-01-25 17:25:00,115.632,115.68,115.632,115.659,1064100014.0
2006-01-25 17:30:00,115.655,115.7,115.65,115.7,913200003.0
2006-01-25 17:35:00,115.707,115.707,115.654,115.658,1231500001.0
2006-01-25 17:40:00,115.659,115.809,115.659,115.805,881399998.0
2006-01-25 17:45:00,115.812,115.951,115.812,115.941,1171500002.0
2006-01-25 17:50:00,115.951,115.958,115.826,115.883,1448600009.0
2006-01-25 17:55:00,115.876,115.876,115.734,115.747,1346199989.0
2006-01-25 18:00:00,115.755,115.771,115.664,115.69,6125299996.0
2006-01-25 18:05:00,115.7,115.7,115.65,115.66,9555000015.0
2006-01-25 18:10:00,115.65,115.742,115.65,115.65,9522600013.0
2006-01-25 18:15:00,115.64,115.771,115.62,115.62,7566800002.0
2006-01-25 18:20:00,115.61,115.62,115.51,115.52,9066000010.0
2006-01-25 18:25:00,115.53,115.685,115.49,115.53,9411600016.0
2006-01-25 18:30:00,115.654,115.693,115.5,115.5,9588299993.0
2006-01-25 18:35:00,115.51,115.688,115.51,115.672,6898600007.0
2006-01-25 18:40:00,115.675,115.731,115.5,115.713,5516800037.0
2006-01-25 18:45:00,115.702,115.732,115.673,115.72,5131800009.0
2006-01-25 18:50:00,115.725,115.765,115.715,115.751,7935100027.0
2006-01-25 18:55:00,115.746,115.746,115.714,115.725,6059499993.0
2006-01-25 19:00:00,115.718,115.721,115.689,115.706,4626999985.0
2006-01-25 19:05:00,115.705,115.705,115.65,115.66,5887099988.0
2006-01-25 19:10:00,115.658,115.675,115.652,115.652,4089399990.0
2006-01-25 19:15:00,115.65,115.65,115.62,115.623,4622500030.0
2006-01-25 19:20:00,115.619,115.622,115.521,115.528,5634499984.0
2006-01-25 19:25:00,115.52,115.61,115.473,115.533,6954100016.0
2006-01-25 19:30:00,115.532,115.535,115.498,115.498,6227200005.0
2006-01-25 19:35:00,115.498,115.551,115.494,115.506,3788500007.0
2006-01-25 19:40:00,115.507,115.521,115.489,115.502,4186600027.0
2006-01-25 19:45:00,115.503,115.537,115.501,115.537,4443300001.0
2006-01-25 19:50:00,115.537,115.62,115.521,115.61,5096400012.0
2006-01-25 19:55:00,115.604,115.642,115.591,115.642,4150500003.0
2006-01-25 20:00:00,115.64,115.696,115.636,115.68,3797000005.0
2006-01-25 20:05:00,115.68,115.691,115.65,115.661,5241700008.0
2006-01-25 20:10:00,115.665,115.685,115.61,115.685,5811000004.0
2006-01-25 20:15:00,115.682,115.682,115.643,115.655,5052199981.0
2006-01-25 20:20:00,115.65,115.655,115.577,115.585,5355399998.0
2006-01-25 20:25:00,115.593,115.62,115.552,115.62,6811100002.0
2006-01-25 20:30:00,115.61,115.63,115.552,115.617,5427499997.0
2006-01-25 20:35:00,115.613,115.618,115.574,115.585,4047300012.0
2006-01-25 20:40:00,115.56,115.601,115.56,115.595,6644599983.0
2006-01-25 20:45:00,115.594,115.602,115.56,115.569,6366700010.0
2006-01-25 20:50:00,115.571,115.601,115.571,115.596,4201500006.0
2006-01-25 20:55:00,115.6,115.633,115.57,115.59,5889600029.0
2006-01-25 21:00:00,115.58,115.603,115.57,115.595,4743000013.0
2006-01-25 21:05:00,115.597,115.638,115.595,115.635,3708899991.0
2006-01-25 21:10:00,115.633,115.635,115.602,115.61,4169500001.0
2006-01-25 21:15:00,115.609,115.615,115.59,115.597,6284999982.0
2006-01-25 21:20:00,115.602,115.61,115.572,115.578,7635399994.0
2006-01-25 21:25:00,115.587,115.631,115.585,115.605,4651999997.0
2006-01-25 21:30:00,115.61,115.619,115.589,115.595,3122999995.0
2006-01-25 21:35:00,115.602,115.613,115.568,115.571,2022300000.0
2006-01-25 21:40:00,115.567,115.632,115.56,115.631,4186299993.0
2006-01-25 21:45:00,115.633,115.634,115.538,115.575,3633000010.0
2006-01-25 21:50:00,115.584,115.617,115.583,115.586,2012399996.0
2006-01-25 21:55:00,115.581,115.596,115.57,115.582,1979400018.0
2006-01-25 22:00:00,115.582,115.631,115.567,115.595,3765900008.0
2006-01-25 22:05:00,115.598,115.603,115.576,115.59,1226499996.0
2006-01-25 22:10:00,115.599,115.641,115.599,115.61,1678100003.0
2006-01-25 22:15:00,115.62,115.705,115.619,115.702,2275000014.0
2006-01-25 22:20:00,115.707,115.707,115.667,115.696,1158899992.0
2006-01-25 22:25:00,115.705,115.742,115.699,115.734,2040500001.0
2006-01-25 22:30:00,115.738,115.747,115.716,115.726,2442000006.0
2006-01-25 22:35:00,115.718,115.771,115.705,115.754,1831299995.0
2006-01-25 22:40:00,115.753,115.767,115.75,115.756,1450199989.0
2006-01-25 22:45:00,115.767,115.773,115.742,115.742,1894299998.0
2006-01-25 22:50:00,115.738,115.767,115.733,115.744,1612000009.0
2006-01-25 22:55:00,115.742,115.742,115.678,115.685,1569100001.0
2006-01-25 23:00:00,115.685,115.717,115.685,115.707,745699998.0
2006-01-25 23:05:00,115.712,115.715,115.676,115.68,1191800006.0
2006-01-25 23:10:00,115.678,115.702,115.675,115.698,1141100000.0
2006-01-25 23:15:00,115.701,115.718,115.685,115.706,1280200004.0
2006-01-25 23:20:00,115.704,115.734,115.702,115.734,939800003.0
2006-01-25 23:25:00,115.744,115.749,115.723,115.74,1207100004.0
2006-01-25 23:30:00,115.743,115.761,115.731,115.742,1074100016.0
2006-01-25 23:35:00,115.745,115.764,115.735,115.764,861599998.0
2006-01-25 23:40:00,115.763,115.794,115.757,115.787,1035499998.0
2006-01-25 23:45:00,115.793,115.793,115.76,115.773,1012100004.0
2006-01-25 23:50:00,115.768,115.839,115.768,115.838,986800005.0
2006-01-25 23:55:00,115.817,115.83,115.803,115.811,1086000002.0
2006-01-26 00:00:00,115.825,115.87,115.795,115.853,1445100005.0
2006-01-26 00:05:00,115.862,115.878,115.826,115.866,1307000012.0
2006-01-26 00:10:00,115.86,115.876,115.839,115.849,1375399995.0
2006-01-26 00:15:00,115.858,115.881,115.82,115.825,1412700006.0
2006-01-26 00:20:00,115.842,115.858,115.81,115.825,1363399982.0
2006-01-26 00:25:00,115.83,115.843,115.796,115.804,1165299999.0
2006-01-26 00:30:00,115.805,115.81,115.795,115.808,1153800009.0
2006-01-26 00:35:00,115.81,115.813,115.793,115.804,1452500000.0
2006-01-26 00:40:00,115.81,115.829,115.803,115.812,1362600015.0
2006-01-26 00:45:00,115.812,115.827,115.812,115.825,1391600012.0
2006-01-26 00:50:00,115.823,115.825,115.802,115.805,1248499998.0
2006-01-26 00:55:00,115.805,115.811,115.774,115.786,927900008.0
2006-01-26 01:00:00,115.782,115.787,115.766,115.775,1109999992.0
2006-01-26 01:05:00,115.771,115.777,115.744,115.745,1508600002.0
2006-01-26 01:10:00,115.742,115.752,115.721,115.747,944199996.0
2006-01-26 01:15:00,115.756,115.767,115.742,115.767,1182299994.0
2006-01-26 01:20:00,115.768,115.8,115.76,115.791,1224500009.0
2006-01-26 01:25:00,115.785,115.79,115.766,115.783,942000011.0
2006-01-26 01:30:00,115.785,115.82,115.785,115.809,1128000002.0
2006-01-26 01:35:00,115.813,115.813,115.774,115.778,862300011.0
2006-01-26 01:40:00,115.786,115.786,115.752,115.771,1171800005.0
2006-01-26 01:45:00,115.773,115.773,115.719,115.762,1040200008.0
2006-01-26 01:50:00,115.756,115.796,115.755,115.796,1230099998.0
2006-01-26 01:55:00,115.8,115.841,115.773,115.778,1000300015.0
2006-01-26 02:00:00,115.779,115.779,115.689,115.718,1119300009.0
2006-01-26 02:05:00,115.728,115.759,115.725,115.747,1087400007.0
2006-01-26 02:10:00,115.743,115.765,115.737,115.745,1244199994.0
2006-01-26 02:15:00,115.748,115.749,115.677,115.68,1002400004.0
2006-01-26 02:20:00,115.68,115.712,115.68,115.712,1188200008.0
2006-01-26 02:25:00,115.712,115.712,115.642,115.656,1036700004.0
2006-01-26 02:30:00,115.668,115.69,115.615,115.624,1269099989.0
2006-01-26 02:35:00,115.621,115.625,115.603,115.622,1122400025.0
2006-01-26 02:40:00,115.627,115.628,115.592,115.607,1224999997.0
2006-01-26 02:45:00,115.598,115.621,115.548,115.548,1265499994.0
2006-01-26 02:50:00,115.543,115.555,115.533,115.536,1278699997.0
2006-01-26 02:55:00,115.548,115.616,115.548,115.616,833300006.0
2006-01-26 03:00:00,115.614,115.67,115.602,115.66,1083999992.0
2006-01-26 03:05:00,115.673,115.674,115.603,115.618,1455999999.0
2006-01-26 03:10:00,115.616,115.644,115.611,115.631,911600004.0
2006-01-26 03:15:00,115.639,115.639,115.597,115.613,1193599995.0
2006-01-26 03:20:00,115.613,115.613,115.488,115.495,1367299997.0
2006-01-26 03:25:00,115.499,115.559,115.498,115.554,1246100001.0
2006-01-26 03:30:00,115.548,115.585,115.548,115.563,1143799995.0
2006-01-26 03:35:00,115.562,115.589,115.555,115.58,890499991.0
2006-01-26 03:40:00,115.582,115.589,115.553,115.577,985099992.0
2006-01-26 03:45:00,115.579,115.579,115.55,115.555,1110700001.0
2006-01-26 03:50:00,115.561,115.567,115.551,115.556,1282100000.0
2006-01-26 03:55:00,115.55,115.569,115.547,115.55,1491600003.0
2006-01-26 04:00:00,115.557,115.56,115.486,115.517,1338700009.0
2006-01-26 04:05:00,115.523,115.533,115.496,115.518,1232499989.0
2006-01-26 04:10:00,115.523,115.548,115.523,115.546,1050600000.0
2006-01-26 04:15:00,115.547,115.576,115.54,115.575,999500007.0
2006-01-26 04:20:00,115.571,115.588,115.562,115.578,1128500003.0
2006-01-26 04:25:00,115.569,115.577,115.558,115.564,1451800003.0
2006-01-26 04:30:00,115.566,115.577,115.53,115.54,1476299999.0
2006-01-26 04:35:00,115.538,115.563,115.527,115.55,1191699996.0
2006-01-26 04:40:00,115.556,115.568,115.546,115.565,1021299995.0
2006-01-26 04:45:00,115.571,115.579,115.555,115.56,1260799999.0
2006-01-26 04:50:00,115.557,115.573,115.557,115.57,615099997.0
2006-01-26 04:55:00,115.572,115.623,115.57,115.617,757000004.0
2006-01-26 05:00:00,115.621,115.625,115.559,115.567,882100004.0
2006-01-26 05:05:00,115.576,115.594,115.547,115.578,1280499998.0
2006-01-26 05:10:00,115.578,115.58,115.566,115.57,1015100011.0
2006-01-26 05:15:00,115.563,115.574,115.555,115.555,1096500002.0
2006-01-26 05:20:00,115.567,115.57,115.552,115.558,1248000004.0
2006-01-26 05:25:00,115.555,115.572,115.539,115.552,1054199999.0
2006-01-26 05:30:00,115.554,115.565,115.548,115.564,1648600005.0
2006-01-26 05:35:00,115.572,115.577,115.55,115.556,1342099996.0
2006-01-26 05:40:00,115.56,115.58,115.55,115.572,1202100009.0
2006-01-26 05:45:00,115.58,115.61,115.578,115.601,1191900003.0
2006-01-26 05:50:00,115.607,115.607,115.574,115.585,1246200005.0
2006-01-26 05:55:00,115.583,115.608,115.572,115.608,1143100000.0
2006-01-26 06:00:00,115.597,115.625,115.592,115.62,1255000007.0
2006-01-26 06:05:00,115.623,115.65,115.613,115.634,974200003.0
2006-01-26 06:10:00,115.628,115.628,115.61,115.61,1041600005.0
2006-01-26 06:15:00,115.61,115.639,115.607,115.639,803600002.0
2006-01-26 06:20:00,115.64,115.649,115.629,115.645,955800002.0
2006-01-26 06:25:00,115.643,115.653,115.63,115.632,1242200011.0
2006-01-26 06:30:00,115.631,115.645,115.617,115.627,1274299989.0
2006-01-26 06:35:00,115.637,115.643,115.569,115.59,748200005.0
2006-01-26 06:40:00,115.597,115.635,115.592,115.613,990800012.0
2006-01-26 06:45:00,115.605,115.618,115.59,115.595,594900005.0
2006-01-26 06:50:00,115.595,115.595,115.574,115.582,1355799990.0
2006-01-26 06:55:00,115.575,115.592,115.572,115.592,1040100008.0
2006-01-26 07:00:00,115.588,115.63,115.588,115.601,1196300002.0
2006-01-26 07:05:00,115.599,115.62,115.593,115.612,1099400015.0
2006-01-26 07:10:00,115.607,115.621,115.6,115.604,898400000.0
2006-01-26 07:15:00,115.607,115.622,115.595,115.613,643899996.0
2006-01-26 07:20:00,115.615,115.623,115.601,115.602,928400008.0
2006-01-26 07:25:00,115.598,115.615,115.597,115.612,1194400009.0
2006-01-26 07:30:00,115.61,115.617,115.591,115.603,1366599997.0
2006-01-26 07:35:00,115.597,115.605,115.579,115.579,904500007.0
2006-01-26 07:40:00,115.58,115.587,115.557,115.562,1073599988.0
2006-01-26 07:45:00,115.56,115.586,115.555,115.578,965600000.0
2006-01-26 07:50:00,115.585,115.623,115.585,115.619,851799999.0
2006-01-26 07:55:00,115.623,115.628,115.605,115.622,934099999.0
2006-01-26 08:00:00,115.618,115.63,115.608,115.619,956699999.0
2006-01-26 08:05:00,115.627,115.627,115.591,115.604,1296199998.0
2006-01-26 08:10:00,115.598,115.628,115.596,115.626,854000004.0
2006-01-26 08:15:00,115.638,115.663,115.638,115.663,875000000.0
2006-01-26 08:20:00,115.66,115.664,115.654,115.659,944900003.0
2006-01-26 08:25:00,115.662,115.663,115.634,115.643,1227999992.0
2006-01-26 08:30:00,115.643,115.643,115.613,115.628,1503900006.0
2006-01-26 08:35:00,115.634,115.659,115.615,115.652,863899985.0
2006-01-26 08:40:00,115.657,115.663,115.635,115.64,1667699997.0
2006-01-26 08:45:00,115.638,115.652,115.632,115.645,1391800006.0
2006-01-26 08:50:00,115.651,115.715,115.651,115.695,1064499990.0
2006-01-26 08:55:00,115.68,115.697,115.663,115.663,728999998.0
2006-01-26 09:00:00,115.67,115.686,115.664,115.686,1022200020.0
2006-01-26 09:05:00,115.702,115.727,115.685,115.725,1265800017.0
2006-01-26 09:10:00,115.724,115.737,115.7,115.707,1096800006.0
2006-01-26 09:15:00,115.705,115.714,115.691,115.707,996899989.0
2006-01-26 09:20:00,115.704,115.704,115.647,115.647,912600003.0
2006-01-26 09:25:00,115.656,115.668,115.627,115.668,778800002.0
2006-01-26 09:30:00,115.669,115.672,115.651,115.662,1160699991.0
2006-01-26 09:35:00,115.673,115.673,115.603,115.603,1236799994.0
2006-01-26 09:40:00,115.606,115.622,115.598,115.607,1030800009.0
2006-01-26 09:45:00,115.608,115.639,115.596,115.627,1111599996.0
2006-01-26 09:50:00,115.625,115.632,115.545,115.545,940399995.0
2006-01-26 09:55:00,115.557,115.564,115.442,115.556,1084100001.0
2006-01-26 10:00:00,115.552,115.595,115.547,115.582,1004800002.0
2006-01-26 10:05:00,115.591,115.591,115.534,115.539,1078899996.0
2006-01-26 10:10:00,115.548,115.617,115.548,115.601,1362600007.0
2006-01-26 10:15:00,115.597,115.631,115.587,115.614,1504500001.0
2006-01-26 10:20:00,115.624,115.656,115.618,115.626,1338299995.0
2006-01-26 10:25:00,115.632,115.682,115.632,115.67,1082200001.0
2006-01-26 10:30:00,115.671,115.671,115.618,115.641,927000007.0
2006-01-26 10:35:00,115.633,115.674,115.615,115.653,702900000.0
2006-01-26 10:40:00,115.652,115.681,115.652,115.655,1147099987.0
2006-01-26 10:45:00,115.663,115.665,115.625,115.641,1221799996.0
2006-01-26 10:50:00,115.643,115.703,115.633,115.703,1166099984.0
2006-01-26 10:55:00,115.709,115.754,115.709,115.736,1171400010.0
2006-01-26 11:00:00,115.733,115.795,115.69,115.79,1005599996.0
2006-01-26 11:05:00,115.782,115.828,115.782,115.813,1207200001.0
2006-01-26 11:10:00,115.803,115.803,115.732,115.781,988899992.0
2006-01-26 11:15:00,115.785,115.796,115.765,115.79,1408400000.0
2006-01-26 11:20:00,115.796,115.822,115.784,115.816,1136900000.0
2006-01-26 11:25:00,115.819,115.828,115.793,115.806,1075799992.0
2006-01-26 11:30:00,115.806,115.808,115.772,115.798,1266500021.0
2006-01-26 11:35:00,115.799,115.83,115.788,115.812,997400000.0
2006-01-26 11:40:00,115.8,115.814,115.761,115.786,954699995.0
2006-01-26 11:45:00,115.795,115.813,115.776,115.793,1343699993.0
2006-01-26 11:50:00,115.79,115.812,115.788,115.797,1739700002.0
2006-01-26 11:55:00,115.79,115.817,115.772,115.81,1691800002.0
2006-01-26 12:00:00,115.813,115.819,115.731,115.731,1300699981.0
2006-01-26 12:05:00,115.732,115.755,115.73,115.749,1246099988.0
2006-01-26 12:10:00,115.75,115.763,115.734,115.75,1303800002.0
2006-01-26 12:15:00,115.757,115.782,115.751,115.756,1345800006.0
2006-01-26 12:20:00,115.75,115.791,115.739,115.791,1135300010.0
2006-01-26 12:25:00,115.788,115.803,115.773,115.798,770400010.0
2006-01-26 12:30:00,115.798,115.811,115.789,115.795,763599994.0
2006-01-26 12:35:00,115.797,115.827,115.797,115.827,1032399993.0
2006-01-26 12:40:00,115.842,115.861,115.833,115.833,1139600015.0
2006-01-26 12:45:00,115.847,115.909,115.845,115.882,1696600001.0
2006-01-26 12:50:00,115.883,115.911,115.855,115.883,1189499999.0
2006-01-26 12:55:00,115.88,115.899,115.864,115.868,1211499998.0
2006-01-26 13:00:00,115.868,115.912,115.858,115.893,888800008.0
2006-01-26 13:05:00,115.896,115.934,115.896,115.924,1227100019.0
2006-01-26 13:10:00,115.925,115.925,115.894,115.905,998700002.0
2006-01-26 13:15:00,115.91,115.914,115.883,115.89,1184299994.0
2006-01-26 13:20:00,115.891,115.915,115.89,115.905,1265900001.0
2006-01-26 13:25:00,115.908,115.914,115.893,115.911,705800001.0
2006-01-26 13:30:00,115.912,115.94,115.906,115.94,1356500010.0
2006-01-26 13:35:00,115.939,115.961,115.909,115.919,1034899997.0
2006-01-26 13:40:00,115.912,115.943,115.876,115.923,1074600011.0
2006-01-26 13:45:00,115.923,115.925,115.892,115.9,1065100005.0
2006-01-26 13:50:00,115.904,115.918,115.852,115.866,1039799999.0
2006-01-26 13:55:00,115.871,115.871,115.765,115.79,1319399998.0
2006-01-26 14:00:00,115.805,115.815,115.747,115.776,1142500009.0
2006-01-26 14:05:00,115.778,115.789,115.75,115.76,1097099989.0
2006-01-26 14:10:00,115.758,115.768,115.7,115.7,965399994.0
2006-01-26 14:15:00,115.702,115.807,115.702,115.807,1233099997.0
2006-01-26 14:20:00,115.798,115.803,115.782,115.794,1350100006.0
2006-01-26 14:25:00,115.798,115.821,115.787,115.806,857700003.0
2006-01-26 14:30:00,115.795,115.846,115.754,115.843,1034300002.0
2006-01-26 14:35:00,115.837,115.837,115.808,115.808,1259200014.0
2006-01-26 14:40:00,115.807,115.821,115.785,115.786,1144200006.0
2006-01-26 14:45:00,115.779,115.811,115.774,115.793,906799999.0
2006-01-26 14:50:00,115.785,115.817,115.783,115.803,1164399997.0
2006-01-26 14:55:00,115.807,115.84,115.799,115.814,785599999.0
2006-01-26 15:00:00,115.81,115.82,115.801,115.801,1032999998.0
2006-01-26 15:05:00,115.81,115.819,115.78,115.801,1110399998.0
2006-01-26 15:10:00,115.805,115.819,115.756,115.759,899700001.0
2006-01-26 15:15:00,115.75,115.803,115.75,115.788,1342400011.0
2006-01-26 15:20:00,115.792,115.792,115.751,115.751,1417100003.0
2006-01-26 15:25:00,115.75,115.766,115.728,115.765,889800000.0
2006-01-26 15:30:00,115.759,115.926,115.754,115.906,1168600005.0
2006-01-26 15:35:00,115.912,116.007,115.91,115.93,1129099998.0
2006-01-26 15:40:00,115.943,116.036,115.847,115.847,1468299999.0
2006-01-26 15:45:00,115.834,115.877,115.803,115.825,1134999993.0
2006-01-26 15:50:00,115.813,115.817,115.748,115.748,953999998.0
2006-01-26 15:55:00,115.76,115.8,115.76,115.799,1075000000.0
2006-01-26 16:00:00,115.818,115.853,115.794,115.83,1344199994.0
2006-01-26 16:05:00,115.823,115.835,115.751,115.785,1165700005.0
2006-01-26 16:10:00,115.79,115.813,115.769,115.813,1190399994.0
2006-01-26 16:15:00,115.815,115.849,115.815,115.839,1192599993.0
2006-01-26 16:20:00,115.848,115.86,115.818,115.828,1117299991.0
2006-01-26 16:25:00,115.828,115.885,115.822,115.868,1141199990.0
2006-01-26 16:30:00,115.871,115.914,115.857,115.91,1240599988.0
2006-01-26 16:35:00,115.911,115.911,115.852,115.853,1268400000.0
2006-01-26 16:40:00,115.85,115.855,115.826,115.836,1019799995.0
2006-01-26 16:45:00,115.833,115.833,115.812,115.814,1095600007.0
2006-01-26 16:50:00,115.81,115.815,115.795,115.814,741000001.0
2006-01-26 16:55:00,115.808,115.86,115.803,115.849,1510900013.0
2006-01-26 17:00:00,115.843,115.862,115.82,115.838,1301499999.0
2006-01-26 17:05:00,115.838,115.86,115.832,115.847,1111000010.0
2006-01-26 17:10:00,115.851,115.851,115.806,115.817,1366099987.0
2006-01-26 17:15:00,115.816,115.834,115.812,115.823,984999997.0
2006-01-26 17:20:00,115.835,115.859,115.827,115.847,918399993.0
2006-01-26 17:25:00,115.856,115.892,115.855,115.892,1019600000.0
2006-01-26 17:30:00,115.895,116.086,115.895,116.086,1049099997.0
2006-01-26 17:35:00,116.088,116.169,116.072,116.165,1172399995.0
2006-01-26 17:40:00,116.166,116.23,116.155,116.194,1634300011.0
2006-01-26 17:45:00,116.183,116.183,116.122,116.162,1105700002.0
2006-01-26 17:50:00,116.163,116.165,116.107,116.13,1335000000.0
2006-01-26 17:55:00,116.12,116.12,116.031,116.103,974899996.0
2006-01-26 18:00:00,116.099,116.32,116.076,116.32,6520599945.0
2006-01-26 18:05:00,116.31,116.32,116.26,116.27,7581499930.0
2006-01-26 18:10:00,116.26,116.26,116.084,116.16,9022999978.0
2006-01-26 18:15:00,116.17,116.19,116.116,116.18,10304999981.0
2006-01-26 18:20:00,116.19,116.25,116.18,116.21,8447599968.0
2006-01-26 18:25:00,116.23,116.24,116.185,116.21,7452799994.0
2006-01-26 18:30:00,116.17,116.28,116.145,116.24,9577900010.0
2006-01-26 18:35:00,116.23,116.24,116.161,116.168,6931899986.0
2006-01-26 18:40:00,116.164,116.179,116.147,116.176,7232200025.0
2006-01-26 18:45:00,116.179,116.236,116.166,116.228,6309700002.0
2006-01-26 18:50:00,116.235,116.252,116.2,116.243,8367600007.0
2006-01-26 18:55:00,116.241,116.271,116.232,116.263,5639799988.0
2006-01-26 19:00:00,116.261,116.315,116.244,116.315,4385199994.0
2006-01-26 19:05:00,116.311,116.311,116.265,116.278,5906999981.0
2006-01-26 19:10:00,116.28,116.28,116.155,116.161,4118599996.0
2006-01-26 19:15:00,116.165,116.193,116.158,116.184,6299300018.0
2006-01-26 19:20:00,116.185,116.247,116.183,116.207,3859299996.0
2006-01-26 19:25:00,116.208,116.33,116.208,116.227,6221200003.0
2006-01-26 19:30:00,116.22,116.29,116.199,116.247,6118299951.0
2006-01-26 19:35:00,116.243,116.244,116.202,116.223,4165900015.0
2006-01-26 19:40:00,116.225,116.233,116.209,116.212,4144499979.0
2006-01-26 19:45:00,116.215,116.22,116.202,116.213,4190699986.0
2006-01-26 19:50:00,116.215,116.255,116.207,116.252,5105399995.0
2006-01-26 19:55:00,116.246,116.282,116.243,116.274,4099999990.0
2006-01-26 20:00:00,116.277,116.354,116.275,116.335,3407200001.0
2006-01-26 20:05:00,116.336,116.414,116.336,116.36,5842599972.0
2006-01-26 20:10:00,116.362,116.43,116.326,116.357,5401700022.0
2006-01-26 20:15:00,116.359,116.375,116.335,116.34,4454699996.0
2006-01-26 20:20:00,116.338,116.341,116.287,116.297,5145900010.0
2006-01-26 20:25:00,116.308,116.46,116.306,116.323,7153600011.0
2006-01-26 20:30:00,116.41,116.41,116.336,116.348,7142100031.0
2006-01-26 20:35:00,116.348,116.363,116.327,116.363,3788000033.0
2006-01-26 20:40:00,116.359,116.359,116.304,116.304,5681299966.0
2006-01-26 20:45:00,116.3,116.381,116.294,116.362,7731600008.0
2006-01-26 20:50:00,116.36,116.385,116.345,116.352,4906499988.0
2006-01-26 20:55:00,116.352,116.364,116.31,116.31,8049100002.0
2006-01-26 21:00:00,116.345,116.412,116.344,116.397,5177100006.0
2006-01-26 21:05:00,116.391,116.426,116.367,116.418,4048000011.0
2006-01-26 21:10:00,116.412,116.429,116.396,116.42,3500999999.0
2006-01-26 21:15:00,116.417,116.433,116.403,116.433,7245100021.0
2006-01-26 21:20:00,116.439,116.506,116.395,116.42,6610999976.0
2006-01-26 21:25:00,116.422,116.463,116.404,116.407,5202400004.0
2006-01-26 21:30:00,116.406,116.406,116.322,116.322,3340099999.0
2006-01-26 21:35:00,116.327,116.333,116.296,116.302,2086600000.0
2006-01-26 21:40:00,116.297,116.353,116.285,116.328,4689100044.0
2006-01-26 21:45:00,116.327,116.356,116.325,116.35,3528599977.0
2006-01-26 21:50:00,116.344,116.346,116.305,116.322,1990799992.0
2006-01-26 21:55:00,116.321,116.324,116.31,116.32,1634399997.0
2006-01-26 22:00:00,116.319,116.334,116.315,116.322,4032700025.0
2006-01-26 22:05:00,116.322,116.332,116.312,116.323,1250499986.0
2006-01-26 22:10:00,116.328,116.34,116.313,116.34,1864099990.0
2006-01-26 22:15:00,116.351,116.36,116.329,116.337,1951999995.0
2006-01-26 22:20:00,116.339,116.344,116.324,116.328,1237299999.0
2006-01-26 22:25:00,116.333,116.335,116.318,116.32,2181000019.0
2006-01-26 22:30:00,116.33,116.369,116.323,116.362,2733099999.0
2006-01-26 22:35:00,116.37,116.382,116.353,116.36,1580999999.0
2006-01-26 22:40:00,116.36,116.374,116.352,116.37,1563800006.0
2006-01-26 22:45:00,116.378,116.394,116.37,116.387,1284800003.0
2006-01-26 22:50:00,116.385,116.396,116.373,116.382,1590400006.0
2006-01-26 22:55:00,116.38,116.395,116.364,116.381,1510799991.0
2006-01-26 23:00:00,116.386,116.406,116.374,116.379,1090000010.0
2006-01-26 23:05:00,116.382,116.395,116.374,116.38,741400002.0
2006-01-26 23:10:00,116.38,116.409,116.375,116.407,1192800001.0
2006-01-26 23:15:00,116.405,116.406,116.352,116.352,888500006.0
2006-01-26 23:20:00,116.35,116.375,116.35,116.374,1037400009.0
2006-01-26 23:25:00,116.374,116.374,116.358,116.36,848300003.0
2006-01-26 23:30:00,116.363,116.391,116.36,116.391,1141200013.0
2006-01-26 23:35:00,116.391,116.401,116.383,116.387,972600005.0
2006-01-26 23:40:00,116.369,116.386,116.354,116.37,922099990.0
2006-01-26 23:45:00,116.38,116.409,116.38,116.39,1238400009.0
2006-01-26 23:50:00,116.392,116.419,116.392,116.408,1189700006.0
2006-01-26 23:55:00,116.415,116.44,116.406,116.43,1312500005.0
2006-01-27 00:00:00,116.441,116.464,116.419,116.443,1273299996.0
2006-01-27 00:05:00,116.462,116.481,116.438,116.467,1125099997.0
2006-01-27 00:10:00,116.475,116.507,116.46,116.48,1142300001.0
2006-01-27 00:15:00,116.494,116.533,116.469,116.505,1105099995.0
2006-01-27 00:20:00,116.527,116.571,116.504,116.565,1161300009.0
2006-01-27 00:25:00,116.56,116.571,116.468,116.53,1098600004.0
2006-01-27 00:30:00,116.529,116.537,116.503,116.516,1165000004.0
2006-01-27 00:35:00,116.518,116.537,116.503,116.537,1395500000.0
2006-01-27 00:40:00,116.539,116.539,116.51,116.513,1033300007.0
2006-01-27 00:45:00,116.52,116.532,116.51,116.525,1082200001.0
2006-01-27 00:50:00,116.529,116.539,116.521,116.531,954900000.0
2006-01-27 00:55:00,116.528,116.53,116.454,116.477,1253199998.0
2006-01-27 01:00:00,116.487,116.494,116.398,116.426,1268800012.0
2006-01-27 01:05:00,116.423,116.439,116.405,116.427,1111700006.0
2006-01-27 01:10:00,116.429,116.434,116.339,116.34,1026500007.0
2006-01-27 01:15:00,116.347,116.372,116.335,116.372,1341300004.0
2006-01-27 01:20:00,116.371,116.371,116.337,116.347,1336399996.0
2006-01-27 01:25:00,116.339,116.393,116.334,116.392,903499999.0
2006-01-27 01:30:00,116.383,116.391,116.349,116.37,1003799997.0
2006-01-27 01:35:00,116.371,116.371,116.244,116.248,1382700014.0
2006-01-27 01:40:00,116.247,116.274,116.218,116.242,810099994.0
2006-01-27 01:45:00,116.243,116.282,116.232,116.254,1203899992.0
2006-01-27 01:50:00,116.258,116.293,116.251,116.293,1146000004.0
2006-01-27 01:55:00,116.297,116.314,116.285,116.292,900899997.0
2006-01-27 02:00:00,116.295,116.318,116.264,116.303,1120200008.0
2006-01-27 02:05:00,116.307,116.352,116.293,116.331,1008800010.0
2006-01-27 02:10:00,116.324,116.324,116.287,116.3,1285399992.0
2006-01-27 02:15:00,116.298,116.303,116.206,116.209,1063800002.0
2006-01-27 02:20:00,116.21,116.229,116.171,116.178,983800006.0
2006-01-27 02:25:00,116.165,116.189,116.134,116.138,1204700008.0
2006-01-27 02:30:00,116.14,116.181,116.115,116.163,1235700002.0
2006-01-27 02:35:00,116.161,116.169,116.125,116.168,1095499996.0
2006-01-27 02:40:00,116.172,116.174,116.144,116.15,1115999992.0
2006-01-27 02:45:00,116.155,116.229,116.151,116.224,1541599994.0
2006-01-27 02:50:00,116.218,116.26,116.214,116.241,1098299997.0
2006-01-27 02:55:00,116.238,116.261,116.222,116.252,1141600011.0
2006-01-27 03:00:00,116.25,116.264,116.24,116.25,1109799998.0
2006-01-27 03:05:00,116.247,116.25,116.205,116.215,1481300011.0
2006-01-27 03:10:00,116.212,116.242,116.21,116.227,1253000007.0
2006-01-27 03:15:00,116.233,116.233,116.205,116.218,1035099995.0
2006-01-27 03:20:00,116.22,116.224,116.194,116.212,1206999991.0
2006-01-27 03:25:00,116.211,116.265,116.202,116.262,1120299998.0
2006-01-27 03:30:00,116.257,116.276,116.202,116.202,1050099995.0
2006-01-27 03:35:00,116.193,116.211,116.184,116.193,736599995.0
2006-01-27 03:40:00,116.197,116.241,116.191,116.223,712999997.0
2006-01-27 03:45:00,116.223,116.223,116.19,116.198,1052299993.0
2006-01-27 03:50:00,116.207,116.212,116.168,116.195,1010599997.0
2006-01-27 03:55:00,116.194,116.228,116.19,116.215,1221200003.0
2006-01-27 04:00:00,116.23,116.241,116.213,116.23,1210600010.0
2006-01-27 04:05:00,116.227,116.227,116.202,116.203,1352699996.0
2006-01-27 04:10:00,116.206,116.225,116.202,116.207,1092000003.0
2006-01-27 04:15:00,116.207,116.225,116.202,116.223,1002700006.0
2006-01-27 04:20:00,116.222,116.26,116.218,116.247,1192499996.0
2006-01-27 04:25:00,116.237,116.259,116.224,116.231,1117200007.0
2006-01-27 04:30:00,116.242,116.251,116.207,116.215,1223100001.0
2006-01-27 04:35:00,116.218,116.252,116.215,116.228,892199999.0
2006-01-27 04:40:00,116.228,116.241,116.219,116.221,1060600007.0
2006-01-27 04:45:00,116.228,116.232,116.208,116.22,977500006.0
2006-01-27 04:50:00,116.216,116.239,116.215,116.218,869899999.0
2006-01-27 04:55:00,116.218,116.22,116.193,116.211,663700000.0
2006-01-27 05:00:00,116.211,116.211,116.164,116.173,1003500007.0
2006-01-27 05:05:00,116.178,116.196,116.169,116.192,1029399995.0
2006-01-27 05:10:00,116.19,116.195,116.171,116.183,1076199993.0
2006-01-27 05:15:00,116.177,116.195,116.17,116.17,1420400000.0
2006-01-27 05:20:00,116.183,116.198,116.173,116.193,1544100002.0
2006-01-27 05:25:00,116.192,116.241,116.192,116.232,928700002.0
2006-01-27 05:30:00,116.235,116.241,116.22,116.23,1227700000.0
2006-01-27 05:35:00,116.235,116.249,116.216,116.233,1141400004.0
2006-01-27 05:40:00,116.232,116.245,116.2,116.245,1257100005.0
2006-01-27 05:45:00,116.253,116.256,116.238,116.25,911700003.0
2006-01-27 05:50:00,116.255,116.255,116.233,116.245,1073399998.0
2006-01-27 05:55:00,116.245,116.251,116.229,116.243,1361899998.0
2006-01-27 06:00:00,116.233,116.243,116.213,116.213,851199998.0
2006-01-27 06:05:00,116.218,116.228,116.177,116.187,1279300004.0
2006-01-27 06:10:00,116.186,116.242,116.178,116.238,1210699992.0
2006-01-27 06:15:00,116.236,116.245,116.231,116.241,734399998.0
2006-01-27 06:20:00,116.238,116.248,116.19,116.19,1070600007.0
2006-01-27 06:25:00,116.178,116.178,116.105,116.168,1064599994.0
2006-01-27 06:30:00,116.172,116.2,116.152,116.188,1133200007.0
2006-01-27 06:35:00,116.2,116.232,116.2,116.201,1108000003.0
2006-01-27 06:40:00,116.202,116.222,116.17,116.211,1030000004.0
2006-01-27 06:45:00,116.209,116.238,116.209,116.238,777499997.0
2006-01-27 06:50:00,116.24,116.243,116.217,116.234,1346299997.0
2006-01-27 06:55:00,116.228,116.242,116.22,116.242,829299999.0
2006-01-27 07:00:00,116.238,116.246,116.224,116.229,1136800003.0
2006-01-27 07:05:00,116.234,116.249,116.23,116.24,1157000003.0
2006-01-27 07:10:00,116.24,116.25,116.231,116.234,969900006.0
2006-01-27 07:15:00,116.236,116.246,116.23,116.246,933100003.0
2006-01-27 07:20:00,116.247,116.312,116.247,116.309,1192899998.0
2006-01-27 07:25:00,116.31,116.341,116.31,116.337,1326600000.0
2006-01-27 07:30:00,116.33,116.367,116.329,116.364,1093000003.0
2006-01-27 07:35:00,116.36,116.428,116.36,116.402,962399999.0
2006-01-27 07:40:00,116.407,116.49,116.38,116.461,1036799992.0
2006-01-27 07:45:00,116.452,116.458,116.415,116.455,1065199990.0
2006-01-27 07:50:00,116.451,116.48,116.404,116.42,873699995.0
2006-01-27 07:55:00,116.425,116.446,116.358,116.384,997499993.0
2006-01-27 08:00:00,116.403,116.431,116.37,116.42,928699997.0
2006-01-27 08:05:00,116.421,116.429,116.393,116.405,1057400016.0
2006-01-27 08:10:00,116.397,116.411,116.376,116.376,892300004.0
2006-01-27 08:15:00,116.371,116.371,116.346,116.362,1275299998.0
2006-01-27 08:20:00,116.358,116.386,116.342,116.349,1303000005.0
2006-01-27 08:25:00,116.353,116.377,116.342,116.377,1159800005.0
2006-01-27 08:30:00,116.375,116.42,116.366,116.413,1464699998.0
2006-01-27 08:35:00,116.418,116.426,116.404,116.405,786900005.0
2006-01-27 08:40:00,116.407,116.407,116.388,116.395,1257199991.0
2006-01-27 08:45:00,116.392,116.425,116.388,116.42,1255000021.0
2006-01-27 08:50:00,116.426,116.447,116.397,116.404,1101800006.0
2006-01-27 08:55:00,116.397,116.438,116.379,116.409,1006100003.0
2006-01-27 09:00:00,116.418,116.463,116.406,116.439,975500010.0
2006-01-27 09:05:00,116.452,116.499,116.452,116.48,932900014.0
2006-01-27 09:10:00,116.473,116.49,116.348,116.352,1418899988.0
2006-01-27 09:15:00,116.335,116.335,116.251,116.287,1085299997.0
2006-01-27 09:20:00,116.258,116.274,116.213,116.269,1273699994.0
2006-01-27 09:25:00,116.273,116.288,116.214,116.214,1273999999.0
2006-01-27 09:30:00,116.2,116.244,116.17,116.244,1139500005.0
2006-01-27 09:35:00,116.243,116.279,116.23,116.241,1143500013.0
2006-01-27 09:40:00,116.243,116.319,116.209,116.308,1247500012.0
2006-01-27 09:45:00,116.315,116.326,116.279,116.283,1216300004.0
2006-01-27 09:50:00,116.274,116.274,116.233,116.233,902500000.0
2006-01-27 09:55:00,116.235,116.268,116.205,116.258,924700011.0
2006-01-27 10:00:00,116.26,116.324,116.257,116.324,1316200003.0
2006-01-27 10:05:00,116.34,116.372,116.314,116.369,1361300005.0
2006-01-27 10:10:00,116.36,116.384,116.306,116.384,1173500005.0
2006-01-27 10:15:00,116.38,116.38,116.338,116.37,1517000007.0
2006-01-27 10:20:00,116.385,116.401,116.353,116.393,1457900014.0
2006-01-27 10:25:00,116.394,116.444,116.394,116.424,1214499998.0
2006-01-27 10:30:00,116.421,116.421,116.338,116.339,1044000002.0
2006-01-27 10:35:00,116.336,116.363,116.325,116.357,795599998.0
2006-01-27 10:40:00,116.353,116.399,116.345,116.386,1364100003.0
2006-01-27 10:45:00,116.394,116.422,116.392,116.422,859000008.0
2006-01-27 10:50:00,116.422,116.422,116.343,116.358,1348700020.0
2006-01-27 10:55:00,116.358,116.362,116.314,116.315,1109699992.0
2006-01-27 11:00:00,116.326,116.341,116.293,116.294,970199999.0
2006-01-27 11:05:00,116.291,116.371,116.291,116.364,1097300000.0
2006-01-27 11:10:00,116.366,116.395,116.36,116.387,941899992.0
2006-01-27 11:15:00,116.378,116.406,116.357,116.358,969999998.0
2006-01-27 11:20:00,116.37,116.403,116.367,116.371,1145600000.0
2006-01-27 11:25:00,116.372,116.416,116.359,116.401,865800006.0
2006-01-27 11:30:00,116.402,116.413,116.379,116.392,907199999.0
2006-01-27 11:35:00,116.393,116.398,116.369,116.382,811900010.0
2006-01-27 11:40:00,116.375,116.394,116.36,116.371,837200011.0
2006-01-27 11:45:00,116.381,116.393,116.363,116.387,1167300007.0
2006-01-27 11:50:00,116.388,116.4,116.379,116.395,1261100003.0
2006-01-27 11:55:00,116.392,116.412,116.381,116.408,916899991.0
2006-01-27 12:00:00,116.408,116.419,116.397,116.397,1197899993.0
2006-01-27 12:05:00,116.398,116.41,116.382,116.382,1389399983.0
2006-01-27 12:10:00,116.378,116.404,116.378,116.388,1435299998.0
2006-01-27 12:15:00,116.397,116.413,116.396,116.413,1176800004.0
2006-01-27 12:20:00,116.409,116.465,116.401,116.465,1069299998.0
2006-01-27 12:25:00,116.459,116.489,116.459,116.487,1039899996.0
2006-01-27 12:30:00,116.502,116.504,116.434,116.442,831799988.0
2006-01-27 12:35:00,116.443,116.486,116.434,116.486,1011900002.0
2006-01-27 12:40:00,116.494,116.503,116.45,116.495,1395200008.0
2006-01-27 12:45:00,116.513,116.567,116.508,116.52,1636299977.0
2006-01-27 12:50:00,116.518,116.767,116.518,116.767,932099982.0
2006-01-27 12:55:00,116.762,116.853,116.732,116.853,1311400002.0
2006-01-27 13:00:00,116.848,116.863,116.784,116.826,1109899999.0
2006-01-27 13:05:00,116.823,116.856,116.743,116.848,891099997.0
2006-01-27 13:10:00,116.858,116.858,116.775,116.775,755700004.0
2006-01-27 13:15:00,116.769,116.801,116.759,116.769,948600001.0
2006-01-27 13:20:00,116.777,116.821,116.777,116.81,898899999.0
2006-01-27 13:25:00,116.812,116.845,116.798,116.835,771000003.0
2006-01-27 13:30:00,116.83,116.852,116.807,116.811,1430999998.0
2006-01-27 13:35:00,116.809,116.812,116.753,116.757,1000100004.0
2006-01-27 13:40:00,116.762,116.793,116.751,116.762,1178299993.0
2006-01-27 13:45:00,116.762,116.811,116.762,116.809,975599992.0
2006-01-27 13:50:00,116.82,116.825,116.778,116.799,1469199994.0
2006-01-27 13:55:00,116.802,116.85,116.802,116.836,1370300002.0
2006-01-27 14:00:00,116.836,116.848,116.816,116.819,1058200003.0
2006-01-27 14:05:00,116.818,116.822,116.796,116.805,1093300007.0
2006-01-27 14:10:00,116.812,116.82,116.789,116.794,764100005.0
2006-01-27 14:15:00,116.798,116.802,116.762,116.767,1465299995.0
2006-01-27 14:20:00,116.753,116.778,116.747,116.755,1485900004.0
2006-01-27 14:25:00,116.757,116.765,116.736,116.741,1337199997.0
2006-01-27 14:30:00,116.736,116.746,116.721,116.721,943900004.0
2006-01-27 14:35:00,116.707,116.733,116.703,116.709,1032100010.0
2006-01-27 14:40:00,116.708,116.722,116.691,116.714,1156300007.0
2006-01-27 14:45:00,116.718,116.734,116.695,116.713,1114500007.0
2006-01-27 14:50:00,116.713,116.733,116.7,116.701,861999992.0
2006-01-27 14:55:00,116.705,116.779,116.705,116.776,1136699999.0
2006-01-27 15:00:00,116.776,116.779,116.72,116.771,1037199994.0
2006-01-27 15:05:00,116.773,116.78,116.755,116.77,1199900006.0
2006-01-27 15:10:00,116.769,116.812,116.767,116.812,951300004.0
2006-01-27 15:15:00,116.801,116.801,116.78,116.79,820399995.0
2006-01-27 15:20:00,116.797,116.811,116.706,116.712,1488000003.0
2006-01-27 15:25:00,116.707,116.715,116.66,116.66,995799995.0
2006-01-27 15:30:00,116.605,116.605,116.357,116.513,1079800002.0
2006-01-27 15:35:00,116.496,116.57,116.39,116.445,1176800006.0
2006-01-27 15:40:00,116.459,116.463,116.307,116.365,1219899998.0
2006-01-27 15:45:00,116.365,116.475,116.335,116.475,1345699987.0
2006-01-27 15:50:00,116.464,116.464,116.337,116.347,1094500013.0
2006-01-27 15:55:00,116.357,116.398,116.332,116.365,1267900000.0
2006-01-27 16:00:00,116.36,116.463,116.343,116.438,1210300006.0
2006-01-27 16:05:00,116.442,116.496,116.435,116.476,1345999993.0
2006-01-27 16:10:00,116.481,116.481,116.416,116.431,886299999.0
2006-01-27 16:15:00,116.427,116.433,116.395,116.407,1173799995.0
2006-01-27 16:20:00,116.412,116.426,116.348,116.412,1212000005.0
2006-01-27 16:25:00,116.408,116.408,116.373,116.406,1267800002.0
2006-01-27 16:30:00,116.416,116.428,116.39,116.397,1317499997.0
2006-01-27 16:35:00,116.408,116.427,116.377,116.377,1376399997.0
2006-01-27 16:40:00,116.368,116.408,116.346,116.39,1108200013.0
2006-01-27 16:45:00,116.393,116.393,116.361,116.386,1115900005.0
2006-01-27 16:50:00,116.396,116.521,116.396,116.499,1198599995.0
2006-01-27 16:55:00,116.495,116.516,116.449,116.5,1172100001.0
2006-01-27 17:00:00,116.495,116.71,116.464,116.671,1146100009.0
2006-01-27 17:05:00,116.67,116.719,116.626,116.626,894800007.0
2006-01-27 17:10:00,116.626,116.701,116.616,116.686,1088499998.0
2006-01-27 17:15:00,116.675,116.816,116.637,116.788,955900002.0
2006-01-27 17:20:00,116.787,116.854,116.775,116.834,1022099997.0
2006-01-27 17:25:00,116.828,116.871,116.765,116.807,1040300002.0
2006-01-27 17:30:00,116.795,116.839,116.781,116.815,1222999996.0
2006-01-27 17:35:00,116.813,116.84,116.785,116.814,1110299996.0
2006-01-27 17:40:00,116.831,116.86,116.795,116.86,1159600000.0
2006-01-27 17:45:00,116.857,116.898,116.856,116.872,1344999999.0
2006-01-27 17:50:00,116.872,116.936,116.856,116.935,1295400005.0
2006-01-27 17:55:00,116.938,116.961,116.903,116.946,1248499996.0
2006-01-27 18:00:00,116.949,117.19,116.919,117.17,7198100002.0
2006-01-27 18:05:00,117.18,117.18,117.14,117.14,8630500000.0
2006-01-27 18:10:00,117.15,117.18,116.931,117.18,8913399997.0
2006-01-27 18:15:00,117.2,117.2,116.94,117.18,8526599987.0
2006-01-27 18:20:00,117.2,117.21,117.16,117.2,7663499975.0
2006-01-27 18:25:00,117.21,117.3,116.867,117.27,8029699979.0
2006-01-27 18:30:00,117.28,117.29,117.23,117.25,8578999985.0
2006-01-27 18:35:00,117.24,117.26,116.901,117.001,7059499987.0
2006-01-27 18:40:00,117.01,117.086,116.969,117.079,7088299978.0
2006-01-27 18:45:00,117.097,117.169,117.09,117.137,5260300022.0
2006-01-27 18:50:00,117.14,117.167,117.136,117.14,8586100000.0
2006-01-27 18:55:00,117.138,117.174,117.138,117.148,5807099993.0
2006-01-27 19:00:00,117.151,117.178,117.13,117.165,4385600012.0
2006-01-27 19:05:00,117.163,117.163,117.128,117.135,6081300011.0
2006-01-27 19:10:00,117.134,117.177,117.132,117.166,3762799988.0
2006-01-27 19:15:00,117.167,117.177,117.146,117.169,5913400017.0
2006-01-27 19:20:00,117.17,117.35,117.17,117.187,6262200009.0
2006-01-27 19:25:00,117.19,117.36,117.19,117.267,6892800017.0
2006-01-27 19:30:00,117.262,117.27,117.22,117.236,6049799994.0
2006-01-27 19:35:00,117.237,117.244,117.222,117.238,4470999992.0
2006-01-27 19:40:00,117.238,117.24,117.219,117.222,4040600013.0
2006-01-27 19:45:00,117.214,117.219,117.16,117.194,4510299999.0
2006-01-27 19:50:00,117.198,117.235,117.19,117.232,5518499968.0
2006-01-27 19:55:00,117.229,117.26,117.229,117.241,4576899977.0
2006-01-27 20:00:00,117.241,117.252,117.228,117.237,4117999997.0
2006-01-27 20:05:00,117.231,117.282,117.23,117.262,5418900003.0
2006-01-27 20:10:00,117.267,117.33,117.26,117.317,5784300031.0
2006-01-27 20:15:00,117.317,117.368,117.305,117.347,4815500013.0
2006-01-27 20:20:00,117.342,117.371,117.34,117.347,5584000037.0
2006-01-27 20:25:00,117.355,117.388,117.336,117.374,7305099968.0
2006-01-27 20:30:00,117.26,117.403,117.24,117.357,7188300046.0
2006-01-27 20:35:00,117.354,117.356,117.315,117.32,3424299980.0
2006-01-27 20:40:00,117.308,117.35,117.301,117.309,5301100034.0
2006-01-27 20:45:00,117.307,117.349,117.295,117.34,7204500014.0
2006-01-27 20:50:00,117.34,117.36,117.325,117.36,4406600022.0
2006-01-27 20:55:00,117.36,117.36,117.24,117.26,5031600018.0
2006-01-27 21:00:00,117.27,117.423,117.25,117.375,4992999981.0
2006-01-27 21:05:00,117.372,117.374,117.318,117.335,4116000020.0
2006-01-27 21:10:00,117.337,117.341,117.282,117.283,3267400019.0
2006-01-27 21:15:00,117.28,117.32,117.255,117.315,6835900007.0
2006-01-27 21:20:00,117.315,117.321,117.275,117.28,5272900017.0
2006-01-27 21:25:00,117.283,117.284,117.233,117.241,4450999992.0
2006-01-27 21:30:00,117.245,117.292,117.239,117.28,3393199988.0
2006-01-27 21:35:00,117.289,117.291,117.271,117.28,2183299995.0
2006-01-27 21:40:00,117.279,117.287,117.269,117.285,4361899996.0
2006-01-27 21:45:00,117.288,117.309,117.281,117.301,3258000010.0
2006-01-27 21:50:00,117.302,117.305,117.283,117.298,1695099985.0
2006-01-27 21:55:00,117.298,117.305,117.253,117.26,1893200010.0
2006-01-27 22:00:00,117.258,117.274,117.245,117.248,3953999984.0
2006-01-27 22:05:00,117.252,117.261,117.238,117.24,1166500009.0
2006-01-27 22:10:00,117.243,117.27,117.231,117.256,1513800007.0
2006-01-27 22:15:00,117.26,117.265,117.208,117.208,2204700005.0
2006-01-27 22:20:00,117.208,117.221,117.195,117.201,1051400001.0
2006-01-27 22:25:00,117.208,117.234,117.2,117.213,2212700009.0
2006-01-27 22:30:00,117.221,117.234,117.216,117.22,2397299974.0
2006-01-27 22:35:00,117.227,117.247,117.224,117.247,1685299993.0
2006-01-27 22:40:00,117.247,117.252,117.235,117.24,1654199996.0
2006-01-27 22:45:00,117.245,117.248,117.223,117.23,1749800001.0
2006-01-27 22:50:00,117.226,117.25,117.22,117.244,1817900011.0
2006-01-27 22:55:00,117.245,117.29,117.231,117.232,2028999998.0
2006-01-27 23:00:00,117.244,117.264,117.232,117.263,1030200008.0
2006-01-27 23:05:00,117.264,117.277,117.215,117.215,1060199996.0
2006-01-27 23:10:00,117.216,117.237,117.192,117.217,1661800008.0
2006-01-27 23:15:00,117.218,117.232,117.205,117.217,1118800016.0
2006-01-27 23:20:00,117.217,117.222,117.183,117.2,881199997.0
2006-01-27 23:25:00,117.203,117.203,117.184,117.189,1236499987.0
2006-01-27 23:30:00,117.19,117.192,117.166,117.192,1200200002.0
2006-01-27 23:35:00,117.187,117.187,117.163,117.177,1301599996.0
2006-01-27 23:40:00,117.182,117.243,117.164,117.235,1037699997.0
2006-01-27 23:45:00,117.24,117.248,117.228,117.238,1500699993.0
2006-01-27 23:50:00,117.241,117.28,117.233,117.265,1284400009.0
2006-01-27 23:55:00,117.261,117.274,117.251,117.255,1088300003.0
2006-01-30 00:00:00,117.183,117.237,117.151,117.215,1160600003.0
2006-01-30 00:05:00,117.225,117.244,117.168,117.169,1330999981.0
2006-01-30 00:10:00,117.177,117.2,117.177,117.183,1212200007.0
2006-01-30 00:15:00,117.185,117.194,117.177,117.184,1329399995.0
2006-01-30 00:20:00,117.192,117.198,117.183,117.19,1459200009.0
2006-01-30 00:25:00,117.19,117.195,117.178,117.19,903500004.0
2006-01-30 00:30:00,117.185,117.193,117.155,117.163,1061499998.0
2006-01-30 00:35:00,117.163,117.169,117.142,117.153,1416800006.0
2006-01-30 00:40:00,117.152,117.152,117.113,117.123,1272299994.0
2006-01-30 00:45:00,117.132,117.151,117.122,117.143,951599996.0
2006-01-30 00:50:00,117.145,117.148,117.12,117.14,896199992.0
2006-01-30 00:55:00,117.142,117.236,117.142,117.236,694899987.0
2006-01-30 01:00:00,117.236,117.249,117.183,117.229,1530999991.0
2006-01-30 01:05:00,117.204,117.209,117.196,117.2,906699994.0
2006-01-30 01:10:00,117.209,117.224,117.195,117.21,883599997.0
2006-01-30 01:15:00,117.212,117.212,117.189,117.2,1129700002.0
2006-01-30 01:20:00,117.199,117.199,117.149,117.158,766299997.0
2006-01-30 01:25:00,117.151,117.185,117.151,117.174,854900004.0
2006-01-30 01:30:00,117.161,117.18,117.132,117.14,1100099985.0
2006-01-30 01:35:00,117.143,117.143,117.092,117.108,1347200010.0
2006-01-30 01:40:00,117.118,117.125,117.085,117.118,788199997.0
2006-01-30 01:45:00,117.114,117.114,117.036,117.045,1293399991.0
2006-01-30 01:50:00,117.048,117.095,117.002,117.012,1208799991.0
2006-01-30 01:55:00,117.033,117.048,117.013,117.016,1236099989.0
2006-01-30 02:00:00,117.023,117.042,117.007,117.026,1441700019.0
2006-01-30 02:05:00,117.032,117.061,117.013,117.061,699899997.0
2006-01-30 02:10:00,117.061,117.065,117.018,117.018,1152200003.0
2006-01-30 02:15:00,117.012,117.036,117.011,117.027,888899997.0
2006-01-30 02:20:00,117.019,117.051,117.0,117.007,1409100011.0
2006-01-30 02:25:00,117.007,117.037,117.001,117.03,1148100001.0
2006-01-30 02:30:00,117.033,117.077,117.016,117.048,1299399992.0
2006-01-30 02:35:00,117.045,117.102,117.034,117.098,1011799995.0
2006-01-30 02:40:00,117.104,117.156,117.086,117.155,1081600013.0
2006-01-30 02:45:00,117.143,117.146,117.093,117.121,1228500005.0
2006-01-30 02:50:00,117.116,117.116,117.062,117.106,1270400015.0
2006-01-30 02:55:00,117.103,117.109,117.063,117.074,1262800001.0
2006-01-30 03:00:00,117.071,117.094,117.071,117.092,923099997.0
2006-01-30 03:05:00,117.095,117.118,117.09,117.118,1316999996.0
2006-01-30 03:10:00,117.12,117.142,117.117,117.132,720200003.0
2006-01-30 03:15:00,117.157,117.208,117.152,117.201,1144200003.0
2006-01-30 03:20:00,117.203,117.313,117.203,117.313,1018700003.0
2006-01-30 03:25:00,117.332,117.367,117.278,117.313,1194300005.0
2006-01-30 03:30:00,117.298,117.308,117.267,117.29,1562600005.0
2006-01-30 03:35:00,117.287,117.299,117.212,117.212,994799995.0
2006-01-30 03:40:00,117.207,117.232,117.172,117.232,1152800001.0
2006-01-30 03:45:00,117.237,117.242,117.22,117.228,807000000.0
2006-01-30 03:50:00,117.233,117.247,117.211,117.247,1229599998.0
2006-01-30 03:55:00,117.251,117.296,117.234,117.275,1203000005.0
2006-01-30 04:00:00,117.279,117.348,117.273,117.287,1216999999.0
2006-01-30 04:05:00,117.281,117.281,117.231,117.231,1414299996.0
2006-01-30 04:10:00,117.233,117.253,117.224,117.253,1055200016.0
2006-01-30 04:15:00,117.252,117.313,117.234,117.313,1020400001.0
2006-01-30 04:20:00,117.318,117.32,117.271,117.298,1375499997.0
2006-01-30 04:25:00,117.29,117.305,117.287,117.3,1340299994.0
2006-01-30 04:30:00,117.299,117.311,117.282,117.295,1000499995.0
2006-01-30 04:35:00,117.295,117.297,117.268,117.268,838800007.0
2006-01-30 04:40:00,117.275,117.284,117.263,117.27,1047200001.0
2006-01-30 04:45:00,117.273,117.285,117.259,117.28,1568199987.0
2006-01-30 04:50:00,117.275,117.293,117.269,117.285,898499993.0
2006-01-30 04:55:00,117.288,117.332,117.286,117.332,794300002.0
2006-01-30 05:00:00,117.333,117.333,117.3,117.307,912400004.0
2006-01-30 05:05:00,117.313,117.314,117.278,117.302,1161599998.0
2006-01-30 05:10:00,117.307,117.322,117.305,117.318,993000005.0
2006-01-30 05:15:00,117.307,117.336,117.302,117.325,1014300001.0
2006-01-30 05:20:00,117.335,117.335,117.315,117.333,1111300006.0
2006-01-30 05:25:00,117.33,117.338,117.311,117.318,923899998.0
2006-01-30 05:30:00,117.327,117.351,117.322,117.34,1454900013.0
2006-01-30 05:35:00,117.35,117.412,117.349,117.41,1032300004.0
2006-01-30 05:40:00,117.408,117.408,117.308,117.324,1204500012.0
2006-01-30 05:45:00,117.335,117.373,117.325,117.369,1030899998.0
2006-01-30 05:50:00,117.377,117.389,117.361,117.376,1286199999.0
2006-01-30 05:55:00,117.375,117.404,117.367,117.403,1025400004.0
2006-01-30 06:00:00,117.398,117.402,117.362,117.368,1308100007.0
2006-01-30 06:05:00,117.377,117.383,117.357,117.383,862800002.0
2006-01-30 06:10:00,117.381,117.381,117.352,117.355,1331199986.0
2006-01-30 06:15:00,117.354,117.355,117.322,117.322,799900003.0
2006-01-30 06:20:00,117.322,117.388,117.322,117.385,1402400000.0
2006-01-30 06:25:00,117.385,117.399,117.368,117.388,1186099998.0
2006-01-30 06:30:00,117.386,117.394,117.355,117.36,1111099999.0
2006-01-30 06:35:00,117.365,117.368,117.331,117.349,1086199993.0
2006-01-30 06:40:00,117.353,117.353,117.309,117.32,903800010.0
2006-01-30 06:45:00,117.314,117.342,117.314,117.34,1238299989.0
2006-01-30 06:50:00,117.345,117.345,117.307,117.315,1139899993.0
2006-01-30 06:55:00,117.314,117.338,117.314,117.335,1050800003.0
2006-01-30 07:00:00,117.332,117.351,117.33,117.339,986600001.0
2006-01-30 07:05:00,117.339,117.354,117.32,117.32,1168100000.0
2006-01-30 07:10:00,117.315,117.324,117.3,117.321,1211100000.0
2006-01-30 07:15:00,117.323,117.323,117.298,117.3,914299998.0
2006-01-30 07:20:00,117.305,117.31,117.293,117.3,1305400004.0
2006-01-30 07:25:00,117.298,117.324,117.297,117.322,1060999999.0
2006-01-30 07:30:00,117.315,117.344,117.315,117.334,1439899976.0
2006-01-30 07:35:00,117.327,117.339,117.32,117.335,855099999.0
2006-01-30 07:40:00,117.337,117.344,117.325,117.332,822799991.0
2006-01-30 07:45:00,117.332,117.34,117.319,117.335,882399998.0
2006-01-30 07:50:00,117.327,117.328,117.306,117.32,872100001.0
2006-01-30 07:55:00,117.323,117.35,117.309,117.333,979800005.0
2006-01-30 08:00:00,117.334,117.334,117.293,117.31,1170900006.0
2006-01-30 08:05:00,117.314,117.314,117.276,117.282,887100002.0
2006-01-30 08:10:00,117.277,117.28,117.251,117.26,1316699994.0
2006-01-30 08:15:00,117.266,117.283,117.266,117.267,1329299989.0
2006-01-30 08:20:00,117.261,117.273,117.248,117.25,1033500014.0
2006-01-30 08:25:00,117.258,117.307,117.25,117.307,1135800002.0
2006-01-30 08:30:00,117.31,117.339,117.306,117.325,1395999998.0
2006-01-30 08:35:00,117.333,117.355,117.32,117.35,1039999987.0
2006-01-30 08:40:00,117.354,117.361,117.273,117.298,1490000001.0
2006-01-30 08:45:00,117.3,117.315,117.286,117.307,1212800000.0
2006-01-30 08:50:00,117.305,117.323,117.3,117.321,1446100004.0
2006-01-30 08:55:00,117.315,117.335,117.313,117.322,1064699989.0
2006-01-30 09:00:00,117.328,117.38,117.318,117.363,1392199997.0
2006-01-30 09:05:00,117.367,117.38,117.353,117.377,877500002.0
2006-01-30 09:10:00,117.371,117.416,117.371,117.403,1115899998.0
2006-01-30 09:15:00,117.4,117.43,117.388,117.422,1012799997.0
2006-01-30 09:20:00,117.418,117.438,117.396,117.411,929999990.0
2006-01-30 09:25:00,117.415,117.432,117.396,117.425,961900001.0
2006-01-30 09:30:00,117.422,117.422,117.359,117.375,1053099992.0
2006-01-30 09:35:00,117.372,117.382,117.345,117.363,1058600001.0
2006-01-30 09:40:00,117.374,117.379,117.352,117.357,1242000002.0
2006-01-30 09:45:00,117.358,117.37,117.296,117.317,925100002.0
2006-01-30 09:50:00,117.319,117.417,117.304,117.382,892299999.0
2006-01-30 09:55:00,117.388,117.388,117.33,117.352,913899995.0
2006-01-30 10:00:00,117.354,117.401,117.354,117.382,1097999991.0
2006-01-30 10:05:00,117.38,117.397,117.365,117.39,1236700003.0
2006-01-30 10:10:00,117.395,117.431,117.392,117.427,1198200010.0
2006-01-30 10:15:00,117.425,117.442,117.402,117.433,1346199998.0
2006-01-30 10:20:00,117.445,117.493,117.438,117.476,1536400005.0
2006-01-30 10:25:00,117.465,117.512,117.435,117.484,1064700008.0
2006-01-30 10:30:00,117.494,117.548,117.494,117.523,971699989.0
2006-01-30 10:35:00,117.517,117.538,117.507,117.524,1018099998.0
2006-01-30 10:40:00,117.522,117.534,117.486,117.486,1405400010.0
2006-01-30 10:45:00,117.493,117.57,117.478,117.57,1035699998.0
2006-01-30 10:50:00,117.57,117.738,117.55,117.73,1029100006.0
2006-01-30 10:55:00,117.727,117.755,117.683,117.683,1078899992.0
2006-01-30 11:00:00,117.683,117.7,117.648,117.652,1374500007.0
2006-01-30 11:05:00,117.65,117.688,117.648,117.688,1215600001.0
2006-01-30 11:10:00,117.698,117.732,117.688,117.717,1221499999.0
2006-01-30 11:15:00,117.712,117.743,117.701,117.743,1032699996.0
2006-01-30 11:20:00,117.758,117.79,117.751,117.771,1057200016.0
2006-01-30 11:25:00,117.765,117.772,117.737,117.737,764100003.0
2006-01-30 11:30:00,117.735,117.736,117.685,117.703,1010500003.0
2006-01-30 11:35:00,117.71,117.712,117.662,117.667,1007700008.0
2006-01-30 11:40:00,117.659,117.68,117.619,117.625,1154199992.0
2006-01-30 11:45:00,117.625,117.644,117.597,117.6,1298799994.0
2006-01-30 11:50:00,117.599,117.658,117.589,117.625,1400000005.0
2006-01-30 11:55:00,117.62,117.62,117.538,117.539,1138599989.0
2006-01-30 12:00:00,117.563,117.624,117.56,117.617,1088300016.0
2006-01-30 12:05:00,117.613,117.623,117.577,117.598,1130399999.0
2006-01-30 12:10:00,117.6,117.612,117.578,117.578,1292200002.0
2006-01-30 12:15:00,117.59,117.601,117.574,117.601,1071699993.0
2006-01-30 12:20:00,117.605,117.68,117.604,117.68,910200006.0
2006-01-30 12:25:00,117.681,117.69,117.654,117.658,1187200005.0
2006-01-30 12:30:00,117.663,117.665,117.626,117.626,1112500004.0
2006-01-30 12:35:00,117.623,117.623,117.606,117.611,831599995.0
2006-01-30 12:40:00,117.622,117.659,117.622,117.623,1247799998.0
2006-01-30 12:45:00,117.637,117.64,117.61,117.613,1586500004.0
2006-01-30 12:50:00,117.604,117.668,117.602,117.665,859799997.0
2006-01-30 12:55:00,117.667,117.709,117.667,117.705,1093399993.0
2006-01-30 13:00:00,117.702,117.716,117.688,117.697,1076799987.0
2006-01-30 13:05:00,117.694,117.728,117.67,117.719,948799999.0
2006-01-30 13:10:00,117.723,117.73,117.688,117.688,1083500000.0
2006-01-30 13:15:00,117.682,117.695,117.669,117.669,1127599990.0
2006-01-30 13:20:00,117.67,117.678,117.639,117.649,1063700007.0
2006-01-30 13:25:00,117.655,117.66,117.628,117.654,820300002.0
2006-01-30 13:30:00,117.657,117.683,117.657,117.68,1504900000.0
2006-01-30 13:35:00,117.676,117.68,117.648,117.662,1081099991.0
2006-01-30 13:40:00,117.663,117.68,117.65,117.663,1295399990.0
2006-01-30 13:45:00,117.662,117.684,117.646,117.657,1208200002.0
2006-01-30 13:50:00,117.663,117.671,117.634,117.671,1410000006.0
2006-01-30 13:55:00,117.673,117.673,117.616,117.616,1244999998.0
2006-01-30 14:00:00,117.622,117.654,117.622,117.642,1299699993.0
2006-01-30 14:05:00,117.642,117.664,117.638,117.647,1104399996.0
2006-01-30 14:10:00,117.653,117.657,117.63,117.631,1147899997.0
2006-01-30 14:15:00,117.634,117.639,117.613,117.636,1309599990.0
2006-01-30 14:20:00,117.628,117.642,117.575,117.575,1130500004.0
2006-01-30 14:25:00,117.581,117.63,117.579,117.63,1059800005.0
2006-01-30 14:30:00,117.637,117.663,117.624,117.65,873500004.0
2006-01-30 14:35:00,117.646,117.646,117.577,117.586,775099993.0
2006-01-30 14:40:00,117.584,117.586,117.557,117.578,1153600001.0
2006-01-30 14:45:00,117.587,117.596,117.557,117.575,726000006.0
2006-01-30 14:50:00,117.579,117.601,117.572,117.599,890800001.0
2006-01-30 14:55:00,117.593,117.593,117.575,117.577,878500006.0
2006-01-30 15:00:00,117.568,117.574,117.551,117.555,786299994.0
2006-01-30 15:05:00,117.561,117.565,117.523,117.549,1242000006.0
2006-01-30 15:10:00,117.546,117.554,117.503,117.522,1074500008.0
2006-01-30 15:15:00,117.512,117.611,117.508,117.587,1197100001.0
2006-01-30 15:20:00,117.589,117.623,117.589,117.617,1343099992.0
2006-01-30 15:25:00,117.618,117.656,117.615,117.642,944800014.0
2006-01-30 15:30:00,117.644,117.65,117.601,117.611,1291200019.0
2006-01-30 15:35:00,117.622,117.625,117.494,117.5,984600004.0
2006-01-30 15:40:00,117.501,117.502,117.425,117.449,1148899998.0
2006-01-30 15:45:00,117.46,117.561,117.46,117.561,1306099997.0
2006-01-30 15:50:00,117.569,117.593,117.543,117.544,964500010.0
2006-01-30 15:55:00,117.544,117.559,117.524,117.551,1101000006.0
2006-01-30 16:00:00,117.554,117.609,117.537,117.596,955999997.0
2006-01-30 16:05:00,117.599,117.605,117.543,117.545,1000400001.0
2006-01-30 16:10:00,117.552,117.552,117.443,117.443,862799996.0
2006-01-30 16:15:00,117.447,117.481,117.435,117.435,1099999993.0
2006-01-30 16:20:00,117.45,117.508,117.45,117.502,1266199988.0
2006-01-30 16:25:00,117.51,117.574,117.5,117.559,1326500013.0
2006-01-30 16:30:00,117.553,117.559,117.496,117.498,1061500012.0
2006-01-30 16:35:00,117.505,117.539,117.491,117.492,1264200007.0
2006-01-30 16:40:00,117.498,117.523,117.489,117.51,1144700001.0
2006-01-30 16:45:00,117.51,117.514,117.487,117.497,1199400017.0
2006-01-30 16:50:00,117.492,117.551,117.485,117.551,1456799995.0
2006-01-30 16:55:00,117.55,117.715,117.55,117.715,1340500004.0
2006-01-30 17:00:00,117.72,117.724,117.661,117.661,1088099993.0
2006-01-30 17:05:00,117.665,117.692,117.625,117.691,817500007.0
2006-01-30 17:10:00,117.699,117.77,117.676,117.733,1474800008.0
2006-01-30 17:15:00,117.716,117.735,117.697,117.697,1546100002.0
2006-01-30 17:20:00,117.703,117.71,117.675,117.691,1091700007.0
2006-01-30 17:25:00,117.698,117.708,117.632,117.638,960899991.0
2006-01-30 17:30:00,117.64,117.652,117.63,117.647,830299993.0
2006-01-30 17:35:00,117.643,117.643,117.62,117.631,955800005.0
2006-01-30 17:40:00,117.617,117.622,117.552,117.552,1087300005.0
2006-01-30 17:45:00,117.528,117.58,117.503,117.567,1000900005.0
2006-01-30 17:50:00,117.57,117.621,117.566,117.6,1228700009.0
2006-01-30 17:55:00,117.598,117.642,117.58,117.632,1002799999.0
2006-01-30 18:00:00,117.631,117.642,117.54,117.56,5410900051.0
2006-01-30 18:05:00,117.54,117.56,117.54,117.56,3449600030.0
2006-01-30 18:10:00,117.57,117.623,117.57,117.58,8972100020.0
2006-01-30 18:15:00,117.57,117.62,117.524,117.6,9546900020.0
2006-01-30 18:20:00,117.61,117.62,117.6,117.61,10716000035.0
2006-01-30 18:25:00,117.558,117.578,117.535,117.535,3942700008.0
2006-01-30 18:30:00,117.504,117.6,117.494,117.6,6292600044.0
2006-01-30 18:35:00,117.59,117.6,117.499,117.513,6410800045.0
2006-01-30 18:40:00,117.512,117.532,117.499,117.513,6513000000.0
2006-01-30 18:45:00,117.514,117.535,117.503,117.516,5813599976.0
2006-01-30 18:50:00,117.52,117.562,117.52,117.541,9274499960.0
2006-01-30 18:55:00,117.539,117.544,117.52,117.533,6297400000.0
2006-01-30 19:00:00,117.536,117.56,117.532,117.558,4447600016.0
2006-01-30 19:05:00,117.557,117.563,117.542,117.552,6370799996.0
2006-01-30 19:10:00,117.559,117.59,117.557,117.582,4345899984.0
2006-01-30 19:15:00,117.582,117.613,117.554,117.593,6213699996.0
2006-01-30 19:20:00,117.593,117.612,117.592,117.603,3895000008.0
2006-01-30 19:25:00,117.6,117.615,117.6,117.61,4912300026.0
2006-01-30 19:30:00,117.605,117.607,117.587,117.604,6177799991.0
2006-01-30 19:35:00,117.603,117.603,117.551,117.581,4549100011.0
2006-01-30 19:40:00,117.588,117.601,117.579,117.59,4847599994.0
2006-01-30 19:45:00,117.588,117.588,117.556,117.565,5134099997.0
2006-01-30 19:50:00,117.565,117.573,117.557,117.567,5103099995.0
2006-01-30 19:55:00,117.561,117.571,117.55,117.57,3979199996.0
2006-01-30 20:00:00,117.566,117.574,117.54,117.574,3677099999.0
2006-01-30 20:05:00,117.57,117.586,117.558,117.565,5670500026.0
2006-01-30 20:10:00,117.571,117.58,117.566,117.575,4917700024.0
2006-01-30 20:15:00,117.574,117.589,117.561,117.585,4178699982.0
2006-01-30 20:20:00,117.582,117.619,117.582,117.6,5433799984.0
2006-01-30 20:25:00,117.605,117.62,117.59,117.62,4781599996.0
2006-01-30 20:30:00,117.63,117.63,117.58,117.59,1873899992.0
2006-01-30 20:35:00,117.589,117.593,117.569,117.585,4076200003.0
2006-01-30 20:40:00,117.63,117.63,117.579,117.612,6140799974.0
2006-01-30 20:45:00,117.614,117.695,117.605,117.645,7017300008.0
2006-01-30 20:50:00,117.645,117.675,117.642,117.654,4373299988.0
2006-01-30 20:55:00,117.651,117.651,117.58,117.64,5982300017.0
2006-01-30 21:00:00,117.63,117.64,117.58,117.632,4692099994.0
2006-01-30 21:05:00,117.632,117.654,117.618,117.633,4080900003.0
2006-01-30 21:10:00,117.632,117.632,117.614,117.627,3476599996.0
2006-01-30 21:15:00,117.632,117.649,117.623,117.641,7564099995.0
2006-01-30 21:20:00,117.64,117.648,117.621,117.622,6543799992.0
2006-01-30 21:25:00,117.623,117.628,117.6,117.607,4871700012.0
2006-01-30 21:30:00,117.613,117.642,117.613,117.62,2988399998.0
2006-01-30 21:35:00,117.627,117.642,117.621,117.642,2070600003.0
2006-01-30 21:40:00,117.641,117.641,117.607,117.62,4363899998.0
2006-01-30 21:45:00,117.619,117.619,117.562,117.573,3461600004.0
2006-01-30 21:50:00,117.573,117.603,117.567,117.585,1812099997.0
2006-01-30 21:55:00,117.584,117.636,117.57,117.636,1542999992.0
2006-01-30 22:00:00,117.632,117.632,117.55,117.598,4170799989.0
2006-01-30 22:05:00,117.6,117.603,117.573,117.589,1004000002.0
2006-01-30 22:10:00,117.593,117.595,117.581,117.59,1771600006.0
2006-01-30 22:15:00,117.591,117.612,117.589,117.605,2141299993.0
2006-01-30 22:20:00,117.602,117.602,117.581,117.588,1245699991.0
2006-01-30 22:25:00,117.595,117.595,117.552,117.552,1812399995.0
2006-01-30 22:30:00,117.562,117.595,117.562,117.578,2843200015.0
2006-01-30 22:35:00,117.58,117.606,117.58,117.606,2066099988.0
2006-01-30 22:40:00,117.607,117.655,117.595,117.654,1568500007.0
2006-01-30 22:45:00,117.665,117.669,117.644,117.654,1454800007.0
2006-01-30 22:50:00,117.647,117.647,117.6,117.61,1817499997.0
2006-01-30 22:55:00,117.616,117.622,117.59,117.595,1137600015.0
2006-01-30 23:00:00,117.595,117.618,117.595,117.607,994899999.0
2006-01-30 23:05:00,117.612,117.618,117.601,117.601,942999996.0
2006-01-30 23:10:00,117.6,117.607,117.566,117.568,1101000003.0
2006-01-30 23:15:00,117.572,117.605,117.572,117.598,887099989.0
2006-01-30 23:20:00,117.6,117.607,117.587,117.602,887899996.0
2006-01-30 23:25:00,117.61,117.627,117.603,117.611,1135099997.0
2006-01-30 23:30:00,117.613,117.615,117.577,117.59,1061399993.0
2006-01-30 23:35:00,117.59,117.599,117.532,117.535,1417999986.0
2006-01-30 23:40:00,117.53,117.551,117.507,117.549,1345699999.0
2006-01-30 23:45:00,117.555,117.594,117.55,117.59,1509600002.0
2006-01-30 23:50:00,117.587,117.618,117.587,117.606,1098600003.0
2006-01-30 23:55:00,117.609,117.616,117.575,117.575,989400006.0
2006-01-31 00:00:00,117.589,117.624,117.589,117.611,1019000007.0
2006-01-31 00:05:00,117.613,117.628,117.601,117.623,1140500006.0
2006-01-31 00:10:00,117.63,117.632,117.578,117.605,1013900000.0
2006-01-31 00:15:00,117.613,117.641,117.6,117.613,1259400004.0
2006-01-31 00:20:00,117.617,117.642,117.592,117.627,964799996.0
2006-01-31 00:25:00,117.628,117.639,117.621,117.63,696999996.0
2006-01-31 00:30:00,117.632,117.66,117.625,117.66,1107400001.0
2006-01-31 00:35:00,117.668,117.672,117.659,117.67,1454600004.0
2006-01-31 00:40:00,117.67,117.67,117.65,117.65,1409400005.0
2006-01-31 00:45:00,117.652,117.656,117.642,117.648,1057100009.0
2006-01-31 00:50:00,117.647,117.663,117.638,117.655,833099994.0
2006-01-31 00:55:00,117.655,117.66,117.592,117.6,1366999990.0
2006-01-31 01:00:00,117.6,117.638,117.6,117.635,887500002.0
2006-01-31 01:05:00,117.635,117.646,117.628,117.64,923000000.0
2006-01-31 01:10:00,117.648,117.666,117.647,117.666,957700003.0
2006-01-31 01:15:00,117.672,117.693,117.667,117.687,1035199992.0
2006-01-31 01:20:00,117.686,117.686,117.637,117.642,869999998.0
2006-01-31 01:25:00,117.642,117.677,117.642,117.673,809699994.0
2006-01-31 01:30:00,117.665,117.683,117.657,117.679,1296699990.0
2006-01-31 01:35:00,117.685,117.729,117.676,117.718,989800002.0
2006-01-31 01:40:00,117.724,117.728,117.696,117.713,981499998.0
2006-01-31 01:45:00,117.715,117.715,117.69,117.698,1006899994.0
2006-01-31 01:50:00,117.688,117.688,117.65,117.665,1100500000.0
2006-01-31 01:55:00,117.667,117.667,117.594,117.617,1134100007.0
2006-01-31 02:00:00,117.618,117.648,117.612,117.628,1221500002.0
2006-01-31 02:05:00,117.637,117.693,117.63,117.669,924100006.0
2006-01-31 02:10:00,117.662,117.706,117.662,117.698,1563799996.0
2006-01-31 02:15:00,117.7,117.722,117.672,117.672,1012200008.0
2006-01-31 02:20:00,117.672,117.708,117.65,117.699,1240199996.0
2006-01-31 02:25:00,117.692,117.692,117.664,117.673,847199999.0
2006-01-31 02:30:00,117.671,117.671,117.641,117.661,1339599991.0
2006-01-31 02:35:00,117.661,117.666,117.645,117.653,820100003.0
2006-01-31 02:40:00,117.654,117.695,117.654,117.692,1137999986.0
2006-01-31 02:45:00,117.685,117.685,117.664,117.672,1296499995.0
2006-01-31 02:50:00,117.667,117.685,117.647,117.674,944899999.0
2006-01-31 02:55:00,117.694,117.758,117.694,117.733,983000002.0
2006-01-31 03:00:00,117.733,117.771,117.727,117.765,1104200005.0
2006-01-31 03:05:00,117.768,117.771,117.737,117.752,1217200003.0
2006-01-31 03:10:00,117.751,117.755,117.712,117.716,918200005.0
2006-01-31 03:15:00,117.723,117.723,117.671,117.671,1138599993.0
2006-01-31 03:20:00,117.669,117.681,117.634,117.681,1149499996.0
2006-01-31 03:25:00,117.688,117.706,117.652,117.652,820000007.0
2006-01-31 03:30:00,117.646,117.661,117.615,117.63,1119499997.0
2006-01-31 03:35:00,117.628,117.654,117.62,117.648,1033800002.0
2006-01-31 03:40:00,117.649,117.683,117.638,117.677,983199997.0
2006-01-31 03:45:00,117.673,117.682,117.657,117.657,1186200003.0
2006-01-31 03:50:00,117.65,117.662,117.592,117.61,984699999.0
2006-01-31 03:55:00,117.605,117.641,117.605,117.633,878700003.0
2006-01-31 04:00:00,117.627,117.627,117.541,117.541,1031500010.0
2006-01-31 04:05:00,117.53,117.552,117.488,117.496,1060600002.0
2006-01-31 04:10:00,117.498,117.537,117.481,117.485,1202300000.0
2006-01-31 04:15:00,117.488,117.542,117.484,117.533,845500012.0
2006-01-31 04:20:00,117.54,117.556,117.531,117.55,1050399989.0
2006-01-31 04:25:00,117.545,117.563,117.543,117.563,938199995.0
2006-01-31 04:30:00,117.564,117.576,117.557,117.565,1165300005.0
2006-01-31 04:35:00,117.564,117.586,117.542,117.58,927399998.0
2006-01-31 04:40:00,117.585,117.594,117.56,117.56,1130700000.0
2006-01-31 04:45:00,117.567,117.574,117.537,117.55,1251000004.0
2006-01-31 04:50:00,117.547,117.558,117.537,117.558,806399992.0
2006-01-31 04:55:00,117.558,117.558,117.52,117.548,740800003.0
2006-01-31 05:00:00,117.548,117.553,117.523,117.531,1291000004.0
2006-01-31 05:05:00,117.535,117.543,117.512,117.518,1324899999.0
2006-01-31 05:10:00,117.517,117.543,117.504,117.536,733600004.0
2006-01-31 05:15:00,117.53,117.541,117.525,117.525,1302000005.0
2006-01-31 05:20:00,117.532,117.561,117.492,117.518,1376400000.0
2006-01-31 05:25:00,117.515,117.543,117.51,117.534,967900008.0
2006-01-31 05:30:00,117.537,117.565,117.533,117.563,1454499995.0
2006-01-31 05:35:00,117.569,117.573,117.55,117.557,1256699999.0
2006-01-31 05:40:00,117.555,117.565,117.547,117.55,988200009.0
2006-01-31 05:45:00,117.554,117.555,117.536,117.55,896400009.0
2006-01-31 05:50:00,117.555,117.557,117.544,117.555,1144200013.0
2006-01-31 05:55:00,117.555,117.562,117.546,117.546,1291400004.0
2006-01-31 06:00:00,117.541,117.553,117.522,117.53,659900000.0
2006-01-31 06:05:00,117.531,117.531,117.477,117.524,801599995.0
2006-01-31 06:10:00,117.521,117.558,117.509,117.556,1328300026.0
2006-01-31 06:15:00,117.556,117.561,117.535,117.549,998599985.0
2006-01-31 06:20:00,117.548,117.555,117.51,117.515,1322800007.0
2006-01-31 06:25:00,117.515,117.523,117.502,117.515,1019099993.0
2006-01-31 06:30:00,117.515,117.523,117.505,117.513,914099999.0
2006-01-31 06:35:00,117.521,117.564,117.52,117.555,1316200002.0
2006-01-31 06:40:00,117.559,117.61,117.551,117.595,1068099997.0
2006-01-31 06:45:00,117.588,117.642,117.587,117.626,978799999.0
2006-01-31 06:50:00,117.627,117.64,117.615,117.626,1278100005.0
2006-01-31 06:55:00,117.62,117.621,117.577,117.579,853999994.0
2006-01-31 07:00:00,117.567,117.652,117.566,117.645,1433699995.0
2006-01-31 07:05:00,117.645,117.672,117.638,117.656,910400004.0
2006-01-31 07:10:00,117.65,117.65,117.625,117.637,1053000004.0
2006-01-31 07:15:00,117.637,117.639,117.623,117.637,915300000.0
2006-01-31 07:20:00,117.631,117.631,117.603,117.615,1048799990.0
2006-01-31 07:25:00,117.613,117.624,117.605,117.618,1325099993.0
2006-01-31 07:30:00,117.61,117.615,117.568,117.576,1222999988.0
2006-01-31 07:35:00,117.572,117.615,117.56,117.614,800399990.0
2006-01-31 07:40:00,117.61,117.615,117.553,117.562,1037400000.0
2006-01-31 07:45:00,117.562,117.577,117.552,117.557,1164399992.0
2006-01-31 07:50:00,117.551,117.555,117.505,117.523,1234499992.0
2006-01-31 07:55:00,117.523,117.529,117.463,117.468,1129300006.0
2006-01-31 08:00:00,117.48,117.497,117.463,117.482,1334399998.0
2006-01-31 08:05:00,117.485,117.51,117.469,117.502,1367900011.0
2006-01-31 08:10:00,117.5,117.55,117.498,117.542,1216599998.0
2006-01-31 08:15:00,117.538,117.544,117.497,117.497,1169100005.0
2006-01-31 08:20:00,117.485,117.508,117.476,117.5,1296000000.0
2006-01-31 08:25:00,117.506,117.506,117.458,117.465,969899998.0
2006-01-31 08:30:00,117.465,117.497,117.458,117.489,1261399999.0
2006-01-31 08:35:00,117.493,117.508,117.487,117.495,677600007.0
2006-01-31 08:40:00,117.493,117.497,117.424,117.458,1280500006.0
2006-01-31 08:45:00,117.452,117.452,117.415,117.421,1342299992.0
2006-01-31 08:50:00,117.417,117.466,117.415,117.455,1288900000.0
2006-01-31 08:55:00,117.441,117.461,117.43,117.458,894799999.0
2006-01-31 09:00:00,117.466,117.487,117.442,117.48,984200005.0
2006-01-31 09:05:00,117.488,117.492,117.441,117.445,1162399999.0
2006-01-31 09:10:00,117.403,117.421,117.312,117.332,1481300004.0
2006-01-31 09:15:00,117.333,117.363,117.318,117.325,975199997.0
2006-01-31 09:20:00,117.335,117.349,117.295,117.3,1159500004.0
2006-01-31 09:25:00,117.296,117.331,117.264,117.286,1219500002.0
2006-01-31 09:30:00,117.286,117.349,117.281,117.336,1132699997.0
2006-01-31 09:35:00,117.341,117.356,117.289,117.289,1288699997.0
2006-01-31 09:40:00,117.286,117.286,117.235,117.249,1179300008.0
2006-01-31 09:45:00,117.252,117.252,117.192,117.244,1286199994.0
2006-01-31 09:50:00,117.254,117.268,117.139,117.174,1112800007.0
2006-01-31 09:55:00,117.186,117.194,117.133,117.155,1232100003.0
2006-01-31 10:00:00,117.157,117.172,117.121,117.146,934100001.0
2006-01-31 10:05:00,117.148,117.193,117.127,117.177,1115900001.0
2006-01-31 10:10:00,117.19,117.212,117.18,117.195,1218999990.0
2006-01-31 10:15:00,117.195,117.202,117.14,117.14,1257500010.0
2006-01-31 10:20:00,117.145,117.168,117.13,117.152,1228399986.0
2006-01-31 10:25:00,117.158,117.197,117.151,117.197,1370299994.0
2006-01-31 10:30:00,117.2,117.214,117.159,117.186,1184799995.0
2006-01-31 10:35:00,117.187,117.297,117.184,117.288,917699991.0
2006-01-31 10:40:00,117.292,117.298,117.255,117.255,813100005.0
2006-01-31 10:45:00,117.265,117.282,117.252,117.256,861100004.0
2006-01-31 10:50:00,117.25,117.25,117.193,117.226,1413100008.0
2006-01-31 10:55:00,117.23,117.234,117.177,117.177,1287600009.0
2006-01-31 11:00:00,117.181,117.185,117.06,117.078,1411300011.0
2006-01-31 11:05:00,117.074,117.092,117.057,117.081,902699991.0
2006-01-31 11:10:00,117.08,117.08,117.001,117.002,933799998.0
2006-01-31 11:15:00,116.995,117.046,116.969,117.021,960899984.0
2006-01-31 11:20:00,117.028,117.032,117.017,117.019,1098900003.0
2006-01-31 11:25:00,117.017,117.059,117.017,117.045,736500009.0
2006-01-31 11:30:00,117.028,117.121,117.02,117.099,1391400006.0
2006-01-31 11:35:00,117.088,117.106,117.05,117.071,1291299987.0
2006-01-31 11:40:00,117.065,117.065,117.039,117.041,996800007.0
2006-01-31 11:45:00,117.046,117.064,117.039,117.05,1081399996.0
2006-01-31 11:50:00,117.05,117.067,117.042,117.057,1545700010.0
2006-01-31 11:55:00,117.054,117.13,117.054,117.113,1345000000.0
2006-01-31 12:00:00,117.108,117.123,117.098,117.115,910699998.0
2006-01-31 12:05:00,117.118,117.136,117.113,117.122,1263700007.0
2006-01-31 12:10:00,117.124,117.136,117.119,117.121,1253200007.0
2006-01-31 12:15:00,117.127,117.182,117.116,117.174,1386999998.0
2006-01-31 12:20:00,117.17,117.201,117.155,117.183,1071000010.0
2006-01-31 12:25:00,117.177,117.182,117.161,117.161,1076599996.0
2006-01-31 12:30:00,117.156,117.187,117.142,117.17,1029200007.0
2006-01-31 12:35:00,117.177,117.216,117.154,117.216,1036300004.0
2006-01-31 12:40:00,117.222,117.222,117.166,117.166,1289799996.0
2006-01-31 12:45:00,117.17,117.18,117.14,117.14,1648200003.0
2006-01-31 12:50:00,117.137,117.154,117.132,117.152,1221700000.0
2006-01-31 12:55:00,117.157,117.167,117.134,117.153,1110900004.0
2006-01-31 13:00:00,117.157,117.17,117.133,117.134,1041600010.0
2006-01-31 13:05:00,117.127,117.179,117.119,117.151,1255900006.0
2006-01-31 13:10:00,117.154,117.154,117.115,117.115,1163799998.0
2006-01-31 13:15:00,117.113,117.122,117.094,117.102,879000014.0
2006-01-31 13:20:00,117.107,117.124,117.097,117.105,1278700008.0
2006-01-31 13:25:00,117.107,117.112,117.087,117.096,837699996.0
2006-01-31 13:30:00,117.098,117.104,117.08,117.097,1122999990.0
2006-01-31 13:35:00,117.09,117.091,117.069,117.073,921900004.0
2006-01-31 13:40:00,117.078,117.083,117.067,117.08,955099999.0
2006-01-31 13:45:00,117.082,117.133,117.08,117.13,1092899998.0
2006-01-31 13:50:00,117.132,117.142,117.113,117.117,1491600003.0
2006-01-31 13:55:00,117.113,117.122,117.105,117.105,1174800001.0
2006-01-31 14:00:00,117.112,117.114,117.085,117.102,1299700001.0
2006-01-31 14:05:00,117.087,117.087,117.016,117.016,1052100003.0
2006-01-31 14:10:00,117.03,117.07,117.002,117.061,1155300003.0
2006-01-31 14:15:00,117.061,117.061,117.04,117.045,1161100003.0
2006-01-31 14:20:00,117.045,117.08,117.041,117.065,996800001.0
2006-01-31 14:25:00,117.072,117.099,117.069,117.086,1296799999.0
2006-01-31 14:30:00,117.077,117.159,117.075,117.15,951499996.0
2006-01-31 14:35:00,117.145,117.17,117.143,117.158,920500005.0
2006-01-31 14:40:00,117.157,117.196,117.157,117.19,1292399999.0
2006-01-31 14:45:00,117.176,117.189,117.159,117.17,1195099997.0
2006-01-31 14:50:00,117.169,117.183,117.161,117.175,1363000012.0
2006-01-31 14:55:00,117.173,117.177,117.153,117.166,667600004.0
2006-01-31 15:00:00,117.173,117.25,117.167,117.242,766500006.0
2006-01-31 15:05:00,117.242,117.292,117.235,117.292,1348399998.0
2006-01-31 15:10:00,117.3,117.36,117.3,117.31,1050900009.0
2006-01-31 15:15:00,117.299,117.35,117.299,117.347,963300015.0
2006-01-31 15:20:00,117.353,117.379,117.337,117.366,1559600003.0
2006-01-31 15:25:00,117.367,117.377,117.33,117.33,1252600002.0
2006-01-31 15:30:00,117.327,117.352,117.283,117.289,1060399997.0
2006-01-31 15:35:00,117.283,117.289,117.27,117.273,974700000.0
2006-01-31 15:40:00,117.273,117.3,117.269,117.295,1201700002.0
2006-01-31 15:45:00,117.297,117.302,117.278,117.301,1134199986.0
2006-01-31 15:50:00,117.307,117.339,117.257,117.259,1232200009.0
2006-01-31 15:55:00,117.25,117.273,117.227,117.237,774800004.0
2006-01-31 16:00:00,117.25,117.257,117.227,117.235,980500001.0
2006-01-31 16:05:00,117.24,117.26,117.222,117.257,746999997.0
2006-01-31 16:10:00,117.264,117.267,117.236,117.244,893300000.0
2006-01-31 16:15:00,117.245,117.271,117.245,117.261,1145800000.0
2006-01-31 16:20:00,117.268,117.289,117.256,117.28,1406299997.0
2006-01-31 16:25:00,117.286,117.359,117.281,117.351,1050599997.0
2006-01-31 16:30:00,117.351,117.351,117.283,117.283,1196499999.0
2006-01-31 16:35:00,117.283,117.311,117.269,117.29,1619700022.0
2006-01-31 16:40:00,117.294,117.307,117.272,117.306,762300003.0
2006-01-31 16:45:00,117.289,117.304,117.207,117.237,1042099986.0
2006-01-31 16:50:00,117.237,117.243,117.171,117.175,1082999996.0
2006-01-31 16:55:00,117.162,117.191,117.14,117.187,1055600003.0
2006-01-31 17:00:00,117.192,117.221,117.129,117.144,1418500008.0
2006-01-31 17:05:00,117.152,117.235,117.152,117.182,905300000.0
2006-01-31 17:10:00,117.191,117.191,117.09,117.134,1203200014.0
2006-01-31 17:15:00,117.124,117.124,117.066,117.112,1475500012.0
2006-01-31 17:20:00,117.113,117.157,117.109,117.148,1061399991.0
2006-01-31 17:25:00,117.146,117.146,117.11,117.145,1128199993.0
2006-01-31 17:30:00,117.141,117.141,117.097,117.097,979299994.0
2006-01-31 17:35:00,117.1,117.146,117.098,117.146,704900001.0
2006-01-31 17:40:00,117.138,117.153,117.107,117.116,1296499995.0
2006-01-31 17:45:00,117.112,117.112,117.061,117.061,918100006.0
2006-01-31 17:50:00,117.066,117.11,117.066,117.104,1071700003.0
2006-01-31 17:55:00,117.095,117.095,117.04,117.053,946599991.0
2006-01-31 18:00:00,117.058,117.138,116.9,116.91,6167500006.0
2006-01-31 18:05:00,116.9,116.9,116.88,116.9,7851600024.0
2006-01-31 18:10:00,116.91,117.161,116.75,116.79,9797600014.0
2006-01-31 18:15:00,116.78,117.151,116.74,116.75,9252400006.0
2006-01-31 18:20:00,116.76,116.81,116.75,116.81,8347499985.0
2006-01-31 18:25:00,116.79,117.159,116.77,116.79,8504300000.0
2006-01-31 18:30:00,117.099,117.105,116.76,116.76,6897300030.0
2006-01-31 18:35:00,116.75,117.071,116.74,117.013,6606900018.0
2006-01-31 18:40:00,117.014,117.046,117.007,117.045,6323999976.0
2006-01-31 18:45:00,117.051,117.074,117.025,117.031,6007900024.0
2006-01-31 18:50:00,117.032,117.04,116.839,116.848,8318500027.0
2006-01-31 18:55:00,116.842,116.961,116.816,116.878,6168899989.0
2006-01-31 19:00:00,116.871,116.924,116.865,116.916,5422700015.0
2006-01-31 19:05:00,116.908,116.908,116.85,116.89,5698600038.0
2006-01-31 19:10:00,116.887,116.916,116.761,116.782,3823600016.0
2006-01-31 19:15:00,116.776,116.789,116.734,116.745,6644100006.0
2006-01-31 19:20:00,116.742,116.81,116.742,116.795,4918700015.0
2006-01-31 19:25:00,116.797,116.82,116.76,116.785,6963399980.0
2006-01-31 19:30:00,116.791,116.809,116.759,116.759,6410900011.0
2006-01-31 19:35:00,116.755,116.757,116.693,116.707,4601499975.0
2006-01-31 19:40:00,116.704,116.77,116.68,116.77,4953099995.0
2006-01-31 19:45:00,116.778,116.817,116.778,116.807,4823600004.0
2006-01-31 19:50:00,116.806,116.83,116.795,116.814,4818200030.0
2006-01-31 19:55:00,116.808,116.851,116.808,116.827,4468300019.0
2006-01-31 20:00:00,116.823,116.871,116.81,116.862,3337400004.0
2006-01-31 20:05:00,116.86,116.867,116.839,116.849,5657600000.0
2006-01-31 20:10:00,116.855,116.91,116.828,116.835,5910999998.0
2006-01-31 20:15:00,116.831,116.831,116.736,116.78,4091900007.0
2006-01-31 20:20:00,116.778,116.814,116.778,116.79,5212900007.0
2006-01-31 20:25:00,116.791,117.42,116.757,117.42,7111699988.0
2006-01-31 20:30:00,117.43,117.54,116.824,116.833,7363299980.0
2006-01-31 20:35:00,116.835,116.899,116.827,116.879,3681200001.0
2006-01-31 20:40:00,117.44,117.44,116.91,116.939,6646000021.0
2006-01-31 20:45:00,116.932,117.004,116.932,116.948,7321599982.0
2006-01-31 20:50:00,116.953,116.978,116.936,116.939,3915499997.0
2006-01-31 20:55:00,116.932,117.36,116.915,117.35,7827200008.0
2006-01-31 21:00:00,116.948,116.964,116.884,116.895,5331200013.0
2006-01-31 21:05:00,116.897,116.979,116.897,116.91,3963500003.0
2006-01-31 21:10:00,116.909,116.923,116.78,116.837,3740800006.0
2006-01-31 21:15:00,116.841,117.186,116.803,117.018,6475899996.0
2006-01-31 21:20:00,117.019,117.286,117.011,117.243,7411900047.0
2006-01-31 21:25:00,117.252,117.4,117.217,117.4,4590399988.0
2006-01-31 21:30:00,117.409,117.542,117.402,117.498,3284999972.0
2006-01-31 21:35:00,117.508,117.512,117.401,117.422,2120100012.0
2006-01-31 21:40:00,117.424,117.457,117.401,117.403,4423100003.0
2006-01-31 21:45:00,117.398,117.404,117.235,117.353,3734400010.0
2006-01-31 21:50:00,117.357,117.357,117.291,117.34,2042599983.0
2006-01-31 21:55:00,117.337,117.376,117.318,117.35,1727199990.0
2006-01-31 22:00:00,117.348,117.366,117.275,117.299,3712700006.0
2006-01-31 22:05:00,117.305,117.31,117.213,117.244,1313999999.0
2006-01-31 22:10:00,117.257,117.259,117.183,117.186,1976500003.0
2006-01-31 22:15:00,117.191,117.256,117.19,117.241,1836700002.0
2006-01-31 22:20:00,117.242,117.252,117.216,117.241,1067700006.0
2006-01-31 22:25:00,117.251,117.309,117.24,117.302,1985299995.0
2006-01-31 22:30:00,117.308,117.339,117.294,117.295,2139200009.0
2006-01-31 22:35:00,117.302,117.327,117.297,117.327,1788900000.0
2006-01-31 22:40:00,117.327,117.327,117.28,117.28,1623599997.0
2006-01-31 22:45:00,117.282,117.328,117.267,117.299,1924500002.0
2006-01-31 22:50:00,117.293,117.302,117.275,117.283,1714099996.0
2006-01-31 22:55:00,117.285,117.286,117.26,117.265,1508299997.0
2006-01-31 23:00:00,117.283,117.314,117.257,117.297,991600016.0
2006-01-31 23:05:00,117.302,117.321,117.298,117.32,961699988.0
2006-01-31 23:10:00,117.32,117.325,117.268,117.27,1112199999.0
2006-01-31 23:15:00,117.261,117.261,117.238,117.239,996399988.0
2006-01-31 23:20:00,117.243,117.247,117.215,117.23,1106000010.0
2006-01-31 23:25:00,117.233,117.258,117.215,117.253,1306799994.0
2006-01-31 23:30:00,117.267,117.312,117.267,117.312,1181800001.0
2006-01-31 23:35:00,117.312,117.316,117.278,117.285,1110999997.0
2006-01-31 23:40:00,117.276,117.276,117.245,117.262,1282900001.0
2006-01-31 23:45:00,117.265,117.27,117.2,117.224,1033599990.0
2006-01-31 23:50:00,117.219,117.227,117.173,117.183,1149299997.0
2006-01-31 23:55:00,117.189,117.199,117.155,117.155,894099993.0
2006-02-01 00:00:00,117.171,117.209,117.164,117.164,1172199997.0
2006-02-01 00:05:00,117.175,117.247,117.166,117.218,1183700005.0
2006-02-01 00:10:00,117.227,117.244,117.198,117.211,1212800003.0
2006-02-01 00:15:00,117.22,117.286,117.22,117.225,1307699999.0
2006-02-01 00:20:00,117.23,117.245,117.209,117.218,1572900005.0
2006-02-01 00:25:00,117.222,117.259,117.208,117.214,1354600014.0
2006-02-01 00:30:00,117.23,117.234,117.183,117.221,821800006.0
2006-02-01 00:35:00,117.234,117.258,117.23,117.246,1403699990.0
2006-02-01 00:40:00,117.248,117.248,117.208,117.211,1150600002.0
2006-02-01 00:45:00,117.218,117.218,117.164,117.187,1217100027.0
2006-02-01 00:50:00,117.19,117.191,117.179,117.185,831900004.0
2006-02-01 00:55:00,117.185,117.223,117.18,117.223,654099996.0
2006-02-01 01:00:00,117.221,117.278,117.221,117.278,1177199983.0
2006-02-01 01:05:00,117.279,117.286,117.265,117.268,1100899999.0
2006-02-01 01:10:00,117.271,117.306,117.269,117.293,1008299994.0
2006-02-01 01:15:00,117.298,117.31,117.284,117.305,986499995.0
2006-02-01 01:20:00,117.315,117.356,117.315,117.34,1002299989.0
2006-02-01 01:25:00,117.335,117.34,117.307,117.313,1128300004.0
2006-02-01 01:30:00,117.299,117.323,117.299,117.307,1141599993.0
2006-02-01 01:35:00,117.31,117.334,117.299,117.333,1040399994.0
2006-02-01 01:40:00,117.34,117.34,117.299,117.322,994500006.0
2006-02-01 01:45:00,117.327,117.354,117.324,117.343,1012200003.0
2006-02-01 01:50:00,117.333,117.345,117.317,117.333,1068100010.0
2006-02-01 01:55:00,117.34,117.341,117.312,117.312,1067500002.0
2006-02-01 02:00:00,117.307,117.34,117.3,117.333,1573400009.0
2006-02-01 02:05:00,117.34,117.393,117.34,117.393,988500008.0
2006-02-01 02:10:00,117.388,117.392,117.332,117.332,1453000004.0
2006-02-01 02:15:00,117.325,117.349,117.305,117.305,990600003.0
2006-02-01 02:20:00,117.299,117.307,117.228,117.23,933099999.0
2006-02-01 02:25:00,117.23,117.25,117.22,117.228,946299988.0
2006-02-01 02:30:00,117.23,117.245,117.2,117.245,1492999990.0
2006-02-01 02:35:00,117.236,117.243,117.205,117.216,1155500017.0
2006-02-01 02:40:00,117.227,117.271,117.227,117.267,1328999992.0
2006-02-01 02:45:00,117.264,117.29,117.232,117.242,1349999988.0
2006-02-01 02:50:00,117.24,117.267,117.231,117.255,1357799999.0
2006-02-01 02:55:00,117.265,117.29,117.242,117.289,1367800000.0
2006-02-01 03:00:00,117.29,117.306,117.283,117.305,1171700004.0
2006-02-01 03:05:00,117.308,117.316,117.29,117.303,1144999996.0
2006-02-01 03:10:00,117.312,117.345,117.289,117.334,1298900005.0
2006-02-01 03:15:00,117.347,117.354,117.321,117.321,1216800003.0
2006-02-01 03:20:00,117.32,117.32,117.263,117.275,1137900004.0
2006-02-01 03:25:00,117.281,117.304,117.262,117.262,1178699990.0
2006-02-01 03:30:00,117.237,117.237,117.196,117.219,1149300001.0
2006-02-01 03:35:00,117.212,117.225,117.2,117.214,1040299988.0
2006-02-01 03:40:00,117.213,117.213,117.125,117.143,1077000002.0
2006-02-01 03:45:00,117.143,117.19,117.13,117.17,1110800011.0
2006-02-01 03:50:00,117.17,117.17,117.123,117.144,1113299994.0
2006-02-01 03:55:00,117.145,117.149,117.107,117.107,1161799991.0
2006-02-01 04:00:00,117.112,117.151,117.112,117.128,1000599992.0
2006-02-01 04:05:00,117.122,117.123,117.085,117.094,1326500009.0
2006-02-01 04:10:00,117.098,117.098,117.056,117.058,1184500003.0
2006-02-01 04:15:00,117.063,117.116,117.063,117.113,1410900002.0
2006-02-01 04:20:00,117.11,117.14,117.109,117.14,1243999988.0
2006-02-01 04:25:00,117.139,117.187,117.123,117.187,1155200008.0
2006-02-01 04:30:00,117.188,117.21,117.18,117.205,943200003.0
2006-02-01 04:35:00,117.2,117.201,117.179,117.188,745200006.0
2006-02-01 04:40:00,117.192,117.198,117.162,117.162,1144300002.0
2006-02-01 04:45:00,117.163,117.167,117.144,117.158,1277699999.0
2006-02-01 04:50:00,117.155,117.167,117.15,117.157,706299999.0
2006-02-01 04:55:00,117.158,117.164,117.153,117.162,692700005.0
2006-02-01 05:00:00,117.163,117.183,117.152,117.179,1026899997.0
2006-02-01 05:05:00,117.186,117.212,117.172,117.212,1594700011.0
2006-02-01 05:10:00,117.216,117.22,117.193,117.196,905399995.0
2006-02-01 05:15:00,117.186,117.206,117.186,117.196,1140999994.0
2006-02-01 05:20:00,117.209,117.243,117.205,117.235,1128600000.0
2006-02-01 05:25:00,117.233,117.245,117.227,117.236,895800005.0
2006-02-01 05:30:00,117.232,117.241,117.201,117.201,1297599989.0
2006-02-01 05:35:00,117.207,117.231,117.192,117.223,996799998.0
2006-02-01 05:40:00,117.223,117.223,117.2,117.2,1221399996.0
2006-02-01 05:45:00,117.207,117.224,117.2,117.22,786999996.0
2006-02-01 05:50:00,117.227,117.244,117.227,117.243,1060699990.0
2006-02-01 05:55:00,117.247,117.265,117.242,117.263,1382400000.0
2006-02-01 06:00:00,117.265,117.288,117.26,117.262,1049000014.0
2006-02-01 06:05:00,117.267,117.276,117.24,117.24,1120899983.0
2006-02-01 06:10:00,117.235,117.241,117.202,117.202,1406800001.0
2006-02-01 06:15:00,117.202,117.214,117.201,117.205,803700001.0
2006-02-01 06:20:00,117.199,117.223,117.199,117.223,1204000006.0
2006-02-01 06:25:00,117.222,117.222,117.183,117.198,1008399993.0
2006-02-01 06:30:00,117.203,117.216,117.182,117.212,1075500006.0
2006-02-01 06:35:00,117.222,117.222,117.161,117.188,1399299997.0
2006-02-01 06:40:00,117.193,117.195,117.18,117.182,1005799999.0
2006-02-01 06:45:00,117.172,117.18,117.139,117.144,1343699989.0
2006-02-01 06:50:00,117.147,117.155,117.139,117.147,1024299987.0
2006-02-01 06:55:00,117.141,117.161,117.141,117.155,1165500008.0
2006-02-01 07:00:00,117.144,117.149,117.105,117.115,1004200008.0
2006-02-01 07:05:00,117.115,117.124,117.107,117.119,1256000002.0
2006-02-01 07:10:00,117.117,117.125,117.109,117.12,1050799992.0
2006-02-01 07:15:00,117.123,117.143,117.105,117.143,1117599988.0
2006-02-01 07:20:00,117.143,117.152,117.136,117.143,925299989.0
2006-02-01 07:25:00,117.139,117.163,117.137,117.158,1128299987.0
2006-02-01 07:30:00,117.152,117.164,117.139,117.156,1291100006.0
2006-02-01 07:35:00,117.145,117.155,117.137,117.145,914500002.0
2006-02-01 07:40:00,117.148,117.155,117.134,117.134,762300003.0
2006-02-01 07:45:00,117.133,117.146,117.102,117.123,1112000005.0
2006-02-01 07:50:00,117.118,117.14,117.117,117.125,842799999.0
2006-02-01 07:55:00,117.124,117.125,117.108,117.113,1392500018.0
2006-02-01 08:00:00,117.114,117.128,117.11,117.12,774299993.0
2006-02-01 08:05:00,117.132,117.151,117.13,117.136,1360099998.0
2006-02-01 08:10:00,117.132,117.145,117.129,117.14,1149300001.0
2006-02-01 08:15:00,117.14,117.14,117.119,117.125,877600003.0
2006-02-01 08:20:00,117.118,117.179,117.108,117.162,519199995.0
2006-02-01 08:25:00,117.165,117.173,117.145,117.165,959399992.0
2006-02-01 08:30:00,117.159,117.171,117.149,117.163,1148700000.0
2006-02-01 08:35:00,117.173,117.199,117.173,117.193,917600005.0
2006-02-01 08:40:00,117.197,117.219,117.194,117.202,1078500005.0
2006-02-01 08:45:00,117.197,117.243,117.197,117.236,1088000007.0
2006-02-01 08:50:00,117.234,117.249,117.224,117.234,1231700002.0
2006-02-01 08:55:00,117.225,117.269,117.223,117.255,738699993.0
2006-02-01 09:00:00,117.256,117.275,117.238,117.249,1149699996.0
2006-02-01 09:05:00,117.256,117.258,117.209,117.216,1279600005.0
2006-02-01 09:10:00,117.208,117.255,117.207,117.216,1157100012.0
2006-02-01 09:15:00,117.212,117.251,117.194,117.243,874199999.0
2006-02-01 09:20:00,117.237,117.237,117.203,117.21,1137700000.0
2006-02-01 09:25:00,117.216,117.23,117.178,117.205,1100800008.0
2006-02-01 09:30:00,117.21,117.219,117.152,117.158,1259300002.0
2006-02-01 09:35:00,117.169,117.202,117.169,117.182,1353899999.0
2006-02-01 09:40:00,117.186,117.215,117.177,117.196,1027499992.0
2006-02-01 09:45:00,117.207,117.214,117.187,117.189,1137500013.0
2006-02-01 09:50:00,117.187,117.24,117.177,117.229,679100003.0
2006-02-01 09:55:00,117.23,117.268,117.203,117.268,1263299997.0
2006-02-01 10:00:00,117.278,117.38,117.278,117.343,1297599993.0
2006-02-01 10:05:00,117.345,117.345,117.317,117.339,1260300000.0
2006-02-01 10:10:00,117.351,117.353,117.33,117.345,1320299989.0
2006-02-01 10:15:00,117.345,117.353,117.317,117.333,1542400001.0
2006-02-01 10:20:00,117.347,117.352,117.312,117.312,1447599993.0
2006-02-01 10:25:00,117.314,117.36,117.314,117.343,1204999997.0
2006-02-01 10:30:00,117.348,117.371,117.328,117.33,1224000001.0
2006-02-01 10:35:00,117.326,117.346,117.311,117.336,1244400004.0
2006-02-01 10:40:00,117.337,117.414,117.32,117.403,1177200007.0
2006-02-01 10:45:00,117.408,117.497,117.403,117.491,923299997.0
2006-02-01 10:50:00,117.48,117.505,117.444,117.492,1312100002.0
2006-02-01 10:55:00,117.486,117.494,117.431,117.431,1121800006.0
2006-02-01 11:00:00,117.435,117.473,117.429,117.468,1422299996.0
2006-02-01 11:05:00,117.469,117.538,117.469,117.521,1210400009.0
2006-02-01 11:10:00,117.519,117.519,117.475,117.49,1396000007.0
2006-02-01 11:15:00,117.493,117.523,117.461,117.461,954800001.0
2006-02-01 11:20:00,117.471,117.689,117.471,117.679,1128699997.0
2006-02-01 11:25:00,117.687,117.699,117.644,117.671,1047500005.0
2006-02-01 11:30:00,117.675,117.69,117.648,117.666,1522700004.0
2006-02-01 11:35:00,117.663,117.69,117.655,117.685,1037300004.0
2006-02-01 11:40:00,117.675,117.701,117.649,117.681,1012300000.0
2006-02-01 11:45:00,117.688,117.711,117.668,117.7,983399992.0
2006-02-01 11:50:00,117.697,117.703,117.658,117.678,1508600013.0
2006-02-01 11:55:00,117.674,117.683,117.639,117.64,1046300015.0
2006-02-01 12:00:00,117.638,117.64,117.607,117.625,1083299997.0
2006-02-01 12:05:00,117.626,117.642,117.613,117.634,1331300008.0
2006-02-01 12:10:00,117.634,117.654,117.627,117.628,1133900003.0
2006-02-01 12:15:00,117.637,117.651,117.621,117.645,1497699994.0
2006-02-01 12:20:00,117.645,117.66,117.602,117.612,1068099998.0
2006-02-01 12:25:00,117.605,117.631,117.603,117.62,962800004.0
2006-02-01 12:30:00,117.62,117.628,117.604,117.62,605100005.0
2006-02-01 12:35:00,117.623,117.629,117.605,117.618,1156200013.0
2006-02-01 12:40:00,117.625,117.641,117.609,117.623,1021500003.0
2006-02-01 12:45:00,117.633,117.669,117.618,117.669,1663499993.0
2006-02-01 12:50:00,117.677,117.73,117.668,117.668,1380899999.0
2006-02-01 12:55:00,117.65,117.659,117.53,117.53,1235600004.0
2006-02-01 13:00:00,117.523,117.552,117.516,117.55,722600003.0
2006-02-01 13:05:00,117.556,117.6,117.556,117.581,1437099997.0
2006-02-01 13:10:00,117.577,117.595,117.561,117.567,870900010.0
2006-02-01 13:15:00,117.56,117.568,117.504,117.519,1247999998.0
2006-02-01 13:20:00,117.507,117.507,117.436,117.471,910100009.0
2006-02-01 13:25:00,117.468,117.546,117.444,117.468,763599996.0
2006-02-01 13:30:00,117.469,117.517,117.467,117.511,1370000008.0
2006-02-01 13:35:00,117.511,117.564,117.501,117.539,1172699994.0
2006-02-01 13:40:00,117.535,117.548,117.465,117.483,1501599989.0
2006-02-01 13:45:00,117.488,117.504,117.468,117.48,1016399989.0
2006-02-01 13:50:00,117.483,117.487,117.386,117.405,1212300000.0
2006-02-01 13:55:00,117.407,117.422,117.404,117.412,1347200003.0
2006-02-01 14:00:00,117.431,117.45,117.421,117.433,1211399990.0
2006-02-01 14:05:00,117.428,117.467,117.421,117.461,1126000004.0
2006-02-01 14:10:00,117.47,117.504,117.462,117.498,815200002.0
2006-02-01 14:15:00,117.502,117.502,117.474,117.485,1209299986.0
2006-02-01 14:20:00,117.478,117.533,117.478,117.515,1011200002.0
2006-02-01 14:25:00,117.523,117.543,117.504,117.511,1088199993.0
2006-02-01 14:30:00,117.505,117.518,117.499,117.516,940499996.0
2006-02-01 14:35:00,117.516,117.569,117.512,117.563,809199992.0
2006-02-01 14:40:00,117.56,117.56,117.502,117.507,1157399988.0
2006-02-01 14:45:00,117.502,117.502,117.479,117.496,690200002.0
2006-02-01 14:50:00,117.492,117.503,117.476,117.478,1244600018.0
2006-02-01 14:55:00,117.477,117.496,117.438,117.438,1134799998.0
2006-02-01 15:00:00,117.435,117.46,117.42,117.45,1003800007.0
2006-02-01 15:05:00,117.458,117.488,117.452,117.488,1079899999.0
2006-02-01 15:10:00,117.489,117.593,117.48,117.593,887900001.0
2006-02-01 15:15:00,117.591,117.627,117.591,117.608,1001700002.0
2006-02-01 15:20:00,117.61,117.636,117.599,117.62,1569800005.0
2006-02-01 15:25:00,117.615,117.615,117.56,117.577,964399996.0
2006-02-01 15:30:00,117.583,117.633,117.571,117.633,1067199996.0
2006-02-01 15:35:00,117.638,117.64,117.597,117.609,1152300003.0
2006-02-01 15:40:00,117.616,117.662,117.605,117.652,1251100000.0
2006-02-01 15:45:00,117.655,117.717,117.651,117.672,1347100001.0
2006-02-01 15:50:00,117.665,117.668,117.588,117.634,877399995.0
2006-02-01 15:55:00,117.641,117.659,117.631,117.632,1150000004.0
2006-02-01 16:00:00,117.637,117.689,117.628,117.674,966799998.0
2006-02-01 16:05:00,117.679,117.691,117.651,117.68,1086899993.0
2006-02-01 16:10:00,117.691,117.691,117.63,117.638,1188000001.0
2006-02-01 16:15:00,117.638,117.658,117.626,117.626,1076200003.0
2006-02-01 16:20:00,117.631,117.631,117.594,117.606,1354100009.0
2006-02-01 16:25:00,117.612,117.671,117.584,117.651,914100004.0
2006-02-01 16:30:00,117.657,117.678,117.605,117.608,831099994.0
2006-02-01 16:35:00,117.618,117.641,117.612,117.638,1386000011.0
2006-02-01 16:40:00,117.641,117.653,117.625,117.625,920399997.0
2006-02-01 16:45:00,117.626,117.632,117.586,117.591,1190300001.0
2006-02-01 16:50:00,117.593,117.6,117.543,117.553,790600006.0
2006-02-01 16:55:00,117.546,117.579,117.534,117.579,876799995.0
2006-02-01 17:00:00,117.573,117.611,117.529,117.584,1180899992.0
2006-02-01 17:05:00,117.58,117.598,117.47,117.502,1086400008.0
2006-02-01 17:10:00,117.508,117.531,117.477,117.53,1304600003.0
2006-02-01 17:15:00,117.523,117.606,117.519,117.585,1435599978.0
2006-02-01 17:20:00,117.585,117.696,117.566,117.69,1077899998.0
2006-02-01 17:25:00,117.691,117.736,117.685,117.715,1092600001.0
2006-02-01 17:30:00,117.706,117.712,117.637,117.685,967700000.0
2006-02-01 17:35:00,117.687,117.74,117.67,117.74,1081499990.0
2006-02-01 17:40:00,117.747,117.773,117.712,117.742,1175599996.0
2006-02-01 17:45:00,117.747,117.761,117.715,117.727,1276600007.0
2006-02-01 17:50:00,117.728,117.766,117.713,117.766,1116099997.0
2006-02-01 17:55:00,117.762,117.772,117.747,117.759,1298400003.0
2006-02-01 18:00:00,117.754,117.91,117.754,117.91,8059399978.0
2006-02-01 18:05:00,117.91,117.95,117.89,117.95,9777999970.0
2006-02-01 18:10:00,117.94,117.96,117.858,117.93,9388100013.0
2006-02-01 18:15:00,117.94,117.95,117.868,117.9,8844200044.0
2006-02-01 18:20:00,117.91,117.92,117.86,117.89,8937500005.0
2006-02-01 18:25:00,117.88,117.93,117.845,117.9,9056700009.0
2006-02-01 18:30:00,117.846,117.93,117.828,117.91,9485899959.0
2006-02-01 18:35:00,117.92,118.04,117.9,117.9,7235599993.0
2006-02-01 18:40:00,117.893,117.925,117.882,117.917,6345100005.0
2006-02-01 18:45:00,117.915,117.926,117.898,117.905,5735700011.0
2006-02-01 18:50:00,117.911,117.914,117.84,117.848,8644700002.0
2006-02-01 18:55:00,117.845,117.87,117.836,117.843,6323399980.0
2006-02-01 19:00:00,117.833,117.916,117.818,117.916,4474600002.0
2006-02-01 19:05:00,117.917,118.06,117.883,117.95,5678800011.0
2006-02-01 19:10:00,117.952,117.96,117.934,117.934,3794599980.0
2006-02-01 19:15:00,117.937,117.949,117.888,117.899,6118199995.0
2006-02-01 19:20:00,117.899,117.95,117.872,117.877,5790500010.0
2006-02-01 19:25:00,117.883,117.96,117.883,117.896,7036800008.0
2006-02-01 19:30:00,117.893,117.923,117.88,117.901,6408799960.0
2006-02-01 19:35:00,117.912,118.098,117.912,118.085,3544699981.0
2006-02-01 19:40:00,118.083,118.096,117.925,118.017,4671099997.0
2006-02-01 19:45:00,118.02,118.049,118.007,118.036,4683099999.0
2006-02-01 19:50:00,118.03,118.03,117.924,118.005,4885299977.0
2006-02-01 19:55:00,117.998,118.025,117.974,117.99,4838900009.0
2006-02-01 20:00:00,117.988,118.046,117.971,118.043,3368300006.0
2006-02-01 20:05:00,118.04,118.07,117.987,117.998,5406200009.0
2006-02-01 20:10:00,118.003,118.007,117.973,118.005,5967000002.0
2006-02-01 20:15:00,118.004,118.017,117.985,117.997,4114499997.0
2006-02-01 20:20:00,117.996,118.002,117.923,117.93,5226700014.0
2006-02-01 20:25:00,117.942,117.969,117.94,117.96,5017899993.0
2006-02-01 20:30:00,118.03,118.04,117.947,117.955,7052599994.0
2006-02-01 20:35:00,117.953,117.954,117.935,117.945,4030699975.0
2006-02-01 20:40:00,117.93,117.966,117.925,117.963,6433799982.0
2006-02-01 20:45:00,117.96,117.972,117.951,117.965,6671700008.0
2006-02-01 20:50:00,117.964,117.97,117.935,117.938,4167700007.0
2006-02-01 20:55:00,117.938,117.942,117.9,117.94,6024499980.0
2006-02-01 21:00:00,117.93,117.973,117.926,117.973,5032700004.0
2006-02-01 21:05:00,117.974,118.03,117.968,117.992,4375499992.0
2006-02-01 21:10:00,117.987,118.009,117.942,117.952,3888800005.0
2006-02-01 21:15:00,117.952,118.003,117.942,118.003,6806199997.0
2006-02-01 21:20:00,118.003,118.107,117.94,118.042,6019700005.0
2006-02-01 21:25:00,118.042,118.06,118.016,118.052,4757899994.0
2006-02-01 21:30:00,118.05,118.05,117.994,117.998,3194999991.0
2006-02-01 21:35:00,118.008,118.026,117.924,117.935,1965300003.0
2006-02-01 21:40:00,117.932,117.988,117.926,117.929,4373199978.0
2006-02-01 21:45:00,117.923,117.941,117.903,117.941,3740899999.0
2006-02-01 21:50:00,117.94,117.94,117.844,117.844,1979700007.0
2006-02-01 21:55:00,117.842,117.927,117.842,117.927,1866300006.0
2006-02-01 22:00:00,117.93,117.958,117.924,117.927,3999900001.0
2006-02-01 22:05:00,117.926,117.955,117.917,117.955,1056299992.0
2006-02-01 22:10:00,117.958,117.978,117.941,117.959,1800399997.0
2006-02-01 22:15:00,117.965,117.976,117.956,117.973,2219200012.0
2006-02-01 22:20:00,117.968,117.975,117.943,117.956,1254699990.0
2006-02-01 22:25:00,117.963,117.973,117.934,117.934,2050799996.0
2006-02-01 22:30:00,117.941,117.965,117.941,117.955,2991100009.0
2006-02-01 22:35:00,117.96,117.967,117.955,117.967,1645699990.0
2006-02-01 22:40:00,117.97,117.975,117.963,117.97,1579099999.0
2006-02-01 22:45:00,117.972,118.002,117.956,117.996,1614899998.0
2006-02-01 22:50:00,117.994,118.0,117.975,117.985,2159400012.0
2006-02-01 22:55:00,117.987,118.003,117.97,117.975,1649600009.0
2006-02-01 23:00:00,117.993,118.017,117.982,117.992,1282700001.0
2006-02-01 23:05:00,117.999,118.036,117.998,118.018,1120699999.0
2006-02-01 23:10:00,118.023,118.06,118.014,118.055,1288399997.0
2006-02-01 23:15:00,118.06,118.1,118.033,118.046,809000005.0
2006-02-01 23:20:00,118.045,118.137,118.045,118.085,1215599999.0
2006-02-01 23:25:00,118.091,118.133,118.08,118.13,1137999992.0
2006-02-01 23:30:00,118.135,118.144,118.111,118.136,859599996.0
2006-02-01 23:35:00,118.127,118.127,118.081,118.081,1235800002.0
2006-02-01 23:40:00,118.075,118.087,118.06,118.06,1027900002.0
2006-02-01 23:45:00,118.063,118.067,118.051,118.06,1355300001.0
2006-02-01 23:50:00,118.05,118.05,117.971,117.971,940300001.0
2006-02-01 23:55:00,117.975,118.014,117.975,117.995,1154199999.0
2006-02-02 00:00:00,118.019,118.064,118.01,118.03,1100099996.0
2006-02-02 00:05:00,118.028,118.042,118.003,118.033,1477300004.0
2006-02-02 00:10:00,117.993,118.045,117.989,118.018,1311200006.0
2006-02-02 00:15:00,118.055,118.093,118.036,118.045,1103000000.0
2006-02-02 00:20:00,118.045,118.073,118.01,118.04,1244399987.0
2006-02-02 00:25:00,118.045,118.082,118.045,118.078,980900008.0
2006-02-02 00:30:00,118.08,118.096,118.072,118.096,979100004.0
2006-02-02 00:35:00,118.102,118.113,118.092,118.097,1217900015.0
2006-02-02 00:40:00,118.095,118.095,118.073,118.075,1085400001.0
2006-02-02 00:45:00,118.078,118.078,118.027,118.046,912900000.0
2006-02-02 00:50:00,118.052,118.064,118.043,118.055,1012300006.0
2006-02-02 00:55:00,118.055,118.06,118.037,118.045,1071299994.0
2006-02-02 01:00:00,118.039,118.054,118.034,118.045,958700001.0
2006-02-02 01:05:00,118.047,118.069,118.045,118.057,1018500002.0
2006-02-02 01:10:00,118.058,118.058,118.044,118.048,1304300006.0
2006-02-02 01:15:00,118.052,118.054,118.035,118.045,907600002.0
2006-02-02 01:20:00,118.045,118.05,118.037,118.044,1022899994.0
2006-02-02 01:25:00,118.044,118.053,118.032,118.038,1058300006.0
2006-02-02 01:30:00,118.026,118.04,117.97,117.971,1271599990.0
2006-02-02 01:35:00,117.975,117.975,117.93,117.946,1216999998.0
2006-02-02 01:40:00,117.945,117.948,117.927,117.943,1240300004.0
2006-02-02 01:45:00,117.943,117.949,117.93,117.949,1065200000.0
2006-02-02 01:50:00,117.943,117.98,117.943,117.977,1009800000.0
2006-02-02 01:55:00,117.987,118.01,117.949,117.949,1473300014.0
2006-02-02 02:00:00,117.954,117.969,117.933,117.938,1263200003.0
2006-02-02 02:05:00,117.937,117.94,117.912,117.917,892800001.0
2006-02-02 02:10:00,117.912,117.924,117.873,117.9,1073200004.0
2006-02-02 02:15:00,117.902,117.919,117.886,117.919,1141899994.0
2006-02-02 02:20:00,117.927,117.935,117.891,117.912,1245800010.0
2006-02-02 02:25:00,117.92,117.927,117.867,117.867,872400001.0
2006-02-02 02:30:00,117.87,117.886,117.848,117.885,1135499994.0
2006-02-02 02:35:00,117.885,117.913,117.876,117.913,973400009.0
2006-02-02 02:40:00,117.913,117.933,117.902,117.91,963099992.0
2006-02-02 02:45:00,117.902,117.947,117.902,117.947,1308600006.0
2006-02-02 02:50:00,117.951,117.989,117.932,117.97,1305199998.0
2006-02-02 02:55:00,117.968,118.014,117.965,118.008,756200003.0
2006-02-02 03:00:00,118.003,118.079,118.001,118.069,975199991.0
2006-02-02 03:05:00,118.067,118.087,118.047,118.065,1244399999.0
2006-02-02 03:10:00,118.076,118.158,118.076,118.158,956400000.0
2006-02-02 03:15:00,118.195,118.247,118.178,118.208,1251300003.0
2006-02-02 03:20:00,118.21,118.233,118.194,118.205,1089800000.0
2006-02-02 03:25:00,118.202,118.223,118.171,118.18,1319400013.0
2006-02-02 03:30:00,118.173,118.198,118.153,118.178,1096199995.0
2006-02-02 03:35:00,118.17,118.266,118.159,118.265,1101999982.0
2006-02-02 03:40:00,118.268,118.287,118.24,118.287,1093199999.0
2006-02-02 03:45:00,118.292,118.303,118.26,118.282,1040500013.0
2006-02-02 03:50:00,118.286,118.305,118.245,118.295,1238000012.0
2006-02-02 03:55:00,118.292,118.294,118.222,118.226,935499997.0
2006-02-02 04:00:00,118.23,118.241,118.206,118.217,1128400000.0
2006-02-02 04:05:00,118.213,118.213,118.194,118.198,1507399999.0
2006-02-02 04:10:00,118.2,118.255,118.195,118.255,1077399999.0
2006-02-02 04:15:00,118.253,118.276,118.243,118.264,860099994.0
2006-02-02 04:20:00,118.267,118.287,118.236,118.239,1053200008.0
2006-02-02 04:25:00,118.23,118.241,118.201,118.215,1251900001.0
2006-02-02 04:30:00,118.21,118.221,118.192,118.216,774800003.0
2006-02-02 04:35:00,118.217,118.243,118.212,118.225,898100003.0
2006-02-02 04:40:00,118.221,118.254,118.208,118.241,995600001.0
2006-02-02 04:45:00,118.245,118.272,118.219,118.222,1330299997.0
2006-02-02 04:50:00,118.208,118.208,118.164,118.201,718100007.0
2006-02-02 04:55:00,118.199,118.223,118.197,118.202,830299998.0
2006-02-02 05:00:00,118.195,118.195,118.132,118.157,716099998.0
2006-02-02 05:05:00,118.161,118.161,118.118,118.155,1155200005.0
2006-02-02 05:10:00,118.158,118.183,118.155,118.183,930600001.0
2006-02-02 05:15:00,118.183,118.21,118.183,118.195,1225299993.0
2006-02-02 05:20:00,118.205,118.205,118.179,118.193,1078099994.0
2006-02-02 05:25:00,118.188,118.195,118.149,118.153,1090600002.0
2006-02-02 05:30:00,118.17,118.226,118.17,118.219,1244400004.0
2006-02-02 05:35:00,118.223,118.227,118.209,118.217,912800003.0
2006-02-02 05:40:00,118.216,118.255,118.21,118.245,1185800000.0
2006-02-02 05:45:00,118.247,118.255,118.239,118.248,1116700005.0
2006-02-02 05:50:00,118.256,118.28,118.24,118.275,872499999.0
2006-02-02 05:55:00,118.273,118.274,118.257,118.273,1079400007.0
2006-02-02 06:00:00,118.27,118.278,118.258,118.268,914900000.0
2006-02-02 06:05:00,118.273,118.273,118.258,118.27,1028399988.0
2006-02-02 06:10:00,118.268,118.308,118.26,118.274,1536699997.0
2006-02-02 06:15:00,118.268,118.287,118.231,118.238,937299990.0
2006-02-02 06:20:00,118.227,118.278,118.227,118.276,1246300005.0
2006-02-02 06:25:00,118.272,118.275,118.245,118.269,1315600012.0
2006-02-02 06:30:00,118.278,118.298,118.268,118.28,1231600007.0
2006-02-02 06:35:00,118.283,118.288,118.27,118.27,907299999.0
2006-02-02 06:40:00,118.275,118.275,118.267,118.27,948999995.0
2006-02-02 06:45:00,118.267,118.292,118.267,118.29,909000006.0
2006-02-02 06:50:00,118.29,118.29,118.27,118.283,1353200012.0
2006-02-02 06:55:00,118.279,118.299,118.27,118.276,1046399991.0
2006-02-02 07:00:00,118.264,118.269,118.218,118.22,864499997.0
2006-02-02 07:05:00,118.22,118.259,118.215,118.242,1341499994.0
2006-02-02 07:10:00,118.235,118.247,118.219,118.229,845300005.0
2006-02-02 07:15:00,118.237,118.272,118.233,118.271,847200002.0
2006-02-02 07:20:00,118.274,118.288,118.26,118.275,1049499993.0
2006-02-02 07:25:00,118.277,118.284,118.267,118.277,1444599983.0
2006-02-02 07:30:00,118.272,118.346,118.272,118.346,1221699997.0
2006-02-02 07:35:00,118.35,118.359,118.329,118.355,1138700000.0
2006-02-02 07:40:00,118.352,118.434,118.334,118.432,842099993.0
2006-02-02 07:45:00,118.43,118.604,118.426,118.553,1490400000.0
2006-02-02 07:50:00,118.547,118.557,118.447,118.477,1163199999.0
2006-02-02 07:55:00,118.492,118.509,118.412,118.422,1231300003.0
2006-02-02 08:00:00,118.43,118.445,118.41,118.43,1019799997.0
2006-02-02 08:05:00,118.438,118.452,118.417,118.435,1352399996.0
2006-02-02 08:10:00,118.425,118.461,118.411,118.442,1035400001.0
2006-02-02 08:15:00,118.446,118.461,118.446,118.461,1098400014.0
2006-02-02 08:20:00,118.462,118.487,118.459,118.48,864799996.0
2006-02-02 08:25:00,118.485,118.491,118.459,118.472,909700008.0
2006-02-02 08:30:00,118.473,118.494,118.461,118.461,970700012.0
2006-02-02 08:35:00,118.467,118.485,118.463,118.468,795099986.0
2006-02-02 08:40:00,118.475,118.479,118.445,118.45,1057999996.0
2006-02-02 08:45:00,118.449,118.501,118.449,118.486,1325900012.0
2006-02-02 08:50:00,118.484,118.491,118.452,118.455,956300002.0
2006-02-02 08:55:00,118.444,118.457,118.426,118.44,1040599997.0
2006-02-02 09:00:00,118.448,118.486,118.429,118.43,1028699996.0
2006-02-02 09:05:00,118.436,118.465,118.41,118.465,1027400005.0
2006-02-02 09:10:00,118.457,118.462,118.419,118.419,1164100009.0
2006-02-02 09:15:00,118.417,118.449,118.4,118.442,823100004.0
2006-02-02 09:20:00,118.438,118.458,118.416,118.427,958600000.0
2006-02-02 09:25:00,118.433,118.443,118.414,118.421,842400004.0
2006-02-02 09:30:00,118.418,118.418,118.351,118.409,916999997.0
2006-02-02 09:35:00,118.423,118.435,118.409,118.428,1447699981.0
2006-02-02 09:40:00,118.423,118.427,118.403,118.42,1250900003.0
2006-02-02 09:45:00,118.421,118.422,118.365,118.378,1520699990.0
2006-02-02 09:50:00,118.378,118.398,118.371,118.393,996700000.0
2006-02-02 09:55:00,118.405,118.407,118.342,118.355,976199989.0
2006-02-02 10:00:00,118.355,118.355,118.313,118.328,1422100001.0
2006-02-02 10:05:00,118.33,118.336,118.264,118.265,1376300007.0
2006-02-02 10:10:00,118.265,118.357,118.262,118.345,1263499996.0
2006-02-02 10:15:00,118.341,118.385,118.325,118.38,1230899994.0
2006-02-02 10:20:00,118.391,118.391,118.346,118.348,1255999999.0
2006-02-02 10:25:00,118.35,118.363,118.336,118.354,966200004.0
2006-02-02 10:30:00,118.36,118.413,118.349,118.413,1059100000.0
2006-02-02 10:35:00,118.432,118.492,118.416,118.492,1258700010.0
2006-02-02 10:40:00,118.502,118.578,118.484,118.565,1250099999.0
2006-02-02 10:45:00,118.577,118.634,118.577,118.591,1014500005.0
2006-02-02 10:50:00,118.58,118.582,118.547,118.559,1022299994.0
2006-02-02 10:55:00,118.556,118.626,118.543,118.624,1085799994.0
2006-02-02 11:00:00,118.63,118.632,118.579,118.583,1057099997.0
2006-02-02 11:05:00,118.573,118.576,118.555,118.56,1079700009.0
2006-02-02 11:10:00,118.563,118.58,118.544,118.555,1077399991.0
2006-02-02 11:15:00,118.552,118.563,118.534,118.54,1083900000.0
2006-02-02 11:20:00,118.543,118.562,118.508,118.508,758300004.0
2006-02-02 11:25:00,118.511,118.529,118.488,118.504,916700004.0
2006-02-02 11:30:00,118.51,118.53,118.498,118.529,869299997.0
2006-02-02 11:35:00,118.532,118.558,118.525,118.552,767899999.0
2006-02-02 11:40:00,118.548,118.562,118.53,118.54,1203400002.0
2006-02-02 11:45:00,118.548,118.559,118.534,118.542,1127100000.0
2006-02-02 11:50:00,118.539,118.546,118.485,118.49,1324300011.0
2006-02-02 11:55:00,118.489,118.512,118.459,118.512,1071599995.0
2006-02-02 12:00:00,118.512,118.512,118.475,118.477,958399982.0
2006-02-02 12:05:00,118.471,118.471,118.414,118.423,1081599987.0
2006-02-02 12:10:00,118.429,118.456,118.379,118.381,1369099995.0
2006-02-02 12:15:00,118.395,118.451,118.395,118.418,1481199994.0
2006-02-02 12:20:00,118.417,118.448,118.415,118.439,917400016.0
2006-02-02 12:25:00,118.437,118.481,118.437,118.462,1251000011.0
2006-02-02 12:30:00,118.453,118.462,118.398,118.402,1082500017.0
2006-02-02 12:35:00,118.407,118.461,118.406,118.449,915700009.0
2006-02-02 12:40:00,118.447,118.462,118.394,118.394,937500001.0
2006-02-02 12:45:00,118.409,118.418,118.382,118.384,1848799987.0
2006-02-02 12:50:00,118.376,118.413,118.376,118.405,608800008.0
2006-02-02 12:55:00,118.407,118.439,118.379,118.395,1155199997.0
2006-02-02 13:00:00,118.402,118.459,118.402,118.44,1135000006.0
2006-02-02 13:05:00,118.439,118.449,118.43,118.43,1073200005.0
2006-02-02 13:10:00,118.447,118.487,118.438,118.455,1140899992.0
2006-02-02 13:15:00,118.465,118.525,118.462,118.509,1063599999.0
2006-02-02 13:20:00,118.507,118.523,118.501,118.504,1133000005.0
2006-02-02 13:25:00,118.504,118.535,118.504,118.533,731399994.0
2006-02-02 13:30:00,118.535,118.562,118.514,118.562,1258200012.0
2006-02-02 13:35:00,118.562,118.59,118.554,118.561,1214000012.0
2006-02-02 13:40:00,118.565,118.58,118.556,118.561,1142600000.0
2006-02-02 13:45:00,118.561,118.576,118.54,118.549,1268800010.0
2006-02-02 13:50:00,118.555,118.558,118.536,118.555,1439499997.0
2006-02-02 13:55:00,118.557,118.562,118.536,118.537,1447900000.0
2006-02-02 14:00:00,118.538,118.549,118.525,118.53,1258599991.0
2006-02-02 14:05:00,118.529,118.532,118.508,118.516,1064600000.0
2006-02-02 14:10:00,118.528,118.543,118.517,118.538,906200009.0
2006-02-02 14:15:00,118.547,118.572,118.535,118.559,991300001.0
2006-02-02 14:20:00,118.553,118.562,118.538,118.538,1237600000.0
2006-02-02 14:25:00,118.542,118.564,118.503,118.524,1253800000.0
2006-02-02 14:30:00,118.522,118.553,118.518,118.537,1248099998.0
2006-02-02 14:35:00,118.534,118.544,118.53,118.53,1298999999.0
2006-02-02 14:40:00,118.529,118.56,118.529,118.551,1089599999.0
2006-02-02 14:45:00,118.556,118.591,118.545,118.578,834200006.0
2006-02-02 14:50:00,118.587,118.605,118.555,118.568,1178300005.0
2006-02-02 14:55:00,118.561,118.578,118.542,118.564,973699998.0
2006-02-02 15:00:00,118.562,118.572,118.514,118.514,941599996.0
2006-02-02 15:05:00,118.517,118.521,118.468,118.473,1121099989.0
2006-02-02 15:10:00,118.472,118.544,118.463,118.53,1589799999.0
2006-02-02 15:15:00,118.526,118.535,118.478,118.481,1127999998.0
2006-02-02 15:20:00,118.482,118.505,118.458,118.496,1381700003.0
2006-02-02 15:25:00,118.5,118.538,118.498,118.531,1084399992.0
2006-02-02 15:30:00,118.54,118.548,118.489,118.495,862500001.0
2006-02-02 15:35:00,118.478,118.503,118.457,118.468,1314400009.0
2006-02-02 15:40:00,118.473,118.526,118.468,118.516,1293300000.0
2006-02-02 15:45:00,118.521,118.536,118.48,118.524,1366900000.0
2006-02-02 15:50:00,118.518,118.582,118.5,118.57,1224699992.0
2006-02-02 15:55:00,118.582,118.616,118.567,118.568,1182100012.0
2006-02-02 16:00:00,118.572,118.593,118.547,118.559,832900005.0
2006-02-02 16:05:00,118.567,118.579,118.552,118.566,904499998.0
2006-02-02 16:10:00,118.57,118.57,118.523,118.524,947899996.0
2006-02-02 16:15:00,118.518,118.528,118.513,118.517,1124800001.0
2006-02-02 16:20:00,118.525,118.548,118.515,118.527,1011600001.0
2006-02-02 16:25:00,118.537,118.571,118.521,118.567,1439800001.0
2006-02-02 16:30:00,118.57,118.57,118.547,118.557,932700005.0
2006-02-02 16:35:00,118.56,118.586,118.553,118.562,1182999992.0
2006-02-02 16:40:00,118.56,118.57,118.548,118.562,1163600008.0
2006-02-02 16:45:00,118.565,118.581,118.554,118.557,1068399992.0
2006-02-02 16:50:00,118.56,118.599,118.54,118.599,1272599999.0
2006-02-02 16:55:00,118.594,118.602,118.566,118.575,1247400005.0
2006-02-02 17:00:00,118.576,118.587,118.526,118.566,1644699991.0
2006-02-02 17:05:00,118.571,118.576,118.492,118.495,1217599991.0
2006-02-02 17:10:00,118.503,118.51,118.42,118.441,1203699987.0
2006-02-02 17:15:00,118.433,118.454,118.418,118.44,1207599998.0
2006-02-02 17:20:00,118.441,118.441,118.34,118.34,1318599985.0
2006-02-02 17:25:00,118.337,118.346,118.324,118.332,1106200003.0
2006-02-02 17:30:00,118.338,118.396,118.338,118.395,937800002.0
2006-02-02 17:35:00,118.394,118.413,118.374,118.395,1526100008.0
2006-02-02 17:40:00,118.394,118.422,118.368,118.385,852799997.0
2006-02-02 17:45:00,118.372,118.372,118.301,118.34,1145000007.0
2006-02-02 17:50:00,118.348,118.385,118.347,118.364,1462100005.0
2006-02-02 17:55:00,118.364,118.431,118.364,118.426,1071599997.0
2006-02-02 18:00:00,118.411,118.42,118.27,118.36,5762100012.0
2006-02-02 18:05:00,118.37,118.39,118.35,118.36,9188500020.0
2006-02-02 18:10:00,118.37,118.37,118.34,118.34,9188500020.0
2006-02-02 18:15:00,118.35,118.373,118.33,118.33,9486900021.0
2006-02-02 18:20:00,118.34,118.36,118.34,118.35,8174400028.0
2006-02-02 18:25:00,118.34,118.34,118.281,118.31,9217300009.0
2006-02-02 18:30:00,118.235,118.29,118.196,118.28,9020200039.0
2006-02-02 18:35:00,118.29,118.29,118.223,118.255,7177600025.0
2006-02-02 18:40:00,118.26,118.278,118.253,118.268,6769599998.0
2006-02-02 18:45:00,118.275,118.372,118.275,118.36,6172799992.0
2006-02-02 18:50:00,118.362,118.397,118.316,118.327,8869900004.0
2006-02-02 18:55:00,118.323,118.33,118.249,118.255,6077600012.0
2006-02-02 19:00:00,118.253,118.368,118.232,118.368,4118500012.0
2006-02-02 19:05:00,118.376,118.39,118.348,118.351,6328399951.0
2006-02-02 19:10:00,118.349,118.364,118.333,118.345,4160100001.0
2006-02-02 19:15:00,118.35,118.364,118.317,118.328,6569600003.0
2006-02-02 19:20:00,118.334,118.51,118.334,118.341,5488399982.0
2006-02-02 19:25:00,118.34,118.49,118.296,118.308,7347899974.0
2006-02-02 19:30:00,118.301,118.301,118.279,118.289,6685800005.0
2006-02-02 19:35:00,118.292,118.314,118.284,118.298,4360199983.0
2006-02-02 19:40:00,118.295,118.321,118.29,118.31,4688200062.0
2006-02-02 19:45:00,118.308,118.352,118.292,118.352,4588200000.0
2006-02-02 19:50:00,118.358,118.402,118.344,118.372,5437700011.0
2006-02-02 19:55:00,118.368,118.425,118.345,118.408,4587000015.0
2006-02-02 20:00:00,118.402,118.402,118.358,118.37,3538999993.0
2006-02-02 20:05:00,118.37,118.393,118.361,118.39,5630000007.0
2006-02-02 20:10:00,118.397,118.48,118.386,118.447,5640999994.0
2006-02-02 20:15:00,118.445,118.514,118.432,118.512,4740699995.0
2006-02-02 20:20:00,118.514,118.557,118.492,118.512,4780399993.0
2006-02-02 20:25:00,118.516,118.52,118.46,118.46,5141900001.0
2006-02-02 20:30:00,118.45,118.472,118.45,118.466,7215200020.0
2006-02-02 20:35:00,118.465,118.499,118.464,118.493,3587900011.0
2006-02-02 20:40:00,118.484,118.494,118.455,118.472,5825699988.0
2006-02-02 20:45:00,118.477,118.501,118.476,118.48,7162800015.0
2006-02-02 20:50:00,118.482,118.494,118.466,118.485,4443100007.0
2006-02-02 20:55:00,118.484,118.484,118.4,118.43,6645800016.0
2006-02-02 21:00:00,118.46,118.473,118.446,118.473,4764700018.0
2006-02-02 21:05:00,118.475,118.475,118.449,118.449,4167599986.0
2006-02-02 21:10:00,118.445,118.475,118.435,118.467,3597499996.0
2006-02-02 21:15:00,118.47,118.491,118.467,118.478,6628500016.0
2006-02-02 21:20:00,118.475,118.483,118.445,118.463,6888500018.0
2006-02-02 21:25:00,118.47,118.475,118.456,118.457,4821000021.0
2006-02-02 21:30:00,118.457,118.473,118.448,118.46,2922800015.0
2006-02-02 21:35:00,118.465,118.469,118.442,118.454,2291500004.0
2006-02-02 21:40:00,118.455,118.455,118.403,118.425,4404299994.0
2006-02-02 21:45:00,118.426,118.435,118.393,118.413,3701100019.0
2006-02-02 21:50:00,118.413,118.415,118.377,118.377,1903700018.0
2006-02-02 21:55:00,118.377,118.441,118.377,118.427,1583299994.0
2006-02-02 22:00:00,118.435,118.503,118.426,118.483,3869600016.0
2006-02-02 22:05:00,118.478,118.486,118.464,118.47,1474199997.0
2006-02-02 22:10:00,118.48,118.487,118.455,118.455,1705499999.0
2006-02-02 22:15:00,118.462,118.48,118.462,118.475,2296899997.0
2006-02-02 22:20:00,118.475,118.506,118.465,118.488,1129500008.0
2006-02-02 22:25:00,118.492,118.492,118.462,118.481,1864199996.0
2006-02-02 22:30:00,118.486,118.486,118.465,118.471,2513200001.0
2006-02-02 22:35:00,118.475,118.479,118.45,118.46,1868699998.0
2006-02-02 22:40:00,118.46,118.475,118.447,118.47,1522099993.0
2006-02-02 22:45:00,118.472,118.485,118.453,118.469,1496399994.0
2006-02-02 22:50:00,118.462,118.498,118.45,118.46,1724100016.0
2006-02-02 22:55:00,118.468,118.509,118.46,118.477,1941700000.0
2006-02-02 23:00:00,118.473,118.498,118.463,118.471,1293600000.0
2006-02-02 23:05:00,118.472,118.477,118.459,118.461,985199996.0
2006-02-02 23:10:00,118.463,118.485,118.456,118.48,953500002.0
2006-02-02 23:15:00,118.479,118.495,118.475,118.479,919000006.0
2006-02-02 23:20:00,118.477,118.485,118.466,118.474,805500013.0
2006-02-02 23:25:00,118.477,118.511,118.468,118.502,1243999994.0
2006-02-02 23:30:00,118.503,118.505,118.487,118.504,1191300019.0
2006-02-02 23:35:00,118.505,118.519,118.495,118.515,1191399996.0
2006-02-02 23:40:00,118.505,118.522,118.492,118.503,1313300010.0
2006-02-02 23:45:00,118.51,118.533,118.502,118.528,931000014.0
2006-02-02 23:50:00,118.523,118.553,118.513,118.513,1127900008.0
2006-02-02 23:55:00,118.509,118.565,118.504,118.555,880900000.0
2006-02-03 00:00:00,118.558,118.579,118.545,118.553,1166200008.0
2006-02-03 00:05:00,118.558,118.57,118.528,118.552,1161599991.0
2006-02-03 00:10:00,118.557,118.557,118.497,118.497,1344900004.0
2006-02-03 00:15:00,118.516,118.566,118.503,118.545,1120899991.0
2006-02-03 00:20:00,118.545,118.561,118.506,118.525,1307899987.0
2006-02-03 00:25:00,118.524,118.527,118.496,118.497,773900001.0
2006-02-03 00:30:00,118.496,118.498,118.465,118.492,1055900004.0
2006-02-03 00:35:00,118.496,118.503,118.468,118.483,967899988.0
2006-02-03 00:40:00,118.485,118.509,118.474,118.498,1100300003.0
2006-02-03 00:45:00,118.51,118.527,118.505,118.51,1099899988.0
2006-02-03 00:50:00,118.51,118.538,118.5,118.53,964600009.0
2006-02-03 00:55:00,118.535,118.576,118.522,118.569,902200002.0
2006-02-03 01:00:00,118.563,118.575,118.551,118.565,1067100008.0
2006-02-03 01:05:00,118.565,118.565,118.543,118.544,784900004.0
2006-02-03 01:10:00,118.55,118.557,118.544,118.55,867400023.0
2006-02-03 01:15:00,118.555,118.555,118.516,118.525,1326999999.0
2006-02-03 01:20:00,118.523,118.528,118.5,118.523,866700007.0
2006-02-03 01:25:00,118.522,118.542,118.517,118.525,1026099985.0
2006-02-03 01:30:00,118.514,118.521,118.504,118.517,962099997.0
2006-02-03 01:35:00,118.526,118.54,118.511,118.52,784599992.0
2006-02-03 01:40:00,118.532,118.565,118.52,118.53,1238100000.0
2006-02-03 01:45:00,118.533,118.558,118.533,118.558,696300003.0
2006-02-03 01:50:00,118.55,118.59,118.544,118.588,1275100018.0
2006-02-03 01:55:00,118.599,118.602,118.52,118.52,826499998.0
2006-02-03 02:00:00,118.521,118.523,118.47,118.47,1236099996.0
2006-02-03 02:05:00,118.475,118.511,118.475,118.511,1104300002.0
2006-02-03 02:10:00,118.507,118.537,118.495,118.495,1284499993.0
2006-02-03 02:15:00,118.504,118.522,118.504,118.51,1072300000.0
2006-02-03 02:20:00,118.505,118.505,118.44,118.453,1393799989.0
2006-02-03 02:25:00,118.457,118.499,118.449,118.488,1230499997.0
2006-02-03 02:30:00,118.492,118.492,118.428,118.445,1404299998.0
2006-02-03 02:35:00,118.438,118.462,118.433,118.458,989799989.0
2006-02-03 02:40:00,118.46,118.46,118.408,118.41,1069599993.0
2006-02-03 02:45:00,118.404,118.44,118.384,118.432,1395000001.0
2006-02-03 02:50:00,118.428,118.457,118.412,118.453,886399997.0
2006-02-03 02:55:00,118.466,118.491,118.45,118.479,1037499998.0
2006-02-03 03:00:00,118.475,118.491,118.461,118.468,917200004.0
2006-02-03 03:05:00,118.468,118.48,118.438,118.44,1321700004.0
2006-02-03 03:10:00,118.437,118.44,118.385,118.426,1241000007.0
2006-02-03 03:15:00,118.426,118.446,118.39,118.39,981399995.0
2006-02-03 03:20:00,118.371,118.371,118.317,118.347,1122300020.0
2006-02-03 03:25:00,118.349,118.363,118.339,118.349,1273799995.0
2006-02-03 03:30:00,118.355,118.413,118.355,118.399,1153999997.0
2006-02-03 03:35:00,118.392,118.404,118.375,118.403,988999988.0
2006-02-03 03:40:00,118.399,118.433,118.389,118.432,816899997.0
2006-02-03 03:45:00,118.428,118.435,118.409,118.416,962900013.0
2006-02-03 03:50:00,118.423,118.431,118.408,118.412,1078700002.0
2006-02-03 03:55:00,118.404,118.41,118.365,118.365,1119400004.0
2006-02-03 04:00:00,118.377,118.377,118.341,118.347,1202599998.0
2006-02-03 04:05:00,118.343,118.35,118.322,118.338,1231499994.0
2006-02-03 04:10:00,118.337,118.371,118.328,118.361,988600000.0
2006-02-03 04:15:00,118.366,118.373,118.335,118.363,1306199988.0
2006-02-03 04:20:00,118.36,118.365,118.358,118.365,993500001.0
2006-02-03 04:25:00,118.36,118.364,118.338,118.361,1070000004.0
2006-02-03 04:30:00,118.362,118.385,118.352,118.363,1053799996.0
2006-02-03 04:35:00,118.362,118.363,118.346,118.346,1249599999.0
2006-02-03 04:40:00,118.346,118.347,118.332,118.339,1194499997.0
2006-02-03 04:45:00,118.345,118.355,118.332,118.34,1291099994.0
2006-02-03 04:50:00,118.335,118.352,118.313,118.332,725999998.0
2006-02-03 04:55:00,118.33,118.33,118.315,118.328,940100004.0
2006-02-03 05:00:00,118.33,118.333,118.313,118.325,1100100006.0
2006-02-03 05:05:00,118.328,118.347,118.316,118.337,938100009.0
2006-02-03 05:10:00,118.333,118.353,118.322,118.35,912299994.0
2006-02-03 05:15:00,118.342,118.378,118.342,118.355,1305000000.0
2006-02-03 05:20:00,118.359,118.373,118.345,118.345,1643999987.0
2006-02-03 05:25:00,118.34,118.359,118.34,118.355,1283099999.0
2006-02-03 05:30:00,118.353,118.353,118.333,118.341,1637799995.0
2006-02-03 05:35:00,118.347,118.353,118.339,118.35,1063399994.0
2006-02-03 05:40:00,118.351,118.358,118.343,118.348,996599996.0
2006-02-03 05:45:00,118.355,118.362,118.345,118.358,844100006.0
2006-02-03 05:50:00,118.365,118.365,118.333,118.348,1340100005.0
2006-02-03 05:55:00,118.35,118.356,118.338,118.356,1220199996.0
2006-02-03 06:00:00,118.349,118.355,118.34,118.345,848100005.0
2006-02-03 06:05:00,118.346,118.356,118.337,118.356,950499992.0
2006-02-03 06:10:00,118.357,118.357,118.34,118.355,1309399988.0
2006-02-03 06:15:00,118.363,118.383,118.363,118.382,865300005.0
2006-02-03 06:20:00,118.376,118.402,118.375,118.402,1024099993.0
2006-02-03 06:25:00,118.407,118.426,118.403,118.426,1178000001.0
2006-02-03 06:30:00,118.43,118.436,118.419,118.422,1127900008.0
2006-02-03 06:35:00,118.428,118.46,118.426,118.433,1116699998.0
2006-02-03 06:40:00,118.433,118.433,118.405,118.41,814500004.0
2006-02-03 06:45:00,118.405,118.42,118.393,118.404,1355800003.0
2006-02-03 06:50:00,118.407,118.417,118.401,118.413,1373099993.0
2006-02-03 06:55:00,118.41,118.415,118.401,118.414,695200003.0
2006-02-03 07:00:00,118.4,118.402,118.365,118.38,1003399997.0
2006-02-03 07:05:00,118.383,118.411,118.377,118.402,1191600008.0
2006-02-03 07:10:00,118.401,118.425,118.401,118.422,976399997.0
2006-02-03 07:15:00,118.427,118.445,118.422,118.442,911800000.0
2006-02-03 07:20:00,118.444,118.464,118.427,118.458,1129900003.0
2006-02-03 07:25:00,118.459,118.472,118.437,118.452,1128800005.0
2006-02-03 07:30:00,118.45,118.472,118.45,118.464,1456999997.0
2006-02-03 07:35:00,118.454,118.472,118.454,118.465,1033999992.0
2006-02-03 07:40:00,118.465,118.482,118.45,118.472,864200000.0
2006-02-03 07:45:00,118.47,118.506,118.468,118.497,1110100017.0
2006-02-03 07:50:00,118.493,118.496,118.451,118.464,918100005.0
2006-02-03 07:55:00,118.468,118.473,118.416,118.431,1267099999.0
2006-02-03 08:00:00,118.423,118.442,118.415,118.428,978299996.0
2006-02-03 08:05:00,118.436,118.436,118.406,118.418,1268399999.0
2006-02-03 08:10:00,118.411,118.415,118.388,118.397,913600003.0
2006-02-03 08:15:00,118.405,118.43,118.405,118.418,946000008.0
2006-02-03 08:20:00,118.412,118.441,118.41,118.437,1397999995.0
2006-02-03 08:25:00,118.446,118.461,118.436,118.447,1007200002.0
2006-02-03 08:30:00,118.445,118.445,118.42,118.42,1062600004.0
2006-02-03 08:35:00,118.425,118.435,118.42,118.43,1063800003.0
2006-02-03 08:40:00,118.434,118.434,118.417,118.427,1020700001.0
2006-02-03 08:45:00,118.428,118.443,118.427,118.429,1117200010.0
2006-02-03 08:50:00,118.427,118.451,118.424,118.434,1000200004.0
2006-02-03 08:55:00,118.429,118.452,118.425,118.44,992200007.0
2006-02-03 09:00:00,118.446,118.466,118.443,118.46,963700009.0
2006-02-03 09:05:00,118.461,118.471,118.44,118.457,1022099987.0
2006-02-03 09:10:00,118.447,118.486,118.447,118.483,1104600002.0
2006-02-03 09:15:00,118.487,118.493,118.45,118.453,1290900010.0
2006-02-03 09:20:00,118.451,118.468,118.448,118.45,1189099999.0
2006-02-03 09:25:00,118.452,118.467,118.437,118.44,1180499993.0
2006-02-03 09:30:00,118.444,118.462,118.439,118.46,1105900005.0
2006-02-03 09:35:00,118.459,118.476,118.453,118.476,1268999999.0
2006-02-03 09:40:00,118.478,118.508,118.473,118.489,808399997.0
2006-02-03 09:45:00,118.493,118.547,118.49,118.52,1094099999.0
2006-02-03 09:50:00,118.515,118.522,118.494,118.494,1075300012.0
2006-02-03 09:55:00,118.495,118.509,118.474,118.482,1358300004.0
2006-02-03 10:00:00,118.476,118.476,118.399,118.405,1228500004.0
2006-02-03 10:05:00,118.418,118.426,118.384,118.391,1332399996.0
2006-02-03 10:10:00,118.394,118.409,118.382,118.4,1230099993.0
2006-02-03 10:15:00,118.396,118.436,118.393,118.406,1577799997.0
2006-02-03 10:20:00,118.413,118.425,118.407,118.415,524000000.0
2006-02-03 10:25:00,118.422,118.521,118.422,118.52,976800007.0
2006-02-03 10:30:00,118.521,118.521,118.483,118.489,1019900002.0
2006-02-03 10:35:00,118.488,118.504,118.472,118.495,1146599994.0
2006-02-03 10:40:00,118.487,118.515,118.482,118.503,1360600000.0
2006-02-03 10:45:00,118.505,118.513,118.488,118.494,797800007.0
2006-02-03 10:50:00,118.497,118.519,118.487,118.505,861199999.0
2006-02-03 10:55:00,118.507,118.527,118.497,118.518,1154500006.0
2006-02-03 11:00:00,118.523,118.538,118.5,118.529,970200002.0
2006-02-03 11:05:00,118.53,118.539,118.497,118.501,1129999988.0
2006-02-03 11:10:00,118.493,118.493,118.46,118.475,1168400005.0
2006-02-03 11:15:00,118.47,118.477,118.462,118.465,1252100002.0
2006-02-03 11:20:00,118.47,118.486,118.457,118.472,1046600002.0
2006-02-03 11:25:00,118.469,118.483,118.462,118.464,1092300007.0
2006-02-03 11:30:00,118.468,118.473,118.453,118.466,1041699994.0
2006-02-03 11:35:00,118.468,118.478,118.459,118.467,678299998.0
2006-02-03 11:40:00,118.462,118.482,118.452,118.465,954099990.0
2006-02-03 11:45:00,118.473,118.54,118.465,118.528,1022100003.0
2006-02-03 11:50:00,118.53,118.539,118.482,118.493,1290800007.0
2006-02-03 11:55:00,118.49,118.567,118.481,118.56,1156999999.0
2006-02-03 12:00:00,118.559,118.571,118.546,118.558,1088600000.0
2006-02-03 12:05:00,118.56,118.571,118.543,118.558,1484399995.0
2006-02-03 12:10:00,118.557,118.561,118.529,118.536,1038399996.0
2006-02-03 12:15:00,118.543,118.543,118.507,118.531,937300001.0
2006-02-03 12:20:00,118.529,118.543,118.514,118.536,950200007.0
2006-02-03 12:25:00,118.528,118.535,118.485,118.509,857700009.0
2006-02-03 12:30:00,118.507,118.524,118.5,118.521,1095499999.0
2006-02-03 12:35:00,118.524,118.531,118.512,118.522,780199996.0
2006-02-03 12:40:00,118.523,118.523,118.493,118.493,602800003.0
2006-02-03 12:45:00,118.503,118.509,118.46,118.46,1629000016.0
2006-02-03 12:50:00,118.46,118.541,118.46,118.515,824500005.0
2006-02-03 12:55:00,118.509,118.51,118.478,118.494,1279599995.0
2006-02-03 13:00:00,118.498,118.503,118.479,118.5,881400005.0
2006-02-03 13:05:00,118.503,118.533,118.502,118.524,962699992.0
2006-02-03 13:10:00,118.538,118.563,118.534,118.555,922600003.0
2006-02-03 13:15:00,118.555,118.578,118.554,118.568,738799998.0
2006-02-03 13:20:00,118.569,118.583,118.558,118.565,1213999991.0
2006-02-03 13:25:00,118.563,118.666,118.553,118.664,1220800005.0
2006-02-03 13:30:00,118.664,118.664,118.631,118.646,1435399998.0
2006-02-03 13:35:00,118.645,118.653,118.617,118.625,1152000004.0
2006-02-03 13:40:00,118.623,118.652,118.609,118.636,963100007.0
2006-02-03 13:45:00,118.633,118.654,118.623,118.635,1270099985.0
2006-02-03 13:50:00,118.645,118.652,118.599,118.613,1013800006.0
2006-02-03 13:55:00,118.613,118.623,118.593,118.594,1239599994.0
2006-02-03 14:00:00,118.603,118.622,118.577,118.605,1356399991.0
2006-02-03 14:05:00,118.612,118.619,118.551,118.551,1020300005.0
2006-02-03 14:10:00,118.557,118.589,118.549,118.585,1077500000.0
2006-02-03 14:15:00,118.593,118.593,118.552,118.558,1406200007.0
2006-02-03 14:20:00,118.553,118.565,118.535,118.547,1410499997.0
2006-02-03 14:25:00,118.545,118.551,118.53,118.537,1073800000.0
2006-02-03 14:30:00,118.53,118.551,118.53,118.536,1156099993.0
2006-02-03 14:35:00,118.53,118.558,118.509,118.553,1108699995.0
2006-02-03 14:40:00,118.555,118.566,118.541,118.55,958100009.0
2006-02-03 14:45:00,118.555,118.571,118.544,118.567,1280399997.0
2006-02-03 14:50:00,118.557,118.559,118.542,118.553,725299989.0
2006-02-03 14:55:00,118.557,118.564,118.544,118.55,1376799997.0
2006-02-03 15:00:00,118.544,118.544,118.498,118.519,809699997.0
2006-02-03 15:05:00,118.53,118.543,118.523,118.543,924200004.0
2006-02-03 15:10:00,118.54,118.582,118.534,118.582,1264200006.0
2006-02-03 15:15:00,118.577,118.594,118.571,118.571,1049500006.0
2006-02-03 15:20:00,118.573,118.602,118.554,118.593,1495499997.0
2006-02-03 15:25:00,118.598,118.621,118.552,118.586,1059100005.0
2006-02-03 15:30:00,118.6,118.752,118.498,118.752,1091999996.0
2006-02-03 15:35:00,118.81,118.957,118.81,118.898,1003800001.0
2006-02-03 15:40:00,118.878,118.919,118.824,118.824,1261999994.0
2006-02-03 15:45:00,118.825,118.887,118.771,118.886,1461399993.0
2006-02-03 15:50:00,118.89,118.911,118.791,118.906,1176499996.0
2006-02-03 15:55:00,118.906,119.089,118.865,119.039,1147900010.0
2006-02-03 16:00:00,119.035,119.169,118.973,119.042,1214599992.0
2006-02-03 16:05:00,119.068,119.216,119.068,119.175,1305999986.0
2006-02-03 16:10:00,119.184,119.31,119.168,119.295,1286200013.0
2006-02-03 16:15:00,119.303,119.367,119.301,119.353,1073800011.0
2006-02-03 16:20:00,119.358,119.359,119.277,119.278,1254799999.0
2006-02-03 16:25:00,119.29,119.358,119.275,119.356,1043600001.0
2006-02-03 16:30:00,119.357,119.374,119.288,119.309,935799999.0
2006-02-03 16:35:00,119.317,119.344,119.279,119.279,1230300001.0
2006-02-03 16:40:00,119.272,119.279,119.207,119.22,1450000017.0
2006-02-03 16:45:00,119.23,119.25,119.157,119.229,1027000000.0
2006-02-03 16:50:00,119.213,119.243,119.178,119.222,1160199989.0
2006-02-03 16:55:00,119.211,119.314,119.174,119.282,912900000.0
2006-02-03 17:00:00,119.276,119.281,119.161,119.206,1284599999.0
2006-02-03 17:05:00,119.198,119.21,119.077,119.077,1037099997.0
2006-02-03 17:10:00,119.091,119.175,119.091,119.164,1269699996.0
2006-02-03 17:15:00,119.168,119.185,119.087,119.087,1284000007.0
2006-02-03 17:20:00,119.099,119.112,118.995,119.048,1256599994.0
2006-02-03 17:25:00,119.053,119.119,119.022,119.115,994099992.0
2006-02-03 17:30:00,119.113,119.2,119.074,119.162,1343900017.0
2006-02-03 17:35:00,119.147,119.147,119.093,119.097,1162400007.0
2006-02-03 17:40:00,119.09,119.134,119.085,119.134,1044099994.0
2006-02-03 17:45:00,119.144,119.186,119.142,119.147,1081400001.0
2006-02-03 17:50:00,119.15,119.185,119.142,119.157,1501700003.0
2006-02-03 17:55:00,119.135,119.139,119.067,119.118,1305500000.0
2006-02-03 18:00:00,119.119,119.162,118.93,118.96,6826999950.0
2006-02-03 18:05:00,118.98,118.99,118.96,118.99,6688399952.0
2006-02-03 18:10:00,118.98,119.094,118.98,119.04,6839699973.0
2006-02-03 18:15:00,119.06,119.1,119.04,119.06,8246499995.0
2006-02-03 18:20:00,119.07,119.08,119.0,119.01,8246499995.0
2006-02-03 18:25:00,119.0,119.078,118.99,119.0,8502899963.0
2006-02-03 18:30:00,119.054,119.059,118.99,119.0,7607100022.0
2006-02-03 18:35:00,119.01,119.01,118.891,118.909,7102100025.0
2006-02-03 18:40:00,118.915,118.931,118.884,118.887,6943199981.0
2006-02-03 18:45:00,118.885,118.899,118.827,118.843,5814699987.0
2006-02-03 18:50:00,118.854,118.905,118.851,118.855,9288499963.0
2006-02-03 18:55:00,118.855,118.944,118.855,118.933,6053000018.0
2006-02-03 19:00:00,118.935,118.973,118.923,118.973,4842400014.0
2006-02-03 19:05:00,118.972,119.06,118.955,118.984,5574699998.0
2006-02-03 19:10:00,118.982,119.062,118.982,119.044,3636100002.0
2006-02-03 19:15:00,119.046,119.086,119.046,119.053,5732600015.0
2006-02-03 19:20:00,119.052,119.074,118.996,118.999,6649999975.0
2006-02-03 19:25:00,118.996,119.06,118.993,119.0,6854100027.0
2006-02-03 19:30:00,118.997,119.015,118.982,119.002,6523099999.0
2006-02-03 19:35:00,119.0,119.005,118.987,118.999,4113200000.0
2006-02-03 19:40:00,118.999,119.027,118.991,119.024,4299000009.0
2006-02-03 19:45:00,119.024,119.042,119.014,119.032,4370400010.0
2006-02-03 19:50:00,119.029,119.079,119.016,119.075,5383599982.0
2006-02-03 19:55:00,119.065,119.073,119.043,119.073,4333600003.0
2006-02-03 20:00:00,119.075,119.078,119.053,119.056,3605400012.0
2006-02-03 20:05:00,119.055,119.066,119.048,119.059,5440599999.0
2006-02-03 20:10:00,119.061,119.071,118.99,119.065,5594599978.0
2006-02-03 20:15:00,119.069,119.091,119.065,119.085,4378599995.0
2006-02-03 20:20:00,119.078,119.085,119.07,119.075,5695199997.0
2006-02-03 20:25:00,119.085,119.093,118.91,118.92,7411399996.0
2006-02-03 20:30:00,118.93,119.063,118.91,119.047,7448200010.0
2006-02-03 20:35:00,119.045,119.053,119.03,119.045,3534999986.0
2006-02-03 20:40:00,119.043,119.043,118.961,118.974,7380000027.0
2006-02-03 20:45:00,118.978,118.995,118.973,118.982,6838200003.0
2006-02-03 20:50:00,118.979,118.996,118.967,118.992,4475000003.0
2006-02-03 20:55:00,118.992,119.002,118.91,118.99,6329200002.0
2006-02-03 21:00:00,118.96,119.002,118.96,118.978,5000499992.0
2006-02-03 21:05:00,118.979,119.008,118.972,119.005,3699200001.0
2006-02-03 21:10:00,119.005,119.005,118.987,118.99,3272499996.0
2006-02-03 21:15:00,118.99,118.996,118.971,118.978,7081799994.0
2006-02-03 21:20:00,118.975,118.996,118.969,118.982,6756200010.0
2006-02-03 21:25:00,118.981,118.981,118.91,118.918,5024599994.0
2006-02-03 21:30:00,118.92,118.941,118.907,118.937,3046300032.0
2006-02-03 21:35:00,118.944,118.971,118.921,118.947,2125000020.0
2006-02-03 21:40:00,118.945,118.993,118.938,118.98,5123700030.0
2006-02-03 21:45:00,118.983,119.012,118.887,118.906,3591699992.0
2006-02-03 21:50:00,118.911,118.942,118.9,118.925,1700199999.0
2006-02-03 21:55:00,118.922,118.96,118.899,118.95,1833800012.0
2006-02-03 22:00:00,118.954,118.986,118.928,118.935,4142100020.0
2006-02-03 22:05:00,118.935,118.935,118.904,118.905,1423899993.0
2006-02-03 22:10:00,118.906,118.914,118.896,118.902,1949800001.0
2006-02-03 22:15:00,118.905,118.915,118.9,118.91,1917600006.0
2006-02-03 22:20:00,118.911,118.914,118.893,118.895,762099995.0
2006-02-03 22:25:00,118.899,118.92,118.889,118.905,2025400002.0
2006-02-03 22:30:00,118.907,118.911,118.868,118.868,2240900001.0
2006-02-03 22:35:00,118.867,118.872,118.842,118.867,1947300002.0
2006-02-03 22:40:00,118.874,118.893,118.863,118.865,1582199994.0
2006-02-03 22:45:00,118.87,118.878,118.85,118.878,1655500004.0
2006-02-03 22:50:00,118.879,118.906,118.877,118.89,1594000006.0
2006-02-03 22:55:00,118.895,118.895,118.83,118.835,1664299990.0
2006-02-03 23:00:00,118.835,118.859,118.832,118.832,1054300001.0
2006-02-03 23:05:00,118.835,118.849,118.818,118.818,785799997.0
2006-02-03 23:10:00,118.815,118.841,118.805,118.835,1175000001.0
2006-02-03 23:15:00,118.835,118.866,118.831,118.836,975299998.0
2006-02-03 23:20:00,118.835,118.852,118.835,118.847,1142999996.0
2006-02-03 23:25:00,118.855,118.856,118.845,118.846,1297500003.0
2006-02-03 23:30:00,118.849,118.872,118.848,118.863,929399997.0
2006-02-03 23:35:00,118.867,118.893,118.863,118.893,906500002.0
2006-02-03 23:40:00,118.894,118.909,118.887,118.892,903400005.0
2006-02-03 23:45:00,118.904,118.919,118.893,118.895,1276399997.0
2006-02-03 23:50:00,118.891,118.911,118.874,118.9,864799994.0
2006-02-03 23:55:00,118.896,118.914,118.865,118.885,919400015.0
2006-02-06 00:00:00,118.775,118.789,118.75,118.769,1072200000.0
2006-02-06 00:05:00,118.805,118.851,118.688,118.705,984200004.0
2006-02-06 00:10:00,118.705,118.717,118.695,118.7,1023599999.0
2006-02-06 00:15:00,118.705,118.707,118.692,118.693,1352399991.0
2006-02-06 00:20:00,118.702,118.714,118.695,118.7,1317199999.0
2006-02-06 00:25:00,118.7,118.753,118.695,118.753,623099998.0
2006-02-06 00:30:00,118.757,118.805,118.757,118.805,911599992.0
2006-02-06 00:35:00,118.805,118.841,118.779,118.839,1238500017.0
2006-02-06 00:40:00,118.843,118.889,118.843,118.867,1456300004.0
2006-02-06 00:45:00,118.873,118.914,118.855,118.91,821000003.0
2006-02-06 00:50:00,118.906,118.909,118.871,118.882,976799995.0
2006-02-06 00:55:00,118.882,118.89,118.84,118.845,883699994.0
2006-02-06 01:00:00,118.842,118.874,118.842,118.854,969099995.0
2006-02-06 01:05:00,118.837,118.838,118.813,118.825,1007300011.0
2006-02-06 01:10:00,118.832,118.841,118.813,118.815,1039600000.0
2006-02-06 01:15:00,118.812,118.812,118.779,118.793,1367299998.0
2006-02-06 01:20:00,118.793,118.793,118.761,118.771,1124500002.0
2006-02-06 01:25:00,118.762,118.765,118.74,118.761,996200005.0
2006-02-06 01:30:00,118.752,118.784,118.748,118.76,1104199991.0
2006-02-06 01:35:00,118.765,118.773,118.757,118.767,893799994.0
2006-02-06 01:40:00,118.773,118.794,118.765,118.789,981900008.0
2006-02-06 01:45:00,118.796,118.821,118.796,118.818,854400000.0
2006-02-06 01:50:00,118.809,118.848,118.802,118.848,977499997.0
2006-02-06 01:55:00,118.855,118.869,118.839,118.858,1449400010.0
2006-02-06 02:00:00,118.858,118.858,118.75,118.75,1264899998.0
2006-02-06 02:05:00,118.749,118.786,118.747,118.767,1017900007.0
2006-02-06 02:10:00,118.756,118.757,118.687,118.716,1540600001.0
2006-02-06 02:15:00,118.707,118.742,118.701,118.722,1080400004.0
2006-02-06 02:20:00,118.716,118.716,118.684,118.698,1033200006.0
2006-02-06 02:25:00,118.7,118.714,118.687,118.708,691800010.0
2006-02-06 02:30:00,118.712,118.712,118.682,118.705,1178300013.0
2006-02-06 02:35:00,118.699,118.706,118.594,118.594,1404400002.0
2006-02-06 02:40:00,118.598,118.664,118.598,118.664,1164099991.0
2006-02-06 02:45:00,118.66,118.686,118.655,118.682,1308500003.0
2006-02-06 02:50:00,118.678,118.727,118.675,118.72,1078200000.0
2006-02-06 02:55:00,118.72,118.745,118.701,118.701,971699993.0
2006-02-06 03:00:00,118.695,118.697,118.603,118.617,956400002.0
2006-02-06 03:05:00,118.62,118.67,118.618,118.67,1301300000.0
2006-02-06 03:10:00,118.666,118.718,118.665,118.704,1690799988.0
2006-02-06 03:15:00,118.717,118.733,118.701,118.709,767500004.0
2006-02-06 03:20:00,118.708,118.715,118.7,118.705,1266299988.0
2006-02-06 03:25:00,118.704,118.704,118.615,118.631,1163600013.0
2006-02-06 03:30:00,118.626,118.654,118.626,118.632,1335700005.0
2006-02-06 03:35:00,118.626,118.637,118.61,118.625,1166600007.0
2006-02-06 03:40:00,118.624,118.638,118.609,118.635,1126000004.0
2006-02-06 03:45:00,118.633,118.641,118.617,118.618,1114399998.0
2006-02-06 03:50:00,118.63,118.643,118.618,118.635,925100002.0
2006-02-06 03:55:00,118.635,118.66,118.632,118.645,954299997.0
2006-02-06 04:00:00,118.647,118.67,118.628,118.637,624200002.0
2006-02-06 04:05:00,118.634,118.675,118.623,118.655,1511899991.0
2006-02-06 04:10:00,118.656,118.667,118.634,118.647,1063099997.0
2006-02-06 04:15:00,118.645,118.656,118.627,118.644,1009500009.0
2006-02-06 04:20:00,118.639,118.651,118.634,118.649,934000004.0
2006-02-06 04:25:00,118.645,118.653,118.638,118.645,1018699992.0
2006-02-06 04:30:00,118.642,118.686,118.642,118.665,1269799998.0
2006-02-06 04:35:00,118.662,118.666,118.64,118.66,1226400002.0
2006-02-06 04:40:00,118.662,118.692,118.653,118.656,754199992.0
2006-02-06 04:45:00,118.66,118.678,118.646,118.67,1375899994.0
2006-02-06 04:50:00,118.663,118.69,118.642,118.65,1147299997.0
2006-02-06 04:55:00,118.638,118.646,118.579,118.579,1011600002.0
2006-02-06 05:00:00,118.574,118.574,118.546,118.57,1108400001.0
2006-02-06 05:05:00,118.577,118.594,118.566,118.587,1247099996.0
2006-02-06 05:10:00,118.58,118.598,118.564,118.587,966699998.0
2006-02-06 05:15:00,118.579,118.592,118.557,118.557,1185700001.0
2006-02-06 05:20:00,118.569,118.592,118.545,118.545,1410200003.0
2006-02-06 05:25:00,118.542,118.559,118.524,118.553,964000004.0
2006-02-06 05:30:00,118.559,118.591,118.557,118.573,1516500008.0
2006-02-06 05:35:00,118.576,118.6,118.569,118.6,852599996.0
2006-02-06 05:40:00,118.608,118.649,118.606,118.646,1421199997.0
2006-02-06 05:45:00,118.657,118.676,118.629,118.633,1112499997.0
2006-02-06 05:50:00,118.641,118.641,118.573,118.584,1388000005.0
2006-02-06 05:55:00,118.584,118.601,118.571,118.596,1123700010.0
2006-02-06 06:00:00,118.591,118.615,118.591,118.615,961699994.0
2006-02-06 06:05:00,118.63,118.646,118.626,118.627,1150199999.0
2006-02-06 06:10:00,118.625,118.636,118.608,118.61,1322800004.0
2006-02-06 06:15:00,118.608,118.623,118.601,118.622,762699998.0
2006-02-06 06:20:00,118.618,118.625,118.607,118.618,1330100005.0
2006-02-06 06:25:00,118.613,118.634,118.603,118.628,1310700010.0
2006-02-06 06:30:00,118.63,118.635,118.601,118.601,1195600000.0
2006-02-06 06:35:00,118.602,118.603,118.586,118.588,718400002.0
2006-02-06 06:40:00,118.595,118.595,118.549,118.558,1029500006.0
2006-02-06 06:45:00,118.555,118.567,118.547,118.552,1111099997.0
2006-02-06 06:50:00,118.557,118.589,118.55,118.585,1290100010.0
2006-02-06 06:55:00,118.582,118.591,118.547,118.571,902799997.0
2006-02-06 07:00:00,118.573,118.594,118.564,118.589,1330800006.0
2006-02-06 07:05:00,118.59,118.626,118.581,118.626,826999997.0
2006-02-06 07:10:00,118.626,118.633,118.6,118.621,893299997.0
2006-02-06 07:15:00,118.625,118.625,118.581,118.592,801499994.0
2006-02-06 07:20:00,118.597,118.612,118.587,118.608,1151200001.0
2006-02-06 07:25:00,118.606,118.624,118.597,118.612,1067200010.0
2006-02-06 07:30:00,118.614,118.642,118.614,118.628,1132500005.0
2006-02-06 07:35:00,118.62,118.632,118.536,118.545,1038100005.0
2006-02-06 07:40:00,118.54,118.54,118.502,118.511,978199998.0
2006-02-06 07:45:00,118.51,118.525,118.506,118.518,1037200000.0
2006-02-06 07:50:00,118.51,118.515,118.484,118.502,1156400013.0
2006-02-06 07:55:00,118.509,118.511,118.479,118.485,1376699998.0
2006-02-06 08:00:00,118.487,118.563,118.481,118.559,1200299997.0
2006-02-06 08:05:00,118.57,118.625,118.558,118.61,1323500009.0
2006-02-06 08:10:00,118.601,118.637,118.584,118.626,1290500002.0
2006-02-06 08:15:00,118.628,118.662,118.615,118.66,1346600002.0
2006-02-06 08:20:00,118.651,118.695,118.644,118.692,1113599990.0
2006-02-06 08:25:00,118.696,118.696,118.644,118.663,1358299998.0
2006-02-06 08:30:00,118.665,118.712,118.664,118.686,1284099999.0
2006-02-06 08:35:00,118.695,118.699,118.664,118.664,737000000.0
2006-02-06 08:40:00,118.666,118.675,118.615,118.638,1301100001.0
2006-02-06 08:45:00,118.64,118.694,118.638,118.687,918300012.0
2006-02-06 08:50:00,118.687,118.707,118.681,118.684,1110600005.0
2006-02-06 08:55:00,118.662,118.669,118.649,118.658,861800004.0
2006-02-06 09:00:00,118.66,118.667,118.612,118.617,1021300005.0
2006-02-06 09:05:00,118.617,118.623,118.57,118.577,1135300006.0
2006-02-06 09:10:00,118.565,118.62,118.56,118.616,1718799998.0
2006-02-06 09:15:00,118.616,118.616,118.533,118.545,1009000002.0
2006-02-06 09:20:00,118.537,118.547,118.519,118.544,1178700006.0
2006-02-06 09:25:00,118.548,118.601,118.545,118.601,1032700002.0
2006-02-06 09:30:00,118.597,118.615,118.571,118.594,912199999.0
2006-02-06 09:35:00,118.581,118.591,118.563,118.563,1483099993.0
2006-02-06 09:40:00,118.567,118.617,118.561,118.606,1468299996.0
2006-02-06 09:45:00,118.611,118.639,118.6,118.622,1172500001.0
2006-02-06 09:50:00,118.618,118.627,118.605,118.616,858400003.0
2006-02-06 09:55:00,118.625,118.685,118.62,118.68,1331900006.0
2006-02-06 10:00:00,118.674,118.674,118.592,118.592,987899999.0
2006-02-06 10:05:00,118.6,118.627,118.583,118.626,964299997.0
2006-02-06 10:10:00,118.63,118.644,118.616,118.628,1390100007.0
2006-02-06 10:15:00,118.623,118.626,118.578,118.594,1557799994.0
2006-02-06 10:20:00,118.599,118.623,118.583,118.588,1007200007.0
2006-02-06 10:25:00,118.593,118.618,118.561,118.561,1108500011.0
2006-02-06 10:30:00,118.565,118.636,118.558,118.636,1286600011.0
2006-02-06 10:35:00,118.636,118.636,118.607,118.613,916000006.0
2006-02-06 10:40:00,118.602,118.618,118.593,118.605,1366200005.0
2006-02-06 10:45:00,118.612,118.635,118.611,118.634,589300008.0
2006-02-06 10:50:00,118.633,118.642,118.605,118.627,1057999996.0
2006-02-06 10:55:00,118.634,118.737,118.634,118.726,1159299995.0
2006-02-06 11:00:00,118.736,118.766,118.713,118.724,1256400003.0
2006-02-06 11:05:00,118.721,118.74,118.709,118.712,1387899994.0
2006-02-06 11:10:00,118.712,118.725,118.698,118.723,1170499999.0
2006-02-06 11:15:00,118.715,118.719,118.683,118.691,998499991.0
2006-02-06 11:20:00,118.697,118.698,118.65,118.65,1024699989.0
2006-02-06 11:25:00,118.647,118.681,118.647,118.65,818600011.0
2006-02-06 11:30:00,118.649,118.655,118.62,118.651,1315899999.0
2006-02-06 11:35:00,118.657,118.692,118.645,118.654,681699992.0
2006-02-06 11:40:00,118.647,118.655,118.631,118.638,1118300004.0
2006-02-06 11:45:00,118.646,118.66,118.63,118.65,1105300006.0
2006-02-06 11:50:00,118.652,118.664,118.641,118.662,1201799997.0
2006-02-06 11:55:00,118.665,118.697,118.665,118.68,815999997.0
2006-02-06 12:00:00,118.685,118.714,118.684,118.707,1339800004.0
2006-02-06 12:05:00,118.71,118.733,118.71,118.719,1183899992.0
2006-02-06 12:10:00,118.725,118.728,118.709,118.713,1214200004.0
2006-02-06 12:15:00,118.718,118.722,118.678,118.685,917300001.0
2006-02-06 12:20:00,118.681,118.683,118.663,118.681,946499993.0
2006-02-06 12:25:00,118.678,118.685,118.643,118.645,1118899999.0
2006-02-06 12:30:00,118.642,118.667,118.639,118.666,1079299999.0
2006-02-06 12:35:00,118.672,118.683,118.647,118.65,1075499998.0
2006-02-06 12:40:00,118.652,118.652,118.621,118.621,807300001.0
2006-02-06 12:45:00,118.637,118.66,118.631,118.641,1410600006.0
2006-02-06 12:50:00,118.635,118.677,118.635,118.662,1028300002.0
2006-02-06 12:55:00,118.661,118.723,118.643,118.723,1247700001.0
2006-02-06 13:00:00,118.72,118.726,118.7,118.711,1312200003.0
2006-02-06 13:05:00,118.703,118.709,118.684,118.695,569400002.0
2006-02-06 13:10:00,118.696,118.74,118.691,118.722,1111999993.0
2006-02-06 13:15:00,118.72,118.75,118.72,118.723,1071800006.0
2006-02-06 13:20:00,118.72,118.764,118.711,118.76,1385100005.0
2006-02-06 13:25:00,118.768,118.782,118.747,118.776,1043999996.0
2006-02-06 13:30:00,118.776,118.783,118.765,118.774,1478700000.0
2006-02-06 13:35:00,118.772,118.806,118.77,118.801,1024500010.0
2006-02-06 13:40:00,118.81,118.868,118.791,118.86,1249899987.0
2006-02-06 13:45:00,118.857,118.873,118.842,118.869,1073200002.0
2006-02-06 13:50:00,118.88,118.89,118.851,118.877,1217900002.0
2006-02-06 13:55:00,118.871,118.88,118.852,118.859,1003300007.0
2006-02-06 14:00:00,118.857,118.86,118.842,118.843,1188300007.0
2006-02-06 14:05:00,118.842,118.871,118.839,118.865,795499990.0
2006-02-06 14:10:00,118.874,118.874,118.846,118.846,1021900002.0
2006-02-06 14:15:00,118.847,118.856,118.831,118.848,1216700000.0
2006-02-06 14:20:00,118.843,118.855,118.833,118.835,1185200004.0
2006-02-06 14:25:00,118.84,118.844,118.799,118.842,1259200007.0
2006-02-06 14:30:00,118.837,118.872,118.835,118.865,1052799994.0
2006-02-06 14:35:00,118.869,118.871,118.854,118.858,753699999.0
2006-02-06 14:40:00,118.855,118.863,118.842,118.845,948900004.0
2006-02-06 14:45:00,118.844,118.849,118.786,118.79,807100001.0
2006-02-06 14:50:00,118.782,118.79,118.757,118.763,1240600010.0
2006-02-06 14:55:00,118.773,118.773,118.738,118.738,745500002.0
2006-02-06 15:00:00,118.727,118.731,118.7,118.717,1020500009.0
2006-02-06 15:05:00,118.725,118.725,118.697,118.707,1046299999.0
2006-02-06 15:10:00,118.707,118.743,118.707,118.742,1011000003.0
2006-02-06 15:15:00,118.74,118.781,118.739,118.778,1417500000.0
2006-02-06 15:20:00,118.794,118.868,118.794,118.86,1441099993.0
2006-02-06 15:25:00,118.867,118.889,118.844,118.848,812699998.0
2006-02-06 15:30:00,118.858,118.862,118.834,118.837,1020199985.0
2006-02-06 15:35:00,118.837,118.845,118.768,118.772,1006099989.0
2006-02-06 15:40:00,118.774,118.783,118.757,118.768,930999996.0
2006-02-06 15:45:00,118.773,118.778,118.717,118.725,1098700011.0
2006-02-06 15:50:00,118.728,118.766,118.728,118.766,1266000013.0
2006-02-06 15:55:00,118.777,118.795,118.775,118.787,975800006.0
2006-02-06 16:00:00,118.789,118.85,118.784,118.821,1068100002.0
2006-02-06 16:05:00,118.819,118.825,118.792,118.795,751199998.0
2006-02-06 16:10:00,118.803,118.803,118.756,118.761,1205300005.0
2006-02-06 16:15:00,118.761,118.786,118.754,118.777,1340499993.0
2006-02-06 16:20:00,118.791,118.844,118.791,118.84,1256000009.0
2006-02-06 16:25:00,118.843,118.854,118.825,118.848,1042199989.0
2006-02-06 16:30:00,118.84,118.851,118.815,118.848,1031100005.0
2006-02-06 16:35:00,118.854,118.87,118.816,118.83,1155799996.0
2006-02-06 16:40:00,118.839,118.863,118.836,118.84,737699985.0
2006-02-06 16:45:00,118.833,118.918,118.827,118.91,1157599991.0
2006-02-06 16:50:00,118.912,118.922,118.872,118.88,882499998.0
2006-02-06 16:55:00,118.868,118.947,118.868,118.938,1453400010.0
2006-02-06 17:00:00,118.929,119.014,118.905,118.979,1437600004.0
2006-02-06 17:05:00,118.965,118.983,118.936,118.941,1030300010.0
2006-02-06 17:10:00,118.946,118.958,118.828,118.848,1282799997.0
2006-02-06 17:15:00,118.838,118.885,118.837,118.868,1189499990.0
2006-02-06 17:20:00,118.878,118.9,118.861,118.867,1108099997.0
2006-02-06 17:25:00,118.876,118.88,118.805,118.817,1099800000.0
2006-02-06 17:30:00,118.817,118.821,118.801,118.805,932300000.0
2006-02-06 17:35:00,118.808,118.855,118.803,118.824,1108700004.0
2006-02-06 17:40:00,118.81,118.839,118.81,118.835,1350599991.0
2006-02-06 17:45:00,118.831,118.84,118.792,118.803,1218299994.0
2006-02-06 17:50:00,118.807,118.823,118.797,118.815,1062400003.0
2006-02-06 17:55:00,118.805,118.826,118.786,118.792,1064200003.0
2006-02-06 18:00:00,118.789,119.0,118.789,118.98,8770900051.0
2006-02-06 18:05:00,118.97,119.0,118.97,118.98,6422400042.0
2006-02-06 18:10:00,118.99,119.07,118.794,119.07,10316800006.0
2006-02-06 18:15:00,119.06,119.07,118.805,119.03,9793199957.0
2006-02-06 18:20:00,119.04,119.06,119.01,119.05,9421500020.0
2006-02-06 18:25:00,119.06,119.07,118.886,119.01,7449800014.0
2006-02-06 18:30:00,118.872,119.01,118.862,119.01,8036899986.0
2006-02-06 18:35:00,119.0,119.03,118.852,118.88,6333300001.0
2006-02-06 18:40:00,118.888,118.951,118.888,118.913,6779699993.0
2006-02-06 18:45:00,118.913,118.917,118.891,118.91,5483700004.0
2006-02-06 18:50:00,118.913,118.925,118.881,118.912,8898599972.0
2006-02-06 18:55:00,118.909,118.94,118.905,118.928,6064599980.0
2006-02-06 19:00:00,118.929,118.996,118.927,118.992,4483899988.0
2006-02-06 19:05:00,118.983,119.003,118.968,118.979,6570799984.0
2006-02-06 19:10:00,118.978,119.068,118.974,119.068,3690199997.0
2006-02-06 19:15:00,119.069,119.076,119.024,119.024,6354800005.0
2006-02-06 19:20:00,119.021,119.09,119.017,119.038,5852699997.0
2006-02-06 19:25:00,119.036,119.06,119.017,119.021,7940399989.0
2006-02-06 19:30:00,119.014,119.014,118.977,119.003,6025499987.0
2006-02-06 19:35:00,119.006,119.026,118.955,118.963,4306999998.0
2006-02-06 19:40:00,118.956,118.972,118.918,118.972,4545200030.0
2006-02-06 19:45:00,118.977,118.993,118.946,118.957,4565899991.0
2006-02-06 19:50:00,118.95,118.95,118.932,118.932,4913600004.0
2006-02-06 19:55:00,118.93,118.947,118.921,118.935,4606400004.0
2006-02-06 20:00:00,118.935,118.939,118.901,118.933,3319900023.0
2006-02-06 20:05:00,118.93,118.965,118.93,118.96,5608700002.0
2006-02-06 20:10:00,118.965,119.057,118.958,119.054,5183900007.0
2006-02-06 20:15:00,119.052,119.052,119.01,119.028,4181299995.0
2006-02-06 20:20:00,119.025,119.089,119.025,119.069,5140799988.0
2006-02-06 20:25:00,119.073,119.073,118.96,118.96,3728000004.0
2006-02-06 20:30:00,119.075,119.083,119.07,119.083,1129800003.0
2006-02-06 20:35:00,119.084,119.087,119.039,119.068,3694999989.0
2006-02-06 20:40:00,118.94,119.085,118.94,119.066,6489500023.0
2006-02-06 20:45:00,119.067,119.083,119.051,119.061,7053700014.0
2006-02-06 20:50:00,119.06,119.09,119.06,119.08,4725700010.0
2006-02-06 20:55:00,119.079,119.084,118.97,119.01,6726900008.0
2006-02-06 21:00:00,119.0,119.056,119.0,119.039,5070599997.0
2006-02-06 21:05:00,119.04,119.041,119.01,119.015,4019699993.0
2006-02-06 21:10:00,119.018,119.019,118.997,119.001,3391299988.0
2006-02-06 21:15:00,119.0,119.015,118.992,119.008,6810900009.0
2006-02-06 21:20:00,119.008,119.013,118.952,118.96,6630099986.0
2006-02-06 21:25:00,118.96,118.968,118.928,118.948,4691899994.0
2006-02-06 21:30:00,118.95,118.968,118.947,118.95,3016500002.0
2006-02-06 21:35:00,118.955,118.955,118.947,118.955,1909899991.0
2006-02-06 21:40:00,118.953,119.002,118.935,118.995,4060000019.0
2006-02-06 21:45:00,118.992,118.999,118.966,118.992,3309599993.0
2006-02-06 21:50:00,118.992,119.004,118.988,119.004,1872499996.0
2006-02-06 21:55:00,119.005,119.013,118.981,119.0,1821699998.0
2006-02-06 22:00:00,119.0,119.015,118.964,118.972,4121900015.0
2006-02-06 22:05:00,118.97,118.983,118.962,118.983,1216100001.0
2006-02-06 22:10:00,118.992,119.035,118.99,119.016,1565999995.0
2006-02-06 22:15:00,119.02,119.027,119.012,119.02,2214700008.0
2006-02-06 22:20:00,119.02,119.03,119.01,119.013,1137200002.0
2006-02-06 22:25:00,119.02,119.02,118.976,118.985,1960799979.0
2006-02-06 22:30:00,118.998,119.033,118.994,119.015,2318199983.0
2006-02-06 22:35:00,119.02,119.025,119.01,119.019,1681500008.0
2006-02-06 22:40:00,119.02,119.025,119.005,119.01,1578700007.0
2006-02-06 22:45:00,119.011,119.011,118.971,118.98,1764699997.0
2006-02-06 22:50:00,118.976,119.008,118.97,118.998,1670000013.0
2006-02-06 22:55:00,119.008,119.014,118.975,118.977,1639899993.0
2006-02-06 23:00:00,118.977,119.005,118.977,118.987,1051799996.0
2006-02-06 23:05:00,118.992,119.002,118.987,118.99,1102899995.0
2006-02-06 23:10:00,118.99,119.025,118.99,119.02,1333099995.0
2006-02-06 23:15:00,119.018,119.037,119.009,119.03,1132800004.0
2006-02-06 23:20:00,119.033,119.041,118.995,119.013,1117299997.0
2006-02-06 23:25:00,119.02,119.032,119.014,119.02,1235299999.0
2006-02-06 23:30:00,119.024,119.029,119.006,119.021,1169399999.0
2006-02-06 23:35:00,119.023,119.023,119.007,119.017,931399996.0
2006-02-06 23:40:00,119.01,119.015,118.994,119.0,985699994.0
2006-02-06 23:45:00,119.005,119.014,118.998,119.0,1078699991.0
2006-02-06 23:50:00,118.998,119.015,118.998,119.003,1037500003.0
2006-02-06 23:55:00,119.005,119.015,118.999,119.005,1088100009.0
2006-02-07 00:00:00,119.016,119.057,119.015,119.05,1700800010.0
2006-02-07 00:05:00,119.052,119.092,119.036,119.085,1161099995.0
2006-02-07 00:10:00,119.085,119.093,119.038,119.039,1253399994.0
2006-02-07 00:15:00,119.049,119.053,118.988,119.03,1229199993.0
2006-02-07 00:20:00,119.035,119.048,118.979,118.985,1438799995.0
2006-02-07 00:25:00,118.986,118.992,118.969,118.984,1177000010.0
2006-02-07 00:30:00,118.983,119.006,118.973,118.992,1070400000.0
2006-02-07 00:35:00,118.992,118.992,118.947,118.973,1289200012.0
2006-02-07 00:40:00,118.978,118.978,118.956,118.965,1185800005.0
2006-02-07 00:45:00,118.977,118.981,118.947,118.958,642299996.0
2006-02-07 00:50:00,118.962,118.97,118.95,118.961,1087699987.0
2006-02-07 00:55:00,118.963,119.021,118.963,118.991,971199993.0
2006-02-07 01:00:00,118.985,119.058,118.985,119.058,973000004.0
2006-02-07 01:05:00,119.06,119.108,119.036,119.08,1036000006.0
2006-02-07 01:10:00,119.085,119.093,119.031,119.04,690100008.0
2006-02-07 01:15:00,119.045,119.047,119.004,119.018,1220700000.0
2006-02-07 01:20:00,119.023,119.026,118.964,118.965,1080499992.0
2006-02-07 01:25:00,118.972,119.009,118.972,119.005,1092900000.0
2006-02-07 01:30:00,118.994,118.998,118.97,118.979,1053400000.0
2006-02-07 01:35:00,118.985,119.011,118.983,118.998,1039599993.0
2006-02-07 01:40:00,118.996,119.049,118.974,119.04,1013700001.0
2006-02-07 01:45:00,119.05,119.106,119.04,119.106,1183700002.0
2006-02-07 01:50:00,119.099,119.102,119.06,119.082,851700000.0
2006-02-07 01:55:00,119.086,119.086,119.057,119.065,979899991.0
2006-02-07 02:00:00,119.072,119.081,119.05,119.05,1408700019.0
2006-02-07 02:05:00,119.053,119.106,119.046,119.1,1002199998.0
2006-02-07 02:10:00,119.093,119.106,119.075,119.099,1153900004.0
2006-02-07 02:15:00,119.096,119.101,119.069,119.07,1066199998.0
2006-02-07 02:20:00,119.069,119.112,119.066,119.075,1042200009.0
2006-02-07 02:25:00,119.076,119.076,119.055,119.061,940700002.0
2006-02-07 02:30:00,119.067,119.073,119.05,119.065,1241599995.0
2006-02-07 02:35:00,119.066,119.073,119.047,119.059,1095000002.0
2006-02-07 02:40:00,119.063,119.089,119.055,119.086,1375800016.0
2006-02-07 02:45:00,119.08,119.094,119.078,119.086,1279199987.0
2006-02-07 02:50:00,119.076,119.082,119.043,119.057,1208399996.0
2006-02-07 02:55:00,119.058,119.065,119.04,119.045,1185100014.0
2006-02-07 03:00:00,119.043,119.062,119.036,119.062,1081099996.0
2006-02-07 03:05:00,119.069,119.08,119.048,119.065,1112799989.0
2006-02-07 03:10:00,119.067,119.07,119.031,119.047,893199997.0
2006-02-07 03:15:00,119.06,119.112,119.047,119.107,1150900002.0
2006-02-07 03:20:00,119.101,119.113,119.082,119.113,1311300002.0
2006-02-07 03:25:00,119.112,119.135,119.098,119.105,1042299993.0
2006-02-07 03:30:00,119.099,119.136,119.099,119.122,1232400011.0
2006-02-07 03:35:00,119.113,119.156,119.113,119.153,756900000.0
2006-02-07 03:40:00,119.151,119.151,119.115,119.143,1170600002.0
2006-02-07 03:45:00,119.144,119.144,119.125,119.128,976100006.0
2006-02-07 03:50:00,119.137,119.142,119.118,119.127,1456100007.0
2006-02-07 03:55:00,119.121,119.124,119.104,119.104,1003399997.0
2006-02-07 04:00:00,119.098,119.11,119.072,119.105,1262300005.0
2006-02-07 04:05:00,119.105,119.112,119.09,119.09,968999999.0
2006-02-07 04:10:00,119.089,119.09,119.042,119.056,1206000004.0
2006-02-07 04:15:00,119.052,119.053,119.03,119.045,1363700015.0
2006-02-07 04:20:00,119.04,119.07,119.04,119.065,753600000.0
2006-02-07 04:25:00,119.06,119.075,119.055,119.075,1265399998.0
2006-02-07 04:30:00,119.067,119.071,119.021,119.021,1205800002.0
2006-02-07 04:35:00,119.01,119.018,118.95,118.958,1355100004.0
2006-02-07 04:40:00,118.958,118.961,118.92,118.944,1236399996.0
2006-02-07 04:45:00,118.949,118.964,118.933,118.95,1368300002.0
2006-02-07 04:50:00,118.948,118.961,118.924,118.941,1041700004.0
2006-02-07 04:55:00,118.942,118.968,118.931,118.951,938700010.0
2006-02-07 05:00:00,118.957,118.967,118.941,118.953,1095900005.0
2006-02-07 05:05:00,118.955,118.962,118.941,118.955,1670999995.0
2006-02-07 05:10:00,118.953,118.953,118.894,118.896,864400000.0
2006-02-07 05:15:00,118.884,118.903,118.879,118.887,778399993.0
2006-02-07 05:20:00,118.891,118.891,118.866,118.873,1042900004.0
2006-02-07 05:25:00,118.865,118.867,118.83,118.852,1154400002.0
2006-02-07 05:30:00,118.857,118.873,118.855,118.86,1398500009.0
2006-02-07 05:35:00,118.868,118.881,118.864,118.875,943300001.0
2006-02-07 05:40:00,118.877,118.895,118.869,118.89,1320399989.0
2006-02-07 05:45:00,118.893,118.913,118.881,118.908,979999996.0
2006-02-07 05:50:00,118.913,118.923,118.907,118.922,960200000.0
2006-02-07 05:55:00,118.926,118.944,118.922,118.927,964300004.0
2006-02-07 06:00:00,118.922,118.932,118.901,118.908,1177000003.0
2006-02-07 06:05:00,118.917,118.922,118.901,118.91,937900000.0
2006-02-07 06:10:00,118.908,118.915,118.896,118.91,825800005.0
2006-02-07 06:15:00,118.91,118.937,118.891,118.937,828699998.0
2006-02-07 06:20:00,118.936,118.947,118.923,118.942,1311100004.0
2006-02-07 06:25:00,118.945,118.946,118.925,118.93,836800002.0
2006-02-07 06:30:00,118.93,118.938,118.919,118.921,1170199998.0
2006-02-07 06:35:00,118.927,118.947,118.924,118.94,1305900009.0
2006-02-07 06:40:00,118.947,118.954,118.93,118.935,705799997.0
2006-02-07 06:45:00,118.925,118.946,118.923,118.942,1169600007.0
2006-02-07 06:50:00,118.942,118.943,118.919,118.933,1356100000.0
2006-02-07 06:55:00,118.928,118.96,118.924,118.955,739900010.0
2006-02-07 07:00:00,118.943,118.956,118.932,118.94,1387999997.0
2006-02-07 07:05:00,118.94,118.946,118.932,118.94,1470100010.0
2006-02-07 07:10:00,118.938,118.948,118.924,118.924,876999994.0
2006-02-07 07:15:00,118.929,118.936,118.907,118.915,750800002.0
2006-02-07 07:20:00,118.916,118.932,118.907,118.927,1006200005.0
2006-02-07 07:25:00,118.928,118.935,118.917,118.932,1325699994.0
2006-02-07 07:30:00,118.927,118.939,118.915,118.935,1247799999.0
2006-02-07 07:35:00,118.927,118.935,118.917,118.925,562800000.0
2006-02-07 07:40:00,118.925,118.925,118.909,118.914,789800002.0
2006-02-07 07:45:00,118.912,118.94,118.911,118.925,1032899998.0
2006-02-07 07:50:00,118.92,118.934,118.914,118.934,744000008.0
2006-02-07 07:55:00,118.938,118.938,118.916,118.932,849099999.0
2006-02-07 08:00:00,118.93,118.931,118.895,118.9,855999995.0
2006-02-07 08:05:00,118.91,118.952,118.897,118.952,1387299999.0
2006-02-07 08:10:00,118.949,118.976,118.943,118.961,984099998.0
2006-02-07 08:15:00,118.96,118.977,118.955,118.973,832200009.0
2006-02-07 08:20:00,118.968,118.968,118.912,118.912,1111799992.0
2006-02-07 08:25:00,118.915,118.921,118.903,118.914,1071599993.0
2006-02-07 08:30:00,118.905,118.918,118.871,118.871,1318599991.0
2006-02-07 08:35:00,118.88,118.901,118.869,118.885,701500008.0
2006-02-07 08:40:00,118.892,118.892,118.816,118.816,1050299990.0
2006-02-07 08:45:00,118.813,118.842,118.808,118.829,1645799995.0
2006-02-07 08:50:00,118.829,118.889,118.829,118.875,1396399997.0
2006-02-07 08:55:00,118.877,118.878,118.84,118.858,1472499987.0
2006-02-07 09:00:00,118.862,118.893,118.844,118.882,990599990.0
2006-02-07 09:05:00,118.882,118.888,118.862,118.87,1173299986.0
2006-02-07 09:10:00,118.862,118.871,118.848,118.864,1359000005.0
2006-02-07 09:15:00,118.866,118.881,118.851,118.853,881500009.0
2006-02-07 09:20:00,118.853,118.866,118.81,118.81,814300000.0
2006-02-07 09:25:00,118.815,118.816,118.702,118.702,1003200004.0
2006-02-07 09:30:00,118.697,118.709,118.667,118.681,1349200011.0
2006-02-07 09:35:00,118.691,118.691,118.588,118.588,1490100003.0
2006-02-07 09:40:00,118.598,118.6,118.473,118.525,935499997.0
2006-02-07 09:45:00,118.534,118.534,118.366,118.372,1196099998.0
2006-02-07 09:50:00,118.36,118.419,118.303,118.397,1111800007.0
2006-02-07 09:55:00,118.395,118.443,118.395,118.435,1242799995.0
2006-02-07 10:00:00,118.433,118.449,118.367,118.4,1413500008.0
2006-02-07 10:05:00,118.385,118.385,118.292,118.299,1224900001.0
2006-02-07 10:10:00,118.307,118.396,118.305,118.38,1411100003.0
2006-02-07 10:15:00,118.38,118.391,118.359,118.367,1405300016.0
2006-02-07 10:20:00,118.376,118.377,118.302,118.366,1501800001.0
2006-02-07 10:25:00,118.378,118.387,118.317,118.337,1019100008.0
2006-02-07 10:30:00,118.343,118.389,118.325,118.379,1130499995.0
2006-02-07 10:35:00,118.377,118.385,118.325,118.33,1093000004.0
2006-02-07 10:40:00,118.329,118.36,118.315,118.338,1123899999.0
2006-02-07 10:45:00,118.338,118.352,118.257,118.265,1135099993.0
2006-02-07 10:50:00,118.268,118.28,118.223,118.223,1206400004.0
2006-02-07 10:55:00,118.217,118.249,118.184,118.193,1385600006.0
2006-02-07 11:00:00,118.205,118.205,118.094,118.095,970899996.0
2006-02-07 11:05:00,118.087,118.128,118.087,118.11,1189899999.0
2006-02-07 11:10:00,118.114,118.143,118.014,118.017,1017700004.0
2006-02-07 11:15:00,118.012,118.02,117.981,117.981,1606600008.0
2006-02-07 11:20:00,117.983,118.045,117.974,118.03,1333700003.0
2006-02-07 11:25:00,118.023,118.023,117.912,117.912,1022200004.0
2006-02-07 11:30:00,117.917,117.927,117.661,117.707,959800004.0
2006-02-07 11:35:00,117.687,117.71,117.614,117.71,754099994.0
2006-02-07 11:40:00,117.711,117.72,117.64,117.694,825899997.0
2006-02-07 11:45:00,117.709,117.858,117.709,117.838,1460800001.0
2006-02-07 11:50:00,117.829,117.864,117.822,117.853,1613600001.0
2006-02-07 11:55:00,117.85,117.856,117.824,117.841,956799999.0
2006-02-07 12:00:00,117.84,117.86,117.84,117.847,1162299997.0
2006-02-07 12:05:00,117.85,117.857,117.84,117.849,977800003.0
2006-02-07 12:10:00,117.85,117.85,117.802,117.802,978000002.0
2006-02-07 12:15:00,117.803,117.833,117.795,117.833,1322099996.0
2006-02-07 12:20:00,117.827,117.868,117.815,117.835,1200699995.0
2006-02-07 12:25:00,117.826,117.832,117.766,117.768,1056599990.0
2006-02-07 12:30:00,117.766,117.832,117.753,117.832,1013500004.0
2006-02-07 12:35:00,117.84,117.847,117.804,117.828,1285000004.0
2006-02-07 12:40:00,117.825,117.846,117.803,117.803,1319000001.0
2006-02-07 12:45:00,117.818,117.845,117.818,117.838,1367199997.0
2006-02-07 12:50:00,117.836,117.91,117.836,117.907,1051799991.0
2006-02-07 12:55:00,117.911,117.92,117.901,117.918,1147199992.0
2006-02-07 13:00:00,117.922,117.958,117.909,117.95,674199999.0
2006-02-07 13:05:00,117.955,117.997,117.955,117.977,1186799990.0
2006-02-07 13:10:00,117.986,118.029,117.96,118.022,1113900003.0
2006-02-07 13:15:00,118.02,118.058,117.997,118.02,1125300004.0
2006-02-07 13:20:00,118.02,118.055,118.017,118.05,1239600000.0
2006-02-07 13:25:00,118.055,118.065,118.02,118.026,891999999.0
2006-02-07 13:30:00,118.023,118.024,117.95,117.95,1272000010.0
2006-02-07 13:35:00,117.941,117.945,117.92,117.94,1303200008.0
2006-02-07 13:40:00,117.938,117.986,117.929,117.964,1070899989.0
2006-02-07 13:45:00,117.957,117.964,117.889,117.891,963299989.0
2006-02-07 13:50:00,117.898,117.935,117.897,117.935,1297099994.0
2006-02-07 13:55:00,117.944,118.009,117.944,118.002,1226699991.0
2006-02-07 14:00:00,118.003,118.004,117.957,118.004,1153199995.0
2006-02-07 14:05:00,118.006,118.008,117.957,117.966,1148100011.0
2006-02-07 14:10:00,117.969,117.992,117.967,117.972,1136300015.0
2006-02-07 14:15:00,117.972,118.01,117.958,118.01,1259899997.0
2006-02-07 14:20:00,118.01,118.033,117.969,117.969,1022199992.0
2006-02-07 14:25:00,117.972,117.984,117.927,117.946,886700001.0
2006-02-07 14:30:00,117.943,117.975,117.943,117.946,816999995.0
2006-02-07 14:35:00,117.938,117.949,117.868,117.868,859899992.0
2006-02-07 14:40:00,117.859,117.919,117.838,117.919,1252600007.0
2006-02-07 14:45:00,117.921,117.951,117.921,117.945,973700001.0
2006-02-07 14:50:00,117.953,117.966,117.911,117.911,1163199992.0
2006-02-07 14:55:00,117.893,117.94,117.862,117.923,794300001.0
2006-02-07 15:00:00,117.927,117.927,117.849,117.9,1175100000.0
2006-02-07 15:05:00,117.906,117.937,117.901,117.923,928199995.0
2006-02-07 15:10:00,117.92,117.942,117.901,117.942,956599994.0
2006-02-07 15:15:00,117.937,118.015,117.935,118.015,1299499996.0
2006-02-07 15:20:00,118.028,118.039,117.955,117.966,1304100007.0
2006-02-07 15:25:00,117.963,117.986,117.951,117.963,1253300006.0
2006-02-07 15:30:00,117.959,117.987,117.925,117.961,911899995.0
2006-02-07 15:35:00,117.955,117.955,117.896,117.898,1104399999.0
2006-02-07 15:40:00,117.891,117.911,117.876,117.905,1495500011.0
2006-02-07 15:45:00,117.91,117.91,117.798,117.815,1344600002.0
2006-02-07 15:50:00,117.82,117.858,117.797,117.822,1244300003.0
2006-02-07 15:55:00,117.824,117.852,117.786,117.847,1018600003.0
2006-02-07 16:00:00,117.859,117.877,117.847,117.863,1075899993.0
2006-02-07 16:05:00,117.874,117.899,117.868,117.88,1165199996.0
2006-02-07 16:10:00,117.883,117.914,117.873,117.907,1115399998.0
2006-02-07 16:15:00,117.904,117.913,117.855,117.855,1149000009.0
2006-02-07 16:20:00,117.86,117.871,117.795,117.818,1137600009.0
2006-02-07 16:25:00,117.83,117.872,117.83,117.844,726100001.0
2006-02-07 16:30:00,117.844,117.851,117.8,117.8,841599999.0
2006-02-07 16:35:00,117.809,117.82,117.792,117.794,1464899990.0
2006-02-07 16:40:00,117.794,117.856,117.794,117.855,1126600012.0
2006-02-07 16:45:00,117.855,117.889,117.841,117.879,1305699998.0
2006-02-07 16:50:00,117.881,117.899,117.838,117.839,1062000007.0
2006-02-07 16:55:00,117.821,117.867,117.821,117.867,1328099993.0
2006-02-07 17:00:00,117.869,117.869,117.797,117.797,1213700010.0
2006-02-07 17:05:00,117.791,117.828,117.79,117.825,916599992.0
2006-02-07 17:10:00,117.835,117.934,117.83,117.929,1476200024.0
2006-02-07 17:15:00,117.905,117.976,117.9,117.946,1551899999.0
2006-02-07 17:20:00,117.956,117.972,117.932,117.953,843999996.0
2006-02-07 17:25:00,117.961,117.999,117.96,117.991,982900004.0
2006-02-07 17:30:00,117.996,118.039,117.996,118.032,1339399993.0
2006-02-07 17:35:00,118.036,118.109,118.028,118.095,1622900005.0
2006-02-07 17:40:00,118.089,118.118,118.037,118.037,1114900006.0
2006-02-07 17:45:00,118.038,118.062,117.973,117.975,1232100004.0
2006-02-07 17:50:00,117.979,117.984,117.926,117.959,1107499994.0
2006-02-07 17:55:00,117.959,118.056,117.959,118.018,1033499995.0
2006-02-07 18:00:00,118.002,118.056,118.002,118.04,6201600005.0
2006-02-07 18:05:00,118.03,118.04,118.02,118.04,5992500003.0
2006-02-07 18:10:00,118.05,118.09,117.994,118.09,9081099979.0
2006-02-07 18:15:00,118.08,118.12,117.955,118.1,9010399987.0
2006-02-07 18:20:00,118.11,118.13,118.08,118.08,10613000035.0
2006-02-07 18:25:00,118.07,118.09,117.959,118.08,9652400025.0
2006-02-07 18:30:00,117.977,118.06,117.963,118.06,7034599990.0
2006-02-07 18:35:00,118.05,118.06,117.944,117.977,6773500009.0
2006-02-07 18:40:00,117.98,118.006,117.979,117.992,6655699994.0
2006-02-07 18:45:00,117.995,118.034,117.995,118.028,6024599999.0
2006-02-07 18:50:00,118.031,118.063,118.018,118.051,8641200016.0
2006-02-07 18:55:00,118.049,118.057,117.991,118.002,6374999981.0
2006-02-07 19:00:00,118.006,118.048,117.996,118.04,4829799987.0
2006-02-07 19:05:00,118.035,118.04,118.0,118.037,5729099984.0
2006-02-07 19:10:00,118.044,118.082,118.039,118.082,4211099993.0
2006-02-07 19:15:00,118.088,118.121,118.088,118.094,6789200030.0
2006-02-07 19:20:00,118.093,118.116,118.07,118.073,5768600004.0
2006-02-07 19:25:00,118.069,118.087,118.025,118.073,4758800010.0
2006-02-07 19:30:00,118.063,118.063,118.022,118.053,6556400035.0
2006-02-07 19:35:00,118.052,118.054,117.993,118.017,3761499989.0
2006-02-07 19:40:00,118.02,118.122,118.01,118.122,4376599979.0
2006-02-07 19:45:00,118.124,118.124,118.095,118.106,4415399990.0
2006-02-07 19:50:00,118.105,118.115,118.072,118.08,4889600005.0
2006-02-07 19:55:00,118.072,118.107,118.055,118.107,4587999982.0
2006-02-07 20:00:00,118.11,118.113,118.035,118.055,3575699995.0
2006-02-07 20:05:00,118.05,118.054,118.007,118.015,4725400032.0
2006-02-07 20:10:00,118.02,118.042,118.01,118.036,5309099987.0
2006-02-07 20:15:00,118.038,118.089,118.032,118.083,4115800009.0
2006-02-07 20:20:00,118.087,118.096,118.065,118.077,5172499992.0
2006-02-07 20:25:00,118.083,118.12,118.063,118.12,6967799993.0
2006-02-07 20:30:00,118.12,118.13,118.057,118.078,7009100031.0
2006-02-07 20:35:00,118.078,118.093,118.065,118.09,4185899977.0
2006-02-07 20:40:00,118.094,118.094,118.075,118.08,5160300018.0
2006-02-07 20:45:00,118.079,118.079,118.047,118.05,6944100003.0
2006-02-07 20:50:00,118.05,118.068,118.05,118.067,4292000002.0
2006-02-07 20:55:00,118.065,118.17,118.042,118.17,8716599977.0
2006-02-07 21:00:00,118.056,118.059,118.027,118.045,6023499985.0
2006-02-07 21:05:00,118.045,118.054,118.034,118.042,3884299993.0
2006-02-07 21:10:00,118.04,118.048,118.021,118.032,3446600012.0
2006-02-07 21:15:00,118.034,118.091,118.02,118.091,6805999998.0
2006-02-07 21:20:00,118.087,118.11,118.078,118.089,7014800004.0
2006-02-07 21:25:00,118.099,118.127,118.099,118.108,4224699999.0
2006-02-07 21:30:00,118.111,118.13,118.095,118.095,3234199992.0
2006-02-07 21:35:00,118.099,118.145,118.08,118.133,1591900002.0
2006-02-07 21:40:00,118.135,118.155,118.123,118.13,4040799996.0
2006-02-07 21:45:00,118.13,118.147,118.12,118.129,3265999983.0
2006-02-07 21:50:00,118.131,118.142,118.115,118.125,2144800007.0
2006-02-07 21:55:00,118.123,118.159,118.117,118.153,1785600000.0
2006-02-07 22:00:00,118.151,118.159,118.128,118.148,3942399989.0
2006-02-07 22:05:00,118.155,118.169,118.152,118.156,1066800006.0
2006-02-07 22:10:00,118.16,118.165,118.142,118.145,1862200011.0
2006-02-07 22:15:00,118.149,118.155,118.143,118.143,2128300002.0
2006-02-07 22:20:00,118.142,118.152,118.135,118.138,1423999997.0
2006-02-07 22:25:00,118.147,118.167,118.124,118.124,1977200002.0
2006-02-07 22:30:00,118.133,118.146,118.125,118.135,2511200020.0
2006-02-07 22:35:00,118.137,118.147,118.125,118.133,1713700015.0
2006-02-07 22:40:00,118.13,118.135,118.08,118.088,1546599998.0
2006-02-07 22:45:00,118.093,118.094,118.07,118.08,1540800009.0
2006-02-07 22:50:00,118.073,118.077,118.047,118.077,1639100001.0
2006-02-07 22:55:00,118.082,118.09,118.06,118.065,1345599998.0
2006-02-07 23:00:00,118.063,118.087,118.058,118.059,1114099999.0
2006-02-07 23:05:00,118.066,118.08,118.064,118.064,931099996.0
2006-02-07 23:10:00,118.066,118.077,118.056,118.072,1127200004.0
2006-02-07 23:15:00,118.068,118.079,118.057,118.06,984099992.0
2006-02-07 23:20:00,118.06,118.066,118.048,118.052,784199994.0
2006-02-07 23:25:00,118.053,118.053,118.024,118.029,1073700013.0
2006-02-07 23:30:00,118.03,118.03,118.0,118.007,1046299998.0
2006-02-07 23:35:00,118.008,118.008,117.958,117.961,1380499992.0
2006-02-07 23:40:00,117.973,118.015,117.973,117.996,1082900006.0
2006-02-07 23:45:00,117.999,117.999,117.906,117.92,1180300007.0
2006-02-07 23:50:00,117.922,117.934,117.902,117.902,1019800004.0
2006-02-07 23:55:00,117.902,117.902,117.853,117.885,1052800009.0
2006-02-08 00:00:00,117.891,117.943,117.801,117.801,1422600004.0
2006-02-08 00:05:00,117.772,117.835,117.741,117.817,1183799999.0
2006-02-08 00:10:00,117.825,117.85,117.804,117.834,1522899994.0
2006-02-08 00:15:00,117.815,117.831,117.773,117.807,1125300001.0
2006-02-08 00:20:00,117.827,117.835,117.767,117.77,1144600000.0
2006-02-08 00:25:00,117.775,117.799,117.757,117.797,1092599999.0
2006-02-08 00:30:00,117.807,117.812,117.771,117.807,1410300002.0
2006-02-08 00:35:00,117.773,117.789,117.759,117.786,1310199998.0
2006-02-08 00:40:00,117.79,117.8,117.776,117.782,1312400002.0
2006-02-08 00:45:00,117.788,117.8,117.78,117.787,836899999.0
2006-02-08 00:50:00,117.766,117.766,117.731,117.742,684000009.0
2006-02-08 00:55:00,117.741,117.753,117.734,117.738,969100005.0
2006-02-08 01:00:00,117.729,117.735,117.653,117.691,1089900000.0
2006-02-08 01:05:00,117.688,117.688,117.65,117.65,1077100011.0
2006-02-08 01:10:00,117.654,117.663,117.566,117.583,1275499995.0
2006-02-08 01:15:00,117.598,117.687,117.593,117.668,1020100012.0
2006-02-08 01:20:00,117.664,117.68,117.647,117.672,1078900005.0
2006-02-08 01:25:00,117.671,117.678,117.596,117.604,1302199996.0
2006-02-08 01:30:00,117.596,117.605,117.555,117.56,1108400003.0
2006-02-08 01:35:00,117.565,117.625,117.559,117.602,1135199997.0
2006-02-08 01:40:00,117.605,117.612,117.587,117.612,1194299992.0
2006-02-08 01:45:00,117.611,117.611,117.563,117.585,984200000.0
2006-02-08 01:50:00,117.582,117.589,117.574,117.586,1086999998.0
2006-02-08 01:55:00,117.59,117.688,117.579,117.659,1061600000.0
2006-02-08 02:00:00,117.663,117.735,117.663,117.72,1188400006.0
2006-02-08 02:05:00,117.727,117.818,117.727,117.787,1149499988.0
2006-02-08 02:10:00,117.779,117.796,117.768,117.789,1491300000.0
2006-02-08 02:15:00,117.79,117.819,117.787,117.817,879000006.0
2006-02-08 02:20:00,117.821,117.867,117.821,117.842,1154699999.0
2006-02-08 02:25:00,117.852,117.905,117.852,117.877,1012100008.0
2006-02-08 02:30:00,117.88,117.88,117.85,117.852,1430799997.0
2006-02-08 02:35:00,117.847,117.892,117.841,117.888,1205699992.0
2006-02-08 02:40:00,117.889,117.899,117.851,117.87,990100001.0
2006-02-08 02:45:00,117.859,117.88,117.852,117.88,1400399994.0
2006-02-08 02:50:00,117.878,117.933,117.877,117.926,927100004.0
2006-02-08 02:55:00,117.926,118.049,117.899,118.006,996799998.0
2006-02-08 03:00:00,118.001,118.038,117.985,118.027,1078099988.0
2006-02-08 03:05:00,118.022,118.025,117.964,118.017,1401399992.0
2006-02-08 03:10:00,118.021,118.022,117.976,117.994,852099998.0
2006-02-08 03:15:00,118.014,118.025,117.969,118.022,1290899977.0
2006-02-08 03:20:00,118.019,118.09,117.995,118.072,1338600011.0
2006-02-08 03:25:00,118.071,118.073,118.037,118.044,1237999992.0
2006-02-08 03:30:00,118.035,118.064,118.024,118.053,1252100003.0
2006-02-08 03:35:00,118.047,118.057,118.04,118.047,977299994.0
2006-02-08 03:40:00,118.042,118.075,118.024,118.073,1116200002.0
2006-02-08 03:45:00,118.073,118.082,118.06,118.068,1091999997.0
2006-02-08 03:50:00,118.074,118.083,118.049,118.052,1105600002.0
2006-02-08 03:55:00,118.044,118.05,117.958,117.958,937799998.0
2006-02-08 04:00:00,117.965,117.965,117.894,117.905,1247500004.0
2006-02-08 04:05:00,117.908,117.924,117.899,117.91,1197799992.0
2006-02-08 04:10:00,117.912,117.929,117.909,117.911,1068399997.0
2006-02-08 04:15:00,117.904,117.934,117.892,117.934,1117399999.0
2006-02-08 04:20:00,117.929,117.941,117.924,117.936,1172000005.0
2006-02-08 04:25:00,117.93,117.951,117.93,117.951,1054199993.0
2006-02-08 04:30:00,117.948,118.036,117.948,118.035,965100004.0
2006-02-08 04:35:00,118.037,118.074,118.035,118.047,1108000006.0
2006-02-08 04:40:00,118.051,118.051,118.017,118.02,1048100002.0
2006-02-08 04:45:00,118.022,118.022,117.99,118.002,1352600004.0
2006-02-08 04:50:00,117.995,118.041,117.989,118.033,654000004.0
2006-02-08 04:55:00,118.032,118.064,118.015,118.063,861399996.0
2006-02-08 05:00:00,118.067,118.067,118.055,118.06,880099996.0
2006-02-08 05:05:00,118.066,118.1,118.055,118.072,1047500008.0
2006-02-08 05:10:00,118.073,118.083,118.062,118.083,733900001.0
2006-02-08 05:15:00,118.08,118.101,118.078,118.093,1329500006.0
2006-02-08 05:20:00,118.104,118.108,118.084,118.084,1560800000.0
2006-02-08 05:25:00,118.079,118.084,118.043,118.05,998900003.0
2006-02-08 05:30:00,118.046,118.049,118.018,118.036,1603400005.0
2006-02-08 05:35:00,118.043,118.073,118.032,118.073,1225399998.0
2006-02-08 05:40:00,118.071,118.076,118.05,118.06,1263800003.0
2006-02-08 05:45:00,118.065,118.081,118.055,118.072,1178700010.0
2006-02-08 05:50:00,118.075,118.075,118.047,118.055,912399986.0
2006-02-08 05:55:00,118.052,118.055,118.028,118.035,1343299984.0
2006-02-08 06:00:00,118.031,118.055,118.031,118.033,1234699993.0
2006-02-08 06:05:00,118.028,118.033,118.002,118.027,1179799988.0
2006-02-08 06:10:00,118.027,118.07,118.027,118.052,950700000.0
2006-02-08 06:15:00,118.055,118.093,118.055,118.078,730799990.0
2006-02-08 06:20:00,118.068,118.077,118.051,118.058,1104199991.0
2006-02-08 06:25:00,118.055,118.058,118.024,118.025,1393800002.0
2006-02-08 06:30:00,118.02,118.021,117.95,117.979,1078399990.0
2006-02-08 06:35:00,117.988,118.042,117.988,118.039,1361199996.0
2006-02-08 06:40:00,118.04,118.04,118.02,118.038,771000004.0
2006-02-08 06:45:00,118.031,118.038,118.02,118.03,699199996.0
2006-02-08 06:50:00,118.034,118.043,118.022,118.037,1291399999.0
2006-02-08 06:55:00,118.03,118.044,118.03,118.044,1011100004.0
2006-02-08 07:00:00,118.042,118.046,118.029,118.032,1257099997.0
2006-02-08 07:05:00,118.03,118.04,118.025,118.03,1233600005.0
2006-02-08 07:10:00,118.026,118.04,118.025,118.033,826299998.0
2006-02-08 07:15:00,118.031,118.031,117.995,118.02,1512000005.0
2006-02-08 07:20:00,118.024,118.024,118.003,118.003,1109999996.0
2006-02-08 07:25:00,117.998,118.006,117.927,117.948,1333600005.0
2006-02-08 07:30:00,117.943,117.945,117.911,117.943,1244500007.0
2006-02-08 07:35:00,117.938,117.999,117.938,117.991,987699997.0
2006-02-08 07:40:00,117.998,118.012,117.985,117.992,997000004.0
2006-02-08 07:45:00,117.99,117.995,117.955,117.98,1007099998.0
2006-02-08 07:50:00,117.978,118.009,117.972,117.982,1160700002.0
2006-02-08 07:55:00,117.984,118.003,117.959,117.995,1384300007.0
2006-02-08 08:00:00,117.994,118.003,117.951,117.952,732500007.0
2006-02-08 08:05:00,117.959,117.965,117.944,117.965,1089599998.0
2006-02-08 08:10:00,117.958,117.959,117.944,117.95,1229100007.0
2006-02-08 08:15:00,117.953,117.955,117.938,117.955,1119599997.0
2006-02-08 08:20:00,117.948,117.951,117.914,117.914,1107799997.0
2006-02-08 08:25:00,117.91,117.91,117.815,117.823,1383699999.0
2006-02-08 08:30:00,117.822,117.825,117.756,117.788,1202399982.0
2006-02-08 08:35:00,117.792,117.823,117.745,117.747,995499998.0
2006-02-08 08:40:00,117.752,117.772,117.742,117.742,1621700000.0
2006-02-08 08:45:00,117.739,117.751,117.651,117.685,1601099997.0
2006-02-08 08:50:00,117.684,117.697,117.653,117.655,1134899989.0
2006-02-08 08:55:00,117.642,117.66,117.635,117.653,944700001.0
2006-02-08 09:00:00,117.668,117.814,117.668,117.81,1078499998.0
2006-02-08 09:05:00,117.823,117.885,117.823,117.87,854799996.0
2006-02-08 09:10:00,117.855,117.864,117.81,117.821,1363600005.0
2006-02-08 09:15:00,117.827,117.985,117.812,117.976,1161800007.0
2006-02-08 09:20:00,117.973,117.989,117.921,117.921,955600007.0
2006-02-08 09:25:00,117.928,117.951,117.899,117.899,1079300005.0
2006-02-08 09:30:00,117.895,117.895,117.826,117.826,987200005.0
2006-02-08 09:35:00,117.811,117.833,117.781,117.788,1239600004.0
2006-02-08 09:40:00,117.797,117.813,117.778,117.784,1245700004.0
2006-02-08 09:45:00,117.783,117.811,117.773,117.809,1231300010.0
2006-02-08 09:50:00,117.807,117.838,117.797,117.822,938700002.0
2006-02-08 09:55:00,117.832,117.85,117.825,117.847,1013499990.0
2006-02-08 10:00:00,117.848,117.936,117.839,117.925,986299997.0
2006-02-08 10:05:00,117.93,117.944,117.883,117.94,1224800002.0
2006-02-08 10:10:00,117.94,117.94,117.813,117.857,1044600006.0
2006-02-08 10:15:00,117.858,117.947,117.842,117.91,1542200000.0
2006-02-08 10:20:00,117.912,117.912,117.831,117.854,1080200018.0
2006-02-08 10:25:00,117.854,117.854,117.806,117.83,872200004.0
2006-02-08 10:30:00,117.839,117.865,117.833,117.865,836699987.0
2006-02-08 10:35:00,117.872,117.883,117.826,117.833,1135300006.0
2006-02-08 10:40:00,117.839,117.852,117.807,117.807,1202600006.0
2006-02-08 10:45:00,117.818,117.878,117.818,117.869,618699994.0
2006-02-08 10:50:00,117.868,117.905,117.848,117.905,1227800006.0
2006-02-08 10:55:00,117.909,117.92,117.879,117.879,999100006.0
2006-02-08 11:00:00,117.884,117.891,117.864,117.88,1271000012.0
2006-02-08 11:05:00,117.879,117.908,117.879,117.901,1152800009.0
2006-02-08 11:10:00,117.898,117.926,117.877,117.905,953699999.0
2006-02-08 11:15:00,117.897,117.932,117.889,117.922,933400006.0
2006-02-08 11:20:00,117.928,118.014,117.927,117.977,1275300009.0
2006-02-08 11:25:00,117.974,117.997,117.964,117.967,981099998.0
2006-02-08 11:30:00,117.973,118.044,117.973,118.044,1130599999.0
2006-02-08 11:35:00,118.058,118.078,118.021,118.031,1025099993.0
2006-02-08 11:40:00,118.022,118.079,118.022,118.044,780000004.0
2006-02-08 11:45:00,118.047,118.064,118.023,118.043,996999995.0
2006-02-08 11:50:00,118.044,118.098,118.044,118.064,1184100001.0
2006-02-08 11:55:00,118.058,118.058,117.986,118.041,1331999994.0
2006-02-08 12:00:00,118.042,118.113,118.04,118.087,963200007.0
2006-02-08 12:05:00,118.098,118.131,118.09,118.102,1518000020.0
2006-02-08 12:10:00,118.106,118.107,118.052,118.093,1513099999.0
2006-02-08 12:15:00,118.112,118.127,118.09,118.095,1289599992.0
2006-02-08 12:20:00,118.095,118.102,118.068,118.074,1023499985.0
2006-02-08 12:25:00,118.072,118.094,118.064,118.09,1077599993.0
2006-02-08 12:30:00,118.091,118.145,118.083,118.145,871799990.0
2006-02-08 12:35:00,118.161,118.33,118.161,118.313,1035899992.0
2006-02-08 12:40:00,118.313,118.323,118.288,118.302,1291700000.0
2006-02-08 12:45:00,118.313,118.323,118.301,118.308,1460300014.0
2006-02-08 12:50:00,118.31,118.367,118.31,118.326,1217399988.0
2006-02-08 12:55:00,118.33,118.33,118.237,118.237,1095999996.0
2006-02-08 13:00:00,118.239,118.265,118.233,118.243,897000006.0
2006-02-08 13:05:00,118.238,118.243,118.221,118.221,835300000.0
2006-02-08 13:10:00,118.237,118.237,118.202,118.215,1142199992.0
2006-02-08 13:15:00,118.21,118.227,118.199,118.225,992700008.0
2006-02-08 13:20:00,118.221,118.239,118.218,118.218,1193699997.0
2006-02-08 13:25:00,118.221,118.27,118.213,118.264,1160299992.0
2006-02-08 13:30:00,118.263,118.279,118.247,118.258,1353800001.0
2006-02-08 13:35:00,118.255,118.276,118.249,118.251,1068499995.0
2006-02-08 13:40:00,118.251,118.253,118.228,118.242,1331599991.0
2006-02-08 13:45:00,118.236,118.247,118.216,118.237,1001299998.0
2006-02-08 13:50:00,118.248,118.256,118.233,118.247,1215800007.0
2006-02-08 13:55:00,118.243,118.255,118.232,118.245,1428399987.0
2006-02-08 14:00:00,118.246,118.283,118.235,118.278,1135800009.0
2006-02-08 14:05:00,118.276,118.325,118.264,118.297,1061799987.0
2006-02-08 14:10:00,118.311,118.328,118.297,118.318,1016599991.0
2006-02-08 14:15:00,118.324,118.369,118.316,118.358,1161299999.0
2006-02-08 14:20:00,118.36,118.362,118.333,118.338,967099999.0
2006-02-08 14:25:00,118.344,118.419,118.344,118.392,981999999.0
2006-02-08 14:30:00,118.379,118.42,118.378,118.393,1142900000.0
2006-02-08 14:35:00,118.387,118.387,118.336,118.363,1033899999.0
2006-02-08 14:40:00,118.363,118.371,118.334,118.342,1165800011.0
2006-02-08 14:45:00,118.344,118.407,118.342,118.4,915699995.0
2006-02-08 14:50:00,118.394,118.461,118.379,118.461,1165700003.0
2006-02-08 14:55:00,118.47,118.47,118.397,118.397,980699990.0
2006-02-08 15:00:00,118.401,118.43,118.373,118.405,846599999.0
2006-02-08 15:05:00,118.403,118.463,118.393,118.457,1302599998.0
2006-02-08 15:10:00,118.456,118.456,118.346,118.418,1127200015.0
2006-02-08 15:15:00,118.409,118.438,118.397,118.422,1337199989.0
2006-02-08 15:20:00,118.43,118.436,118.332,118.333,1498599993.0
2006-02-08 15:25:00,118.328,118.331,118.296,118.318,1018600003.0
2006-02-08 15:30:00,118.32,118.354,118.305,118.307,980400010.0
2006-02-08 15:35:00,118.303,118.31,118.255,118.285,1136200008.0
2006-02-08 15:40:00,118.289,118.313,118.257,118.268,1239400002.0
2006-02-08 15:45:00,118.274,118.276,118.237,118.25,1513699997.0
2006-02-08 15:50:00,118.243,118.258,118.218,118.256,1218699984.0
2006-02-08 15:55:00,118.26,118.344,118.26,118.344,737900002.0
2006-02-08 16:00:00,118.345,118.38,118.334,118.341,1362299996.0
2006-02-08 16:05:00,118.346,118.367,118.315,118.317,772799995.0
2006-02-08 16:10:00,118.322,118.322,118.289,118.319,1001700004.0
2006-02-08 16:15:00,118.317,118.335,118.299,118.33,877999996.0
2006-02-08 16:20:00,118.333,118.338,118.297,118.297,811500004.0
2006-02-08 16:25:00,118.297,118.314,118.294,118.313,947800003.0
2006-02-08 16:30:00,118.315,118.336,118.299,118.316,1106800013.0
2006-02-08 16:35:00,118.323,118.381,118.303,118.37,1429800008.0
2006-02-08 16:40:00,118.379,118.396,118.33,118.342,743499998.0
2006-02-08 16:45:00,118.344,118.355,118.325,118.34,907700004.0
2006-02-08 16:50:00,118.343,118.355,118.328,118.344,932000007.0
2006-02-08 16:55:00,118.338,118.361,118.332,118.359,1273899991.0
2006-02-08 17:00:00,118.364,118.372,118.323,118.345,1529500003.0
2006-02-08 17:05:00,118.339,118.368,118.335,118.367,950899984.0
2006-02-08 17:10:00,118.373,118.385,118.347,118.347,1168600001.0
2006-02-08 17:15:00,118.319,118.342,118.295,118.324,1195299999.0
2006-02-08 17:20:00,118.329,118.384,118.329,118.338,1135399991.0
2006-02-08 17:25:00,118.34,118.344,118.302,118.325,1093100002.0
2006-02-08 17:30:00,118.322,118.336,118.309,118.328,1183199998.0
2006-02-08 17:35:00,118.33,118.413,118.322,118.413,781099997.0
2006-02-08 17:40:00,118.421,118.435,118.416,118.417,1157800009.0
2006-02-08 17:45:00,118.411,118.451,118.411,118.435,1284100021.0
2006-02-08 17:50:00,118.439,118.599,118.439,118.596,1295200009.0
2006-02-08 17:55:00,118.607,118.625,118.562,118.562,1040199993.0
2006-02-08 18:00:00,118.558,118.68,118.558,118.67,7123200022.0
2006-02-08 18:05:00,118.66,118.67,118.63,118.63,8726500030.0
2006-02-08 18:10:00,118.62,118.68,118.62,118.66,7302000021.0
2006-02-08 18:15:00,118.65,118.68,118.598,118.68,9193700021.0
2006-02-08 18:20:00,118.67,118.68,118.66,118.67,7488500030.0
2006-02-08 18:25:00,118.68,118.71,118.645,118.67,8316500012.0
2006-02-08 18:30:00,118.7,118.753,118.63,118.63,8951700042.0
2006-02-08 18:35:00,118.64,118.72,118.63,118.684,6625300026.0
2006-02-08 18:40:00,118.689,118.732,118.635,118.655,6749700008.0
2006-02-08 18:45:00,118.652,118.712,118.64,118.672,6650300014.0
2006-02-08 18:50:00,118.61,118.724,118.6,118.689,8793000038.0
2006-02-08 18:55:00,118.687,118.698,118.655,118.686,6479000028.0
2006-02-08 19:00:00,118.68,118.686,118.643,118.685,4243400028.0
2006-02-08 19:05:00,118.681,118.681,118.57,118.636,5910500013.0
2006-02-08 19:10:00,118.627,118.698,118.626,118.664,4197999976.0
2006-02-08 19:15:00,118.662,118.672,118.64,118.672,6082500006.0
2006-02-08 19:20:00,118.672,118.687,118.61,118.672,5675900014.0
2006-02-08 19:25:00,118.665,118.718,118.6,118.683,7521800014.0
2006-02-08 19:30:00,118.676,118.682,118.635,118.64,6344100021.0
2006-02-08 19:35:00,118.641,118.649,118.632,118.643,4145299998.0
2006-02-08 19:40:00,118.644,118.651,118.62,118.633,4122100007.0
2006-02-08 19:45:00,118.635,118.638,118.624,118.626,4682099994.0
2006-02-08 19:50:00,118.624,118.624,118.555,118.567,4938799997.0
2006-02-08 19:55:00,118.566,118.623,118.566,118.623,4636799996.0
2006-02-08 20:00:00,118.621,118.621,118.573,118.602,4299100028.0
2006-02-08 20:05:00,118.6,118.607,118.572,118.587,5587799999.0
2006-02-08 20:10:00,118.593,118.62,118.58,118.595,5797200004.0
2006-02-08 20:15:00,118.598,118.609,118.59,118.602,4582799987.0
2006-02-08 20:20:00,118.595,118.625,118.594,118.612,5043199981.0
2006-02-08 20:25:00,118.62,118.624,118.607,118.615,5094600006.0
2006-02-08 20:30:00,118.61,118.626,118.59,118.614,5988599985.0
2006-02-08 20:35:00,118.615,118.629,118.614,118.624,3872800004.0
2006-02-08 20:40:00,118.627,118.649,118.618,118.64,5149000008.0
2006-02-08 20:45:00,118.642,118.651,118.631,118.634,6932900028.0
2006-02-08 20:50:00,118.635,118.656,118.635,118.652,4170300011.0
2006-02-08 20:55:00,118.651,118.651,118.59,118.59,6137300003.0
2006-02-08 21:00:00,118.6,118.623,118.59,118.623,5082700003.0
2006-02-08 21:05:00,118.626,118.66,118.626,118.65,4409700012.0
2006-02-08 21:10:00,118.65,118.65,118.602,118.605,3511400002.0
2006-02-08 21:15:00,118.608,118.624,118.6,118.612,6428800007.0
2006-02-08 21:20:00,118.607,118.616,118.584,118.599,6851500033.0
2006-02-08 21:25:00,118.6,118.613,118.593,118.597,5113900009.0
2006-02-08 21:30:00,118.6,118.61,118.591,118.599,3041499996.0
2006-02-08 21:35:00,118.603,118.624,118.593,118.62,1931600010.0
2006-02-08 21:40:00,118.62,118.624,118.608,118.615,4387600000.0
2006-02-08 21:45:00,118.615,118.62,118.608,118.62,4079099988.0
2006-02-08 21:50:00,118.62,118.624,118.593,118.594,2388600010.0
2006-02-08 21:55:00,118.59,118.602,118.583,118.59,1678499999.0
2006-02-08 22:00:00,118.59,118.6,118.578,118.584,4018800034.0
2006-02-08 22:05:00,118.589,118.593,118.538,118.539,1281300007.0
2006-02-08 22:10:00,118.54,118.559,118.52,118.549,1608900012.0
2006-02-08 22:15:00,118.554,118.559,118.541,118.549,2142799999.0
2006-02-08 22:20:00,118.544,118.544,118.528,118.538,972299994.0
2006-02-08 22:25:00,118.545,118.547,118.502,118.502,1971099995.0
2006-02-08 22:30:00,118.504,118.512,118.449,118.488,2186100003.0
2006-02-08 22:35:00,118.49,118.49,118.455,118.472,1941800001.0
2006-02-08 22:40:00,118.473,118.493,118.459,118.491,1674099997.0
2006-02-08 22:45:00,118.505,118.515,118.483,118.498,1337500000.0
2006-02-08 22:50:00,118.497,118.517,118.493,118.502,2030399991.0
2006-02-08 22:55:00,118.508,118.514,118.477,118.493,1752100003.0
2006-02-08 23:00:00,118.497,118.515,118.468,118.468,1087199998.0
2006-02-08 23:05:00,118.477,118.498,118.475,118.477,964200006.0
2006-02-08 23:10:00,118.48,118.495,118.475,118.487,1437900006.0
2006-02-08 23:15:00,118.488,118.501,118.487,118.488,1101999999.0
2006-02-08 23:20:00,118.485,118.5,118.464,118.5,1050199994.0
2006-02-08 23:25:00,118.507,118.516,118.495,118.51,1031600001.0
2006-02-08 23:30:00,118.512,118.525,118.5,118.525,1262999982.0
2006-02-08 23:35:00,118.525,118.529,118.508,118.512,1089400007.0
2006-02-08 23:40:00,118.503,118.51,118.487,118.505,1096400001.0
2006-02-08 23:45:00,118.506,118.506,118.481,118.485,1197099992.0
2006-02-08 23:50:00,118.485,118.508,118.485,118.498,933300005.0
2006-02-08 23:55:00,118.502,118.52,118.485,118.51,1250200010.0
2006-02-09 00:00:00,118.511,118.531,118.465,118.514,1150000003.0
2006-02-09 00:05:00,118.52,118.527,118.472,118.487,1354199990.0
2006-02-09 00:10:00,118.487,118.494,118.426,118.463,1202100010.0
2006-02-09 00:15:00,118.465,118.484,118.444,118.459,1245700012.0
2006-02-09 00:20:00,118.455,118.489,118.442,118.456,1063699990.0
2006-02-09 00:25:00,118.455,118.478,118.45,118.454,746600003.0
2006-02-09 00:30:00,118.451,118.461,118.435,118.457,1027100003.0
2006-02-09 00:35:00,118.455,118.48,118.442,118.478,1301699993.0
2006-02-09 00:40:00,118.48,118.485,118.445,118.478,1559599985.0
2006-02-09 00:45:00,118.485,118.496,118.477,118.494,926800000.0
2006-02-09 00:50:00,118.495,118.539,118.485,118.535,1242100004.0
2006-02-09 00:55:00,118.535,118.535,118.499,118.508,831400003.0
2006-02-09 01:00:00,118.508,118.508,118.483,118.5,1079600010.0
2006-02-09 01:05:00,118.492,118.511,118.492,118.508,875600002.0
2006-02-09 01:10:00,118.519,118.538,118.512,118.53,1105400006.0
2006-02-09 01:15:00,118.536,118.543,118.518,118.527,1243999997.0
2006-02-09 01:20:00,118.515,118.515,118.455,118.469,1260000014.0
2006-02-09 01:25:00,118.472,118.478,118.453,118.464,928299997.0
2006-02-09 01:30:00,118.456,118.49,118.456,118.485,1160499997.0
2006-02-09 01:35:00,118.491,118.515,118.484,118.508,1087900008.0
2006-02-09 01:40:00,118.521,118.539,118.515,118.524,893499999.0
2006-02-09 01:45:00,118.52,118.52,118.497,118.502,846699998.0
2006-02-09 01:50:00,118.488,118.49,118.449,118.49,1064599996.0
2006-02-09 01:55:00,118.494,118.499,118.476,118.483,1119100004.0
2006-02-09 02:00:00,118.483,118.491,118.436,118.436,1533900013.0
2006-02-09 02:05:00,118.44,118.481,118.436,118.47,863100000.0
2006-02-09 02:10:00,118.465,118.491,118.458,118.482,1354500004.0
2006-02-09 02:15:00,118.475,118.475,118.454,118.461,893900001.0
2006-02-09 02:20:00,118.457,118.482,118.438,118.448,1080500014.0
2006-02-09 02:25:00,118.446,118.451,118.435,118.442,1181999999.0
2006-02-09 02:30:00,118.445,118.445,118.422,118.44,1188899996.0
2006-02-09 02:35:00,118.436,118.436,118.409,118.424,1061199994.0
2006-02-09 02:40:00,118.43,118.43,118.375,118.38,891700003.0
2006-02-09 02:45:00,118.374,118.397,118.353,118.387,1414200005.0
2006-02-09 02:50:00,118.373,118.39,118.335,118.38,1289300004.0
2006-02-09 02:55:00,118.373,118.387,118.345,118.349,1022600010.0
2006-02-09 03:00:00,118.35,118.39,118.292,118.39,1117400001.0
2006-02-09 03:05:00,118.4,118.439,118.384,118.437,1278900001.0
2006-02-09 03:10:00,118.433,118.452,118.41,118.427,1163499998.0
2006-02-09 03:15:00,118.428,118.461,118.415,118.461,1431699993.0
2006-02-09 03:20:00,118.474,118.564,118.474,118.563,1132099990.0
2006-02-09 03:25:00,118.56,118.56,118.503,118.507,1107099998.0
2006-02-09 03:30:00,118.497,118.524,118.497,118.519,1202299990.0
2006-02-09 03:35:00,118.514,118.531,118.482,118.487,1075499992.0
2006-02-09 03:40:00,118.49,118.496,118.465,118.495,1081899992.0
2006-02-09 03:45:00,118.498,118.506,118.492,118.498,908400000.0
2006-02-09 03:50:00,118.503,118.503,118.469,118.478,1289700003.0
2006-02-09 03:55:00,118.471,118.499,118.462,118.484,994899987.0
2006-02-09 04:00:00,118.501,118.514,118.489,118.514,972800000.0
2006-02-09 04:05:00,118.518,118.522,118.496,118.501,1567400000.0
2006-02-09 04:10:00,118.509,118.514,118.485,118.513,1008900005.0
2006-02-09 04:15:00,118.517,118.522,118.488,118.503,965200002.0
2006-02-09 04:20:00,118.503,118.523,118.493,118.515,1069899992.0
2006-02-09 04:25:00,118.512,118.523,118.506,118.515,1127400002.0
2006-02-09 04:30:00,118.508,118.524,118.498,118.524,1201099997.0
2006-02-09 04:35:00,118.522,118.541,118.512,118.528,851100000.0
2006-02-09 04:40:00,118.538,118.562,118.527,118.562,764599990.0
2006-02-09 04:45:00,118.57,118.573,118.552,118.56,1601600005.0
2006-02-09 04:50:00,118.562,118.588,118.553,118.573,872199997.0
2006-02-09 04:55:00,118.576,118.593,118.574,118.586,976299995.0
2006-02-09 05:00:00,118.586,118.602,118.573,118.6,816599999.0
2006-02-09 05:05:00,118.603,118.605,118.586,118.605,971500000.0
2006-02-09 05:10:00,118.603,118.615,118.592,118.615,1060999995.0
2006-02-09 05:15:00,118.608,118.615,118.568,118.575,918199994.0
2006-02-09 05:20:00,118.58,118.661,118.561,118.636,1082299991.0
2006-02-09 05:25:00,118.635,118.643,118.522,118.525,1017200002.0
2006-02-09 05:30:00,118.538,118.591,118.537,118.567,1433400004.0
2006-02-09 05:35:00,118.572,118.613,118.547,118.613,840899999.0
2006-02-09 05:40:00,118.628,118.676,118.626,118.66,1042799986.0
2006-02-09 05:45:00,118.672,118.681,118.651,118.663,955499989.0
2006-02-09 05:50:00,118.665,118.703,118.658,118.698,1047900013.0
2006-02-09 05:55:00,118.697,118.706,118.69,118.703,1045599996.0
2006-02-09 06:00:00,118.7,118.715,118.655,118.664,1013899995.0
2006-02-09 06:05:00,118.667,118.671,118.598,118.618,905499996.0
2006-02-09 06:10:00,118.621,118.636,118.606,118.616,1289200000.0
2006-02-09 06:15:00,118.617,118.62,118.592,118.603,1014400006.0
2006-02-09 06:20:00,118.597,118.606,118.528,118.553,1101599995.0
2006-02-09 06:25:00,118.548,118.553,118.512,118.512,1327900009.0
2006-02-09 06:30:00,118.508,118.515,118.471,118.508,1484700005.0
2006-02-09 06:35:00,118.515,118.563,118.507,118.559,1152799995.0
2006-02-09 06:40:00,118.57,118.578,118.557,118.57,1007499975.0
2006-02-09 06:45:00,118.565,118.595,118.565,118.584,941499994.0
2006-02-09 06:50:00,118.587,118.604,118.577,118.597,1518899999.0
2006-02-09 06:55:00,118.593,118.601,118.564,118.568,993800000.0
2006-02-09 07:00:00,118.562,118.575,118.548,118.56,1434500001.0
2006-02-09 07:05:00,118.56,118.571,118.517,118.545,1020199999.0
2006-02-09 07:10:00,118.547,118.564,118.541,118.56,1137399994.0
2006-02-09 07:15:00,118.564,118.574,118.542,118.568,1031600004.0
2006-02-09 07:20:00,118.565,118.565,118.542,118.542,1024600010.0
2006-02-09 07:25:00,118.537,118.585,118.531,118.567,1079899998.0
2006-02-09 07:30:00,118.567,118.583,118.543,118.555,1132599993.0
2006-02-09 07:35:00,118.545,118.567,118.544,118.558,959099999.0
2006-02-09 07:40:00,118.558,118.562,118.518,118.524,1183700015.0
2006-02-09 07:45:00,118.525,118.571,118.525,118.569,1149299999.0
2006-02-09 07:50:00,118.564,118.579,118.563,118.572,899400000.0
2006-02-09 07:55:00,118.573,118.573,118.537,118.541,1108099999.0
2006-02-09 08:00:00,118.532,118.604,118.519,118.6,1034200000.0
2006-02-09 08:05:00,118.613,118.643,118.613,118.627,1559900010.0
2006-02-09 08:10:00,118.62,118.698,118.603,118.67,1528500017.0
2006-02-09 08:15:00,118.669,118.68,118.639,118.652,1075500003.0
2006-02-09 08:20:00,118.654,118.741,118.654,118.73,1136999997.0
2006-02-09 08:25:00,118.739,118.74,118.69,118.713,941399996.0
2006-02-09 08:30:00,118.709,118.713,118.66,118.661,1242400006.0
2006-02-09 08:35:00,118.67,118.71,118.67,118.673,936500000.0
2006-02-09 08:40:00,118.678,118.69,118.634,118.634,1332999984.0
2006-02-09 08:45:00,118.625,118.633,118.599,118.599,1302999990.0
2006-02-09 08:50:00,118.597,118.615,118.572,118.577,1132299992.0
2006-02-09 08:55:00,118.568,118.62,118.568,118.602,996900007.0
2006-02-09 09:00:00,118.611,118.631,118.593,118.595,1158499995.0
2006-02-09 09:05:00,118.599,118.625,118.593,118.623,887799996.0
2006-02-09 09:10:00,118.619,118.668,118.617,118.668,1348899996.0
2006-02-09 09:15:00,118.675,118.688,118.646,118.658,1402700002.0
2006-02-09 09:20:00,118.658,118.702,118.623,118.623,1073499997.0
2006-02-09 09:25:00,118.62,118.764,118.603,118.732,1216600005.0
2006-02-09 09:30:00,118.742,118.757,118.713,118.715,996300007.0
2006-02-09 09:35:00,118.726,118.726,118.604,118.604,1239899987.0
2006-02-09 09:40:00,118.608,118.67,118.603,118.64,1132800001.0
2006-02-09 09:45:00,118.647,118.664,118.617,118.664,1233600001.0
2006-02-09 09:50:00,118.664,118.672,118.617,118.617,1422699994.0
2006-02-09 09:55:00,118.63,118.663,118.623,118.658,1134400011.0
2006-02-09 10:00:00,118.661,118.678,118.646,118.66,1089899992.0
2006-02-09 10:05:00,118.659,118.674,118.641,118.648,1358300000.0
2006-02-09 10:10:00,118.653,118.67,118.609,118.631,1478300012.0
2006-02-09 10:15:00,118.643,118.643,118.588,118.59,1029800000.0
2006-02-09 10:20:00,118.601,118.638,118.583,118.629,1033399998.0
2006-02-09 10:25:00,118.63,118.639,118.595,118.608,1345300001.0
2006-02-09 10:30:00,118.611,118.611,118.542,118.561,756599998.0
2006-02-09 10:35:00,118.563,118.597,118.525,118.542,759399996.0
2006-02-09 10:40:00,118.543,118.552,118.507,118.507,912500008.0
2006-02-09 10:45:00,118.509,118.558,118.509,118.545,885999993.0
2006-02-09 10:50:00,118.542,118.542,118.502,118.519,1110600001.0
2006-02-09 10:55:00,118.52,118.524,118.458,118.458,1351200003.0
2006-02-09 11:00:00,118.465,118.491,118.458,118.482,1218700004.0
2006-02-09 11:05:00,118.48,118.542,118.48,118.53,1395299987.0
2006-02-09 11:10:00,118.531,118.548,118.516,118.54,1307899992.0
2006-02-09 11:15:00,118.538,118.544,118.518,118.535,1097199999.0
2006-02-09 11:20:00,118.538,118.541,118.51,118.521,927700004.0
2006-02-09 11:25:00,118.524,118.538,118.515,118.533,722000003.0
2006-02-09 11:30:00,118.537,118.549,118.511,118.549,1196599989.0
2006-02-09 11:35:00,118.55,118.626,118.545,118.604,1025699995.0
2006-02-09 11:40:00,118.592,118.627,118.592,118.608,1082800000.0
2006-02-09 11:45:00,118.61,118.611,118.568,118.574,885700004.0
2006-02-09 11:50:00,118.574,118.619,118.574,118.585,1447499993.0
2006-02-09 11:55:00,118.581,118.588,118.572,118.58,1403699994.0
2006-02-09 12:00:00,118.576,118.589,118.56,118.56,884400003.0
2006-02-09 12:05:00,118.56,118.565,118.531,118.54,1172900005.0
2006-02-09 12:10:00,118.544,118.548,118.458,118.489,1428500009.0
2006-02-09 12:15:00,118.5,118.537,118.498,118.53,1244399997.0
2006-02-09 12:20:00,118.524,118.524,118.406,118.429,1441299999.0
2006-02-09 12:25:00,118.425,118.444,118.418,118.423,1632099994.0
2006-02-09 12:30:00,118.425,118.449,118.402,118.413,836300001.0
2006-02-09 12:35:00,118.416,118.432,118.407,118.412,1146599998.0
2006-02-09 12:40:00,118.413,118.423,118.377,118.377,1014900000.0
2006-02-09 12:45:00,118.385,118.413,118.381,118.409,1830599993.0
2006-02-09 12:50:00,118.406,118.434,118.404,118.432,1236799991.0
2006-02-09 12:55:00,118.424,118.468,118.424,118.468,1431100005.0
2006-02-09 13:00:00,118.469,118.471,118.451,118.452,934299995.0
2006-02-09 13:05:00,118.453,118.479,118.453,118.477,934000003.0
2006-02-09 13:10:00,118.485,118.518,118.484,118.494,1179399998.0
2006-02-09 13:15:00,118.495,118.515,118.49,118.507,1008499999.0
2006-02-09 13:20:00,118.51,118.555,118.492,118.492,983899993.0
2006-02-09 13:25:00,118.491,118.492,118.449,118.457,844399995.0
2006-02-09 13:30:00,118.457,118.473,118.438,118.467,1299900013.0
2006-02-09 13:35:00,118.46,118.46,118.382,118.385,920500004.0
2006-02-09 13:40:00,118.387,118.402,118.382,118.39,1080699984.0
2006-02-09 13:45:00,118.39,118.439,118.377,118.398,1131300014.0
2006-02-09 13:50:00,118.403,118.403,118.322,118.337,1201700007.0
2006-02-09 13:55:00,118.333,118.396,118.328,118.385,1283499996.0
2006-02-09 14:00:00,118.391,118.416,118.391,118.391,1091600004.0
2006-02-09 14:05:00,118.39,118.422,118.377,118.387,951500001.0
2006-02-09 14:10:00,118.392,118.41,118.366,118.37,1289900001.0
2006-02-09 14:15:00,118.372,118.438,118.364,118.432,1286800002.0
2006-02-09 14:20:00,118.425,118.442,118.411,118.43,1238799993.0
2006-02-09 14:25:00,118.43,118.43,118.37,118.392,1172199996.0
2006-02-09 14:30:00,118.386,118.423,118.383,118.412,846700006.0
2006-02-09 14:35:00,118.412,118.425,118.406,118.417,938000001.0
2006-02-09 14:40:00,118.422,118.47,118.422,118.461,963699999.0
2006-02-09 14:45:00,118.463,118.491,118.453,118.48,709500000.0
2006-02-09 14:50:00,118.475,118.487,118.452,118.486,1429299981.0
2006-02-09 14:55:00,118.487,118.493,118.445,118.452,1138799996.0
2006-02-09 15:00:00,118.455,118.487,118.455,118.46,1309300006.0
2006-02-09 15:05:00,118.465,118.473,118.453,118.473,910200008.0
2006-02-09 15:10:00,118.476,118.511,118.476,118.511,800000001.0
2006-02-09 15:15:00,118.502,118.532,118.483,118.521,1015100001.0
2006-02-09 15:20:00,118.524,118.549,118.507,118.54,1447299983.0
2006-02-09 15:25:00,118.55,118.587,118.544,118.55,1504300013.0
2006-02-09 15:30:00,118.552,118.562,118.512,118.536,981800006.0
2006-02-09 15:35:00,118.532,118.532,118.455,118.455,1016300010.0
2006-02-09 15:40:00,118.452,118.457,118.411,118.411,1381699999.0
2006-02-09 15:45:00,118.411,118.419,118.383,118.4,1367299996.0
2006-02-09 15:50:00,118.403,118.415,118.367,118.401,847900007.0
2006-02-09 15:55:00,118.403,118.407,118.385,118.394,1150399995.0
2006-02-09 16:00:00,118.407,118.411,118.37,118.372,1155300000.0
2006-02-09 16:05:00,118.378,118.431,118.378,118.416,996199992.0
2006-02-09 16:10:00,118.422,118.436,118.412,118.425,1316499996.0
2006-02-09 16:15:00,118.42,118.438,118.417,118.423,981099994.0
2006-02-09 16:20:00,118.433,118.435,118.418,118.43,1218300007.0
2006-02-09 16:25:00,118.435,118.44,118.427,118.438,827499997.0
2006-02-09 16:30:00,118.44,118.45,118.411,118.411,1329199996.0
2006-02-09 16:35:00,118.417,118.425,118.377,118.38,1178200003.0
2006-02-09 16:40:00,118.385,118.413,118.385,118.405,1137000008.0
2006-02-09 16:45:00,118.405,118.411,118.392,118.402,1206300006.0
2006-02-09 16:50:00,118.398,118.402,118.373,118.401,1027000007.0
2006-02-09 16:55:00,118.403,118.517,118.403,118.502,1332400003.0
2006-02-09 17:00:00,118.508,118.519,118.462,118.515,1325900009.0
2006-02-09 17:05:00,118.531,118.591,118.531,118.556,1064199994.0
2006-02-09 17:10:00,118.559,118.588,118.516,118.588,1139900005.0
2006-02-09 17:15:00,118.584,118.597,118.555,118.565,1090499993.0
2006-02-09 17:20:00,118.582,118.698,118.582,118.636,1007699998.0
2006-02-09 17:25:00,118.636,118.636,118.572,118.572,1355400000.0
2006-02-09 17:30:00,118.563,118.598,118.554,118.565,1163999995.0
2006-02-09 17:35:00,118.572,118.58,118.541,118.555,949100005.0
2006-02-09 17:40:00,118.548,118.566,118.54,118.564,925800000.0
2006-02-09 17:45:00,118.559,118.563,118.543,118.55,946600011.0
2006-02-09 17:50:00,118.56,118.595,118.56,118.582,1268600002.0
2006-02-09 17:55:00,118.576,118.588,118.542,118.553,1161000007.0
2006-02-09 18:00:00,118.552,118.71,118.549,118.7,7492800009.0
2006-02-09 18:05:00,118.71,118.73,118.7,118.73,7355199976.0
2006-02-09 18:10:00,118.72,118.74,118.491,118.73,10060399976.0
2006-02-09 18:15:00,118.72,118.73,118.494,118.72,8456599991.0
2006-02-09 18:20:00,118.73,118.75,118.69,118.69,10369000015.0
2006-02-09 18:25:00,118.68,118.7,118.558,118.69,9399899991.0
2006-02-09 18:30:00,118.517,118.69,118.482,118.67,9425799973.0
2006-02-09 18:35:00,118.68,118.69,118.507,118.58,6625899992.0
2006-02-09 18:40:00,118.589,118.596,118.567,118.58,7677599978.0
2006-02-09 18:45:00,118.588,118.706,118.588,118.693,5753100004.0
2006-02-09 18:50:00,118.697,118.705,118.649,118.672,8630199966.0
2006-02-09 18:55:00,118.676,118.688,118.638,118.648,5870199988.0
2006-02-09 19:00:00,118.653,118.705,118.648,118.705,4448000021.0
2006-02-09 19:05:00,118.71,118.731,118.69,118.725,5127699985.0
2006-02-09 19:10:00,118.725,118.737,118.709,118.723,3995800013.0
2006-02-09 19:15:00,118.722,118.736,118.709,118.72,6126699991.0
2006-02-09 19:20:00,118.722,118.735,118.684,118.684,4280399998.0
2006-02-09 19:25:00,118.679,118.75,118.671,118.7,6382000038.0
2006-02-09 19:30:00,118.695,118.705,118.674,118.677,6542600000.0
2006-02-09 19:35:00,118.678,118.719,118.678,118.702,3998399995.0
2006-02-09 19:40:00,118.707,118.737,118.703,118.723,4808200015.0
2006-02-09 19:45:00,118.722,118.744,118.72,118.735,4323700012.0
2006-02-09 19:50:00,118.737,118.841,118.729,118.829,5144999994.0
2006-02-09 19:55:00,118.82,118.826,118.748,118.748,3915699998.0
2006-02-09 20:00:00,118.738,118.752,118.667,118.743,3475000007.0
2006-02-09 20:05:00,118.743,118.751,118.689,118.705,5830500023.0
2006-02-09 20:10:00,118.71,118.74,118.684,118.684,5788399990.0
2006-02-09 20:15:00,118.682,118.732,118.682,118.725,4769600001.0
2006-02-09 20:20:00,118.722,118.761,118.722,118.743,5165300041.0
2006-02-09 20:25:00,118.755,118.765,118.71,118.74,7153400022.0
2006-02-09 20:30:00,118.772,118.813,118.74,118.802,4143899990.0
2006-02-09 20:35:00,118.798,118.798,118.769,118.772,3967299970.0
2006-02-09 20:40:00,118.78,118.78,118.747,118.751,6884399994.0
2006-02-09 20:45:00,118.745,118.745,118.693,118.715,7204700004.0
2006-02-09 20:50:00,118.714,118.728,118.705,118.716,4443500001.0
2006-02-09 20:55:00,118.718,118.87,118.703,118.87,7082500043.0
2006-02-09 21:00:00,118.86,118.86,118.715,118.745,5682600019.0
2006-02-09 21:05:00,118.745,118.762,118.74,118.76,4010399990.0
2006-02-09 21:10:00,118.757,118.757,118.725,118.73,3396500000.0
2006-02-09 21:15:00,118.73,118.765,118.728,118.763,6654599986.0
2006-02-09 21:20:00,118.765,118.778,118.755,118.755,7343499984.0
2006-02-09 21:25:00,118.757,118.759,118.714,118.74,4139900007.0
2006-02-09 21:30:00,118.745,118.768,118.742,118.75,2828299995.0
2006-02-09 21:35:00,118.753,118.779,118.739,118.777,1984000003.0
2006-02-09 21:40:00,118.782,118.87,118.777,118.86,4492800020.0
2006-02-09 21:45:00,118.861,118.867,118.822,118.844,3784700000.0
2006-02-09 21:50:00,118.849,118.869,118.844,118.869,1922200014.0
2006-02-09 21:55:00,118.87,118.878,118.854,118.864,1726600000.0
2006-02-09 22:00:00,118.864,118.894,118.849,118.872,3858900002.0
2006-02-09 22:05:00,118.871,118.871,118.829,118.833,1263699998.0
2006-02-09 22:10:00,118.84,118.844,118.807,118.809,1678100005.0
2006-02-09 22:15:00,118.817,118.835,118.81,118.826,1798000017.0
2006-02-09 22:20:00,118.824,118.838,118.817,118.823,945600004.0
2006-02-09 22:25:00,118.835,118.841,118.817,118.817,1914500005.0
2006-02-09 22:30:00,118.825,118.839,118.807,118.816,2711399966.0
2006-02-09 22:35:00,118.818,118.827,118.808,118.822,1632599988.0
2006-02-09 22:40:00,118.82,118.825,118.787,118.794,1960199981.0
2006-02-09 22:45:00,118.797,118.802,118.755,118.76,1534900004.0
2006-02-09 22:50:00,118.757,118.779,118.755,118.773,1689000002.0
2006-02-09 22:55:00,118.771,118.771,118.713,118.725,1546899990.0
2006-02-09 23:00:00,118.724,118.76,118.724,118.737,1156300000.0
2006-02-09 23:05:00,118.742,118.745,118.727,118.735,864999996.0
2006-02-09 23:10:00,118.74,118.76,118.74,118.741,1062499990.0
2006-02-09 23:15:00,118.747,118.835,118.747,118.835,988700002.0
2006-02-09 23:20:00,118.838,118.869,118.835,118.847,1028499997.0
2006-02-09 23:25:00,118.847,118.847,118.825,118.825,1118499994.0
2006-02-09 23:30:00,118.832,118.841,118.82,118.821,1327900000.0
2006-02-09 23:35:00,118.813,118.813,118.788,118.801,671500000.0
2006-02-09 23:40:00,118.798,118.82,118.79,118.813,1150600005.0
2006-02-09 23:45:00,118.812,118.83,118.807,118.818,1512199990.0
2006-02-09 23:50:00,118.818,118.827,118.805,118.813,1263400005.0
2006-02-09 23:55:00,118.815,118.836,118.81,118.825,1248200014.0
2006-02-10 00:00:00,118.828,118.845,118.807,118.81,1680700008.0
2006-02-10 00:05:00,118.81,118.828,118.796,118.825,995100001.0
2006-02-10 00:10:00,118.83,118.831,118.778,118.802,1112000010.0
2006-02-10 00:15:00,118.798,118.831,118.783,118.807,1264400000.0
2006-02-10 00:20:00,118.819,118.826,118.785,118.801,1147300003.0
2006-02-10 00:25:00,118.805,118.825,118.753,118.756,964400001.0
2006-02-10 00:30:00,118.756,118.798,118.747,118.798,954300010.0
2006-02-10 00:35:00,118.804,118.839,118.801,118.829,1453700000.0
2006-02-10 00:40:00,118.832,118.843,118.82,118.828,1275999997.0
2006-02-10 00:45:00,118.837,118.858,118.833,118.855,969500001.0
2006-02-10 00:50:00,118.855,118.86,118.841,118.852,1198600003.0
2006-02-10 00:55:00,118.849,118.853,118.815,118.825,774100004.0
2006-02-10 01:00:00,118.812,118.814,118.754,118.764,1286000016.0
2006-02-10 01:05:00,118.757,118.757,118.719,118.72,1166100004.0
2006-02-10 01:10:00,118.722,118.727,118.71,118.718,903299998.0
2006-02-10 01:15:00,118.728,118.75,118.726,118.743,1078300005.0
2006-02-10 01:20:00,118.746,118.748,118.733,118.745,887400001.0
2006-02-10 01:25:00,118.74,118.755,118.735,118.755,1014299998.0
2006-02-10 01:30:00,118.745,118.762,118.738,118.74,1217699992.0
2006-02-10 01:35:00,118.746,118.763,118.743,118.747,1013600000.0
2006-02-10 01:40:00,118.753,118.785,118.745,118.778,997000000.0
2006-02-10 01:45:00,118.776,118.808,118.769,118.786,964699993.0
2006-02-10 01:50:00,118.777,118.777,118.739,118.753,1146600009.0
2006-02-10 01:55:00,118.76,118.779,118.751,118.768,1165600005.0
2006-02-10 02:00:00,118.756,118.767,118.632,118.696,1319600003.0
2006-02-10 02:05:00,118.715,118.76,118.7,118.744,1279600000.0
2006-02-10 02:10:00,118.74,118.786,118.729,118.76,1273000010.0
2006-02-10 02:15:00,118.76,118.817,118.76,118.798,1301199997.0
2006-02-10 02:20:00,118.795,118.836,118.789,118.835,873500003.0
2006-02-10 02:25:00,118.831,118.831,118.783,118.785,826400003.0
2006-02-10 02:30:00,118.788,118.814,118.775,118.807,1241299998.0
2006-02-10 02:35:00,118.797,118.84,118.793,118.81,1208399998.0
2006-02-10 02:40:00,118.809,118.842,118.796,118.829,963600001.0
2006-02-10 02:45:00,118.82,118.858,118.815,118.847,915700002.0
2006-02-10 02:50:00,118.838,118.872,118.834,118.866,1340600004.0
2006-02-10 02:55:00,118.876,118.914,118.833,118.833,765000005.0
2006-02-10 03:00:00,118.819,118.819,118.775,118.792,1182699994.0
2006-02-10 03:05:00,118.798,118.798,118.694,118.743,1230199991.0
2006-02-10 03:10:00,118.735,118.735,118.707,118.716,1033299998.0
2006-02-10 03:15:00,118.713,118.75,118.702,118.75,972900000.0
2006-02-10 03:20:00,118.761,118.761,118.712,118.723,1132300001.0
2006-02-10 03:25:00,118.72,118.72,118.665,118.68,939399990.0
2006-02-10 03:30:00,118.678,118.712,118.63,118.668,1092200001.0
2006-02-10 03:35:00,118.662,118.669,118.626,118.629,1106799997.0
2006-02-10 03:40:00,118.613,118.634,118.6,118.632,828200008.0
2006-02-10 03:45:00,118.633,118.633,118.607,118.616,918700003.0
2006-02-10 03:50:00,118.608,118.608,118.53,118.558,1327000014.0
2006-02-10 03:55:00,118.553,118.557,118.506,118.507,1195499993.0
2006-02-10 04:00:00,118.51,118.53,118.429,118.443,1015899991.0
2006-02-10 04:05:00,118.443,118.465,118.425,118.438,1272800001.0
2006-02-10 04:10:00,118.438,118.473,118.433,118.467,714600006.0
2006-02-10 04:15:00,118.469,118.48,118.451,118.476,1131899993.0
2006-02-10 04:20:00,118.472,118.49,118.462,118.478,848799992.0
2006-02-10 04:25:00,118.468,118.482,118.462,118.463,1041099994.0
2006-02-10 04:30:00,118.453,118.474,118.419,118.449,990899996.0
2006-02-10 04:35:00,118.452,118.452,118.403,118.446,833800005.0
2006-02-10 04:40:00,118.454,118.489,118.446,118.45,960600004.0
2006-02-10 04:45:00,118.454,118.46,118.438,118.44,1532999989.0
2006-02-10 04:50:00,118.435,118.478,118.427,118.478,958899988.0
2006-02-10 04:55:00,118.487,118.494,118.436,118.443,817400000.0
2006-02-10 05:00:00,118.449,118.481,118.445,118.45,1044500006.0
2006-02-10 05:05:00,118.456,118.473,118.452,118.473,1186500010.0
2006-02-10 05:10:00,118.473,118.475,118.455,118.463,960699992.0
2006-02-10 05:15:00,118.457,118.476,118.456,118.465,1043200016.0
2006-02-10 05:20:00,118.471,118.492,118.457,118.491,1269000004.0
2006-02-10 05:25:00,118.49,118.509,118.483,118.496,999000001.0
2006-02-10 05:30:00,118.497,118.502,118.48,118.48,1670400018.0
2006-02-10 05:35:00,118.481,118.481,118.436,118.466,879899998.0
2006-02-10 05:40:00,118.463,118.463,118.432,118.44,1142099999.0
2006-02-10 05:45:00,118.441,118.453,118.425,118.43,815899993.0
2006-02-10 05:50:00,118.436,118.436,118.395,118.409,1222399985.0
2006-02-10 05:55:00,118.405,118.405,118.375,118.393,1151599997.0
2006-02-10 06:00:00,118.386,118.388,118.321,118.356,1127199993.0
2006-02-10 06:05:00,118.363,118.412,118.349,118.412,831600000.0
2006-02-10 06:10:00,118.405,118.413,118.388,118.4,1062200003.0
2006-02-10 06:15:00,118.398,118.438,118.393,118.428,934899988.0
2006-02-10 06:20:00,118.421,118.441,118.409,118.425,1071199995.0
2006-02-10 06:25:00,118.423,118.442,118.412,118.438,1201399997.0
2006-02-10 06:30:00,118.439,118.468,118.432,118.447,1020200002.0
2006-02-10 06:35:00,118.449,118.463,118.433,118.44,1072000002.0
2006-02-10 06:40:00,118.443,118.452,118.427,118.427,717499997.0
2006-02-10 06:45:00,118.412,118.437,118.408,118.422,735800000.0
2006-02-10 06:50:00,118.423,118.423,118.396,118.407,1285999995.0
2006-02-10 06:55:00,118.402,118.428,118.386,118.395,899200005.0
2006-02-10 07:00:00,118.39,118.399,118.296,118.31,1004700017.0
2006-02-10 07:05:00,118.311,118.362,118.311,118.337,1150100003.0
2006-02-10 07:10:00,118.332,118.335,118.291,118.291,915000010.0
2006-02-10 07:15:00,118.29,118.302,118.265,118.302,899700012.0
2006-02-10 07:20:00,118.305,118.311,118.168,118.171,1033599998.0
2006-02-10 07:25:00,118.161,118.161,117.984,117.99,1129300003.0
2006-02-10 07:30:00,117.982,117.982,117.887,117.961,1180499993.0
2006-02-10 07:35:00,117.967,117.991,117.887,117.895,1093100004.0
2006-02-10 07:40:00,117.903,117.929,117.832,117.834,1315199995.0
2006-02-10 07:45:00,117.835,117.926,117.832,117.926,1141800019.0
2006-02-10 07:50:00,117.937,118.015,117.929,117.977,1238199997.0
2006-02-10 07:55:00,117.977,117.993,117.933,117.95,1507700009.0
2006-02-10 08:00:00,117.951,117.972,117.898,117.909,908299994.0
2006-02-10 08:05:00,117.922,117.96,117.888,117.96,1116999990.0
2006-02-10 08:10:00,117.961,117.971,117.945,117.95,885000001.0
2006-02-10 08:15:00,117.938,117.962,117.92,117.92,1027200013.0
2006-02-10 08:20:00,117.917,117.947,117.894,117.894,1035300007.0
2006-02-10 08:25:00,117.898,117.911,117.801,117.811,1171000001.0
2006-02-10 08:30:00,117.806,117.816,117.767,117.808,1243399996.0
2006-02-10 08:35:00,117.812,117.847,117.808,117.816,856600010.0
2006-02-10 08:40:00,117.815,117.89,117.8,117.866,1558399977.0
2006-02-10 08:45:00,117.858,117.87,117.828,117.846,1513999981.0
2006-02-10 08:50:00,117.847,117.851,117.805,117.816,1165999988.0
2006-02-10 08:55:00,117.808,117.831,117.783,117.828,1229400001.0
2006-02-10 09:00:00,117.839,117.868,117.825,117.846,1172199996.0
2006-02-10 09:05:00,117.848,117.897,117.837,117.883,1198900000.0
2006-02-10 09:10:00,117.882,117.901,117.857,117.891,990300001.0
2006-02-10 09:15:00,117.91,117.941,117.882,117.891,1224400014.0
2006-02-10 09:20:00,117.897,117.917,117.823,117.845,868299999.0
2006-02-10 09:25:00,117.854,117.861,117.674,117.675,970900004.0
2006-02-10 09:30:00,117.675,117.697,117.624,117.679,1270699993.0
2006-02-10 09:35:00,117.684,117.686,117.598,117.635,1330600012.0
2006-02-10 09:40:00,117.643,117.657,117.539,117.599,1125600007.0
2006-02-10 09:45:00,117.6,117.611,117.544,117.55,1217299997.0
2006-02-10 09:50:00,117.538,117.602,117.513,117.595,1215200004.0
2006-02-10 09:55:00,117.59,117.613,117.546,117.56,1173800019.0
2006-02-10 10:00:00,117.567,117.62,117.536,117.604,858600004.0
2006-02-10 10:05:00,117.603,117.618,117.592,117.602,1452099998.0
2006-02-10 10:10:00,117.604,117.658,117.6,117.658,1029900004.0
2006-02-10 10:15:00,117.66,117.676,117.64,117.65,1322500002.0
2006-02-10 10:20:00,117.663,117.705,117.64,117.703,1401099982.0
2006-02-10 10:25:00,117.709,117.774,117.702,117.771,912700008.0
2006-02-10 10:30:00,117.794,117.875,117.794,117.834,1161200008.0
2006-02-10 10:35:00,117.825,117.829,117.793,117.799,923700004.0
2006-02-10 10:40:00,117.805,117.857,117.805,117.825,891699997.0
2006-02-10 10:45:00,117.837,117.879,117.837,117.847,614799996.0
2006-02-10 10:50:00,117.842,117.843,117.81,117.812,1286199988.0
2006-02-10 10:55:00,117.808,117.837,117.745,117.745,1547899995.0
2006-02-10 11:00:00,117.742,117.75,117.705,117.718,1175899998.0
2006-02-10 11:05:00,117.72,117.729,117.673,117.684,1298000010.0
2006-02-10 11:10:00,117.697,117.741,117.697,117.733,1178699998.0
2006-02-10 11:15:00,117.732,117.741,117.704,117.71,1111300008.0
2006-02-10 11:20:00,117.718,117.72,117.694,117.703,1020999993.0
2006-02-10 11:25:00,117.702,117.702,117.61,117.61,1088300008.0
2006-02-10 11:30:00,117.61,117.619,117.596,117.609,798200001.0
2006-02-10 11:35:00,117.608,117.675,117.595,117.675,943499996.0
2006-02-10 11:40:00,117.669,117.674,117.637,117.643,817000010.0
2006-02-10 11:45:00,117.645,117.645,117.549,117.566,1062900002.0
2006-02-10 11:50:00,117.566,117.578,117.363,117.399,1439500001.0
2006-02-10 11:55:00,117.408,117.433,117.401,117.433,1191999992.0
2006-02-10 12:00:00,117.441,117.45,117.382,117.382,1022099995.0
2006-02-10 12:05:00,117.384,117.477,117.384,117.472,996300005.0
2006-02-10 12:10:00,117.475,117.498,117.451,117.451,1150300005.0
2006-02-10 12:15:00,117.443,117.462,117.439,117.446,1406599994.0
2006-02-10 12:20:00,117.447,117.513,117.447,117.505,1102599991.0
2006-02-10 12:25:00,117.495,117.503,117.476,117.498,1035700014.0
2006-02-10 12:30:00,117.502,117.52,117.497,117.51,1041499989.0
2006-02-10 12:35:00,117.503,117.571,117.478,117.536,1138700003.0
2006-02-10 12:40:00,117.53,117.53,117.493,117.502,1331600001.0
2006-02-10 12:45:00,117.517,117.58,117.511,117.534,1609800009.0
2006-02-10 12:50:00,117.535,117.564,117.531,117.531,1000800003.0
2006-02-10 12:55:00,117.54,117.64,117.54,117.635,1291400010.0
2006-02-10 13:00:00,117.632,117.646,117.604,117.61,1073799996.0
2006-02-10 13:05:00,117.613,117.648,117.548,117.548,1254099998.0
2006-02-10 13:10:00,117.552,117.568,117.504,117.509,720299994.0
2006-02-10 13:15:00,117.514,117.541,117.514,117.526,1340700001.0
2006-02-10 13:20:00,117.53,117.537,117.483,117.485,1114400008.0
2006-02-10 13:25:00,117.485,117.494,117.438,117.456,944399998.0
2006-02-10 13:30:00,117.452,117.49,117.436,117.478,1288100007.0
2006-02-10 13:35:00,117.483,117.503,117.47,117.479,1082400006.0
2006-02-10 13:40:00,117.485,117.5,117.472,117.475,1041300000.0
2006-02-10 13:45:00,117.475,117.48,117.45,117.455,1059299997.0
2006-02-10 13:50:00,117.46,117.48,117.454,117.48,1112599996.0
2006-02-10 13:55:00,117.475,117.476,117.452,117.452,1226800009.0
2006-02-10 14:00:00,117.456,117.483,117.436,117.47,885399998.0
2006-02-10 14:05:00,117.469,117.481,117.462,117.469,975099990.0
2006-02-10 14:10:00,117.485,117.506,117.472,117.49,1196600007.0
2006-02-10 14:15:00,117.497,117.637,117.497,117.62,1487899998.0
2006-02-10 14:20:00,117.612,117.62,117.545,117.545,1213100009.0
2006-02-10 14:25:00,117.55,117.61,117.548,117.61,1094299991.0
2006-02-10 14:30:00,117.616,117.653,117.607,117.607,998500004.0
2006-02-10 14:35:00,117.598,117.607,117.537,117.537,892200007.0
2006-02-10 14:40:00,117.539,117.633,117.539,117.615,867200001.0
2006-02-10 14:45:00,117.605,117.605,117.561,117.573,996100004.0
2006-02-10 14:50:00,117.57,117.615,117.555,117.555,991500000.0
2006-02-10 14:55:00,117.56,117.56,117.512,117.527,829299995.0
2006-02-10 15:00:00,117.537,117.562,117.532,117.532,973100008.0
2006-02-10 15:05:00,117.535,117.571,117.53,117.567,891499998.0
2006-02-10 15:10:00,117.561,117.58,117.555,117.58,1087999988.0
2006-02-10 15:15:00,117.581,117.631,117.581,117.613,1103099995.0
2006-02-10 15:20:00,117.62,117.678,117.62,117.657,1442899989.0
2006-02-10 15:25:00,117.66,117.678,117.608,117.608,1438800013.0
2006-02-10 15:30:00,117.623,117.64,117.483,117.488,883600015.0
2006-02-10 15:35:00,117.506,117.528,117.447,117.48,1032999997.0
2006-02-10 15:40:00,117.484,117.484,117.322,117.325,1274099986.0
2006-02-10 15:45:00,117.331,117.356,117.178,117.181,974300006.0
2006-02-10 15:50:00,117.182,117.185,117.054,117.068,1645299995.0
2006-02-10 15:55:00,117.057,117.068,117.012,117.035,1312300015.0
2006-02-10 16:00:00,117.019,117.064,116.966,117.032,910000005.0
2006-02-10 16:05:00,117.043,117.064,116.937,116.941,814600004.0
2006-02-10 16:10:00,116.928,116.948,116.887,116.934,1095100015.0
2006-02-10 16:15:00,116.93,117.025,116.924,117.017,1345799996.0
2006-02-10 16:20:00,117.018,117.037,116.937,116.97,1128700013.0
2006-02-10 16:25:00,116.966,116.999,116.929,116.968,1136200003.0
2006-02-10 16:30:00,116.971,116.986,116.939,116.977,934700001.0
2006-02-10 16:35:00,116.988,117.082,116.988,117.073,1251199997.0
2006-02-10 16:40:00,117.073,117.103,117.045,117.045,1191099994.0
2006-02-10 16:45:00,117.049,117.08,116.977,116.977,1095200009.0
2006-02-10 16:50:00,116.977,117.016,116.973,117.016,921700002.0
2006-02-10 16:55:00,117.011,117.05,117.002,117.024,1045299995.0
2006-02-10 17:00:00,117.011,117.064,116.982,117.051,1200899999.0
2006-02-10 17:05:00,117.045,117.072,117.039,117.057,901900009.0
2006-02-10 17:10:00,117.065,117.095,117.053,117.089,1052500010.0
2006-02-10 17:15:00,117.097,117.152,117.086,117.134,1120100001.0
2006-02-10 17:20:00,117.143,117.33,117.137,117.267,1078300006.0
2006-02-10 17:25:00,117.259,117.398,117.234,117.358,1250600005.0
2006-02-10 17:30:00,117.376,117.631,117.376,117.455,1050000021.0
2006-02-10 17:35:00,117.45,117.487,117.368,117.439,1127299996.0
2006-02-10 17:40:00,117.441,117.509,117.4,117.408,1720699993.0
2006-02-10 17:45:00,117.427,117.502,117.427,117.484,1102800003.0
2006-02-10 17:50:00,117.492,117.729,117.46,117.702,1256700010.0
2006-02-10 17:55:00,117.713,117.753,117.636,117.636,966499991.0
2006-02-10 18:00:00,117.618,117.65,117.618,117.64,8107399985.0
2006-02-10 18:05:00,117.63,117.68,117.61,117.63,9858999980.0
2006-02-10 18:10:00,117.64,117.64,117.57,117.6,10300900007.0
2006-02-10 18:15:00,117.61,117.62,117.495,117.62,10038399996.0
2006-02-10 18:20:00,117.61,117.61,117.45,117.49,7824499965.0
2006-02-10 18:25:00,117.5,117.641,117.47,117.48,8539499963.0
2006-02-10 18:30:00,117.647,117.673,117.44,117.48,9146400000.0
2006-02-10 18:35:00,117.49,117.613,117.49,117.597,6927900016.0
2006-02-10 18:40:00,117.6,117.614,117.565,117.592,6444399999.0
2006-02-10 18:45:00,117.595,117.612,117.545,117.547,6324100028.0
2006-02-10 18:50:00,117.547,117.58,117.535,117.551,8983999988.0
2006-02-10 18:55:00,117.47,117.652,117.47,117.628,4271899998.0
2006-02-10 19:00:00,117.633,117.645,117.613,117.643,4822400005.0
2006-02-10 19:05:00,117.635,117.672,117.52,117.632,5675100016.0
2006-02-10 19:10:00,117.631,117.637,117.564,117.589,4131399997.0
2006-02-10 19:15:00,117.595,117.617,117.584,117.61,6110900014.0
2006-02-10 19:20:00,117.607,117.607,117.473,117.485,5654500009.0
2006-02-10 19:25:00,117.488,117.57,117.48,117.486,6394400004.0
2006-02-10 19:30:00,117.486,117.519,117.448,117.49,6291000041.0
2006-02-10 19:35:00,117.492,117.513,117.477,117.486,4353800011.0
2006-02-10 19:40:00,117.486,117.522,117.468,117.495,4267700002.0
2006-02-10 19:45:00,117.496,117.501,117.456,117.462,4622900005.0
2006-02-10 19:50:00,117.46,117.481,117.451,117.462,5237400023.0
2006-02-10 19:55:00,117.459,117.496,117.459,117.487,4095600011.0
2006-02-10 20:00:00,117.49,117.59,117.489,117.59,3726800011.0
2006-02-10 20:05:00,117.593,117.599,117.499,117.506,5782500000.0
2006-02-10 20:10:00,117.512,117.524,117.489,117.524,4781299993.0
2006-02-10 20:15:00,117.521,117.521,117.502,117.515,4765900012.0
2006-02-10 20:20:00,117.51,117.567,117.51,117.565,4898499986.0
2006-02-10 20:25:00,117.577,117.86,117.557,117.84,7254599986.0
2006-02-10 20:30:00,117.85,117.85,117.563,117.57,6290200009.0
2006-02-10 20:35:00,117.572,117.6,117.572,117.595,4187799999.0
2006-02-10 20:40:00,117.86,117.86,117.599,117.718,5860200010.0
2006-02-10 20:45:00,117.72,117.86,117.72,117.796,7284299986.0
2006-02-10 20:50:00,117.798,117.811,117.761,117.807,4236999998.0
2006-02-10 20:55:00,117.811,117.95,117.809,117.93,8041000015.0
2006-02-10 21:00:00,117.844,117.95,117.838,117.873,6098100013.0
2006-02-10 21:05:00,117.863,117.89,117.846,117.857,4211000013.0
2006-02-10 21:10:00,117.857,117.857,117.837,117.847,3862099995.0
2006-02-10 21:15:00,117.848,117.861,117.834,117.841,5785100018.0
2006-02-10 21:20:00,117.841,117.866,117.84,117.85,6223499977.0
2006-02-10 21:25:00,117.853,117.853,117.833,117.834,4469899987.0
2006-02-10 21:30:00,117.837,117.877,117.829,117.87,3307799992.0
2006-02-10 21:35:00,117.878,117.89,117.855,117.857,1743799996.0
2006-02-10 21:40:00,117.855,117.898,117.845,117.858,4017399992.0
2006-02-10 21:45:00,117.86,117.916,117.855,117.91,3468299998.0
2006-02-10 21:50:00,117.915,117.978,117.915,117.973,2249700010.0
2006-02-10 21:55:00,117.975,118.007,117.902,117.931,1627099998.0
2006-02-10 22:00:00,117.926,117.931,117.872,117.872,4195300008.0
2006-02-10 22:05:00,117.874,117.884,117.861,117.861,1574299995.0
2006-02-10 22:10:00,117.867,117.905,117.864,117.878,1671200005.0
2006-02-10 22:15:00,117.88,117.899,117.871,117.881,1825900009.0
2006-02-10 22:20:00,117.878,117.883,117.868,117.878,840299999.0
2006-02-10 22:25:00,117.882,117.896,117.869,117.872,2340799984.0
2006-02-10 22:30:00,117.88,117.901,117.874,117.893,2507199991.0
2006-02-10 22:35:00,117.897,117.904,117.856,117.856,1731600010.0
2006-02-10 22:40:00,117.846,117.9,117.791,117.878,1634099996.0
2006-02-10 22:45:00,117.881,117.898,117.87,117.88,1651300021.0
2006-02-10 22:50:00,117.875,117.893,117.862,117.89,1976599989.0
2006-02-10 22:55:00,117.898,117.904,117.867,117.882,1755999996.0
2006-02-10 23:00:00,117.887,117.91,117.876,117.887,1209700001.0
2006-02-10 23:05:00,117.889,117.889,117.868,117.883,1018999999.0
2006-02-10 23:10:00,117.883,117.884,117.863,117.87,1156599991.0
2006-02-10 23:15:00,117.868,117.883,117.865,117.88,1099699999.0
2006-02-10 23:20:00,117.88,117.885,117.87,117.875,1018900004.0
2006-02-10 23:25:00,117.879,117.879,117.867,117.87,996699995.0
2006-02-10 23:30:00,117.873,117.885,117.867,117.878,936800003.0
2006-02-10 23:35:00,117.88,117.895,117.867,117.885,1001299997.0
2006-02-10 23:40:00,117.881,117.9,117.873,117.891,848699996.0
2006-02-10 23:45:00,117.896,117.9,117.866,117.866,844299990.0
2006-02-10 23:50:00,117.859,117.887,117.85,117.85,1061700000.0
2006-02-10 23:55:00,117.848,117.868,117.834,117.834,1148500000.0
2006-02-13 00:00:00,117.755,117.791,117.715,117.727,1112900000.0
2006-02-13 00:05:00,117.728,117.728,117.702,117.713,791800005.0
2006-02-13 00:10:00,117.715,117.718,117.705,117.71,819799995.0
2006-02-13 00:15:00,117.715,117.715,117.665,117.665,916500005.0
2006-02-13 00:20:00,117.67,117.695,117.652,117.69,1334600006.0
2006-02-13 00:25:00,117.692,117.715,117.692,117.715,891400014.0
2006-02-13 00:30:00,117.715,117.745,117.705,117.745,1048300003.0
2006-02-13 00:35:00,117.745,117.75,117.731,117.737,1652100000.0
2006-02-13 00:40:00,117.734,117.746,117.724,117.737,1431199992.0
2006-02-13 00:45:00,117.743,117.757,117.733,117.755,1025599992.0
2006-02-13 00:50:00,117.766,117.805,117.757,117.801,1198900003.0
2006-02-13 00:55:00,117.8,117.805,117.764,117.775,1294900011.0
2006-02-13 01:00:00,117.769,117.808,117.769,117.807,1224200000.0
2006-02-13 01:05:00,117.807,117.808,117.742,117.742,875700008.0
2006-02-13 01:10:00,117.747,117.759,117.739,117.758,932199987.0
2006-02-13 01:15:00,117.763,117.799,117.752,117.795,1146200006.0
2006-02-13 01:20:00,117.785,117.785,117.725,117.747,1015499994.0
2006-02-13 01:25:00,117.745,117.782,117.735,117.782,855799998.0
2006-02-13 01:30:00,117.773,117.779,117.756,117.765,1027099988.0
2006-02-13 01:35:00,117.77,117.773,117.746,117.752,1202199998.0
2006-02-13 01:40:00,117.761,117.788,117.759,117.765,824399993.0
2006-02-13 01:45:00,117.765,117.777,117.755,117.768,782499999.0
2006-02-13 01:50:00,117.76,117.763,117.729,117.737,1358599994.0
2006-02-13 01:55:00,117.73,117.73,117.67,117.676,894900005.0
2006-02-13 02:00:00,117.68,117.685,117.66,117.673,1198000002.0
2006-02-13 02:05:00,117.681,117.766,117.677,117.756,853800004.0
2006-02-13 02:10:00,117.746,117.767,117.72,117.729,1211899997.0
2006-02-13 02:15:00,117.723,117.723,117.636,117.636,866800002.0
2006-02-13 02:20:00,117.625,117.636,117.576,117.602,1011600012.0
2006-02-13 02:25:00,117.602,117.603,117.53,117.53,1302699985.0
2006-02-13 02:30:00,117.531,117.544,117.501,117.544,1186099998.0
2006-02-13 02:35:00,117.54,117.581,117.54,117.578,1013300002.0
2006-02-13 02:40:00,117.587,117.607,117.551,117.579,1287800010.0
2006-02-13 02:45:00,117.573,117.625,117.573,117.625,1238599990.0
2006-02-13 02:50:00,117.625,117.668,117.625,117.665,1425099995.0
2006-02-13 02:55:00,117.668,117.682,117.65,117.653,914000006.0
2006-02-13 03:00:00,117.643,117.698,117.627,117.695,1138399999.0
2006-02-13 03:05:00,117.698,117.753,117.687,117.738,1169900015.0
2006-02-13 03:10:00,117.737,117.786,117.696,117.776,981099993.0
2006-02-13 03:15:00,117.796,117.887,117.796,117.849,1327299987.0
2006-02-13 03:20:00,117.86,117.86,117.78,117.785,1033500001.0
2006-02-13 03:25:00,117.785,117.788,117.747,117.771,1230299999.0
2006-02-13 03:30:00,117.764,117.774,117.708,117.715,1309799997.0
2006-02-13 03:35:00,117.709,117.745,117.709,117.71,1064500012.0
2006-02-13 03:40:00,117.701,117.701,117.641,117.696,1319700007.0
2006-02-13 03:45:00,117.699,117.73,117.679,117.679,896200000.0
2006-02-13 03:50:00,117.688,117.701,117.667,117.676,1193299993.0
2006-02-13 03:55:00,117.675,117.693,117.665,117.666,948400005.0
2006-02-13 04:00:00,117.665,117.675,117.653,117.664,1200000002.0
2006-02-13 04:05:00,117.668,117.683,117.657,117.67,1482999993.0
2006-02-13 04:10:00,117.674,117.703,117.67,117.697,938300017.0
2006-02-13 04:15:00,117.697,117.703,117.684,117.696,1513299994.0
2006-02-13 04:20:00,117.697,117.721,117.697,117.721,753900008.0
2006-02-13 04:25:00,117.72,117.758,117.715,117.758,1066799997.0
2006-02-13 04:30:00,117.765,117.782,117.728,117.742,1103399993.0
2006-02-13 04:35:00,117.743,117.764,117.731,117.751,832100006.0
2006-02-13 04:40:00,117.757,117.765,117.745,117.759,1127400008.0
2006-02-13 04:45:00,117.762,117.774,117.741,117.77,1382400005.0
2006-02-13 04:50:00,117.776,117.846,117.776,117.833,1110200004.0
2006-02-13 04:55:00,117.832,117.832,117.786,117.803,1344800007.0
2006-02-13 05:00:00,117.808,117.829,117.795,117.828,957000006.0
2006-02-13 05:05:00,117.83,117.83,117.807,117.815,942300000.0
2006-02-13 05:10:00,117.812,117.815,117.789,117.807,816099998.0
2006-02-13 05:15:00,117.797,117.805,117.774,117.776,1340599996.0
2006-02-13 05:20:00,117.789,117.82,117.787,117.82,1180200013.0
2006-02-13 05:25:00,117.819,117.825,117.8,117.816,842400008.0
2006-02-13 05:30:00,117.823,117.842,117.81,117.83,1514699997.0
2006-02-13 05:35:00,117.842,118.009,117.842,117.938,868300003.0
2006-02-13 05:40:00,117.937,117.937,117.87,117.872,1304599985.0
2006-02-13 05:45:00,117.877,117.883,117.86,117.875,883000007.0
2006-02-13 05:50:00,117.883,117.929,117.883,117.918,1095900009.0
2006-02-13 05:55:00,117.912,117.922,117.897,117.904,1074900005.0
2006-02-13 06:00:00,117.903,117.923,117.893,117.913,1262700006.0
2006-02-13 06:05:00,117.917,117.926,117.887,117.893,969000008.0
2006-02-13 06:10:00,117.898,117.907,117.87,117.888,1410000002.0
2006-02-13 06:15:00,117.888,117.89,117.874,117.875,999199993.0
2006-02-13 06:20:00,117.869,117.878,117.825,117.845,1163799995.0
2006-02-13 06:25:00,117.843,117.843,117.818,117.828,1179199997.0
2006-02-13 06:30:00,117.83,117.845,117.826,117.838,926599999.0
2006-02-13 06:35:00,117.844,117.858,117.823,117.828,964599998.0
2006-02-13 06:40:00,117.835,117.835,117.799,117.808,824399995.0
2006-02-13 06:45:00,117.805,117.835,117.805,117.824,853200003.0
2006-02-13 06:50:00,117.822,117.844,117.815,117.835,1632300004.0
2006-02-13 06:55:00,117.832,117.876,117.83,117.867,892899990.0
2006-02-13 07:00:00,117.86,117.862,117.842,117.843,1100099999.0
2006-02-13 07:05:00,117.843,117.865,117.84,117.853,1356300012.0
2006-02-13 07:10:00,117.854,117.863,117.848,117.86,989199997.0
2006-02-13 07:15:00,117.863,117.863,117.839,117.852,778999999.0
2006-02-13 07:20:00,117.857,117.865,117.849,117.86,821800005.0
2006-02-13 07:25:00,117.858,117.875,117.858,117.867,942900000.0
2006-02-13 07:30:00,117.861,117.898,117.861,117.885,1136500002.0
2006-02-13 07:35:00,117.877,117.934,117.877,117.92,932900001.0
2006-02-13 07:40:00,117.913,117.94,117.898,117.912,803200002.0
2006-02-13 07:45:00,117.91,117.914,117.891,117.904,1291299998.0
2006-02-13 07:50:00,117.898,117.922,117.894,117.91,736999996.0
2006-02-13 07:55:00,117.918,117.943,117.915,117.926,1129300003.0
2006-02-13 08:00:00,117.946,117.986,117.908,117.92,756000006.0
2006-02-13 08:05:00,117.928,117.932,117.909,117.917,1396600012.0
2006-02-13 08:10:00,117.912,117.918,117.885,117.885,943500000.0
2006-02-13 08:15:00,117.886,117.89,117.825,117.827,1184800004.0
2006-02-13 08:20:00,117.822,117.824,117.81,117.818,919000000.0
2006-02-13 08:25:00,117.823,117.855,117.809,117.855,852300011.0
2006-02-13 08:30:00,117.855,117.884,117.855,117.877,964799995.0
2006-02-13 08:35:00,117.887,117.896,117.882,117.895,896900003.0
2006-02-13 08:40:00,117.904,117.915,117.875,117.875,1239300002.0
2006-02-13 08:45:00,117.868,117.875,117.859,117.863,1181499996.0
2006-02-13 08:50:00,117.862,117.876,117.848,117.854,1275500005.0
2006-02-13 08:55:00,117.844,117.858,117.814,117.814,1035099991.0
2006-02-13 09:00:00,117.81,117.821,117.772,117.815,931300006.0
2006-02-13 09:05:00,117.821,117.822,117.792,117.808,1095000005.0
2006-02-13 09:10:00,117.804,117.827,117.794,117.824,1234499986.0
2006-02-13 09:15:00,117.82,117.824,117.795,117.805,1050800008.0
2006-02-13 09:20:00,117.803,117.832,117.801,117.801,864800002.0
2006-02-13 09:25:00,117.803,117.805,117.771,117.772,1049200006.0
2006-02-13 09:30:00,117.764,117.772,117.743,117.748,988100006.0
2006-02-13 09:35:00,117.756,117.775,117.74,117.775,1397199999.0
2006-02-13 09:40:00,117.786,117.833,117.751,117.819,1175400009.0
2006-02-13 09:45:00,117.815,117.822,117.8,117.807,845299996.0
2006-02-13 09:50:00,117.799,117.799,117.74,117.74,856600004.0
2006-02-13 09:55:00,117.752,117.84,117.749,117.84,977600007.0
2006-02-13 10:00:00,117.854,117.887,117.829,117.865,802600002.0
2006-02-13 10:05:00,117.877,117.945,117.874,117.9,1175000005.0
2006-02-13 10:10:00,117.903,117.938,117.894,117.935,1261000006.0
2006-02-13 10:15:00,117.936,117.943,117.901,117.933,1613799997.0
2006-02-13 10:20:00,117.943,117.943,117.865,117.865,972300001.0
2006-02-13 10:25:00,117.862,117.932,117.862,117.915,1029200007.0
2006-02-13 10:30:00,117.912,117.912,117.872,117.872,988500004.0
2006-02-13 10:35:00,117.865,117.882,117.806,117.809,934700010.0
2006-02-13 10:40:00,117.812,117.832,117.81,117.822,897199995.0
2006-02-13 10:45:00,117.826,117.868,117.812,117.868,949499998.0
2006-02-13 10:50:00,117.868,117.876,117.84,117.876,869299991.0
2006-02-13 10:55:00,117.88,117.907,117.852,117.905,1231599997.0
2006-02-13 11:00:00,117.91,117.94,117.901,117.903,989100007.0
2006-02-13 11:05:00,117.9,117.936,117.9,117.936,1209599999.0
2006-02-13 11:10:00,117.941,117.984,117.928,117.967,1263699985.0
2006-02-13 11:15:00,117.972,118.122,117.972,118.108,981600007.0
2006-02-13 11:20:00,118.112,118.174,118.098,118.173,1061299996.0
2006-02-13 11:25:00,118.189,118.226,118.132,118.132,928199996.0
2006-02-13 11:30:00,118.132,118.168,118.132,118.157,869999995.0
2006-02-13 11:35:00,118.159,118.167,118.114,118.166,1164900011.0
2006-02-13 11:40:00,118.166,118.2,118.149,118.163,1077499995.0
2006-02-13 11:45:00,118.167,118.173,118.13,118.131,883400007.0
2006-02-13 11:50:00,118.132,118.144,118.127,118.142,1312400009.0
2006-02-13 11:55:00,118.139,118.146,118.105,118.11,1533400009.0
2006-02-13 12:00:00,118.112,118.133,118.087,118.133,818000001.0
2006-02-13 12:05:00,118.14,118.187,118.138,118.17,1146700009.0
2006-02-13 12:10:00,118.17,118.233,118.163,118.211,1403699999.0
2006-02-13 12:15:00,118.212,118.212,118.167,118.19,1166600003.0
2006-02-13 12:20:00,118.184,118.188,118.144,118.166,773300000.0
2006-02-13 12:25:00,118.159,118.18,118.157,118.16,1341000003.0
2006-02-13 12:30:00,118.157,118.168,118.144,118.144,976200005.0
2006-02-13 12:35:00,118.149,118.17,118.141,118.16,1181999999.0
2006-02-13 12:40:00,118.167,118.184,118.153,118.153,988600010.0
2006-02-13 12:45:00,118.17,118.203,118.17,118.175,1584900007.0
2006-02-13 12:50:00,118.171,118.184,118.161,118.178,877299996.0
2006-02-13 12:55:00,118.193,118.224,118.161,118.161,1068099992.0
2006-02-13 13:00:00,118.152,118.22,118.148,118.215,822399999.0
2006-02-13 13:05:00,118.215,118.219,118.182,118.182,1455999997.0
2006-02-13 13:10:00,118.204,118.23,118.189,118.191,1130800005.0
2006-02-13 13:15:00,118.188,118.192,118.156,118.175,1038099996.0
2006-02-13 13:20:00,118.178,118.181,118.136,118.136,1530700010.0
2006-02-13 13:25:00,118.135,118.135,118.065,118.101,918599994.0
2006-02-13 13:30:00,118.109,118.16,118.109,118.145,1444700025.0
2006-02-13 13:35:00,118.143,118.146,118.123,118.139,1268000005.0
2006-02-13 13:40:00,118.144,118.145,118.13,118.14,1515400004.0
2006-02-13 13:45:00,118.138,118.153,118.121,118.148,1279600003.0
2006-02-13 13:50:00,118.153,118.172,118.135,118.172,1091799992.0
2006-02-13 13:55:00,118.173,118.2,118.135,118.136,998000009.0
2006-02-13 14:00:00,118.142,118.173,118.125,118.162,1304699996.0
2006-02-13 14:05:00,118.16,118.178,118.155,118.172,901500005.0
2006-02-13 14:10:00,118.183,118.183,118.135,118.14,1228599992.0
2006-02-13 14:15:00,118.145,118.172,118.132,118.172,1205399993.0
2006-02-13 14:20:00,118.168,118.173,118.156,118.156,1331699993.0
2006-02-13 14:25:00,118.157,118.162,118.12,118.133,1013100001.0
2006-02-13 14:30:00,118.134,118.146,118.113,118.114,1069099994.0
2006-02-13 14:35:00,118.107,118.107,118.032,118.032,984999997.0
2006-02-13 14:40:00,118.032,118.041,117.94,117.95,1206800011.0
2006-02-13 14:45:00,117.952,117.978,117.909,117.912,798100004.0
2006-02-13 14:50:00,117.904,117.932,117.896,117.932,1043300000.0
2006-02-13 14:55:00,117.935,118.005,117.924,118.0,1109400002.0
2006-02-13 15:00:00,118.002,118.027,117.97,117.971,1530899990.0
2006-02-13 15:05:00,117.968,117.976,117.939,117.976,969499995.0
2006-02-13 15:10:00,117.977,118.056,117.972,118.056,1314000007.0
2006-02-13 15:15:00,118.039,118.043,118.014,118.02,1135600004.0
2006-02-13 15:20:00,118.02,118.027,118.007,118.01,1443799991.0
2006-02-13 15:25:00,118.014,118.052,118.006,118.028,983200000.0
2006-02-13 15:30:00,118.037,118.16,118.037,118.117,1327899998.0
2006-02-13 15:35:00,118.119,118.127,118.111,118.12,1271700003.0
2006-02-13 15:40:00,118.115,118.115,117.954,117.97,1283200000.0
2006-02-13 15:45:00,117.978,118.028,117.975,118.023,1248500003.0
2006-02-13 15:50:00,118.02,118.02,117.985,118.01,697799999.0
2006-02-13 15:55:00,118.022,118.035,117.996,118.01,1283300001.0
2006-02-13 16:00:00,118.014,118.077,118.003,118.072,1021700001.0
2006-02-13 16:05:00,118.08,118.125,118.028,118.039,842900001.0
2006-02-13 16:10:00,118.046,118.105,118.039,118.094,1062399995.0
2006-02-13 16:15:00,118.089,118.109,118.06,118.083,1213499999.0
2006-02-13 16:20:00,118.1,118.116,118.052,118.077,1194900004.0
2006-02-13 16:25:00,118.072,118.085,118.048,118.057,1099400003.0
2006-02-13 16:30:00,118.048,118.061,118.023,118.04,994300004.0
2006-02-13 16:35:00,118.048,118.049,117.997,118.039,1623899989.0
2006-02-13 16:40:00,118.034,118.034,117.992,118.019,986199989.0
2006-02-13 16:45:00,118.024,118.027,117.978,117.982,1205400007.0
2006-02-13 16:50:00,117.975,117.987,117.902,117.937,1253400003.0
2006-02-13 16:55:00,117.931,117.955,117.9,117.941,1219099998.0
2006-02-13 17:00:00,117.928,117.93,117.87,117.87,1042699995.0
2006-02-13 17:05:00,117.87,117.888,117.806,117.884,647100003.0
2006-02-13 17:10:00,117.884,117.891,117.838,117.856,1185599997.0
2006-02-13 17:15:00,117.85,117.89,117.822,117.822,1141700013.0
2006-02-13 17:20:00,117.827,117.848,117.808,117.839,1276600005.0
2006-02-13 17:25:00,117.842,117.854,117.818,117.828,1055699995.0
2006-02-13 17:30:00,117.824,117.824,117.668,117.676,612400007.0
2006-02-13 17:35:00,117.672,117.672,117.605,117.619,1170300005.0
2006-02-13 17:40:00,117.619,117.676,117.613,117.674,1530300003.0
2006-02-13 17:45:00,117.677,117.679,117.629,117.645,1164399996.0
2006-02-13 17:50:00,117.65,117.75,117.646,117.737,1478800009.0
2006-02-13 17:55:00,117.733,117.795,117.733,117.791,1099399989.0
2006-02-13 18:00:00,117.787,117.795,117.61,117.62,7727400029.0
2006-02-13 18:05:00,117.61,117.68,117.61,117.66,9240000040.0
2006-02-13 18:10:00,117.67,117.728,117.67,117.71,9426300013.0
2006-02-13 18:15:00,117.72,117.783,117.69,117.71,7937999962.0
2006-02-13 18:20:00,117.7,117.71,117.69,117.69,4288599966.0
2006-02-13 18:25:00,117.68,117.797,117.68,117.71,9360600003.0
2006-02-13 18:30:00,117.769,117.779,117.69,117.7,9290800033.0
2006-02-13 18:35:00,117.69,117.794,117.67,117.757,7159799994.0
2006-02-13 18:40:00,117.758,117.765,117.74,117.74,6796799974.0
2006-02-13 18:45:00,117.735,117.735,117.622,117.626,6171899999.0
2006-02-13 18:50:00,117.622,117.626,117.579,117.598,8073999975.0
2006-02-13 18:55:00,117.596,117.619,117.596,117.614,6751500006.0
2006-02-13 19:00:00,117.619,117.624,117.601,117.621,5082100004.0
2006-02-13 19:05:00,117.618,117.74,117.601,117.653,5966900018.0
2006-02-13 19:10:00,117.648,117.73,117.648,117.697,3865299987.0
2006-02-13 19:15:00,117.697,117.714,117.688,117.699,6196800006.0
2006-02-13 19:20:00,117.7,117.711,117.69,117.693,5961900013.0
2006-02-13 19:25:00,117.688,117.722,117.682,117.711,6444499983.0
2006-02-13 19:30:00,117.709,117.725,117.689,117.695,6034800009.0
2006-02-13 19:35:00,117.693,117.693,117.667,117.686,4606699967.0
2006-02-13 19:40:00,117.689,117.691,117.671,117.68,4570000003.0
2006-02-13 19:45:00,117.679,117.686,117.656,117.68,4088400010.0
2006-02-13 19:50:00,117.682,117.714,117.68,117.7,5514300005.0
2006-02-13 19:55:00,117.695,117.713,117.662,117.684,3927999988.0
2006-02-13 20:00:00,117.688,117.734,117.688,117.73,3468600008.0
2006-02-13 20:05:00,117.726,117.744,117.705,117.71,5344299995.0
2006-02-13 20:10:00,117.715,117.718,117.63,117.705,6082000017.0
2006-02-13 20:15:00,117.702,117.704,117.68,117.696,4126499992.0
2006-02-13 20:20:00,117.69,117.722,117.683,117.707,5061800021.0
2006-02-13 20:25:00,117.714,117.725,117.65,117.65,7272399970.0
2006-02-13 20:30:00,117.66,117.757,117.65,117.725,5171599975.0
2006-02-13 20:35:00,117.723,117.723,117.685,117.7,3699100004.0
2006-02-13 20:40:00,117.71,117.71,117.645,117.655,5892399998.0
2006-02-13 20:45:00,117.654,117.655,117.619,117.622,7535099991.0
2006-02-13 20:50:00,117.621,117.633,117.614,117.627,3703900002.0
2006-02-13 20:55:00,117.626,117.67,117.609,117.67,5198800005.0
2006-02-13 21:00:00,117.68,117.68,117.605,117.633,4472900004.0
2006-02-13 21:05:00,117.636,117.644,117.625,117.64,4789999991.0
2006-02-13 21:10:00,117.639,117.648,117.627,117.64,3260499996.0
2006-02-13 21:15:00,117.641,117.668,117.64,117.655,6485000001.0
2006-02-13 21:20:00,117.653,117.655,117.638,117.642,7217800011.0
2006-02-13 21:25:00,117.653,117.658,117.64,117.649,4216300001.0
2006-02-13 21:30:00,117.65,117.666,117.647,117.66,2950900005.0
2006-02-13 21:35:00,117.664,117.708,117.655,117.701,2162900002.0
2006-02-13 21:40:00,117.703,117.705,117.671,117.696,4098499995.0
2006-02-13 21:45:00,117.695,117.701,117.659,117.664,3900900002.0
2006-02-13 21:50:00,117.66,117.68,117.655,117.68,2061699997.0
2006-02-13 21:55:00,117.678,117.683,117.662,117.67,2207800014.0
2006-02-13 22:00:00,117.668,117.682,117.662,117.669,3782500007.0
2006-02-13 22:05:00,117.669,117.669,117.65,117.657,1392799982.0
2006-02-13 22:10:00,117.665,117.665,117.645,117.645,1783900002.0
2006-02-13 22:15:00,117.65,117.657,117.642,117.655,1856900009.0
2006-02-13 22:20:00,117.655,117.668,117.645,117.658,1196800017.0
2006-02-13 22:25:00,117.665,117.668,117.64,117.653,1842700005.0
2006-02-13 22:30:00,117.661,117.704,117.659,117.692,2890600013.0
2006-02-13 22:35:00,117.695,117.712,117.679,117.69,1912600002.0
2006-02-13 22:40:00,117.688,117.705,117.676,117.697,1582100005.0
2006-02-13 22:45:00,117.703,117.712,117.682,117.694,1625799995.0
2006-02-13 22:50:00,117.687,117.705,117.686,117.7,1676599998.0
2006-02-13 22:55:00,117.7,117.705,117.67,117.675,1625600010.0
2006-02-13 23:00:00,117.675,117.712,117.675,117.687,966699993.0
2006-02-13 23:05:00,117.689,117.7,117.687,117.689,1008999995.0
2006-02-13 23:10:00,117.692,117.704,117.682,117.688,1234100009.0
2006-02-13 23:15:00,117.687,117.702,117.67,117.69,1191799996.0
2006-02-13 23:20:00,117.691,117.716,117.691,117.716,647100002.0
2006-02-13 23:25:00,117.723,117.73,117.707,117.725,1144099997.0
2006-02-13 23:30:00,117.731,117.754,117.728,117.754,1127599994.0
2006-02-13 23:35:00,117.755,117.762,117.745,117.753,962400002.0
2006-02-13 23:40:00,117.751,117.766,117.715,117.725,1101499996.0
2006-02-13 23:45:00,117.73,117.765,117.726,117.75,1004500010.0
2006-02-13 23:50:00,117.745,117.761,117.732,117.733,981199998.0
2006-02-13 23:55:00,117.734,117.748,117.727,117.735,945199991.0
2006-02-14 00:00:00,117.738,117.773,117.718,117.75,958200006.0
2006-02-14 00:05:00,117.75,117.75,117.716,117.75,1387400001.0
2006-02-14 00:10:00,117.748,117.781,117.707,117.717,1568399988.0
2006-02-14 00:15:00,117.708,117.748,117.7,117.74,1280599995.0
2006-02-14 00:20:00,117.747,117.754,117.733,117.74,1203599997.0
2006-02-14 00:25:00,117.735,117.742,117.721,117.737,863799997.0
2006-02-14 00:30:00,117.735,117.765,117.725,117.758,1067500005.0
2006-02-14 00:35:00,117.755,117.77,117.737,117.765,1250499991.0
2006-02-14 00:40:00,117.767,117.767,117.74,117.759,1346500014.0
2006-02-14 00:45:00,117.765,117.765,117.751,117.765,874499997.0
2006-02-14 00:50:00,117.765,117.765,117.741,117.75,909399996.0
2006-02-14 00:55:00,117.752,117.761,117.73,117.735,882200010.0
2006-02-14 01:00:00,117.73,117.749,117.729,117.747,1142000017.0
2006-02-14 01:05:00,117.74,117.752,117.701,117.701,1054599999.0
2006-02-14 01:10:00,117.695,117.701,117.654,117.657,768199998.0
2006-02-14 01:15:00,117.657,117.657,117.61,117.618,1337700005.0
2006-02-14 01:20:00,117.607,117.612,117.559,117.561,1043300010.0
2006-02-14 01:25:00,117.553,117.566,117.469,117.546,950900002.0
2006-02-14 01:30:00,117.529,117.541,117.501,117.507,1245000006.0
2006-02-14 01:35:00,117.484,117.484,117.373,117.43,941999992.0
2006-02-14 01:40:00,117.441,117.503,117.433,117.503,1170699996.0
2006-02-14 01:45:00,117.507,117.537,117.475,117.485,942499996.0
2006-02-14 01:50:00,117.486,117.534,117.486,117.534,1453900011.0
2006-02-14 01:55:00,117.535,117.567,117.516,117.519,1206699995.0
2006-02-14 02:00:00,117.523,117.535,117.51,117.522,1439400009.0
2006-02-14 02:05:00,117.534,117.556,117.522,117.538,1126399997.0
2006-02-14 02:10:00,117.534,117.577,117.527,117.562,1398800008.0
2006-02-14 02:15:00,117.561,117.561,117.419,117.42,1195200009.0
2006-02-14 02:20:00,117.419,117.467,117.419,117.453,1193100000.0
2006-02-14 02:25:00,117.458,117.491,117.43,117.482,1125099997.0
2006-02-14 02:30:00,117.484,117.523,117.458,117.52,1454200000.0
2006-02-14 02:35:00,117.522,117.522,117.432,117.432,1212000002.0
2006-02-14 02:40:00,117.428,117.428,117.35,117.401,1066200011.0
2006-02-14 02:45:00,117.391,117.439,117.391,117.435,1395700020.0
2006-02-14 02:50:00,117.421,117.487,117.409,117.479,1055900012.0
2006-02-14 02:55:00,117.48,117.549,117.446,117.54,1170299993.0
2006-02-14 03:00:00,117.532,117.541,117.453,117.467,1472100002.0
2006-02-14 03:05:00,117.46,117.52,117.443,117.508,1217700005.0
2006-02-14 03:10:00,117.506,117.515,117.473,117.473,1234600005.0
2006-02-14 03:15:00,117.484,117.484,117.457,117.471,1087899996.0
2006-02-14 03:20:00,117.472,117.485,117.458,117.476,1062200001.0
2006-02-14 03:25:00,117.476,117.492,117.45,117.492,985499998.0
2006-02-14 03:30:00,117.484,117.492,117.431,117.431,1416000004.0
2006-02-14 03:35:00,117.428,117.479,117.428,117.457,1207999991.0
2006-02-14 03:40:00,117.454,117.49,117.44,117.486,1089299992.0
2006-02-14 03:45:00,117.483,117.499,117.461,117.466,1067299996.0
2006-02-14 03:50:00,117.473,117.473,117.408,117.444,1130199997.0
2006-02-14 03:55:00,117.443,117.453,117.434,117.437,1307900004.0
2006-02-14 04:00:00,117.435,117.461,117.435,117.447,990900012.0
2006-02-14 04:05:00,117.445,117.458,117.433,117.436,1596600003.0
2006-02-14 04:10:00,117.435,117.443,117.372,117.372,829699994.0
2006-02-14 04:15:00,117.365,117.423,117.354,117.423,1226299997.0
2006-02-14 04:20:00,117.421,117.44,117.403,117.435,1318499993.0
2006-02-14 04:25:00,117.43,117.44,117.405,117.409,1082899999.0
2006-02-14 04:30:00,117.404,117.436,117.404,117.427,1159200000.0
2006-02-14 04:35:00,117.427,117.432,117.412,117.418,1273500010.0
2006-02-14 04:40:00,117.429,117.435,117.417,117.42,1128299987.0
2006-02-14 04:45:00,117.425,117.465,117.412,117.452,1367500005.0
2006-02-14 04:50:00,117.449,117.472,117.449,117.462,807599994.0
2006-02-14 04:55:00,117.468,117.479,117.463,117.465,546000004.0
2006-02-14 05:00:00,117.462,117.47,117.452,117.46,1094299994.0
2006-02-14 05:05:00,117.463,117.465,117.452,117.465,1157200003.0
2006-02-14 05:10:00,117.465,117.465,117.455,117.465,953900000.0
2006-02-14 05:15:00,117.453,117.489,117.448,117.458,977600000.0
2006-02-14 05:20:00,117.465,117.465,117.437,117.453,1058400008.0
2006-02-14 05:25:00,117.449,117.455,117.43,117.435,965700004.0
2006-02-14 05:30:00,117.445,117.445,117.43,117.43,1515500004.0
2006-02-14 05:35:00,117.435,117.454,117.428,117.447,1145100002.0
2006-02-14 05:40:00,117.446,117.451,117.411,117.417,1064399997.0
2006-02-14 05:45:00,117.42,117.42,117.396,117.408,872899997.0
2006-02-14 05:50:00,117.413,117.422,117.402,117.422,1009300000.0
2006-02-14 05:55:00,117.426,117.453,117.422,117.443,1165999993.0
2006-02-14 06:00:00,117.435,117.437,117.405,117.41,1231100000.0
2006-02-14 06:05:00,117.415,117.415,117.398,117.415,880999996.0
2006-02-14 06:10:00,117.411,117.411,117.394,117.399,1159200006.0
2006-02-14 06:15:00,117.398,117.415,117.393,117.405,474000000.0
2006-02-14 06:20:00,117.4,117.434,117.4,117.425,1118900017.0
2006-02-14 06:25:00,117.42,117.429,117.397,117.4,1358400004.0
2006-02-14 06:30:00,117.4,117.432,117.399,117.427,1030800004.0
2006-02-14 06:35:00,117.433,117.471,117.423,117.452,1287000008.0
2006-02-14 06:40:00,117.457,117.48,117.455,117.468,900200003.0
2006-02-14 06:45:00,117.464,117.47,117.455,117.462,1073000003.0
2006-02-14 06:50:00,117.466,117.485,117.462,117.475,1226099996.0
2006-02-14 06:55:00,117.469,117.485,117.45,117.463,746700003.0
2006-02-14 07:00:00,117.456,117.465,117.444,117.45,1257399999.0
2006-02-14 07:05:00,117.452,117.467,117.445,117.448,1282099993.0
2006-02-14 07:10:00,117.449,117.46,117.445,117.45,1235799990.0
2006-02-14 07:15:00,117.452,117.452,117.414,117.433,684600007.0
2006-02-14 07:20:00,117.431,117.431,117.407,117.41,911200001.0
2006-02-14 07:25:00,117.408,117.417,117.39,117.411,723899999.0
2006-02-14 07:30:00,117.408,117.413,117.354,117.361,1338500000.0
2006-02-14 07:35:00,117.353,117.361,117.312,117.355,920900001.0
2006-02-14 07:40:00,117.363,117.41,117.36,117.401,1115999999.0
2006-02-14 07:45:00,117.404,117.413,117.374,117.388,1114200013.0
2006-02-14 07:50:00,117.38,117.401,117.363,117.4,859499994.0
2006-02-14 07:55:00,117.402,117.402,117.351,117.363,1148699993.0
2006-02-14 08:00:00,117.345,117.348,117.303,117.34,1052099986.0
2006-02-14 08:05:00,117.352,117.39,117.351,117.36,1109899997.0
2006-02-14 08:10:00,117.357,117.382,117.268,117.268,1098100002.0
2006-02-14 08:15:00,117.237,117.246,117.15,117.24,1061800004.0
2006-02-14 08:20:00,117.233,117.25,117.222,117.24,1114300007.0
2006-02-14 08:25:00,117.242,117.242,117.201,117.213,1203000003.0
2006-02-14 08:30:00,117.218,117.235,117.186,117.211,1254500003.0
2006-02-14 08:35:00,117.213,117.229,117.199,117.203,923900007.0
2006-02-14 08:40:00,117.202,117.202,117.122,117.125,1211400004.0
2006-02-14 08:45:00,117.12,117.141,117.117,117.126,1513999990.0
2006-02-14 08:50:00,117.129,117.194,117.124,117.184,1036099996.0
2006-02-14 08:55:00,117.174,117.199,117.157,117.191,813400011.0
2006-02-14 09:00:00,117.187,117.187,117.139,117.149,1218299996.0
2006-02-14 09:05:00,117.157,117.158,117.14,117.155,712900005.0
2006-02-14 09:10:00,117.15,117.237,117.15,117.214,1341999995.0
2006-02-14 09:15:00,117.225,117.231,117.193,117.198,875700006.0
2006-02-14 09:20:00,117.189,117.221,117.178,117.212,1053799995.0
2006-02-14 09:25:00,117.213,117.225,117.195,117.195,1093500003.0
2006-02-14 09:30:00,117.19,117.191,117.117,117.142,1084800000.0
2006-02-14 09:35:00,117.143,117.149,117.124,117.135,1425499984.0
2006-02-14 09:40:00,117.145,117.221,117.138,117.212,1334200002.0
2006-02-14 09:45:00,117.217,117.27,117.205,117.27,1018799998.0
2006-02-14 09:50:00,117.27,117.293,117.246,117.246,966600001.0
2006-02-14 09:55:00,117.252,117.291,117.245,117.268,1102100005.0
2006-02-14 10:00:00,117.263,117.31,117.263,117.3,1587799976.0
2006-02-14 10:05:00,117.3,117.3,117.274,117.288,1395700002.0
2006-02-14 10:10:00,117.29,117.29,117.248,117.26,1176900001.0
2006-02-14 10:15:00,117.256,117.262,117.216,117.216,1439600005.0
2006-02-14 10:20:00,117.226,117.24,117.214,117.218,1167299989.0
2006-02-14 10:25:00,117.222,117.259,117.18,117.18,880599999.0
2006-02-14 10:30:00,117.182,117.192,117.162,117.18,698899994.0
2006-02-14 10:35:00,117.177,117.235,117.174,117.235,876799989.0
2006-02-14 10:40:00,117.239,117.26,117.237,117.237,944600000.0
2006-02-14 10:45:00,117.244,117.258,117.223,117.242,965600002.0
2006-02-14 10:50:00,117.237,117.237,117.197,117.203,1415500004.0
2006-02-14 10:55:00,117.197,117.209,117.17,117.17,1125999997.0
2006-02-14 11:00:00,117.164,117.209,117.153,117.187,1458100001.0
2006-02-14 11:05:00,117.191,117.22,117.191,117.219,1148900004.0
2006-02-14 11:10:00,117.223,117.243,117.202,117.235,1455299998.0
2006-02-14 11:15:00,117.23,117.289,117.23,117.262,992100006.0
2006-02-14 11:20:00,117.267,117.267,117.229,117.237,1057100009.0
2006-02-14 11:25:00,117.241,117.283,117.241,117.259,912900014.0
2006-02-14 11:30:00,117.267,117.369,117.262,117.319,958900004.0
2006-02-14 11:35:00,117.318,117.333,117.314,117.332,640700002.0
2006-02-14 11:40:00,117.327,117.35,117.315,117.323,960200004.0
2006-02-14 11:45:00,117.328,117.351,117.292,117.292,970299994.0
2006-02-14 11:50:00,117.293,117.365,117.293,117.348,1481200008.0
2006-02-14 11:55:00,117.344,117.437,117.333,117.43,1577200003.0
2006-02-14 12:00:00,117.424,117.424,117.395,117.404,1104499994.0
2006-02-14 12:05:00,117.405,117.405,117.367,117.387,993300017.0
2006-02-14 12:10:00,117.385,117.39,117.343,117.348,1418000010.0
2006-02-14 12:15:00,117.357,117.358,117.342,117.355,1381099989.0
2006-02-14 12:20:00,117.349,117.391,117.338,117.386,887800011.0
2006-02-14 12:25:00,117.378,117.406,117.374,117.392,978600010.0
2006-02-14 12:30:00,117.391,117.43,117.384,117.42,1157000002.0
2006-02-14 12:35:00,117.422,117.428,117.388,117.39,929600009.0
2006-02-14 12:40:00,117.397,117.439,117.387,117.42,1491600002.0
2006-02-14 12:45:00,117.437,117.454,117.43,117.43,1620600015.0
2006-02-14 12:50:00,117.424,117.436,117.401,117.401,778899992.0
2006-02-14 12:55:00,117.4,117.412,117.383,117.395,1105900011.0
2006-02-14 13:00:00,117.395,117.41,117.387,117.398,856299994.0
2006-02-14 13:05:00,117.402,117.408,117.377,117.377,840199996.0
2006-02-14 13:10:00,117.385,117.393,117.352,117.352,1016300001.0
2006-02-14 13:15:00,117.348,117.351,117.328,117.336,1153099993.0
2006-02-14 13:20:00,117.338,117.341,117.322,117.332,1175599990.0
2006-02-14 13:25:00,117.329,117.351,117.314,117.346,1274000003.0
2006-02-14 13:30:00,117.343,117.349,117.325,117.341,1480500006.0
2006-02-14 13:35:00,117.343,117.371,117.335,117.351,1164599999.0
2006-02-14 13:40:00,117.357,117.371,117.312,117.332,1275299997.0
2006-02-14 13:45:00,117.33,117.335,117.306,117.311,1250599998.0
2006-02-14 13:50:00,117.314,117.343,117.304,117.343,1133700002.0
2006-02-14 13:55:00,117.346,117.353,117.335,117.335,1457300009.0
2006-02-14 14:00:00,117.34,117.371,117.336,117.353,1165899998.0
2006-02-14 14:05:00,117.353,117.366,117.327,117.333,1215400010.0
2006-02-14 14:10:00,117.333,117.333,117.26,117.26,1037799989.0
2006-02-14 14:15:00,117.262,117.269,117.242,117.244,1257800002.0
2006-02-14 14:20:00,117.237,117.255,117.23,117.232,1126700000.0
2006-02-14 14:25:00,117.23,117.237,117.203,117.22,1431499992.0
2006-02-14 14:30:00,117.214,117.24,117.21,117.231,664599998.0
2006-02-14 14:35:00,117.227,117.227,117.181,117.181,928199998.0
2006-02-14 14:40:00,117.177,117.202,117.176,117.199,1171800010.0
2006-02-14 14:45:00,117.194,117.234,117.187,117.23,858899996.0
2006-02-14 14:50:00,117.223,117.252,117.22,117.239,1260200005.0
2006-02-14 14:55:00,117.23,117.257,117.214,117.251,1161400003.0
2006-02-14 15:00:00,117.253,117.261,117.235,117.26,1163400002.0
2006-02-14 15:05:00,117.267,117.274,117.253,117.267,1125499996.0
2006-02-14 15:10:00,117.263,117.288,117.262,117.277,695900005.0
2006-02-14 15:15:00,117.27,117.334,117.267,117.297,951499996.0
2006-02-14 15:20:00,117.291,117.291,117.249,117.272,1437399997.0
2006-02-14 15:25:00,117.277,117.282,117.254,117.278,758900004.0
2006-02-14 15:30:00,117.344,117.516,117.344,117.516,1148299997.0
2006-02-14 15:35:00,117.518,117.664,117.504,117.664,982999994.0
2006-02-14 15:40:00,117.668,117.703,117.638,117.672,1219099998.0
2006-02-14 15:45:00,117.681,117.689,117.572,117.572,1417500007.0
2006-02-14 15:50:00,117.561,117.561,117.508,117.534,1028499998.0
2006-02-14 15:55:00,117.53,117.544,117.442,117.442,855800000.0
2006-02-14 16:00:00,117.433,117.448,117.407,117.423,873000004.0
2006-02-14 16:05:00,117.428,117.477,117.424,117.45,1046699993.0
2006-02-14 16:10:00,117.459,117.464,117.413,117.414,865599999.0
2006-02-14 16:15:00,117.409,117.505,117.409,117.462,1250699998.0
2006-02-14 16:20:00,117.472,117.479,117.451,117.462,1061200014.0
2006-02-14 16:25:00,117.457,117.466,117.41,117.464,1123800013.0
2006-02-14 16:30:00,117.461,117.472,117.415,117.415,904400003.0
2006-02-14 16:35:00,117.418,117.459,117.414,117.414,1240800006.0
2006-02-14 16:40:00,117.408,117.415,117.284,117.308,1015000006.0
2006-02-14 16:45:00,117.324,117.355,117.282,117.29,937299993.0
2006-02-14 16:50:00,117.294,117.331,117.289,117.33,1226299994.0
2006-02-14 16:55:00,117.326,117.343,117.297,117.297,1052100001.0
2006-02-14 17:00:00,117.3,117.38,117.286,117.37,1387899989.0
2006-02-14 17:05:00,117.372,117.423,117.366,117.4,861000000.0
2006-02-14 17:10:00,117.407,117.442,117.398,117.398,1103400002.0
2006-02-14 17:15:00,117.395,117.412,117.38,117.38,938999992.0
2006-02-14 17:20:00,117.387,117.422,117.378,117.417,1514200004.0
2006-02-14 17:25:00,117.421,117.443,117.414,117.422,1293200001.0
2006-02-14 17:30:00,117.416,117.416,117.37,117.37,880199999.0
2006-02-14 17:35:00,117.362,117.367,117.346,117.359,1169599999.0
2006-02-14 17:40:00,117.359,117.392,117.344,117.359,1010399995.0
2006-02-14 17:45:00,117.352,117.393,117.348,117.384,825199997.0
2006-02-14 17:50:00,117.388,117.424,117.386,117.42,1609999993.0
2006-02-14 17:55:00,117.413,117.473,117.402,117.46,836000011.0
2006-02-14 18:00:00,117.441,117.441,117.4,117.42,8400799981.0
2006-02-14 18:05:00,117.41,117.43,117.39,117.41,10067499975.0
2006-02-14 18:10:00,117.42,117.442,117.41,117.42,9736200008.0
2006-02-14 18:15:00,117.41,117.46,117.41,117.44,9248700004.0
2006-02-14 18:20:00,117.45,117.46,117.39,117.42,9307499980.0
2006-02-14 18:25:00,117.42,117.45,117.396,117.44,8837499987.0
2006-02-14 18:30:00,117.333,117.45,117.317,117.42,9743399962.0
2006-02-14 18:35:00,117.43,117.45,117.341,117.341,7125999989.0
2006-02-14 18:40:00,117.343,117.38,117.343,117.355,7215199986.0
2006-02-14 18:45:00,117.351,117.373,117.343,117.373,6322899990.0
2006-02-14 18:50:00,117.38,117.39,117.36,117.368,8180600006.0
2006-02-14 18:55:00,117.367,117.408,117.364,117.408,6304400015.0
2006-02-14 19:00:00,117.412,117.425,117.397,117.42,4704300007.0
2006-02-14 19:05:00,117.415,117.43,117.399,117.413,5695199991.0
2006-02-14 19:10:00,117.407,117.422,117.397,117.409,4038700014.0
2006-02-14 19:15:00,117.41,117.454,117.407,117.436,6602399993.0
2006-02-14 19:20:00,117.43,117.54,117.391,117.42,5588299986.0
2006-02-14 19:25:00,117.42,117.54,117.416,117.437,7256800031.0
2006-02-14 19:30:00,117.432,117.461,117.412,117.423,6438900006.0
2006-02-14 19:35:00,117.425,117.455,117.415,117.448,4590299999.0
2006-02-14 19:40:00,117.447,117.457,117.422,117.447,4550100021.0
2006-02-14 19:45:00,117.449,117.53,117.438,117.518,4240000019.0
2006-02-14 19:50:00,117.524,117.558,117.516,117.548,5061900014.0
2006-02-14 19:55:00,117.544,117.618,117.544,117.61,4523699995.0
2006-02-14 20:00:00,117.605,117.605,117.556,117.561,3541400009.0
2006-02-14 20:05:00,117.559,117.568,117.514,117.516,5527300003.0
2006-02-14 20:10:00,117.521,117.524,117.506,117.515,4954999985.0
2006-02-14 20:15:00,117.515,117.55,117.505,117.545,4546200028.0
2006-02-14 20:20:00,117.54,117.544,117.524,117.527,5099400005.0
2006-02-14 20:25:00,117.535,117.542,117.4,117.41,4444899990.0
2006-02-14 20:30:00,117.42,117.532,117.41,117.517,3438200002.0
2006-02-14 20:35:00,117.515,117.536,117.515,117.527,3577799998.0
2006-02-14 20:40:00,117.43,117.521,117.43,117.496,6651799995.0
2006-02-14 20:45:00,117.494,117.499,117.459,117.465,6469899999.0
2006-02-14 20:50:00,117.464,117.472,117.452,117.458,4281299986.0
2006-02-14 20:55:00,117.457,117.462,117.4,117.4,5323899997.0
2006-02-14 21:00:00,117.39,117.442,117.35,117.423,4274499992.0
2006-02-14 21:05:00,117.42,117.439,117.414,117.436,4371400032.0
2006-02-14 21:10:00,117.439,117.455,117.423,117.446,3814700001.0
2006-02-14 21:15:00,117.445,117.461,117.437,117.455,6942599998.0
2006-02-14 21:20:00,117.453,117.453,117.421,117.43,6761800016.0
2006-02-14 21:25:00,117.429,117.435,117.384,117.407,4725699998.0
2006-02-14 21:30:00,117.413,117.425,117.407,117.419,3092700009.0
2006-02-14 21:35:00,117.429,117.452,117.429,117.445,2107699990.0
2006-02-14 21:40:00,117.442,117.442,117.417,117.418,4390799994.0
2006-02-14 21:45:00,117.415,117.418,117.356,117.383,3620900012.0
2006-02-14 21:50:00,117.386,117.418,117.361,117.411,1850700006.0
2006-02-14 21:55:00,117.414,117.426,117.395,117.408,1837099990.0
2006-02-14 22:00:00,117.406,117.406,117.299,117.305,3950800013.0
2006-02-14 22:05:00,117.308,117.31,117.272,117.31,1535999994.0
2006-02-14 22:10:00,117.318,117.364,117.318,117.346,1783599993.0
2006-02-14 22:15:00,117.351,117.379,117.35,117.374,1922799997.0
2006-02-14 22:20:00,117.375,117.378,117.345,117.35,1302900010.0
2006-02-14 22:25:00,117.352,117.365,117.343,117.343,1893200003.0
2006-02-14 22:30:00,117.351,117.362,117.334,117.335,2583500015.0
2006-02-14 22:35:00,117.337,117.342,117.316,117.327,1903699990.0
2006-02-14 22:40:00,117.335,117.365,117.335,117.355,1436200003.0
2006-02-14 22:45:00,117.362,117.366,117.305,117.315,1395300000.0
2006-02-14 22:50:00,117.31,117.342,117.304,117.342,1744600008.0
2006-02-14 22:55:00,117.359,117.387,117.345,117.367,1837399991.0
2006-02-14 23:00:00,117.363,117.415,117.363,117.402,1108399997.0
2006-02-14 23:05:00,117.409,117.421,117.401,117.41,1127700010.0
2006-02-14 23:10:00,117.407,117.425,117.392,117.412,1285800007.0
2006-02-14 23:15:00,117.41,117.426,117.41,117.426,1028900001.0
2006-02-14 23:20:00,117.432,117.441,117.407,117.417,858899989.0
2006-02-14 23:25:00,117.423,117.442,117.411,117.432,1058700001.0
2006-02-14 23:30:00,117.428,117.428,117.409,117.42,912000007.0
2006-02-14 23:35:00,117.425,117.428,117.408,117.421,1020900001.0
2006-02-14 23:40:00,117.422,117.433,117.417,117.42,939199995.0
2006-02-14 23:45:00,117.422,117.422,117.362,117.363,1162200000.0
2006-02-14 23:50:00,117.365,117.418,117.365,117.408,1030600008.0
2006-02-14 23:55:00,117.405,117.405,117.354,117.365,883200005.0
2006-02-15 00:00:00,117.367,117.369,117.333,117.358,1258100007.0
2006-02-15 00:05:00,117.37,117.383,117.346,117.359,1486400007.0
2006-02-15 00:10:00,117.353,117.373,117.3,117.325,981300009.0
2006-02-15 00:15:00,117.337,117.362,117.301,117.35,1435999997.0
2006-02-15 00:20:00,117.354,117.354,117.293,117.308,1270900011.0
2006-02-15 00:25:00,117.311,117.333,117.311,117.327,729599996.0
2006-02-15 00:30:00,117.322,117.355,117.307,117.355,1303699986.0
2006-02-15 00:35:00,117.353,117.411,117.348,117.411,1096700003.0
2006-02-15 00:40:00,117.422,117.43,117.392,117.398,1088799996.0
2006-02-15 00:45:00,117.409,117.421,117.406,117.416,885500006.0
2006-02-15 00:50:00,117.413,117.418,117.397,117.41,1065299998.0
2006-02-15 00:55:00,117.41,117.418,117.402,117.418,1200099989.0
2006-02-15 01:00:00,117.432,117.482,117.431,117.482,1070700007.0
2006-02-15 01:05:00,117.482,117.555,117.475,117.55,1116099981.0
2006-02-15 01:10:00,117.551,117.551,117.512,117.512,950200006.0
2006-02-15 01:15:00,117.521,117.547,117.51,117.54,1103899991.0
2006-02-15 01:20:00,117.543,117.571,117.542,117.545,991400009.0
2006-02-15 01:25:00,117.54,117.59,117.532,117.579,955699995.0
2006-02-15 01:30:00,117.568,117.618,117.568,117.614,1145300003.0
2006-02-15 01:35:00,117.619,117.653,117.612,117.651,1023999996.0
2006-02-15 01:40:00,117.658,117.658,117.628,117.655,769500003.0
2006-02-15 01:45:00,117.654,117.654,117.621,117.632,901999987.0
2006-02-15 01:50:00,117.63,117.633,117.617,117.632,1317499996.0
2006-02-15 01:55:00,117.641,117.666,117.622,117.622,938600016.0
2006-02-15 02:00:00,117.615,117.615,117.566,117.59,1120700000.0
2006-02-15 02:05:00,117.593,117.602,117.538,117.555,1096799997.0
2006-02-15 02:10:00,117.55,117.608,117.536,117.605,1183000003.0
2006-02-15 02:15:00,117.608,117.608,117.56,117.56,712899999.0
2006-02-15 02:20:00,117.56,117.573,117.515,117.52,1076599995.0
2006-02-15 02:25:00,117.521,117.532,117.506,117.527,1143100000.0
2006-02-15 02:30:00,117.539,117.549,117.513,117.535,893900000.0
2006-02-15 02:35:00,117.53,117.544,117.525,117.528,1303400006.0
2006-02-15 02:40:00,117.527,117.627,117.517,117.618,1104800000.0
2006-02-15 02:45:00,117.608,117.613,117.552,117.561,1428400007.0
2006-02-15 02:50:00,117.556,117.685,117.539,117.682,1255400001.0
2006-02-15 02:55:00,117.686,117.686,117.618,117.62,1246300006.0
2006-02-15 03:00:00,117.619,117.624,117.56,117.56,1303400018.0
2006-02-15 03:05:00,117.56,117.58,117.551,117.557,1320400008.0
2006-02-15 03:10:00,117.557,117.607,117.557,117.596,867399999.0
2006-02-15 03:15:00,117.606,117.647,117.602,117.647,973100000.0
2006-02-15 03:20:00,117.65,117.65,117.625,117.628,1218799990.0
2006-02-15 03:25:00,117.622,117.622,117.592,117.613,898799998.0
2006-02-15 03:30:00,117.605,117.615,117.576,117.582,1196100006.0
2006-02-15 03:35:00,117.562,117.6,117.545,117.6,1285699997.0
2006-02-15 03:40:00,117.603,117.603,117.53,117.573,834100004.0
2006-02-15 03:45:00,117.555,117.588,117.528,117.58,1002099999.0
2006-02-15 03:50:00,117.583,117.616,117.578,117.611,1080600004.0
2006-02-15 03:55:00,117.601,117.629,117.593,117.605,1108599991.0
2006-02-15 04:00:00,117.616,117.63,117.593,117.608,1175899995.0
2006-02-15 04:05:00,117.607,117.61,117.562,117.566,1688599992.0
2006-02-15 04:10:00,117.571,117.593,117.559,117.585,1289699999.0
2006-02-15 04:15:00,117.588,117.619,117.585,117.606,1019899993.0
2006-02-15 04:20:00,117.6,117.633,117.6,117.632,1056200014.0
2006-02-15 04:25:00,117.629,117.634,117.617,117.628,1282499996.0
2006-02-15 04:30:00,117.627,117.662,117.627,117.648,1558000003.0
2006-02-15 04:35:00,117.645,117.666,117.632,117.666,827400007.0
2006-02-15 04:40:00,117.673,117.675,117.633,117.65,928899999.0
2006-02-15 04:45:00,117.657,117.663,117.635,117.648,1286399999.0
2006-02-15 04:50:00,117.645,117.655,117.636,117.647,748600005.0
2006-02-15 04:55:00,117.645,117.682,117.635,117.682,951599998.0
2006-02-15 05:00:00,117.687,117.709,117.685,117.693,896600005.0
2006-02-15 05:05:00,117.689,117.699,117.674,117.688,1004100003.0
2006-02-15 05:10:00,117.687,117.695,117.671,117.685,910099994.0
2006-02-15 05:15:00,117.676,117.691,117.673,117.675,1352300006.0
2006-02-15 05:20:00,117.683,117.705,117.675,117.694,1283399993.0
2006-02-15 05:25:00,117.69,117.714,117.67,117.71,1276099999.0
2006-02-15 05:30:00,117.714,117.751,117.703,117.74,1214899998.0
2006-02-15 05:35:00,117.742,117.748,117.71,117.723,1009199993.0
2006-02-15 05:40:00,117.723,117.723,117.665,117.677,1229699998.0
2006-02-15 05:45:00,117.685,117.685,117.664,117.67,913200007.0
2006-02-15 05:50:00,117.675,117.685,117.663,117.685,1303199992.0
2006-02-15 05:55:00,117.683,117.683,117.655,117.656,1339600000.0
2006-02-15 06:00:00,117.648,117.663,117.632,117.632,924999996.0
2006-02-15 06:05:00,117.64,117.654,117.632,117.643,1245199988.0
2006-02-15 06:10:00,117.643,117.645,117.611,117.627,1017799992.0
2006-02-15 06:15:00,117.628,117.665,117.624,117.663,779499990.0
2006-02-15 06:20:00,117.657,117.668,117.645,117.658,1307700009.0
2006-02-15 06:25:00,117.655,117.678,117.647,117.67,1048500001.0
2006-02-15 06:30:00,117.67,117.68,117.652,117.66,912800010.0
2006-02-15 06:35:00,117.662,117.662,117.6,117.61,1371300001.0
2006-02-15 06:40:00,117.612,117.616,117.601,117.602,847199998.0
2006-02-15 06:45:00,117.596,117.615,117.589,117.599,773800005.0
2006-02-15 06:50:00,117.605,117.618,117.6,117.606,1241099997.0
2006-02-15 06:55:00,117.602,117.603,117.574,117.577,1071899999.0
2006-02-15 07:00:00,117.56,117.565,117.535,117.54,782199993.0
2006-02-15 07:05:00,117.542,117.561,117.536,117.552,1075600003.0
2006-02-15 07:10:00,117.548,117.58,117.548,117.56,998200001.0
2006-02-15 07:15:00,117.565,117.599,117.558,117.597,708699996.0
2006-02-15 07:20:00,117.598,117.6,117.575,117.58,927300001.0
2006-02-15 07:25:00,117.575,117.593,117.569,117.593,1267299993.0
2006-02-15 07:30:00,117.587,117.592,117.563,117.568,1363400000.0
2006-02-15 07:35:00,117.56,117.595,117.56,117.588,1103499989.0
2006-02-15 07:40:00,117.583,117.59,117.567,117.59,1078499987.0
2006-02-15 07:45:00,117.59,117.601,117.585,117.588,833100005.0
2006-02-15 07:50:00,117.58,117.591,117.563,117.572,899499997.0
2006-02-15 07:55:00,117.577,117.588,117.565,117.581,1020900005.0
2006-02-15 08:00:00,117.575,117.65,117.572,117.647,1065200000.0
2006-02-15 08:05:00,117.65,117.671,117.646,117.665,1624400005.0
2006-02-15 08:10:00,117.658,117.663,117.628,117.643,1248199995.0
2006-02-15 08:15:00,117.65,117.655,117.641,117.648,1123399994.0
2006-02-15 08:20:00,117.642,117.673,117.64,117.662,1142199994.0
2006-02-15 08:25:00,117.668,117.682,117.653,117.658,1004300000.0
2006-02-15 08:30:00,117.654,117.661,117.617,117.629,1388200004.0
2006-02-15 08:35:00,117.633,117.633,117.613,117.618,638299989.0
2006-02-15 08:40:00,117.624,117.626,117.598,117.62,982099995.0
2006-02-15 08:45:00,117.619,117.639,117.609,117.635,1356400007.0
2006-02-15 08:50:00,117.628,117.652,117.626,117.64,965100002.0
2006-02-15 08:55:00,117.632,117.67,117.627,117.631,1013199998.0
2006-02-15 09:00:00,117.622,117.622,117.593,117.595,1134699992.0
2006-02-15 09:05:00,117.596,117.596,117.556,117.568,1115800007.0
2006-02-15 09:10:00,117.564,117.576,117.521,117.532,1168099996.0
2006-02-15 09:15:00,117.537,117.559,117.531,117.552,897500000.0
2006-02-15 09:20:00,117.558,117.565,117.545,117.545,830200005.0
2006-02-15 09:25:00,117.544,117.59,117.523,117.568,842599990.0
2006-02-15 09:30:00,117.569,117.587,117.545,117.557,1068199998.0
2006-02-15 09:35:00,117.568,117.568,117.544,117.555,1416499989.0
2006-02-15 09:40:00,117.56,117.628,117.545,117.618,1172200000.0
2006-02-15 09:45:00,117.618,117.649,117.607,117.623,1377200009.0
2006-02-15 09:50:00,117.619,117.622,117.571,117.587,933000003.0
2006-02-15 09:55:00,117.584,117.594,117.557,117.567,1293099995.0
2006-02-15 10:00:00,117.569,117.578,117.532,117.532,941999990.0
2006-02-15 10:05:00,117.531,117.545,117.516,117.539,1089199999.0
2006-02-15 10:10:00,117.545,117.602,117.542,117.588,1465799996.0
2006-02-15 10:15:00,117.583,117.585,117.563,117.58,1185599997.0
2006-02-15 10:20:00,117.58,117.583,117.554,117.565,1187799997.0
2006-02-15 10:25:00,117.562,117.607,117.56,117.56,751899999.0
2006-02-15 10:30:00,117.561,117.573,117.551,117.555,864999998.0
2006-02-15 10:35:00,117.557,117.565,117.54,117.547,1116599996.0
2006-02-15 10:40:00,117.539,117.548,117.525,117.525,967500000.0
2006-02-15 10:45:00,117.527,117.536,117.516,117.535,812999997.0
2006-02-15 10:50:00,117.535,117.535,117.519,117.525,1009700000.0
2006-02-15 10:55:00,117.528,117.539,117.509,117.509,1265200000.0
2006-02-15 11:00:00,117.506,117.538,117.471,117.523,1126800007.0
2006-02-15 11:05:00,117.519,117.544,117.509,117.52,1206200016.0
2006-02-15 11:10:00,117.525,117.556,117.521,117.547,1235699996.0
2006-02-15 11:15:00,117.54,117.575,117.54,117.574,1022900005.0
2006-02-15 11:20:00,117.584,117.584,117.548,117.548,1343600000.0
2006-02-15 11:25:00,117.547,117.574,117.546,117.566,983599992.0
2006-02-15 11:30:00,117.569,117.573,117.552,117.557,1195300005.0
2006-02-15 11:35:00,117.557,117.567,117.55,117.566,1076200014.0
2006-02-15 11:40:00,117.561,117.596,117.561,117.573,750800010.0
2006-02-15 11:45:00,117.576,117.576,117.543,117.545,1251499996.0
2006-02-15 11:50:00,117.547,117.568,117.537,117.568,1345800008.0
2006-02-15 11:55:00,117.568,117.625,117.561,117.616,1059800017.0
2006-02-15 12:00:00,117.608,117.616,117.569,117.569,1017200005.0
2006-02-15 12:05:00,117.57,117.577,117.55,117.56,1117999995.0
2006-02-15 12:10:00,117.562,117.564,117.531,117.532,1196599990.0
2006-02-15 12:15:00,117.533,117.538,117.495,117.521,1456100010.0
2006-02-15 12:20:00,117.519,117.519,117.492,117.51,800299998.0
2006-02-15 12:25:00,117.504,117.518,117.504,117.51,1060800001.0
2006-02-15 12:30:00,117.51,117.517,117.49,117.513,911000003.0
2006-02-15 12:35:00,117.527,117.594,117.504,117.585,1046999994.0
2006-02-15 12:40:00,117.587,117.606,117.553,117.589,959900012.0
2006-02-15 12:45:00,117.596,117.61,117.578,117.595,1396899998.0
2006-02-15 12:50:00,117.593,117.605,117.558,117.558,596600002.0
2006-02-15 12:55:00,117.55,117.573,117.54,117.56,1002100006.0
2006-02-15 13:00:00,117.56,117.565,117.515,117.515,791300002.0
2006-02-15 13:05:00,117.511,117.545,117.511,117.537,1060900005.0
2006-02-15 13:10:00,117.544,117.544,117.457,117.465,955999999.0
2006-02-15 13:15:00,117.46,117.467,117.426,117.455,898399996.0
2006-02-15 13:20:00,117.459,117.542,117.454,117.515,1235899999.0
2006-02-15 13:25:00,117.515,117.535,117.506,117.53,1021200013.0
2006-02-15 13:30:00,117.532,117.551,117.532,117.547,1483700001.0
2006-02-15 13:35:00,117.545,117.554,117.536,117.538,1092199998.0
2006-02-15 13:40:00,117.54,117.545,117.529,117.535,1100099992.0
2006-02-15 13:45:00,117.533,117.536,117.519,117.521,1195999995.0
2006-02-15 13:50:00,117.53,117.548,117.523,117.548,1245500000.0
2006-02-15 13:55:00,117.55,117.579,117.542,117.545,1396900005.0
2006-02-15 14:00:00,117.55,117.569,117.529,117.53,1306899990.0
2006-02-15 14:05:00,117.529,117.558,117.523,117.554,997900002.0
2006-02-15 14:10:00,117.568,117.577,117.549,117.572,1197299987.0
2006-02-15 14:15:00,117.581,117.584,117.558,117.558,1303699997.0
2006-02-15 14:20:00,117.552,117.57,117.545,117.562,853600009.0
2006-02-15 14:25:00,117.573,117.581,117.547,117.561,1337800000.0
2006-02-15 14:30:00,117.557,117.57,117.537,117.57,791100004.0
2006-02-15 14:35:00,117.57,117.594,117.562,117.568,1007399988.0
2006-02-15 14:40:00,117.566,117.571,117.553,117.562,1148499992.0
2006-02-15 14:45:00,117.565,117.573,117.545,117.572,942900006.0
2006-02-15 14:50:00,117.562,117.562,117.541,117.554,885899998.0
2006-02-15 14:55:00,117.555,117.579,117.545,117.566,1003699984.0
2006-02-15 15:00:00,117.565,117.57,117.542,117.542,813600003.0
2006-02-15 15:05:00,117.547,117.565,117.544,117.552,1058799998.0
2006-02-15 15:10:00,117.554,117.557,117.537,117.555,1233800003.0
2006-02-15 15:15:00,117.546,117.567,117.541,117.565,957099999.0
2006-02-15 15:20:00,117.566,117.571,117.535,117.548,1610000004.0
2006-02-15 15:25:00,117.553,117.561,117.541,117.541,911700002.0
2006-02-15 15:30:00,117.55,117.556,117.482,117.505,1037900002.0
2006-02-15 15:35:00,117.501,117.501,117.472,117.486,981700005.0
2006-02-15 15:40:00,117.492,117.493,117.404,117.417,1432899993.0
2006-02-15 15:45:00,117.419,117.472,117.413,117.47,978100001.0
2006-02-15 15:50:00,117.474,117.512,117.474,117.489,1262300001.0
2006-02-15 15:55:00,117.5,117.531,117.5,117.505,1057299999.0
2006-02-15 16:00:00,117.467,117.492,117.175,117.203,1544600002.0
2006-02-15 16:05:00,117.218,117.257,117.166,117.177,1003200003.0
2006-02-15 16:10:00,117.204,117.22,117.101,117.209,1295000000.0
2006-02-15 16:15:00,117.19,117.224,117.161,117.224,955800008.0
2006-02-15 16:20:00,117.244,117.273,117.18,117.265,1168600009.0
2006-02-15 16:25:00,117.273,117.291,117.194,117.207,1266600004.0
2006-02-15 16:30:00,117.207,117.247,117.191,117.215,1336499997.0
2006-02-15 16:35:00,117.219,117.234,117.108,117.136,1510700001.0
2006-02-15 16:40:00,117.15,117.199,117.144,117.195,793800009.0
2006-02-15 16:45:00,117.195,117.207,117.15,117.179,924400002.0
2006-02-15 16:50:00,117.175,117.175,117.117,117.126,1002800000.0
2006-02-15 16:55:00,117.123,117.133,117.04,117.04,1250000000.0
2006-02-15 17:00:00,117.054,117.226,117.054,117.184,1101600002.0
2006-02-15 17:05:00,117.164,117.196,117.048,117.119,1075100002.0
2006-02-15 17:10:00,117.128,117.146,116.954,116.975,1499899978.0
2006-02-15 17:15:00,116.982,116.982,116.745,116.745,1333500003.0
2006-02-15 17:20:00,116.753,116.846,116.753,116.836,948100000.0
2006-02-15 17:25:00,116.833,117.09,116.826,117.055,1134299985.0
2006-02-15 17:30:00,117.067,117.165,117.049,117.155,1419000014.0
2006-02-15 17:35:00,117.171,117.474,117.171,117.325,1220400009.0
2006-02-15 17:40:00,117.313,117.539,117.306,117.539,935200004.0
2006-02-15 17:45:00,117.545,117.587,117.414,117.414,997699999.0
2006-02-15 17:50:00,117.42,117.484,117.416,117.425,1106300002.0
2006-02-15 17:55:00,117.42,117.477,117.388,117.472,1304000009.0
2006-02-15 18:00:00,117.455,117.94,117.452,117.94,6574900012.0
2006-02-15 18:05:00,117.95,117.99,117.9,117.9,8028000015.0
2006-02-15 18:10:00,117.89,117.89,117.83,117.83,8028000015.0
2006-02-15 18:15:00,117.84,117.88,117.447,117.85,8214800005.0
2006-02-15 18:20:00,117.86,117.86,117.78,117.79,8494999990.0
2006-02-15 18:25:00,117.8,117.87,117.666,117.87,8624599988.0
2006-02-15 18:30:00,117.72,118.01,117.72,118.01,8815000041.0
2006-02-15 18:35:00,118.0,118.0,117.831,117.844,6799000013.0
2006-02-15 18:40:00,117.838,117.95,117.814,117.912,6649899966.0
2006-02-15 18:45:00,117.911,118.048,117.903,118.035,5999899990.0
2006-02-15 18:50:00,118.036,118.093,118.005,118.07,8521699994.0
2006-02-15 18:55:00,118.06,118.06,117.93,117.93,6716300014.0
2006-02-15 19:00:00,117.921,117.934,117.907,117.934,5150100013.0
2006-02-15 19:05:00,117.938,117.989,117.893,117.893,4273199993.0
2006-02-15 19:10:00,117.888,117.888,117.839,117.839,4191100010.0
2006-02-15 19:15:00,117.842,117.877,117.815,117.854,5920800000.0
2006-02-15 19:20:00,117.852,117.863,117.791,117.791,4294599991.0
2006-02-15 19:25:00,117.785,117.97,117.783,117.863,6638399997.0
2006-02-15 19:30:00,117.869,118.01,117.869,118.01,6496399998.0
2006-02-15 19:35:00,118.012,118.012,117.93,117.954,4299499998.0
2006-02-15 19:40:00,117.951,117.953,117.908,117.908,4181700013.0
2006-02-15 19:45:00,117.907,117.928,117.907,117.915,4702000011.0
2006-02-15 19:50:00,117.913,117.983,117.871,117.983,5713000013.0
2006-02-15 19:55:00,117.973,117.99,117.917,117.917,4662800003.0
2006-02-15 20:00:00,117.912,117.951,117.91,117.942,3627200015.0
2006-02-15 20:05:00,117.942,117.98,117.939,117.959,5548100005.0
2006-02-15 20:10:00,117.962,118.04,117.9,117.9,6179500018.0
2006-02-15 20:15:00,117.899,117.96,117.899,117.945,4269000012.0
2006-02-15 20:20:00,117.94,117.999,117.94,117.949,4999200018.0
2006-02-15 20:25:00,117.958,117.984,117.92,117.93,4515300002.0
2006-02-15 20:30:00,117.94,118.02,117.94,117.998,2464200006.0
2006-02-15 20:35:00,117.992,117.992,117.95,117.992,3840800004.0
2006-02-15 20:40:00,117.91,118.052,117.9,118.052,6066299997.0
2006-02-15 20:45:00,118.055,118.058,118.024,118.03,7541199998.0
2006-02-15 20:50:00,118.032,118.043,117.995,117.997,4148599981.0
2006-02-15 20:55:00,118.0,118.003,117.85,117.85,7917399981.0
2006-02-15 21:00:00,118.023,118.04,117.974,118.025,5671199988.0
2006-02-15 21:05:00,118.022,118.022,117.979,117.988,4008899983.0
2006-02-15 21:10:00,117.99,118.04,117.986,118.02,3618500011.0
2006-02-15 21:15:00,118.02,118.025,118.001,118.013,6799000009.0
2006-02-15 21:20:00,118.013,118.015,117.934,117.94,7338899976.0
2006-02-15 21:25:00,117.945,117.954,117.913,117.926,4620999982.0
2006-02-15 21:30:00,117.931,117.951,117.931,117.941,2809500004.0
2006-02-15 21:35:00,117.945,117.945,117.88,117.893,2180099993.0
2006-02-15 21:40:00,117.899,117.916,117.889,117.914,4171399988.0
2006-02-15 21:45:00,117.917,117.939,117.907,117.939,3359599990.0
2006-02-15 21:50:00,117.947,117.95,117.907,117.915,2093199992.0
2006-02-15 21:55:00,117.913,117.915,117.849,117.852,1883100004.0
2006-02-15 22:00:00,117.855,117.895,117.855,117.89,4269699986.0
2006-02-15 22:05:00,117.893,117.893,117.866,117.87,1289200006.0
2006-02-15 22:10:00,117.871,117.874,117.847,117.871,2030799999.0
2006-02-15 22:15:00,117.878,117.89,117.85,117.882,1776200010.0
2006-02-15 22:20:00,117.887,117.912,117.876,117.878,1244300012.0
2006-02-15 22:25:00,117.885,117.895,117.877,117.883,2468199988.0
2006-02-15 22:30:00,117.886,117.895,117.865,117.885,2466700019.0
2006-02-15 22:35:00,117.891,117.906,117.875,117.875,1820799992.0
2006-02-15 22:40:00,117.866,117.873,117.84,117.84,1650499998.0
2006-02-15 22:45:00,117.845,117.874,117.835,117.863,1948299998.0
2006-02-15 22:50:00,117.857,117.875,117.857,117.87,1824100012.0
2006-02-15 22:55:00,117.872,117.879,117.827,117.827,1655699991.0
2006-02-15 23:00:00,117.825,117.848,117.807,117.822,1100200002.0
2006-02-15 23:05:00,117.832,117.854,117.828,117.834,1114400007.0
2006-02-15 23:10:00,117.83,117.853,117.808,117.848,1150999993.0
2006-02-15 23:15:00,117.848,117.858,117.845,117.85,962900001.0
2006-02-15 23:20:00,117.85,117.855,117.822,117.832,930400003.0
2006-02-15 23:25:00,117.831,117.835,117.816,117.83,1238299992.0
2006-02-15 23:30:00,117.838,117.86,117.838,117.86,880899999.0
2006-02-15 23:35:00,117.857,117.865,117.845,117.865,962800004.0
2006-02-15 23:40:00,117.857,117.872,117.845,117.853,994299998.0
2006-02-15 23:45:00,117.858,117.866,117.84,117.848,1088199992.0
2006-02-15 23:50:00,117.845,117.861,117.815,117.817,1323199992.0
2006-02-15 23:55:00,117.818,117.863,117.811,117.853,883700003.0
2006-02-16 00:00:00,117.849,117.849,117.79,117.81,1333600003.0
2006-02-16 00:05:00,117.813,117.863,117.807,117.845,1289700003.0
2006-02-16 00:10:00,117.835,117.858,117.816,117.827,1304500008.0
2006-02-16 00:15:00,117.817,117.862,117.801,117.827,1471200009.0
2006-02-16 00:20:00,117.827,117.853,117.818,117.841,1227900016.0
2006-02-16 00:25:00,117.839,117.844,117.76,117.765,1089099988.0
2006-02-16 00:30:00,117.764,117.801,117.757,117.79,1245700001.0
2006-02-16 00:35:00,117.802,117.833,117.795,117.83,1392500001.0
2006-02-16 00:40:00,117.836,117.836,117.785,117.802,1533900007.0
2006-02-16 00:45:00,117.812,117.814,117.796,117.808,731600005.0
2006-02-16 00:50:00,117.81,117.818,117.795,117.81,1123000003.0
2006-02-16 00:55:00,117.81,117.827,117.805,117.824,1052499999.0
2006-02-16 01:00:00,117.823,117.826,117.809,117.823,880399994.0
2006-02-16 01:05:00,117.821,117.825,117.809,117.82,913199998.0
2006-02-16 01:10:00,117.825,117.833,117.817,117.832,863999994.0
2006-02-16 01:15:00,117.833,117.833,117.816,117.832,1314500005.0
2006-02-16 01:20:00,117.834,117.834,117.816,117.825,819200004.0
2006-02-16 01:25:00,117.827,117.85,117.827,117.838,999400000.0
2006-02-16 01:30:00,117.83,117.854,117.83,117.85,969599984.0
2006-02-16 01:35:00,117.854,117.892,117.842,117.881,1161600013.0
2006-02-16 01:40:00,117.881,117.895,117.872,117.895,882200002.0
2006-02-16 01:45:00,117.9,117.967,117.897,117.907,1296000003.0
2006-02-16 01:50:00,117.9,117.918,117.9,117.913,1120000005.0
2006-02-16 01:55:00,117.919,117.954,117.909,117.945,866099998.0
2006-02-16 02:00:00,117.948,117.952,117.927,117.927,1153900002.0
2006-02-16 02:05:00,117.932,117.943,117.912,117.927,1199500005.0
2006-02-16 02:10:00,117.92,117.939,117.909,117.93,1261399989.0
2006-02-16 02:15:00,117.931,117.948,117.93,117.94,1396300004.0
2006-02-16 02:20:00,117.935,117.953,117.921,117.953,1005699994.0
2006-02-16 02:25:00,117.958,117.985,117.936,117.965,939200002.0
2006-02-16 02:30:00,117.968,118.021,117.946,118.006,1310499991.0
2006-02-16 02:35:00,118.001,118.004,117.935,117.937,975899999.0
2006-02-16 02:40:00,117.942,117.951,117.861,117.896,1332400002.0
2006-02-16 02:45:00,117.887,117.931,117.881,117.931,1382899993.0
2006-02-16 02:50:00,117.929,117.957,117.927,117.936,1136600004.0
2006-02-16 02:55:00,117.933,117.95,117.911,117.949,855500000.0
2006-02-16 03:00:00,117.944,117.944,117.908,117.909,1084599991.0
2006-02-16 03:05:00,117.908,117.934,117.898,117.917,1390400009.0
2006-02-16 03:10:00,117.915,117.92,117.872,117.898,1402199989.0
2006-02-16 03:15:00,117.903,117.917,117.868,117.868,1219899997.0
2006-02-16 03:20:00,117.868,117.882,117.842,117.877,1067699995.0
2006-02-16 03:25:00,117.87,117.881,117.85,117.868,1211800007.0
2006-02-16 03:30:00,117.855,117.874,117.824,117.84,1107700010.0
2006-02-16 03:35:00,117.835,117.858,117.831,117.854,914999996.0
2006-02-16 03:40:00,117.852,117.865,117.839,117.853,1277399994.0
2006-02-16 03:45:00,117.853,117.856,117.84,117.84,1220199998.0
2006-02-16 03:50:00,117.847,117.853,117.837,117.847,751600005.0
2006-02-16 03:55:00,117.844,117.858,117.84,117.845,1042899995.0
2006-02-16 04:00:00,117.84,117.842,117.804,117.815,831400004.0
2006-02-16 04:05:00,117.813,117.848,117.8,117.844,1425299995.0
2006-02-16 04:10:00,117.848,117.854,117.839,117.852,866000009.0
2006-02-16 04:15:00,117.852,117.852,117.827,117.834,1221099990.0
2006-02-16 04:20:00,117.835,117.835,117.814,117.817,914999993.0
2006-02-16 04:25:00,117.811,117.832,117.808,117.822,1147800005.0
2006-02-16 04:30:00,117.817,117.822,117.801,117.815,1166499994.0
2006-02-16 04:35:00,117.818,117.835,117.817,117.83,868400004.0
2006-02-16 04:40:00,117.839,117.865,117.836,117.842,1033300002.0
2006-02-16 04:45:00,117.847,117.853,117.835,117.84,1234799986.0
2006-02-16 04:50:00,117.839,117.882,117.839,117.874,799900000.0
2006-02-16 04:55:00,117.873,117.878,117.861,117.872,998999998.0
2006-02-16 05:00:00,117.873,117.875,117.858,117.867,863600003.0
2006-02-16 05:05:00,117.872,117.903,117.863,117.903,1022300006.0
2006-02-16 05:10:00,117.904,117.904,117.884,117.885,907300004.0
2006-02-16 05:15:00,117.879,117.923,117.879,117.914,794600000.0
2006-02-16 05:20:00,117.935,117.951,117.898,117.923,1222099998.0
2006-02-16 05:25:00,117.919,117.937,117.911,117.923,1158500001.0
2006-02-16 05:30:00,117.923,117.929,117.898,117.917,1388099997.0
2006-02-16 05:35:00,117.925,117.925,117.886,117.9,1146299993.0
2006-02-16 05:40:00,117.893,117.893,117.84,117.856,1523699991.0
2006-02-16 05:45:00,117.861,117.89,117.839,117.874,1361699990.0
2006-02-16 05:50:00,117.877,117.882,117.853,117.86,1103599997.0
2006-02-16 05:55:00,117.858,117.872,117.858,117.865,1500400018.0
2006-02-16 06:00:00,117.86,117.884,117.845,117.879,1128000001.0
2006-02-16 06:05:00,117.886,117.896,117.866,117.893,1093900011.0
2006-02-16 06:10:00,117.886,117.92,117.88,117.902,1301299996.0
2006-02-16 06:15:00,117.9,117.9,117.875,117.891,839500009.0
2006-02-16 06:20:00,117.888,117.895,117.82,117.825,1202599995.0
2006-02-16 06:25:00,117.822,117.842,117.814,117.814,1215400001.0
2006-02-16 06:30:00,117.81,117.822,117.801,117.809,1217700004.0
2006-02-16 06:35:00,117.813,117.823,117.791,117.81,1192500011.0
2006-02-16 06:40:00,117.818,117.818,117.758,117.765,996599996.0
2006-02-16 06:45:00,117.752,117.778,117.739,117.744,738200002.0
2006-02-16 06:50:00,117.745,117.754,117.722,117.725,1204100007.0
2006-02-16 06:55:00,117.72,117.725,117.705,117.714,702900001.0
2006-02-16 07:00:00,117.7,117.715,117.689,117.709,1123500010.0
2006-02-16 07:05:00,117.709,117.715,117.695,117.71,996200002.0
2006-02-16 07:10:00,117.707,117.715,117.699,117.711,750200002.0
2006-02-16 07:15:00,117.713,117.735,117.703,117.735,655099994.0
2006-02-16 07:20:00,117.735,117.741,117.712,117.723,1255400020.0
2006-02-16 07:25:00,117.72,117.745,117.72,117.742,1207000011.0
2006-02-16 07:30:00,117.74,117.759,117.729,117.755,1198500004.0
2006-02-16 07:35:00,117.747,117.753,117.735,117.753,1019600005.0
2006-02-16 07:40:00,117.752,117.752,117.738,117.744,931100004.0
2006-02-16 07:45:00,117.74,117.752,117.735,117.743,1047200006.0
2006-02-16 07:50:00,117.74,117.77,117.74,117.77,745200013.0
2006-02-16 07:55:00,117.77,117.77,117.735,117.735,1263699998.0
2006-02-16 08:00:00,117.723,117.723,117.691,117.7,928399991.0
2006-02-16 08:05:00,117.705,117.724,117.684,117.724,1468099998.0
2006-02-16 08:10:00,117.715,117.731,117.705,117.72,1026999993.0
2006-02-16 08:15:00,117.72,117.731,117.712,117.731,1223000003.0
2006-02-16 08:20:00,117.729,117.731,117.712,117.72,959799989.0
2006-02-16 08:25:00,117.723,117.73,117.704,117.73,1105999998.0
2006-02-16 08:30:00,117.731,117.743,117.72,117.731,978799996.0
2006-02-16 08:35:00,117.742,117.768,117.74,117.766,951500005.0
2006-02-16 08:40:00,117.777,117.777,117.75,117.76,1135900003.0
2006-02-16 08:45:00,117.757,117.798,117.748,117.748,1405299985.0
2006-02-16 08:50:00,117.748,117.8,117.747,117.765,1370400004.0
2006-02-16 08:55:00,117.754,117.811,117.75,117.801,871700006.0
2006-02-16 09:00:00,117.802,117.802,117.756,117.762,825200003.0
2006-02-16 09:05:00,117.765,117.778,117.753,117.763,1191100016.0
2006-02-16 09:10:00,117.758,117.771,117.727,117.735,1151000011.0
2006-02-16 09:15:00,117.733,117.76,117.717,117.735,1184200004.0
2006-02-16 09:20:00,117.728,117.763,117.722,117.742,1226200000.0
2006-02-16 09:25:00,117.741,117.762,117.733,117.738,799299998.0
2006-02-16 09:30:00,117.742,117.77,117.735,117.765,1153900021.0
2006-02-16 09:35:00,117.765,117.791,117.754,117.77,1070700002.0
2006-02-16 09:40:00,117.773,117.773,117.745,117.762,952599999.0
2006-02-16 09:45:00,117.764,117.772,117.708,117.745,983099993.0
2006-02-16 09:50:00,117.748,117.752,117.72,117.729,947299995.0
2006-02-16 09:55:00,117.744,117.765,117.738,117.753,911099986.0
2006-02-16 10:00:00,117.747,117.762,117.723,117.759,1107200007.0
2006-02-16 10:05:00,117.767,117.773,117.752,117.768,1054999998.0
2006-02-16 10:10:00,117.771,117.779,117.76,117.775,1234900007.0
2006-02-16 10:15:00,117.773,117.783,117.752,117.774,1323400004.0
2006-02-16 10:20:00,117.786,117.818,117.774,117.811,1492899982.0
2006-02-16 10:25:00,117.812,117.823,117.794,117.794,789000003.0
2006-02-16 10:30:00,117.79,117.812,117.778,117.808,1305300001.0
2006-02-16 10:35:00,117.81,117.881,117.808,117.881,974200006.0
2006-02-16 10:40:00,117.889,117.895,117.868,117.868,1078999995.0
2006-02-16 10:45:00,117.874,117.889,117.852,117.86,1089500013.0
2006-02-16 10:50:00,117.859,117.871,117.823,117.823,1021100004.0
2006-02-16 10:55:00,117.82,117.838,117.803,117.807,1198899986.0
2006-02-16 11:00:00,117.81,117.823,117.803,117.811,1082000002.0
2006-02-16 11:05:00,117.812,117.852,117.812,117.831,1391600002.0
2006-02-16 11:10:00,117.831,117.849,117.819,117.845,1294200003.0
2006-02-16 11:15:00,117.842,117.853,117.835,117.84,1037700004.0
2006-02-16 11:20:00,117.855,117.87,117.841,117.843,1317800012.0
2006-02-16 11:25:00,117.834,117.863,117.829,117.855,918700005.0
2006-02-16 11:30:00,117.867,117.887,117.814,117.838,1248499997.0
2006-02-16 11:35:00,117.837,117.852,117.788,117.8,752799994.0
2006-02-16 11:40:00,117.798,117.858,117.798,117.845,914899993.0
2006-02-16 11:45:00,117.848,117.908,117.828,117.906,1154499997.0
2006-02-16 11:50:00,117.91,117.922,117.875,117.885,1371699993.0
2006-02-16 11:55:00,117.885,117.918,117.885,117.916,1186100006.0
2006-02-16 12:00:00,117.925,117.94,117.906,117.907,1136200009.0
2006-02-16 12:05:00,117.908,117.957,117.903,117.95,1042200001.0
2006-02-16 12:10:00,117.944,117.972,117.938,117.938,1311699996.0
2006-02-16 12:15:00,117.942,117.943,117.924,117.942,1235999999.0
2006-02-16 12:20:00,117.94,117.96,117.929,117.946,1103099992.0
2006-02-16 12:25:00,117.938,117.953,117.935,117.938,1107299996.0
2006-02-16 12:30:00,117.94,117.976,117.935,117.961,782400003.0
2006-02-16 12:35:00,117.967,118.016,117.956,118.012,1118700011.0
2006-02-16 12:40:00,118.012,118.027,117.997,118.016,1204700009.0
2006-02-16 12:45:00,118.027,118.027,117.977,117.979,1354399999.0
2006-02-16 12:50:00,117.974,117.999,117.957,117.967,860200007.0
2006-02-16 12:55:00,117.962,118.011,117.962,118.005,885499998.0
2006-02-16 13:00:00,118.001,118.019,117.938,117.938,1239100003.0
2006-02-16 13:05:00,117.939,117.981,117.928,117.967,732999997.0
2006-02-16 13:10:00,117.98,118.05,117.98,118.045,1346799995.0
2006-02-16 13:15:00,118.048,118.071,118.048,118.053,1340400005.0
2006-02-16 13:20:00,118.059,118.068,118.015,118.023,1068500007.0
2006-02-16 13:25:00,118.02,118.055,118.02,118.053,815000000.0
2006-02-16 13:30:00,118.051,118.051,118.018,118.03,1535400011.0
2006-02-16 13:35:00,118.027,118.056,118.027,118.035,1043899999.0
2006-02-16 13:40:00,118.03,118.057,118.03,118.048,1230299996.0
2006-02-16 13:45:00,118.045,118.045,117.995,117.996,1133600002.0
2006-02-16 13:50:00,117.995,118.018,117.985,117.998,1282100000.0
2006-02-16 13:55:00,117.997,117.999,117.923,117.926,1138600002.0
2006-02-16 14:00:00,117.932,117.991,117.93,117.969,1588900000.0
2006-02-16 14:05:00,117.968,117.969,117.935,117.938,1138899998.0
2006-02-16 14:10:00,117.942,117.942,117.92,117.92,989900012.0
2006-02-16 14:15:00,117.93,117.947,117.93,117.945,1386899999.0
2006-02-16 14:20:00,117.941,117.954,117.927,117.945,1324399984.0
2006-02-16 14:25:00,117.95,117.976,117.945,117.951,1481599996.0
2006-02-16 14:30:00,117.945,117.964,117.916,117.921,1049299993.0
2006-02-16 14:35:00,117.92,117.941,117.916,117.936,1040000018.0
2006-02-16 14:40:00,117.935,117.944,117.925,117.94,1199599990.0
2006-02-16 14:45:00,117.949,118.008,117.949,117.994,992600002.0
2006-02-16 14:50:00,117.993,118.019,117.978,118.017,691600009.0
2006-02-16 14:55:00,118.018,118.047,118.01,118.046,966099999.0
2006-02-16 15:00:00,118.038,118.067,118.033,118.06,832400005.0
2006-02-16 15:05:00,118.064,118.079,118.045,118.06,1031599999.0
2006-02-16 15:10:00,118.061,118.142,118.061,118.142,1214999986.0
2006-02-16 15:15:00,118.136,118.136,118.045,118.093,1032500001.0
2006-02-16 15:20:00,118.107,118.2,118.099,118.197,1061200005.0
2006-02-16 15:25:00,118.202,118.238,118.167,118.2,1009500001.0
2006-02-16 15:30:00,118.2,118.24,118.154,118.227,1124299989.0
2006-02-16 15:35:00,118.213,118.213,118.082,118.118,1148700017.0
2006-02-16 15:40:00,118.124,118.14,118.108,118.126,1479299999.0
2006-02-16 15:45:00,118.126,118.147,118.091,118.138,1701799996.0
2006-02-16 15:50:00,118.131,118.132,117.999,118.026,901199989.0
2006-02-16 15:55:00,118.025,118.065,118.023,118.055,971499998.0
2006-02-16 16:00:00,118.066,118.084,118.056,118.073,1313299994.0
2006-02-16 16:05:00,118.077,118.08,118.026,118.036,955700005.0
2006-02-16 16:10:00,118.035,118.038,118.014,118.032,989499988.0
2006-02-16 16:15:00,118.03,118.051,118.02,118.039,946300010.0
2006-02-16 16:20:00,118.042,118.11,118.031,118.103,1247499996.0
2006-02-16 16:25:00,118.114,118.118,118.075,118.075,1311400000.0
2006-02-16 16:30:00,118.075,118.092,118.044,118.055,910800006.0
2006-02-16 16:35:00,118.066,118.072,118.018,118.023,1406700019.0
2006-02-16 16:40:00,118.022,118.03,117.936,117.959,1037400006.0
2006-02-16 16:45:00,117.96,117.963,117.907,117.947,964100002.0
2006-02-16 16:50:00,117.943,118.008,117.943,118.002,1210600007.0
2006-02-16 16:55:00,118.003,118.03,117.972,117.984,1086500001.0
2006-02-16 17:00:00,117.985,118.039,117.971,118.005,1313499993.0
2006-02-16 17:05:00,117.996,118.003,117.944,117.958,1485899991.0
2006-02-16 17:10:00,117.972,118.06,117.969,118.06,1217800009.0
2006-02-16 17:15:00,118.068,118.106,118.067,118.067,1320700003.0
2006-02-16 17:20:00,118.074,118.08,117.995,118.011,1315699992.0
2006-02-16 17:25:00,118.028,118.046,117.962,117.996,1328899991.0
2006-02-16 17:30:00,117.99,118.048,117.979,118.041,845600000.0
2006-02-16 17:35:00,118.043,118.052,117.955,117.955,1058299992.0
2006-02-16 17:40:00,117.933,117.961,117.903,117.903,833500006.0
2006-02-16 17:45:00,117.884,117.885,117.838,117.87,971900002.0
2006-02-16 17:50:00,117.878,117.96,117.878,117.96,1319100000.0
2006-02-16 17:55:00,117.955,117.996,117.854,117.854,1144699997.0
2006-02-16 18:00:00,117.838,117.93,117.83,117.9,8367200019.0
2006-02-16 18:05:00,117.89,117.93,117.87,117.91,9984000025.0
2006-02-16 18:10:00,117.92,117.94,117.816,117.93,10001200011.0
2006-02-16 18:15:00,117.92,117.96,117.812,117.93,9348799974.0
2006-02-16 18:20:00,117.94,117.96,117.93,117.93,8331499950.0
2006-02-16 18:25:00,117.94,117.96,117.78,117.96,6544599962.0
2006-02-16 18:30:00,117.784,118.05,117.774,118.03,9062800015.0
2006-02-16 18:35:00,118.02,118.04,117.866,117.875,7253499999.0
2006-02-16 18:40:00,117.872,117.877,117.852,117.863,7437000005.0
2006-02-16 18:45:00,117.863,117.884,117.852,117.865,6093300037.0
2006-02-16 18:50:00,117.86,117.914,117.843,117.914,8593900030.0
2006-02-16 18:55:00,117.913,117.916,117.878,117.893,5938800016.0
2006-02-16 19:00:00,117.897,117.95,117.861,117.903,5287900005.0
2006-02-16 19:05:00,117.894,117.98,117.868,117.907,6112699997.0
2006-02-16 19:10:00,117.907,117.94,117.907,117.919,3343600003.0
2006-02-16 19:15:00,117.924,117.954,117.912,117.932,6188899962.0
2006-02-16 19:20:00,117.932,118.03,117.929,117.929,6131599983.0
2006-02-16 19:25:00,117.925,117.953,117.924,117.953,4647299987.0
2006-02-16 19:30:00,117.952,118.043,117.937,118.035,5789900000.0
2006-02-16 19:35:00,118.033,118.065,118.026,118.048,4474899993.0
2006-02-16 19:40:00,118.044,118.049,118.02,118.036,4968000013.0
2006-02-16 19:45:00,118.035,118.038,118.003,118.018,4718200002.0
2006-02-16 19:50:00,118.015,118.015,117.954,117.97,4761200005.0
2006-02-16 19:55:00,117.963,117.996,117.942,117.988,4029499981.0
2006-02-16 20:00:00,117.992,118.011,117.952,117.988,3564199995.0
2006-02-16 20:05:00,117.98,117.997,117.954,117.971,5507000021.0
2006-02-16 20:10:00,117.977,118.018,117.93,117.987,6108300026.0
2006-02-16 20:15:00,117.988,118.029,117.978,118.025,4312199991.0
2006-02-16 20:20:00,118.022,118.056,118.017,118.017,5638200055.0
2006-02-16 20:25:00,118.023,118.024,117.93,117.93,4163099997.0
2006-02-16 20:30:00,117.94,118.056,117.87,118.054,3943899957.0
2006-02-16 20:35:00,118.051,118.051,117.969,117.984,3807300018.0
2006-02-16 20:40:00,117.85,117.994,117.84,117.983,6475799984.0
2006-02-16 20:45:00,117.985,117.993,117.97,117.978,6831100025.0
2006-02-16 20:50:00,117.98,117.991,117.96,117.96,3974100012.0
2006-02-16 20:55:00,117.957,117.967,117.79,117.81,8283100019.0
2006-02-16 21:00:00,117.962,117.991,117.943,117.99,5767299988.0
2006-02-16 21:05:00,117.991,117.997,117.912,117.937,3813600002.0
2006-02-16 21:10:00,117.938,117.94,117.913,117.914,3824000015.0
2006-02-16 21:15:00,117.915,117.93,117.87,117.88,6587700004.0
2006-02-16 21:20:00,117.876,117.876,117.81,117.84,7112900022.0
2006-02-16 21:25:00,117.847,117.945,117.842,117.937,4768299991.0
2006-02-16 21:30:00,117.933,117.933,117.857,117.86,2913800012.0
2006-02-16 21:35:00,117.867,117.88,117.835,117.853,2026599998.0
2006-02-16 21:40:00,117.852,117.865,117.839,117.855,4444799976.0
2006-02-16 21:45:00,117.852,117.854,117.827,117.836,3388400008.0
2006-02-16 21:50:00,117.833,117.84,117.817,117.84,2047500004.0
2006-02-16 21:55:00,117.836,117.836,117.787,117.794,1921899990.0
2006-02-16 22:00:00,117.796,117.811,117.781,117.809,3534599993.0
2006-02-16 22:05:00,117.813,117.823,117.807,117.813,1418000013.0
2006-02-16 22:10:00,117.813,117.821,117.794,117.795,1705399989.0
2006-02-16 22:15:00,117.8,117.801,117.788,117.788,2149400008.0
2006-02-16 22:20:00,117.788,117.79,117.738,117.748,1143899997.0
2006-02-16 22:25:00,117.755,117.786,117.751,117.775,1920800003.0
2006-02-16 22:30:00,117.782,117.795,117.733,117.735,1853800000.0
2006-02-16 22:35:00,117.74,117.772,117.74,117.767,1554700011.0
2006-02-16 22:40:00,117.772,117.8,117.77,117.792,1415699993.0
2006-02-16 22:45:00,117.795,117.795,117.717,117.728,1760000002.0
2006-02-16 22:50:00,117.725,117.728,117.631,117.642,1647900005.0
2006-02-16 22:55:00,117.649,117.695,117.618,117.641,1653299998.0
2006-02-16 23:00:00,117.64,117.702,117.64,117.697,1170200004.0
2006-02-16 23:05:00,117.685,117.685,117.635,117.671,1420700004.0
2006-02-16 23:10:00,117.67,117.675,117.586,117.59,1417499988.0
2006-02-16 23:15:00,117.59,117.603,117.555,117.575,1186800016.0
2006-02-16 23:20:00,117.575,117.577,117.551,117.551,1478400021.0
2006-02-16 23:25:00,117.554,117.555,117.527,117.528,1030500008.0
2006-02-16 23:30:00,117.529,117.578,117.519,117.578,931599995.0
2006-02-16 23:35:00,117.581,117.581,117.528,117.557,952199995.0
2006-02-16 23:40:00,117.55,117.565,117.54,117.55,1318399992.0
2006-02-16 23:45:00,117.553,117.575,117.537,117.57,1275900008.0
2006-02-16 23:50:00,117.567,117.582,117.541,117.541,1130499996.0
2006-02-16 23:55:00,117.54,117.582,117.537,117.565,956599986.0
2006-02-17 00:00:00,117.582,117.622,117.567,117.591,1201899985.0
2006-02-17 00:05:00,117.602,117.635,117.577,117.618,1313400000.0
2006-02-17 00:10:00,117.617,117.628,117.572,117.62,1290500001.0
2006-02-17 00:15:00,117.629,117.635,117.592,117.598,1265399985.0
2006-02-17 00:20:00,117.597,117.625,117.586,117.59,1324099993.0
2006-02-17 00:25:00,117.581,117.624,117.577,117.612,1380499997.0
2006-02-17 00:30:00,117.6,117.634,117.596,117.619,1086099988.0
2006-02-17 00:35:00,117.627,117.65,117.608,117.643,1383500006.0
2006-02-17 00:40:00,117.65,117.658,117.642,117.643,1202500002.0
2006-02-17 00:45:00,117.652,117.652,117.635,117.638,847300000.0
2006-02-17 00:50:00,117.632,117.648,117.618,117.644,1088300004.0
2006-02-17 00:55:00,117.642,117.646,117.623,117.645,975900008.0
2006-02-17 01:00:00,117.632,117.638,117.618,117.635,1100500006.0
2006-02-17 01:05:00,117.63,117.642,117.623,117.633,1159100010.0
2006-02-17 01:10:00,117.64,117.667,117.63,117.667,914799992.0
2006-02-17 01:15:00,117.675,117.675,117.64,117.65,1137199992.0
2006-02-17 01:20:00,117.647,117.654,117.607,117.626,1116999998.0
2006-02-17 01:25:00,117.621,117.631,117.617,117.625,890899996.0
2006-02-17 01:30:00,117.615,117.627,117.601,117.608,1131500004.0
2006-02-17 01:35:00,117.615,117.615,117.54,117.557,1229700003.0
2006-02-17 01:40:00,117.558,117.578,117.543,117.574,954600003.0
2006-02-17 01:45:00,117.573,117.573,117.542,117.553,963799991.0
2006-02-17 01:50:00,117.51,117.51,117.352,117.352,1023500005.0
2006-02-17 01:55:00,117.329,117.488,117.307,117.482,1155000010.0
2006-02-17 02:00:00,117.491,117.559,117.456,117.548,1060700005.0
2006-02-17 02:05:00,117.546,117.635,117.543,117.612,1160699997.0
2006-02-17 02:10:00,117.612,117.661,117.608,117.62,1451700010.0
2006-02-17 02:15:00,117.621,117.647,117.599,117.608,1047200001.0
2006-02-17 02:20:00,117.607,117.611,117.533,117.561,1255599995.0
2006-02-17 02:25:00,117.567,117.589,117.549,117.551,969600004.0
2006-02-17 02:30:00,117.557,117.571,117.545,117.563,1057600006.0
2006-02-17 02:35:00,117.557,117.61,117.55,117.55,1291799993.0
2006-02-17 02:40:00,117.552,117.63,117.549,117.63,1141299987.0
2006-02-17 02:45:00,117.633,117.706,117.627,117.706,1233300000.0
2006-02-17 02:50:00,117.71,117.822,117.71,117.757,1090000012.0
2006-02-17 02:55:00,117.758,117.877,117.749,117.847,984499995.0
2006-02-17 03:00:00,117.835,117.851,117.817,117.826,1000599999.0
2006-02-17 03:05:00,117.827,117.925,117.824,117.925,1333399997.0
2006-02-17 03:10:00,117.957,117.987,117.881,117.881,960100005.0
2006-02-17 03:15:00,117.898,117.912,117.853,117.853,949600009.0
2006-02-17 03:20:00,117.859,117.98,117.856,117.98,1153200001.0
2006-02-17 03:25:00,117.99,118.052,117.99,118.007,948499999.0
2006-02-17 03:30:00,118.005,118.09,118.005,118.015,1411400010.0
2006-02-17 03:35:00,118.003,118.138,118.003,118.115,1199700006.0
2006-02-17 03:40:00,118.114,118.132,118.077,118.132,1174000005.0
2006-02-17 03:45:00,118.133,118.184,118.12,118.12,993099994.0
2006-02-17 03:50:00,118.127,118.142,118.077,118.131,1316000007.0
2006-02-17 03:55:00,118.121,118.179,118.118,118.172,888499988.0
2006-02-17 04:00:00,118.177,118.244,118.157,118.183,679299992.0
2006-02-17 04:05:00,118.19,118.236,118.182,118.193,1279100013.0
2006-02-17 04:10:00,118.172,118.172,118.125,118.15,1092800000.0
2006-02-17 04:15:00,118.14,118.14,118.062,118.104,1126099999.0
2006-02-17 04:20:00,118.107,118.178,118.107,118.15,1114800006.0
2006-02-17 04:25:00,118.149,118.197,118.149,118.163,1041700010.0
2006-02-17 04:30:00,118.163,118.171,118.12,118.135,1087000008.0
2006-02-17 04:35:00,118.135,118.229,118.127,118.208,1115000004.0
2006-02-17 04:40:00,118.21,118.24,118.155,118.155,1135100000.0
2006-02-17 04:45:00,118.154,118.178,118.132,118.14,1151499997.0
2006-02-17 04:50:00,118.136,118.168,118.135,118.165,847099998.0
2006-02-17 04:55:00,118.162,118.19,118.153,118.173,934699994.0
2006-02-17 05:00:00,118.173,118.173,118.147,118.16,1125299990.0
2006-02-17 05:05:00,118.161,118.175,118.147,118.175,1263400014.0
2006-02-17 05:10:00,118.179,118.202,118.179,118.197,995000004.0
2006-02-17 05:15:00,118.185,118.235,118.184,118.215,1197100011.0
2006-02-17 05:20:00,118.221,118.221,118.205,118.213,1189099997.0
2006-02-17 05:25:00,118.205,118.205,118.159,118.164,867500002.0
2006-02-17 05:30:00,118.167,118.22,118.162,118.207,1262800001.0
2006-02-17 05:35:00,118.219,118.243,118.219,118.228,1009400010.0
2006-02-17 05:40:00,118.225,118.233,118.215,118.22,1413100002.0
2006-02-17 05:45:00,118.218,118.218,118.171,118.171,896299991.0
2006-02-17 05:50:00,118.187,118.199,118.154,118.158,956300000.0
2006-02-17 05:55:00,118.158,118.168,118.138,118.145,1289500003.0
2006-02-17 06:00:00,118.138,118.145,118.116,118.12,938300001.0
2006-02-17 06:05:00,118.122,118.128,118.103,118.115,853200010.0
2006-02-17 06:10:00,118.113,118.115,118.068,118.073,913800004.0
2006-02-17 06:15:00,118.072,118.098,118.066,118.095,1076899997.0
2006-02-17 06:20:00,118.086,118.092,118.068,118.087,1122400006.0
2006-02-17 06:25:00,118.087,118.094,118.078,118.083,1124400004.0
2006-02-17 06:30:00,118.08,118.094,118.078,118.083,1275699992.0
2006-02-17 06:35:00,118.087,118.109,118.082,118.108,1143899999.0
2006-02-17 06:40:00,118.119,118.144,118.107,118.124,941500002.0
2006-02-17 06:45:00,118.112,118.127,118.108,118.122,1035099990.0
2006-02-17 06:50:00,118.12,118.124,118.105,118.123,1168300012.0
2006-02-17 06:55:00,118.122,118.13,118.097,118.105,1064099995.0
2006-02-17 07:00:00,118.097,118.112,118.095,118.1,977799999.0
2006-02-17 07:05:00,118.1,118.125,118.095,118.12,1028900010.0
2006-02-17 07:10:00,118.114,118.12,118.1,118.112,968599993.0
2006-02-17 07:15:00,118.115,118.135,118.105,118.135,788700006.0
2006-02-17 07:20:00,118.135,118.135,118.117,118.12,1158899990.0
2006-02-17 07:25:00,118.118,118.125,118.074,118.077,1080499997.0
2006-02-17 07:30:00,118.072,118.09,118.043,118.048,1330700003.0
2006-02-17 07:35:00,118.035,118.044,118.002,118.006,617300000.0
2006-02-17 07:40:00,118.01,118.038,117.99,118.032,1286100004.0
2006-02-17 07:45:00,118.036,118.072,118.015,118.027,875100007.0
2006-02-17 07:50:00,118.027,118.035,117.983,118.009,942000008.0
2006-02-17 07:55:00,118.019,118.045,117.986,117.988,1383100007.0
2006-02-17 08:00:00,117.978,118.102,117.977,118.082,1049300004.0
2006-02-17 08:05:00,118.091,118.123,118.081,118.117,1251699993.0
2006-02-17 08:10:00,118.105,118.193,118.093,118.193,1034199997.0
2006-02-17 08:15:00,118.203,118.224,118.182,118.197,853000008.0
2006-02-17 08:20:00,118.183,118.183,118.089,118.102,753999994.0
2006-02-17 08:25:00,118.107,118.114,118.064,118.075,1014800007.0
2006-02-17 08:30:00,118.073,118.108,118.056,118.098,1177599999.0
2006-02-17 08:35:00,118.102,118.111,118.09,118.108,903400013.0
2006-02-17 08:40:00,118.119,118.143,118.098,118.1,1391200010.0
2006-02-17 08:45:00,118.095,118.095,118.057,118.057,1585699993.0
2006-02-17 08:50:00,118.05,118.05,118.008,118.03,1615700009.0
2006-02-17 08:55:00,118.026,118.067,118.025,118.06,777900010.0
2006-02-17 09:00:00,118.068,118.105,118.036,118.038,1047500012.0
2006-02-17 09:05:00,118.033,118.056,118.02,118.056,1090900000.0
2006-02-17 09:10:00,118.048,118.058,118.009,118.017,1467600008.0
2006-02-17 09:15:00,118.028,118.033,117.854,117.873,976400006.0
2006-02-17 09:20:00,117.879,117.935,117.879,117.923,1121299996.0
2006-02-17 09:25:00,117.925,117.944,117.912,117.912,1146699996.0
2006-02-17 09:30:00,117.915,117.929,117.902,117.913,1164700001.0
2006-02-17 09:35:00,117.913,117.913,117.86,117.885,1143300004.0
2006-02-17 09:40:00,117.89,117.915,117.887,117.888,1174100001.0
2006-02-17 09:45:00,117.886,117.886,117.84,117.862,832800003.0
2006-02-17 09:50:00,117.855,117.86,117.839,117.839,750800000.0
2006-02-17 09:55:00,117.839,117.908,117.836,117.903,960500001.0
2006-02-17 10:00:00,117.9,117.961,117.891,117.942,1104399999.0
2006-02-17 10:05:00,117.94,117.979,117.925,117.976,1185300001.0
2006-02-17 10:10:00,117.985,118.012,117.932,117.932,988400006.0
2006-02-17 10:15:00,117.93,117.955,117.93,117.945,1589099992.0
2006-02-17 10:20:00,117.955,117.969,117.944,117.968,1106699998.0
2006-02-17 10:25:00,117.972,118.039,117.972,118.021,602400000.0
2006-02-17 10:30:00,118.027,118.044,118.019,118.03,920200002.0
2006-02-17 10:35:00,118.025,118.051,118.007,118.047,1042299998.0
2006-02-17 10:40:00,118.042,118.058,118.022,118.035,1266800014.0
2006-02-17 10:45:00,118.04,118.098,118.04,118.098,1312300001.0
2006-02-17 10:50:00,118.113,118.123,118.088,118.117,993600007.0
2006-02-17 10:55:00,118.126,118.233,118.126,118.233,1313100001.0
2006-02-17 11:00:00,118.269,118.356,118.269,118.31,1001600005.0
2006-02-17 11:05:00,118.31,118.356,118.31,118.356,1286800011.0
2006-02-17 11:10:00,118.353,118.421,118.324,118.391,1492200004.0
2006-02-17 11:15:00,118.383,118.407,118.37,118.38,1412100005.0
2006-02-17 11:20:00,118.38,118.415,118.359,118.4,1146200004.0
2006-02-17 11:25:00,118.396,118.401,118.333,118.333,1015799997.0
2006-02-17 11:30:00,118.332,118.339,118.31,118.335,1391300015.0
2006-02-17 11:35:00,118.333,118.333,118.29,118.311,639500001.0
2006-02-17 11:40:00,118.305,118.32,118.263,118.281,1421099999.0
2006-02-17 11:45:00,118.288,118.288,118.179,118.217,921299993.0
2006-02-17 11:50:00,118.218,118.233,118.206,118.215,1380999998.0
2006-02-17 11:55:00,118.208,118.216,118.187,118.209,1405699993.0
2006-02-17 12:00:00,118.207,118.25,118.203,118.22,1447600008.0
2006-02-17 12:05:00,118.208,118.208,118.125,118.172,1186899990.0
2006-02-17 12:10:00,118.192,118.253,118.192,118.23,1396200008.0
2006-02-17 12:15:00,118.238,118.296,118.238,118.249,1288900014.0
2006-02-17 12:20:00,118.237,118.27,118.224,118.265,1248799997.0
2006-02-17 12:25:00,118.258,118.274,118.24,118.248,1233400010.0
2006-02-17 12:30:00,118.254,118.271,118.242,118.25,852199996.0
2006-02-17 12:35:00,118.256,118.288,118.254,118.261,951299989.0
2006-02-17 12:40:00,118.268,118.348,118.268,118.339,958500002.0
2006-02-17 12:45:00,118.362,118.385,118.308,118.311,1647300003.0
2006-02-17 12:50:00,118.305,118.343,118.305,118.334,879999994.0
2006-02-17 12:55:00,118.328,118.348,118.313,118.348,1341400004.0
2006-02-17 13:00:00,118.346,118.386,118.334,118.368,1114299999.0
2006-02-17 13:05:00,118.373,118.389,118.353,118.383,813200005.0
2006-02-17 13:10:00,118.396,118.429,118.392,118.42,1034499997.0
2006-02-17 13:15:00,118.424,118.55,118.424,118.539,1210899999.0
2006-02-17 13:20:00,118.542,118.563,118.523,118.56,1140500008.0
2006-02-17 13:25:00,118.567,118.569,118.531,118.542,1052300004.0
2006-02-17 13:30:00,118.554,118.689,118.554,118.683,1166999999.0
2006-02-17 13:35:00,118.681,118.709,118.68,118.695,1141499994.0
2006-02-17 13:40:00,118.687,118.687,118.642,118.644,1139500004.0
2006-02-17 13:45:00,118.652,118.67,118.627,118.63,1249500010.0
2006-02-17 13:50:00,118.635,118.677,118.629,118.675,1244199983.0
2006-02-17 13:55:00,118.673,118.705,118.63,118.63,1480299999.0
2006-02-17 14:00:00,118.628,118.678,118.626,118.657,1123699996.0
2006-02-17 14:05:00,118.663,118.71,118.663,118.678,1054700010.0
2006-02-17 14:10:00,118.686,118.69,118.67,118.673,1076399997.0
2006-02-17 14:15:00,118.677,118.677,118.632,118.656,1277999997.0
2006-02-17 14:20:00,118.649,118.717,118.649,118.7,1089200003.0
2006-02-17 14:25:00,118.707,118.718,118.689,118.692,941199994.0
2006-02-17 14:30:00,118.687,118.701,118.667,118.688,1329900007.0
2006-02-17 14:35:00,118.685,118.692,118.641,118.648,1202000004.0
2006-02-17 14:40:00,118.652,118.667,118.646,118.654,984499999.0
2006-02-17 14:45:00,118.649,118.66,118.619,118.637,815900011.0
2006-02-17 14:50:00,118.632,118.648,118.628,118.645,996499990.0
2006-02-17 14:55:00,118.645,118.842,118.635,118.831,922000004.0
2006-02-17 15:00:00,118.832,118.837,118.719,118.719,1271600008.0
2006-02-17 15:05:00,118.717,118.723,118.662,118.662,889499988.0
2006-02-17 15:10:00,118.653,118.665,118.64,118.655,926700002.0
2006-02-17 15:15:00,118.651,118.695,118.644,118.695,1133800000.0
2006-02-17 15:20:00,118.707,118.722,118.658,118.661,1803699988.0
2006-02-17 15:25:00,118.66,118.665,118.626,118.64,1125100000.0
2006-02-17 15:30:00,118.659,118.727,118.555,118.555,1146300003.0
2006-02-17 15:35:00,118.562,118.609,118.542,118.564,1392400010.0
2006-02-17 15:40:00,118.565,118.622,118.565,118.609,1105200003.0
2006-02-17 15:45:00,118.611,118.621,118.55,118.55,1284000005.0
2006-02-17 15:50:00,118.549,118.568,118.53,118.553,1033400011.0
2006-02-17 15:55:00,118.552,118.619,118.551,118.576,1091199996.0
2006-02-17 16:00:00,118.577,118.585,118.55,118.559,1579199997.0
2006-02-17 16:05:00,118.561,118.579,118.537,118.547,1071200010.0
2006-02-17 16:10:00,118.561,118.602,118.561,118.597,1050300002.0
2006-02-17 16:15:00,118.598,118.627,118.585,118.622,1097500008.0
2006-02-17 16:20:00,118.631,118.631,118.589,118.593,1200799994.0
2006-02-17 16:25:00,118.593,118.665,118.566,118.664,1108800003.0
2006-02-17 16:30:00,118.667,118.688,118.657,118.673,881900003.0
2006-02-17 16:35:00,118.675,118.683,118.619,118.619,1378200000.0
2006-02-17 16:40:00,118.617,118.624,118.588,118.597,1169799999.0
2006-02-17 16:45:00,118.6,118.6,118.478,118.516,678800005.0
2006-02-17 16:50:00,118.514,118.523,118.462,118.51,1202300006.0
2006-02-17 16:55:00,118.489,118.509,118.467,118.509,1012900001.0
2006-02-17 17:00:00,118.522,118.544,118.445,118.445,1584200006.0
2006-02-17 17:05:00,118.444,118.518,118.438,118.514,1134299993.0
2006-02-17 17:10:00,118.531,118.544,118.441,118.485,1350300001.0
2006-02-17 17:15:00,118.479,118.505,118.439,118.452,961300005.0
2006-02-17 17:20:00,118.454,118.454,118.314,118.385,923000007.0
2006-02-17 17:25:00,118.4,118.449,118.4,118.429,1402999999.0
2006-02-17 17:30:00,118.422,118.44,118.323,118.357,1103800003.0
2006-02-17 17:35:00,118.357,118.379,118.304,118.333,1334599992.0
2006-02-17 17:40:00,118.337,118.343,118.278,118.312,1147300000.0
2006-02-17 17:45:00,118.303,118.357,118.296,118.345,1283300012.0
2006-02-17 17:50:00,118.348,118.42,118.348,118.394,1216000005.0
2006-02-17 17:55:00,118.397,118.455,118.389,118.434,1415800000.0
2006-02-17 18:00:00,118.434,118.448,118.31,118.4,8350200022.0
2006-02-17 18:05:00,118.4,118.42,118.34,118.37,10205000015.0
2006-02-17 18:10:00,118.38,118.39,118.349,118.38,8832500019.0
2006-02-17 18:15:00,118.37,118.43,118.36,118.42,7089500020.0
2006-02-17 18:20:00,118.42,118.47,118.36,118.44,7089500020.0
2006-02-17 18:25:00,118.45,118.48,118.336,118.48,8359500036.0
2006-02-17 18:30:00,118.316,118.52,118.302,118.44,8844700028.0
2006-02-17 18:35:00,118.46,118.47,118.268,118.274,6824800018.0
2006-02-17 18:40:00,118.28,118.286,118.229,118.229,6664899956.0
2006-02-17 18:45:00,118.228,118.419,118.223,118.41,6016999981.0
2006-02-17 18:50:00,118.414,118.453,118.368,118.427,9258799967.0
2006-02-17 18:55:00,118.424,118.428,118.368,118.41,6828100009.0
2006-02-17 19:00:00,118.402,118.411,118.311,118.394,4987000021.0
2006-02-17 19:05:00,118.39,118.398,118.24,118.372,6019400059.0
2006-02-17 19:10:00,118.373,118.38,118.348,118.366,4103700024.0
2006-02-17 19:15:00,118.366,118.413,118.354,118.412,5587600011.0
2006-02-17 19:20:00,118.414,118.465,118.16,118.435,5797699990.0
2006-02-17 19:25:00,118.428,118.468,118.2,118.463,7419799993.0
2006-02-17 19:30:00,118.467,118.523,118.403,118.455,6852999990.0
2006-02-17 19:35:00,118.455,118.473,118.392,118.42,3978599991.0
2006-02-17 19:40:00,118.423,118.461,118.413,118.448,4222900013.0
2006-02-17 19:45:00,118.439,118.439,118.351,118.37,4407500002.0
2006-02-17 19:50:00,118.368,118.375,118.217,118.253,5464899983.0
2006-02-17 19:55:00,118.241,118.3,118.19,118.269,4917099991.0
2006-02-17 20:00:00,118.262,118.274,118.244,118.263,3571300014.0
2006-02-17 20:05:00,118.259,118.261,118.204,118.239,5164199994.0
2006-02-17 20:10:00,118.246,118.256,118.107,118.117,5624800008.0
2006-02-17 20:15:00,118.116,118.156,118.096,118.098,4130699982.0
2006-02-17 20:20:00,118.094,118.177,118.091,118.157,5138700010.0
2006-02-17 20:25:00,118.168,118.25,118.15,118.16,6221400019.0
2006-02-17 20:30:00,118.17,118.213,118.15,118.21,4282200030.0
2006-02-17 20:35:00,118.217,118.33,118.217,118.291,3641500021.0
2006-02-17 20:40:00,118.19,118.262,118.18,118.254,7656499981.0
2006-02-17 20:45:00,118.253,118.265,118.24,118.251,7089700012.0
2006-02-17 20:50:00,118.25,118.256,118.216,118.226,4624499990.0
2006-02-17 20:55:00,118.225,118.225,118.18,118.19,7073000009.0
2006-02-17 21:00:00,118.2,118.21,118.177,118.205,5007600012.0
2006-02-17 21:05:00,118.208,118.221,118.184,118.195,4063900020.0
2006-02-17 21:10:00,118.195,118.195,118.154,118.169,3806800017.0
2006-02-17 21:15:00,118.169,118.175,118.155,118.165,6373999999.0
2006-02-17 21:20:00,118.163,118.18,118.152,118.175,6221999967.0
2006-02-17 21:25:00,118.175,118.188,118.149,118.157,4711000010.0
2006-02-17 21:30:00,118.159,118.164,118.149,118.155,2730999998.0
2006-02-17 21:35:00,118.154,118.17,118.147,118.17,2267599982.0
2006-02-17 21:40:00,118.17,118.172,118.157,118.17,3860400009.0
2006-02-17 21:45:00,118.17,118.175,118.145,118.163,3918500001.0
2006-02-17 21:50:00,118.165,118.199,118.16,118.186,1869600007.0
2006-02-17 21:55:00,118.185,118.206,118.175,118.18,1827400007.0
2006-02-17 22:00:00,118.182,118.196,118.155,118.16,3875799994.0
2006-02-17 22:05:00,118.163,118.181,118.152,118.18,1119999999.0
2006-02-17 22:10:00,118.183,118.189,118.152,118.155,1695099999.0
2006-02-17 22:15:00,118.16,118.174,118.153,118.165,1788599999.0
2006-02-17 22:20:00,118.168,118.18,118.155,118.17,1143100000.0
2006-02-17 22:25:00,118.175,118.186,118.165,118.181,1930499985.0
2006-02-17 22:30:00,118.19,118.205,118.186,118.19,2603199997.0
2006-02-17 22:35:00,118.196,118.2,118.182,118.19,1905099990.0
2006-02-17 22:40:00,118.187,118.2,118.177,118.185,1566899990.0
2006-02-17 22:45:00,118.185,118.185,118.1,118.149,1848599998.0
2006-02-17 22:50:00,118.145,118.184,118.14,118.172,1816400018.0
2006-02-17 22:55:00,118.178,118.183,118.152,118.17,1677700000.0
2006-02-17 23:00:00,118.175,118.207,118.173,118.197,966900007.0
2006-02-17 23:05:00,118.204,118.21,118.148,118.164,844399999.0
2006-02-17 23:10:00,118.157,118.197,118.136,118.16,1068000003.0
2006-02-17 23:15:00,118.158,118.168,118.132,118.148,1009599989.0
2006-02-17 23:20:00,118.147,118.157,118.127,118.127,1125599999.0
2006-02-17 23:25:00,118.127,118.138,118.095,118.095,1253800008.0
2006-02-17 23:30:00,118.1,118.1,118.019,118.034,1199399999.0
2006-02-17 23:35:00,118.038,118.062,118.036,118.061,1213100001.0
2006-02-17 23:40:00,118.06,118.065,118.042,118.042,1194599994.0
2006-02-17 23:45:00,118.044,118.053,118.028,118.03,1241799991.0
2006-02-17 23:50:00,118.025,118.046,118.02,118.02,993499989.0
2006-02-17 23:55:00,118.022,118.041,118.018,118.025,1022300003.0
2006-02-20 00:00:00,118.176,118.208,118.073,118.179,843400008.0
2006-02-20 00:05:00,118.185,118.218,118.176,118.192,1069799997.0
2006-02-20 00:10:00,118.195,118.234,118.19,118.191,1377499989.0
2006-02-20 00:15:00,118.197,118.197,118.175,118.175,1301999994.0
2006-02-20 00:20:00,118.185,118.31,118.183,118.308,1387099999.0
2006-02-20 00:25:00,118.287,118.295,118.248,118.289,1067000009.0
2006-02-20 00:30:00,118.29,118.296,118.28,118.285,1008999986.0
2006-02-20 00:35:00,118.29,118.317,118.275,118.295,1548199999.0
2006-02-20 00:40:00,118.295,118.295,118.226,118.237,1263500004.0
2006-02-20 00:45:00,118.25,118.286,118.208,118.222,891799993.0
2006-02-20 00:50:00,118.227,118.231,118.2,118.213,1332099983.0
2006-02-20 00:55:00,118.223,118.255,118.213,118.229,1158699984.0
2006-02-20 01:00:00,118.224,118.259,118.224,118.258,1037900000.0
2006-02-20 01:05:00,118.256,118.256,118.176,118.176,1194500001.0
2006-02-20 01:10:00,118.185,118.221,118.185,118.208,1336199998.0
2006-02-20 01:15:00,118.208,118.215,118.19,118.215,1205900004.0
2006-02-20 01:20:00,118.212,118.217,118.195,118.203,1335800000.0
2006-02-20 01:25:00,118.195,118.223,118.191,118.22,766999996.0
2006-02-20 01:30:00,118.21,118.23,118.194,118.194,1184899993.0
2006-02-20 01:35:00,118.189,118.197,118.163,118.163,1053699999.0
2006-02-20 01:40:00,118.159,118.159,118.127,118.147,1087200005.0
2006-02-20 01:45:00,118.143,118.144,118.12,118.144,1109999999.0
2006-02-20 01:50:00,118.136,118.152,118.085,118.092,891000000.0
2006-02-20 01:55:00,118.091,118.1,118.066,118.087,1462900006.0
2006-02-20 02:00:00,118.087,118.087,118.022,118.055,1271400001.0
2006-02-20 02:05:00,118.053,118.095,118.036,118.086,1075900007.0
2006-02-20 02:10:00,118.084,118.118,118.084,118.106,1332600027.0
2006-02-20 02:15:00,118.103,118.122,118.08,118.122,870500007.0
2006-02-20 02:20:00,118.123,118.14,118.107,118.112,1146400006.0
2006-02-20 02:25:00,118.107,118.145,118.104,118.139,881099999.0
2006-02-20 02:30:00,118.149,118.23,118.134,118.223,1037300004.0
2006-02-20 02:35:00,118.221,118.231,118.197,118.212,1042600012.0
2006-02-20 02:40:00,118.214,118.218,118.182,118.211,1078499993.0
2006-02-20 02:45:00,118.21,118.223,118.2,118.211,1312399990.0
2006-02-20 02:50:00,118.208,118.215,118.17,118.17,1024600011.0
2006-02-20 02:55:00,118.175,118.18,118.064,118.064,1078399997.0
2006-02-20 03:00:00,118.055,118.078,118.01,118.042,1403999999.0
2006-02-20 03:05:00,118.043,118.074,118.035,118.058,1522300005.0
2006-02-20 03:10:00,118.052,118.084,118.044,118.047,1045900002.0
2006-02-20 03:15:00,118.054,118.06,117.975,118.016,1261300001.0
2006-02-20 03:20:00,118.012,118.036,117.999,118.007,1398200009.0
2006-02-20 03:25:00,118.008,118.03,118.0,118.022,1128500003.0
2006-02-20 03:30:00,118.016,118.029,117.979,117.99,1112400004.0
2006-02-20 03:35:00,117.985,118.041,117.985,118.02,792399999.0
2006-02-20 03:40:00,118.015,118.049,118.007,118.045,1220199997.0
2006-02-20 03:45:00,118.048,118.13,118.042,118.119,949999998.0
2006-02-20 03:50:00,118.123,118.142,118.1,118.122,1339099997.0
2006-02-20 03:55:00,118.115,118.136,118.114,118.115,1218099998.0
2006-02-20 04:00:00,118.113,118.124,118.099,118.112,941899992.0
2006-02-20 04:05:00,118.113,118.123,118.095,118.116,1429700011.0
2006-02-20 04:10:00,118.12,118.125,118.11,118.117,913700004.0
2006-02-20 04:15:00,118.117,118.123,118.092,118.103,940099983.0
2006-02-20 04:20:00,118.1,118.1,118.006,118.03,918500003.0
2006-02-20 04:25:00,118.021,118.042,118.003,118.016,1334699991.0
2006-02-20 04:30:00,117.998,118.04,117.975,118.04,1004899988.0
2006-02-20 04:35:00,118.04,118.049,118.011,118.047,1310800007.0
2006-02-20 04:40:00,118.041,118.047,117.979,117.988,883799992.0
2006-02-20 04:45:00,117.997,118.024,117.988,117.999,1382399998.0
2006-02-20 04:50:00,117.992,117.999,117.923,117.97,1220800001.0
2006-02-20 04:55:00,117.965,117.965,117.936,117.953,916599989.0
2006-02-20 05:00:00,117.953,117.953,117.913,117.94,1065700012.0
2006-02-20 05:05:00,117.94,117.943,117.911,117.943,1194700002.0
2006-02-20 05:10:00,117.943,117.983,117.932,117.967,742799991.0
2006-02-20 05:15:00,117.963,118.001,117.958,117.992,1271000014.0
2006-02-20 05:20:00,118.006,118.033,117.994,117.994,1237399992.0
2006-02-20 05:25:00,117.99,118.023,117.982,118.017,1012200000.0
2006-02-20 05:30:00,118.023,118.035,118.012,118.03,1375699997.0
2006-02-20 05:35:00,118.033,118.035,118.019,118.027,1140899995.0
2006-02-20 05:40:00,118.02,118.09,118.005,118.08,980400003.0
2006-02-20 05:45:00,118.083,118.083,118.058,118.069,773499998.0
2006-02-20 05:50:00,118.078,118.107,118.078,118.088,988100002.0
2006-02-20 05:55:00,118.086,118.105,118.082,118.104,1201900005.0
2006-02-20 06:00:00,118.102,118.113,118.092,118.092,846300002.0
2006-02-20 06:05:00,118.095,118.095,118.072,118.075,1108400003.0
2006-02-20 06:10:00,118.07,118.07,118.024,118.029,1252200016.0
2006-02-20 06:15:00,118.031,118.072,118.031,118.059,1234100012.0
2006-02-20 06:20:00,118.059,118.074,118.058,118.073,1002999998.0
2006-02-20 06:25:00,118.067,118.083,118.046,118.072,1096899999.0
2006-02-20 06:30:00,118.076,118.109,118.076,118.1,1015600007.0
2006-02-20 06:35:00,118.108,118.124,118.098,118.11,997699999.0
2006-02-20 06:40:00,118.113,118.13,118.097,118.12,1032700009.0
2006-02-20 06:45:00,118.111,118.111,118.077,118.102,992799994.0
2006-02-20 06:50:00,118.105,118.105,118.081,118.087,1612000002.0
2006-02-20 06:55:00,118.08,118.088,118.072,118.083,1003399996.0
2006-02-20 07:00:00,118.085,118.148,118.07,118.139,921499999.0
2006-02-20 07:05:00,118.137,118.228,118.137,118.228,1085500002.0
2006-02-20 07:10:00,118.22,118.23,118.162,118.162,821000011.0
2006-02-20 07:15:00,118.16,118.163,118.139,118.14,783999999.0
2006-02-20 07:20:00,118.137,118.145,118.131,118.133,1324699996.0
2006-02-20 07:25:00,118.128,118.136,118.108,118.116,1126600009.0
2006-02-20 07:30:00,118.11,118.113,118.086,118.102,1113700002.0
2006-02-20 07:35:00,118.097,118.105,118.087,118.088,876500004.0
2006-02-20 07:40:00,118.081,118.114,118.066,118.105,1005999995.0
2006-02-20 07:45:00,118.102,118.118,118.102,118.113,1131600014.0
2006-02-20 07:50:00,118.108,118.158,118.108,118.156,956000003.0
2006-02-20 07:55:00,118.167,118.213,118.16,118.213,1275399994.0
2006-02-20 08:00:00,118.213,118.251,118.207,118.216,1288800003.0
2006-02-20 08:05:00,118.23,118.23,118.197,118.205,1476300008.0
2006-02-20 08:10:00,118.193,118.213,118.178,118.208,869500003.0
2006-02-20 08:15:00,118.208,118.213,118.188,118.193,1312099998.0
2006-02-20 08:20:00,118.189,118.191,118.16,118.169,1350700002.0
2006-02-20 08:25:00,118.175,118.193,118.165,118.193,1221000005.0
2006-02-20 08:30:00,118.187,118.208,118.18,118.198,1286399996.0
2006-02-20 08:35:00,118.203,118.23,118.198,118.213,1097600015.0
2006-02-20 08:40:00,118.217,118.218,118.19,118.199,1146200004.0
2006-02-20 08:45:00,118.197,118.202,118.157,118.176,1169100002.0
2006-02-20 08:50:00,118.179,118.193,118.127,118.14,1146299996.0
2006-02-20 08:55:00,118.135,118.145,118.126,118.138,941099998.0
2006-02-20 09:00:00,118.142,118.142,118.097,118.1,982300004.0
2006-02-20 09:05:00,118.112,118.154,118.112,118.147,1030400012.0
2006-02-20 09:10:00,118.138,118.181,118.138,118.18,1343799998.0
2006-02-20 09:15:00,118.175,118.175,118.111,118.111,849099997.0
2006-02-20 09:20:00,118.103,118.151,118.09,118.123,1103500002.0
2006-02-20 09:25:00,118.118,118.135,118.087,118.131,915799991.0
2006-02-20 09:30:00,118.133,118.142,118.087,118.103,1066199998.0
2006-02-20 09:35:00,118.103,118.103,118.052,118.052,1108700001.0
2006-02-20 09:40:00,118.059,118.112,118.059,118.097,1161200009.0
2006-02-20 09:45:00,118.108,118.14,118.092,118.139,1050299997.0
2006-02-20 09:50:00,118.14,118.171,118.14,118.145,573200001.0
2006-02-20 09:55:00,118.157,118.164,118.15,118.157,835799994.0
2006-02-20 10:00:00,118.157,118.16,118.122,118.122,1188499990.0
2006-02-20 10:05:00,118.122,118.122,118.095,118.11,1071899994.0
2006-02-20 10:10:00,118.117,118.151,118.116,118.145,1104399999.0
2006-02-20 10:15:00,118.143,118.145,118.123,118.143,1182799996.0
2006-02-20 10:20:00,118.149,118.163,118.138,118.146,1112100001.0
2006-02-20 10:25:00,118.15,118.153,118.125,118.136,1056900011.0
2006-02-20 10:30:00,118.148,118.16,118.138,118.138,1189199994.0
2006-02-20 10:35:00,118.141,118.207,118.14,118.185,1055000006.0
2006-02-20 10:40:00,118.171,118.226,118.155,118.193,1238500011.0
2006-02-20 10:45:00,118.219,118.28,118.219,118.245,996400001.0
2006-02-20 10:50:00,118.238,118.238,118.19,118.21,1068299989.0
2006-02-20 10:55:00,118.215,118.242,118.2,118.21,1142999998.0
2006-02-20 11:00:00,118.213,118.221,118.189,118.192,953300005.0
2006-02-20 11:05:00,118.189,118.208,118.185,118.198,1096100002.0
2006-02-20 11:10:00,118.201,118.215,118.185,118.203,1309499996.0
2006-02-20 11:15:00,118.198,118.222,118.193,118.208,898000001.0
2006-02-20 11:20:00,118.213,118.213,118.168,118.185,869800011.0
2006-02-20 11:25:00,118.191,118.227,118.185,118.222,943000006.0
2006-02-20 11:30:00,118.225,118.225,118.191,118.203,944899994.0
2006-02-20 11:35:00,118.2,118.2,118.168,118.192,907800005.0
2006-02-20 11:40:00,118.187,118.213,118.178,118.193,1140800002.0
2006-02-20 11:45:00,118.199,118.221,118.186,118.202,1263999990.0
2006-02-20 11:50:00,118.205,118.217,118.194,118.197,1641199994.0
2006-02-20 11:55:00,118.195,118.208,118.16,118.177,1099000002.0
2006-02-20 12:00:00,118.178,118.192,118.144,118.146,1246000005.0
2006-02-20 12:05:00,118.154,118.177,118.15,118.163,1116100015.0
2006-02-20 12:10:00,118.159,118.185,118.123,118.123,1494000000.0
2006-02-20 12:15:00,118.118,118.135,118.09,118.132,1018000000.0
2006-02-20 12:20:00,118.13,118.164,118.123,118.157,1110300003.0
2006-02-20 12:25:00,118.148,118.192,118.148,118.17,1018900010.0
2006-02-20 12:30:00,118.17,118.175,118.155,118.163,842700000.0
2006-02-20 12:35:00,118.167,118.175,118.161,118.17,776700003.0
2006-02-20 12:40:00,118.173,118.176,118.153,118.153,1002400008.0
2006-02-20 12:45:00,118.167,118.175,118.154,118.16,1658199994.0
2006-02-20 12:50:00,118.156,118.188,118.156,118.163,917500007.0
2006-02-20 12:55:00,118.168,118.168,118.1,118.1,1108999989.0
2006-02-20 13:00:00,118.092,118.125,118.086,118.123,1320799996.0
2006-02-20 13:05:00,118.123,118.127,118.105,118.107,1072200003.0
2006-02-20 13:10:00,118.115,118.144,118.108,118.122,818399992.0
2006-02-20 13:15:00,118.12,118.143,118.111,118.127,1073700001.0
2006-02-20 13:20:00,118.13,118.138,118.125,118.131,1220200013.0
2006-02-20 13:25:00,118.134,118.164,118.133,118.155,776999995.0
2006-02-20 13:30:00,118.157,118.173,118.153,118.173,1483500006.0
2006-02-20 13:35:00,118.165,118.177,118.15,118.152,1318299979.0
2006-02-20 13:40:00,118.154,118.155,118.14,118.14,1137899984.0
2006-02-20 13:45:00,118.142,118.157,118.132,118.132,1027000002.0
2006-02-20 13:50:00,118.138,118.153,118.135,118.145,1022799995.0
2006-02-20 13:55:00,118.145,118.166,118.14,118.16,1078899998.0
2006-02-20 14:00:00,118.169,118.188,118.157,118.18,1312700002.0
2006-02-20 14:05:00,118.18,118.21,118.173,118.21,732699994.0
2006-02-20 14:10:00,118.223,118.237,118.217,118.22,1141900003.0
2006-02-20 14:15:00,118.231,118.235,118.22,118.233,1439199997.0
2006-02-20 14:20:00,118.225,118.231,118.157,118.157,1082699993.0
2006-02-20 14:25:00,118.165,118.189,118.164,118.17,957800005.0
2006-02-20 14:30:00,118.163,118.169,118.133,118.153,1071599992.0
2006-02-20 14:35:00,118.152,118.169,118.147,118.157,1062799997.0
2006-02-20 14:40:00,118.157,118.165,118.15,118.16,1148900006.0
2006-02-20 14:45:00,118.162,118.182,118.157,118.181,833100001.0
2006-02-20 14:50:00,118.175,118.191,118.17,118.18,872600008.0
2006-02-20 14:55:00,118.178,118.185,118.168,118.17,811600003.0
2006-02-20 15:00:00,118.17,118.182,118.165,118.172,1010999992.0
2006-02-20 15:05:00,118.175,118.178,118.153,118.175,823299994.0
2006-02-20 15:10:00,118.173,118.241,118.17,118.241,981800007.0
2006-02-20 15:15:00,118.228,118.228,118.195,118.202,1123300008.0
2006-02-20 15:20:00,118.208,118.223,118.197,118.21,1259399994.0
2006-02-20 15:25:00,118.212,118.243,118.205,118.239,1008299998.0
2006-02-20 15:30:00,118.245,118.245,118.218,118.233,800999996.0
2006-02-20 15:35:00,118.235,118.243,118.227,118.232,1007199997.0
2006-02-20 15:40:00,118.233,118.262,118.23,118.25,1394100003.0
2006-02-20 15:45:00,118.253,118.263,118.243,118.255,1030299992.0
2006-02-20 15:50:00,118.251,118.251,118.194,118.194,992999987.0
2006-02-20 15:55:00,118.194,118.207,118.185,118.207,879299998.0
2006-02-20 16:00:00,118.21,118.233,118.2,118.219,997299998.0
2006-02-20 16:05:00,118.224,118.239,118.208,118.228,1094600007.0
2006-02-20 16:10:00,118.232,118.232,118.215,118.217,841400001.0
2006-02-20 16:15:00,118.215,118.226,118.215,118.215,877899997.0
2006-02-20 16:20:00,118.225,118.23,118.206,118.225,1296499992.0
2006-02-20 16:25:00,118.225,118.225,118.207,118.223,899999993.0
2006-02-20 16:30:00,118.226,118.238,118.205,118.233,1071699996.0
2006-02-20 16:35:00,118.24,118.253,118.22,118.222,1246199997.0
2006-02-20 16:40:00,118.223,118.235,118.223,118.228,872700009.0
2006-02-20 16:45:00,118.223,118.226,118.183,118.202,1339099998.0
2006-02-20 16:50:00,118.2,118.213,118.191,118.207,1134499989.0
2006-02-20 16:55:00,118.203,118.248,118.203,118.248,1236600001.0
2006-02-20 17:00:00,118.249,118.268,118.243,118.25,1369800002.0
2006-02-20 17:05:00,118.245,118.253,118.24,118.243,880799998.0
2006-02-20 17:10:00,118.248,118.252,118.229,118.237,874099994.0
2006-02-20 17:15:00,118.234,118.239,118.217,118.221,994600003.0
2006-02-20 17:20:00,118.232,118.239,118.223,118.223,977399992.0
2006-02-20 17:25:00,118.226,118.255,118.226,118.247,1174400004.0
2006-02-20 17:30:00,118.241,118.241,118.192,118.192,792000010.0
2006-02-20 17:35:00,118.184,118.191,118.171,118.18,1187799996.0
2006-02-20 17:40:00,118.178,118.188,118.167,118.185,1188800005.0
2006-02-20 17:45:00,118.18,118.215,118.18,118.195,903599998.0
2006-02-20 17:50:00,118.198,118.222,118.195,118.209,1408299994.0
2006-02-20 17:55:00,118.2,118.238,118.192,118.238,1004299993.0
2006-02-20 18:00:00,118.241,118.25,118.21,118.21,5345999995.0
2006-02-20 18:05:00,118.22,118.22,118.21,118.21,3414599996.0
2006-02-20 18:10:00,118.22,118.228,118.21,118.21,9446400044.0
2006-02-20 18:15:00,118.2,118.22,118.2,118.22,4212700023.0
2006-02-20 18:20:00,118.21,118.23,118.21,118.22,6250800000.0
2006-02-20 18:25:00,118.212,118.224,118.199,118.22,5256100020.0
2006-02-20 18:30:00,118.208,118.22,118.2,118.22,3329500010.0
2006-02-20 18:35:00,118.23,118.25,118.229,118.242,6974799972.0
2006-02-20 18:40:00,118.241,118.244,118.223,118.223,7184299996.0
2006-02-20 18:45:00,118.222,118.237,118.216,118.229,5831200006.0
2006-02-20 18:50:00,118.21,118.258,118.21,118.22,9088800024.0
2006-02-20 18:55:00,118.239,118.244,118.216,118.222,6407700004.0
2006-02-20 19:00:00,118.226,118.231,118.209,118.216,4540900008.0
2006-02-20 19:05:00,118.207,118.213,118.192,118.205,5231100002.0
2006-02-20 19:10:00,118.207,118.216,118.2,118.203,4107699995.0
2006-02-20 19:15:00,118.205,118.215,118.191,118.21,6376499996.0
2006-02-20 19:20:00,118.208,118.229,118.203,118.218,4399999988.0
2006-02-20 19:25:00,118.215,118.234,118.212,118.215,5143199987.0
2006-02-20 19:30:00,118.212,118.222,118.202,118.215,5993099974.0
2006-02-20 19:35:00,118.215,118.226,118.206,118.216,4841400025.0
2006-02-20 19:40:00,118.215,118.222,118.206,118.22,4403900013.0
2006-02-20 19:45:00,118.219,118.22,118.202,118.215,4207800010.0
2006-02-20 19:50:00,118.215,118.219,118.204,118.219,4219000020.0
2006-02-20 19:55:00,118.213,118.23,118.201,118.21,4512100010.0
2006-02-20 20:00:00,118.207,118.211,118.18,118.185,3532899992.0
2006-02-20 20:05:00,118.18,118.192,118.178,118.185,5291999979.0
2006-02-20 20:10:00,118.192,118.204,118.186,118.2,4717299984.0
2006-02-20 20:15:00,118.2,118.204,118.189,118.201,4855199998.0
2006-02-20 20:20:00,118.195,118.216,118.189,118.209,4618599988.0
2006-02-20 20:25:00,118.215,118.218,118.205,118.21,5204999962.0
2006-02-20 20:30:00,118.21,118.231,118.21,118.225,1768300002.0
2006-02-20 20:35:00,118.225,118.238,118.22,118.232,3601499978.0
2006-02-20 20:40:00,118.19,118.237,118.19,118.225,6811499999.0
2006-02-20 20:45:00,118.225,118.228,118.202,118.205,7031200005.0
2006-02-20 20:50:00,118.207,118.238,118.207,118.237,4165699982.0
2006-02-20 20:55:00,118.239,118.243,118.224,118.224,4423699992.0
2006-02-20 21:00:00,118.229,118.229,118.206,118.22,5530599987.0
2006-02-20 21:05:00,118.22,118.222,118.205,118.215,4489799985.0
2006-02-20 21:10:00,118.215,118.215,118.2,118.205,3391299994.0
2006-02-20 21:15:00,118.205,118.213,118.195,118.21,6752700031.0
2006-02-20 21:20:00,118.21,118.214,118.197,118.2,7084099997.0
2006-02-20 21:25:00,118.208,118.217,118.205,118.207,4994299991.0
2006-02-20 21:30:00,118.21,118.22,118.207,118.215,2870900015.0
2006-02-20 21:35:00,118.217,118.217,118.196,118.197,1846000001.0
2006-02-20 21:40:00,118.193,118.193,118.177,118.19,4633899983.0
2006-02-20 21:45:00,118.19,118.192,118.18,118.19,3371699993.0
2006-02-20 21:50:00,118.19,118.21,118.188,118.21,1761600004.0
2006-02-20 21:55:00,118.208,118.21,118.2,118.205,1817800002.0
2006-02-20 22:00:00,118.205,118.21,118.2,118.205,4066300006.0
2006-02-20 22:05:00,118.208,118.22,118.2,118.2,1039699997.0
2006-02-20 22:10:00,118.205,118.205,118.195,118.195,1794500003.0
2006-02-20 22:15:00,118.2,118.207,118.195,118.205,2145600008.0
2006-02-20 22:20:00,118.205,118.214,118.195,118.213,1079599996.0
2006-02-20 22:25:00,118.22,118.225,118.212,118.213,1760100004.0
2006-02-20 22:30:00,118.22,118.22,118.207,118.21,2488100015.0
2006-02-20 22:35:00,118.217,118.225,118.215,118.22,1800299996.0
2006-02-20 22:40:00,118.22,118.225,118.213,118.22,1804400005.0
2006-02-20 22:45:00,118.225,118.227,118.208,118.211,1487900004.0
2006-02-20 22:50:00,118.208,118.225,118.205,118.22,1714699993.0
2006-02-20 22:55:00,118.22,118.225,118.19,118.197,2031499999.0
2006-02-20 23:00:00,118.213,118.215,118.188,118.197,1018900004.0
2006-02-20 23:05:00,118.202,118.211,118.197,118.205,953599998.0
2006-02-20 23:10:00,118.205,118.215,118.199,118.21,992999997.0
2006-02-20 23:15:00,118.208,118.233,118.205,118.227,1019499990.0
2006-02-20 23:20:00,118.23,118.235,118.202,118.203,802199990.0
2006-02-20 23:25:00,118.205,118.226,118.197,118.214,1051200000.0
2006-02-20 23:30:00,118.21,118.217,118.203,118.216,1059899994.0
2006-02-20 23:35:00,118.217,118.218,118.203,118.211,1136800010.0
2006-02-20 23:40:00,118.209,118.213,118.2,118.205,1010000014.0
2006-02-20 23:45:00,118.21,118.228,118.203,118.221,840400000.0
2006-02-20 23:50:00,118.216,118.243,118.216,118.233,967100005.0
2006-02-20 23:55:00,118.231,118.237,118.222,118.225,944099997.0
2006-02-21 00:00:00,118.237,118.265,118.232,118.254,1334999991.0
2006-02-21 00:05:00,118.26,118.275,118.243,118.257,1378100009.0
2006-02-21 00:10:00,118.26,118.268,118.237,118.254,961599992.0
2006-02-21 00:15:00,118.263,118.276,118.23,118.23,1437800006.0
2006-02-21 00:20:00,118.242,118.287,118.233,118.246,1106400008.0
2006-02-21 00:25:00,118.247,118.275,118.234,118.249,1273799997.0
2006-02-21 00:30:00,118.25,118.25,118.23,118.24,980400002.0
2006-02-21 00:35:00,118.24,118.248,118.233,118.245,1594100001.0
2006-02-21 00:40:00,118.248,118.248,118.235,118.238,1132600003.0
2006-02-21 00:45:00,118.245,118.257,118.235,118.252,1062599995.0
2006-02-21 00:50:00,118.253,118.253,118.235,118.24,888100000.0
2006-02-21 00:55:00,118.242,118.298,118.242,118.298,1020499999.0
2006-02-21 01:00:00,118.299,118.323,118.289,118.32,1278599998.0
2006-02-21 01:05:00,118.323,118.324,118.28,118.285,1227599996.0
2006-02-21 01:10:00,118.292,118.3,118.279,118.297,1318800008.0
2006-02-21 01:15:00,118.304,118.325,118.29,118.325,944399995.0
2006-02-21 01:20:00,118.327,118.335,118.285,118.292,844599997.0
2006-02-21 01:25:00,118.295,118.3,118.282,118.29,1063499997.0
2006-02-21 01:30:00,118.283,118.308,118.266,118.296,1151300000.0
2006-02-21 01:35:00,118.301,118.32,118.292,118.313,836500006.0
2006-02-21 01:40:00,118.316,118.329,118.307,118.32,876000009.0
2006-02-21 01:45:00,118.32,118.32,118.3,118.31,1051700005.0
2006-02-21 01:50:00,118.3,118.314,118.277,118.287,1199900002.0
2006-02-21 01:55:00,118.287,118.368,118.274,118.349,1397800016.0
2006-02-21 02:00:00,118.348,118.378,118.342,118.376,1257800001.0
2006-02-21 02:05:00,118.382,118.385,118.341,118.365,1083999997.0
2006-02-21 02:10:00,118.36,118.374,118.354,118.354,1406700000.0
2006-02-21 02:15:00,118.353,118.383,118.352,118.379,905400000.0
2006-02-21 02:20:00,118.376,118.401,118.368,118.392,1159899996.0
2006-02-21 02:25:00,118.393,118.403,118.371,118.383,869100000.0
2006-02-21 02:30:00,118.384,118.405,118.36,118.403,1499800008.0
2006-02-21 02:35:00,118.397,118.463,118.395,118.437,1312599997.0
2006-02-21 02:40:00,118.442,118.452,118.414,118.423,1050899996.0
2006-02-21 02:45:00,118.421,118.455,118.417,118.449,1258199980.0
2006-02-21 02:50:00,118.446,118.461,118.42,118.449,1117800005.0
2006-02-21 02:55:00,118.443,118.443,118.372,118.38,836400008.0
2006-02-21 03:00:00,118.379,118.384,118.345,118.375,1170700003.0
2006-02-21 03:05:00,118.375,118.414,118.369,118.414,1594699993.0
2006-02-21 03:10:00,118.413,118.413,118.382,118.385,705099992.0
2006-02-21 03:15:00,118.397,118.467,118.394,118.438,1004400007.0
2006-02-21 03:20:00,118.438,118.458,118.434,118.444,944700010.0
2006-02-21 03:25:00,118.445,118.473,118.43,118.458,935599997.0
2006-02-21 03:30:00,118.445,118.482,118.445,118.46,1121400003.0
2006-02-21 03:35:00,118.456,118.467,118.435,118.447,762399987.0
2006-02-21 03:40:00,118.445,118.457,118.425,118.455,1281299992.0
2006-02-21 03:45:00,118.465,118.531,118.465,118.497,937100008.0
2006-02-21 03:50:00,118.5,118.5,118.481,118.498,1040400001.0
2006-02-21 03:55:00,118.488,118.509,118.471,118.486,958799991.0
2006-02-21 04:00:00,118.485,118.494,118.436,118.447,714399991.0
2006-02-21 04:05:00,118.448,118.482,118.442,118.469,1215400005.0
2006-02-21 04:10:00,118.47,118.493,118.465,118.493,987000000.0
2006-02-21 04:15:00,118.495,118.551,118.487,118.535,1189099985.0
2006-02-21 04:20:00,118.533,118.552,118.533,118.538,915500002.0
2006-02-21 04:25:00,118.535,118.564,118.535,118.544,1327000006.0
2006-02-21 04:30:00,118.542,118.552,118.53,118.537,847699999.0
2006-02-21 04:35:00,118.538,118.577,118.537,118.571,994300001.0
2006-02-21 04:40:00,118.573,118.575,118.542,118.55,815400000.0
2006-02-21 04:45:00,118.557,118.594,118.547,118.59,1262000012.0
2006-02-21 04:50:00,118.585,118.588,118.563,118.583,1316200001.0
2006-02-21 04:55:00,118.583,118.602,118.573,118.581,1056700007.0
2006-02-21 05:00:00,118.584,118.584,118.555,118.57,790600006.0
2006-02-21 05:05:00,118.571,118.573,118.547,118.555,1222699999.0
2006-02-21 05:10:00,118.554,118.595,118.541,118.583,1261600005.0
2006-02-21 05:15:00,118.576,118.582,118.566,118.566,1144199996.0
2006-02-21 05:20:00,118.575,118.578,118.565,118.573,1109099991.0
2006-02-21 05:25:00,118.57,118.577,118.544,118.544,855199997.0
2006-02-21 05:30:00,118.547,118.564,118.541,118.557,1577999999.0
2006-02-21 05:35:00,118.563,118.563,118.507,118.514,827900005.0
2006-02-21 05:40:00,118.513,118.513,118.5,118.508,1406399992.0
2006-02-21 05:45:00,118.513,118.513,118.49,118.5,1259499994.0
2006-02-21 05:50:00,118.505,118.53,118.495,118.53,1106599985.0
2006-02-21 05:55:00,118.532,118.532,118.502,118.514,1164300011.0
2006-02-21 06:00:00,118.507,118.514,118.481,118.498,1116499995.0
2006-02-21 06:05:00,118.505,118.525,118.494,118.525,707100003.0
2006-02-21 06:10:00,118.521,118.524,118.494,118.519,1259000004.0
2006-02-21 06:15:00,118.522,118.529,118.5,118.513,738100008.0
2006-02-21 06:20:00,118.507,118.524,118.499,118.517,1099699984.0
2006-02-21 06:25:00,118.505,118.514,118.495,118.5,1389800000.0
2006-02-21 06:30:00,118.503,118.515,118.498,118.51,1074600003.0
2006-02-21 06:35:00,118.514,118.529,118.506,118.528,1167200011.0
2006-02-21 06:40:00,118.536,118.566,118.533,118.55,1174200017.0
2006-02-21 06:45:00,118.543,118.554,118.517,118.524,647200004.0
2006-02-21 06:50:00,118.528,118.53,118.497,118.515,1121099994.0
2006-02-21 06:55:00,118.514,118.526,118.503,118.525,1090700003.0
2006-02-21 07:00:00,118.531,118.547,118.522,118.539,952799996.0
2006-02-21 07:05:00,118.539,118.547,118.529,118.53,1502099986.0
2006-02-21 07:10:00,118.537,118.543,118.522,118.532,1127099989.0
2006-02-21 07:15:00,118.534,118.538,118.515,118.53,636800003.0
2006-02-21 07:20:00,118.533,118.533,118.509,118.52,1162400004.0
2006-02-21 07:25:00,118.518,118.558,118.509,118.537,1061800018.0
2006-02-21 07:30:00,118.528,118.551,118.51,118.551,1224299988.0
2006-02-21 07:35:00,118.547,118.558,118.516,118.532,883199999.0
2006-02-21 07:40:00,118.538,118.551,118.537,118.551,968100000.0
2006-02-21 07:45:00,118.549,118.55,118.531,118.538,1024300005.0
2006-02-21 07:50:00,118.533,118.545,118.51,118.516,793000007.0
2006-02-21 07:55:00,118.518,118.535,118.488,118.495,1114899995.0
2006-02-21 08:00:00,118.492,118.497,118.445,118.462,1043299999.0
2006-02-21 08:05:00,118.469,118.5,118.436,118.446,1284400018.0
2006-02-21 08:10:00,118.433,118.445,118.414,118.44,1209299994.0
2006-02-21 08:15:00,118.446,118.463,118.441,118.463,961999998.0
2006-02-21 08:20:00,118.458,118.481,118.448,118.478,930400000.0
2006-02-21 08:25:00,118.486,118.537,118.477,118.537,1102099996.0
2006-02-21 08:30:00,118.541,118.552,118.52,118.521,1105100001.0
2006-02-21 08:35:00,118.527,118.535,118.52,118.53,927699994.0
2006-02-21 08:40:00,118.535,118.541,118.504,118.509,1172999996.0
2006-02-21 08:45:00,118.506,118.512,118.49,118.497,1181200004.0
2006-02-21 08:50:00,118.497,118.529,118.495,118.512,1154300000.0
2006-02-21 08:55:00,118.508,118.528,118.507,118.51,1246000003.0
2006-02-21 09:00:00,118.515,118.553,118.51,118.543,1138600012.0
2006-02-21 09:05:00,118.547,118.627,118.544,118.616,782499999.0
2006-02-21 09:10:00,118.603,118.605,118.567,118.593,1385099986.0
2006-02-21 09:15:00,118.595,118.6,118.551,118.551,1097400006.0
2006-02-21 09:20:00,118.552,118.569,118.546,118.56,961100003.0
2006-02-21 09:25:00,118.566,118.581,118.552,118.553,960099997.0
2006-02-21 09:30:00,118.557,118.567,118.534,118.545,1189900013.0
2006-02-21 09:35:00,118.546,118.571,118.533,118.56,958200005.0
2006-02-21 09:40:00,118.567,118.582,118.533,118.533,1326000004.0
2006-02-21 09:45:00,118.528,118.532,118.494,118.513,906399992.0
2006-02-21 09:50:00,118.511,118.55,118.502,118.544,867599994.0
2006-02-21 09:55:00,118.559,118.567,118.535,118.567,887800007.0
2006-02-21 10:00:00,118.572,118.609,118.557,118.602,1324799990.0
2006-02-21 10:05:00,118.602,118.67,118.585,118.648,1157000005.0
2006-02-21 10:10:00,118.646,118.652,118.611,118.652,1243799999.0
2006-02-21 10:15:00,118.654,118.67,118.637,118.662,1331200002.0
2006-02-21 10:20:00,118.679,118.691,118.645,118.655,1371199998.0
2006-02-21 10:25:00,118.665,118.688,118.66,118.663,1027299997.0
2006-02-21 10:30:00,118.665,118.691,118.643,118.68,833600004.0
2006-02-21 10:35:00,118.677,118.75,118.667,118.744,992500006.0
2006-02-21 10:40:00,118.743,118.744,118.725,118.732,1309500011.0
2006-02-21 10:45:00,118.736,118.737,118.689,118.696,764899994.0
2006-02-21 10:50:00,118.69,118.692,118.667,118.672,1243899996.0
2006-02-21 10:55:00,118.672,118.709,118.672,118.697,1253800002.0
2006-02-21 11:00:00,118.7,118.72,118.67,118.704,1160300003.0
2006-02-21 11:05:00,118.693,118.693,118.65,118.662,1097499993.0
2006-02-21 11:10:00,118.662,118.678,118.649,118.675,969499994.0
2006-02-21 11:15:00,118.67,118.712,118.668,118.703,1196600006.0
2006-02-21 11:20:00,118.708,118.713,118.68,118.68,1219299998.0
2006-02-21 11:25:00,118.676,118.685,118.665,118.667,1086900000.0
2006-02-21 11:30:00,118.67,118.674,118.637,118.646,873800003.0
2006-02-21 11:35:00,118.648,118.683,118.643,118.683,1092000003.0
2006-02-21 11:40:00,118.675,118.715,118.673,118.688,1055400010.0
2006-02-21 11:45:00,118.697,118.723,118.685,118.698,1041900001.0
2006-02-21 11:50:00,118.7,118.714,118.689,118.714,1143999991.0
2006-02-21 11:55:00,118.711,118.738,118.701,118.737,1205600006.0
2006-02-21 12:00:00,118.735,118.762,118.727,118.749,935800006.0
2006-02-21 12:05:00,118.755,118.764,118.748,118.752,1233999997.0
2006-02-21 12:10:00,118.748,118.753,118.73,118.737,1282999983.0
2006-02-21 12:15:00,118.747,118.748,118.724,118.748,1555600004.0
2006-02-21 12:20:00,118.749,118.768,118.73,118.743,1032700005.0
2006-02-21 12:25:00,118.739,118.758,118.723,118.739,1362500002.0
2006-02-21 12:30:00,118.742,118.745,118.697,118.71,948099992.0
2006-02-21 12:35:00,118.714,118.738,118.693,118.738,874400007.0
2006-02-21 12:40:00,118.747,118.747,118.706,118.725,1326999997.0
2006-02-21 12:45:00,118.738,118.752,118.723,118.725,1339600015.0
2006-02-21 12:50:00,118.717,118.732,118.707,118.707,867699992.0
2006-02-21 12:55:00,118.72,118.757,118.72,118.753,1123900005.0
2006-02-21 13:00:00,118.752,118.76,118.74,118.741,932800008.0
2006-02-21 13:05:00,118.738,118.74,118.707,118.717,1066399991.0
2006-02-21 13:10:00,118.726,118.746,118.721,118.727,1093400005.0
2006-02-21 13:15:00,118.729,118.763,118.729,118.748,1134900003.0
2006-02-21 13:20:00,118.751,118.763,118.745,118.751,1395400014.0
2006-02-21 13:25:00,118.756,118.762,118.73,118.73,602900000.0
2006-02-21 13:30:00,118.727,118.811,118.727,118.811,1558700001.0
2006-02-21 13:35:00,118.809,118.849,118.764,118.842,1140799986.0
2006-02-21 13:40:00,118.852,118.878,118.825,118.842,1059999995.0
2006-02-21 13:45:00,118.842,118.881,118.842,118.88,1144200004.0
2006-02-21 13:50:00,118.88,118.899,118.858,118.898,927599998.0
2006-02-21 13:55:00,118.891,118.926,118.857,118.867,1451900009.0
2006-02-21 14:00:00,118.865,118.903,118.859,118.886,1350000000.0
2006-02-21 14:05:00,118.888,118.927,118.881,118.925,1024000019.0
2006-02-21 14:10:00,118.929,118.933,118.905,118.925,1022399988.0
2006-02-21 14:15:00,118.929,118.929,118.813,118.842,1206000001.0
2006-02-21 14:20:00,118.84,118.863,118.814,118.814,1462199995.0
2006-02-21 14:25:00,118.82,118.831,118.808,118.817,1078300003.0
2006-02-21 14:30:00,118.81,118.823,118.804,118.813,979700004.0
2006-02-21 14:35:00,118.809,118.823,118.796,118.805,920899994.0
2006-02-21 14:40:00,118.804,118.822,118.796,118.8,1063400002.0
2006-02-21 14:45:00,118.791,118.798,118.761,118.793,907200007.0
2006-02-21 14:50:00,118.79,118.795,118.774,118.783,1057200002.0
2006-02-21 14:55:00,118.78,118.829,118.762,118.82,1090800001.0
2006-02-21 15:00:00,118.808,118.838,118.798,118.831,853899998.0
2006-02-21 15:05:00,118.839,118.925,118.826,118.925,1012299994.0
2006-02-21 15:10:00,118.936,118.952,118.911,118.928,1193799999.0
2006-02-21 15:15:00,118.91,118.918,118.896,118.907,868000008.0
2006-02-21 15:20:00,118.922,118.931,118.844,118.85,1042000008.0
2006-02-21 15:25:00,118.851,118.882,118.851,118.865,1251399999.0
2006-02-21 15:30:00,118.863,118.877,118.854,118.865,1330899984.0
2006-02-21 15:35:00,118.868,118.918,118.866,118.913,1409400003.0
2006-02-21 15:40:00,118.923,118.948,118.869,118.878,1273099990.0
2006-02-21 15:45:00,118.88,118.88,118.842,118.866,1029600006.0
2006-02-21 15:50:00,118.862,118.862,118.824,118.824,1060299999.0
2006-02-21 15:55:00,118.819,118.819,118.744,118.753,1050899986.0
2006-02-21 16:00:00,118.752,118.762,118.735,118.754,1484699993.0
2006-02-21 16:05:00,118.756,118.771,118.742,118.75,1047600003.0
2006-02-21 16:10:00,118.758,118.79,118.755,118.787,1062899990.0
2006-02-21 16:15:00,118.789,118.826,118.789,118.814,874700008.0
2006-02-21 16:20:00,118.823,118.865,118.805,118.84,1073600005.0
2006-02-21 16:25:00,118.84,118.847,118.812,118.812,993799994.0
2006-02-21 16:30:00,118.803,118.848,118.795,118.837,1080699997.0
2006-02-21 16:35:00,118.844,118.852,118.833,118.845,1026299989.0
2006-02-21 16:40:00,118.843,118.863,118.828,118.849,982199997.0
2006-02-21 16:45:00,118.845,118.882,118.835,118.867,1114200002.0
2006-02-21 16:50:00,118.869,118.892,118.85,118.892,1189200011.0
2006-02-21 16:55:00,118.893,118.924,118.893,118.924,1167300004.0
2006-02-21 17:00:00,118.934,118.945,118.902,118.922,1380400000.0
2006-02-21 17:05:00,118.919,118.984,118.913,118.928,1004300009.0
2006-02-21 17:10:00,118.937,118.974,118.923,118.958,1283399998.0
2006-02-21 17:15:00,118.949,118.961,118.911,118.915,690299996.0
2006-02-21 17:20:00,118.921,118.934,118.892,118.905,1014000005.0
2006-02-21 17:25:00,118.909,118.946,118.899,118.946,1035499981.0
2006-02-21 17:30:00,118.944,118.95,118.926,118.938,1253899995.0
2006-02-21 17:35:00,118.943,118.96,118.939,118.96,1075099995.0
2006-02-21 17:40:00,118.963,118.977,118.949,118.96,1152700007.0
2006-02-21 17:45:00,118.956,118.958,118.917,118.917,1221900011.0
2006-02-21 17:50:00,118.918,118.951,118.918,118.947,1082800002.0
2006-02-21 17:55:00,118.942,118.946,118.884,118.936,1024799994.0
2006-02-21 18:00:00,118.928,118.946,118.77,118.78,8467199955.0
2006-02-21 18:05:00,118.77,118.84,118.77,118.81,10313999955.0
2006-02-21 18:10:00,118.81,118.92,118.81,118.81,9655299978.0
2006-02-21 18:15:00,118.82,118.91,118.79,118.8,8999300016.0
2006-02-21 18:20:00,118.81,118.81,118.79,118.8,8430999990.0
2006-02-21 18:25:00,118.882,118.882,118.8,118.81,5136799995.0
2006-02-21 18:30:00,118.875,118.877,118.83,118.87,8675900028.0
2006-02-21 18:35:00,118.88,118.905,118.87,118.897,7018600039.0
2006-02-21 18:40:00,118.897,118.903,118.88,118.889,6969000009.0
2006-02-21 18:45:00,118.887,118.892,118.837,118.85,6343799993.0
2006-02-21 18:50:00,118.852,118.869,118.83,118.857,8632100016.0
2006-02-21 18:55:00,118.855,118.864,118.834,118.836,6296600016.0
2006-02-21 19:00:00,118.836,118.841,118.765,118.781,4970400018.0
2006-02-21 19:05:00,118.783,118.822,118.783,118.799,6502699999.0
2006-02-21 19:10:00,118.799,118.831,118.799,118.807,4198000006.0
2006-02-21 19:15:00,118.81,118.82,118.788,118.792,6356600004.0
2006-02-21 19:20:00,118.792,118.85,118.781,118.788,6204299994.0
2006-02-21 19:25:00,118.787,118.82,118.786,118.806,7427699990.0
2006-02-21 19:30:00,118.802,118.873,118.802,118.873,6034800003.0
2006-02-21 19:35:00,118.875,118.875,118.852,118.863,3934500004.0
2006-02-21 19:40:00,118.865,118.866,118.831,118.836,4012400006.0
2006-02-21 19:45:00,118.835,118.848,118.822,118.845,4624900005.0
2006-02-21 19:50:00,118.844,118.844,118.794,118.794,4933600008.0
2006-02-21 19:55:00,118.787,118.805,118.777,118.777,4187499990.0
2006-02-21 20:00:00,118.779,118.808,118.776,118.795,3622000010.0
2006-02-21 20:05:00,118.794,118.801,118.773,118.78,5222700014.0
2006-02-21 20:10:00,118.788,118.792,118.67,118.776,6251300032.0
2006-02-21 20:15:00,118.775,118.833,118.765,118.833,4756700011.0
2006-02-21 20:20:00,118.833,118.842,118.82,118.827,4936200012.0
2006-02-21 20:25:00,118.832,118.832,118.65,118.66,7134099998.0
2006-02-21 20:30:00,118.67,118.834,118.66,118.825,7484000013.0
2006-02-21 20:35:00,118.825,118.835,118.819,118.833,3435100001.0
2006-02-21 20:40:00,118.67,118.889,118.65,118.863,5774399995.0
2006-02-21 20:45:00,118.862,118.869,118.826,118.84,7219800004.0
2006-02-21 20:50:00,118.84,118.851,118.821,118.826,4231300021.0
2006-02-21 20:55:00,118.822,118.822,118.64,118.66,6504000012.0
2006-02-21 21:00:00,118.65,118.76,118.641,118.662,5310300016.0
2006-02-21 21:05:00,118.67,118.719,118.669,118.715,3969299980.0
2006-02-21 21:10:00,118.72,118.72,118.649,118.655,4090000026.0
2006-02-21 21:15:00,118.658,118.675,118.655,118.665,6666699991.0
2006-02-21 21:20:00,118.668,118.693,118.653,118.653,7017799998.0
2006-02-21 21:25:00,118.657,118.665,118.637,118.644,4608400008.0
2006-02-21 21:30:00,118.652,118.68,118.648,118.655,2808800013.0
2006-02-21 21:35:00,118.661,118.665,118.65,118.662,2031499996.0
2006-02-21 21:40:00,118.658,118.66,118.636,118.647,4452000008.0
2006-02-21 21:45:00,118.645,118.654,118.635,118.647,3361899997.0
2006-02-21 21:50:00,118.646,118.663,118.643,118.658,1934700002.0
2006-02-21 21:55:00,118.653,118.674,118.643,118.65,1697000001.0
2006-02-21 22:00:00,118.655,118.707,118.655,118.691,4010500012.0
2006-02-21 22:05:00,118.695,118.701,118.684,118.695,819199998.0
2006-02-21 22:10:00,118.707,118.715,118.699,118.705,1859199999.0
2006-02-21 22:15:00,118.71,118.728,118.705,118.725,2256599992.0
2006-02-21 22:20:00,118.728,118.735,118.72,118.728,1180200007.0
2006-02-21 22:25:00,118.735,118.737,118.717,118.721,1922799992.0
2006-02-21 22:30:00,118.729,118.738,118.721,118.725,2527999989.0
2006-02-21 22:35:00,118.73,118.759,118.727,118.759,1823500013.0
2006-02-21 22:40:00,118.76,118.791,118.752,118.778,1902200007.0
2006-02-21 22:45:00,118.782,118.782,118.755,118.765,1420400001.0
2006-02-21 22:50:00,118.76,118.766,118.723,118.738,1419400008.0
2006-02-21 22:55:00,118.742,118.742,118.702,118.705,1653100004.0
2006-02-21 23:00:00,118.705,118.74,118.705,118.727,1259799996.0
2006-02-21 23:05:00,118.727,118.727,118.692,118.717,926600002.0
2006-02-21 23:10:00,118.718,118.721,118.699,118.708,1130600001.0
2006-02-21 23:15:00,118.706,118.711,118.676,118.678,1164999986.0
2006-02-21 23:20:00,118.675,118.701,118.673,118.69,926800001.0
2006-02-21 23:25:00,118.695,118.695,118.68,118.68,1007200002.0
2006-02-21 23:30:00,118.683,118.685,118.665,118.673,1014200009.0
2006-02-21 23:35:00,118.675,118.678,118.665,118.675,860499995.0
2006-02-21 23:40:00,118.67,118.678,118.661,118.661,1020400000.0
2006-02-21 23:45:00,118.665,118.685,118.657,118.68,1132500005.0
2006-02-21 23:50:00,118.677,118.685,118.673,118.673,1178599996.0
2006-02-21 23:55:00,118.675,118.679,118.662,118.665,903900003.0
2006-02-22 00:00:00,118.68,118.714,118.67,118.695,966899996.0
2006-02-22 00:05:00,118.72,118.731,118.695,118.718,1410499995.0
2006-02-22 00:10:00,118.72,118.757,118.704,118.733,1109500000.0
2006-02-22 00:15:00,118.75,118.765,118.728,118.747,1530500011.0
2006-02-22 00:20:00,118.757,118.759,118.728,118.742,1239700011.0
2006-02-22 00:25:00,118.741,118.755,118.736,118.755,841900003.0
2006-02-22 00:30:00,118.76,118.813,118.759,118.804,1046399995.0
2006-02-22 00:35:00,118.804,118.804,118.782,118.793,1303699990.0
2006-02-22 00:40:00,118.799,118.803,118.778,118.778,1379600016.0
2006-02-22 00:45:00,118.785,118.785,118.769,118.777,1069600002.0
2006-02-22 00:50:00,118.775,118.782,118.765,118.775,946700002.0
2006-02-22 00:55:00,118.775,118.796,118.76,118.789,732800004.0
2006-02-22 01:00:00,118.775,118.832,118.765,118.832,942199991.0
2006-02-22 01:05:00,118.837,118.842,118.823,118.835,1226200017.0
2006-02-22 01:10:00,118.837,118.839,118.822,118.837,977500008.0
2006-02-22 01:15:00,118.849,118.858,118.813,118.819,1093300012.0
2006-02-22 01:20:00,118.815,118.815,118.801,118.807,584900003.0
2006-02-22 01:25:00,118.803,118.842,118.794,118.833,1042999998.0
2006-02-22 01:30:00,118.82,118.835,118.818,118.826,1223800010.0
2006-02-22 01:35:00,118.828,118.828,118.804,118.81,1156399995.0
2006-02-22 01:40:00,118.815,118.832,118.81,118.827,1034600011.0
2006-02-22 01:45:00,118.822,118.832,118.805,118.82,1158500009.0
2006-02-22 01:50:00,118.81,118.813,118.736,118.751,963900006.0
2006-02-22 01:55:00,118.758,118.788,118.747,118.778,940700002.0
2006-02-22 02:00:00,118.775,118.814,118.767,118.783,937599988.0
2006-02-22 02:05:00,118.77,118.775,118.732,118.772,938900003.0
2006-02-22 02:10:00,118.765,118.785,118.756,118.778,1088199999.0
2006-02-22 02:15:00,118.783,118.845,118.783,118.831,802800007.0
2006-02-22 02:20:00,118.827,118.839,118.812,118.817,1316099988.0
2006-02-22 02:25:00,118.815,118.818,118.791,118.81,933000011.0
2006-02-22 02:30:00,118.81,118.81,118.76,118.783,1033600001.0
2006-02-22 02:35:00,118.777,118.794,118.771,118.787,938200012.0
2006-02-22 02:40:00,118.794,118.801,118.772,118.783,1307499996.0
2006-02-22 02:45:00,118.776,118.776,118.716,118.753,1240899999.0
2006-02-22 02:50:00,118.747,118.762,118.726,118.726,1066799999.0
2006-02-22 02:55:00,118.735,118.743,118.718,118.731,1014000001.0
2006-02-22 03:00:00,118.729,118.794,118.729,118.792,1312999999.0
2006-02-22 03:05:00,118.792,118.794,118.703,118.717,1228599997.0
2006-02-22 03:10:00,118.718,118.72,118.667,118.689,931999996.0
2006-02-22 03:15:00,118.686,118.692,118.553,118.591,1001399994.0
2006-02-22 03:20:00,118.595,118.608,118.557,118.568,929600009.0
2006-02-22 03:25:00,118.572,118.574,118.483,118.512,1420099999.0
2006-02-22 03:30:00,118.501,118.526,118.484,118.51,1247999996.0
2006-02-22 03:35:00,118.505,118.522,118.445,118.47,858099996.0
2006-02-22 03:40:00,118.476,118.485,118.396,118.397,1393799994.0
2006-02-22 03:45:00,118.398,118.434,118.389,118.426,1295600004.0
2006-02-22 03:50:00,118.432,118.461,118.425,118.453,812799995.0
2006-02-22 03:55:00,118.451,118.463,118.436,118.446,1139800000.0
2006-02-22 04:00:00,118.458,118.463,118.432,118.445,1113099997.0
2006-02-22 04:05:00,118.44,118.44,118.405,118.42,1336600009.0
2006-02-22 04:10:00,118.422,118.492,118.418,118.492,938099998.0
2006-02-22 04:15:00,118.492,118.492,118.449,118.465,1108500007.0
2006-02-22 04:20:00,118.467,118.51,118.467,118.505,1140299998.0
2006-02-22 04:25:00,118.498,118.503,118.448,118.461,967399999.0
2006-02-22 04:30:00,118.455,118.456,118.424,118.455,951500005.0
2006-02-22 04:35:00,118.449,118.466,118.444,118.46,974499995.0
2006-02-22 04:40:00,118.461,118.464,118.431,118.431,669400000.0
2006-02-22 04:45:00,118.435,118.447,118.419,118.432,1260699994.0
2006-02-22 04:50:00,118.43,118.448,118.43,118.445,905300004.0
2006-02-22 04:55:00,118.441,118.443,118.427,118.433,795800002.0
2006-02-22 05:00:00,118.435,118.435,118.4,118.402,878400003.0
2006-02-22 05:05:00,118.398,118.432,118.371,118.432,1096800005.0
2006-02-22 05:10:00,118.436,118.443,118.423,118.443,1220499994.0
2006-02-22 05:15:00,118.437,118.479,118.432,118.464,1051900003.0
2006-02-22 05:20:00,118.475,118.509,118.475,118.491,1184200001.0
2006-02-22 05:25:00,118.489,118.498,118.48,118.484,1002699990.0
2006-02-22 05:30:00,118.483,118.484,118.459,118.47,1474200012.0
2006-02-22 05:35:00,118.473,118.475,118.455,118.474,747099991.0
2006-02-22 05:40:00,118.473,118.512,118.463,118.508,1332499997.0
2006-02-22 05:45:00,118.515,118.515,118.495,118.5,1073899997.0
2006-02-22 05:50:00,118.505,118.554,118.502,118.533,1161900010.0
2006-02-22 05:55:00,118.532,118.559,118.525,118.552,1087299996.0
2006-02-22 06:00:00,118.553,118.563,118.541,118.559,961100005.0
2006-02-22 06:05:00,118.564,118.6,118.536,118.543,1023799997.0
2006-02-22 06:10:00,118.548,118.591,118.548,118.563,997999987.0
2006-02-22 06:15:00,118.558,118.575,118.554,118.571,647399997.0
2006-02-22 06:20:00,118.567,118.576,118.539,118.563,990200002.0
2006-02-22 06:25:00,118.562,118.567,118.54,118.56,1164799999.0
2006-02-22 06:30:00,118.56,118.62,118.56,118.617,1230600001.0
2006-02-22 06:35:00,118.625,118.636,118.607,118.628,959100003.0
2006-02-22 06:40:00,118.638,118.651,118.626,118.638,1002699987.0
2006-02-22 06:45:00,118.633,118.653,118.63,118.64,799200002.0
2006-02-22 06:50:00,118.643,118.644,118.625,118.635,1229600001.0
2006-02-22 06:55:00,118.63,118.642,118.617,118.625,841100000.0
2006-02-22 07:00:00,118.622,118.634,118.613,118.628,1100099997.0
2006-02-22 07:05:00,118.628,118.632,118.614,118.622,1087500003.0
2006-02-22 07:10:00,118.619,118.642,118.618,118.634,996600004.0
2006-02-22 07:15:00,118.635,118.635,118.622,118.633,756399991.0
2006-02-22 07:20:00,118.636,118.652,118.623,118.623,1211300001.0
2006-02-22 07:25:00,118.618,118.625,118.606,118.616,931100014.0
2006-02-22 07:30:00,118.613,118.623,118.606,118.622,1256900005.0
2006-02-22 07:35:00,118.618,118.635,118.611,118.634,756699988.0
2006-02-22 07:40:00,118.632,118.633,118.605,118.612,873200004.0
2006-02-22 07:45:00,118.598,118.611,118.585,118.597,920400001.0
2006-02-22 07:50:00,118.589,118.625,118.589,118.622,973700014.0
2006-02-22 07:55:00,118.623,118.629,118.607,118.625,1211999994.0
2006-02-22 08:00:00,118.614,118.614,118.579,118.581,928300009.0
2006-02-22 08:05:00,118.59,118.596,118.573,118.589,1071399996.0
2006-02-22 08:10:00,118.59,118.628,118.586,118.611,832899991.0
2006-02-22 08:15:00,118.618,118.631,118.611,118.618,1099200005.0
2006-02-22 08:20:00,118.61,118.625,118.6,118.608,1220100004.0
2006-02-22 08:25:00,118.614,118.614,118.574,118.579,1266900010.0
2006-02-22 08:30:00,118.577,118.597,118.565,118.578,1291800008.0
2006-02-22 08:35:00,118.585,118.585,118.562,118.562,787900005.0
2006-02-22 08:40:00,118.567,118.576,118.506,118.518,981199996.0
2006-02-22 08:45:00,118.518,118.534,118.514,118.528,1295199999.0
2006-02-22 08:50:00,118.532,118.542,118.505,118.523,1159699994.0
2006-02-22 08:55:00,118.521,118.565,118.521,118.565,1035400011.0
2006-02-22 09:00:00,118.58,118.61,118.576,118.579,1199700002.0
2006-02-22 09:05:00,118.59,118.602,118.59,118.597,918500003.0
2006-02-22 09:10:00,118.588,118.605,118.586,118.604,1332199992.0
2006-02-22 09:15:00,118.603,118.623,118.592,118.6,1144300008.0
2006-02-22 09:20:00,118.6,118.627,118.597,118.614,884900003.0
2006-02-22 09:25:00,118.611,118.613,118.583,118.583,1108199999.0
2006-02-22 09:30:00,118.584,118.635,118.581,118.632,1247400010.0
2006-02-22 09:35:00,118.634,118.635,118.614,118.614,1016199990.0
2006-02-22 09:40:00,118.622,118.627,118.565,118.569,1239499998.0
2006-02-22 09:45:00,118.572,118.582,118.563,118.582,1427499996.0
2006-02-22 09:50:00,118.581,118.582,118.535,118.538,1123100007.0
2006-02-22 09:55:00,118.553,118.565,118.547,118.552,989899999.0
2006-02-22 10:00:00,118.554,118.62,118.554,118.599,988699986.0
2006-02-22 10:05:00,118.6,118.6,118.555,118.582,873800010.0
2006-02-22 10:10:00,118.587,118.61,118.586,118.605,1120800000.0
2006-02-22 10:15:00,118.601,118.601,118.552,118.56,1379400006.0
2006-02-22 10:20:00,118.567,118.578,118.555,118.558,1091399999.0
2006-02-22 10:25:00,118.562,118.596,118.562,118.578,1135000004.0
2006-02-22 10:30:00,118.58,118.6,118.554,118.59,1403800001.0
2006-02-22 10:35:00,118.591,118.617,118.589,118.612,937600009.0
2006-02-22 10:40:00,118.615,118.628,118.608,118.615,1155700007.0
2006-02-22 10:45:00,118.62,118.733,118.611,118.733,778700004.0
2006-02-22 10:50:00,118.747,118.813,118.725,118.801,1346300003.0
2006-02-22 10:55:00,118.793,118.809,118.762,118.784,1212599997.0
2006-02-22 11:00:00,118.795,118.848,118.792,118.802,1095400006.0
2006-02-22 11:05:00,118.794,118.796,118.742,118.743,1211099999.0
2006-02-22 11:10:00,118.757,118.789,118.733,118.78,1453600002.0
2006-02-22 11:15:00,118.776,118.779,118.705,118.73,1128300005.0
2006-02-22 11:20:00,118.734,118.737,118.709,118.734,1170200003.0
2006-02-22 11:25:00,118.739,118.844,118.739,118.836,993799995.0
2006-02-22 11:30:00,118.83,118.83,118.756,118.765,858699996.0
2006-02-22 11:35:00,118.762,118.766,118.708,118.739,887100002.0
2006-02-22 11:40:00,118.735,118.75,118.731,118.737,998300016.0
2006-02-22 11:45:00,118.745,118.788,118.735,118.757,1089000010.0
2006-02-22 11:50:00,118.757,118.812,118.756,118.797,1410499996.0
2006-02-22 11:55:00,118.79,118.79,118.758,118.759,1479900000.0
2006-02-22 12:00:00,118.759,118.767,118.735,118.757,1153599995.0
2006-02-22 12:05:00,118.762,118.772,118.73,118.731,1162000000.0
2006-02-22 12:10:00,118.73,118.751,118.719,118.726,1036699989.0
2006-02-22 12:15:00,118.732,118.748,118.718,118.745,1416199994.0
2006-02-22 12:20:00,118.739,118.786,118.73,118.782,884499994.0
2006-02-22 12:25:00,118.783,118.861,118.783,118.843,1389799992.0
2006-02-22 12:30:00,118.844,118.886,118.844,118.849,1006000002.0
2006-02-22 12:35:00,118.839,118.839,118.761,118.765,981099999.0
2006-02-22 12:40:00,118.768,118.818,118.763,118.793,1431399996.0
2006-02-22 12:45:00,118.802,118.802,118.743,118.75,1791500011.0
2006-02-22 12:50:00,118.747,118.821,118.746,118.806,776800011.0
2006-02-22 12:55:00,118.82,118.833,118.8,118.807,1236300006.0
2006-02-22 13:00:00,118.802,118.81,118.767,118.77,854299996.0
2006-02-22 13:05:00,118.768,118.783,118.757,118.774,1307400000.0
2006-02-22 13:10:00,118.774,118.774,118.741,118.755,1103699999.0
2006-02-22 13:15:00,118.762,118.802,118.762,118.797,830000004.0
2006-02-22 13:20:00,118.797,118.797,118.738,118.74,843100004.0
2006-02-22 13:25:00,118.743,118.763,118.737,118.757,991999993.0
2006-02-22 13:30:00,118.755,118.761,118.738,118.738,1339899991.0
2006-02-22 13:35:00,118.733,118.774,118.729,118.757,1092599994.0
2006-02-22 13:40:00,118.753,118.763,118.74,118.747,1261100002.0
2006-02-22 13:45:00,118.74,118.758,118.733,118.748,1310400010.0
2006-02-22 13:50:00,118.753,118.771,118.746,118.766,1521800007.0
2006-02-22 13:55:00,118.767,118.78,118.755,118.755,1191599999.0
2006-02-22 14:00:00,118.764,118.775,118.748,118.763,1424500008.0
2006-02-22 14:05:00,118.762,118.814,118.757,118.812,957399991.0
2006-02-22 14:10:00,118.822,118.827,118.78,118.78,862200005.0
2006-02-22 14:15:00,118.786,118.793,118.757,118.757,1252200014.0
2006-02-22 14:20:00,118.747,118.755,118.734,118.737,1162200001.0
2006-02-22 14:25:00,118.737,118.74,118.718,118.725,687700004.0
2006-02-22 14:30:00,118.72,118.745,118.715,118.743,1112200005.0
2006-02-22 14:35:00,118.737,118.737,118.689,118.689,889700001.0
2006-02-22 14:40:00,118.688,118.707,118.685,118.701,1417599994.0
2006-02-22 14:45:00,118.7,118.711,118.693,118.707,834300000.0
2006-02-22 14:50:00,118.71,118.715,118.693,118.702,788799998.0
2006-02-22 14:55:00,118.708,118.708,118.693,118.694,971600005.0
2006-02-22 15:00:00,118.677,118.677,118.565,118.605,857100005.0
2006-02-22 15:05:00,118.607,118.638,118.584,118.638,1380700002.0
2006-02-22 15:10:00,118.645,118.663,118.616,118.648,1182300009.0
2006-02-22 15:15:00,118.652,118.671,118.629,118.629,1027400011.0
2006-02-22 15:20:00,118.632,118.662,118.624,118.662,1523600006.0
2006-02-22 15:25:00,118.657,118.664,118.633,118.652,1013599994.0
2006-02-22 15:30:00,118.678,118.691,118.504,118.519,990800005.0
2006-02-22 15:35:00,118.516,118.57,118.509,118.538,1229800016.0
2006-02-22 15:40:00,118.533,118.557,118.419,118.456,1065600001.0
2006-02-22 15:45:00,118.465,118.465,118.408,118.43,1209200002.0
2006-02-22 15:50:00,118.426,118.432,118.303,118.342,1262100023.0
2006-02-22 15:55:00,118.34,118.395,118.31,118.395,742300008.0
2006-02-22 16:00:00,118.418,118.493,118.401,118.469,993900006.0
2006-02-22 16:05:00,118.468,118.506,118.434,118.438,867599997.0
2006-02-22 16:10:00,118.433,118.474,118.408,118.465,1253900012.0
2006-02-22 16:15:00,118.467,118.475,118.437,118.456,1073600003.0
2006-02-22 16:20:00,118.47,118.535,118.413,118.53,1074400009.0
2006-02-22 16:25:00,118.523,118.573,118.515,118.558,1252599989.0
2006-02-22 16:30:00,118.56,118.57,118.52,118.552,1015899985.0
2006-02-22 16:35:00,118.551,118.573,118.537,118.569,989799992.0
2006-02-22 16:40:00,118.567,118.621,118.553,118.565,1149299999.0
2006-02-22 16:45:00,118.57,118.614,118.562,118.581,938200001.0
2006-02-22 16:50:00,118.575,118.589,118.553,118.577,1172600007.0
2006-02-22 16:55:00,118.565,118.578,118.538,118.578,736699995.0
2006-02-22 17:00:00,118.58,118.58,118.539,118.54,1041599996.0
2006-02-22 17:05:00,118.545,118.638,118.545,118.623,1053200003.0
2006-02-22 17:10:00,118.624,118.629,118.577,118.584,1208799988.0
2006-02-22 17:15:00,118.575,118.607,118.572,118.582,1123700007.0
2006-02-22 17:20:00,118.585,118.593,118.534,118.535,905599998.0
2006-02-22 17:25:00,118.539,118.542,118.476,118.488,1082400006.0
2006-02-22 17:30:00,118.483,118.563,118.475,118.563,987000001.0
2006-02-22 17:35:00,118.578,118.584,118.562,118.583,1341900021.0
2006-02-22 17:40:00,118.576,118.576,118.529,118.548,849900001.0
2006-02-22 17:45:00,118.54,118.54,118.475,118.475,1159099985.0
2006-02-22 17:50:00,118.479,118.525,118.472,118.523,1297599996.0
2006-02-22 17:55:00,118.52,118.596,118.496,118.588,913100010.0
2006-02-22 18:00:00,118.578,118.586,118.49,118.49,6538699991.0
2006-02-22 18:05:00,118.5,118.54,118.49,118.51,10556499990.0
2006-02-22 18:10:00,118.52,118.538,118.48,118.48,9416999971.0
2006-02-22 18:15:00,118.49,118.537,118.43,118.43,8854299980.0
2006-02-22 18:20:00,118.42,118.43,118.4,118.43,9760000010.0
2006-02-22 18:25:00,118.559,118.563,118.45,118.5,7984999993.0
2006-02-22 18:30:00,118.542,118.553,118.47,118.51,10240700002.0
2006-02-22 18:35:00,118.52,118.555,118.515,118.53,7623300020.0
2006-02-22 18:40:00,118.531,118.546,118.442,118.454,6214299991.0
2006-02-22 18:45:00,118.457,118.509,118.443,118.509,5815099992.0
2006-02-22 18:50:00,118.5,118.542,118.491,118.505,8588600007.0
2006-02-22 18:55:00,118.508,118.532,118.506,118.508,6313600031.0
2006-02-22 19:00:00,118.5,118.503,118.482,118.495,4903199993.0
2006-02-22 19:05:00,118.492,118.542,118.483,118.513,6143899993.0
2006-02-22 19:10:00,118.509,118.509,118.458,118.478,3911899990.0
2006-02-22 19:15:00,118.477,118.487,118.431,118.432,6204699995.0
2006-02-22 19:20:00,118.428,118.59,118.405,118.415,5022299965.0
2006-02-22 19:25:00,118.415,118.61,118.415,118.5,6651700025.0
2006-02-22 19:30:00,118.495,118.512,118.476,118.512,5901900006.0
2006-02-22 19:35:00,118.517,118.531,118.443,118.447,3626500004.0
2006-02-22 19:40:00,118.446,118.501,118.437,118.501,4934399994.0
2006-02-22 19:45:00,118.507,118.528,118.494,118.503,5326099999.0
2006-02-22 19:50:00,118.51,118.551,118.5,118.502,5312800028.0
2006-02-22 19:55:00,118.498,118.536,118.498,118.517,4311600013.0
2006-02-22 20:00:00,118.519,118.545,118.517,118.525,3622500008.0
2006-02-22 20:05:00,118.518,118.532,118.496,118.51,5390799999.0
2006-02-22 20:10:00,118.515,118.61,118.51,118.545,5535400001.0
2006-02-22 20:15:00,118.549,118.601,118.549,118.578,3858400024.0
2006-02-22 20:20:00,118.568,118.605,118.564,118.594,5470800000.0
2006-02-22 20:25:00,118.605,118.63,118.599,118.63,6704700026.0
2006-02-22 20:30:00,118.61,118.63,118.596,118.613,6788800038.0
2006-02-22 20:35:00,118.613,118.613,118.592,118.605,3632000032.0
2006-02-22 20:40:00,118.61,118.655,118.61,118.635,6114800007.0
2006-02-22 20:45:00,118.633,118.642,118.607,118.607,7030300027.0
2006-02-22 20:50:00,118.605,118.616,118.605,118.609,4418000009.0
2006-02-22 20:55:00,118.609,118.639,118.57,118.58,5162400012.0
2006-02-22 21:00:00,118.57,118.624,118.57,118.588,4644399994.0
2006-02-22 21:05:00,118.586,118.621,118.575,118.621,4208599987.0
2006-02-22 21:10:00,118.623,118.623,118.593,118.593,3363099998.0
2006-02-22 21:15:00,118.59,118.613,118.587,118.61,6077400017.0
2006-02-22 21:20:00,118.61,118.624,118.602,118.611,6638200028.0
2006-02-22 21:25:00,118.618,118.628,118.611,118.612,4039800001.0
2006-02-22 21:30:00,118.615,118.624,118.607,118.61,2754800010.0
2006-02-22 21:35:00,118.613,118.613,118.592,118.6,2144500010.0
2006-02-22 21:40:00,118.603,118.624,118.597,118.624,4420900013.0
2006-02-22 21:45:00,118.623,118.623,118.55,118.57,3737599987.0
2006-02-22 21:50:00,118.568,118.583,118.557,118.577,1800600002.0
2006-02-22 21:55:00,118.574,118.583,118.558,118.572,1639900004.0
2006-02-22 22:00:00,118.571,118.581,118.559,118.567,4014700027.0
2006-02-22 22:05:00,118.569,118.575,118.565,118.57,1122899999.0
2006-02-22 22:10:00,118.575,118.575,118.554,118.555,1789800017.0
2006-02-22 22:15:00,118.56,118.565,118.52,118.52,2162699985.0
2006-02-22 22:20:00,118.515,118.528,118.497,118.5,1105700002.0
2006-02-22 22:25:00,118.5,118.5,118.464,118.464,1851200010.0
2006-02-22 22:30:00,118.475,118.502,118.475,118.477,2549499985.0
2006-02-22 22:35:00,118.482,118.511,118.482,118.51,1725000000.0
2006-02-22 22:40:00,118.51,118.522,118.502,118.513,1746200010.0
2006-02-22 22:45:00,118.515,118.521,118.503,118.51,1592699994.0
2006-02-22 22:50:00,118.505,118.517,118.5,118.51,1638600009.0
2006-02-22 22:55:00,118.513,118.522,118.491,118.504,1618399994.0
2006-02-22 23:00:00,118.52,118.543,118.505,118.507,1147499997.0
2006-02-22 23:05:00,118.51,118.512,118.494,118.494,893299993.0
2006-02-22 23:10:00,118.493,118.533,118.493,118.513,955100003.0
2006-02-22 23:15:00,118.513,118.526,118.507,118.51,870399998.0
2006-02-22 23:20:00,118.509,118.509,118.46,118.462,1016899998.0
2006-02-22 23:25:00,118.463,118.467,118.43,118.43,1275800006.0
2006-02-22 23:30:00,118.436,118.467,118.436,118.463,1210200002.0
2006-02-22 23:35:00,118.466,118.469,118.445,118.455,767900006.0
2006-02-22 23:40:00,118.45,118.475,118.438,118.475,859600000.0
2006-02-22 23:45:00,118.487,118.509,118.486,118.498,1053000004.0
2006-02-22 23:50:00,118.498,118.515,118.498,118.502,1168600011.0
2006-02-22 23:55:00,118.503,118.525,118.496,118.515,894600000.0
2006-02-23 00:00:00,118.528,118.549,118.506,118.521,1276600002.0
2006-02-23 00:05:00,118.505,118.51,118.448,118.456,1601000003.0
2006-02-23 00:10:00,118.453,118.488,118.419,118.483,1149299999.0
2006-02-23 00:15:00,118.48,118.504,118.439,118.462,1547400007.0
2006-02-23 00:20:00,118.464,118.504,118.43,118.435,1307900005.0
2006-02-23 00:25:00,118.435,118.447,118.427,118.447,747000009.0
2006-02-23 00:30:00,118.449,118.454,118.436,118.451,1144700003.0
2006-02-23 00:35:00,118.455,118.468,118.445,118.458,914199997.0
2006-02-23 00:40:00,118.457,118.457,118.435,118.438,1312699996.0
2006-02-23 00:45:00,118.447,118.448,118.426,118.438,894799991.0
2006-02-23 00:50:00,118.438,118.443,118.423,118.438,712500004.0
2006-02-23 00:55:00,118.44,118.445,118.435,118.445,705600001.0
2006-02-23 01:00:00,118.435,118.437,118.416,118.428,857599997.0
2006-02-23 01:05:00,118.417,118.417,118.382,118.388,1045899997.0
2006-02-23 01:10:00,118.393,118.405,118.385,118.405,976899999.0
2006-02-23 01:15:00,118.417,118.423,118.4,118.41,1194099989.0
2006-02-23 01:20:00,118.41,118.41,118.389,118.4,1095000008.0
2006-02-23 01:25:00,118.4,118.405,118.377,118.385,1218300020.0
2006-02-23 01:30:00,118.366,118.366,118.267,118.316,1080600004.0
2006-02-23 01:35:00,118.321,118.332,118.305,118.318,1217700004.0
2006-02-23 01:40:00,118.325,118.342,118.32,118.342,983399998.0
2006-02-23 01:45:00,118.344,118.345,118.332,118.341,1092499991.0
2006-02-23 01:50:00,118.324,118.377,118.295,118.353,885399999.0
2006-02-23 01:55:00,118.36,118.378,118.352,118.36,1207700004.0
2006-02-23 02:00:00,118.365,118.416,118.365,118.4,1131100010.0
2006-02-23 02:05:00,118.403,118.443,118.367,118.429,1083400002.0
2006-02-23 02:10:00,118.42,118.439,118.407,118.417,1281799989.0
2006-02-23 02:15:00,118.422,118.441,118.416,118.429,1082699990.0
2006-02-23 02:20:00,118.424,118.466,118.418,118.46,933399994.0
2006-02-23 02:25:00,118.466,118.473,118.428,118.431,744100001.0
2006-02-23 02:30:00,118.439,118.445,118.425,118.443,1120900004.0
2006-02-23 02:35:00,118.446,118.453,118.41,118.425,1028200002.0
2006-02-23 02:40:00,118.43,118.448,118.419,118.425,1200299999.0
2006-02-23 02:45:00,118.42,118.432,118.415,118.423,1153500011.0
2006-02-23 02:50:00,118.415,118.415,118.381,118.39,1274200007.0
2006-02-23 02:55:00,118.391,118.416,118.384,118.4,1092499988.0
2006-02-23 03:00:00,118.393,118.395,118.376,118.395,1417900006.0
2006-02-23 03:05:00,118.391,118.391,118.372,118.384,1071499991.0
2006-02-23 03:10:00,118.387,118.39,118.293,118.303,1147899996.0
2006-02-23 03:15:00,118.308,118.321,118.244,118.264,955699998.0
2006-02-23 03:20:00,118.278,118.318,118.27,118.293,1162499998.0
2006-02-23 03:25:00,118.29,118.338,118.261,118.332,1111199999.0
2006-02-23 03:30:00,118.327,118.338,118.301,118.31,1015099998.0
2006-02-23 03:35:00,118.305,118.322,118.283,118.297,971700010.0
2006-02-23 03:40:00,118.298,118.334,118.286,118.297,1021200000.0
2006-02-23 03:45:00,118.297,118.367,118.291,118.31,1042900011.0
2006-02-23 03:50:00,118.317,118.335,118.314,118.32,1208200009.0
2006-02-23 03:55:00,118.313,118.32,118.298,118.305,1082800000.0
2006-02-23 04:00:00,118.301,118.315,118.292,118.305,806400005.0
2006-02-23 04:05:00,118.308,118.343,118.308,118.336,1243100000.0
2006-02-23 04:10:00,118.338,118.354,118.326,118.354,1088800001.0
2006-02-23 04:15:00,118.35,118.351,118.317,118.324,1077399996.0
2006-02-23 04:20:00,118.317,118.336,118.317,118.327,771099995.0
2006-02-23 04:25:00,118.318,118.332,118.313,118.325,1101199995.0
2006-02-23 04:30:00,118.32,118.326,118.307,118.315,1183799991.0
2006-02-23 04:35:00,118.313,118.318,118.301,118.318,910100000.0
2006-02-23 04:40:00,118.325,118.328,118.308,118.311,714299996.0
2006-02-23 04:45:00,118.315,118.317,118.3,118.31,1027799998.0
2006-02-23 04:50:00,118.309,118.335,118.308,118.335,761300000.0
2006-02-23 04:55:00,118.332,118.335,118.315,118.323,843999987.0
2006-02-23 05:00:00,118.323,118.341,118.314,118.33,958800000.0
2006-02-23 05:05:00,118.333,118.343,118.322,118.343,1095800005.0
2006-02-23 05:10:00,118.345,118.345,118.326,118.327,836899997.0
2006-02-23 05:15:00,118.32,118.328,118.277,118.277,1326399996.0
2006-02-23 05:20:00,118.289,118.302,118.272,118.275,1558800006.0
2006-02-23 05:25:00,118.267,118.269,118.169,118.169,1090100004.0
2006-02-23 05:30:00,118.155,118.199,118.149,118.19,1394800000.0
2006-02-23 05:35:00,118.199,118.21,118.122,118.122,1494700011.0
2006-02-23 05:40:00,118.129,118.149,118.109,118.138,1066800004.0
2006-02-23 05:45:00,118.148,118.186,118.147,118.185,780700010.0
2006-02-23 05:50:00,118.193,118.201,118.172,118.177,1259999996.0
2006-02-23 05:55:00,118.177,118.192,118.155,118.167,1156799999.0
2006-02-23 06:00:00,118.155,118.163,118.132,118.138,733500001.0
2006-02-23 06:05:00,118.148,118.184,118.148,118.149,899999994.0
2006-02-23 06:10:00,118.145,118.146,118.095,118.103,1247999995.0
2006-02-23 06:15:00,118.102,118.119,118.05,118.076,1219999993.0
2006-02-23 06:20:00,118.067,118.074,117.977,118.032,1184699996.0
2006-02-23 06:25:00,118.033,118.043,118.002,118.002,1255399999.0
2006-02-23 06:30:00,117.977,117.977,117.733,117.733,943100004.0
2006-02-23 06:35:00,117.734,117.823,117.724,117.79,1016500000.0
2006-02-23 06:40:00,117.798,117.798,117.691,117.706,1260100000.0
2006-02-23 06:45:00,117.708,117.73,117.645,117.712,717700008.0
2006-02-23 06:50:00,117.72,117.78,117.709,117.77,1181299992.0
2006-02-23 06:55:00,117.76,117.791,117.708,117.709,1054499985.0
2006-02-23 07:00:00,117.695,117.706,117.644,117.667,1332400010.0
2006-02-23 07:05:00,117.665,117.673,117.589,117.64,1290100012.0
2006-02-23 07:10:00,117.644,117.706,117.644,117.702,735199999.0
2006-02-23 07:15:00,117.7,117.7,117.564,117.606,1036799998.0
2006-02-23 07:20:00,117.616,117.646,117.611,117.638,1265899994.0
2006-02-23 07:25:00,117.636,117.667,117.636,117.661,1189600011.0
2006-02-23 07:30:00,117.659,117.711,117.655,117.695,1009600001.0
2006-02-23 07:35:00,117.682,117.737,117.678,117.732,1132199995.0
2006-02-23 07:40:00,117.742,117.756,117.717,117.726,1163800011.0
2006-02-23 07:45:00,117.725,117.74,117.633,117.645,798900006.0
2006-02-23 07:50:00,117.646,117.649,117.563,117.576,1029599996.0
2006-02-23 07:55:00,117.573,117.622,117.567,117.618,1113000000.0
2006-02-23 08:00:00,117.632,117.638,117.554,117.56,1076399999.0
2006-02-23 08:05:00,117.56,117.561,117.457,117.467,979500001.0
2006-02-23 08:10:00,117.443,117.443,117.336,117.4,1086700006.0
2006-02-23 08:15:00,117.41,117.447,117.41,117.441,1087399993.0
2006-02-23 08:20:00,117.435,117.438,117.398,117.428,946000002.0
2006-02-23 08:25:00,117.432,117.454,117.416,117.454,1031200004.0
2006-02-23 08:30:00,117.463,117.498,117.463,117.49,1528999998.0
2006-02-23 08:35:00,117.493,117.493,117.401,117.414,1035400004.0
2006-02-23 08:40:00,117.428,117.442,117.4,117.4,1201499999.0
2006-02-23 08:45:00,117.394,117.503,117.366,117.501,1114300000.0
2006-02-23 08:50:00,117.505,117.553,117.493,117.525,1141300008.0
2006-02-23 08:55:00,117.512,117.519,117.479,117.487,1099599996.0
2006-02-23 09:00:00,117.493,117.55,117.486,117.522,1014300005.0
2006-02-23 09:05:00,117.528,117.531,117.477,117.48,1025600004.0
2006-02-23 09:10:00,117.468,117.524,117.466,117.512,1219100005.0
2006-02-23 09:15:00,117.518,117.518,117.473,117.497,787000015.0
2006-02-23 09:20:00,117.513,117.533,117.503,117.52,1285900016.0
2006-02-23 09:25:00,117.52,117.534,117.505,117.526,882199990.0
2006-02-23 09:30:00,117.539,117.604,117.536,117.604,1166099996.0
2006-02-23 09:35:00,117.613,117.638,117.594,117.606,1274100007.0
2006-02-23 09:40:00,117.612,117.612,117.559,117.561,1284799994.0
2006-02-23 09:45:00,117.56,117.611,117.557,117.595,1105799992.0
2006-02-23 09:50:00,117.593,117.617,117.567,117.616,1039799992.0
2006-02-23 09:55:00,117.62,117.639,117.606,117.637,919400005.0
2006-02-23 10:00:00,117.638,117.642,117.573,117.582,828800008.0
2006-02-23 10:05:00,117.58,117.58,117.475,117.482,1168000015.0
2006-02-23 10:10:00,117.485,117.523,117.48,117.523,1001599998.0
2006-02-23 10:15:00,117.523,117.574,117.513,117.561,1424200000.0
2006-02-23 10:20:00,117.564,117.564,117.474,117.49,998599997.0
2006-02-23 10:25:00,117.494,117.559,117.494,117.524,1205500000.0
2006-02-23 10:30:00,117.523,117.528,117.464,117.464,974399999.0
2006-02-23 10:35:00,117.442,117.442,117.25,117.262,1195700001.0
2006-02-23 10:40:00,117.27,117.319,117.248,117.305,1424899997.0
2006-02-23 10:45:00,117.304,117.376,117.302,117.375,1350299984.0
2006-02-23 10:50:00,117.373,117.444,117.366,117.402,1120099999.0
2006-02-23 10:55:00,117.396,117.398,117.337,117.341,1295399997.0
2006-02-23 11:00:00,117.336,117.347,117.306,117.33,1345000004.0
2006-02-23 11:05:00,117.324,117.331,117.206,117.219,1102300004.0
2006-02-23 11:10:00,117.206,117.206,117.108,117.137,1168700002.0
2006-02-23 11:15:00,117.12,117.199,117.097,117.183,980499993.0
2006-02-23 11:20:00,117.183,117.201,117.117,117.174,1040099999.0
2006-02-23 11:25:00,117.168,117.244,117.165,117.241,832000002.0
2006-02-23 11:30:00,117.244,117.244,117.131,117.131,893500001.0
2006-02-23 11:35:00,117.135,117.184,117.119,117.146,741600002.0
2006-02-23 11:40:00,117.144,117.199,117.137,117.199,1004200012.0
2006-02-23 11:45:00,117.22,117.222,117.122,117.125,1016500006.0
2006-02-23 11:50:00,117.129,117.175,117.122,117.168,1700699999.0
2006-02-23 11:55:00,117.179,117.221,117.176,117.205,1332599995.0
2006-02-23 12:00:00,117.201,117.241,117.198,117.2,1296799989.0
2006-02-23 12:05:00,117.204,117.244,117.203,117.223,1215599999.0
2006-02-23 12:10:00,117.226,117.255,117.218,117.24,1241200004.0
2006-02-23 12:15:00,117.242,117.242,117.143,117.16,1298800000.0
2006-02-23 12:20:00,117.164,117.182,117.12,117.136,1332200008.0
2006-02-23 12:25:00,117.133,117.204,117.133,117.183,789300003.0
2006-02-23 12:30:00,117.178,117.204,117.173,117.173,1046200002.0
2006-02-23 12:35:00,117.176,117.189,117.158,117.158,1052600006.0
2006-02-23 12:40:00,117.158,117.165,117.092,117.092,1198400006.0
2006-02-23 12:45:00,117.1,117.1,117.073,117.074,1287200002.0
2006-02-23 12:50:00,117.058,117.061,116.913,116.98,1199199991.0
2006-02-23 12:55:00,117.001,117.019,116.933,116.937,1055900004.0
2006-02-23 13:00:00,116.939,116.951,116.913,116.913,805799998.0
2006-02-23 13:05:00,116.928,117.035,116.928,117.029,1086900000.0
2006-02-23 13:10:00,117.045,117.121,117.045,117.103,1193900007.0
2006-02-23 13:15:00,117.102,117.109,117.059,117.062,937499992.0
2006-02-23 13:20:00,117.07,117.076,117.057,117.063,1290199999.0
2006-02-23 13:25:00,117.063,117.076,117.055,117.065,942900001.0
2006-02-23 13:30:00,117.067,117.074,117.042,117.073,1626199984.0
2006-02-23 13:35:00,117.07,117.07,117.006,117.006,1306699993.0
2006-02-23 13:40:00,116.998,117.005,116.935,116.95,1227100003.0
2006-02-23 13:45:00,116.958,117.021,116.958,117.013,1276000009.0
2006-02-23 13:50:00,117.015,117.07,117.007,117.067,1384600002.0
2006-02-23 13:55:00,117.063,117.07,117.041,117.052,1226700006.0
2006-02-23 14:00:00,117.06,117.069,117.043,117.058,1137500003.0
2006-02-23 14:05:00,117.061,117.069,117.043,117.056,961399991.0
2006-02-23 14:10:00,117.07,117.111,117.07,117.106,794100012.0
2006-02-23 14:15:00,117.112,117.112,117.074,117.097,1189900007.0
2006-02-23 14:20:00,117.086,117.103,117.074,117.074,1068499989.0
2006-02-23 14:25:00,117.075,117.089,117.06,117.087,1071500001.0
2006-02-23 14:30:00,117.079,117.089,117.045,117.089,1217299993.0
2006-02-23 14:35:00,117.093,117.109,117.063,117.063,932800008.0
2006-02-23 14:40:00,117.057,117.081,117.057,117.077,972600006.0
2006-02-23 14:45:00,117.094,117.138,117.085,117.099,1022400009.0
2006-02-23 14:50:00,117.105,117.136,117.095,117.131,1139299997.0
2006-02-23 14:55:00,117.127,117.137,117.11,117.117,1244499999.0
2006-02-23 15:00:00,117.111,117.112,117.021,117.038,1032899999.0
2006-02-23 15:05:00,117.042,117.042,117.012,117.033,1120800002.0
2006-02-23 15:10:00,117.03,117.036,116.948,116.954,890900008.0
2006-02-23 15:15:00,116.95,116.953,116.84,116.84,1591399999.0
2006-02-23 15:20:00,116.839,116.9,116.836,116.867,1291500007.0
2006-02-23 15:25:00,116.849,116.869,116.814,116.861,756199992.0
2006-02-23 15:30:00,116.883,117.006,116.87,117.006,1366800010.0
2006-02-23 15:35:00,117.013,117.015,116.946,116.998,1247000003.0
2006-02-23 15:40:00,116.993,116.999,116.883,116.89,1304200007.0
2006-02-23 15:45:00,116.898,116.923,116.865,116.907,1295700012.0
2006-02-23 15:50:00,116.91,116.95,116.899,116.925,647699998.0
2006-02-23 15:55:00,116.924,116.937,116.894,116.9,984200011.0
2006-02-23 16:00:00,116.904,116.904,116.866,116.887,997799997.0
2006-02-23 16:05:00,116.89,116.915,116.861,116.903,877100004.0
2006-02-23 16:10:00,116.918,116.922,116.769,116.781,1153400007.0
2006-02-23 16:15:00,116.803,116.966,116.803,116.951,1242099992.0
2006-02-23 16:20:00,116.957,117.04,116.956,117.037,1015999990.0
2006-02-23 16:25:00,117.022,117.022,116.986,117.003,1111299994.0
2006-02-23 16:30:00,117.013,117.135,117.001,117.084,1070500003.0
2006-02-23 16:35:00,117.086,117.091,117.024,117.024,1288899997.0
2006-02-23 16:40:00,117.032,117.101,117.032,117.101,993600005.0
2006-02-23 16:45:00,117.12,117.23,117.108,117.216,1110600002.0
2006-02-23 16:50:00,117.206,117.273,117.137,117.273,1139299998.0
2006-02-23 16:55:00,117.278,117.349,117.258,117.269,1167300004.0
2006-02-23 17:00:00,117.263,117.326,117.251,117.278,1034900001.0
2006-02-23 17:05:00,117.276,117.363,117.276,117.361,1179800003.0
2006-02-23 17:10:00,117.366,117.366,117.26,117.299,1190799999.0
2006-02-23 17:15:00,117.305,117.339,117.281,117.311,1057699989.0
2006-02-23 17:20:00,117.314,117.361,117.311,117.334,1338700007.0
2006-02-23 17:25:00,117.326,117.349,117.31,117.31,1148800004.0
2006-02-23 17:30:00,117.305,117.34,117.275,117.32,918200004.0
2006-02-23 17:35:00,117.33,117.331,117.272,117.311,1155299999.0
2006-02-23 17:40:00,117.31,117.385,117.31,117.31,1098100006.0
2006-02-23 17:45:00,117.301,117.307,117.175,117.175,1210600011.0
2006-02-23 17:50:00,117.18,117.214,117.177,117.178,1247500009.0
2006-02-23 17:55:00,117.161,117.165,117.097,117.111,1119300011.0
2006-02-23 18:00:00,117.11,117.143,116.96,116.96,5223899981.0
2006-02-23 18:05:00,116.97,116.98,116.93,116.95,8245999950.0
2006-02-23 18:10:00,116.96,117.016,116.84,116.9,9043700011.0
2006-02-23 18:15:00,116.91,117.013,116.85,116.91,9818300064.0
2006-02-23 18:20:00,116.92,116.96,116.91,116.93,10724000070.0
2006-02-23 18:25:00,116.92,117.06,116.84,116.87,9445800019.0
2006-02-23 18:30:00,116.988,117.005,116.86,116.87,8190200033.0
2006-02-23 18:35:00,116.88,116.979,116.86,116.972,6789300013.0
2006-02-23 18:40:00,116.975,117.038,116.975,117.013,6587900002.0
2006-02-23 18:45:00,117.011,117.036,116.995,117.028,6203400002.0
2006-02-23 18:50:00,117.029,117.043,116.993,117.002,8489899993.0
2006-02-23 18:55:00,117.0,117.009,116.984,116.995,6713900035.0
2006-02-23 19:00:00,116.991,116.992,116.961,116.961,4602699993.0
2006-02-23 19:05:00,116.959,117.04,116.93,116.945,4882699966.0
2006-02-23 19:10:00,116.947,116.958,116.853,116.892,4262000007.0
2006-02-23 19:15:00,116.898,116.925,116.854,116.902,6043999999.0
2006-02-23 19:20:00,116.903,117.03,116.896,116.93,5237100036.0
2006-02-23 19:25:00,116.923,117.08,116.83,116.878,6254600040.0
2006-02-23 19:30:00,116.868,116.902,116.841,116.877,6329800009.0
2006-02-23 19:35:00,116.88,116.908,116.869,116.895,4008699989.0
2006-02-23 19:40:00,116.899,116.925,116.885,116.917,4700400021.0
2006-02-23 19:45:00,116.917,116.963,116.917,116.955,4572799984.0
2006-02-23 19:50:00,116.955,116.961,116.927,116.945,5366600005.0
2006-02-23 19:55:00,116.947,117.103,116.947,117.103,4084599998.0
2006-02-23 20:00:00,117.1,117.1,117.06,117.062,3091400003.0
2006-02-23 20:05:00,117.053,117.057,117.021,117.039,5526199997.0
2006-02-23 20:10:00,117.04,117.04,116.957,116.969,5419099992.0
2006-02-23 20:15:00,116.977,117.028,116.972,117.005,4915699991.0
2006-02-23 20:20:00,117.0,117.041,117.0,117.02,5065500014.0
2006-02-23 20:25:00,117.029,117.074,116.94,116.95,6083500028.0
2006-02-23 20:30:00,116.96,117.039,116.94,117.039,4192300068.0
2006-02-23 20:35:00,117.039,117.04,117.022,117.035,3434500006.0
2006-02-23 20:40:00,116.94,117.043,116.94,117.04,7128300004.0
2006-02-23 20:45:00,117.04,117.045,117.024,117.031,7632900000.0
2006-02-23 20:50:00,117.032,117.051,117.012,117.02,3810799990.0
2006-02-23 20:55:00,117.018,117.14,116.94,117.13,7857500021.0
2006-02-23 21:00:00,116.958,117.078,116.958,117.045,5532700030.0
2006-02-23 21:05:00,117.042,117.042,116.99,117.013,4292600006.0
2006-02-23 21:10:00,117.013,117.027,117.0,117.01,3503999993.0
2006-02-23 21:15:00,117.006,117.008,116.966,116.995,7075100021.0
2006-02-23 21:20:00,116.993,116.996,116.959,116.964,7525700005.0
2006-02-23 21:25:00,116.965,116.971,116.936,116.947,4730100007.0
2006-02-23 21:30:00,116.949,116.963,116.942,116.942,2667999986.0
2006-02-23 21:35:00,116.947,116.97,116.944,116.955,2274300007.0
2006-02-23 21:40:00,116.953,116.982,116.942,116.982,3976099977.0
2006-02-23 21:45:00,116.987,117.039,116.987,117.039,3220300000.0
2006-02-23 21:50:00,117.038,117.102,117.036,117.094,2031199989.0
2006-02-23 21:55:00,117.095,117.139,117.095,117.137,1784399998.0
2006-02-23 22:00:00,117.14,117.15,117.095,117.1,3660999993.0
2006-02-23 22:05:00,117.103,117.105,117.055,117.078,1283900003.0
2006-02-23 22:10:00,117.082,117.109,117.071,117.1,1742100010.0
2006-02-23 22:15:00,117.104,117.134,117.1,117.125,2429800014.0
2006-02-23 22:20:00,117.123,117.123,117.104,117.108,846400008.0
2006-02-23 22:25:00,117.113,117.157,117.099,117.15,1914899985.0
2006-02-23 22:30:00,117.164,117.185,117.154,117.166,2465499999.0
2006-02-23 22:35:00,117.17,117.185,117.17,117.178,1809999999.0
2006-02-23 22:40:00,117.184,117.195,117.176,117.18,1808100011.0
2006-02-23 22:45:00,117.182,117.202,117.169,117.193,1813199991.0
2006-02-23 22:50:00,117.19,117.21,117.186,117.205,2019799992.0
2006-02-23 22:55:00,117.205,117.214,117.124,117.127,1660300005.0
2006-02-23 23:00:00,117.124,117.155,117.124,117.127,1318600009.0
2006-02-23 23:05:00,117.132,117.135,117.109,117.113,1237399998.0
2006-02-23 23:10:00,117.118,117.12,117.105,117.11,1092200011.0
2006-02-23 23:15:00,117.113,117.123,117.097,117.1,1158300000.0
2006-02-23 23:20:00,117.101,117.133,117.101,117.117,1054900001.0
2006-02-23 23:25:00,117.125,117.139,117.119,117.134,934600005.0
2006-02-23 23:30:00,117.135,117.135,117.118,117.13,763199996.0
2006-02-23 23:35:00,117.128,117.13,117.104,117.111,839500006.0
2006-02-23 23:40:00,117.108,117.121,117.101,117.106,1001199990.0
2006-02-23 23:45:00,117.109,117.109,117.061,117.061,835799999.0
2006-02-23 23:50:00,117.064,117.107,117.064,117.098,882700005.0
2006-02-23 23:55:00,117.102,117.117,117.1,117.1,973200008.0
2006-02-24 00:00:00,117.107,117.161,117.1,117.1,1518699996.0
2006-02-24 00:05:00,117.102,117.119,117.059,117.085,1320599999.0
2006-02-24 00:10:00,117.063,117.079,117.046,117.067,927500004.0
2006-02-24 00:15:00,117.087,117.089,117.044,117.051,1309100001.0
2006-02-24 00:20:00,117.059,117.071,117.038,117.051,1383400000.0
2006-02-24 00:25:00,117.055,117.085,117.029,117.04,1126399979.0
2006-02-24 00:30:00,117.041,117.047,117.033,117.045,838399996.0
2006-02-24 00:35:00,117.045,117.05,117.015,117.025,1260300004.0
2006-02-24 00:40:00,117.025,117.03,117.004,117.018,1144000000.0
2006-02-24 00:45:00,117.023,117.038,117.0,117.036,1028099996.0
2006-02-24 00:50:00,117.035,117.048,117.023,117.025,1183900002.0
2006-02-24 00:55:00,117.025,117.038,117.025,117.033,825600004.0
2006-02-24 01:00:00,117.03,117.072,117.021,117.068,1006499995.0
2006-02-24 01:05:00,117.067,117.1,117.052,117.065,631999992.0
2006-02-24 01:10:00,117.072,117.087,117.053,117.053,760100001.0
2006-02-24 01:15:00,117.056,117.077,117.037,117.077,1018400010.0
2006-02-24 01:20:00,117.072,117.09,117.057,117.09,993699998.0
2006-02-24 01:25:00,117.088,117.14,117.082,117.14,858500003.0
2006-02-24 01:30:00,117.127,117.137,117.102,117.121,1170599993.0
2006-02-24 01:35:00,117.124,117.124,117.095,117.098,1069000005.0
2006-02-24 01:40:00,117.103,117.11,117.09,117.09,1161099999.0
2006-02-24 01:45:00,117.094,117.103,117.076,117.103,1212200014.0
2006-02-24 01:50:00,117.099,117.108,117.074,117.074,999900002.0
2006-02-24 01:55:00,117.085,117.107,117.047,117.047,1399400013.0
2006-02-24 02:00:00,117.053,117.072,117.022,117.037,1147300004.0
2006-02-24 02:05:00,117.04,117.064,117.04,117.056,1158399999.0
2006-02-24 02:10:00,117.05,117.058,116.934,116.934,1335100000.0
2006-02-24 02:15:00,116.923,116.923,116.645,116.699,905100004.0
2006-02-24 02:20:00,116.695,116.719,116.63,116.65,1088500000.0
2006-02-24 02:25:00,116.648,116.648,116.406,116.433,879999996.0
2006-02-24 02:30:00,116.448,116.64,116.448,116.62,1190099995.0
2006-02-24 02:35:00,116.613,116.618,116.499,116.506,987299990.0
2006-02-24 02:40:00,116.511,116.623,116.486,116.62,1147500008.0
2006-02-24 02:45:00,116.611,116.611,116.559,116.594,1313300010.0
2006-02-24 02:50:00,116.584,116.62,116.569,116.606,1056099990.0
2006-02-24 02:55:00,116.619,116.697,116.597,116.675,1189900000.0
2006-02-24 03:00:00,116.675,116.718,116.62,116.64,1162600011.0
2006-02-24 03:05:00,116.641,116.641,116.546,116.592,908900003.0
2006-02-24 03:10:00,116.607,116.627,116.561,116.561,1436900010.0
2006-02-24 03:15:00,116.572,116.573,116.487,116.51,1409299999.0
2006-02-24 03:20:00,116.52,116.563,116.516,116.56,1188400015.0
2006-02-24 03:25:00,116.562,116.621,116.562,116.6,1581300010.0
2006-02-24 03:30:00,116.595,116.632,116.576,116.58,1269499996.0
2006-02-24 03:35:00,116.573,116.608,116.547,116.555,1134900009.0
2006-02-24 03:40:00,116.55,116.556,116.52,116.542,1066799988.0
2006-02-24 03:45:00,116.543,116.577,116.501,116.515,919799995.0
2006-02-24 03:50:00,116.53,116.539,116.498,116.515,953299990.0
2006-02-24 03:55:00,116.512,116.512,116.484,116.484,679500000.0
2006-02-24 04:00:00,116.487,116.594,116.484,116.546,1140200003.0
2006-02-24 04:05:00,116.545,116.595,116.537,116.558,1293400003.0
2006-02-24 04:10:00,116.579,116.619,116.567,116.574,1132599993.0
2006-02-24 04:15:00,116.572,116.607,116.544,116.605,1021499987.0
2006-02-24 04:20:00,116.597,116.624,116.584,116.617,795999992.0
2006-02-24 04:25:00,116.608,116.685,116.6,116.685,1056100002.0
2006-02-24 04:30:00,116.677,116.683,116.621,116.649,1583199998.0
2006-02-24 04:35:00,116.654,116.654,116.593,116.593,1072600000.0
2006-02-24 04:40:00,116.594,116.601,116.532,116.532,938699999.0
2006-02-24 04:45:00,116.537,116.58,116.527,116.571,1228499987.0
2006-02-24 04:50:00,116.565,116.572,116.543,116.555,666900000.0
2006-02-24 04:55:00,116.559,116.588,116.545,116.588,1070500013.0
2006-02-24 05:00:00,116.592,116.594,116.57,116.59,1110300013.0
2006-02-24 05:05:00,116.592,116.601,116.572,116.595,1063400009.0
2006-02-24 05:10:00,116.593,116.619,116.592,116.617,893399999.0
2006-02-24 05:15:00,116.603,116.641,116.599,116.633,1095800002.0
2006-02-24 05:20:00,116.642,116.701,116.634,116.662,1421199997.0
2006-02-24 05:25:00,116.657,116.709,116.625,116.7,1027399998.0
2006-02-24 05:30:00,116.7,116.7,116.663,116.699,1533400001.0
2006-02-24 05:35:00,116.703,116.707,116.684,116.693,882100004.0
2006-02-24 05:40:00,116.692,116.693,116.668,116.67,1432300001.0
2006-02-24 05:45:00,116.675,116.707,116.665,116.699,1147399995.0
2006-02-24 05:50:00,116.703,116.703,116.664,116.685,948099992.0
2006-02-24 05:55:00,116.685,116.685,116.662,116.675,1408300005.0
2006-02-24 06:00:00,116.67,116.677,116.64,116.653,1091199991.0
2006-02-24 06:05:00,116.656,116.673,116.65,116.665,1286399999.0
2006-02-24 06:10:00,116.665,116.682,116.66,116.678,1165200001.0
2006-02-24 06:15:00,116.681,116.693,116.679,116.683,968500006.0
2006-02-24 06:20:00,116.676,116.703,116.673,116.693,1249099998.0
2006-02-24 06:25:00,116.695,116.713,116.687,116.691,1216900006.0
2006-02-24 06:30:00,116.688,116.698,116.67,116.682,944299995.0
2006-02-24 06:35:00,116.683,116.692,116.659,116.67,1112400003.0
2006-02-24 06:40:00,116.675,116.686,116.658,116.681,1004499998.0
2006-02-24 06:45:00,116.673,116.71,116.667,116.7,910099998.0
2006-02-24 06:50:00,116.701,116.701,116.669,116.683,1410100005.0
2006-02-24 06:55:00,116.68,116.685,116.671,116.682,972200002.0
2006-02-24 07:00:00,116.674,116.679,116.574,116.593,1084000008.0
2006-02-24 07:05:00,116.587,116.61,116.575,116.59,1309600009.0
2006-02-24 07:10:00,116.59,116.614,116.589,116.602,885400004.0
2006-02-24 07:15:00,116.605,116.605,116.564,116.567,824400002.0
2006-02-24 07:20:00,116.563,116.583,116.548,116.571,1125299996.0
2006-02-24 07:25:00,116.568,116.589,116.559,116.572,1330800001.0
2006-02-24 07:30:00,116.57,116.582,116.563,116.574,1289299990.0
2006-02-24 07:35:00,116.564,116.572,116.508,116.531,950699990.0
2006-02-24 07:40:00,116.532,116.588,116.521,116.588,894200007.0
2006-02-24 07:45:00,116.588,116.62,116.566,116.582,1098899994.0
2006-02-24 07:50:00,116.578,116.595,116.565,116.588,1140500004.0
2006-02-24 07:55:00,116.593,116.618,116.579,116.607,1002400009.0
2006-02-24 08:00:00,116.604,116.651,116.604,116.637,923600004.0
2006-02-24 08:05:00,116.656,116.72,116.64,116.647,1153899996.0
2006-02-24 08:10:00,116.651,116.672,116.63,116.642,1317799994.0
2006-02-24 08:15:00,116.636,116.636,116.625,116.635,1227999998.0
2006-02-24 08:20:00,116.63,116.633,116.612,116.629,843899998.0
2006-02-24 08:25:00,116.638,116.659,116.629,116.637,946399994.0
2006-02-24 08:30:00,116.632,116.653,116.621,116.647,1089699996.0
2006-02-24 08:35:00,116.648,116.66,116.63,116.657,935399999.0
2006-02-24 08:40:00,116.663,116.666,116.632,116.632,1473300006.0
2006-02-24 08:45:00,116.626,116.655,116.618,116.647,994500008.0
2006-02-24 08:50:00,116.646,116.665,116.637,116.644,1173799996.0
2006-02-24 08:55:00,116.638,116.651,116.623,116.64,787799997.0
2006-02-24 09:00:00,116.648,116.655,116.619,116.638,859000009.0
2006-02-24 09:05:00,116.648,116.655,116.636,116.647,1162799992.0
2006-02-24 09:10:00,116.638,116.651,116.61,116.624,1318900006.0
2006-02-24 09:15:00,116.623,116.623,116.576,116.59,1388100018.0
2006-02-24 09:20:00,116.598,116.615,116.563,116.563,1075799991.0
2006-02-24 09:25:00,116.559,116.573,116.535,116.54,1060999995.0
2006-02-24 09:30:00,116.54,116.549,116.53,116.547,874399998.0
2006-02-24 09:35:00,116.545,116.594,116.534,116.567,1327700010.0
2006-02-24 09:40:00,116.578,116.58,116.549,116.566,889299999.0
2006-02-24 09:45:00,116.572,116.617,116.553,116.617,934900001.0
2006-02-24 09:50:00,116.62,116.66,116.615,116.644,904999996.0
2006-02-24 09:55:00,116.642,116.642,116.581,116.604,1149499992.0
2006-02-24 10:00:00,116.615,116.648,116.609,116.635,1073299994.0
2006-02-24 10:05:00,116.643,116.715,116.633,116.684,1022399987.0
2006-02-24 10:10:00,116.685,116.844,116.68,116.82,1022200004.0
2006-02-24 10:15:00,116.821,116.904,116.821,116.853,1297399996.0
2006-02-24 10:20:00,116.859,117.039,116.847,117.039,1181299997.0
2006-02-24 10:25:00,117.05,117.086,116.981,116.981,1688099987.0
2006-02-24 10:30:00,116.973,117.002,116.952,116.96,1293200006.0
2006-02-24 10:35:00,116.982,117.045,116.968,116.975,906700001.0
2006-02-24 10:40:00,116.97,117.011,116.937,116.952,1158900003.0
2006-02-24 10:45:00,116.949,116.949,116.874,116.877,876700002.0
2006-02-24 10:50:00,116.869,116.934,116.864,116.926,1230200003.0
2006-02-24 10:55:00,116.928,116.935,116.901,116.907,1322200003.0
2006-02-24 11:00:00,116.908,116.908,116.86,116.872,1276900015.0
2006-02-24 11:05:00,116.864,116.868,116.771,116.773,1063899998.0
2006-02-24 11:10:00,116.76,116.764,116.722,116.756,1171500002.0
2006-02-24 11:15:00,116.75,116.83,116.75,116.81,1487599994.0
2006-02-24 11:20:00,116.809,116.81,116.717,116.75,919600009.0
2006-02-24 11:25:00,116.75,116.798,116.749,116.792,1008000005.0
2006-02-24 11:30:00,116.789,116.789,116.735,116.738,880400008.0
2006-02-24 11:35:00,116.739,116.767,116.682,116.682,1106199992.0
2006-02-24 11:40:00,116.655,116.655,116.572,116.601,899599995.0
2006-02-24 11:45:00,116.602,116.653,116.596,116.644,1012800003.0
2006-02-24 11:50:00,116.642,116.667,116.626,116.665,1462399997.0
2006-02-24 11:55:00,116.661,116.663,116.588,116.619,1150500006.0
2006-02-24 12:00:00,116.624,116.642,116.604,116.61,1023100006.0
2006-02-24 12:05:00,116.607,116.641,116.591,116.632,1362000002.0
2006-02-24 12:10:00,116.625,116.648,116.588,116.629,1726700009.0
2006-02-24 12:15:00,116.63,116.632,116.6,116.625,1521500006.0
2006-02-24 12:20:00,116.622,116.643,116.617,116.637,818899994.0
2006-02-24 12:25:00,116.633,116.732,116.626,116.732,1151700009.0
2006-02-24 12:30:00,116.731,116.798,116.711,116.772,775199996.0
2006-02-24 12:35:00,116.766,116.771,116.744,116.755,1164899995.0
2006-02-24 12:40:00,116.76,116.76,116.725,116.73,1132400023.0
2006-02-24 12:45:00,116.746,116.77,116.738,116.751,1493000003.0
2006-02-24 12:50:00,116.744,116.838,116.744,116.833,1424700000.0
2006-02-24 12:55:00,116.833,116.833,116.742,116.755,1099700009.0
2006-02-24 13:00:00,116.753,116.78,116.744,116.753,980499993.0
2006-02-24 13:05:00,116.751,116.763,116.699,116.705,1175400005.0
2006-02-24 13:10:00,116.703,116.728,116.692,116.72,1193000010.0
2006-02-24 13:15:00,116.72,116.727,116.654,116.654,956100013.0
2006-02-24 13:20:00,116.65,116.71,116.649,116.702,1427800001.0
2006-02-24 13:25:00,116.711,116.804,116.711,116.794,1055199997.0
2006-02-24 13:30:00,116.794,116.842,116.781,116.798,1322299995.0
2006-02-24 13:35:00,116.796,116.812,116.772,116.781,1363299988.0
2006-02-24 13:40:00,116.787,116.792,116.737,116.763,1240300001.0
2006-02-24 13:45:00,116.758,116.785,116.711,116.756,939299998.0
2006-02-24 13:50:00,116.762,116.773,116.747,116.763,1213900010.0
2006-02-24 13:55:00,116.76,116.76,116.703,116.712,1116099999.0
2006-02-24 14:00:00,116.722,116.749,116.72,116.72,1171000006.0
2006-02-24 14:05:00,116.722,116.744,116.718,116.737,960199998.0
2006-02-24 14:10:00,116.75,116.769,116.746,116.76,835600000.0
2006-02-24 14:15:00,116.762,116.888,116.76,116.875,1305999986.0
2006-02-24 14:20:00,116.882,116.912,116.832,116.835,1579900013.0
2006-02-24 14:25:00,116.839,116.869,116.815,116.867,1115899995.0
2006-02-24 14:30:00,116.86,116.879,116.846,116.866,1395400004.0
2006-02-24 14:35:00,116.861,116.922,116.861,116.919,901199995.0
2006-02-24 14:40:00,116.922,116.937,116.891,116.898,1100000011.0
2006-02-24 14:45:00,116.903,116.911,116.888,116.897,1244299997.0
2006-02-24 14:50:00,116.899,116.9,116.856,116.87,1298499994.0
2006-02-24 14:55:00,116.87,116.87,116.847,116.85,721699991.0
2006-02-24 15:00:00,116.857,116.865,116.823,116.837,1161000012.0
2006-02-24 15:05:00,116.852,116.904,116.852,116.875,836300005.0
2006-02-24 15:10:00,116.877,116.916,116.847,116.916,986099998.0
2006-02-24 15:15:00,116.915,116.977,116.908,116.97,833000001.0
2006-02-24 15:20:00,116.978,116.98,116.879,116.898,1345299994.0
2006-02-24 15:25:00,116.89,116.89,116.845,116.845,1154500001.0
2006-02-24 15:30:00,116.812,116.83,116.735,116.735,974200006.0
2006-02-24 15:35:00,116.73,116.78,116.71,116.772,1278699993.0
2006-02-24 15:40:00,116.77,116.797,116.756,116.756,1204200027.0
2006-02-24 15:45:00,116.769,116.848,116.743,116.749,979599997.0
2006-02-24 15:50:00,116.748,116.828,116.746,116.817,1464799996.0
2006-02-24 15:55:00,116.817,116.83,116.779,116.783,933700000.0
2006-02-24 16:00:00,116.78,116.791,116.762,116.784,1195400004.0
2006-02-24 16:05:00,116.785,116.79,116.747,116.77,1267200004.0
2006-02-24 16:10:00,116.779,116.793,116.767,116.785,881999999.0
2006-02-24 16:15:00,116.787,116.817,116.787,116.807,1015799996.0
2006-02-24 16:20:00,116.818,116.852,116.797,116.813,871800007.0
2006-02-24 16:25:00,116.815,116.827,116.793,116.827,1054899996.0
2006-02-24 16:30:00,116.824,116.824,116.674,116.674,936299992.0
2006-02-24 16:35:00,116.66,116.728,116.636,116.684,1316600007.0
2006-02-24 16:40:00,116.684,116.714,116.664,116.714,1103899995.0
2006-02-24 16:45:00,116.717,116.717,116.681,116.7,1351100015.0
2006-02-24 16:50:00,116.698,116.705,116.682,116.693,1240900009.0
2006-02-24 16:55:00,116.69,116.701,116.65,116.675,1187099994.0
2006-02-24 17:00:00,116.68,116.821,116.68,116.815,1259800000.0
2006-02-24 17:05:00,116.814,116.866,116.801,116.801,920500012.0
2006-02-24 17:10:00,116.805,116.813,116.724,116.742,1245100008.0
2006-02-24 17:15:00,116.736,116.832,116.73,116.807,1017700000.0
2006-02-24 17:20:00,116.819,116.87,116.796,116.83,972300004.0
2006-02-24 17:25:00,116.828,116.828,116.735,116.775,1093100002.0
2006-02-24 17:30:00,116.789,116.826,116.782,116.802,626500004.0
2006-02-24 17:35:00,116.797,116.867,116.778,116.849,1145600005.0
2006-02-24 17:40:00,116.837,116.853,116.787,116.798,1445799994.0
2006-02-24 17:45:00,116.792,116.824,116.774,116.791,1344399997.0
2006-02-24 17:50:00,116.787,116.806,116.768,116.804,1396099999.0
2006-02-24 17:55:00,116.809,116.87,116.809,116.863,812600003.0
2006-02-24 18:00:00,116.857,116.916,116.85,116.9,7618999962.0
2006-02-24 18:05:00,116.91,117.06,116.9,117.05,8735499950.0
2006-02-24 18:10:00,117.06,117.06,116.872,117.02,8681900014.0
2006-02-24 18:15:00,117.03,117.03,116.854,117.02,8283399998.0
2006-02-24 18:20:00,117.03,117.06,117.02,117.05,6162799960.0
2006-02-24 18:25:00,117.04,117.06,116.836,117.04,8597499970.0
2006-02-24 18:30:00,116.818,117.05,116.818,117.04,8331199970.0
2006-02-24 18:35:00,116.853,116.879,116.853,116.879,5405699978.0
2006-02-24 18:40:00,116.888,116.915,116.876,116.902,7021200014.0
2006-02-24 18:45:00,116.902,116.918,116.876,116.888,6444199991.0
2006-02-24 18:50:00,116.895,116.92,116.887,116.897,8791399995.0
2006-02-24 18:55:00,116.893,116.893,116.85,116.875,5720600013.0
2006-02-24 19:00:00,116.873,116.919,116.867,116.911,3895800001.0
2006-02-24 19:05:00,116.909,117.058,116.9,117.039,5293699978.0
2006-02-24 19:10:00,117.043,117.044,116.976,117.019,3962100032.0
2006-02-24 19:15:00,117.018,117.029,117.002,117.018,6291700006.0
2006-02-24 19:20:00,117.021,117.054,117.017,117.046,4743799981.0
2006-02-24 19:25:00,117.043,117.054,116.86,117.045,6700800023.0
2006-02-24 19:30:00,117.048,117.054,117.037,117.045,5612100003.0
2006-02-24 19:35:00,117.045,117.058,117.033,117.043,4031799988.0
2006-02-24 19:40:00,117.042,117.042,116.919,116.919,4501999984.0
2006-02-24 19:45:00,116.911,116.915,116.86,116.887,4801900002.0
2006-02-24 19:50:00,116.889,116.941,116.884,116.93,5307300013.0
2006-02-24 19:55:00,116.923,116.933,116.894,116.921,4284699990.0
2006-02-24 20:00:00,116.927,116.935,116.894,116.897,3660299994.0
2006-02-24 20:05:00,116.891,116.916,116.884,116.898,5399200010.0
2006-02-24 20:10:00,116.904,116.907,116.826,116.833,4488499997.0
2006-02-24 20:15:00,116.825,116.875,116.792,116.86,4734500003.0
2006-02-24 20:20:00,116.855,116.863,116.847,116.852,5445199999.0
2006-02-24 20:25:00,116.86,116.95,116.855,116.94,6669400023.0
2006-02-24 20:30:00,116.93,116.95,116.864,116.875,5366199992.0
2006-02-24 20:35:00,116.875,116.879,116.856,116.875,4073500009.0
2006-02-24 20:40:00,116.9,116.95,116.852,116.856,5588900015.0
2006-02-24 20:45:00,116.855,116.886,116.842,116.866,7556100012.0
2006-02-24 20:50:00,116.866,116.881,116.866,116.872,4114199980.0
2006-02-24 20:55:00,116.875,116.88,116.85,116.87,6269400016.0
2006-02-24 21:00:00,116.86,116.881,116.845,116.875,5143099988.0
2006-02-24 21:05:00,116.876,116.916,116.866,116.916,3809100009.0
2006-02-24 21:10:00,116.921,116.97,116.911,116.963,3852699988.0
2006-02-24 21:15:00,116.965,116.98,116.952,116.975,6298499997.0
2006-02-24 21:20:00,116.973,116.973,116.923,116.944,7036599981.0
2006-02-24 21:25:00,116.948,116.97,116.933,116.937,4959099999.0
2006-02-24 21:30:00,116.94,116.971,116.928,116.968,2631799998.0
2006-02-24 21:35:00,116.973,116.973,116.891,116.905,2093399988.0
2006-02-24 21:40:00,116.91,116.947,116.906,116.927,4124599984.0
2006-02-24 21:45:00,116.923,116.924,116.885,116.912,3686900018.0
2006-02-24 21:50:00,116.91,116.91,116.862,116.862,1792800004.0
2006-02-24 21:55:00,116.855,116.881,116.847,116.876,1905100008.0
2006-02-24 22:00:00,116.875,116.88,116.824,116.824,3709400002.0
2006-02-24 22:05:00,116.818,116.819,116.802,116.819,1045899990.0
2006-02-24 22:10:00,116.823,116.836,116.806,116.815,2012099991.0
2006-02-24 22:15:00,116.82,116.844,116.815,116.843,2123699990.0
2006-02-24 22:20:00,116.843,116.858,116.818,116.848,1255600024.0
2006-02-24 22:25:00,116.859,116.884,116.859,116.873,2190399976.0
2006-02-24 22:30:00,116.88,116.887,116.865,116.867,2772200024.0
2006-02-24 22:35:00,116.87,116.885,116.867,116.867,2029700008.0
2006-02-24 22:40:00,116.864,116.869,116.854,116.863,1647999990.0
2006-02-24 22:45:00,116.871,116.882,116.818,116.835,1435499999.0
2006-02-24 22:50:00,116.832,116.85,116.82,116.848,1772999995.0
2006-02-24 22:55:00,116.85,116.855,116.816,116.824,1547500001.0
2006-02-24 23:00:00,116.828,116.878,116.828,116.865,1062599994.0
2006-02-24 23:05:00,116.872,116.875,116.84,116.84,1154400002.0
2006-02-24 23:10:00,116.84,116.875,116.84,116.861,1242999991.0
2006-02-24 23:15:00,116.861,116.861,116.831,116.831,1183699986.0
2006-02-24 23:20:00,116.831,116.847,116.831,116.84,907200010.0
2006-02-24 23:25:00,116.843,116.843,116.827,116.83,1209899998.0
2006-02-24 23:30:00,116.833,116.837,116.825,116.833,787100005.0
2006-02-24 23:35:00,116.835,116.841,116.822,116.826,1368800013.0
2006-02-24 23:40:00,116.822,116.838,116.817,116.83,1167400003.0
2006-02-24 23:45:00,116.833,116.86,116.826,116.83,1028500004.0
2006-02-24 23:50:00,116.828,116.838,116.825,116.828,1134700002.0
2006-02-24 23:55:00,116.833,116.855,116.83,116.845,1006700000.0
2006-02-27 00:00:00,116.861,116.928,116.851,116.9,1184399998.0
2006-02-27 00:05:00,116.905,116.917,116.88,116.898,923500005.0
2006-02-27 00:10:00,116.907,116.907,116.845,116.85,1143100003.0
2006-02-27 00:15:00,116.855,116.867,116.842,116.853,1126200001.0
2006-02-27 00:20:00,116.864,116.877,116.82,116.839,1257699990.0
2006-02-27 00:25:00,116.838,116.861,116.826,116.835,901700003.0
2006-02-27 00:30:00,116.833,116.87,116.816,116.87,1166999998.0
2006-02-27 00:35:00,116.875,116.877,116.859,116.875,1268399990.0
2006-02-27 00:40:00,116.879,116.903,116.875,116.896,1270999988.0
2006-02-27 00:45:00,116.905,116.93,116.898,116.93,1054999999.0
2006-02-27 00:50:00,116.953,117.029,116.953,117.018,810900000.0
2006-02-27 00:55:00,117.017,117.035,117.014,117.018,991899994.0
2006-02-27 01:00:00,117.02,117.093,117.02,117.046,1464900008.0
2006-02-27 01:05:00,117.048,117.051,116.988,117.01,917499993.0
2006-02-27 01:10:00,117.014,117.035,117.009,117.03,1061999988.0
2006-02-27 01:15:00,117.038,117.085,117.035,117.081,1265300010.0
2006-02-27 01:20:00,117.074,117.109,117.046,117.091,893100001.0
2006-02-27 01:25:00,117.097,117.097,117.015,117.036,1051599989.0
2006-02-27 01:30:00,117.048,117.108,117.048,117.059,1094499996.0
2006-02-27 01:35:00,117.062,117.068,117.019,117.036,789100000.0
2006-02-27 01:40:00,117.043,117.057,117.013,117.033,1027599989.0
2006-02-27 01:45:00,117.036,117.056,117.029,117.051,821299994.0
2006-02-27 01:50:00,117.045,117.094,117.042,117.072,1132600001.0
2006-02-27 01:55:00,117.08,117.087,117.013,117.047,1217599992.0
2006-02-27 02:00:00,117.053,117.064,117.015,117.015,1499199989.0
2006-02-27 02:05:00,117.018,117.026,116.99,117.018,1337000006.0
2006-02-27 02:10:00,117.013,117.023,116.847,116.865,1093200010.0
2006-02-27 02:15:00,116.868,116.868,116.791,116.792,829700001.0
2006-02-27 02:20:00,116.787,116.827,116.764,116.806,1230400006.0
2006-02-27 02:25:00,116.806,116.806,116.738,116.759,928900003.0
2006-02-27 02:30:00,116.762,116.821,116.734,116.771,1343800005.0
2006-02-27 02:35:00,116.768,116.768,116.669,116.711,1180000000.0
2006-02-27 02:40:00,116.711,116.714,116.532,116.552,1135600006.0
2006-02-27 02:45:00,116.554,116.647,116.554,116.615,1324899990.0
2006-02-27 02:50:00,116.607,116.612,116.421,116.421,945800005.0
2006-02-27 02:55:00,116.423,116.436,116.221,116.283,1027100000.0
2006-02-27 03:00:00,116.269,116.269,116.173,116.258,1232500006.0
2006-02-27 03:05:00,116.258,116.319,116.246,116.299,1279400008.0
2006-02-27 03:10:00,116.298,116.368,116.274,116.29,1058999999.0
2006-02-27 03:15:00,116.297,116.298,116.226,116.261,1199299998.0
2006-02-27 03:20:00,116.258,116.298,116.241,116.275,1091299999.0
2006-02-27 03:25:00,116.276,116.31,116.252,116.31,1159000007.0
2006-02-27 03:30:00,116.302,116.308,116.255,116.272,1356600018.0
2006-02-27 03:35:00,116.258,116.303,116.248,116.295,1050100001.0
2006-02-27 03:40:00,116.294,116.319,116.28,116.281,944100008.0
2006-02-27 03:45:00,116.27,116.281,116.185,116.185,1217400002.0
2006-02-27 03:50:00,116.183,116.219,116.137,116.137,1427699995.0
2006-02-27 03:55:00,116.12,116.12,115.689,115.783,1019499995.0
2006-02-27 04:00:00,115.807,115.93,115.803,115.849,1342200004.0
2006-02-27 04:05:00,115.856,115.921,115.845,115.899,1470899996.0
2006-02-27 04:10:00,115.896,115.951,115.865,115.951,1398900008.0
2006-02-27 04:15:00,115.958,115.968,115.906,115.935,1199299978.0
2006-02-27 04:20:00,115.932,115.985,115.928,115.985,667600003.0
2006-02-27 04:25:00,115.98,116.018,115.98,116.018,1032399997.0
2006-02-27 04:30:00,116.022,116.062,116.022,116.044,1027199998.0
2006-02-27 04:35:00,116.052,116.062,115.945,115.956,872500004.0
2006-02-27 04:40:00,115.964,115.985,115.952,115.958,946000005.0
2006-02-27 04:45:00,115.966,115.979,115.926,115.971,1321500004.0
2006-02-27 04:50:00,115.972,115.993,115.972,115.993,543600004.0
2006-02-27 04:55:00,115.989,115.999,115.964,115.971,1039900005.0
2006-02-27 05:00:00,115.972,116.033,115.961,116.021,1252899996.0
2006-02-27 05:05:00,116.022,116.024,115.989,116.005,1061799997.0
2006-02-27 05:10:00,116.0,116.035,115.985,116.003,840500011.0
2006-02-27 05:15:00,116.0,116.012,115.975,115.975,1357600011.0
2006-02-27 05:20:00,115.99,116.017,115.985,116.003,1264400008.0
2006-02-27 05:25:00,115.998,116.002,115.944,115.949,1060199996.0
2006-02-27 05:30:00,115.957,115.963,115.922,115.929,1524999999.0
2006-02-27 05:35:00,115.935,115.941,115.888,115.89,1216700001.0
2006-02-27 05:40:00,115.887,115.888,115.85,115.851,1145399996.0
2006-02-27 05:45:00,115.859,115.862,115.809,115.819,1310200000.0
2006-02-27 05:50:00,115.827,115.84,115.802,115.84,1283200004.0
2006-02-27 05:55:00,115.848,115.886,115.838,115.886,1063999993.0
2006-02-27 06:00:00,115.88,115.894,115.872,115.88,1109699990.0
2006-02-27 06:05:00,115.895,115.942,115.895,115.94,1128799997.0
2006-02-27 06:10:00,115.938,115.969,115.926,115.926,1330100021.0
2006-02-27 06:15:00,115.922,115.935,115.91,115.914,666999997.0
2006-02-27 06:20:00,115.91,115.939,115.884,115.887,1380799982.0
2006-02-27 06:25:00,115.886,115.892,115.863,115.883,1282200010.0
2006-02-27 06:30:00,115.882,115.95,115.876,115.947,864000006.0
2006-02-27 06:35:00,115.953,116.036,115.943,116.028,988099998.0
2006-02-27 06:40:00,116.031,116.05,115.983,115.988,1048299999.0
2006-02-27 06:45:00,115.985,115.996,115.964,115.971,1081000011.0
2006-02-27 06:50:00,115.97,116.043,115.96,116.041,1162100004.0
2006-02-27 06:55:00,116.035,116.059,116.026,116.043,1034899991.0
2006-02-27 07:00:00,116.033,116.097,116.028,116.089,1019899998.0
2006-02-27 07:05:00,116.087,116.154,116.087,116.14,1308299996.0
2006-02-27 07:10:00,116.153,116.155,116.116,116.116,1335599992.0
2006-02-27 07:15:00,116.117,116.117,116.098,116.099,1213799998.0
2006-02-27 07:20:00,116.092,116.092,116.045,116.052,1083700014.0
2006-02-27 07:25:00,116.047,116.074,116.04,116.069,1208100009.0
2006-02-27 07:30:00,116.063,116.107,116.063,116.104,1286600008.0
2006-02-27 07:35:00,116.093,116.118,116.078,116.115,1227000003.0
2006-02-27 07:40:00,116.115,116.127,116.099,116.127,1095900004.0
2006-02-27 07:45:00,116.132,116.179,116.131,116.153,975800003.0
2006-02-27 07:50:00,116.157,116.195,116.157,116.195,1008099983.0
2006-02-27 07:55:00,116.21,116.213,116.147,116.152,1127199998.0
2006-02-27 08:00:00,116.16,116.165,116.092,116.111,987700005.0
2006-02-27 08:05:00,116.113,116.113,116.045,116.055,988299999.0
2006-02-27 08:10:00,116.062,116.136,116.062,116.128,1010800002.0
2006-02-27 08:15:00,116.126,116.149,116.098,116.145,1288499988.0
2006-02-27 08:20:00,116.142,116.157,116.137,116.141,1111100012.0
2006-02-27 08:25:00,116.141,116.18,116.12,116.18,815599996.0
2006-02-27 08:30:00,116.178,116.19,116.156,116.17,1032299995.0
2006-02-27 08:35:00,116.173,116.173,116.113,116.113,1054500001.0
2006-02-27 08:40:00,116.115,116.115,116.069,116.11,1244100002.0
2006-02-27 08:45:00,116.107,116.13,116.105,116.117,1153000001.0
2006-02-27 08:50:00,116.119,116.205,116.119,116.184,1000199998.0
2006-02-27 08:55:00,116.174,116.231,116.174,116.212,837200007.0
2006-02-27 09:00:00,116.215,116.223,116.196,116.199,1247600005.0
2006-02-27 09:05:00,116.199,116.199,116.118,116.137,1002599997.0
2006-02-27 09:10:00,116.135,116.175,116.135,116.171,1138999995.0
2006-02-27 09:15:00,116.187,116.187,116.149,116.152,1258500007.0
2006-02-27 09:20:00,116.152,116.165,116.142,116.143,873900003.0
2006-02-27 09:25:00,116.148,116.203,116.148,116.203,1327199997.0
2006-02-27 09:30:00,116.217,116.252,116.217,116.231,1030599990.0
2006-02-27 09:35:00,116.225,116.238,116.215,116.22,1277599987.0
2006-02-27 09:40:00,116.223,116.223,116.18,116.192,1243599980.0
2006-02-27 09:45:00,116.193,116.233,116.185,116.204,1173799992.0
2006-02-27 09:50:00,116.199,116.201,116.145,116.153,893699993.0
2006-02-27 09:55:00,116.165,116.202,116.153,116.174,852300009.0
2006-02-27 10:00:00,116.163,116.173,116.154,116.159,889699991.0
2006-02-27 10:05:00,116.163,116.224,116.153,116.216,1385899995.0
2006-02-27 10:10:00,116.22,116.249,116.218,116.246,1323400001.0
2006-02-27 10:15:00,116.252,116.268,116.218,116.253,1379200016.0
2006-02-27 10:20:00,116.261,116.277,116.241,116.253,1543699993.0
2006-02-27 10:25:00,116.25,116.267,116.227,116.23,926000000.0
2006-02-27 10:30:00,116.239,116.254,116.149,116.158,1171700007.0
2006-02-27 10:35:00,116.16,116.168,116.089,116.093,1398600013.0
2006-02-27 10:40:00,116.05,116.05,115.987,116.02,1035900001.0
2006-02-27 10:45:00,116.015,116.015,115.983,116.005,780200002.0
2006-02-27 10:50:00,116.01,116.045,116.01,116.037,1090899999.0
2006-02-27 10:55:00,116.038,116.076,116.038,116.051,1182000002.0
2006-02-27 11:00:00,116.054,116.073,116.048,116.067,1251400008.0
2006-02-27 11:05:00,116.066,116.1,116.06,116.092,1354500002.0
2006-02-27 11:10:00,116.1,116.115,116.093,116.11,1066499999.0
2006-02-27 11:15:00,116.101,116.186,116.099,116.158,1074700000.0
2006-02-27 11:20:00,116.161,116.187,116.154,116.168,749399994.0
2006-02-27 11:25:00,116.168,116.185,116.147,116.147,814500002.0
2006-02-27 11:30:00,116.145,116.145,116.099,116.109,794800001.0
2006-02-27 11:35:00,116.098,116.105,116.075,116.098,931000007.0
2006-02-27 11:40:00,116.087,116.101,116.074,116.086,1042999990.0
2006-02-27 11:45:00,116.097,116.14,116.084,116.134,1014900007.0
2006-02-27 11:50:00,116.135,116.154,116.123,116.127,1353300003.0
2006-02-27 11:55:00,116.122,116.14,116.117,116.125,1300499997.0
2006-02-27 12:00:00,116.124,116.143,116.105,116.112,973599997.0
2006-02-27 12:05:00,116.116,116.142,116.102,116.137,1232799994.0
2006-02-27 12:10:00,116.14,116.145,116.118,116.138,1449400001.0
2006-02-27 12:15:00,116.147,116.157,116.128,116.155,1144000007.0
2006-02-27 12:20:00,116.15,116.155,116.129,116.145,1078700009.0
2006-02-27 12:25:00,116.137,116.152,116.129,116.13,969099994.0
2006-02-27 12:30:00,116.135,116.168,116.131,116.15,759199996.0
2006-02-27 12:35:00,116.151,116.151,116.123,116.13,933400001.0
2006-02-27 12:40:00,116.135,116.139,116.112,116.112,1057500001.0
2006-02-27 12:45:00,116.122,116.124,116.108,116.119,1307600004.0
2006-02-27 12:50:00,116.115,116.128,116.111,116.128,1066500014.0
2006-02-27 12:55:00,116.12,116.14,116.112,116.128,1410899990.0
2006-02-27 13:00:00,116.128,116.145,116.118,116.14,753300000.0
2006-02-27 13:05:00,116.138,116.142,116.099,116.106,1219999995.0
2006-02-27 13:10:00,116.107,116.217,116.101,116.206,968899992.0
2006-02-27 13:15:00,116.205,116.213,116.161,116.169,1143100012.0
2006-02-27 13:20:00,116.174,116.222,116.172,116.202,1306100010.0
2006-02-27 13:25:00,116.205,116.213,116.178,116.178,742799997.0
2006-02-27 13:30:00,116.175,116.185,116.16,116.183,1282900000.0
2006-02-27 13:35:00,116.187,116.189,116.17,116.188,1214600011.0
2006-02-27 13:40:00,116.187,116.188,116.132,116.159,1132800013.0
2006-02-27 13:45:00,116.16,116.187,116.155,116.161,1196500003.0
2006-02-27 13:50:00,116.168,116.193,116.161,116.193,1345099981.0
2006-02-27 13:55:00,116.197,116.199,116.139,116.139,1441799999.0
2006-02-27 14:00:00,116.145,116.16,116.121,116.152,975900001.0
2006-02-27 14:05:00,116.15,116.235,116.145,116.223,1159800006.0
2006-02-27 14:10:00,116.221,116.221,116.197,116.199,1116699998.0
2006-02-27 14:15:00,116.208,116.231,116.201,116.231,1210100005.0
2006-02-27 14:20:00,116.225,116.231,116.208,116.208,753400012.0
2006-02-27 14:25:00,116.212,116.223,116.188,116.189,921300004.0
2006-02-27 14:30:00,116.172,116.202,116.149,116.177,1128800006.0
2006-02-27 14:35:00,116.174,116.203,116.17,116.17,988500005.0
2006-02-27 14:40:00,116.17,116.239,116.167,116.232,1248300005.0
2006-02-27 14:45:00,116.234,116.238,116.205,116.226,610299995.0
2006-02-27 14:50:00,116.211,116.232,116.211,116.222,862700000.0
2006-02-27 14:55:00,116.217,116.224,116.202,116.215,800600002.0
2006-02-27 15:00:00,116.213,116.256,116.209,116.241,710299998.0
2006-02-27 15:05:00,116.243,116.258,116.197,116.202,1246199998.0
2006-02-27 15:10:00,116.198,116.201,116.17,116.201,1345999996.0
2006-02-27 15:15:00,116.192,116.192,116.153,116.16,1306500019.0
2006-02-27 15:20:00,116.163,116.163,116.085,116.085,1531399992.0
2006-02-27 15:25:00,116.086,116.086,116.047,116.057,1036100001.0
2006-02-27 15:30:00,116.059,116.094,116.041,116.076,1022300007.0
2006-02-27 15:35:00,116.078,116.085,116.039,116.085,1184099994.0
2006-02-27 15:40:00,116.096,116.121,116.093,116.093,1351800002.0
2006-02-27 15:45:00,116.098,116.113,116.091,116.105,1170700003.0
2006-02-27 15:50:00,116.105,116.13,116.068,116.128,1472699995.0
2006-02-27 15:55:00,116.128,116.138,116.077,116.088,1039500003.0
2006-02-27 16:00:00,116.098,116.148,116.076,116.116,1323099988.0
2006-02-27 16:05:00,116.12,116.155,116.12,116.147,1167200001.0
2006-02-27 16:10:00,116.155,116.167,116.11,116.11,900099998.0
2006-02-27 16:15:00,116.105,116.122,116.097,116.111,928400010.0
2006-02-27 16:20:00,116.117,116.117,116.078,116.106,1166999998.0
2006-02-27 16:25:00,116.118,116.13,116.103,116.128,808000001.0
2006-02-27 16:30:00,116.135,116.142,116.083,116.089,1129299997.0
2006-02-27 16:35:00,116.098,116.103,116.063,116.071,1447900002.0
2006-02-27 16:40:00,116.074,116.104,116.074,116.1,970300005.0
2006-02-27 16:45:00,116.102,116.127,116.097,116.112,1194900001.0
2006-02-27 16:50:00,116.112,116.123,116.097,116.113,994200005.0
2006-02-27 16:55:00,116.105,116.141,116.105,116.136,1089999989.0
2006-02-27 17:00:00,116.142,116.246,116.136,116.237,1375999999.0
2006-02-27 17:05:00,116.238,116.246,116.2,116.2,911600001.0
2006-02-27 17:10:00,116.203,116.229,116.197,116.223,997899996.0
2006-02-27 17:15:00,116.218,116.218,116.166,116.166,1188799990.0
2006-02-27 17:20:00,116.171,116.174,116.153,116.158,1039700001.0
2006-02-27 17:25:00,116.162,116.183,116.12,116.12,1148000010.0
2006-02-27 17:30:00,116.109,116.132,116.097,116.1,900299998.0
2006-02-27 17:35:00,116.103,116.127,116.093,116.12,1432800002.0
2006-02-27 17:40:00,116.118,116.144,116.094,116.094,1035800007.0
2006-02-27 17:45:00,116.08,116.1,116.018,116.022,1336700002.0
2006-02-27 17:50:00,116.025,116.049,116.011,116.042,1328000001.0
2006-02-27 17:55:00,116.038,116.047,116.0,116.009,1332900003.0
2006-02-27 18:00:00,116.005,116.018,115.96,115.97,5265600029.0
2006-02-27 18:05:00,115.99,115.99,115.94,115.97,6842000040.0
2006-02-27 18:10:00,116.067,116.077,116.052,116.077,3541200017.0
2006-02-27 18:15:00,116.06,116.06,116.04,116.05,7549100043.0
2006-02-27 18:20:00,116.04,116.04,116.0,116.04,7351600040.0
2006-02-27 18:25:00,116.03,116.06,116.01,116.06,8797300040.0
2006-02-27 18:30:00,115.975,116.13,115.954,116.12,7061300014.0
2006-02-27 18:35:00,116.11,116.11,115.896,115.898,6956200014.0
2006-02-27 18:40:00,115.897,115.946,115.875,115.946,6680999987.0
2006-02-27 18:45:00,115.953,116.013,115.953,115.978,6265500019.0
2006-02-27 18:50:00,115.98,116.12,115.946,116.12,7984799997.0
2006-02-27 18:55:00,115.946,115.958,115.904,115.958,6181200004.0
2006-02-27 19:00:00,115.965,115.988,115.959,115.981,4198999988.0
2006-02-27 19:05:00,115.98,115.981,115.954,115.966,4161099992.0
2006-02-27 19:10:00,115.967,116.045,115.964,116.027,3764300012.0
2006-02-27 19:15:00,116.03,116.059,116.025,116.04,6133400001.0
2006-02-27 19:20:00,116.038,116.038,116.002,116.02,4046200011.0
2006-02-27 19:25:00,116.014,116.1,116.012,116.055,6770299995.0
2006-02-27 19:30:00,116.054,116.137,116.053,116.12,6412800006.0
2006-02-27 19:35:00,116.117,116.143,116.094,116.143,3847500010.0
2006-02-27 19:40:00,116.141,116.141,116.089,116.102,4167200002.0
2006-02-27 19:45:00,116.108,116.148,116.108,116.145,4374400012.0
2006-02-27 19:50:00,116.147,116.154,116.121,116.124,5005500002.0
2006-02-27 19:55:00,116.118,116.143,116.117,116.143,4777799981.0
2006-02-27 20:00:00,116.148,116.168,116.133,116.145,3422799986.0
2006-02-27 20:05:00,116.139,116.146,116.114,116.12,5523899993.0
2006-02-27 20:10:00,116.122,116.18,116.098,116.11,5511000018.0
2006-02-27 20:15:00,116.11,116.116,116.094,116.103,4801200005.0
2006-02-27 20:20:00,116.1,116.105,116.09,116.09,5781300005.0
2006-02-27 20:25:00,116.095,116.21,116.09,116.21,7084100019.0
2006-02-27 20:30:00,116.2,116.2,116.124,116.149,6055500000.0
2006-02-27 20:35:00,116.154,116.176,116.145,116.157,3175899996.0
2006-02-27 20:40:00,116.155,116.175,116.145,116.173,7701900016.0
2006-02-27 20:45:00,116.175,116.183,116.159,116.178,7578900010.0
2006-02-27 20:50:00,116.179,116.201,116.15,116.172,4072400007.0
2006-02-27 20:55:00,116.169,116.17,116.115,116.12,7888700008.0
2006-02-27 21:00:00,116.13,116.163,116.127,116.163,5170200000.0
2006-02-27 21:05:00,116.165,116.168,116.139,116.155,4388899998.0
2006-02-27 21:10:00,116.155,116.189,116.145,116.184,3125800008.0
2006-02-27 21:15:00,116.189,116.225,116.189,116.22,7433299988.0
2006-02-27 21:20:00,116.22,116.224,116.212,116.215,7735600019.0
2006-02-27 21:25:00,116.22,116.222,116.199,116.199,5133700010.0
2006-02-27 21:30:00,116.2,116.205,116.185,116.187,3062600003.0
2006-02-27 21:35:00,116.193,116.205,116.189,116.205,2124499995.0
2006-02-27 21:40:00,116.202,116.202,116.145,116.167,4524400008.0
2006-02-27 21:45:00,116.165,116.17,116.145,116.167,4029999993.0
2006-02-27 21:50:00,116.163,116.182,116.152,116.17,1769500000.0
2006-02-27 21:55:00,116.167,116.172,116.108,116.108,1818100007.0
2006-02-27 22:00:00,116.11,116.164,116.11,116.14,4328600011.0
2006-02-27 22:05:00,116.14,116.145,116.131,116.131,1280599989.0
2006-02-27 22:10:00,116.133,116.133,116.104,116.115,1748499996.0
2006-02-27 22:15:00,116.121,116.138,116.115,116.135,1806500003.0
2006-02-27 22:20:00,116.132,116.152,116.123,116.128,843900005.0
2006-02-27 22:25:00,116.132,116.194,116.125,116.188,1981200001.0
2006-02-27 22:30:00,116.191,116.193,116.155,116.165,2850999984.0
2006-02-27 22:35:00,116.17,116.194,116.165,116.182,1741399998.0
2006-02-27 22:40:00,116.181,116.2,116.18,116.188,1589300004.0
2006-02-27 22:45:00,116.197,116.249,116.19,116.235,1868199991.0
2006-02-27 22:50:00,116.227,116.247,116.2,116.205,1974699991.0
2006-02-27 22:55:00,116.209,116.23,116.205,116.223,1249600006.0
2006-02-27 23:00:00,116.226,116.263,116.226,116.247,1263900001.0
2006-02-27 23:05:00,116.255,116.261,116.247,116.25,912099998.0
2006-02-27 23:10:00,116.248,116.249,116.224,116.224,1094599998.0
2006-02-27 23:15:00,116.219,116.23,116.196,116.204,1265500003.0
2006-02-27 23:20:00,116.203,116.212,116.157,116.177,893699993.0
2006-02-27 23:25:00,116.175,116.175,116.156,116.17,1169799995.0
2006-02-27 23:30:00,116.173,116.197,116.17,116.192,1022800006.0
2006-02-27 23:35:00,116.195,116.198,116.177,116.191,1146000007.0
2006-02-27 23:40:00,116.18,116.207,116.178,116.2,800800011.0
2006-02-27 23:45:00,116.201,116.201,116.148,116.15,934399999.0
2006-02-27 23:50:00,116.145,116.165,116.145,116.156,939900002.0
2006-02-27 23:55:00,116.16,116.166,116.115,116.115,1376200003.0
2006-02-28 00:00:00,116.111,116.111,116.062,116.082,1363099998.0
2006-02-28 00:05:00,116.085,116.137,116.069,116.134,1236599999.0
2006-02-28 00:10:00,116.13,116.137,116.107,116.117,1435299984.0
2006-02-28 00:15:00,116.112,116.147,116.105,116.141,1455000009.0
2006-02-28 00:20:00,116.147,116.147,116.109,116.119,1174699996.0
2006-02-28 00:25:00,116.152,116.179,116.132,116.165,876800004.0
2006-02-28 00:30:00,116.163,116.163,116.13,116.137,979399998.0
2006-02-28 00:35:00,116.136,116.156,116.132,116.155,1388600001.0
2006-02-28 00:40:00,116.155,116.167,116.137,116.163,1336800005.0
2006-02-28 00:45:00,116.182,116.207,116.182,116.204,1040700007.0
2006-02-28 00:50:00,116.198,116.209,116.179,116.202,1133600006.0
2006-02-28 00:55:00,116.2,116.213,116.197,116.213,1328600000.0
2006-02-28 01:00:00,116.21,116.263,116.208,116.263,875699996.0
2006-02-28 01:05:00,116.258,116.258,116.22,116.22,856200003.0
2006-02-28 01:10:00,116.222,116.228,116.193,116.211,1319600010.0
2006-02-28 01:15:00,116.215,116.22,116.193,116.2,924400000.0
2006-02-28 01:20:00,116.198,116.212,116.19,116.2,915800003.0
2006-02-28 01:25:00,116.191,116.191,116.171,116.177,1144200005.0
2006-02-28 01:30:00,116.168,116.172,116.149,116.165,1145900001.0
2006-02-28 01:35:00,116.169,116.212,116.166,116.198,1096799994.0
2006-02-28 01:40:00,116.203,116.222,116.195,116.218,1085800005.0
2006-02-28 01:45:00,116.227,116.23,116.209,116.223,1131200000.0
2006-02-28 01:50:00,116.207,116.215,116.171,116.208,1150299999.0
2006-02-28 01:55:00,116.212,116.227,116.175,116.177,899500004.0
2006-02-28 02:00:00,116.187,116.25,116.187,116.243,1214099996.0
2006-02-28 02:05:00,116.248,116.259,116.242,116.253,766099996.0
2006-02-28 02:10:00,116.251,116.268,116.25,116.26,1364799997.0
2006-02-28 02:15:00,116.26,116.262,116.181,116.241,779500005.0
2006-02-28 02:20:00,116.241,116.251,116.229,116.245,1073000004.0
2006-02-28 02:25:00,116.248,116.309,116.245,116.293,1389100005.0
2006-02-28 02:30:00,116.292,116.36,116.28,116.36,1345400013.0
2006-02-28 02:35:00,116.353,116.353,116.263,116.265,1258799990.0
2006-02-28 02:40:00,116.27,116.284,116.219,116.271,1425299990.0
2006-02-28 02:45:00,116.265,116.276,116.221,116.236,1327699996.0
2006-02-28 02:50:00,116.235,116.271,116.225,116.234,1383000004.0
2006-02-28 02:55:00,116.236,116.295,116.233,116.233,1108800007.0
2006-02-28 03:00:00,116.233,116.238,116.21,116.219,1163000000.0
2006-02-28 03:05:00,116.217,116.218,116.159,116.213,1279200001.0
2006-02-28 03:10:00,116.212,116.231,116.193,116.222,1140200006.0
2006-02-28 03:15:00,116.237,116.243,116.202,116.202,1174599994.0
2006-02-28 03:20:00,116.218,116.245,116.213,116.227,1012900018.0
2006-02-28 03:25:00,116.228,116.234,116.212,116.225,1005000000.0
2006-02-28 03:30:00,116.214,116.236,116.214,116.22,1397300011.0
2006-02-28 03:35:00,116.208,116.212,116.179,116.179,901499996.0
2006-02-28 03:40:00,116.171,116.191,116.15,116.19,1027599990.0
2006-02-28 03:45:00,116.193,116.193,116.147,116.176,925800001.0
2006-02-28 03:50:00,116.185,116.241,116.177,116.241,1021600009.0
2006-02-28 03:55:00,116.241,116.28,116.239,116.263,941800008.0
2006-02-28 04:00:00,116.265,116.32,116.26,116.32,933800002.0
2006-02-28 04:05:00,116.32,116.367,116.289,116.363,1208700003.0
2006-02-28 04:10:00,116.377,116.385,116.324,116.38,950699984.0
2006-02-28 04:15:00,116.376,116.398,116.328,116.392,1101799999.0
2006-02-28 04:20:00,116.395,116.408,116.369,116.391,1011700003.0
2006-02-28 04:25:00,116.397,116.455,116.397,116.447,1389900001.0
2006-02-28 04:30:00,116.438,116.443,116.402,116.425,1138200013.0
2006-02-28 04:35:00,116.421,116.421,116.347,116.385,817999995.0
2006-02-28 04:40:00,116.398,116.398,116.343,116.349,947600004.0
2006-02-28 04:45:00,116.356,116.372,116.333,116.344,1077899995.0
2006-02-28 04:50:00,116.343,116.365,116.329,116.365,942299997.0
2006-02-28 04:55:00,116.369,116.401,116.367,116.395,929699992.0
2006-02-28 05:00:00,116.391,116.391,116.362,116.362,979999992.0
2006-02-28 05:05:00,116.365,116.395,116.364,116.388,1088799999.0
2006-02-28 05:10:00,116.384,116.384,116.35,116.355,1037999984.0
2006-02-28 05:15:00,116.348,116.352,116.319,116.325,1020800006.0
2006-02-28 05:20:00,116.337,116.344,116.305,116.322,1270199997.0
2006-02-28 05:25:00,116.322,116.336,116.312,116.314,728400004.0
2006-02-28 05:30:00,116.315,116.358,116.31,116.357,1403899999.0
2006-02-28 05:35:00,116.367,116.438,116.367,116.397,842299993.0
2006-02-28 05:40:00,116.397,116.403,116.333,116.376,1182300011.0
2006-02-28 05:45:00,116.382,116.429,116.374,116.422,704200005.0
2006-02-28 05:50:00,116.42,116.42,116.37,116.384,1049500003.0
2006-02-28 05:55:00,116.383,116.395,116.342,116.383,1079300004.0
2006-02-28 06:00:00,116.378,116.436,116.374,116.43,964300004.0
2006-02-28 06:05:00,116.436,116.464,116.421,116.441,936499994.0
2006-02-28 06:10:00,116.439,116.44,116.357,116.357,1236200001.0
2006-02-28 06:15:00,116.349,116.371,116.343,116.365,859799999.0
2006-02-28 06:20:00,116.358,116.37,116.342,116.358,1328300000.0
2006-02-28 06:25:00,116.357,116.362,116.307,116.316,1164600009.0
2006-02-28 06:30:00,116.325,116.336,116.308,116.312,992599999.0
2006-02-28 06:35:00,116.315,116.349,116.307,116.34,1067700002.0
2006-02-28 06:40:00,116.345,116.351,116.312,116.335,859900000.0
2006-02-28 06:45:00,116.337,116.35,116.279,116.332,1195399998.0
2006-02-28 06:50:00,116.337,116.382,116.325,116.377,1334100003.0
2006-02-28 06:55:00,116.37,116.407,116.359,116.365,841999999.0
2006-02-28 07:00:00,116.362,116.374,116.351,116.351,1299199988.0
2006-02-28 07:05:00,116.348,116.358,116.326,116.328,1191099999.0
2006-02-28 07:10:00,116.324,116.352,116.324,116.332,883500008.0
2006-02-28 07:15:00,116.337,116.362,116.331,116.345,797799998.0
2006-02-28 07:20:00,116.347,116.353,116.339,116.349,990699995.0
2006-02-28 07:25:00,116.348,116.366,116.348,116.363,1172899996.0
2006-02-28 07:30:00,116.362,116.384,116.359,116.374,1220900014.0
2006-02-28 07:35:00,116.359,116.365,116.336,116.346,960699996.0
2006-02-28 07:40:00,116.342,116.344,116.313,116.314,1073700014.0
2006-02-28 07:45:00,116.313,116.315,116.241,116.244,1172499999.0
2006-02-28 07:50:00,116.244,116.254,116.206,116.229,1114600007.0
2006-02-28 07:55:00,116.237,116.253,116.212,116.245,1076600001.0
2006-02-28 08:00:00,116.233,116.233,116.155,116.155,759599998.0
2006-02-28 08:05:00,116.165,116.185,116.132,116.137,1029599993.0
2006-02-28 08:10:00,116.133,116.166,116.129,116.159,920400007.0
2006-02-28 08:15:00,116.162,116.172,116.143,116.172,1269699999.0
2006-02-28 08:20:00,116.168,116.185,116.153,116.163,1057400013.0
2006-02-28 08:25:00,116.166,116.209,116.152,116.198,1048800002.0
2006-02-28 08:30:00,116.195,116.203,116.182,116.19,1012699994.0
2006-02-28 08:35:00,116.197,116.204,116.182,116.182,794600004.0
2006-02-28 08:40:00,116.186,116.237,116.182,116.232,1446999997.0
2006-02-28 08:45:00,116.226,116.239,116.216,116.218,1409400006.0
2006-02-28 08:50:00,116.217,116.225,116.193,116.195,1352199994.0
2006-02-28 08:55:00,116.18,116.201,116.168,116.191,1169800009.0
2006-02-28 09:00:00,116.198,116.21,116.186,116.202,964000011.0
2006-02-28 09:05:00,116.215,116.248,116.215,116.225,970800005.0
2006-02-28 09:10:00,116.216,116.224,116.201,116.22,1042000004.0
2006-02-28 09:15:00,116.22,116.262,116.21,116.257,1245999987.0
2006-02-28 09:20:00,116.262,116.273,116.252,116.26,898300007.0
2006-02-28 09:25:00,116.263,116.267,116.23,116.237,983499995.0
2006-02-28 09:30:00,116.244,116.313,116.237,116.292,985700008.0
2006-02-28 09:35:00,116.294,116.32,116.278,116.278,1236800012.0
2006-02-28 09:40:00,116.288,116.327,116.284,116.305,989699994.0
2006-02-28 09:45:00,116.309,116.33,116.302,116.325,1275300008.0
2006-02-28 09:50:00,116.325,116.341,116.323,116.33,1179299996.0
2006-02-28 09:55:00,116.346,116.371,116.319,116.322,803700005.0
2006-02-28 10:00:00,116.32,116.332,116.298,116.305,1239299999.0
2006-02-28 10:05:00,116.31,116.31,116.242,116.242,1009900002.0
2006-02-28 10:10:00,116.241,116.281,116.231,116.268,835299994.0
2006-02-28 10:15:00,116.267,116.289,116.263,116.274,1291200007.0
2006-02-28 10:20:00,116.285,116.285,116.243,116.243,1234699997.0
2006-02-28 10:25:00,116.242,116.269,116.242,116.268,898799992.0
2006-02-28 10:30:00,116.273,116.273,116.244,116.245,1083300002.0
2006-02-28 10:35:00,116.245,116.253,116.221,116.235,951700002.0
2006-02-28 10:40:00,116.235,116.237,116.207,116.207,1051700000.0
2006-02-28 10:45:00,116.214,116.247,116.214,116.243,994299990.0
2006-02-28 10:50:00,116.248,116.266,116.243,116.26,1080799996.0
2006-02-28 10:55:00,116.26,116.271,116.239,116.239,1158399996.0
2006-02-28 11:00:00,116.245,116.27,116.245,116.26,1071000013.0
2006-02-28 11:05:00,116.26,116.276,116.246,116.252,1260200010.0
2006-02-28 11:10:00,116.26,116.261,116.214,116.217,1275100003.0
2006-02-28 11:15:00,116.203,116.203,116.174,116.182,863100007.0
2006-02-28 11:20:00,116.183,116.209,116.177,116.19,1147300008.0
2006-02-28 11:25:00,116.189,116.223,116.188,116.208,762199999.0
2006-02-28 11:30:00,116.212,116.218,116.147,116.155,1062600021.0
2006-02-28 11:35:00,116.152,116.169,116.109,116.12,924000003.0
2006-02-28 11:40:00,116.113,116.15,116.089,116.138,1274400007.0
2006-02-28 11:45:00,116.141,116.154,116.125,116.147,1155899985.0
2006-02-28 11:50:00,116.15,116.186,116.145,116.159,1304699997.0
2006-02-28 11:55:00,116.155,116.172,116.155,116.16,1041000004.0
2006-02-28 12:00:00,116.158,116.199,116.155,116.188,1156400010.0
2006-02-28 12:05:00,116.188,116.194,116.165,116.18,1064200014.0
2006-02-28 12:10:00,116.182,116.182,116.147,116.152,1407300006.0
2006-02-28 12:15:00,116.164,116.223,116.162,116.223,1007700010.0
2006-02-28 12:20:00,116.22,116.229,116.208,116.208,1083999994.0
2006-02-28 12:25:00,116.198,116.213,116.185,116.185,947199999.0
2006-02-28 12:30:00,116.186,116.188,116.117,116.117,962399991.0
2006-02-28 12:35:00,116.113,116.13,116.092,116.112,1019999994.0
2006-02-28 12:40:00,116.118,116.122,116.079,116.079,1064000011.0
2006-02-28 12:45:00,116.092,116.098,116.031,116.051,1512799995.0
2006-02-28 12:50:00,116.043,116.066,115.992,116.003,1015799995.0
2006-02-28 12:55:00,116.009,116.132,116.006,116.122,1196600010.0
2006-02-28 13:00:00,116.121,116.164,116.106,116.159,1063000006.0
2006-02-28 13:05:00,116.157,116.172,116.145,116.162,1071900010.0
2006-02-28 13:10:00,116.176,116.258,116.176,116.213,921199994.0
2006-02-28 13:15:00,116.207,116.323,116.197,116.275,1207599998.0
2006-02-28 13:20:00,116.26,116.273,116.23,116.23,1220299999.0
2006-02-28 13:25:00,116.235,116.316,116.235,116.267,1148600004.0
2006-02-28 13:30:00,116.259,116.307,116.251,116.307,1297000010.0
2006-02-28 13:35:00,116.31,116.315,116.24,116.245,1149999984.0
2006-02-28 13:40:00,116.247,116.267,116.233,116.233,1311900001.0
2006-02-28 13:45:00,116.229,116.263,116.227,116.258,1171299988.0
2006-02-28 13:50:00,116.258,116.306,116.243,116.306,1133099998.0
2006-02-28 13:55:00,116.306,116.314,116.274,116.274,1153899989.0
2006-02-28 14:00:00,116.276,116.297,116.257,116.257,1239600012.0
2006-02-28 14:05:00,116.262,116.31,116.262,116.293,836900004.0
2006-02-28 14:10:00,116.293,116.315,116.27,116.303,1036800003.0
2006-02-28 14:15:00,116.308,116.326,116.288,116.324,1238799996.0
2006-02-28 14:20:00,116.332,116.361,116.325,116.325,952700001.0
2006-02-28 14:25:00,116.326,116.338,116.305,116.335,1189699996.0
2006-02-28 14:30:00,116.337,116.353,116.316,116.323,1058300002.0
2006-02-28 14:35:00,116.319,116.327,116.3,116.311,1129399996.0
2006-02-28 14:40:00,116.305,116.326,116.303,116.319,907700000.0
2006-02-28 14:45:00,116.328,116.358,116.315,116.358,1214200005.0
2006-02-28 14:50:00,116.363,116.413,116.355,116.398,1138799998.0
2006-02-28 14:55:00,116.397,116.399,116.36,116.366,858899995.0
2006-02-28 15:00:00,116.364,116.364,116.34,116.344,767100001.0
2006-02-28 15:05:00,116.347,116.378,116.337,116.378,1045300003.0
2006-02-28 15:10:00,116.37,116.372,116.343,116.347,1207199995.0
2006-02-28 15:15:00,116.335,116.343,116.302,116.302,868500011.0
2006-02-28 15:20:00,116.302,116.302,116.224,116.23,1242699994.0
2006-02-28 15:25:00,116.232,116.243,116.216,116.218,1116100002.0
2006-02-28 15:30:00,116.239,116.273,116.195,116.273,1085999999.0
2006-02-28 15:35:00,116.281,116.281,116.104,116.11,1392099994.0
2006-02-28 15:40:00,116.115,116.14,116.093,116.115,1174700002.0
2006-02-28 15:45:00,116.116,116.163,116.109,116.158,1324300007.0
2006-02-28 15:50:00,116.158,116.166,116.145,116.153,1161300010.0
2006-02-28 15:55:00,116.156,116.186,116.149,116.178,1444000008.0
2006-02-28 16:00:00,116.18,116.188,116.138,116.152,1231700001.0
2006-02-28 16:05:00,116.162,116.172,116.129,116.129,861899998.0
2006-02-28 16:10:00,116.132,116.201,116.118,116.201,1190699998.0
2006-02-28 16:15:00,116.205,116.208,116.167,116.167,923199995.0
2006-02-28 16:20:00,116.173,116.173,116.151,116.17,1376899994.0
2006-02-28 16:25:00,116.163,116.172,116.117,116.131,871300002.0
2006-02-28 16:30:00,116.133,116.148,116.104,116.104,768800007.0
2006-02-28 16:35:00,116.107,116.139,116.101,116.113,960399996.0
2006-02-28 16:40:00,116.113,116.172,116.113,116.165,537900003.0
2006-02-28 16:45:00,116.167,116.175,116.157,116.167,1279799992.0
2006-02-28 16:50:00,116.159,116.159,116.122,116.127,1130700008.0
2006-02-28 16:55:00,116.118,116.125,116.093,116.108,1104799993.0
2006-02-28 17:00:00,116.11,116.11,116.069,116.085,1355499999.0
2006-02-28 17:05:00,116.082,116.091,116.053,116.053,1397800004.0
2006-02-28 17:10:00,116.06,116.071,116.04,116.07,1223299995.0
2006-02-28 17:15:00,116.069,116.091,116.048,116.05,1062999999.0
2006-02-28 17:20:00,116.047,116.076,116.009,116.009,1036000008.0
2006-02-28 17:25:00,116.008,116.016,115.979,115.994,1504300007.0
2006-02-28 17:30:00,115.985,115.993,115.888,115.956,1202899988.0
2006-02-28 17:35:00,115.955,115.956,115.902,115.916,1039499999.0
2006-02-28 17:40:00,115.924,115.961,115.846,115.846,1300400005.0
2006-02-28 17:45:00,115.843,115.89,115.843,115.882,1061800006.0
2006-02-28 17:50:00,115.884,115.884,115.84,115.85,1220799999.0
2006-02-28 17:55:00,115.84,115.886,115.795,115.799,1384400005.0
2006-02-28 18:00:00,115.797,115.837,115.79,115.8,5693699985.0
2006-02-28 18:05:00,115.81,115.85,115.81,115.83,9055499965.0
2006-02-28 18:10:00,115.872,115.916,115.82,115.83,7375399998.0
2006-02-28 18:15:00,115.82,115.84,115.767,115.83,9363800029.0
2006-02-28 18:20:00,115.84,115.86,115.83,115.85,6313800027.0
2006-02-28 18:25:00,115.83,115.88,115.819,115.86,10264700023.0
2006-02-28 18:30:00,115.877,115.886,115.86,115.86,5945500034.0
2006-02-28 18:35:00,115.85,115.896,115.84,115.889,7817300034.0
2006-02-28 18:40:00,115.896,115.928,115.858,115.868,7204400009.0
2006-02-28 18:45:00,115.867,115.888,115.84,115.888,5867999996.0
2006-02-28 18:50:00,115.892,115.913,115.875,115.891,8914200003.0
2006-02-28 18:55:00,115.888,115.888,115.813,115.818,5885799991.0
2006-02-28 19:00:00,115.816,115.818,115.781,115.807,4783600006.0
2006-02-28 19:05:00,115.807,115.844,115.802,115.825,6086699934.0
2006-02-28 19:10:00,115.817,115.829,115.807,115.817,4441599981.0
2006-02-28 19:15:00,115.821,115.837,115.813,115.82,6252500003.0
2006-02-28 19:20:00,115.827,115.87,115.823,115.837,5676499996.0
2006-02-28 19:25:00,115.835,115.877,115.835,115.861,6433100025.0
2006-02-28 19:30:00,115.855,115.867,115.848,115.86,6034000003.0
2006-02-28 19:35:00,115.859,115.859,115.835,115.853,4205899996.0
2006-02-28 19:40:00,115.853,115.86,115.84,115.845,4438400000.0
2006-02-28 19:45:00,115.841,115.841,115.786,115.81,4244000021.0
2006-02-28 19:50:00,115.81,115.816,115.77,115.78,5086700003.0
2006-02-28 19:55:00,115.776,115.793,115.766,115.79,4154300004.0
2006-02-28 20:00:00,115.793,115.819,115.787,115.799,3650399992.0
2006-02-28 20:05:00,115.79,115.836,115.784,115.821,5540900004.0
2006-02-28 20:10:00,115.827,115.859,115.77,115.848,6256000006.0
2006-02-28 20:15:00,115.847,115.872,115.843,115.855,4899399989.0
2006-02-28 20:20:00,115.856,115.885,115.849,115.872,5225699959.0
2006-02-28 20:25:00,115.88,115.883,115.78,115.78,5123499996.0
2006-02-28 20:30:00,115.79,115.881,115.78,115.866,2188000001.0
2006-02-28 20:35:00,115.865,115.865,115.83,115.843,3875400009.0
2006-02-28 20:40:00,115.75,115.854,115.75,115.854,5772899994.0
2006-02-28 20:45:00,115.85,115.853,115.839,115.845,6797000016.0
2006-02-28 20:50:00,115.845,115.853,115.82,115.835,3863900004.0
2006-02-28 20:55:00,115.832,115.835,115.7,115.71,7333699999.0
2006-02-28 21:00:00,115.819,115.844,115.788,115.788,5089800017.0
2006-02-28 21:05:00,115.785,115.787,115.759,115.767,4288600001.0
2006-02-28 21:10:00,115.768,115.777,115.737,115.748,4113600002.0
2006-02-28 21:15:00,115.748,115.773,115.737,115.756,6372899989.0
2006-02-28 21:20:00,115.757,115.776,115.742,115.769,6727100021.0
2006-02-28 21:25:00,115.775,115.796,115.77,115.777,4629199999.0
2006-02-28 21:30:00,115.78,115.785,115.76,115.76,3273100003.0
2006-02-28 21:35:00,115.761,115.761,115.721,115.743,2472399996.0
2006-02-28 21:40:00,115.743,115.766,115.73,115.743,4358100003.0
2006-02-28 21:45:00,115.747,115.758,115.732,115.745,3561899971.0
2006-02-28 21:50:00,115.747,115.76,115.739,115.759,2586100000.0
2006-02-28 21:55:00,115.759,115.785,115.703,115.703,1794699992.0
2006-02-28 22:00:00,115.704,115.73,115.695,115.705,3982500005.0
2006-02-28 22:05:00,115.711,115.726,115.705,115.718,1040499998.0
2006-02-28 22:10:00,115.729,115.759,115.721,115.759,1690200013.0
2006-02-28 22:15:00,115.77,115.776,115.733,115.745,2212000014.0
2006-02-28 22:20:00,115.748,115.753,115.728,115.73,791699996.0
2006-02-28 22:25:00,115.738,115.765,115.736,115.751,2388900017.0
2006-02-28 22:30:00,115.757,115.759,115.731,115.735,2119300008.0
2006-02-28 22:35:00,115.74,115.743,115.72,115.737,1792800006.0
2006-02-28 22:40:00,115.742,115.753,115.724,115.73,1575099999.0
2006-02-28 22:45:00,115.735,115.749,115.725,115.742,2214700001.0
2006-02-28 22:50:00,115.735,115.745,115.711,115.727,2113699990.0
2006-02-28 22:55:00,115.735,115.748,115.711,115.715,1736100009.0
2006-02-28 23:00:00,115.714,115.746,115.714,115.727,1166100002.0
2006-02-28 23:05:00,115.729,115.733,115.708,115.72,890000011.0
2006-02-28 23:10:00,115.72,115.732,115.703,115.703,1295500008.0
2006-02-28 23:15:00,115.705,115.755,115.705,115.742,891699997.0
2006-02-28 23:20:00,115.742,115.773,115.742,115.77,913099999.0
2006-02-28 23:25:00,115.773,115.773,115.757,115.76,1176399995.0
2006-02-28 23:30:00,115.765,115.781,115.758,115.781,1152600005.0
2006-02-28 23:35:00,115.785,115.793,115.774,115.785,940600006.0
2006-02-28 23:40:00,115.781,115.794,115.776,115.784,890000002.0
2006-02-28 23:45:00,115.789,115.789,115.757,115.76,1348999999.0
2006-02-28 23:50:00,115.75,115.75,115.735,115.738,1146800003.0
2006-02-28 23:55:00,115.741,115.752,115.715,115.715,1159199999.0
2006-03-01 00:00:00,115.736,115.81,115.736,115.754,1250600004.0
2006-03-01 00:05:00,115.767,115.792,115.721,115.751,1349900010.0
2006-03-01 00:10:00,115.757,115.77,115.719,115.764,1114800006.0
2006-03-01 00:15:00,115.76,115.785,115.723,115.738,997200004.0
2006-03-01 00:20:00,115.717,115.757,115.707,115.729,1162099992.0
2006-03-01 00:25:00,115.726,115.743,115.707,115.731,871999994.0
2006-03-01 00:30:00,115.73,115.734,115.7,115.719,862200005.0
2006-03-01 00:35:00,115.719,115.722,115.693,115.697,1308600007.0
2006-03-01 00:40:00,115.697,115.705,115.678,115.696,1194999999.0
2006-03-01 00:45:00,115.707,115.717,115.699,115.715,695200004.0
2006-03-01 00:50:00,115.717,115.768,115.708,115.759,1118700004.0
2006-03-01 00:55:00,115.757,115.762,115.733,115.747,800499997.0
2006-03-01 01:00:00,115.738,115.854,115.733,115.829,1406600008.0
2006-03-01 01:05:00,115.816,115.816,115.757,115.77,989300004.0
2006-03-01 01:10:00,115.768,115.836,115.767,115.833,694799998.0
2006-03-01 01:15:00,115.847,115.882,115.832,115.875,1309000016.0
2006-03-01 01:20:00,115.868,115.868,115.782,115.786,1315499990.0
2006-03-01 01:25:00,115.775,115.775,115.529,115.535,1132299994.0
2006-03-01 01:30:00,115.538,115.538,115.485,115.49,1219099990.0
2006-03-01 01:35:00,115.495,115.559,115.487,115.555,1188700005.0
2006-03-01 01:40:00,115.556,115.701,115.553,115.675,892099996.0
2006-03-01 01:45:00,115.675,115.762,115.646,115.762,1145699999.0
2006-03-01 01:50:00,115.749,115.89,115.734,115.801,1192699995.0
2006-03-01 01:55:00,115.799,115.821,115.737,115.737,1299300006.0
2006-03-01 02:00:00,115.757,115.868,115.757,115.814,1155000008.0
2006-03-01 02:05:00,115.819,115.828,115.735,115.744,1085800011.0
2006-03-01 02:10:00,115.742,115.79,115.742,115.776,1287099997.0
2006-03-01 02:15:00,115.776,115.818,115.776,115.802,851900010.0
2006-03-01 02:20:00,115.788,115.788,115.701,115.719,1247700003.0
2006-03-01 02:25:00,115.709,115.72,115.694,115.708,865700003.0
2006-03-01 02:30:00,115.719,115.773,115.71,115.772,1013499995.0
2006-03-01 02:35:00,115.774,115.803,115.751,115.8,1070800000.0
2006-03-01 02:40:00,115.804,115.843,115.803,115.829,1414499980.0
2006-03-01 02:45:00,115.817,115.845,115.805,115.822,1216099995.0
2006-03-01 02:50:00,115.821,115.858,115.806,115.806,1028600010.0
2006-03-01 02:55:00,115.813,115.885,115.798,115.871,1069299995.0
2006-03-01 03:00:00,115.873,115.971,115.873,115.964,1236000000.0
2006-03-01 03:05:00,115.962,115.963,115.912,115.923,1362599997.0
2006-03-01 03:10:00,115.923,115.923,115.853,115.853,1374700002.0
2006-03-01 03:15:00,115.857,115.87,115.835,115.854,1006400017.0
2006-03-01 03:20:00,115.863,115.884,115.852,115.865,1054699992.0
2006-03-01 03:25:00,115.863,115.923,115.855,115.899,1486200006.0
2006-03-01 03:30:00,115.898,115.91,115.835,115.839,1250200013.0
2006-03-01 03:35:00,115.834,115.862,115.833,115.856,734999998.0
2006-03-01 03:40:00,115.853,115.874,115.839,115.866,1000600014.0
2006-03-01 03:45:00,115.865,115.868,115.844,115.848,770400000.0
2006-03-01 03:50:00,115.857,115.863,115.843,115.858,1054400002.0
2006-03-01 03:55:00,115.85,115.866,115.841,115.855,924400002.0
2006-03-01 04:00:00,115.85,115.873,115.818,115.863,635499997.0
2006-03-01 04:05:00,115.865,115.865,115.85,115.858,1487300003.0
2006-03-01 04:10:00,115.857,115.862,115.834,115.839,1135600013.0
2006-03-01 04:15:00,115.837,115.845,115.83,115.837,828099998.0
2006-03-01 04:20:00,115.83,115.842,115.808,115.815,1140300001.0
2006-03-01 04:25:00,115.807,115.838,115.8,115.838,1130899996.0
2006-03-01 04:30:00,115.84,115.846,115.818,115.845,1009500002.0
2006-03-01 04:35:00,115.84,115.863,115.83,115.85,973200014.0
2006-03-01 04:40:00,115.86,115.86,115.847,115.85,1396199999.0
2006-03-01 04:45:00,115.855,115.857,115.823,115.83,1483000010.0
2006-03-01 04:50:00,115.83,115.839,115.795,115.798,676100001.0
2006-03-01 04:55:00,115.803,115.803,115.774,115.781,906800000.0
2006-03-01 05:00:00,115.784,115.795,115.768,115.79,962500004.0
2006-03-01 05:05:00,115.795,115.803,115.771,115.785,1330099989.0
2006-03-01 05:10:00,115.788,115.801,115.782,115.795,753599999.0
2006-03-01 05:15:00,115.786,115.792,115.73,115.734,1188500001.0
2006-03-01 05:20:00,115.742,115.742,115.727,115.732,1439500002.0
2006-03-01 05:25:00,115.728,115.73,115.714,115.716,873899993.0
2006-03-01 05:30:00,115.725,115.731,115.708,115.71,1271600000.0
2006-03-01 05:35:00,115.713,115.713,115.628,115.632,1112200000.0
2006-03-01 05:40:00,115.633,115.653,115.62,115.636,1190799995.0
2006-03-01 05:45:00,115.647,115.69,115.647,115.674,958799999.0
2006-03-01 05:50:00,115.675,115.682,115.665,115.675,1079699991.0
2006-03-01 05:55:00,115.673,115.683,115.63,115.678,1003799998.0
2006-03-01 06:00:00,115.669,115.676,115.638,115.64,853699996.0
2006-03-01 06:05:00,115.643,115.643,115.592,115.594,654599998.0
2006-03-01 06:10:00,115.594,115.641,115.591,115.637,964100007.0
2006-03-01 06:15:00,115.637,115.643,115.593,115.611,955800001.0
2006-03-01 06:20:00,115.605,115.688,115.601,115.686,1105499988.0
2006-03-01 06:25:00,115.682,115.682,115.645,115.67,1055699993.0
2006-03-01 06:30:00,115.67,115.692,115.666,115.672,1223500005.0
2006-03-01 06:35:00,115.677,115.688,115.655,115.67,1369599987.0
2006-03-01 06:40:00,115.677,115.692,115.663,115.663,1053199996.0
2006-03-01 06:45:00,115.655,115.724,115.655,115.722,813299990.0
2006-03-01 06:50:00,115.728,115.728,115.681,115.695,1099199998.0
2006-03-01 06:55:00,115.693,115.701,115.654,115.667,1113800012.0
2006-03-01 07:00:00,115.659,115.704,115.659,115.697,1228900008.0
2006-03-01 07:05:00,115.699,115.709,115.673,115.674,1325099998.0
2006-03-01 07:10:00,115.663,115.678,115.643,115.643,1238599994.0
2006-03-01 07:15:00,115.647,115.654,115.64,115.645,797300000.0
2006-03-01 07:20:00,115.645,115.655,115.638,115.65,1110000005.0
2006-03-01 07:25:00,115.648,115.663,115.643,115.663,949700008.0
2006-03-01 07:30:00,115.663,115.713,115.663,115.71,1476700006.0
2006-03-01 07:35:00,115.703,115.711,115.661,115.676,828600013.0
2006-03-01 07:40:00,115.672,115.681,115.658,115.681,759500001.0
2006-03-01 07:45:00,115.68,115.683,115.641,115.672,865399999.0
2006-03-01 07:50:00,115.668,115.705,115.66,115.702,931500004.0
2006-03-01 07:55:00,115.699,115.76,115.681,115.745,1117899991.0
2006-03-01 08:00:00,115.733,115.738,115.696,115.709,929799992.0
2006-03-01 08:05:00,115.723,115.762,115.715,115.762,1451700015.0
2006-03-01 08:10:00,115.757,115.762,115.742,115.742,1183300004.0
2006-03-01 08:15:00,115.746,115.753,115.739,115.745,911800004.0
2006-03-01 08:20:00,115.739,115.739,115.714,115.72,874400001.0
2006-03-01 08:25:00,115.727,115.745,115.71,115.712,859800005.0
2006-03-01 08:30:00,115.697,115.746,115.695,115.739,1399000002.0
2006-03-01 08:35:00,115.743,115.743,115.722,115.73,833100001.0
2006-03-01 08:40:00,115.733,115.762,115.725,115.759,1194500002.0
2006-03-01 08:45:00,115.757,115.815,115.757,115.802,1277399996.0
2006-03-01 08:50:00,115.81,115.842,115.808,115.814,1287600002.0
2006-03-01 08:55:00,115.806,115.816,115.782,115.792,838499991.0
2006-03-01 09:00:00,115.796,115.812,115.783,115.8,1084499993.0
2006-03-01 09:05:00,115.805,115.82,115.793,115.82,1112600006.0
2006-03-01 09:10:00,115.822,115.871,115.822,115.848,1142599998.0
2006-03-01 09:15:00,115.841,115.858,115.814,115.849,1144800011.0
2006-03-01 09:20:00,115.848,115.866,115.837,115.839,1157299997.0
2006-03-01 09:25:00,115.843,115.851,115.792,115.798,960400013.0
2006-03-01 09:30:00,115.8,115.803,115.77,115.776,1098100000.0
2006-03-01 09:35:00,115.778,115.786,115.726,115.726,1340800007.0
2006-03-01 09:40:00,115.733,115.778,115.728,115.757,1257100002.0
2006-03-01 09:45:00,115.759,115.81,115.747,115.81,1207500005.0
2006-03-01 09:50:00,115.807,115.807,115.769,115.773,957500010.0
2006-03-01 09:55:00,115.788,115.826,115.781,115.826,986200004.0
2006-03-01 10:00:00,115.833,115.851,115.794,115.794,722900000.0
2006-03-01 10:05:00,115.799,115.817,115.781,115.81,1238000008.0
2006-03-01 10:10:00,115.816,115.862,115.812,115.853,1188399999.0
2006-03-01 10:15:00,115.854,115.867,115.827,115.867,1237299998.0
2006-03-01 10:20:00,115.863,115.894,115.852,115.89,1107299998.0
2006-03-01 10:25:00,115.902,115.955,115.886,115.955,1179899986.0
2006-03-01 10:30:00,115.962,115.97,115.944,115.957,1123400003.0
2006-03-01 10:35:00,115.955,115.984,115.897,115.925,1046199991.0
2006-03-01 10:40:00,115.93,115.93,115.888,115.888,1120700006.0
2006-03-01 10:45:00,115.894,115.916,115.88,115.913,871700005.0
2006-03-01 10:50:00,115.911,115.932,115.891,115.913,1104399997.0
2006-03-01 10:55:00,115.903,115.913,115.869,115.878,1320499999.0
2006-03-01 11:00:00,115.886,115.907,115.886,115.892,970700004.0
2006-03-01 11:05:00,115.888,115.904,115.851,115.853,1296099997.0
2006-03-01 11:10:00,115.855,115.859,115.841,115.853,1291300001.0
2006-03-01 11:15:00,115.848,115.866,115.846,115.862,1062200008.0
2006-03-01 11:20:00,115.866,115.871,115.846,115.85,944900004.0
2006-03-01 11:25:00,115.847,115.898,115.847,115.882,940099984.0
2006-03-01 11:30:00,115.885,115.898,115.873,115.896,1039200009.0
2006-03-01 11:35:00,115.897,115.897,115.848,115.85,903700006.0
2006-03-01 11:40:00,115.839,115.862,115.839,115.845,903000007.0
2006-03-01 11:45:00,115.853,115.863,115.835,115.852,974700004.0
2006-03-01 11:50:00,115.85,115.88,115.849,115.88,1072600002.0
2006-03-01 11:55:00,115.876,115.883,115.851,115.86,1179999983.0
2006-03-01 12:00:00,115.861,115.869,115.843,115.85,1208599996.0
2006-03-01 12:05:00,115.859,115.872,115.84,115.85,1298400001.0
2006-03-01 12:10:00,115.85,115.887,115.842,115.866,1273699989.0
2006-03-01 12:15:00,115.873,115.873,115.851,115.865,910899998.0
2006-03-01 12:20:00,115.863,115.901,115.86,115.901,1016600000.0
2006-03-01 12:25:00,115.9,116.0,115.896,115.921,941899986.0
2006-03-01 12:30:00,115.923,115.957,115.909,115.952,903799996.0
2006-03-01 12:35:00,115.958,116.167,115.951,116.14,1143799998.0
2006-03-01 12:40:00,116.148,116.231,116.148,116.172,1121599999.0
2006-03-01 12:45:00,116.19,116.205,116.125,116.13,1536000019.0
2006-03-01 12:50:00,116.128,116.145,116.128,116.137,813799999.0
2006-03-01 12:55:00,116.152,116.265,116.152,116.255,939899998.0
2006-03-01 13:00:00,116.26,116.267,116.244,116.25,970099991.0
2006-03-01 13:05:00,116.25,116.255,116.217,116.217,1174400009.0
2006-03-01 13:10:00,116.228,116.23,116.203,116.21,814399999.0
2006-03-01 13:15:00,116.211,116.301,116.211,116.247,1006100001.0
2006-03-01 13:20:00,116.247,116.291,116.242,116.264,993700000.0
2006-03-01 13:25:00,116.26,116.277,116.254,116.259,1062600005.0
2006-03-01 13:30:00,116.255,116.263,116.238,116.238,1473900006.0
2006-03-01 13:35:00,116.235,116.249,116.148,116.149,932499994.0
2006-03-01 13:40:00,116.149,116.163,116.129,116.138,1057800003.0
2006-03-01 13:45:00,116.138,116.166,116.128,116.143,1058000006.0
2006-03-01 13:50:00,116.147,116.16,116.137,116.142,1310300011.0
2006-03-01 13:55:00,116.142,116.167,116.131,116.159,1008799996.0
2006-03-01 14:00:00,116.166,116.174,116.142,116.158,1183199990.0
2006-03-01 14:05:00,116.158,116.164,116.139,116.154,983800003.0
2006-03-01 14:10:00,116.163,116.163,116.11,116.121,929600005.0
2006-03-01 14:15:00,116.121,116.121,116.087,116.12,1478299996.0
2006-03-01 14:20:00,116.099,116.099,116.036,116.036,1089400011.0
2006-03-01 14:25:00,116.045,116.073,116.037,116.067,935900004.0
2006-03-01 14:30:00,116.064,116.089,116.064,116.08,1163099992.0
2006-03-01 14:35:00,116.074,116.098,116.032,116.032,1029599997.0
2006-03-01 14:40:00,116.036,116.117,116.036,116.084,1282400016.0
2006-03-01 14:45:00,116.086,116.086,116.058,116.068,864600010.0
2006-03-01 14:50:00,116.065,116.078,116.063,116.07,1072800009.0
2006-03-01 14:55:00,116.07,116.084,116.054,116.083,944400000.0
2006-03-01 15:00:00,116.076,116.076,116.043,116.045,989000007.0
2006-03-01 15:05:00,116.051,116.055,115.871,115.908,1083999994.0
2006-03-01 15:10:00,115.918,115.928,115.871,115.893,1242399995.0
2006-03-01 15:15:00,115.883,115.883,115.821,115.856,949899995.0
2006-03-01 15:20:00,115.862,115.887,115.842,115.877,1460399989.0
2006-03-01 15:25:00,115.884,115.906,115.875,115.891,1167200001.0
2006-03-01 15:30:00,115.892,115.902,115.804,115.823,1103900009.0
2006-03-01 15:35:00,115.815,115.817,115.751,115.786,1067400002.0
2006-03-01 15:40:00,115.798,115.832,115.798,115.819,1448899987.0
2006-03-01 15:45:00,115.823,115.861,115.815,115.861,1394800000.0
2006-03-01 15:50:00,115.863,115.877,115.809,115.809,1388499988.0
2006-03-01 15:55:00,115.819,115.835,115.785,115.789,1183199999.0
2006-03-01 16:00:00,115.795,115.811,115.769,115.786,1397199997.0
2006-03-01 16:05:00,115.793,115.841,115.793,115.819,1037299995.0
2006-03-01 16:10:00,115.829,115.846,115.813,115.837,1134299997.0
2006-03-01 16:15:00,115.838,115.847,115.804,115.832,950900004.0
2006-03-01 16:20:00,115.84,115.842,115.76,115.76,1043399998.0
2006-03-01 16:25:00,115.777,115.852,115.777,115.852,875899999.0
2006-03-01 16:30:00,115.856,115.881,115.855,115.862,1092900007.0
2006-03-01 16:35:00,115.866,115.872,115.815,115.82,1352299986.0
2006-03-01 16:40:00,115.819,115.938,115.819,115.924,992300000.0
2006-03-01 16:45:00,115.927,115.936,115.883,115.936,1047400001.0
2006-03-01 16:50:00,115.951,115.971,115.908,115.914,1324899993.0
2006-03-01 16:55:00,115.907,115.919,115.887,115.901,1315400003.0
2006-03-01 17:00:00,115.892,115.995,115.892,115.974,1229100000.0
2006-03-01 17:05:00,115.97,116.127,115.951,116.115,1081999988.0
2006-03-01 17:10:00,116.116,116.12,116.054,116.07,1397300002.0
2006-03-01 17:15:00,116.061,116.066,116.028,116.058,1208300004.0
2006-03-01 17:20:00,116.054,116.06,115.998,115.998,1087599999.0
2006-03-01 17:25:00,115.988,115.988,115.947,115.962,1122300012.0
2006-03-01 17:30:00,115.959,115.966,115.843,115.85,1028700007.0
2006-03-01 17:35:00,115.857,115.886,115.842,115.873,1306299986.0
2006-03-01 17:40:00,115.886,115.902,115.864,115.885,1309499997.0
2006-03-01 17:45:00,115.889,115.893,115.859,115.884,1273400005.0
2006-03-01 17:50:00,115.889,115.926,115.874,115.926,1084800013.0
2006-03-01 17:55:00,115.935,116.003,115.935,115.95,1087399992.0
2006-03-01 18:00:00,115.946,116.23,115.946,116.11,6816299989.0
2006-03-01 18:05:00,116.12,116.15,116.0,116.05,8256999980.0
2006-03-01 18:10:00,116.03,116.08,115.956,116.07,8408800022.0
2006-03-01 18:15:00,116.08,116.13,116.022,116.1,8801500034.0
2006-03-01 18:20:00,116.09,116.1,116.06,116.07,10356999975.0
2006-03-01 18:25:00,116.06,116.06,115.988,116.03,9769000010.0
2006-03-01 18:30:00,116.009,116.06,116.007,116.03,8054299998.0
2006-03-01 18:35:00,116.04,116.07,116.02,116.053,6711900005.0
2006-03-01 18:40:00,116.057,116.127,116.057,116.088,6813100013.0
2006-03-01 18:45:00,116.082,116.082,116.01,116.07,6075600017.0
2006-03-01 18:50:00,116.07,116.139,116.051,116.094,9310399994.0
2006-03-01 18:55:00,116.086,116.191,116.084,116.177,6016399996.0
2006-03-01 19:00:00,116.178,116.22,116.121,116.121,4414000015.0
2006-03-01 19:05:00,116.115,116.139,116.007,116.043,5827299969.0
2006-03-01 19:10:00,116.049,116.082,116.029,116.067,4433199979.0
2006-03-01 19:15:00,116.072,116.123,116.071,116.1,5841500020.0
2006-03-01 19:20:00,116.098,116.24,116.063,116.063,5954900011.0
2006-03-01 19:25:00,116.061,116.2,116.029,116.033,4902599973.0
2006-03-01 19:30:00,116.026,116.057,116.023,116.042,6843700041.0
2006-03-01 19:35:00,116.044,116.078,116.044,116.075,4467999999.0
2006-03-01 19:40:00,116.077,116.092,116.073,116.088,4189299991.0
2006-03-01 19:45:00,116.088,116.088,116.07,116.088,4685200022.0
2006-03-01 19:50:00,116.088,116.088,116.065,116.078,5165200012.0
2006-03-01 19:55:00,116.072,116.083,116.067,116.079,4156500015.0
2006-03-01 20:00:00,116.084,116.088,116.064,116.081,3458099994.0
2006-03-01 20:05:00,116.08,116.116,116.078,116.105,5010499990.0
2006-03-01 20:10:00,116.109,116.17,116.092,116.104,6033100010.0
2006-03-01 20:15:00,116.11,116.261,116.11,116.255,4795499983.0
2006-03-01 20:20:00,116.25,116.255,116.212,116.224,5834800000.0
2006-03-01 20:25:00,116.233,116.246,116.1,116.11,6259999994.0
2006-03-01 20:30:00,116.12,116.188,116.105,116.113,4554300021.0
2006-03-01 20:35:00,116.113,116.122,116.104,116.115,3675100018.0
2006-03-01 20:40:00,116.27,116.3,116.104,116.115,5885300018.0
2006-03-01 20:45:00,116.118,116.207,116.114,116.203,7437100014.0
2006-03-01 20:50:00,116.205,116.24,116.123,116.129,5003499991.0
2006-03-01 20:55:00,116.134,116.203,116.12,116.12,7539399999.0
2006-03-01 21:00:00,116.155,116.159,116.137,116.147,5553699977.0
2006-03-01 21:05:00,116.147,116.179,116.14,116.173,4187599987.0
2006-03-01 21:10:00,116.175,116.178,116.147,116.158,3613300025.0
2006-03-01 21:15:00,116.16,116.166,116.142,116.155,6311399997.0
2006-03-01 21:20:00,116.155,116.157,116.117,116.125,6655000015.0
2006-03-01 21:25:00,116.128,116.142,116.099,116.102,4144800014.0
2006-03-01 21:30:00,116.107,116.172,116.107,116.169,3479100018.0
2006-03-01 21:35:00,116.18,116.262,116.18,116.258,2477300011.0
2006-03-01 21:40:00,116.265,116.297,116.151,116.159,4463699989.0
2006-03-01 21:45:00,116.153,116.166,116.14,116.158,3454499998.0
2006-03-01 21:50:00,116.153,116.175,116.147,116.17,1749900004.0
2006-03-01 21:55:00,116.168,116.169,116.114,116.114,1690800008.0
2006-03-01 22:00:00,116.111,116.15,116.096,116.148,4357400014.0
2006-03-01 22:05:00,116.148,116.148,116.11,116.11,1266000020.0
2006-03-01 22:10:00,116.117,116.118,116.105,116.105,1725700015.0
2006-03-01 22:15:00,116.11,116.115,116.046,116.054,2137100005.0
2006-03-01 22:20:00,116.057,116.114,116.055,116.114,1161800002.0
2006-03-01 22:25:00,116.125,116.13,116.106,116.106,2117300007.0
2006-03-01 22:30:00,116.106,116.106,116.065,116.074,2484700010.0
2006-03-01 22:35:00,116.08,116.091,116.058,116.068,1833299978.0
2006-03-01 22:40:00,116.074,116.103,116.074,116.09,1741400000.0
2006-03-01 22:45:00,116.099,116.114,116.09,116.095,1566500006.0
2006-03-01 22:50:00,116.085,116.097,116.077,116.097,1696600000.0
2006-03-01 22:55:00,116.102,116.102,116.067,116.071,1330799993.0
2006-03-01 23:00:00,116.075,116.103,116.075,116.092,932299995.0
2006-03-01 23:05:00,116.096,116.103,116.08,116.08,978899994.0
2006-03-01 23:10:00,116.08,116.095,116.079,116.09,1153900002.0
2006-03-01 23:15:00,116.088,116.097,116.079,116.088,825099994.0
2006-03-01 23:20:00,116.09,116.095,116.063,116.063,912999988.0
2006-03-01 23:25:00,116.063,116.082,116.048,116.079,1066399995.0
2006-03-01 23:30:00,116.076,116.091,116.067,116.077,1084600003.0
2006-03-01 23:35:00,116.072,116.073,116.051,116.061,879500008.0
2006-03-01 23:40:00,116.054,116.059,116.04,116.042,1238499995.0
2006-03-01 23:45:00,116.047,116.075,116.045,116.07,1005899998.0
2006-03-01 23:50:00,116.067,116.082,116.06,116.06,1171000000.0
2006-03-01 23:55:00,116.06,116.086,116.055,116.075,846800001.0
2006-03-02 00:00:00,116.074,116.091,116.039,116.045,1007300000.0
2006-03-02 00:05:00,116.038,116.077,116.025,116.073,1186599987.0
2006-03-02 00:10:00,116.08,116.081,116.027,116.053,1451399993.0
2006-03-02 00:15:00,116.06,116.071,115.992,116.011,1217999998.0
2006-03-02 00:20:00,116.029,116.049,115.979,115.982,1403600014.0
2006-03-02 00:25:00,115.978,115.99,115.96,115.975,1001900008.0
2006-03-02 00:30:00,115.977,116.013,115.97,116.013,1478600014.0
2006-03-02 00:35:00,116.011,116.011,115.987,116.008,1157899999.0
2006-03-02 00:40:00,116.01,116.01,115.985,115.985,1316100014.0
2006-03-02 00:45:00,115.988,116.023,115.98,116.023,732100002.0
2006-03-02 00:50:00,116.028,116.038,116.014,116.016,657799998.0
2006-03-02 00:55:00,116.011,116.015,115.977,115.979,1044599986.0
2006-03-02 01:00:00,115.975,116.015,115.962,116.012,1217100003.0
2006-03-02 01:05:00,116.008,116.015,115.996,116.005,1293200001.0
2006-03-02 01:10:00,116.009,116.013,115.998,116.0,768499996.0
2006-03-02 01:15:00,116.005,116.005,115.985,116.002,869899992.0
2006-03-02 01:20:00,116.003,116.037,115.993,116.036,929199995.0
2006-03-02 01:25:00,116.03,116.04,116.02,116.04,870800009.0
2006-03-02 01:30:00,116.024,116.029,115.985,115.993,1106000006.0
2006-03-02 01:35:00,116.0,116.023,115.994,116.015,1206499995.0
2006-03-02 01:40:00,116.018,116.018,115.961,115.985,860299993.0
2006-03-02 01:45:00,115.988,116.006,115.974,116.006,1058400014.0
2006-03-02 01:50:00,116.002,116.021,116.002,116.02,1196900009.0
2006-03-02 01:55:00,116.022,116.062,116.009,116.054,1097599988.0
2006-03-02 02:00:00,116.058,116.069,116.046,116.055,1597999984.0
2006-03-02 02:05:00,116.055,116.056,116.006,116.01,1143899980.0
2006-03-02 02:10:00,116.0,116.019,115.989,116.01,1506099999.0
2006-03-02 02:15:00,116.008,116.021,116.001,116.009,1195200012.0
2006-03-02 02:20:00,116.007,116.024,115.994,116.024,1423999996.0
2006-03-02 02:25:00,116.023,116.027,116.002,116.002,1075500004.0
2006-03-02 02:30:00,116.007,116.021,115.987,116.02,1238800014.0
2006-03-02 02:35:00,116.013,116.036,116.01,116.029,1000900005.0
2006-03-02 02:40:00,116.032,116.053,116.026,116.053,1359600012.0
2006-03-02 02:45:00,116.04,116.053,116.017,116.053,1117799998.0
2006-03-02 02:50:00,116.048,116.071,116.045,116.045,1159200011.0
2006-03-02 02:55:00,116.044,116.093,116.041,116.069,905799996.0
2006-03-02 03:00:00,116.064,116.171,116.063,116.171,960599995.0
2006-03-02 03:05:00,116.171,116.217,116.154,116.189,1313499987.0
2006-03-02 03:10:00,116.192,116.192,116.162,116.169,1131899996.0
2006-03-02 03:15:00,116.182,116.193,116.157,116.166,1170099998.0
2006-03-02 03:20:00,116.161,116.176,116.143,116.165,1221699993.0
2006-03-02 03:25:00,116.165,116.19,116.15,116.19,1099900004.0
2006-03-02 03:30:00,116.187,116.199,116.152,116.152,1086500000.0
2006-03-02 03:35:00,116.145,116.16,116.137,116.145,871600003.0
2006-03-02 03:40:00,116.14,116.194,116.135,116.184,1032700004.0
2006-03-02 03:45:00,116.179,116.218,116.169,116.206,1090099994.0
2006-03-02 03:50:00,116.217,116.248,116.215,116.221,957700004.0
2006-03-02 03:55:00,116.212,116.212,116.187,116.193,982599994.0
2006-03-02 04:00:00,116.19,116.201,116.172,116.185,989000001.0
2006-03-02 04:05:00,116.182,116.217,116.17,116.213,1418499993.0
2006-03-02 04:10:00,116.217,116.225,116.207,116.223,1021500007.0
2006-03-02 04:15:00,116.225,116.233,116.215,116.226,899699999.0
2006-03-02 04:20:00,116.222,116.241,116.204,116.214,1037599993.0
2006-03-02 04:25:00,116.21,116.231,116.205,116.231,1270600022.0
2006-03-02 04:30:00,116.228,116.252,116.222,116.237,1080199999.0
2006-03-02 04:35:00,116.235,116.237,116.209,116.21,674600008.0
2006-03-02 04:40:00,116.219,116.225,116.199,116.201,703900008.0
2006-03-02 04:45:00,116.2,116.2,116.168,116.18,1376300009.0
2006-03-02 04:50:00,116.177,116.191,116.167,116.175,802899987.0
2006-03-02 04:55:00,116.178,116.193,116.168,116.173,948399986.0
2006-03-02 05:00:00,116.174,116.174,116.143,116.143,946099991.0
2006-03-02 05:05:00,116.143,116.172,116.143,116.172,1200000006.0
2006-03-02 05:10:00,116.18,116.189,116.165,116.177,1028199987.0
2006-03-02 05:15:00,116.168,116.173,116.153,116.153,1107800004.0
2006-03-02 05:20:00,116.165,116.166,116.15,116.154,1357899984.0
2006-03-02 05:25:00,116.15,116.159,116.125,116.131,1232299996.0
2006-03-02 05:30:00,116.137,116.162,116.133,116.151,1345300006.0
2006-03-02 05:35:00,116.157,116.172,116.143,116.165,861299996.0
2006-03-02 05:40:00,116.165,116.173,116.152,116.152,1045199997.0
2006-03-02 05:45:00,116.158,116.165,116.151,116.16,844999995.0
2006-03-02 05:50:00,116.167,116.216,116.167,116.208,943099997.0
2006-03-02 05:55:00,116.205,116.222,116.197,116.22,1750199979.0
2006-03-02 06:00:00,116.217,116.226,116.212,116.22,1062800003.0
2006-03-02 06:05:00,116.223,116.251,116.21,116.244,873599997.0
2006-03-02 06:10:00,116.241,116.241,116.224,116.224,1038999987.0
2006-03-02 06:15:00,116.217,116.217,116.189,116.195,853800005.0
2006-03-02 06:20:00,116.187,116.201,116.175,116.192,1095300008.0
2006-03-02 06:25:00,116.197,116.214,116.189,116.2,1326700012.0
2006-03-02 06:30:00,116.2,116.235,116.2,116.202,1056900002.0
2006-03-02 06:35:00,116.203,116.222,116.183,116.183,1191700004.0
2006-03-02 06:40:00,116.183,116.201,116.174,116.197,816299996.0
2006-03-02 06:45:00,116.191,116.214,116.187,116.205,810800001.0
2006-03-02 06:50:00,116.207,116.226,116.196,116.225,1220900002.0
2006-03-02 06:55:00,116.226,116.32,116.226,116.313,812099996.0
2006-03-02 07:00:00,116.311,116.343,116.285,116.285,1213399999.0
2006-03-02 07:05:00,116.28,116.291,116.246,116.25,1102599998.0
2006-03-02 07:10:00,116.244,116.26,116.236,116.259,1179300004.0
2006-03-02 07:15:00,116.263,116.28,116.248,116.276,875299996.0
2006-03-02 07:20:00,116.273,116.273,116.249,116.26,1477199994.0
2006-03-02 07:25:00,116.258,116.276,116.251,116.267,1068299994.0
2006-03-02 07:30:00,116.262,116.282,116.224,116.242,1335499997.0
2006-03-02 07:35:00,116.235,116.255,116.235,116.247,756000008.0
2006-03-02 07:40:00,116.249,116.252,116.214,116.23,1031000001.0
2006-03-02 07:45:00,116.23,116.242,116.209,116.242,1016700000.0
2006-03-02 07:50:00,116.24,116.265,116.24,116.262,1087400001.0
2006-03-02 07:55:00,116.267,116.287,116.26,116.287,1085900000.0
2006-03-02 08:00:00,116.29,116.303,116.25,116.252,839700006.0
2006-03-02 08:05:00,116.255,116.262,116.241,116.255,1296600007.0
2006-03-02 08:10:00,116.247,116.25,116.2,116.232,1285200002.0
2006-03-02 08:15:00,116.236,116.268,116.229,116.268,907100006.0
2006-03-02 08:20:00,116.266,116.266,116.235,116.25,1033000006.0
2006-03-02 08:25:00,116.252,116.252,116.206,116.215,1002300002.0
2006-03-02 08:30:00,116.21,116.221,116.2,116.208,1063299996.0
2006-03-02 08:35:00,116.215,116.215,116.197,116.203,799300013.0
2006-03-02 08:40:00,116.212,116.262,116.209,116.259,1442500003.0
2006-03-02 08:45:00,116.258,116.264,116.232,116.234,1292599998.0
2006-03-02 08:50:00,116.237,116.25,116.193,116.203,1467699997.0
2006-03-02 08:55:00,116.197,116.217,116.196,116.202,843200000.0
2006-03-02 09:00:00,116.209,116.238,116.209,116.218,859600006.0
2006-03-02 09:05:00,116.225,116.225,116.177,116.212,1177200001.0
2006-03-02 09:10:00,116.205,116.21,116.167,116.177,1264200001.0
2006-03-02 09:15:00,116.172,116.172,116.124,116.137,877600003.0
2006-03-02 09:20:00,116.135,116.142,116.086,116.107,882800005.0
2006-03-02 09:25:00,116.115,116.123,116.106,116.118,1021499985.0
2006-03-02 09:30:00,116.125,116.173,116.108,116.11,1025200002.0
2006-03-02 09:35:00,116.111,116.122,116.038,116.044,1276399990.0
2006-03-02 09:40:00,116.05,116.1,116.022,116.063,1039899998.0
2006-03-02 09:45:00,116.062,116.081,116.048,116.072,1108900003.0
2006-03-02 09:50:00,116.071,116.092,116.048,116.048,885000006.0
2006-03-02 09:55:00,116.062,116.084,116.049,116.057,842399991.0
2006-03-02 10:00:00,116.058,116.058,116.015,116.016,1185899992.0
2006-03-02 10:05:00,116.017,116.047,116.006,116.032,1325599990.0
2006-03-02 10:10:00,116.038,116.053,116.031,116.053,979099998.0
2006-03-02 10:15:00,116.053,116.076,116.042,116.051,1440999996.0
2006-03-02 10:20:00,116.067,116.093,116.064,116.08,865800004.0
2006-03-02 10:25:00,116.08,116.133,116.062,116.128,1041200002.0
2006-03-02 10:30:00,116.136,116.142,116.048,116.062,1332899996.0
2006-03-02 10:35:00,116.063,116.073,116.045,116.067,723999999.0
2006-03-02 10:40:00,116.072,116.115,116.072,116.104,1132200006.0
2006-03-02 10:45:00,116.108,116.113,116.098,116.106,1052600004.0
2006-03-02 10:50:00,116.098,116.108,116.079,116.104,1077699997.0
2006-03-02 10:55:00,116.105,116.112,116.083,116.097,1020000006.0
2006-03-02 11:00:00,116.105,116.113,116.095,116.1,893099999.0
2006-03-02 11:05:00,116.099,116.129,116.095,116.128,1191199992.0
2006-03-02 11:10:00,116.137,116.162,116.08,116.094,1288800002.0
2006-03-02 11:15:00,116.094,116.099,116.069,116.081,1402700013.0
2006-03-02 11:20:00,116.088,116.097,116.061,116.061,1033199994.0
2006-03-02 11:25:00,116.066,116.111,116.066,116.084,1135600001.0
2006-03-02 11:30:00,116.089,116.099,116.056,116.075,899600007.0
2006-03-02 11:35:00,116.07,116.092,116.053,116.082,764099999.0
2006-03-02 11:40:00,116.079,116.13,116.067,116.123,1097199999.0
2006-03-02 11:45:00,116.13,116.153,116.118,116.14,1203000008.0
2006-03-02 11:50:00,116.14,116.169,116.137,116.157,1526999993.0
2006-03-02 11:55:00,116.148,116.148,116.117,116.12,1265199996.0
2006-03-02 12:00:00,116.124,116.142,116.111,116.119,635800000.0
2006-03-02 12:05:00,116.122,116.155,116.122,116.148,1044700000.0
2006-03-02 12:10:00,116.152,116.187,116.147,116.178,1067599997.0
2006-03-02 12:15:00,116.183,116.183,116.156,116.165,1314500004.0
2006-03-02 12:20:00,116.162,116.183,116.157,116.167,1048999999.0
2006-03-02 12:25:00,116.158,116.165,116.147,116.15,776199994.0
2006-03-02 12:30:00,116.156,116.258,116.156,116.253,947600006.0
2006-03-02 12:35:00,116.255,116.28,116.208,116.211,1245900000.0
2006-03-02 12:40:00,116.208,116.21,116.17,116.192,1161699996.0
2006-03-02 12:45:00,116.207,116.221,116.203,116.21,1381799988.0
2006-03-02 12:50:00,116.205,116.218,116.192,116.2,963300003.0
2006-03-02 12:55:00,116.21,116.213,116.178,116.207,1213700016.0
2006-03-02 13:00:00,116.203,116.215,116.19,116.21,798700010.0
2006-03-02 13:05:00,116.21,116.222,116.202,116.213,872699999.0
2006-03-02 13:10:00,116.226,116.256,116.222,116.253,1006099999.0
2006-03-02 13:15:00,116.258,116.267,116.23,116.237,895400003.0
2006-03-02 13:20:00,116.24,116.247,116.22,116.22,1203200001.0
2006-03-02 13:25:00,116.219,116.219,116.184,116.186,1133099990.0
2006-03-02 13:30:00,116.187,116.201,116.17,116.175,1373600003.0
2006-03-02 13:35:00,116.173,116.257,116.168,116.226,1121400002.0
2006-03-02 13:40:00,116.234,116.234,116.211,116.217,1668899993.0
2006-03-02 13:45:00,116.21,116.242,116.207,116.229,1149000015.0
2006-03-02 13:50:00,116.235,116.259,116.204,116.208,1024500000.0
2006-03-02 13:55:00,116.207,116.222,116.195,116.204,1484400013.0
2006-03-02 14:00:00,116.21,116.219,116.195,116.2,1430799997.0
2006-03-02 14:05:00,116.202,116.214,116.186,116.192,1294699992.0
2006-03-02 14:10:00,116.192,116.206,116.16,116.16,1211499999.0
2006-03-02 14:15:00,116.16,116.189,116.146,116.189,1077800011.0
2006-03-02 14:20:00,116.186,116.187,116.145,116.145,1192499998.0
2006-03-02 14:25:00,116.15,116.179,116.148,116.17,1322700009.0
2006-03-02 14:30:00,116.16,116.173,116.145,116.155,1161299997.0
2006-03-02 14:35:00,116.15,116.183,116.147,116.176,909700006.0
2006-03-02 14:40:00,116.177,116.208,116.177,116.202,1017900007.0
2006-03-02 14:45:00,116.199,116.215,116.177,116.185,1042499996.0
2006-03-02 14:50:00,116.18,116.21,116.177,116.199,1012100000.0
2006-03-02 14:55:00,116.2,116.224,116.184,116.205,982800007.0
2006-03-02 15:00:00,116.22,116.391,116.22,116.388,1265399998.0
2006-03-02 15:05:00,116.399,116.402,116.344,116.348,1011899992.0
2006-03-02 15:10:00,116.336,116.358,116.291,116.356,1389999993.0
2006-03-02 15:15:00,116.342,116.342,116.305,116.305,1181900011.0
2006-03-02 15:20:00,116.307,116.332,116.297,116.3,1545700014.0
2006-03-02 15:25:00,116.295,116.295,116.249,116.28,803300002.0
2006-03-02 15:30:00,116.288,116.29,116.256,116.283,1201000021.0
2006-03-02 15:35:00,116.282,116.304,116.274,116.295,1227700003.0
2006-03-02 15:40:00,116.293,116.293,116.207,116.214,1444199995.0
2006-03-02 15:45:00,116.202,116.234,116.169,116.234,1135600002.0
2006-03-02 15:50:00,116.246,116.282,116.233,116.268,1110200011.0
2006-03-02 15:55:00,116.256,116.32,116.242,116.315,736700006.0
2006-03-02 16:00:00,116.332,116.36,116.302,116.302,1078200000.0
2006-03-02 16:05:00,116.313,116.372,116.29,116.323,851599999.0
2006-03-02 16:10:00,116.33,116.33,116.189,116.192,1318600007.0
2006-03-02 16:15:00,116.192,116.289,116.192,116.276,1343399988.0
2006-03-02 16:20:00,116.28,116.295,116.208,116.26,1060799996.0
2006-03-02 16:25:00,116.275,116.342,116.275,116.34,1106399993.0
2006-03-02 16:30:00,116.332,116.332,116.298,116.308,1262800005.0
2006-03-02 16:35:00,116.321,116.347,116.259,116.267,1402700004.0
2006-03-02 16:40:00,116.267,116.292,116.235,116.289,1192900006.0
2006-03-02 16:45:00,116.277,116.308,116.246,116.308,1131800011.0
2006-03-02 16:50:00,116.3,116.311,116.207,116.215,876900012.0
2006-03-02 16:55:00,116.197,116.198,116.15,116.166,1255299987.0
2006-03-02 17:00:00,116.16,116.173,116.057,116.075,1439799998.0
2006-03-02 17:05:00,116.084,116.115,116.038,116.047,1016400010.0
2006-03-02 17:10:00,116.058,116.139,116.033,116.119,1232999996.0
2006-03-02 17:15:00,116.118,116.118,116.02,116.02,1167900001.0
2006-03-02 17:20:00,116.03,116.056,116.005,116.056,1252899995.0
2006-03-02 17:25:00,116.051,116.051,116.023,116.027,975199997.0
2006-03-02 17:30:00,116.029,116.046,115.896,115.897,1376199990.0
2006-03-02 17:35:00,115.903,115.929,115.86,115.896,1061199994.0
2006-03-02 17:40:00,115.892,115.915,115.85,115.913,1195999992.0
2006-03-02 17:45:00,115.917,115.986,115.917,115.978,1159199999.0
2006-03-02 17:50:00,115.981,116.04,115.968,116.022,1353100000.0
2006-03-02 17:55:00,116.014,116.126,116.014,116.126,1127600005.0
2006-03-02 18:00:00,116.126,116.137,116.04,116.06,8320299972.0
2006-03-02 18:05:00,116.05,116.08,116.04,116.06,9974499945.0
2006-03-02 18:10:00,116.05,116.114,116.05,116.11,10156299979.0
2006-03-02 18:15:00,116.1,116.14,116.079,116.14,10241400006.0
2006-03-02 18:20:00,116.15,116.16,116.12,116.14,9520499985.0
2006-03-02 18:25:00,116.13,116.18,116.032,116.14,9806400004.0
2006-03-02 18:30:00,116.07,116.16,116.063,116.15,9559199976.0
2006-03-02 18:35:00,116.14,116.15,115.91,116.046,7069499980.0
2006-03-02 18:40:00,116.036,116.082,116.011,116.072,6670800014.0
2006-03-02 18:45:00,116.071,116.106,116.037,116.1,6132600019.0
2006-03-02 18:50:00,116.106,116.121,116.097,116.117,8321600013.0
2006-03-02 18:55:00,116.113,116.13,116.059,116.068,6159799992.0
2006-03-02 19:00:00,116.068,116.071,116.045,116.065,4519299996.0
2006-03-02 19:05:00,116.067,116.082,116.037,116.04,6211799985.0
2006-03-02 19:10:00,116.047,116.121,116.044,116.1,3633900001.0
2006-03-02 19:15:00,116.103,116.142,116.095,116.118,5875599999.0
2006-03-02 19:20:00,116.125,116.147,115.98,116.138,5568999995.0
2006-03-02 19:25:00,116.131,116.181,115.98,116.157,6263699982.0
2006-03-02 19:30:00,116.151,116.155,116.117,116.146,6517799986.0
2006-03-02 19:35:00,116.142,116.146,116.113,116.116,4106999978.0
2006-03-02 19:40:00,116.115,116.121,116.098,116.098,4464200013.0
2006-03-02 19:45:00,116.095,116.104,116.068,116.075,4544600008.0
2006-03-02 19:50:00,116.079,116.095,116.079,116.082,5084300009.0
2006-03-02 19:55:00,116.078,116.094,116.078,116.087,4057499995.0
2006-03-02 20:00:00,116.087,116.094,116.013,116.035,3373600001.0
2006-03-02 20:05:00,116.03,116.047,116.03,116.04,5026299991.0
2006-03-02 20:10:00,116.044,116.052,115.89,116.048,5428800013.0
2006-03-02 20:15:00,116.055,116.059,116.007,116.007,4012200012.0
2006-03-02 20:20:00,116.0,116.007,115.968,115.997,4829399996.0
2006-03-02 20:25:00,116.003,116.003,115.91,115.92,5001799994.0
2006-03-02 20:30:00,115.91,116.011,115.89,116.008,4360800002.0
2006-03-02 20:35:00,116.013,116.021,115.995,116.005,3584600013.0
2006-03-02 20:40:00,115.86,116.003,115.86,115.951,7053499989.0
2006-03-02 20:45:00,115.952,115.964,115.83,115.931,6670599997.0
2006-03-02 20:50:00,115.928,115.931,115.905,115.917,4623100030.0
2006-03-02 20:55:00,115.92,115.933,115.8,115.81,7406499991.0
2006-03-02 21:00:00,115.927,115.937,115.887,115.895,5459999991.0
2006-03-02 21:05:00,115.895,115.915,115.885,115.905,4367800014.0
2006-03-02 21:10:00,115.905,115.907,115.89,115.9,3677599997.0
2006-03-02 21:15:00,115.9,115.929,115.896,115.925,6402899996.0
2006-03-02 21:20:00,115.925,115.939,115.898,115.898,7133099979.0
2006-03-02 21:25:00,115.902,115.927,115.897,115.912,4783300005.0
2006-03-02 21:30:00,115.914,115.916,115.855,115.855,2657800001.0
2006-03-02 21:35:00,115.863,115.874,115.856,115.87,2140799996.0
2006-03-02 21:40:00,115.868,115.883,115.855,115.863,4348200003.0
2006-03-02 21:45:00,115.859,115.863,115.815,115.832,4068000026.0
2006-03-02 21:50:00,115.835,115.84,115.805,115.815,1580799997.0
2006-03-02 21:55:00,115.813,115.829,115.801,115.809,1867699984.0
2006-03-02 22:00:00,115.808,115.845,115.792,115.831,3927499985.0
2006-03-02 22:05:00,115.833,115.858,115.83,115.858,1156400005.0
2006-03-02 22:10:00,115.847,115.866,115.847,115.85,2086899976.0
2006-03-02 22:15:00,115.855,115.86,115.84,115.85,2269200016.0
2006-03-02 22:20:00,115.848,115.862,115.837,115.839,1177099996.0
2006-03-02 22:25:00,115.847,115.847,115.808,115.808,1999000000.0
2006-03-02 22:30:00,115.816,115.828,115.808,115.81,2567199982.0
2006-03-02 22:35:00,115.82,115.837,115.805,115.81,1665899994.0
2006-03-02 22:40:00,115.81,115.833,115.793,115.798,1389900003.0
2006-03-02 22:45:00,115.808,115.835,115.804,115.813,1759299986.0
2006-03-02 22:50:00,115.804,115.839,115.795,115.82,1765499993.0
2006-03-02 22:55:00,115.819,115.823,115.777,115.777,1611700006.0
2006-03-02 23:00:00,115.792,115.805,115.784,115.797,999400004.0
2006-03-02 23:05:00,115.801,115.812,115.798,115.801,937499998.0
2006-03-02 23:10:00,115.798,115.805,115.782,115.787,1078999992.0
2006-03-02 23:15:00,115.788,115.797,115.765,115.771,851999999.0
2006-03-02 23:20:00,115.77,115.786,115.77,115.786,1089100012.0
2006-03-02 23:25:00,115.782,115.806,115.769,115.806,856400011.0
2006-03-02 23:30:00,115.806,115.826,115.779,115.826,915099993.0
2006-03-02 23:35:00,115.822,115.831,115.808,115.822,953400009.0
2006-03-02 23:40:00,115.818,115.83,115.809,115.828,916700003.0
2006-03-02 23:45:00,115.828,115.858,115.828,115.85,1165800004.0
2006-03-02 23:50:00,115.848,115.863,115.843,115.848,1023099998.0
2006-03-02 23:55:00,115.848,115.864,115.84,115.851,989700011.0
2006-03-03 00:00:00,115.856,115.893,115.849,115.875,1568799999.0
2006-03-03 00:05:00,115.872,115.931,115.866,115.931,1537399992.0
2006-03-03 00:10:00,115.925,115.925,115.88,115.887,1178600001.0
2006-03-03 00:15:00,115.892,115.911,115.861,115.885,978599998.0
2006-03-03 00:20:00,115.89,115.928,115.884,115.916,1175000000.0
2006-03-03 00:25:00,115.922,115.928,115.886,115.895,750700005.0
2006-03-03 00:30:00,115.892,115.935,115.871,115.935,1035600000.0
2006-03-03 00:35:00,115.948,115.948,115.875,115.892,807799997.0
2006-03-03 00:40:00,115.898,115.898,115.869,115.888,1217300004.0
2006-03-03 00:45:00,115.895,115.903,115.888,115.899,964900000.0
2006-03-03 00:50:00,115.898,115.903,115.885,115.891,744000000.0
2006-03-03 00:55:00,115.89,115.91,115.89,115.905,850899992.0
2006-03-03 01:00:00,115.897,115.925,115.895,115.907,979400003.0
2006-03-03 01:05:00,115.908,115.91,115.872,115.886,972799995.0
2006-03-03 01:10:00,115.892,115.913,115.882,115.894,1056600001.0
2006-03-03 01:15:00,115.898,115.907,115.872,115.888,1161600005.0
2006-03-03 01:20:00,115.888,115.89,115.837,115.837,1115399999.0
2006-03-03 01:25:00,115.838,115.865,115.815,115.848,1257200001.0
2006-03-03 01:30:00,115.742,115.742,115.552,115.552,1227899994.0
2006-03-03 01:35:00,115.562,115.672,115.562,115.647,1156200006.0
2006-03-03 01:40:00,115.655,115.721,115.625,115.713,1229399993.0
2006-03-03 01:45:00,115.72,115.764,115.72,115.764,1128200000.0
2006-03-03 01:50:00,115.759,115.823,115.754,115.822,1048500002.0
2006-03-03 01:55:00,115.82,115.82,115.761,115.782,1236300002.0
2006-03-03 02:00:00,115.784,115.903,115.782,115.845,1344499983.0
2006-03-03 02:05:00,115.843,115.866,115.815,115.846,1190200001.0
2006-03-03 02:10:00,115.85,116.054,115.845,115.97,1511600003.0
2006-03-03 02:15:00,115.972,116.08,115.96,116.032,887699998.0
2006-03-03 02:20:00,116.027,116.039,115.972,116.011,1158199999.0
2006-03-03 02:25:00,116.01,116.03,115.984,116.022,1062200000.0
2006-03-03 02:30:00,116.035,116.16,116.027,116.125,1438000004.0
2006-03-03 02:35:00,116.117,116.235,116.112,116.198,1087299994.0
2006-03-03 02:40:00,116.205,116.355,116.205,116.314,1255300008.0
2006-03-03 02:45:00,116.288,116.325,116.272,116.314,1214700002.0
2006-03-03 02:50:00,116.307,116.454,116.297,116.444,1330499997.0
2006-03-03 02:55:00,116.495,116.609,116.495,116.6,999399991.0
2006-03-03 03:00:00,116.593,116.619,116.532,116.532,1245900004.0
2006-03-03 03:05:00,116.53,116.536,116.397,116.405,1501299995.0
2006-03-03 03:10:00,116.39,116.408,116.315,116.329,1189200001.0
2006-03-03 03:15:00,116.342,116.381,116.309,116.364,1138699988.0
2006-03-03 03:20:00,116.34,116.34,116.287,116.315,1055600003.0
2006-03-03 03:25:00,116.32,116.326,116.305,116.313,1291700003.0
2006-03-03 03:30:00,116.303,116.346,116.303,116.346,1361899987.0
2006-03-03 03:35:00,116.346,116.376,116.346,116.355,677199999.0
2006-03-03 03:40:00,116.348,116.374,116.3,116.338,887799987.0
2006-03-03 03:45:00,116.343,116.36,116.319,116.319,896299988.0
2006-03-03 03:50:00,116.339,116.362,116.324,116.34,1451600014.0
2006-03-03 03:55:00,116.337,116.352,116.336,116.343,1540200002.0
2006-03-03 04:00:00,116.352,116.36,116.335,116.353,1014300000.0
2006-03-03 04:05:00,116.357,116.372,116.342,116.355,1366499994.0
2006-03-03 04:10:00,116.364,116.392,116.364,116.378,1263300005.0
2006-03-03 04:15:00,116.373,116.392,116.356,116.374,1110100000.0
2006-03-03 04:20:00,116.368,116.461,116.368,116.461,1039200002.0
2006-03-03 04:25:00,116.461,116.472,116.416,116.425,1342399997.0
2006-03-03 04:30:00,116.422,116.432,116.412,116.425,1453800004.0
2006-03-03 04:35:00,116.422,116.422,116.397,116.4,916199993.0
2006-03-03 04:40:00,116.4,116.4,116.335,116.355,975099999.0
2006-03-03 04:45:00,116.363,116.363,116.324,116.324,1343000011.0
2006-03-03 04:50:00,116.32,116.338,116.304,116.318,979600002.0
2006-03-03 04:55:00,116.317,116.333,116.305,116.331,899000005.0
2006-03-03 05:00:00,116.335,116.364,116.33,116.347,1020000001.0
2006-03-03 05:05:00,116.353,116.362,116.345,116.355,1457900017.0
2006-03-03 05:10:00,116.356,116.371,116.355,116.359,1071599996.0
2006-03-03 05:15:00,116.346,116.353,116.336,116.336,1079699998.0
2006-03-03 05:20:00,116.345,116.356,116.337,116.351,1243399990.0
2006-03-03 05:25:00,116.35,116.371,116.34,116.354,1219199997.0
2006-03-03 05:30:00,116.358,116.398,116.356,116.39,1225000007.0
2006-03-03 05:35:00,116.395,116.411,116.383,116.411,943099996.0
2006-03-03 05:40:00,116.411,116.443,116.391,116.437,1257900004.0
2006-03-03 05:45:00,116.445,116.46,116.435,116.45,998499997.0
2006-03-03 05:50:00,116.453,116.46,116.438,116.453,1224899997.0
2006-03-03 05:55:00,116.458,116.464,116.438,116.453,823999990.0
2006-03-03 06:00:00,116.45,116.456,116.427,116.45,1116899996.0
2006-03-03 06:05:00,116.459,116.473,116.452,116.452,947300003.0
2006-03-03 06:10:00,116.445,116.449,116.414,116.432,1396500005.0
2006-03-03 06:15:00,116.43,116.435,116.423,116.433,759600002.0
2006-03-03 06:20:00,116.428,116.453,116.427,116.443,1333100010.0
2006-03-03 06:25:00,116.443,116.443,116.418,116.42,1134600016.0
2006-03-03 06:30:00,116.422,116.449,116.413,116.439,983499999.0
2006-03-03 06:35:00,116.446,116.451,116.43,116.44,1215199995.0
2006-03-03 06:40:00,116.443,116.443,116.422,116.422,838599980.0
2006-03-03 06:45:00,116.415,116.428,116.409,116.422,713900008.0
2006-03-03 06:50:00,116.422,116.423,116.409,116.417,1243299994.0
2006-03-03 06:55:00,116.41,116.44,116.41,116.433,931600000.0
2006-03-03 07:00:00,116.421,116.439,116.411,116.43,961800000.0
2006-03-03 07:05:00,116.43,116.442,116.393,116.393,1043399994.0
2006-03-03 07:10:00,116.384,116.393,116.348,116.359,935199989.0
2006-03-03 07:15:00,116.367,116.399,116.361,116.395,988999999.0
2006-03-03 07:20:00,116.392,116.392,116.338,116.348,1083899994.0
2006-03-03 07:25:00,116.348,116.365,116.345,116.356,1173299998.0
2006-03-03 07:30:00,116.349,116.39,116.332,116.39,881600004.0
2006-03-03 07:35:00,116.387,116.41,116.384,116.406,1041900000.0
2006-03-03 07:40:00,116.398,116.423,116.378,116.406,1150200001.0
2006-03-03 07:45:00,116.399,116.415,116.378,116.384,974599998.0
2006-03-03 07:50:00,116.37,116.37,116.337,116.352,876399994.0
2006-03-03 07:55:00,116.353,116.353,116.32,116.341,1105299991.0
2006-03-03 08:00:00,116.346,116.422,116.336,116.419,1116399986.0
2006-03-03 08:05:00,116.428,116.43,116.402,116.414,1237300011.0
2006-03-03 08:10:00,116.414,116.421,116.383,116.383,1246000007.0
2006-03-03 08:15:00,116.385,116.419,116.385,116.397,731400002.0
2006-03-03 08:20:00,116.388,116.415,116.38,116.41,1213799993.0
2006-03-03 08:25:00,116.412,116.426,116.394,116.426,854799998.0
2006-03-03 08:30:00,116.418,116.444,116.407,116.417,1317999999.0
2006-03-03 08:35:00,116.423,116.423,116.392,116.392,686299997.0
2006-03-03 08:40:00,116.396,116.414,116.373,116.391,1245300008.0
2006-03-03 08:45:00,116.392,116.42,116.374,116.375,1345100004.0
2006-03-03 08:50:00,116.376,116.383,116.342,116.354,1007000002.0
2006-03-03 08:55:00,116.349,116.392,116.349,116.382,1049800000.0
2006-03-03 09:00:00,116.382,116.383,116.37,116.375,1105499998.0
2006-03-03 09:05:00,116.376,116.376,116.34,116.362,1089499996.0
2006-03-03 09:10:00,116.358,116.456,116.358,116.418,1107199999.0
2006-03-03 09:15:00,116.412,116.412,116.373,116.396,1387699983.0
2006-03-03 09:20:00,116.393,116.429,116.382,116.4,1180200001.0
2006-03-03 09:25:00,116.403,116.411,116.392,116.399,697900002.0
2006-03-03 09:30:00,116.399,116.399,116.356,116.368,793499996.0
2006-03-03 09:35:00,116.379,116.407,116.31,116.315,1018399989.0
2006-03-03 09:40:00,116.327,116.366,116.322,116.34,1220300005.0
2006-03-03 09:45:00,116.341,116.352,116.305,116.315,1109499993.0
2006-03-03 09:50:00,116.31,116.31,116.216,116.216,989099996.0
2006-03-03 09:55:00,116.218,116.253,116.214,116.234,1092599995.0
2006-03-03 10:00:00,116.234,116.297,116.234,116.295,933399992.0
2006-03-03 10:05:00,116.31,116.318,116.29,116.308,1123699996.0
2006-03-03 10:10:00,116.315,116.335,116.31,116.332,1234199994.0
2006-03-03 10:15:00,116.329,116.34,116.317,116.325,1595500010.0
2006-03-03 10:20:00,116.339,116.365,116.331,116.36,1166499990.0
2006-03-03 10:25:00,116.361,116.372,116.324,116.342,807100008.0
2006-03-03 10:30:00,116.347,116.36,116.326,116.349,761499994.0
2006-03-03 10:35:00,116.347,116.419,116.34,116.404,1038900009.0
2006-03-03 10:40:00,116.409,116.417,116.387,116.387,962099995.0
2006-03-03 10:45:00,116.397,116.446,116.397,116.446,733399999.0
2006-03-03 10:50:00,116.452,116.467,116.441,116.452,1008699989.0
2006-03-03 10:55:00,116.454,116.471,116.43,116.439,1151000004.0
2006-03-03 11:00:00,116.445,116.454,116.432,116.44,984999989.0
2006-03-03 11:05:00,116.439,116.455,116.437,116.442,844799995.0
2006-03-03 11:10:00,116.444,116.457,116.436,116.455,1379500003.0
2006-03-03 11:15:00,116.45,116.459,116.444,116.448,1204800010.0
2006-03-03 11:20:00,116.455,116.54,116.445,116.523,1206399995.0
2006-03-03 11:25:00,116.526,116.537,116.489,116.489,754199997.0
2006-03-03 11:30:00,116.488,116.521,116.488,116.515,938999994.0
2006-03-03 11:35:00,116.517,116.533,116.476,116.478,1237000006.0
2006-03-03 11:40:00,116.465,116.49,116.44,116.44,1116800000.0
2006-03-03 11:45:00,116.445,116.471,116.432,116.432,1124100008.0
2006-03-03 11:50:00,116.431,116.472,116.431,116.457,1207800004.0
2006-03-03 11:55:00,116.452,116.463,116.44,116.45,1174099998.0
2006-03-03 12:00:00,116.456,116.462,116.412,116.416,951300003.0
2006-03-03 12:05:00,116.415,116.415,116.373,116.398,1119999996.0
2006-03-03 12:10:00,116.413,116.422,116.371,116.371,1228799988.0
2006-03-03 12:15:00,116.378,116.383,116.341,116.354,1370499994.0
2006-03-03 12:20:00,116.349,116.389,116.34,116.386,973300004.0
2006-03-03 12:25:00,116.377,116.393,116.364,116.37,1157799999.0
2006-03-03 12:30:00,116.373,116.406,116.372,116.396,1187700013.0
2006-03-03 12:35:00,116.401,116.441,116.391,116.435,988500014.0
2006-03-03 12:40:00,116.435,116.435,116.357,116.357,1075400016.0
2006-03-03 12:45:00,116.372,116.403,116.361,116.361,1418700020.0
2006-03-03 12:50:00,116.36,116.381,116.332,116.361,936300013.0
2006-03-03 12:55:00,116.362,116.382,116.352,116.382,1412100006.0
2006-03-03 13:00:00,116.384,116.44,116.372,116.435,1163399991.0
2006-03-03 13:05:00,116.439,116.448,116.43,116.431,757700002.0
2006-03-03 13:10:00,116.435,116.435,116.421,116.422,753600001.0
2006-03-03 13:15:00,116.421,116.43,116.418,116.418,1037700001.0
2006-03-03 13:20:00,116.42,116.431,116.415,116.422,897400000.0
2006-03-03 13:25:00,116.424,116.433,116.42,116.425,791600007.0
2006-03-03 13:30:00,116.425,116.437,116.418,116.425,1341300000.0
2006-03-03 13:35:00,116.423,116.428,116.408,116.411,1305399994.0
2006-03-03 13:40:00,116.409,116.435,116.405,116.428,1260399999.0
2006-03-03 13:45:00,116.43,116.438,116.415,116.42,1135500006.0
2006-03-03 13:50:00,116.427,116.434,116.402,116.407,1293799996.0
2006-03-03 13:55:00,116.41,116.439,116.407,116.426,1255099998.0
2006-03-03 14:00:00,116.429,116.434,116.415,116.421,1200600005.0
2006-03-03 14:05:00,116.42,116.428,116.411,116.418,850799994.0
2006-03-03 14:10:00,116.422,116.428,116.387,116.42,980899993.0
2006-03-03 14:15:00,116.425,116.428,116.402,116.416,1145100012.0
2006-03-03 14:20:00,116.412,116.422,116.398,116.406,878599995.0
2006-03-03 14:25:00,116.41,116.429,116.407,116.42,1169700005.0
2006-03-03 14:30:00,116.415,116.428,116.397,116.403,1110400003.0
2006-03-03 14:35:00,116.4,116.414,116.398,116.401,1330299998.0
2006-03-03 14:40:00,116.4,116.418,116.385,116.418,1314799996.0
2006-03-03 14:45:00,116.428,116.432,116.414,116.425,987200004.0
2006-03-03 14:50:00,116.42,116.446,116.415,116.433,1000600002.0
2006-03-03 14:55:00,116.432,116.442,116.408,116.424,1098200005.0
2006-03-03 15:00:00,116.426,116.437,116.409,116.42,986699999.0
2006-03-03 15:05:00,116.43,116.434,116.413,116.425,920399996.0
2006-03-03 15:10:00,116.419,116.423,116.396,116.417,1213300006.0
2006-03-03 15:15:00,116.409,116.414,116.351,116.378,1298000011.0
2006-03-03 15:20:00,116.382,116.395,116.374,116.382,1383600007.0
2006-03-03 15:25:00,116.377,116.38,116.351,116.351,1069200006.0
2006-03-03 15:30:00,116.352,116.353,116.316,116.333,758400004.0
2006-03-03 15:35:00,116.339,116.349,116.315,116.341,1077199994.0
2006-03-03 15:40:00,116.345,116.365,116.325,116.325,1161000012.0
2006-03-03 15:45:00,116.327,116.362,116.313,116.36,1240600008.0
2006-03-03 15:50:00,116.36,116.365,116.337,116.348,1292000001.0
2006-03-03 15:55:00,116.342,116.345,116.314,116.328,747500003.0
2006-03-03 16:00:00,116.338,116.341,116.294,116.312,1010999997.0
2006-03-03 16:05:00,116.322,116.354,116.304,116.304,966799993.0
2006-03-03 16:10:00,116.31,116.39,116.303,116.386,580999995.0
2006-03-03 16:15:00,116.388,116.395,116.29,116.3,1077400001.0
2006-03-03 16:20:00,116.301,116.337,116.295,116.319,1325300000.0
2006-03-03 16:25:00,116.315,116.32,116.301,116.301,532700003.0
2006-03-03 16:30:00,116.294,116.31,116.264,116.307,1117700005.0
2006-03-03 16:35:00,116.313,116.374,116.3,116.355,1046700000.0
2006-03-03 16:40:00,116.348,116.363,116.32,116.337,978200000.0
2006-03-03 16:45:00,116.343,116.368,116.314,116.358,1411199997.0
2006-03-03 16:50:00,116.361,116.384,116.342,116.345,935699992.0
2006-03-03 16:55:00,116.341,116.372,116.341,116.349,1064900003.0
2006-03-03 17:00:00,116.345,116.61,116.336,116.598,1243699991.0
2006-03-03 17:05:00,116.586,116.772,116.575,116.639,1103400005.0
2006-03-03 17:10:00,116.645,116.672,116.451,116.462,1366299997.0
2006-03-03 17:15:00,116.457,116.526,116.457,116.505,1043500006.0
2006-03-03 17:20:00,116.51,116.53,116.483,116.495,916600000.0
2006-03-03 17:25:00,116.499,116.544,116.473,116.526,1005900012.0
2006-03-03 17:30:00,116.52,116.533,116.453,116.529,1021600002.0
2006-03-03 17:35:00,116.535,116.567,116.517,116.542,1035399989.0
2006-03-03 17:40:00,116.525,116.545,116.506,116.527,1759899989.0
2006-03-03 17:45:00,116.51,116.51,116.472,116.49,1011900009.0
2006-03-03 17:50:00,116.494,116.508,116.452,116.495,1250699997.0
2006-03-03 17:55:00,116.493,116.526,116.468,116.517,893400003.0
2006-03-03 18:00:00,116.506,116.509,116.44,116.44,7443600011.0
2006-03-03 18:05:00,116.43,116.43,116.43,116.43,1700000004.0
2006-03-03 18:10:00,116.42,116.445,116.418,116.42,7370000014.0
2006-03-03 18:15:00,116.41,116.425,116.38,116.4,10047000006.0
2006-03-03 18:20:00,116.39,116.44,116.39,116.41,6357599985.0
2006-03-03 18:25:00,116.4,116.448,116.4,116.442,6043899995.0
2006-03-03 18:30:00,116.44,116.451,116.41,116.44,9423400034.0
2006-03-03 18:35:00,116.43,116.441,116.423,116.427,7378100001.0
2006-03-03 18:40:00,116.426,116.447,116.418,116.418,6683999993.0
2006-03-03 18:45:00,116.418,116.425,116.408,116.417,6039100030.0
2006-03-03 18:50:00,116.417,116.435,116.416,116.431,8557699991.0
2006-03-03 18:55:00,116.43,116.449,116.414,116.441,5984700012.0
2006-03-03 19:00:00,116.441,116.452,116.42,116.441,4706800015.0
2006-03-03 19:05:00,116.438,116.45,116.413,116.417,5794799982.0
2006-03-03 19:10:00,116.422,116.435,116.409,116.416,3868899997.0
2006-03-03 19:15:00,116.415,116.415,116.37,116.388,5739999998.0
2006-03-03 19:20:00,116.39,116.425,116.384,116.401,5048300009.0
2006-03-03 19:25:00,116.394,116.43,116.39,116.405,7259799997.0
2006-03-03 19:30:00,116.402,116.445,116.4,116.435,6341400009.0
2006-03-03 19:35:00,116.435,116.453,116.421,116.451,4125200001.0
2006-03-03 19:40:00,116.45,116.476,116.446,116.475,4531200022.0
2006-03-03 19:45:00,116.475,116.478,116.462,116.472,4907900018.0
2006-03-03 19:50:00,116.471,116.471,116.419,116.429,4876300007.0
2006-03-03 19:55:00,116.428,116.462,116.415,116.462,4903400004.0
2006-03-03 20:00:00,116.463,116.463,116.435,116.44,3199199997.0
2006-03-03 20:05:00,116.435,116.447,116.431,116.432,5673300002.0
2006-03-03 20:10:00,116.435,116.44,116.422,116.435,6027300037.0
2006-03-03 20:15:00,116.434,116.448,116.42,116.428,4739199995.0
2006-03-03 20:20:00,116.42,116.427,116.399,116.417,5057099998.0
2006-03-03 20:25:00,116.422,116.46,116.411,116.44,3938899991.0
2006-03-03 20:30:00,116.43,116.454,116.426,116.428,3071600031.0
2006-03-03 20:35:00,116.426,116.429,116.375,116.395,3522700016.0
2006-03-03 20:40:00,116.46,116.46,116.382,116.407,6862799968.0
2006-03-03 20:45:00,116.405,116.472,116.397,116.465,7956900011.0
2006-03-03 20:50:00,116.462,116.463,116.434,116.441,3944100025.0
2006-03-03 20:55:00,116.439,116.46,116.41,116.46,8538499995.0
2006-03-03 21:00:00,116.405,116.438,116.402,116.438,5445400000.0
2006-03-03 21:05:00,116.44,116.445,116.43,116.44,4815799992.0
2006-03-03 21:10:00,116.44,116.44,116.418,116.435,3514400015.0
2006-03-03 21:15:00,116.435,116.444,116.427,116.435,6462399987.0
2006-03-03 21:20:00,116.436,116.453,116.427,116.448,7054300010.0
2006-03-03 21:25:00,116.458,116.486,116.432,116.432,4509799976.0
2006-03-03 21:30:00,116.435,116.455,116.432,116.45,3005799997.0
2006-03-03 21:35:00,116.457,116.472,116.455,116.47,2235999988.0
2006-03-03 21:40:00,116.467,116.467,116.432,116.446,4193399993.0
2006-03-03 21:45:00,116.448,116.455,116.435,116.452,3606800011.0
2006-03-03 21:50:00,116.459,116.466,116.438,116.445,1847600001.0
2006-03-03 21:55:00,116.443,116.458,116.43,116.458,1761500012.0
2006-03-03 22:00:00,116.458,116.46,116.436,116.45,4071399999.0
2006-03-03 22:05:00,116.441,116.441,116.398,116.403,1283200002.0
2006-03-03 22:10:00,116.406,116.406,116.311,116.311,2005499997.0
2006-03-03 22:15:00,116.314,116.353,116.31,116.343,1759699999.0
2006-03-03 22:20:00,116.339,116.36,116.338,116.348,1025300008.0
2006-03-03 22:25:00,116.356,116.372,116.349,116.352,1799899992.0
2006-03-03 22:30:00,116.36,116.364,116.346,116.346,2428099996.0
2006-03-03 22:35:00,116.352,116.367,116.337,116.367,1866300008.0
2006-03-03 22:40:00,116.372,116.41,116.367,116.386,1696900005.0
2006-03-03 22:45:00,116.392,116.402,116.377,116.395,1524200017.0
2006-03-03 22:50:00,116.388,116.395,116.375,116.385,1803599995.0
2006-03-03 22:55:00,116.389,116.389,116.351,116.351,1699400004.0
2006-03-03 23:00:00,116.347,116.389,116.347,116.382,1081500002.0
2006-03-03 23:05:00,116.387,116.392,116.375,116.379,1216199999.0
2006-03-03 23:10:00,116.385,116.426,116.385,116.415,1182299995.0
2006-03-03 23:15:00,116.413,116.451,116.412,116.449,921699994.0
2006-03-03 23:20:00,116.45,116.46,116.425,116.433,1023099995.0
2006-03-03 23:25:00,116.439,116.475,116.427,116.463,1427900003.0
2006-03-03 23:30:00,116.472,116.482,116.462,116.47,1250200002.0
2006-03-03 23:35:00,116.474,116.491,116.459,116.47,1106199995.0
2006-03-03 23:40:00,116.465,116.467,116.414,116.415,948700001.0
2006-03-03 23:45:00,116.417,116.424,116.393,116.4,1043400007.0
2006-03-03 23:50:00,116.397,116.407,116.395,116.397,1021399995.0
2006-03-03 23:55:00,116.4,116.414,116.375,116.375,1156099993.0
2006-03-06 00:00:00,116.361,116.376,116.3,116.308,1165300000.0
2006-03-06 00:05:00,116.314,116.33,116.301,116.324,951099998.0
2006-03-06 00:10:00,116.322,116.322,116.291,116.301,1156400000.0
2006-03-06 00:15:00,116.309,116.361,116.309,116.344,1171300011.0
2006-03-06 00:20:00,116.352,116.36,116.303,116.316,1162499993.0
2006-03-06 00:25:00,116.326,116.404,116.308,116.373,1034099999.0
2006-03-06 00:30:00,116.362,116.384,116.347,116.379,798999998.0
2006-03-06 00:35:00,116.374,116.383,116.332,116.383,1408899998.0
2006-03-06 00:40:00,116.388,116.433,116.38,116.418,1304399994.0
2006-03-06 00:45:00,116.425,116.433,116.409,116.41,936400000.0
2006-03-06 00:50:00,116.408,116.408,116.378,116.378,1061299996.0
2006-03-06 00:55:00,116.379,116.384,116.36,116.365,682400006.0
2006-03-06 01:00:00,116.36,116.389,116.353,116.389,914900003.0
2006-03-06 01:05:00,116.401,116.425,116.386,116.387,898099994.0
2006-03-06 01:10:00,116.387,116.393,116.286,116.291,1199400000.0
2006-03-06 01:15:00,116.293,116.318,116.274,116.283,1529600014.0
2006-03-06 01:20:00,116.273,116.273,116.242,116.245,1213700015.0
2006-03-06 01:25:00,116.24,116.277,116.235,116.26,1119399994.0
2006-03-06 01:30:00,116.218,116.218,116.046,116.07,1247300012.0
2006-03-06 01:35:00,116.079,116.14,116.079,116.128,1120800006.0
2006-03-06 01:40:00,116.14,116.168,116.114,116.124,1074799998.0
2006-03-06 01:45:00,116.113,116.117,116.029,116.089,993299999.0
2006-03-06 01:50:00,116.094,116.116,116.082,116.108,1287699999.0
2006-03-06 01:55:00,116.115,116.148,116.105,116.13,1151899989.0
2006-03-06 02:00:00,116.124,116.124,116.065,116.065,1219900001.0
2006-03-06 02:05:00,116.055,116.144,116.054,116.144,1131800014.0
2006-03-06 02:10:00,116.148,116.313,116.145,116.302,1391299992.0
2006-03-06 02:15:00,116.303,116.353,116.292,116.332,1310300000.0
2006-03-06 02:20:00,116.327,116.351,116.253,116.351,1289900004.0
2006-03-06 02:25:00,116.358,116.481,116.344,116.447,984999999.0
2006-03-06 02:30:00,116.452,116.482,116.399,116.475,1253699995.0
2006-03-06 02:35:00,116.467,116.569,116.457,116.567,913599998.0
2006-03-06 02:40:00,116.567,116.567,116.491,116.557,1219800004.0
2006-03-06 02:45:00,116.552,116.573,116.498,116.504,1433900016.0
2006-03-06 02:50:00,116.502,116.549,116.502,116.53,1033300014.0
2006-03-06 02:55:00,116.525,116.529,116.503,116.504,1026099993.0
2006-03-06 03:00:00,116.491,116.491,116.441,116.458,1024700005.0
2006-03-06 03:05:00,116.458,116.461,116.432,116.438,1051199991.0
2006-03-06 03:10:00,116.43,116.432,116.408,116.408,810300009.0
2006-03-06 03:15:00,116.416,116.428,116.406,116.424,1277800003.0
2006-03-06 03:20:00,116.428,116.439,116.422,116.434,1022300001.0
2006-03-06 03:25:00,116.44,116.449,116.424,116.427,785600010.0
2006-03-06 03:30:00,116.41,116.413,116.367,116.39,1596000012.0
2006-03-06 03:35:00,116.385,116.428,116.377,116.415,918400000.0
2006-03-06 03:40:00,116.413,116.431,116.4,116.431,1182400002.0
2006-03-06 03:45:00,116.437,116.483,116.428,116.483,991999996.0
2006-03-06 03:50:00,116.49,116.502,116.437,116.442,1116799998.0
2006-03-06 03:55:00,116.436,116.459,116.428,116.445,831900001.0
2006-03-06 04:00:00,116.447,116.469,116.444,116.469,985500001.0
2006-03-06 04:05:00,116.474,116.494,116.458,116.458,1365200002.0
2006-03-06 04:10:00,116.464,116.523,116.464,116.517,1095100001.0
2006-03-06 04:15:00,116.517,116.523,116.499,116.507,988200002.0
2006-03-06 04:20:00,116.5,116.515,116.498,116.513,808300001.0
2006-03-06 04:25:00,116.512,116.685,116.512,116.685,771200008.0
2006-03-06 04:30:00,116.708,116.717,116.668,116.678,1168499999.0
2006-03-06 04:35:00,116.676,116.681,116.66,116.667,1102799999.0
2006-03-06 04:40:00,116.686,116.706,116.684,116.684,966699986.0
2006-03-06 04:45:00,116.686,116.697,116.662,116.662,1640400013.0
2006-03-06 04:50:00,116.659,116.692,116.659,116.687,1016499996.0
2006-03-06 04:55:00,116.685,116.692,116.673,116.674,873500005.0
2006-03-06 05:00:00,116.677,116.684,116.665,116.67,1158300003.0
2006-03-06 05:05:00,116.673,116.675,116.654,116.666,1192399999.0
2006-03-06 05:10:00,116.662,116.728,116.661,116.726,943399997.0
2006-03-06 05:15:00,116.72,116.768,116.72,116.761,968199990.0
2006-03-06 05:20:00,116.772,116.855,116.771,116.842,1247999994.0
2006-03-06 05:25:00,116.849,116.938,116.849,116.938,1463600004.0
2006-03-06 05:30:00,116.938,116.991,116.913,116.977,1724799993.0
2006-03-06 05:35:00,116.972,116.993,116.903,116.915,1181800002.0
2006-03-06 05:40:00,116.916,116.935,116.89,116.929,1289800000.0
2006-03-06 05:45:00,116.943,117.035,116.902,116.902,815599997.0
2006-03-06 05:50:00,116.907,116.915,116.876,116.893,1062599993.0
2006-03-06 05:55:00,116.895,116.9,116.845,116.856,1005399992.0
2006-03-06 06:00:00,116.85,116.874,116.85,116.867,959399997.0
2006-03-06 06:05:00,116.88,116.891,116.843,116.844,999099999.0
2006-03-06 06:10:00,116.835,116.886,116.833,116.873,1286699999.0
2006-03-06 06:15:00,116.882,116.894,116.868,116.882,1152299997.0
2006-03-06 06:20:00,116.879,116.938,116.879,116.935,1096700007.0
2006-03-06 06:25:00,116.926,116.973,116.926,116.962,1123200008.0
2006-03-06 06:30:00,116.962,117.02,116.962,117.007,1212599997.0
2006-03-06 06:35:00,117.011,117.011,116.963,116.992,988900007.0
2006-03-06 06:40:00,116.997,116.997,116.973,116.975,978500002.0
2006-03-06 06:45:00,116.979,117.146,116.979,117.037,1057700014.0
2006-03-06 06:50:00,117.04,117.083,117.03,117.083,1361999988.0
2006-03-06 06:55:00,117.087,117.106,117.062,117.079,971299998.0
2006-03-06 07:00:00,117.086,117.123,117.028,117.03,932999999.0
2006-03-06 07:05:00,117.027,117.028,116.994,117.0,1076000002.0
2006-03-06 07:10:00,116.99,117.011,116.976,116.99,699200000.0
2006-03-06 07:15:00,117.002,117.082,116.993,117.051,1210200011.0
2006-03-06 07:20:00,117.048,117.097,117.048,117.08,792499996.0
2006-03-06 07:25:00,117.076,117.086,117.02,117.03,861500000.0
2006-03-06 07:30:00,117.025,117.064,117.025,117.06,1601999995.0
2006-03-06 07:35:00,117.056,117.069,117.042,117.047,727299992.0
2006-03-06 07:40:00,117.041,117.041,117.01,117.013,700000003.0
2006-03-06 07:45:00,117.01,117.017,117.0,117.015,1143300002.0
2006-03-06 07:50:00,117.013,117.025,116.993,117.002,1228600001.0
2006-03-06 07:55:00,117.005,117.022,116.989,117.022,1324499996.0
2006-03-06 08:00:00,117.016,117.062,116.977,116.977,774199994.0
2006-03-06 08:05:00,116.98,117.015,116.953,117.015,1373500000.0
2006-03-06 08:10:00,117.012,117.012,116.978,116.988,1046500003.0
2006-03-06 08:15:00,116.991,116.991,116.962,116.966,1018000009.0
2006-03-06 08:20:00,116.959,116.975,116.952,116.965,1081000005.0
2006-03-06 08:25:00,116.973,116.977,116.953,116.973,996000001.0
2006-03-06 08:30:00,116.971,116.977,116.958,116.96,1148800001.0
2006-03-06 08:35:00,116.969,117.002,116.963,116.963,846299995.0
2006-03-06 08:40:00,116.97,116.978,116.96,116.968,984500005.0
2006-03-06 08:45:00,116.97,116.982,116.961,116.968,1399799994.0
2006-03-06 08:50:00,116.966,116.972,116.951,116.958,987100000.0
2006-03-06 08:55:00,116.95,116.963,116.873,116.873,929000009.0
2006-03-06 09:00:00,116.877,116.893,116.869,116.883,1080400004.0
2006-03-06 09:05:00,116.888,116.891,116.863,116.882,1041399984.0
2006-03-06 09:10:00,116.875,116.9,116.854,116.879,1169200000.0
2006-03-06 09:15:00,116.878,116.961,116.867,116.932,1156099987.0
2006-03-06 09:20:00,116.933,116.967,116.93,116.962,1089900000.0
2006-03-06 09:25:00,116.968,117.025,116.903,116.907,760800008.0
2006-03-06 09:30:00,116.921,116.951,116.921,116.947,1242099991.0
2006-03-06 09:35:00,116.95,116.952,116.901,116.901,1335900000.0
2006-03-06 09:40:00,116.908,116.925,116.876,116.908,1029700007.0
2006-03-06 09:45:00,116.907,116.91,116.871,116.885,1249500002.0
2006-03-06 09:50:00,116.886,116.915,116.879,116.905,463600001.0
2006-03-06 09:55:00,116.918,116.962,116.917,116.932,970400000.0
2006-03-06 10:00:00,116.932,116.96,116.907,116.919,953599993.0
2006-03-06 10:05:00,116.925,116.935,116.916,116.919,1232899989.0
2006-03-06 10:10:00,116.92,116.92,116.874,116.886,1255999989.0
2006-03-06 10:15:00,116.877,116.877,116.803,116.807,1536699987.0
2006-03-06 10:20:00,116.82,116.848,116.8,116.828,1249399993.0
2006-03-06 10:25:00,116.83,116.842,116.815,116.832,828400004.0
2006-03-06 10:30:00,116.837,116.842,116.822,116.83,1063500001.0
2006-03-06 10:35:00,116.832,116.842,116.82,116.832,830700000.0
2006-03-06 10:40:00,116.835,116.835,116.802,116.805,1153599996.0
2006-03-06 10:45:00,116.817,116.898,116.806,116.898,1255300009.0
2006-03-06 10:50:00,116.897,116.94,116.885,116.931,1263300005.0
2006-03-06 10:55:00,116.927,116.941,116.903,116.932,1445599998.0
2006-03-06 11:00:00,116.939,116.973,116.928,116.962,1268500004.0
2006-03-06 11:05:00,116.956,116.976,116.95,116.954,1073100000.0
2006-03-06 11:10:00,116.952,116.959,116.932,116.937,1372999993.0
2006-03-06 11:15:00,116.932,116.957,116.92,116.957,1105199991.0
2006-03-06 11:20:00,116.968,116.99,116.95,116.99,970700009.0
2006-03-06 11:25:00,116.994,117.01,116.979,116.979,977400001.0
2006-03-06 11:30:00,116.982,116.989,116.954,116.976,827499997.0
2006-03-06 11:35:00,116.977,117.002,116.952,116.957,781999998.0
2006-03-06 11:40:00,116.951,117.001,116.951,116.991,868900008.0
2006-03-06 11:45:00,116.999,117.033,116.999,117.004,1150300007.0
2006-03-06 11:50:00,117.0,117.075,116.95,116.964,1386800001.0
2006-03-06 11:55:00,116.964,116.969,116.945,116.96,1296100005.0
2006-03-06 12:00:00,116.964,116.996,116.964,116.987,1016800004.0
2006-03-06 12:05:00,116.992,117.011,116.991,117.0,1046200001.0
2006-03-06 12:10:00,117.0,117.01,116.98,116.993,1078199998.0
2006-03-06 12:15:00,117.0,117.021,116.995,117.015,1148099988.0
2006-03-06 12:20:00,117.017,117.054,117.007,117.05,893799995.0
2006-03-06 12:25:00,117.038,117.062,117.034,117.043,1079600003.0
2006-03-06 12:30:00,117.047,117.065,117.034,117.062,614000000.0
2006-03-06 12:35:00,117.065,117.119,117.057,117.102,1096399998.0
2006-03-06 12:40:00,117.11,117.279,117.11,117.253,1215800010.0
2006-03-06 12:45:00,117.263,117.267,117.212,117.212,1414299993.0
2006-03-06 12:50:00,117.204,117.25,117.204,117.245,1064199995.0
2006-03-06 12:55:00,117.243,117.252,117.184,117.215,1132400007.0
2006-03-06 13:00:00,117.215,117.253,117.204,117.25,947999992.0
2006-03-06 13:05:00,117.255,117.262,117.25,117.25,821199997.0
2006-03-06 13:10:00,117.261,117.261,117.204,117.204,933399996.0
2006-03-06 13:15:00,117.202,117.211,117.197,117.203,1097799999.0
2006-03-06 13:20:00,117.205,117.209,117.177,117.182,1464500000.0
2006-03-06 13:25:00,117.187,117.22,117.187,117.207,942999997.0
2006-03-06 13:30:00,117.207,117.22,117.197,117.219,1045500005.0
2006-03-06 13:35:00,117.218,117.27,117.2,117.252,1522200028.0
2006-03-06 13:40:00,117.247,117.261,117.212,117.212,1115300000.0
2006-03-06 13:45:00,117.21,117.218,117.148,117.157,1165000000.0
2006-03-06 13:50:00,117.162,117.162,117.139,117.153,1327200002.0
2006-03-06 13:55:00,117.153,117.162,117.134,117.134,1215199988.0
2006-03-06 14:00:00,117.141,117.163,117.134,117.15,1222300012.0
2006-03-06 14:05:00,117.146,117.146,117.069,117.069,920299994.0
2006-03-06 14:10:00,117.075,117.101,117.07,117.095,687700003.0
2006-03-06 14:15:00,117.096,117.122,117.078,117.116,1496700001.0
2006-03-06 14:20:00,117.122,117.137,117.102,117.116,1152400002.0
2006-03-06 14:25:00,117.122,117.17,117.119,117.17,1196899993.0
2006-03-06 14:30:00,117.172,117.229,117.172,117.229,929300005.0
2006-03-06 14:35:00,117.233,117.26,117.229,117.248,1205200014.0
2006-03-06 14:40:00,117.247,117.309,117.247,117.282,1545900021.0
2006-03-06 14:45:00,117.277,117.298,117.264,117.287,711499997.0
2006-03-06 14:50:00,117.284,117.318,117.26,117.277,1344100003.0
2006-03-06 14:55:00,117.283,117.315,117.271,117.277,965900007.0
2006-03-06 15:00:00,117.268,117.292,117.257,117.285,885399991.0
2006-03-06 15:05:00,117.301,117.336,117.294,117.336,1070200005.0
2006-03-06 15:10:00,117.331,117.346,117.319,117.344,1102100000.0
2006-03-06 15:15:00,117.34,117.413,117.332,117.413,1003499992.0
2006-03-06 15:20:00,117.422,117.422,117.385,117.404,1241400006.0
2006-03-06 15:25:00,117.409,117.431,117.396,117.415,750999993.0
2006-03-06 15:30:00,117.43,117.5,117.43,117.5,881900002.0
2006-03-06 15:35:00,117.516,117.552,117.503,117.509,1436699986.0
2006-03-06 15:40:00,117.511,117.526,117.471,117.471,1444500015.0
2006-03-06 15:45:00,117.478,117.509,117.448,117.509,1037099985.0
2006-03-06 15:50:00,117.512,117.512,117.435,117.453,1412499992.0
2006-03-06 15:55:00,117.455,117.469,117.43,117.461,1140199988.0
2006-03-06 16:00:00,117.464,117.483,117.456,117.474,1271700011.0
2006-03-06 16:05:00,117.475,117.508,117.475,117.49,1125000006.0
2006-03-06 16:10:00,117.493,117.494,117.461,117.461,810299994.0
2006-03-06 16:15:00,117.448,117.448,117.408,117.42,1328399987.0
2006-03-06 16:20:00,117.434,117.455,117.43,117.443,1277900008.0
2006-03-06 16:25:00,117.445,117.45,117.42,117.42,1072499996.0
2006-03-06 16:30:00,117.421,117.439,117.415,117.415,884799999.0
2006-03-06 16:35:00,117.422,117.435,117.396,117.409,1457599976.0
2006-03-06 16:40:00,117.412,117.432,117.377,117.38,1273099999.0
2006-03-06 16:45:00,117.385,117.399,117.334,117.387,1264100005.0
2006-03-06 16:50:00,117.382,117.393,117.349,117.374,1212299999.0
2006-03-06 16:55:00,117.364,117.365,117.315,117.336,1050899997.0
2006-03-06 17:00:00,117.34,117.371,117.339,117.35,1379599997.0
2006-03-06 17:05:00,117.353,117.419,117.353,117.39,1016400011.0
2006-03-06 17:10:00,117.4,117.433,117.395,117.41,1294999995.0
2006-03-06 17:15:00,117.408,117.453,117.404,117.436,1194800002.0
2006-03-06 17:20:00,117.438,117.45,117.406,117.418,1234000000.0
2006-03-06 17:25:00,117.423,117.448,117.42,117.44,1097099996.0
2006-03-06 17:30:00,117.433,117.484,117.421,117.484,1071699991.0
2006-03-06 17:35:00,117.495,117.526,117.491,117.497,984300000.0
2006-03-06 17:40:00,117.483,117.499,117.446,117.455,1262100002.0
2006-03-06 17:45:00,117.452,117.458,117.441,117.447,897399986.0
2006-03-06 17:50:00,117.448,117.46,117.44,117.448,1375400007.0
2006-03-06 17:55:00,117.439,117.513,117.439,117.511,1332900005.0
2006-03-06 18:00:00,117.498,117.498,117.42,117.43,5152499976.0
2006-03-06 18:05:00,117.42,117.43,117.41,117.41,4869299979.0
2006-03-06 18:10:00,117.42,117.49,117.41,117.41,8813899978.0
2006-03-06 18:15:00,117.4,117.463,117.39,117.4,9506699981.0
2006-03-06 18:20:00,117.41,117.44,117.41,117.43,7246799980.0
2006-03-06 18:25:00,117.44,117.486,117.43,117.45,7123699980.0
2006-03-06 18:30:00,117.46,117.46,117.43,117.44,8442999975.0
2006-03-06 18:35:00,117.45,117.476,117.41,117.414,7142299991.0
2006-03-06 18:40:00,117.413,117.443,117.408,117.437,7209600002.0
2006-03-06 18:45:00,117.438,117.471,117.423,117.46,5749700025.0
2006-03-06 18:50:00,117.457,117.465,117.407,117.438,9103399982.0
2006-03-06 18:55:00,117.438,117.474,117.436,117.451,6547899987.0
2006-03-06 19:00:00,117.448,117.454,117.411,117.433,4657500000.0
2006-03-06 19:05:00,117.427,117.66,117.402,117.41,5874699980.0
2006-03-06 19:10:00,117.407,117.43,117.407,117.409,3688899990.0
2006-03-06 19:15:00,117.408,117.423,117.392,117.399,6075699997.0
2006-03-06 19:20:00,117.399,117.6,117.399,117.422,6136599982.0
2006-03-06 19:25:00,117.42,117.59,117.42,117.452,6408899998.0
2006-03-06 19:30:00,117.447,117.458,117.419,117.45,6840300013.0
2006-03-06 19:35:00,117.45,117.463,117.432,117.455,4718099997.0
2006-03-06 19:40:00,117.454,117.487,117.454,117.487,4533700002.0
2006-03-06 19:45:00,117.494,117.531,117.494,117.507,4570000016.0
2006-03-06 19:50:00,117.509,117.558,117.507,117.557,5065400007.0
2006-03-06 19:55:00,117.554,117.666,117.552,117.606,4389500006.0
2006-03-06 20:00:00,117.6,117.666,117.581,117.653,3494899995.0
2006-03-06 20:05:00,117.653,117.674,117.587,117.587,5395299970.0
2006-03-06 20:10:00,117.587,117.587,117.54,117.558,5758100044.0
2006-03-06 20:15:00,117.557,117.57,117.528,117.57,4348500002.0
2006-03-06 20:20:00,117.567,117.612,117.539,117.598,5535700024.0
2006-03-06 20:25:00,117.602,117.602,117.55,117.57,7160399987.0
2006-03-06 20:30:00,117.56,117.602,117.55,117.594,7455999983.0
2006-03-06 20:35:00,117.598,117.612,117.546,117.547,4437900030.0
2006-03-06 20:40:00,117.56,117.598,117.55,117.56,6673199983.0
2006-03-06 20:45:00,117.557,117.59,117.539,117.576,7540100024.0
2006-03-06 20:50:00,117.58,117.608,117.576,117.603,4407299979.0
2006-03-06 20:55:00,117.599,117.599,117.49,117.49,6334199974.0
2006-03-06 21:00:00,117.5,117.572,117.48,117.545,4923699992.0
2006-03-06 21:05:00,117.545,117.56,117.527,117.56,4241300012.0
2006-03-06 21:10:00,117.565,117.565,117.555,117.56,3568100001.0
2006-03-06 21:15:00,117.56,117.572,117.555,117.565,6472000005.0
2006-03-06 21:20:00,117.565,117.567,117.542,117.555,6442099999.0
2006-03-06 21:25:00,117.559,117.572,117.539,117.565,4203200008.0
2006-03-06 21:30:00,117.565,117.57,117.539,117.548,2672100002.0
2006-03-06 21:35:00,117.555,117.555,117.537,117.554,1876000009.0
2006-03-06 21:40:00,117.555,117.558,117.533,117.555,4668299994.0
2006-03-06 21:45:00,117.555,117.561,117.535,117.545,3834600004.0
2006-03-06 21:50:00,117.547,117.565,117.533,117.544,1814400001.0
2006-03-06 21:55:00,117.546,117.56,117.491,117.498,1747199999.0
2006-03-06 22:00:00,117.497,117.526,117.479,117.526,3896999987.0
2006-03-06 22:05:00,117.542,117.571,117.54,117.563,1166099998.0
2006-03-06 22:10:00,117.558,117.558,117.509,117.51,1798299992.0
2006-03-06 22:15:00,117.515,117.537,117.513,117.532,2120900012.0
2006-03-06 22:20:00,117.53,117.558,117.523,117.548,1088500001.0
2006-03-06 22:25:00,117.553,117.553,117.517,117.521,1786599982.0
2006-03-06 22:30:00,117.53,117.555,117.527,117.535,2981199984.0
2006-03-06 22:35:00,117.54,117.545,117.522,117.522,1590800005.0
2006-03-06 22:40:00,117.522,117.549,117.519,117.545,1750600002.0
2006-03-06 22:45:00,117.55,117.575,117.533,117.575,1951200002.0
2006-03-06 22:50:00,117.573,117.577,117.535,117.542,1668600002.0
2006-03-06 22:55:00,117.54,117.552,117.53,117.535,1562500009.0
2006-03-06 23:00:00,117.534,117.559,117.519,117.519,839600000.0
2006-03-06 23:05:00,117.524,117.547,117.522,117.542,978099998.0
2006-03-06 23:10:00,117.545,117.565,117.541,117.55,1308099990.0
2006-03-06 23:15:00,117.549,117.574,117.547,117.55,1018800001.0
2006-03-06 23:20:00,117.55,117.551,117.538,117.547,826199998.0
2006-03-06 23:25:00,117.55,117.55,117.517,117.52,1369600006.0
2006-03-06 23:30:00,117.523,117.55,117.52,117.539,1038899993.0
2006-03-06 23:35:00,117.533,117.534,117.518,117.525,867300016.0
2006-03-06 23:40:00,117.52,117.54,117.515,117.52,1026000001.0
2006-03-06 23:45:00,117.528,117.541,117.519,117.533,1064400008.0
2006-03-06 23:50:00,117.528,117.542,117.525,117.528,1145699996.0
2006-03-06 23:55:00,117.532,117.565,117.528,117.555,947700008.0
2006-03-07 00:00:00,117.569,117.601,117.569,117.572,1043300004.0
2006-03-07 00:05:00,117.568,117.584,117.555,117.567,1378600004.0
2006-03-07 00:10:00,117.56,117.591,117.546,117.557,1483900002.0
2006-03-07 00:15:00,117.577,117.615,117.555,117.574,1509200014.0
2006-03-07 00:20:00,117.577,117.604,117.566,117.599,1207600004.0
2006-03-07 00:25:00,117.59,117.61,117.545,117.554,1267700001.0
2006-03-07 00:30:00,117.556,117.572,117.549,117.565,929700001.0
2006-03-07 00:35:00,117.565,117.571,117.538,117.571,1491800008.0
2006-03-07 00:40:00,117.575,117.576,117.56,117.568,1379400000.0
2006-03-07 00:45:00,117.577,117.641,117.573,117.64,836599997.0
2006-03-07 00:50:00,117.634,117.645,117.611,117.617,1020099991.0
2006-03-07 00:55:00,117.613,117.62,117.579,117.61,857399995.0
2006-03-07 01:00:00,117.604,117.638,117.6,117.631,1103899998.0
2006-03-07 01:05:00,117.635,117.635,117.599,117.61,930100009.0
2006-03-07 01:10:00,117.611,117.611,117.556,117.57,1295699995.0
2006-03-07 01:15:00,117.577,117.597,117.572,117.595,1216900002.0
2006-03-07 01:20:00,117.595,117.601,117.58,117.599,635800007.0
2006-03-07 01:25:00,117.59,117.595,117.559,117.567,1252200005.0
2006-03-07 01:30:00,117.569,117.588,117.535,117.54,1070099997.0
2006-03-07 01:35:00,117.555,117.59,117.552,117.581,1299700001.0
2006-03-07 01:40:00,117.597,117.7,117.597,117.618,725399999.0
2006-03-07 01:45:00,117.61,117.642,117.579,117.637,1488700003.0
2006-03-07 01:50:00,117.628,117.631,117.584,117.603,887300003.0
2006-03-07 01:55:00,117.604,117.609,117.583,117.589,1163000007.0
2006-03-07 02:00:00,117.596,117.597,117.475,117.475,1283499995.0
2006-03-07 02:05:00,117.482,117.507,117.474,117.494,1113200003.0
2006-03-07 02:10:00,117.485,117.533,117.479,117.507,1204300000.0
2006-03-07 02:15:00,117.51,117.539,117.51,117.514,824800000.0
2006-03-07 02:20:00,117.507,117.532,117.507,117.527,962700003.0
2006-03-07 02:25:00,117.523,117.523,117.496,117.509,1095299996.0
2006-03-07 02:30:00,117.515,117.527,117.495,117.517,1138300006.0
2006-03-07 02:35:00,117.507,117.531,117.503,117.53,1038800000.0
2006-03-07 02:40:00,117.534,117.597,117.525,117.577,1203699995.0
2006-03-07 02:45:00,117.571,117.606,117.551,117.568,1636399992.0
2006-03-07 02:50:00,117.563,117.627,117.553,117.615,1207200001.0
2006-03-07 02:55:00,117.62,117.696,117.62,117.67,1150900001.0
2006-03-07 03:00:00,117.67,117.676,117.634,117.67,1101699998.0
2006-03-07 03:05:00,117.68,117.721,117.654,117.665,1320899994.0
2006-03-07 03:10:00,117.662,117.679,117.634,117.634,807100006.0
2006-03-07 03:15:00,117.642,117.655,117.613,117.617,857900001.0
2006-03-07 03:20:00,117.608,117.642,117.591,117.629,1186600000.0
2006-03-07 03:25:00,117.625,117.643,117.62,117.638,891200002.0
2006-03-07 03:30:00,117.624,117.643,117.601,117.601,1351899986.0
2006-03-07 03:35:00,117.592,117.629,117.581,117.625,1359200000.0
2006-03-07 03:40:00,117.622,117.622,117.551,117.601,1284200008.0
2006-03-07 03:45:00,117.607,117.62,117.593,117.618,816100001.0
2006-03-07 03:50:00,117.625,117.625,117.605,117.617,975300003.0
2006-03-07 03:55:00,117.611,117.626,117.59,117.594,902700005.0
2006-03-07 04:00:00,117.592,117.602,117.563,117.574,899299993.0
2006-03-07 04:05:00,117.573,117.605,117.561,117.598,1605800015.0
2006-03-07 04:10:00,117.598,117.616,117.589,117.605,1279100003.0
2006-03-07 04:15:00,117.602,117.602,117.558,117.567,1156600009.0
2006-03-07 04:20:00,117.56,117.571,117.529,117.545,933000001.0
2006-03-07 04:25:00,117.54,117.545,117.535,117.545,959900006.0
2006-03-07 04:30:00,117.54,117.547,117.519,117.535,1385600004.0
2006-03-07 04:35:00,117.532,117.554,117.522,117.527,946700006.0
2006-03-07 04:40:00,117.528,117.543,117.52,117.531,1093900002.0
2006-03-07 04:45:00,117.535,117.545,117.481,117.49,1295100001.0
2006-03-07 04:50:00,117.485,117.51,117.461,117.51,782299990.0
2006-03-07 04:55:00,117.517,117.519,117.464,117.465,893600005.0
2006-03-07 05:00:00,117.465,117.47,117.395,117.406,1068200009.0
2006-03-07 05:05:00,117.415,117.422,117.377,117.412,1242599998.0
2006-03-07 05:10:00,117.413,117.421,117.401,117.407,987000005.0
2006-03-07 05:15:00,117.396,117.414,117.392,117.397,1254200010.0
2006-03-07 05:20:00,117.405,117.411,117.393,117.403,871200008.0
2006-03-07 05:25:00,117.4,117.453,117.395,117.453,981000000.0
2006-03-07 05:30:00,117.461,117.461,117.437,117.441,1301400001.0
2006-03-07 05:35:00,117.447,117.454,117.432,117.436,881299997.0
2006-03-07 05:40:00,117.435,117.44,117.413,117.413,1566000009.0
2006-03-07 05:45:00,117.411,117.411,117.392,117.402,962300001.0
2006-03-07 05:50:00,117.403,117.405,117.386,117.397,967799995.0
2006-03-07 05:55:00,117.394,117.394,117.343,117.359,1260199992.0
2006-03-07 06:00:00,117.356,117.371,117.353,117.36,1188699999.0
2006-03-07 06:05:00,117.367,117.385,117.363,117.383,962899991.0
2006-03-07 06:10:00,117.381,117.435,117.372,117.429,1438599993.0
2006-03-07 06:15:00,117.429,117.43,117.419,117.424,748199994.0
2006-03-07 06:20:00,117.418,117.452,117.418,117.452,1020599995.0
2006-03-07 06:25:00,117.454,117.476,117.443,117.46,1014400001.0
2006-03-07 06:30:00,117.463,117.466,117.449,117.46,1458700002.0
2006-03-07 06:35:00,117.465,117.516,117.457,117.498,1123100000.0
2006-03-07 06:40:00,117.507,117.507,117.477,117.494,798100005.0
2006-03-07 06:45:00,117.488,117.501,117.45,117.462,1190700004.0
2006-03-07 06:50:00,117.472,117.535,117.464,117.535,1438300008.0
2006-03-07 06:55:00,117.539,117.653,117.533,117.624,1149700005.0
2006-03-07 07:00:00,117.619,117.631,117.604,117.609,1208500009.0
2006-03-07 07:05:00,117.607,117.649,117.604,117.604,1254099998.0
2006-03-07 07:10:00,117.599,117.611,117.565,117.565,1015500008.0
2006-03-07 07:15:00,117.571,117.59,117.549,117.59,852199999.0
2006-03-07 07:20:00,117.593,117.593,117.561,117.58,910099993.0
2006-03-07 07:25:00,117.578,117.593,117.556,117.568,1097400002.0
2006-03-07 07:30:00,117.566,117.581,117.545,117.575,1240100009.0
2006-03-07 07:35:00,117.57,117.593,117.549,117.575,864800003.0
2006-03-07 07:40:00,117.572,117.572,117.514,117.522,1090299992.0
2006-03-07 07:45:00,117.515,117.56,117.507,117.56,1191799995.0
2006-03-07 07:50:00,117.562,117.597,117.554,117.57,887100005.0
2006-03-07 07:55:00,117.575,117.584,117.565,117.581,1311100001.0
2006-03-07 08:00:00,117.59,117.603,117.559,117.56,1081099997.0
2006-03-07 08:05:00,117.564,117.613,117.549,117.613,1213800002.0
2006-03-07 08:10:00,117.604,117.61,117.58,117.598,1033200001.0
2006-03-07 08:15:00,117.6,117.602,117.567,117.592,1119600009.0
2006-03-07 08:20:00,117.588,117.593,117.556,117.567,1045900012.0
2006-03-07 08:25:00,117.571,117.571,117.546,117.556,1139500000.0
2006-03-07 08:30:00,117.548,117.558,117.511,117.511,875000002.0
2006-03-07 08:35:00,117.512,117.548,117.509,117.539,980299997.0
2006-03-07 08:40:00,117.552,117.573,117.545,117.568,1220399985.0
2006-03-07 08:45:00,117.567,117.576,117.546,117.567,893499997.0
2006-03-07 08:50:00,117.566,117.589,117.55,117.555,1493400001.0
2006-03-07 08:55:00,117.545,117.609,117.54,117.609,771399999.0
2006-03-07 09:00:00,117.624,117.642,117.601,117.607,1285999999.0
2006-03-07 09:05:00,117.613,117.62,117.6,117.607,932700001.0
2006-03-07 09:10:00,117.593,117.604,117.583,117.603,1057900000.0
2006-03-07 09:15:00,117.605,117.653,117.597,117.612,1238799997.0
2006-03-07 09:20:00,117.608,117.632,117.602,117.63,1021400001.0
2006-03-07 09:25:00,117.634,117.641,117.612,117.625,993500013.0
2006-03-07 09:30:00,117.639,117.687,117.639,117.681,1127700013.0
2006-03-07 09:35:00,117.687,117.713,117.679,117.701,1389399993.0
2006-03-07 09:40:00,117.705,117.748,117.694,117.714,1299700002.0
2006-03-07 09:45:00,117.72,117.735,117.716,117.732,1397199992.0
2006-03-07 09:50:00,117.733,117.761,117.727,117.735,966199998.0
2006-03-07 09:55:00,117.747,117.771,117.733,117.762,831000008.0
2006-03-07 10:00:00,117.761,117.772,117.737,117.742,1187100001.0
2006-03-07 10:05:00,117.747,117.748,117.714,117.717,905300004.0
2006-03-07 10:10:00,117.718,117.721,117.69,117.711,1291899989.0
2006-03-07 10:15:00,117.713,117.75,117.702,117.742,1479400012.0
2006-03-07 10:20:00,117.754,117.765,117.732,117.755,1143899995.0
2006-03-07 10:25:00,117.76,117.825,117.76,117.825,1123400000.0
2006-03-07 10:30:00,117.839,118.021,117.839,117.97,916600003.0
2006-03-07 10:35:00,117.972,117.979,117.897,117.901,1197500006.0
2006-03-07 10:40:00,117.893,117.909,117.882,117.885,1316700005.0
2006-03-07 10:45:00,117.889,117.976,117.886,117.956,1277899987.0
2006-03-07 10:50:00,117.949,117.949,117.845,117.854,1143299996.0
2006-03-07 10:55:00,117.84,117.843,117.688,117.688,1276199996.0
2006-03-07 11:00:00,117.688,117.748,117.686,117.701,1052300002.0
2006-03-07 11:05:00,117.698,117.73,117.673,117.674,1244300006.0
2006-03-07 11:10:00,117.675,117.715,117.669,117.702,1163200000.0
2006-03-07 11:15:00,117.693,117.817,117.691,117.81,1275100004.0
2006-03-07 11:20:00,117.814,117.829,117.779,117.815,1006800000.0
2006-03-07 11:25:00,117.808,117.831,117.79,117.822,815299996.0
2006-03-07 11:30:00,117.835,117.89,117.835,117.872,1045400001.0
2006-03-07 11:35:00,117.877,117.877,117.825,117.83,789800001.0
2006-03-07 11:40:00,117.817,117.839,117.817,117.829,891600002.0
2006-03-07 11:45:00,117.835,117.847,117.814,117.814,1431599994.0
2006-03-07 11:50:00,117.812,117.871,117.812,117.85,1689299997.0
2006-03-07 11:55:00,117.835,117.84,117.786,117.797,1545800004.0
2006-03-07 12:00:00,117.801,117.824,117.797,117.806,1058399990.0
2006-03-07 12:05:00,117.817,117.835,117.8,117.828,1371500002.0
2006-03-07 12:10:00,117.837,117.838,117.798,117.805,1146200014.0
2006-03-07 12:15:00,117.817,117.832,117.8,117.806,1021099992.0
2006-03-07 12:20:00,117.804,117.823,117.802,117.813,925199993.0
2006-03-07 12:25:00,117.81,117.847,117.81,117.845,1198900004.0
2006-03-07 12:30:00,117.843,117.856,117.831,117.854,719400001.0
2006-03-07 12:35:00,117.857,117.857,117.812,117.815,1363099996.0
2006-03-07 12:40:00,117.817,117.831,117.788,117.814,1280400003.0
2006-03-07 12:45:00,117.828,117.845,117.822,117.822,1626700010.0
2006-03-07 12:50:00,117.818,117.841,117.818,117.829,1058700000.0
2006-03-07 12:55:00,117.828,117.862,117.828,117.847,1265199993.0
2006-03-07 13:00:00,117.843,117.847,117.816,117.827,683599995.0
2006-03-07 13:05:00,117.83,117.845,117.819,117.837,969800010.0
2006-03-07 13:10:00,117.842,117.842,117.817,117.83,953300000.0
2006-03-07 13:15:00,117.826,117.844,117.806,117.844,883399991.0
2006-03-07 13:20:00,117.848,117.854,117.798,117.801,884699997.0
2006-03-07 13:25:00,117.801,117.815,117.788,117.813,927599997.0
2006-03-07 13:30:00,117.817,117.836,117.8,117.836,1108800004.0
2006-03-07 13:35:00,117.84,117.872,117.839,117.871,1088699994.0
2006-03-07 13:40:00,117.868,117.901,117.855,117.869,1107799987.0
2006-03-07 13:45:00,117.872,117.925,117.872,117.91,949200003.0
2006-03-07 13:50:00,117.915,117.928,117.907,117.918,1277500011.0
2006-03-07 13:55:00,117.917,117.922,117.883,117.895,1061899995.0
2006-03-07 14:00:00,117.9,117.926,117.893,117.92,1275800007.0
2006-03-07 14:05:00,117.924,117.938,117.903,117.906,1073199994.0
2006-03-07 14:10:00,117.915,117.923,117.906,117.912,789800000.0
2006-03-07 14:15:00,117.915,117.915,117.871,117.875,1429999991.0
2006-03-07 14:20:00,117.869,117.896,117.858,117.878,1169300011.0
2006-03-07 14:25:00,117.887,117.907,117.818,117.827,1030200004.0
2006-03-07 14:30:00,117.819,117.823,117.79,117.814,1195100010.0
2006-03-07 14:35:00,117.814,117.842,117.814,117.834,905699991.0
2006-03-07 14:40:00,117.832,117.842,117.772,117.799,1157099996.0
2006-03-07 14:45:00,117.805,117.832,117.795,117.832,1267300001.0
2006-03-07 14:50:00,117.838,117.85,117.762,117.762,988799994.0
2006-03-07 14:55:00,117.745,117.771,117.724,117.76,914300012.0
2006-03-07 15:00:00,117.762,117.807,117.762,117.795,1256599993.0
2006-03-07 15:05:00,117.8,117.802,117.745,117.78,1210700005.0
2006-03-07 15:10:00,117.793,117.815,117.787,117.806,1017299996.0
2006-03-07 15:15:00,117.799,117.867,117.791,117.865,971699996.0
2006-03-07 15:20:00,117.888,117.914,117.866,117.875,1553400006.0
2006-03-07 15:25:00,117.877,117.906,117.866,117.885,1314399991.0
2006-03-07 15:30:00,117.882,117.885,117.815,117.819,1246500004.0
2006-03-07 15:35:00,117.823,117.835,117.79,117.792,964600000.0
2006-03-07 15:40:00,117.796,117.868,117.796,117.86,1372200006.0
2006-03-07 15:45:00,117.858,117.858,117.798,117.814,954600007.0
2006-03-07 15:50:00,117.812,117.812,117.771,117.771,1017899991.0
2006-03-07 15:55:00,117.783,117.808,117.731,117.746,1154700000.0
2006-03-07 16:00:00,117.755,117.836,117.747,117.77,1203800001.0
2006-03-07 16:05:00,117.769,117.823,117.769,117.799,988800001.0
2006-03-07 16:10:00,117.799,117.853,117.768,117.826,1281900006.0
2006-03-07 16:15:00,117.813,117.813,117.684,117.697,1017400002.0
2006-03-07 16:20:00,117.703,117.738,117.691,117.706,1136799993.0
2006-03-07 16:25:00,117.715,117.721,117.65,117.683,1186599999.0
2006-03-07 16:30:00,117.68,117.712,117.674,117.695,730799998.0
2006-03-07 16:35:00,117.698,117.712,117.687,117.696,1408900005.0
2006-03-07 16:40:00,117.702,117.713,117.624,117.635,1000000005.0
2006-03-07 16:45:00,117.635,117.635,117.583,117.612,1059100004.0
2006-03-07 16:50:00,117.608,117.666,117.607,117.666,1595800004.0
2006-03-07 16:55:00,117.659,117.725,117.654,117.725,1372800003.0
2006-03-07 17:00:00,117.72,117.72,117.682,117.718,1069499999.0
2006-03-07 17:05:00,117.708,117.776,117.7,117.752,859100003.0
2006-03-07 17:10:00,117.752,117.757,117.615,117.63,1269100009.0
2006-03-07 17:15:00,117.627,117.686,117.612,117.628,1311899995.0
2006-03-07 17:20:00,117.635,117.642,117.537,117.542,945299996.0
2006-03-07 17:25:00,117.541,117.553,117.489,117.553,1265000006.0
2006-03-07 17:30:00,117.548,117.646,117.548,117.641,1136499994.0
2006-03-07 17:35:00,117.644,117.711,117.639,117.652,1043100009.0
2006-03-07 17:40:00,117.635,117.709,117.624,117.65,996000000.0
2006-03-07 17:45:00,117.644,117.707,117.644,117.647,1030099998.0
2006-03-07 17:50:00,117.648,117.726,117.645,117.718,1410699987.0
2006-03-07 17:55:00,117.724,117.766,117.711,117.765,1194500005.0
2006-03-07 18:00:00,117.765,117.8,117.751,117.79,7833100006.0
2006-03-07 18:05:00,117.8,117.8,117.71,117.73,9170000020.0
2006-03-07 18:10:00,117.72,117.783,117.72,117.72,7643299997.0
2006-03-07 18:15:00,117.71,117.742,117.69,117.69,9062499982.0
2006-03-07 18:20:00,117.7,117.7,117.65,117.67,6833599976.0
2006-03-07 18:25:00,117.66,117.673,117.65,117.66,8585599982.0
2006-03-07 18:30:00,117.645,117.686,117.63,117.64,7282899988.0
2006-03-07 18:35:00,117.62,117.767,117.62,117.767,6895399988.0
2006-03-07 18:40:00,117.772,117.802,117.746,117.76,6782000025.0
2006-03-07 18:45:00,117.758,117.77,117.739,117.759,5583999996.0
2006-03-07 18:50:00,117.757,117.782,117.739,117.746,8196000008.0
2006-03-07 18:55:00,117.737,117.75,117.723,117.75,6253800015.0
2006-03-07 19:00:00,117.755,117.8,117.751,117.8,4026900007.0
2006-03-07 19:05:00,117.797,117.797,117.728,117.737,4472700001.0
2006-03-07 19:10:00,117.734,117.735,117.722,117.727,3989900008.0
2006-03-07 19:15:00,117.73,117.739,117.695,117.695,5859900011.0
2006-03-07 19:20:00,117.688,117.84,117.651,117.657,6013799995.0
2006-03-07 19:25:00,117.656,117.672,117.654,117.666,4414699989.0
2006-03-07 19:30:00,117.66,117.66,117.635,117.64,6777300001.0
2006-03-07 19:35:00,117.638,117.694,117.618,117.693,4007899996.0
2006-03-07 19:40:00,117.696,117.701,117.678,117.678,4151900022.0
2006-03-07 19:45:00,117.676,117.685,117.654,117.657,4812899991.0
2006-03-07 19:50:00,117.661,117.718,117.661,117.716,5140600008.0
2006-03-07 19:55:00,117.718,117.77,117.718,117.76,4537499992.0
2006-03-07 20:00:00,117.756,117.765,117.73,117.755,3826300001.0
2006-03-07 20:05:00,117.75,117.758,117.738,117.745,5515699975.0
2006-03-07 20:10:00,117.749,117.9,117.739,117.75,5430199973.0
2006-03-07 20:15:00,117.752,117.768,117.744,117.765,4730100038.0
2006-03-07 20:20:00,117.76,117.844,117.752,117.827,5143900000.0
2006-03-07 20:25:00,117.833,117.94,117.808,117.93,7265000011.0
2006-03-07 20:30:00,117.94,117.94,117.832,117.843,7545699994.0
2006-03-07 20:35:00,117.845,117.849,117.827,117.837,3346399997.0
2006-03-07 20:40:00,117.94,117.94,117.827,117.835,6947199991.0
2006-03-07 20:45:00,117.836,117.853,117.827,117.842,7080099992.0
2006-03-07 20:50:00,117.839,117.846,117.83,117.837,4447200042.0
2006-03-07 20:55:00,117.91,117.93,117.852,117.89,7229799988.0
2006-03-07 21:00:00,117.912,117.927,117.901,117.927,6053999966.0
2006-03-07 21:05:00,117.928,117.946,117.906,117.913,4199400006.0
2006-03-07 21:10:00,117.906,117.923,117.885,117.915,3743800025.0
2006-03-07 21:15:00,117.919,117.942,117.913,117.931,6574499987.0
2006-03-07 21:20:00,117.928,117.939,117.907,117.91,6971799980.0
2006-03-07 21:25:00,117.91,117.937,117.907,117.925,4789400021.0
2006-03-07 21:30:00,117.93,117.943,117.924,117.925,3051000015.0
2006-03-07 21:35:00,117.931,117.945,117.923,117.932,1851999991.0
2006-03-07 21:40:00,117.933,117.949,117.915,117.93,4164500005.0
2006-03-07 21:45:00,117.93,117.94,117.91,117.932,3812100004.0
2006-03-07 21:50:00,117.935,117.939,117.917,117.925,1839000016.0
2006-03-07 21:55:00,117.924,117.927,117.89,117.898,1593700005.0
2006-03-07 22:00:00,117.899,117.906,117.889,117.9,4100000010.0
2006-03-07 22:05:00,117.902,117.904,117.872,117.88,1014100000.0
2006-03-07 22:10:00,117.887,117.905,117.878,117.893,1507399987.0
2006-03-07 22:15:00,117.898,117.919,117.898,117.91,2085399997.0
2006-03-07 22:20:00,117.91,117.922,117.9,117.915,1122300005.0
2006-03-07 22:25:00,117.923,117.925,117.905,117.905,1805899993.0
2006-03-07 22:30:00,117.91,117.915,117.903,117.905,2368300005.0
2006-03-07 22:35:00,117.912,117.927,117.9,117.921,1907700013.0
2006-03-07 22:40:00,117.92,117.945,117.912,117.94,1224900007.0
2006-03-07 22:45:00,117.945,117.945,117.92,117.93,1507499996.0
2006-03-07 22:50:00,117.925,117.946,117.92,117.932,2070799996.0
2006-03-07 22:55:00,117.935,117.938,117.91,117.915,1768200001.0
2006-03-07 23:00:00,117.915,117.942,117.915,117.922,919999995.0
2006-03-07 23:05:00,117.926,117.927,117.912,117.912,883599992.0
2006-03-07 23:10:00,117.911,117.922,117.891,117.891,781300002.0
2006-03-07 23:15:00,117.89,117.902,117.888,117.895,1117600000.0
2006-03-07 23:20:00,117.897,117.912,117.893,117.9,1081099995.0
2006-03-07 23:25:00,117.907,117.91,117.898,117.899,1290900004.0
2006-03-07 23:30:00,117.902,117.904,117.885,117.897,820800003.0
2006-03-07 23:35:00,117.892,117.892,117.801,117.842,1188999990.0
2006-03-07 23:40:00,117.842,117.857,117.837,117.845,1019100000.0
2006-03-07 23:45:00,117.847,117.847,117.817,117.839,1258000008.0
2006-03-07 23:50:00,117.838,117.855,117.834,117.836,850999992.0
2006-03-07 23:55:00,117.841,117.855,117.825,117.825,1223500002.0
2006-03-08 00:00:00,117.84,117.881,117.84,117.851,1182099995.0
2006-03-08 00:05:00,117.862,117.869,117.801,117.825,1499999996.0
2006-03-08 00:10:00,117.823,117.84,117.77,117.778,1465600000.0
2006-03-08 00:15:00,117.778,117.797,117.756,117.757,1353499996.0
2006-03-08 00:20:00,117.769,117.793,117.757,117.771,1554200002.0
2006-03-08 00:25:00,117.766,117.766,117.739,117.749,875300004.0
2006-03-08 00:30:00,117.75,117.755,117.729,117.736,1197800006.0
2006-03-08 00:35:00,117.735,117.766,117.728,117.764,1400300003.0
2006-03-08 00:40:00,117.767,117.773,117.759,117.767,1119900002.0
2006-03-08 00:45:00,117.773,117.773,117.749,117.765,1076800009.0
2006-03-08 00:50:00,117.767,117.768,117.739,117.76,1021800005.0
2006-03-08 00:55:00,117.76,117.801,117.76,117.801,903300013.0
2006-03-08 01:00:00,117.803,117.816,117.771,117.779,1054100003.0
2006-03-08 01:05:00,117.782,117.783,117.745,117.76,1028200000.0
2006-03-08 01:10:00,117.765,117.767,117.736,117.739,1038400004.0
2006-03-08 01:15:00,117.747,117.762,117.745,117.755,1025700000.0
2006-03-08 01:20:00,117.753,117.758,117.737,117.75,1150900000.0
2006-03-08 01:25:00,117.744,117.765,117.741,117.749,833600008.0
2006-03-08 01:30:00,117.737,117.749,117.654,117.657,1080800003.0
2006-03-08 01:35:00,117.662,117.669,117.636,117.656,853300000.0
2006-03-08 01:40:00,117.661,117.706,117.645,117.697,1023000003.0
2006-03-08 01:45:00,117.696,117.705,117.679,117.683,925600003.0
2006-03-08 01:50:00,117.67,117.691,117.655,117.691,1041800010.0
2006-03-08 01:55:00,117.699,117.731,117.688,117.707,971100006.0
2006-03-08 02:00:00,117.72,117.763,117.72,117.751,1358600011.0
2006-03-08 02:05:00,117.758,117.823,117.75,117.807,1184599995.0
2006-03-08 02:10:00,117.798,117.8,117.763,117.763,1465199993.0
2006-03-08 02:15:00,117.76,117.779,117.74,117.754,1027799996.0
2006-03-08 02:20:00,117.745,117.782,117.723,117.782,1173499996.0
2006-03-08 02:25:00,117.788,117.791,117.743,117.743,822299999.0
2006-03-08 02:30:00,117.742,117.742,117.718,117.737,1261000007.0
2006-03-08 02:35:00,117.738,117.761,117.729,117.729,1318600000.0
2006-03-08 02:40:00,117.732,117.741,117.713,117.719,1132300006.0
2006-03-08 02:45:00,117.711,117.723,117.662,117.672,962100014.0
2006-03-08 02:50:00,117.67,117.7,117.646,117.688,1188799992.0
2006-03-08 02:55:00,117.67,117.67,117.569,117.592,1311999997.0
2006-03-08 03:00:00,117.579,117.579,117.533,117.549,1121000004.0
2006-03-08 03:05:00,117.549,117.562,117.539,117.548,1235400008.0
2006-03-08 03:10:00,117.546,117.561,117.538,117.54,926699998.0
2006-03-08 03:15:00,117.54,117.54,117.46,117.47,1078400006.0
2006-03-08 03:20:00,117.468,117.537,117.459,117.503,1140099999.0
2006-03-08 03:25:00,117.493,117.498,117.438,117.439,1359000010.0
2006-03-08 03:30:00,117.43,117.452,117.392,117.434,1362200011.0
2006-03-08 03:35:00,117.433,117.44,117.36,117.402,840399997.0
2006-03-08 03:40:00,117.399,117.44,117.393,117.44,1151700012.0
2006-03-08 03:45:00,117.443,117.443,117.379,117.399,1219800000.0
2006-03-08 03:50:00,117.4,117.4,117.35,117.379,1175100004.0
2006-03-08 03:55:00,117.371,117.371,117.309,117.32,1011500011.0
2006-03-08 04:00:00,117.329,117.431,117.323,117.431,1113700003.0
2006-03-08 04:05:00,117.436,117.468,117.418,117.418,1180800009.0
2006-03-08 04:10:00,117.422,117.433,117.412,117.423,887200003.0
2006-03-08 04:15:00,117.425,117.455,117.417,117.455,918000003.0
2006-03-08 04:20:00,117.452,117.461,117.436,117.461,879500006.0
2006-03-08 04:25:00,117.463,117.517,117.463,117.512,1384600015.0
2006-03-08 04:30:00,117.509,117.515,117.49,117.505,1220900001.0
2006-03-08 04:35:00,117.502,117.505,117.486,117.5,845900004.0
2006-03-08 04:40:00,117.503,117.528,117.491,117.528,1030399999.0
2006-03-08 04:45:00,117.537,117.565,117.526,117.539,886100010.0
2006-03-08 04:50:00,117.537,117.558,117.527,117.535,868700000.0
2006-03-08 04:55:00,117.532,117.544,117.524,117.534,497800001.0
2006-03-08 05:00:00,117.537,117.545,117.528,117.53,835000011.0
2006-03-08 05:05:00,117.533,117.535,117.517,117.535,1083400000.0
2006-03-08 05:10:00,117.535,117.535,117.525,117.535,695600012.0
2006-03-08 05:15:00,117.527,117.533,117.495,117.495,1040200006.0
2006-03-08 05:20:00,117.505,117.505,117.469,117.483,1232399997.0
2006-03-08 05:25:00,117.48,117.49,117.456,117.456,1208500009.0
2006-03-08 05:30:00,117.463,117.472,117.448,117.451,1156800007.0
2006-03-08 05:35:00,117.455,117.455,117.43,117.435,1119000005.0
2006-03-08 05:40:00,117.432,117.432,117.394,117.414,1417300014.0
2006-03-08 05:45:00,117.428,117.454,117.428,117.44,1386400000.0
2006-03-08 05:50:00,117.447,117.483,117.447,117.465,1038799993.0
2006-03-08 05:55:00,117.464,117.5,117.45,117.5,1146199997.0
2006-03-08 06:00:00,117.5,117.515,117.498,117.502,907600000.0
2006-03-08 06:05:00,117.508,117.526,117.5,117.517,678600006.0
2006-03-08 06:10:00,117.511,117.514,117.486,117.486,1402600005.0
2006-03-08 06:15:00,117.486,117.522,117.486,117.515,914000011.0
2006-03-08 06:20:00,117.507,117.547,117.507,117.538,1064400011.0
2006-03-08 06:25:00,117.532,117.534,117.515,117.52,1442799991.0
2006-03-08 06:30:00,117.52,117.528,117.508,117.519,1034899998.0
2006-03-08 06:35:00,117.523,117.576,117.514,117.57,1062100006.0
2006-03-08 06:40:00,117.572,117.573,117.56,117.568,913000001.0
2006-03-08 06:45:00,117.568,117.609,117.565,117.572,1004299994.0
2006-03-08 06:50:00,117.571,117.571,117.515,117.547,1195300000.0
2006-03-08 06:55:00,117.538,117.553,117.525,117.547,1065600000.0
2006-03-08 07:00:00,117.541,117.582,117.541,117.57,1041299996.0
2006-03-08 07:05:00,117.57,117.577,117.553,117.566,1012800001.0
2006-03-08 07:10:00,117.563,117.571,117.555,117.564,1093199990.0
2006-03-08 07:15:00,117.567,117.58,117.561,117.576,833200005.0
2006-03-08 07:20:00,117.574,117.591,117.569,117.587,1066600004.0
2006-03-08 07:25:00,117.591,117.642,117.591,117.636,1312800017.0
2006-03-08 07:30:00,117.629,117.651,117.629,117.65,1354999997.0
2006-03-08 07:35:00,117.641,117.657,117.626,117.655,977400000.0
2006-03-08 07:40:00,117.652,117.655,117.619,117.642,987799991.0
2006-03-08 07:45:00,117.639,117.692,117.635,117.69,1055699999.0
2006-03-08 07:50:00,117.676,117.699,117.668,117.693,988500015.0
2006-03-08 07:55:00,117.69,117.727,117.672,117.723,1267000009.0
2006-03-08 08:00:00,117.708,117.708,117.661,117.68,897399999.0
2006-03-08 08:05:00,117.688,117.761,117.675,117.756,1064899989.0
2006-03-08 08:10:00,117.752,117.759,117.717,117.727,983200000.0
2006-03-08 08:15:00,117.727,117.736,117.721,117.733,1230999998.0
2006-03-08 08:20:00,117.723,117.723,117.688,117.691,1171900006.0
2006-03-08 08:25:00,117.695,117.739,117.684,117.738,816099993.0
2006-03-08 08:30:00,117.733,117.742,117.673,117.698,1538500002.0
2006-03-08 08:35:00,117.704,117.704,117.66,117.66,1245500005.0
2006-03-08 08:40:00,117.663,117.688,117.653,117.672,1137900008.0
2006-03-08 08:45:00,117.668,117.702,117.668,117.688,1448800012.0
2006-03-08 08:50:00,117.686,117.693,117.615,117.629,1023600009.0
2006-03-08 08:55:00,117.613,117.623,117.602,117.618,972500004.0
2006-03-08 09:00:00,117.622,117.623,117.592,117.592,744800011.0
2006-03-08 09:05:00,117.592,117.621,117.584,117.621,1046299998.0
2006-03-08 09:10:00,117.619,117.639,117.598,117.622,1404600005.0
2006-03-08 09:15:00,117.622,117.648,117.611,117.631,1133500007.0
2006-03-08 09:20:00,117.633,117.646,117.609,117.616,896000006.0
2006-03-08 09:25:00,117.625,117.646,117.612,117.615,770899993.0
2006-03-08 09:30:00,117.607,117.61,117.576,117.604,1104600002.0
2006-03-08 09:35:00,117.613,117.63,117.594,117.594,1101399998.0
2006-03-08 09:40:00,117.603,117.623,117.597,117.597,1380400012.0
2006-03-08 09:45:00,117.602,117.615,117.523,117.535,1112100003.0
2006-03-08 09:50:00,117.536,117.56,117.531,117.544,1287399999.0
2006-03-08 09:55:00,117.555,117.566,117.508,117.538,1137200004.0
2006-03-08 10:00:00,117.538,117.559,117.518,117.533,1353199991.0
2006-03-08 10:05:00,117.538,117.577,117.527,117.574,1170500014.0
2006-03-08 10:10:00,117.577,117.661,117.573,117.653,1201299996.0
2006-03-08 10:15:00,117.653,117.653,117.58,117.58,1412999998.0
2006-03-08 10:20:00,117.59,117.614,117.578,117.598,1506600015.0
2006-03-08 10:25:00,117.598,117.607,117.583,117.592,1149200013.0
2006-03-08 10:30:00,117.594,117.647,117.579,117.64,1263299998.0
2006-03-08 10:35:00,117.64,117.662,117.631,117.655,1205800006.0
2006-03-08 10:40:00,117.657,117.686,117.641,117.675,1105900001.0
2006-03-08 10:45:00,117.669,117.688,117.661,117.67,824000001.0
2006-03-08 10:50:00,117.668,117.678,117.647,117.664,1072199999.0
2006-03-08 10:55:00,117.661,117.681,117.66,117.676,1176899998.0
2006-03-08 11:00:00,117.682,117.682,117.659,117.665,1312700000.0
2006-03-08 11:05:00,117.665,117.683,117.656,117.68,991400005.0
2006-03-08 11:10:00,117.688,117.698,117.67,117.676,1270400011.0
2006-03-08 11:15:00,117.67,117.695,117.668,117.69,736499997.0
2006-03-08 11:20:00,117.693,117.693,117.671,117.687,943799994.0
2006-03-08 11:25:00,117.688,117.711,117.676,117.677,961699994.0
2006-03-08 11:30:00,117.678,117.715,117.67,117.715,1147000008.0
2006-03-08 11:35:00,117.718,117.729,117.705,117.727,619299997.0
2006-03-08 11:40:00,117.717,117.726,117.71,117.71,960500004.0
2006-03-08 11:45:00,117.716,117.732,117.708,117.712,808000003.0
2006-03-08 11:50:00,117.709,117.714,117.669,117.707,1035400006.0
2006-03-08 11:55:00,117.707,117.728,117.695,117.695,1183599994.0
2006-03-08 12:00:00,117.702,117.72,117.67,117.67,931400004.0
2006-03-08 12:05:00,117.675,117.689,117.66,117.67,1441100000.0
2006-03-08 12:10:00,117.668,117.682,117.657,117.666,1483000007.0
2006-03-08 12:15:00,117.67,117.694,117.656,117.689,1518500007.0
2006-03-08 12:20:00,117.687,117.714,117.679,117.699,848599994.0
2006-03-08 12:25:00,117.693,117.718,117.693,117.708,894800000.0
2006-03-08 12:30:00,117.714,117.729,117.702,117.71,899400000.0
2006-03-08 12:35:00,117.715,117.724,117.707,117.719,1043700000.0
2006-03-08 12:40:00,117.722,117.723,117.707,117.707,1092699995.0
2006-03-08 12:45:00,117.724,117.785,117.724,117.785,1459899988.0
2006-03-08 12:50:00,117.788,117.851,117.788,117.851,1109799993.0
2006-03-08 12:55:00,117.848,117.848,117.797,117.813,1423000012.0
2006-03-08 13:00:00,117.815,117.848,117.805,117.847,798400000.0
2006-03-08 13:05:00,117.85,117.856,117.839,117.847,964299990.0
2006-03-08 13:10:00,117.852,117.855,117.836,117.849,1217600000.0
2006-03-08 13:15:00,117.849,117.852,117.84,117.842,1244900014.0
2006-03-08 13:20:00,117.849,117.873,117.848,117.86,1023200006.0
2006-03-08 13:25:00,117.863,117.869,117.852,117.865,1124000011.0
2006-03-08 13:30:00,117.864,117.868,117.851,117.862,1275100005.0
2006-03-08 13:35:00,117.861,117.865,117.84,117.86,1266800012.0
2006-03-08 13:40:00,117.86,117.877,117.857,117.87,1259000006.0
2006-03-08 13:45:00,117.875,117.919,117.875,117.91,1198599993.0
2006-03-08 13:50:00,117.918,117.93,117.906,117.915,1414900004.0
2006-03-08 13:55:00,117.917,117.923,117.906,117.913,1157700008.0
2006-03-08 14:00:00,117.917,117.917,117.887,117.898,1111799997.0
2006-03-08 14:05:00,117.898,117.923,117.891,117.905,1270200009.0
2006-03-08 14:10:00,117.912,117.912,117.806,117.81,918800008.0
2006-03-08 14:15:00,117.817,117.873,117.805,117.873,1370799999.0
2006-03-08 14:20:00,117.869,117.872,117.805,117.805,1183999999.0
2006-03-08 14:25:00,117.808,117.842,117.808,117.833,715599994.0
2006-03-08 14:30:00,117.835,117.854,117.827,117.853,806000001.0
2006-03-08 14:35:00,117.854,117.925,117.854,117.908,853600002.0
2006-03-08 14:40:00,117.907,117.917,117.852,117.861,1069000002.0
2006-03-08 14:45:00,117.864,117.87,117.847,117.865,956600003.0
2006-03-08 14:50:00,117.861,117.875,117.763,117.763,919399998.0
2006-03-08 14:55:00,117.753,117.759,117.706,117.732,770899998.0
2006-03-08 15:00:00,117.732,117.764,117.725,117.757,1047600009.0
2006-03-08 15:05:00,117.763,117.77,117.742,117.77,1059600005.0
2006-03-08 15:10:00,117.766,117.8,117.739,117.78,1295200012.0
2006-03-08 15:15:00,117.776,117.811,117.773,117.805,902299998.0
2006-03-08 15:20:00,117.808,117.865,117.807,117.865,1333599999.0
2006-03-08 15:25:00,117.875,117.886,117.782,117.782,1257599995.0
2006-03-08 15:30:00,117.788,117.803,117.774,117.778,1180500004.0
2006-03-08 15:35:00,117.779,117.809,117.774,117.808,1261999997.0
2006-03-08 15:40:00,117.82,117.86,117.82,117.822,1171100000.0
2006-03-08 15:45:00,117.818,117.826,117.794,117.818,1646199993.0
2006-03-08 15:50:00,117.814,117.841,117.804,117.822,1259600006.0
2006-03-08 15:55:00,117.825,117.881,117.822,117.845,892599997.0
2006-03-08 16:00:00,117.847,117.893,117.839,117.885,1112599996.0
2006-03-08 16:05:00,117.89,117.898,117.862,117.862,774299992.0
2006-03-08 16:10:00,117.872,117.889,117.859,117.882,1188600004.0
2006-03-08 16:15:00,117.885,117.915,117.872,117.892,1117600000.0
2006-03-08 16:20:00,117.898,117.93,117.887,117.889,1095799998.0
2006-03-08 16:25:00,117.888,117.898,117.873,117.883,1083800011.0
2006-03-08 16:30:00,117.881,117.913,117.876,117.905,981999987.0
2006-03-08 16:35:00,117.908,117.908,117.863,117.886,1552199994.0
2006-03-08 16:40:00,117.894,117.913,117.881,117.881,782500013.0
2006-03-08 16:45:00,117.877,117.913,117.875,117.903,1174799997.0
2006-03-08 16:50:00,117.905,117.946,117.905,117.943,1233300003.0
2006-03-08 16:55:00,117.94,117.962,117.929,117.962,1486599998.0
2006-03-08 17:00:00,117.965,118.02,117.955,117.979,1682400000.0
2006-03-08 17:05:00,117.975,117.975,117.872,117.886,864799991.0
2006-03-08 17:10:00,117.886,117.886,117.813,117.831,1086499983.0
2006-03-08 17:15:00,117.825,117.845,117.82,117.82,867700000.0
2006-03-08 17:20:00,117.827,117.846,117.821,117.846,1286500001.0
2006-03-08 17:25:00,117.854,117.857,117.792,117.83,1185899999.0
2006-03-08 17:30:00,117.826,117.849,117.818,117.847,935800008.0
2006-03-08 17:35:00,117.85,117.897,117.832,117.891,1138099987.0
2006-03-08 17:40:00,117.882,117.899,117.88,117.892,965300003.0
2006-03-08 17:45:00,117.895,117.907,117.843,117.845,1081700002.0
2006-03-08 17:50:00,117.844,117.853,117.812,117.818,1310000007.0
2006-03-08 17:55:00,117.818,117.86,117.812,117.856,1187000005.0
2006-03-08 18:00:00,117.848,117.88,117.848,117.87,5694599998.0
2006-03-08 18:05:00,117.86,117.88,117.83,117.85,9131499995.0
2006-03-08 18:10:00,117.86,117.931,117.82,117.85,8927500016.0
2006-03-08 18:15:00,117.84,117.923,117.83,117.84,9500699992.0
2006-03-08 18:20:00,117.86,117.89,117.84,117.87,8451599948.0
2006-03-08 18:25:00,117.955,117.96,117.81,117.83,8609500001.0
2006-03-08 18:30:00,117.855,117.904,117.85,117.904,3781099981.0
2006-03-08 18:35:00,117.91,117.913,117.865,117.865,5204899968.0
2006-03-08 18:40:00,117.868,117.89,117.864,117.87,6969899981.0
2006-03-08 18:45:00,117.87,117.894,117.869,117.878,6253199995.0
2006-03-08 18:50:00,117.877,117.919,117.87,117.91,8264400033.0
2006-03-08 18:55:00,117.905,117.923,117.885,117.89,6016599985.0
2006-03-08 19:00:00,117.884,117.884,117.865,117.875,4239300014.0
2006-03-08 19:05:00,117.865,117.865,117.82,117.848,6769500003.0
2006-03-08 19:10:00,117.853,117.86,117.816,117.834,4163600007.0
2006-03-08 19:15:00,117.838,117.859,117.83,117.841,5862599994.0
2006-03-08 19:20:00,117.844,117.883,117.83,117.858,5625700028.0
2006-03-08 19:25:00,117.854,117.88,117.82,117.843,7351299992.0
2006-03-08 19:30:00,117.841,117.842,117.817,117.825,6732199974.0
2006-03-08 19:35:00,117.825,117.84,117.815,117.82,4261899981.0
2006-03-08 19:40:00,117.817,117.83,117.702,117.718,4428999995.0
2006-03-08 19:45:00,117.718,117.742,117.68,117.68,4560899992.0
2006-03-08 19:50:00,117.678,117.736,117.672,117.727,4872699985.0
2006-03-08 19:55:00,117.718,117.79,117.712,117.79,4343399990.0
2006-03-08 20:00:00,117.797,117.802,117.714,117.735,3887600010.0
2006-03-08 20:05:00,117.73,117.758,117.721,117.75,4902699998.0
2006-03-08 20:10:00,117.755,117.82,117.748,117.797,5678200008.0
2006-03-08 20:15:00,117.798,117.822,117.785,117.822,4385099989.0
2006-03-08 20:20:00,117.82,117.872,117.818,117.857,4599800008.0
2006-03-08 20:25:00,117.861,117.877,117.8,117.8,4745799997.0
2006-03-08 20:30:00,117.79,117.893,117.78,117.858,3482200019.0
2006-03-08 20:35:00,117.858,117.888,117.854,117.859,3248599998.0
2006-03-08 20:40:00,117.79,117.877,117.78,117.875,6501100005.0
2006-03-08 20:45:00,117.875,117.877,117.858,117.86,7628400005.0
2006-03-08 20:50:00,117.86,117.865,117.836,117.85,4540600026.0
2006-03-08 20:55:00,117.85,117.86,117.82,117.85,6151399994.0
2006-03-08 21:00:00,117.87,117.88,117.821,117.835,4577099987.0
2006-03-08 21:05:00,117.833,117.833,117.787,117.809,4048199997.0
2006-03-08 21:10:00,117.805,117.833,117.789,117.816,3401800006.0
2006-03-08 21:15:00,117.814,117.827,117.804,117.817,6705299985.0
2006-03-08 21:20:00,117.82,117.823,117.791,117.797,7106500021.0
2006-03-08 21:25:00,117.792,117.816,117.789,117.797,4217800001.0
2006-03-08 21:30:00,117.798,117.799,117.777,117.777,3039899999.0
2006-03-08 21:35:00,117.78,117.783,117.759,117.783,2278200018.0
2006-03-08 21:40:00,117.788,117.81,117.784,117.805,4369799985.0
2006-03-08 21:45:00,117.805,117.808,117.777,117.786,3910600025.0
2006-03-08 21:50:00,117.783,117.818,117.777,117.796,2028999994.0
2006-03-08 21:55:00,117.796,117.857,117.796,117.857,1893699984.0
2006-03-08 22:00:00,117.87,117.879,117.848,117.852,4002200003.0
2006-03-08 22:05:00,117.851,117.853,117.826,117.829,1322599991.0
2006-03-08 22:10:00,117.837,117.839,117.812,117.825,1673399991.0
2006-03-08 22:15:00,117.83,117.858,117.828,117.855,1900800003.0
2006-03-08 22:20:00,117.858,117.869,117.854,117.863,1034099999.0
2006-03-08 22:25:00,117.871,117.874,117.851,117.852,2009699997.0
2006-03-08 22:30:00,117.86,117.87,117.85,117.865,2683699998.0
2006-03-08 22:35:00,117.87,117.891,117.87,117.888,1536900008.0
2006-03-08 22:40:00,117.889,117.913,117.876,117.909,1775700001.0
2006-03-08 22:45:00,117.912,117.912,117.885,117.905,1704800006.0
2006-03-08 22:50:00,117.899,117.908,117.881,117.885,1708800008.0
2006-03-08 22:55:00,117.887,117.896,117.846,117.846,1772299993.0
2006-03-08 23:00:00,117.846,117.897,117.844,117.887,1319700014.0
2006-03-08 23:05:00,117.89,117.892,117.878,117.885,1041999991.0
2006-03-08 23:10:00,117.885,117.892,117.854,117.854,1352700001.0
2006-03-08 23:15:00,117.847,117.847,117.822,117.83,1267299992.0
2006-03-08 23:20:00,117.833,117.841,117.821,117.83,1084699990.0
2006-03-08 23:25:00,117.833,117.833,117.803,117.81,684300003.0
2006-03-08 23:30:00,117.808,117.808,117.778,117.795,909799992.0
2006-03-08 23:35:00,117.795,117.811,117.785,117.808,949599992.0
2006-03-08 23:40:00,117.81,117.818,117.802,117.808,1121200004.0
2006-03-08 23:45:00,117.81,117.81,117.785,117.796,1185200007.0
2006-03-08 23:50:00,117.792,117.807,117.785,117.802,1057999990.0
2006-03-08 23:55:00,117.81,117.831,117.805,117.815,1084699998.0
2006-03-09 00:00:00,117.825,117.856,117.774,117.789,1184299999.0
2006-03-09 00:05:00,117.79,117.813,117.772,117.772,1119799999.0
2006-03-09 00:10:00,117.777,117.82,117.777,117.799,1377499997.0
2006-03-09 00:15:00,117.817,117.823,117.791,117.804,927299997.0
2006-03-09 00:20:00,117.816,117.834,117.792,117.803,1278299982.0
2006-03-09 00:25:00,117.8,117.817,117.797,117.805,716000010.0
2006-03-09 00:30:00,117.805,117.805,117.785,117.795,1160999992.0
2006-03-09 00:35:00,117.795,117.795,117.764,117.775,1252999984.0
2006-03-09 00:40:00,117.776,117.776,117.735,117.738,1275800000.0
2006-03-09 00:45:00,117.747,117.761,117.733,117.761,891299986.0
2006-03-09 00:50:00,117.763,117.763,117.742,117.742,781400009.0
2006-03-09 00:55:00,117.742,117.748,117.725,117.742,858700003.0
2006-03-09 01:00:00,117.739,117.764,117.739,117.764,931500000.0
2006-03-09 01:05:00,117.765,117.773,117.752,117.752,706900004.0
2006-03-09 01:10:00,117.753,117.758,117.746,117.754,938300001.0
2006-03-09 01:15:00,117.758,117.758,117.743,117.757,992800002.0
2006-03-09 01:20:00,117.76,117.77,117.752,117.77,874299998.0
2006-03-09 01:25:00,117.765,117.775,117.76,117.775,902300000.0
2006-03-09 01:30:00,117.765,117.8,117.765,117.795,1146700005.0
2006-03-09 01:35:00,117.8,117.807,117.785,117.788,1240699988.0
2006-03-09 01:40:00,117.793,117.839,117.785,117.807,1096999996.0
2006-03-09 01:45:00,117.807,117.818,117.763,117.798,1133399998.0
2006-03-09 01:50:00,117.79,117.81,117.78,117.81,1231900014.0
2006-03-09 01:55:00,117.817,117.827,117.797,117.797,1019600008.0
2006-03-09 02:00:00,117.801,117.831,117.799,117.822,1140599993.0
2006-03-09 02:05:00,117.829,117.88,117.825,117.872,848100000.0
2006-03-09 02:10:00,117.869,117.879,117.844,117.846,1167900008.0
2006-03-09 02:15:00,117.844,117.853,117.827,117.839,805299989.0
2006-03-09 02:20:00,117.838,117.853,117.83,117.84,1367099993.0
2006-03-09 02:25:00,117.842,117.857,117.805,117.805,908000006.0
2006-03-09 02:30:00,117.804,117.804,117.66,117.681,1315800015.0
2006-03-09 02:35:00,117.685,117.742,117.685,117.727,1206399998.0
2006-03-09 02:40:00,117.725,117.737,117.704,117.728,1101700003.0
2006-03-09 02:45:00,117.72,117.755,117.718,117.75,1525099976.0
2006-03-09 02:50:00,117.748,117.761,117.713,117.713,1225699990.0
2006-03-09 02:55:00,117.72,117.742,117.72,117.72,1118200001.0
2006-03-09 03:00:00,117.72,117.729,117.676,117.692,1373000016.0
2006-03-09 03:05:00,117.692,117.695,117.675,117.685,1340700000.0
2006-03-09 03:10:00,117.683,117.685,117.631,117.641,1097399993.0
2006-03-09 03:15:00,117.651,117.651,117.628,117.645,856600003.0
2006-03-09 03:20:00,117.643,117.665,117.631,117.654,1289399985.0
2006-03-09 03:25:00,117.657,117.738,117.638,117.71,1056400003.0
2006-03-09 03:30:00,117.693,117.712,117.684,117.689,1310299995.0
2006-03-09 03:35:00,117.693,117.705,117.674,117.703,962599993.0
2006-03-09 03:40:00,117.704,117.718,117.689,117.715,1278899999.0
2006-03-09 03:45:00,117.712,117.714,117.696,117.706,1035099995.0
2006-03-09 03:50:00,117.716,117.725,117.703,117.716,1176599995.0
2006-03-09 03:55:00,117.711,117.746,117.703,117.735,1141499995.0
2006-03-09 04:00:00,117.743,117.752,117.728,117.737,829500001.0
2006-03-09 04:05:00,117.738,117.776,117.737,117.765,1125299987.0
2006-03-09 04:10:00,117.765,117.802,117.754,117.802,1288600005.0
2006-03-09 04:15:00,117.803,117.835,117.792,117.805,998200003.0
2006-03-09 04:20:00,117.803,117.844,117.803,117.824,1027700009.0
2006-03-09 04:25:00,117.819,117.836,117.812,117.817,1256000000.0
2006-03-09 04:30:00,117.812,117.824,117.798,117.798,977999998.0
2006-03-09 04:35:00,117.785,117.785,117.736,117.736,801199992.0
2006-03-09 04:40:00,117.746,117.761,117.74,117.75,742300011.0
2006-03-09 04:45:00,117.754,117.755,117.722,117.722,1240199996.0
2006-03-09 04:50:00,117.715,117.723,117.692,117.723,872199999.0
2006-03-09 04:55:00,117.716,117.725,117.697,117.702,953700005.0
2006-03-09 05:00:00,117.704,117.727,117.687,117.727,1113499987.0
2006-03-09 05:05:00,117.731,117.731,117.691,117.697,1366799997.0
2006-03-09 05:10:00,117.695,117.705,117.688,117.705,864399994.0
2006-03-09 05:15:00,117.696,117.713,117.691,117.696,923299995.0
2006-03-09 05:20:00,117.705,117.705,117.668,117.673,1171700003.0
2006-03-09 05:25:00,117.669,117.675,117.655,117.658,938299997.0
2006-03-09 05:30:00,117.66,117.696,117.656,117.689,1507399998.0
2006-03-09 05:35:00,117.698,117.725,117.697,117.725,914700000.0
2006-03-09 05:40:00,117.723,117.749,117.71,117.732,925400009.0
2006-03-09 05:45:00,117.732,117.738,117.705,117.71,1095799992.0
2006-03-09 05:50:00,117.711,117.711,117.681,117.703,886599999.0
2006-03-09 05:55:00,117.702,117.707,117.68,117.705,917700009.0
2006-03-09 06:00:00,117.707,117.731,117.663,117.67,1287500013.0
2006-03-09 06:05:00,117.669,117.669,117.599,117.603,1051200008.0
2006-03-09 06:10:00,117.605,117.613,117.55,117.55,1046699992.0
2006-03-09 06:15:00,117.55,117.629,117.55,117.629,664800003.0
2006-03-09 06:20:00,117.625,117.64,117.557,117.562,1137600008.0
2006-03-09 06:25:00,117.561,117.621,117.555,117.592,1248100014.0
2006-03-09 06:30:00,117.589,117.615,117.531,117.6,1279400013.0
2006-03-09 06:35:00,117.606,117.613,117.579,117.589,1168399996.0
2006-03-09 06:40:00,117.595,117.66,117.588,117.619,705199995.0
2006-03-09 06:45:00,117.613,117.669,117.596,117.669,713800001.0
2006-03-09 06:50:00,117.67,117.794,117.625,117.672,1172100012.0
2006-03-09 06:55:00,117.673,117.707,117.64,117.648,1013700001.0
2006-03-09 07:00:00,117.638,117.708,117.619,117.707,1576500007.0
2006-03-09 07:05:00,117.7,117.738,117.678,117.706,856800005.0
2006-03-09 07:10:00,117.694,117.738,117.694,117.713,1033300005.0
2006-03-09 07:15:00,117.73,117.781,117.617,117.724,894099999.0
2006-03-09 07:20:00,117.739,117.744,117.645,117.657,1120700006.0
2006-03-09 07:25:00,117.65,117.657,117.607,117.656,1173299997.0
2006-03-09 07:30:00,117.659,117.711,117.649,117.683,1194299995.0
2006-03-09 07:35:00,117.678,117.929,117.643,117.842,1004000010.0
2006-03-09 07:40:00,117.814,117.904,117.759,117.863,1066700014.0
2006-03-09 07:45:00,117.856,118.177,117.842,118.158,1369100017.0
2006-03-09 07:50:00,118.148,118.258,118.148,118.245,996800002.0
2006-03-09 07:55:00,118.249,118.266,118.166,118.266,1092900005.0
2006-03-09 08:00:00,118.278,118.279,118.153,118.153,1349300004.0
2006-03-09 08:05:00,118.158,118.16,118.093,118.107,1381199997.0
2006-03-09 08:10:00,118.104,118.145,118.104,118.132,909100007.0
2006-03-09 08:15:00,118.128,118.174,118.12,118.166,1311699996.0
2006-03-09 08:20:00,118.162,118.162,117.887,117.959,1132200010.0
2006-03-09 08:25:00,117.957,117.957,117.782,117.859,1128199989.0
2006-03-09 08:30:00,117.868,117.919,117.851,117.851,1120400022.0
2006-03-09 08:35:00,117.843,117.843,117.718,117.727,829700008.0
2006-03-09 08:40:00,117.737,117.756,117.735,117.748,928499997.0
2006-03-09 08:45:00,117.752,117.853,117.752,117.837,1206200011.0
2006-03-09 08:50:00,117.828,117.846,117.8,117.823,1178599994.0
2006-03-09 08:55:00,117.817,117.866,117.815,117.835,1117100003.0
2006-03-09 09:00:00,117.84,117.878,117.818,117.867,1132399994.0
2006-03-09 09:05:00,117.882,117.898,117.836,117.857,888099986.0
2006-03-09 09:10:00,117.846,117.858,117.794,117.811,1311700004.0
2006-03-09 09:15:00,117.818,117.898,117.807,117.892,1024299995.0
2006-03-09 09:20:00,117.897,117.916,117.836,117.838,1166299993.0
2006-03-09 09:25:00,117.839,117.896,117.834,117.865,1335399999.0
2006-03-09 09:30:00,117.874,117.913,117.873,117.898,1047500008.0
2006-03-09 09:35:00,117.898,117.917,117.867,117.874,1012499998.0
2006-03-09 09:40:00,117.881,117.886,117.854,117.875,1669399996.0
2006-03-09 09:45:00,117.892,117.907,117.866,117.87,1460900011.0
2006-03-09 09:50:00,117.866,117.878,117.804,117.823,1137999990.0
2006-03-09 09:55:00,117.829,117.831,117.812,117.819,1043400000.0
2006-03-09 10:00:00,117.819,117.858,117.81,117.829,1127999997.0
2006-03-09 10:05:00,117.823,117.823,117.73,117.766,1160299997.0
2006-03-09 10:10:00,117.777,117.833,117.775,117.807,1018100004.0
2006-03-09 10:15:00,117.81,117.829,117.666,117.666,1394100009.0
2006-03-09 10:20:00,117.675,117.683,117.564,117.615,965300005.0
2006-03-09 10:25:00,117.576,117.591,117.394,117.394,924799999.0
2006-03-09 10:30:00,117.38,117.432,117.353,117.42,1097800007.0
2006-03-09 10:35:00,117.418,117.452,117.383,117.391,905699999.0
2006-03-09 10:40:00,117.398,117.431,117.385,117.414,1118699992.0
2006-03-09 10:45:00,117.408,117.408,117.334,117.405,1064699996.0
2006-03-09 10:50:00,117.424,117.427,117.368,117.4,1180099998.0
2006-03-09 10:55:00,117.391,117.49,117.368,117.48,1191800001.0
2006-03-09 11:00:00,117.496,117.532,117.47,117.493,1227299998.0
2006-03-09 11:05:00,117.491,117.499,117.439,117.442,1244999991.0
2006-03-09 11:10:00,117.445,117.519,117.438,117.465,1289800005.0
2006-03-09 11:15:00,117.452,117.515,117.448,117.483,1078299993.0
2006-03-09 11:20:00,117.493,117.507,117.477,117.479,1122300002.0
2006-03-09 11:25:00,117.475,117.484,117.441,117.441,917899994.0
2006-03-09 11:30:00,117.444,117.508,117.444,117.488,940000013.0
2006-03-09 11:35:00,117.486,117.486,117.433,117.443,998299992.0
2006-03-09 11:40:00,117.43,117.479,117.419,117.431,852599999.0
2006-03-09 11:45:00,117.437,117.481,117.431,117.468,1094499988.0
2006-03-09 11:50:00,117.465,117.477,117.444,117.446,1610199993.0
2006-03-09 11:55:00,117.442,117.449,117.435,117.446,1239700004.0
2006-03-09 12:00:00,117.454,117.464,117.389,117.389,1280300006.0
2006-03-09 12:05:00,117.395,117.442,117.395,117.432,1275899990.0
2006-03-09 12:10:00,117.432,117.443,117.39,117.39,1313800002.0
2006-03-09 12:15:00,117.391,117.391,117.234,117.249,1389900000.0
2006-03-09 12:20:00,117.246,117.259,117.179,117.187,1025300003.0
2006-03-09 12:25:00,117.172,117.242,117.172,117.175,951699999.0
2006-03-09 12:30:00,117.173,117.175,117.103,117.11,897999996.0
2006-03-09 12:35:00,117.118,117.131,117.077,117.08,1227400002.0
2006-03-09 12:40:00,117.093,117.174,117.081,117.156,1187300009.0
2006-03-09 12:45:00,117.175,117.197,117.165,117.19,1457199996.0
2006-03-09 12:50:00,117.194,117.207,117.157,117.17,1039700009.0
2006-03-09 12:55:00,117.165,117.231,117.161,117.231,1360799993.0
2006-03-09 13:00:00,117.224,117.224,117.182,117.2,958700005.0
2006-03-09 13:05:00,117.2,117.207,117.172,117.178,1325199986.0
2006-03-09 13:10:00,117.186,117.187,117.16,117.167,859000002.0
2006-03-09 13:15:00,117.173,117.225,117.173,117.208,850999995.0
2006-03-09 13:20:00,117.207,117.226,117.2,117.22,1109300001.0
2006-03-09 13:25:00,117.221,117.234,117.218,117.218,1125899993.0
2006-03-09 13:30:00,117.217,117.225,117.211,117.225,1542300005.0
2006-03-09 13:35:00,117.227,117.249,117.221,117.249,920900010.0
2006-03-09 13:40:00,117.257,117.303,117.253,117.29,1072100009.0
2006-03-09 13:45:00,117.285,117.285,117.248,117.26,940300001.0
2006-03-09 13:50:00,117.269,117.279,117.253,117.274,1349999998.0
2006-03-09 13:55:00,117.278,117.29,117.253,117.278,1210000014.0
2006-03-09 14:00:00,117.286,117.286,117.253,117.279,995999992.0
2006-03-09 14:05:00,117.282,117.289,117.253,117.258,1117600004.0
2006-03-09 14:10:00,117.265,117.267,117.239,117.249,1167599999.0
2006-03-09 14:15:00,117.252,117.253,117.226,117.227,1442800000.0
2006-03-09 14:20:00,117.228,117.23,117.205,117.205,949600004.0
2006-03-09 14:25:00,117.21,117.22,117.197,117.215,950800003.0
2006-03-09 14:30:00,117.21,117.232,117.205,117.215,1074499997.0
2006-03-09 14:35:00,117.215,117.302,117.215,117.29,874500015.0
2006-03-09 14:40:00,117.289,117.312,117.289,117.304,1258800011.0
2006-03-09 14:45:00,117.299,117.301,117.263,117.269,889100000.0
2006-03-09 14:50:00,117.278,117.425,117.263,117.425,857999997.0
2006-03-09 14:55:00,117.423,117.455,117.412,117.455,991100016.0
2006-03-09 15:00:00,117.476,117.52,117.47,117.47,786599994.0
2006-03-09 15:05:00,117.473,117.502,117.453,117.462,1196799994.0
2006-03-09 15:10:00,117.456,117.515,117.441,117.499,1062700008.0
2006-03-09 15:15:00,117.5,117.615,117.48,117.6,897800011.0
2006-03-09 15:20:00,117.608,117.652,117.605,117.635,1192700001.0
2006-03-09 15:25:00,117.631,117.635,117.587,117.591,932599990.0
2006-03-09 15:30:00,117.571,117.643,117.42,117.469,1035100002.0
2006-03-09 15:35:00,117.488,117.488,117.355,117.442,1043900004.0
2006-03-09 15:40:00,117.453,117.484,117.418,117.445,1211700007.0
2006-03-09 15:45:00,117.421,117.535,117.403,117.535,1162100011.0
2006-03-09 15:50:00,117.53,117.597,117.494,117.52,922799996.0
2006-03-09 15:55:00,117.515,117.542,117.428,117.435,1334899999.0
2006-03-09 16:00:00,117.445,117.473,117.397,117.473,1129400005.0
2006-03-09 16:05:00,117.48,117.48,117.398,117.448,990400002.0
2006-03-09 16:10:00,117.456,117.481,117.387,117.452,1029600006.0
2006-03-09 16:15:00,117.447,117.539,117.447,117.495,1452700021.0
2006-03-09 16:20:00,117.498,117.561,117.492,117.56,1091199989.0
2006-03-09 16:25:00,117.574,117.581,117.55,117.552,767099994.0
2006-03-09 16:30:00,117.545,117.564,117.521,117.556,1081800016.0
2006-03-09 16:35:00,117.56,117.56,117.532,117.532,1123199991.0
2006-03-09 16:40:00,117.523,117.552,117.51,117.545,1174599980.0
2006-03-09 16:45:00,117.547,117.559,117.536,117.537,1241500004.0
2006-03-09 16:50:00,117.528,117.564,117.512,117.56,934899988.0
2006-03-09 16:55:00,117.553,117.567,117.539,117.565,1077599998.0
2006-03-09 17:00:00,117.575,117.587,117.554,117.565,1165099998.0
2006-03-09 17:05:00,117.563,117.611,117.563,117.596,1074799989.0
2006-03-09 17:10:00,117.601,117.601,117.565,117.595,1758600001.0
2006-03-09 17:15:00,117.594,117.6,117.581,117.581,1334200010.0
2006-03-09 17:20:00,117.592,117.61,117.577,117.586,874600009.0
2006-03-09 17:25:00,117.591,117.611,117.57,117.592,930700006.0
2006-03-09 17:30:00,117.596,117.622,117.594,117.616,995500000.0
2006-03-09 17:35:00,117.617,117.625,117.601,117.621,1251700004.0
2006-03-09 17:40:00,117.616,117.616,117.552,117.565,948300002.0
2006-03-09 17:45:00,117.56,117.569,117.55,117.558,823999994.0
2006-03-09 17:50:00,117.564,117.597,117.564,117.589,1421200004.0
2006-03-09 17:55:00,117.577,117.605,117.529,117.598,949299986.0
2006-03-09 18:00:00,117.587,117.96,117.569,117.95,5430700003.0
2006-03-09 18:05:00,117.96,117.98,117.94,117.98,6849199988.0
2006-03-09 18:10:00,117.672,117.99,117.66,117.96,7971499985.0
2006-03-09 18:15:00,117.97,117.97,117.763,117.773,8345599984.0
2006-03-09 18:20:00,117.98,117.98,117.96,117.97,5753600000.0
2006-03-09 18:25:00,117.96,117.97,117.862,117.95,6659999970.0
2006-03-09 18:30:00,117.894,117.96,117.885,117.96,4873900001.0
2006-03-09 18:35:00,117.97,118.15,117.873,117.882,4914100028.0
2006-03-09 18:40:00,117.887,118.17,117.886,118.003,6190100040.0
2006-03-09 18:45:00,118.0,118.005,117.964,117.973,6191800022.0
2006-03-09 18:50:00,117.978,117.986,117.916,117.938,9028400003.0
2006-03-09 18:55:00,117.936,117.951,117.903,117.943,6228599995.0
2006-03-09 19:00:00,117.938,117.958,117.918,117.945,4957199986.0
2006-03-09 19:05:00,117.953,118.24,117.937,117.971,6229500016.0
2006-03-09 19:10:00,117.973,117.985,117.963,117.963,3710300002.0
2006-03-09 19:15:00,117.961,117.967,117.951,117.96,6361699997.0
2006-03-09 19:20:00,117.962,118.34,117.957,117.96,5310699984.0
2006-03-09 19:25:00,117.957,118.26,117.932,117.955,7077300024.0
2006-03-09 19:30:00,117.955,117.964,117.939,117.964,6031799996.0
2006-03-09 19:35:00,117.97,118.181,117.969,118.166,3625900003.0
2006-03-09 19:40:00,118.157,118.174,118.13,118.13,4264299989.0
2006-03-09 19:45:00,118.122,118.122,118.074,118.113,4006399987.0
2006-03-09 19:50:00,118.12,118.208,118.112,118.203,4703399975.0
2006-03-09 19:55:00,118.206,118.283,118.193,118.205,4272599999.0
2006-03-09 20:00:00,118.21,118.406,118.21,118.332,3462900010.0
2006-03-09 20:05:00,118.316,118.319,118.155,118.218,5655800002.0
2006-03-09 20:10:00,118.228,118.267,118.19,118.248,5001400042.0
2006-03-09 20:15:00,118.248,118.349,118.248,118.269,4504999999.0
2006-03-09 20:20:00,118.27,118.337,118.27,118.312,5074899984.0
2006-03-09 20:25:00,118.309,118.309,118.17,118.18,7249700000.0
2006-03-09 20:30:00,118.17,118.262,118.17,118.24,5067699987.0
2006-03-09 20:35:00,118.236,118.236,118.189,118.205,3615199993.0
2006-03-09 20:40:00,118.19,118.19,118.143,118.17,5854000007.0
2006-03-09 20:45:00,118.175,118.21,118.142,118.157,7331799985.0
2006-03-09 20:50:00,118.165,118.199,118.165,118.197,4293199998.0
2006-03-09 20:55:00,118.195,118.26,118.14,118.22,8272900014.0
2006-03-09 21:00:00,118.159,118.196,118.15,118.193,5759200012.0
2006-03-09 21:05:00,118.193,118.205,118.158,118.185,3929399975.0
2006-03-09 21:10:00,118.185,118.208,118.169,118.185,3328000018.0
2006-03-09 21:15:00,118.183,118.186,118.16,118.177,7368999980.0
2006-03-09 21:20:00,118.176,118.183,118.161,118.175,7177099993.0
2006-03-09 21:25:00,118.18,118.183,118.16,118.166,5174300013.0
2006-03-09 21:30:00,118.172,118.211,118.17,118.19,3316200020.0
2006-03-09 21:35:00,118.195,118.195,118.173,118.18,1824700006.0
2006-03-09 21:40:00,118.182,118.222,118.179,118.222,4063700011.0
2006-03-09 21:45:00,118.223,118.224,118.188,118.216,3419900007.0
2006-03-09 21:50:00,118.215,118.241,118.212,118.238,2061300022.0
2006-03-09 21:55:00,118.234,118.254,118.224,118.233,2135400016.0
2006-03-09 22:00:00,118.218,118.22,118.19,118.205,4127099991.0
2006-03-09 22:05:00,118.215,118.226,118.195,118.205,1273700004.0
2006-03-09 22:10:00,118.212,118.212,118.161,118.161,1760300000.0
2006-03-09 22:15:00,118.161,118.182,118.158,118.169,1883500011.0
2006-03-09 22:20:00,118.169,118.174,118.159,118.163,1112300000.0
2006-03-09 22:25:00,118.17,118.172,118.148,118.148,2107400011.0
2006-03-09 22:30:00,118.155,118.155,118.133,118.135,2534100007.0
2006-03-09 22:35:00,118.14,118.15,118.123,118.13,1519499993.0
2006-03-09 22:40:00,118.132,118.155,118.132,118.147,1627899995.0
2006-03-09 22:45:00,118.158,118.168,118.143,118.159,1765900012.0
2006-03-09 22:50:00,118.155,118.165,118.126,118.135,1579499994.0
2006-03-09 22:55:00,118.135,118.142,118.115,118.125,1529400001.0
2006-03-09 23:00:00,118.125,118.153,118.125,118.146,1190099997.0
2006-03-09 23:05:00,118.152,118.17,118.148,118.152,1060500002.0
2006-03-09 23:10:00,118.151,118.165,118.14,118.141,1424300012.0
2006-03-09 23:15:00,118.14,118.157,118.138,118.149,1065800005.0
2006-03-09 23:20:00,118.148,118.172,118.143,118.17,881000008.0
2006-03-09 23:25:00,118.175,118.179,118.148,118.149,1073200000.0
2006-03-09 23:30:00,118.152,118.163,118.144,118.158,943100000.0
2006-03-09 23:35:00,118.157,118.163,118.14,118.15,758300000.0
2006-03-09 23:40:00,118.145,118.161,118.14,118.155,1076699988.0
2006-03-09 23:45:00,118.154,118.175,118.149,118.17,773800002.0
2006-03-09 23:50:00,118.166,118.198,118.166,118.188,1064499993.0
2006-03-09 23:55:00,118.19,118.198,118.175,118.175,835900003.0
2006-03-10 00:00:00,118.19,118.243,118.19,118.222,1030100002.0
2006-03-10 00:05:00,118.23,118.238,118.182,118.187,1107000001.0
2006-03-10 00:10:00,118.217,118.219,118.162,118.168,1362599992.0
2006-03-10 00:15:00,118.18,118.204,118.166,118.167,1185899998.0
2006-03-10 00:20:00,118.167,118.188,118.147,118.165,1296900002.0
2006-03-10 00:25:00,118.177,118.208,118.163,118.198,1313899984.0
2006-03-10 00:30:00,118.195,118.24,118.187,118.24,984200007.0
2006-03-10 00:35:00,118.243,118.243,118.221,118.226,1317700006.0
2006-03-10 00:40:00,118.228,118.262,118.22,118.256,1297599995.0
2006-03-10 00:45:00,118.261,118.261,118.217,118.225,949299997.0
2006-03-10 00:50:00,118.225,118.225,118.16,118.16,1151400009.0
2006-03-10 00:55:00,118.159,118.185,118.145,118.185,1054899996.0
2006-03-10 01:00:00,118.19,118.218,118.18,118.217,1081599997.0
2006-03-10 01:05:00,118.217,118.221,118.201,118.201,1104399993.0
2006-03-10 01:10:00,118.207,118.228,118.203,118.203,750999997.0
2006-03-10 01:15:00,118.209,118.21,118.197,118.21,1190400011.0
2006-03-10 01:20:00,118.207,118.207,118.168,118.175,813199995.0
2006-03-10 01:25:00,118.171,118.212,118.17,118.208,1106100003.0
2006-03-10 01:30:00,118.195,118.242,118.192,118.238,1340100006.0
2006-03-10 01:35:00,118.243,118.243,118.172,118.195,908600002.0
2006-03-10 01:40:00,118.199,118.212,118.188,118.2,1068799994.0
2006-03-10 01:45:00,118.205,118.213,118.191,118.205,1185500004.0
2006-03-10 01:50:00,118.199,118.213,118.192,118.198,1230999991.0
2006-03-10 01:55:00,118.195,118.2,118.168,118.182,930999992.0
2006-03-10 02:00:00,118.188,118.227,118.175,118.215,1501099985.0
2006-03-10 02:05:00,118.222,118.248,118.145,118.154,1100500007.0
2006-03-10 02:10:00,118.145,118.177,118.108,118.127,1321699999.0
2006-03-10 02:15:00,118.122,118.124,118.066,118.072,1055299992.0
2006-03-10 02:20:00,118.07,118.098,118.04,118.045,1187900002.0
2006-03-10 02:25:00,118.038,118.142,118.024,118.133,827499996.0
2006-03-10 02:30:00,118.139,118.209,118.12,118.19,1460699998.0
2006-03-10 02:35:00,118.186,118.273,118.177,118.262,1430100002.0
2006-03-10 02:40:00,118.26,118.341,118.255,118.341,1142899994.0
2006-03-10 02:45:00,118.33,118.342,118.27,118.272,1101099987.0
2006-03-10 02:50:00,118.268,118.328,118.264,118.318,1481100008.0
2006-03-10 02:55:00,118.31,118.335,118.278,118.329,1053000005.0
2006-03-10 03:00:00,118.335,118.593,118.333,118.56,1482100002.0
2006-03-10 03:05:00,118.553,118.559,118.455,118.465,1140800004.0
2006-03-10 03:10:00,118.457,118.457,118.377,118.38,1015499999.0
2006-03-10 03:15:00,118.392,118.44,118.318,118.32,1137299995.0
2006-03-10 03:20:00,118.326,118.344,118.291,118.309,1093400002.0
2006-03-10 03:25:00,118.302,118.302,118.215,118.3,860599997.0
2006-03-10 03:30:00,118.305,118.32,118.277,118.293,1258900004.0
2006-03-10 03:35:00,118.287,118.329,118.287,118.313,1150700005.0
2006-03-10 03:40:00,118.314,118.324,118.3,118.322,742300002.0
2006-03-10 03:45:00,118.327,118.356,118.32,118.356,907599995.0
2006-03-10 03:50:00,118.37,118.44,118.356,118.422,1232000004.0
2006-03-10 03:55:00,118.417,118.439,118.394,118.431,1097600007.0
2006-03-10 04:00:00,118.443,118.465,118.412,118.446,963600012.0
2006-03-10 04:05:00,118.448,118.457,118.42,118.448,1318300006.0
2006-03-10 04:10:00,118.45,118.468,118.416,118.419,1113400010.0
2006-03-10 04:15:00,118.418,118.473,118.412,118.473,1152399992.0
2006-03-10 04:20:00,118.472,118.498,118.455,118.465,1274299994.0
2006-03-10 04:25:00,118.459,118.533,118.455,118.533,1021899988.0
2006-03-10 04:30:00,118.542,118.555,118.512,118.517,1191299984.0
2006-03-10 04:35:00,118.514,118.541,118.508,118.537,1153299997.0
2006-03-10 04:40:00,118.531,118.535,118.518,118.521,946199990.0
2006-03-10 04:45:00,118.527,118.556,118.518,118.544,1467200003.0
2006-03-10 04:50:00,118.534,118.539,118.522,118.535,1172199997.0
2006-03-10 04:55:00,118.537,118.577,118.53,118.57,825100012.0
2006-03-10 05:00:00,118.57,118.57,118.437,118.449,1221100008.0
2006-03-10 05:05:00,118.447,118.447,118.392,118.432,833599996.0
2006-03-10 05:10:00,118.435,118.49,118.427,118.487,947600003.0
2006-03-10 05:15:00,118.483,118.502,118.468,118.476,892700007.0
2006-03-10 05:20:00,118.483,118.483,118.448,118.472,1095700004.0
2006-03-10 05:25:00,118.468,118.501,118.454,118.501,1015000017.0
2006-03-10 05:30:00,118.508,118.535,118.495,118.5,1510200005.0
2006-03-10 05:35:00,118.508,118.513,118.465,118.488,1215700000.0
2006-03-10 05:40:00,118.497,118.515,118.489,118.51,1211499988.0
2006-03-10 05:45:00,118.512,118.529,118.494,118.52,937299999.0
2006-03-10 05:50:00,118.532,118.543,118.504,118.522,886100005.0
2006-03-10 05:55:00,118.523,118.523,118.497,118.51,1231600006.0
2006-03-10 06:00:00,118.502,118.534,118.502,118.519,1021700005.0
2006-03-10 06:05:00,118.527,118.533,118.5,118.527,1048400001.0
2006-03-10 06:10:00,118.526,118.543,118.514,118.535,925600000.0
2006-03-10 06:15:00,118.538,118.59,118.538,118.578,1130399992.0
2006-03-10 06:20:00,118.58,118.591,118.506,118.535,1020599993.0
2006-03-10 06:25:00,118.533,118.598,118.519,118.567,1112200012.0
2006-03-10 06:30:00,118.563,118.6,118.529,118.54,1142400007.0
2006-03-10 06:35:00,118.55,118.611,118.535,118.569,966899998.0
2006-03-10 06:40:00,118.568,118.605,118.546,118.605,957300001.0
2006-03-10 06:45:00,118.605,118.643,118.605,118.627,998699994.0
2006-03-10 06:50:00,118.627,118.664,118.625,118.653,1156200019.0
2006-03-10 06:55:00,118.643,118.643,118.583,118.594,672900003.0
2006-03-10 07:00:00,118.605,118.669,118.599,118.649,1393199997.0
2006-03-10 07:05:00,118.65,118.679,118.627,118.637,1161200006.0
2006-03-10 07:10:00,118.633,118.638,118.603,118.621,903200002.0
2006-03-10 07:15:00,118.615,118.615,118.565,118.591,757699992.0
2006-03-10 07:20:00,118.595,118.601,118.58,118.584,1077599999.0
2006-03-10 07:25:00,118.578,118.585,118.507,118.533,1359100011.0
2006-03-10 07:30:00,118.532,118.553,118.478,118.481,1272399997.0
2006-03-10 07:35:00,118.463,118.516,118.463,118.479,670900005.0
2006-03-10 07:40:00,118.476,118.476,118.414,118.44,1071900013.0
2006-03-10 07:45:00,118.438,118.458,118.416,118.434,896600007.0
2006-03-10 07:50:00,118.423,118.423,118.321,118.341,982799995.0
2006-03-10 07:55:00,118.346,118.375,118.326,118.375,1149200005.0
2006-03-10 08:00:00,118.38,118.449,118.377,118.429,1494199990.0
2006-03-10 08:05:00,118.44,118.441,118.412,118.436,1048799997.0
2006-03-10 08:10:00,118.432,118.463,118.409,118.459,877400009.0
2006-03-10 08:15:00,118.458,118.465,118.435,118.465,1035099998.0
2006-03-10 08:20:00,118.458,118.468,118.442,118.45,849200006.0
2006-03-10 08:25:00,118.453,118.453,118.413,118.44,870999991.0
2006-03-10 08:30:00,118.44,118.458,118.435,118.438,1405199997.0
2006-03-10 08:35:00,118.443,118.443,118.385,118.385,995200003.0
2006-03-10 08:40:00,118.385,118.391,118.337,118.34,854599998.0
2006-03-10 08:45:00,118.336,118.336,118.305,118.326,1433299999.0
2006-03-10 08:50:00,118.327,118.384,118.296,118.297,1261099998.0
2006-03-10 08:55:00,118.278,118.307,118.252,118.303,979300006.0
2006-03-10 09:00:00,118.31,118.345,118.304,118.34,1052200001.0
2006-03-10 09:05:00,118.348,118.348,118.218,118.315,970800013.0
2006-03-10 09:10:00,118.306,118.347,118.305,118.327,1435299995.0
2006-03-10 09:15:00,118.329,118.397,118.324,118.354,1262200011.0
2006-03-10 09:20:00,118.355,118.377,118.335,118.338,1366699991.0
2006-03-10 09:25:00,118.33,118.33,118.113,118.127,927900000.0
2006-03-10 09:30:00,118.14,118.14,118.014,118.133,1183400013.0
2006-03-10 09:35:00,118.121,118.121,118.002,118.055,1048700012.0
2006-03-10 09:40:00,118.064,118.109,118.047,118.078,1459700010.0
2006-03-10 09:45:00,118.095,118.14,118.095,118.123,1334600003.0
2006-03-10 09:50:00,118.121,118.151,118.113,118.148,811699999.0
2006-03-10 09:55:00,118.155,118.195,118.123,118.184,1301299993.0
2006-03-10 10:00:00,118.18,118.189,118.072,118.072,1062099997.0
2006-03-10 10:05:00,118.082,118.127,118.077,118.126,1136499994.0
2006-03-10 10:10:00,118.135,118.193,118.13,118.188,916500008.0
2006-03-10 10:15:00,118.183,118.187,118.129,118.155,1244400004.0
2006-03-10 10:20:00,118.169,118.181,118.139,118.14,1206499992.0
2006-03-10 10:25:00,118.138,118.154,118.124,118.13,1170399985.0
2006-03-10 10:30:00,118.134,118.156,118.134,118.14,1130199994.0
2006-03-10 10:35:00,118.14,118.15,118.124,118.143,1341199988.0
2006-03-10 10:40:00,118.145,118.167,118.145,118.155,1164900004.0
2006-03-10 10:45:00,118.16,118.19,118.157,118.189,882300003.0
2006-03-10 10:50:00,118.19,118.19,118.157,118.168,1326600000.0
2006-03-10 10:55:00,118.173,118.181,118.153,118.162,1456100008.0
2006-03-10 11:00:00,118.164,118.175,118.155,118.16,1052699995.0
2006-03-10 11:05:00,118.159,118.165,118.152,118.16,1514400001.0
2006-03-10 11:10:00,118.16,118.278,118.156,118.272,1360299990.0
2006-03-10 11:15:00,118.279,118.38,118.279,118.359,1132899998.0
2006-03-10 11:20:00,118.363,118.369,118.283,118.288,896600001.0
2006-03-10 11:25:00,118.291,118.342,118.291,118.322,971000008.0
2006-03-10 11:30:00,118.32,118.339,118.32,118.327,736700009.0
2006-03-10 11:35:00,118.321,118.321,118.287,118.303,1225499992.0
2006-03-10 11:40:00,118.299,118.338,118.299,118.311,1149899999.0
2006-03-10 11:45:00,118.323,118.327,118.289,118.297,1148600004.0
2006-03-10 11:50:00,118.3,118.314,118.297,118.31,1497099999.0
2006-03-10 11:55:00,118.307,118.31,118.292,118.298,1325999997.0
2006-03-10 12:00:00,118.3,118.312,118.292,118.299,1161800004.0
2006-03-10 12:05:00,118.302,118.32,118.295,118.308,1265299998.0
2006-03-10 12:10:00,118.31,118.31,118.288,118.295,1235499988.0
2006-03-10 12:15:00,118.303,118.308,118.292,118.303,1077500005.0
2006-03-10 12:20:00,118.301,118.324,118.293,118.323,1009599995.0
2006-03-10 12:25:00,118.319,118.332,118.3,118.322,1199599993.0
2006-03-10 12:30:00,118.315,118.322,118.284,118.292,1092800000.0
2006-03-10 12:35:00,118.299,118.304,118.266,118.269,906500007.0
2006-03-10 12:40:00,118.273,118.273,118.238,118.238,1022900004.0
2006-03-10 12:45:00,118.254,118.285,118.254,118.28,1293800004.0
2006-03-10 12:50:00,118.275,118.292,118.267,118.267,827400000.0
2006-03-10 12:55:00,118.275,118.275,118.254,118.257,1177699995.0
2006-03-10 13:00:00,118.258,118.261,118.203,118.25,827900004.0
2006-03-10 13:05:00,118.256,118.275,118.256,118.267,892100003.0
2006-03-10 13:10:00,118.275,118.282,118.267,118.27,951599997.0
2006-03-10 13:15:00,118.27,118.298,118.268,118.279,884899996.0
2006-03-10 13:20:00,118.28,118.302,118.28,118.292,1310500006.0
2006-03-10 13:25:00,118.292,118.295,118.281,118.292,858300008.0
2006-03-10 13:30:00,118.293,118.293,118.267,118.285,1329700009.0
2006-03-10 13:35:00,118.281,118.293,118.273,118.28,1210800007.0
2006-03-10 13:40:00,118.287,118.303,118.282,118.298,1148900001.0
2006-03-10 13:45:00,118.3,118.308,118.288,118.3,1222100001.0
2006-03-10 13:50:00,118.305,118.308,118.287,118.303,1375000002.0
2006-03-10 13:55:00,118.307,118.313,118.28,118.28,1517899996.0
2006-03-10 14:00:00,118.28,118.304,118.272,118.282,1241799996.0
2006-03-10 14:05:00,118.285,118.292,118.266,118.273,1042399999.0
2006-03-10 14:10:00,118.278,118.348,118.272,118.345,909699998.0
2006-03-10 14:15:00,118.345,118.349,118.295,118.295,1352999996.0
2006-03-10 14:20:00,118.298,118.335,118.293,118.314,1172999994.0
2006-03-10 14:25:00,118.318,118.321,118.274,118.277,1307900002.0
2006-03-10 14:30:00,118.273,118.289,118.267,118.284,900800001.0
2006-03-10 14:35:00,118.282,118.309,118.281,118.281,807699998.0
2006-03-10 14:40:00,118.28,118.312,118.28,118.295,1147400007.0
2006-03-10 14:45:00,118.292,118.293,118.281,118.293,813400010.0
2006-03-10 14:50:00,118.295,118.315,118.292,118.313,817499997.0
2006-03-10 14:55:00,118.312,118.312,118.283,118.306,683999994.0
2006-03-10 15:00:00,118.312,118.339,118.309,118.32,906200002.0
2006-03-10 15:05:00,118.322,118.365,118.317,118.365,1124699997.0
2006-03-10 15:10:00,118.361,118.406,118.352,118.37,1035200001.0
2006-03-10 15:15:00,118.366,118.41,118.362,118.383,1203600000.0
2006-03-10 15:20:00,118.39,118.409,118.381,118.4,1560700002.0
2006-03-10 15:25:00,118.402,118.435,118.331,118.34,1059800002.0
2006-03-10 15:30:00,118.323,118.596,118.315,118.554,777500001.0
2006-03-10 15:35:00,118.551,118.551,118.332,118.388,1057800006.0
2006-03-10 15:40:00,118.387,118.61,118.387,118.606,1457300004.0
2006-03-10 15:45:00,118.592,118.752,118.552,118.714,1078300000.0
2006-03-10 15:50:00,118.696,118.719,118.63,118.665,1116599992.0
2006-03-10 15:55:00,118.681,118.708,118.582,118.586,965399999.0
2006-03-10 16:00:00,118.598,118.727,118.598,118.715,1284499987.0
2006-03-10 16:05:00,118.715,118.742,118.652,118.672,1010100012.0
2006-03-10 16:10:00,118.694,118.738,118.685,118.719,1086899992.0
2006-03-10 16:15:00,118.725,118.757,118.692,118.73,1258299998.0
2006-03-10 16:20:00,118.742,118.836,118.704,118.817,1333399997.0
2006-03-10 16:25:00,118.817,118.871,118.794,118.862,1471399995.0
2006-03-10 16:30:00,118.861,118.927,118.853,118.918,1336600012.0
2006-03-10 16:35:00,118.925,119.123,118.909,119.096,1516799993.0
2006-03-10 16:40:00,119.092,119.094,119.034,119.058,1023399997.0
2006-03-10 16:45:00,119.054,119.092,119.048,119.052,1358699995.0
2006-03-10 16:50:00,119.061,119.094,119.037,119.044,1312699991.0
2006-03-10 16:55:00,119.042,119.059,118.985,119.01,1335999995.0
2006-03-10 17:00:00,119.015,119.034,118.957,118.957,1504999993.0
2006-03-10 17:05:00,118.951,118.961,118.896,118.933,1011599998.0
2006-03-10 17:10:00,118.941,118.945,118.911,118.926,1146100000.0
2006-03-10 17:15:00,118.935,119.03,118.935,118.978,728000004.0
2006-03-10 17:20:00,118.979,118.979,118.906,118.929,1300800006.0
2006-03-10 17:25:00,118.936,119.062,118.936,119.048,845700001.0
2006-03-10 17:30:00,119.044,119.1,119.033,119.043,1394600004.0
2006-03-10 17:35:00,119.048,119.067,119.022,119.059,848000005.0
2006-03-10 17:40:00,119.046,119.094,119.013,119.091,1104400005.0
2006-03-10 17:45:00,119.097,119.099,119.058,119.065,1237899998.0
2006-03-10 17:50:00,119.063,119.084,119.042,119.08,1134700008.0
2006-03-10 17:55:00,119.074,119.095,119.024,119.091,1179499990.0
2006-03-10 18:00:00,119.072,119.077,119.036,119.04,8041600006.0
2006-03-10 18:05:00,119.03,119.04,119.02,119.02,5866500006.0
2006-03-10 18:10:00,119.03,119.04,118.991,119.02,9603099996.0
2006-03-10 18:15:00,119.03,119.06,119.016,119.05,9130799991.0
2006-03-10 18:20:00,119.04,119.05,119.04,119.04,4424700054.0
2006-03-10 18:25:00,119.05,119.05,119.02,119.03,8654300074.0
2006-03-10 18:30:00,119.04,119.05,118.974,119.02,9484400047.0
2006-03-10 18:35:00,119.03,119.057,119.022,119.043,6801000014.0
2006-03-10 18:40:00,119.044,119.057,119.016,119.051,6497000027.0
2006-03-10 18:45:00,119.052,119.052,119.004,119.005,5742600007.0
2006-03-10 18:50:00,119.004,119.071,118.973,119.062,8317199987.0
2006-03-10 18:55:00,119.03,119.094,119.03,119.055,4692800010.0
2006-03-10 19:00:00,119.052,119.079,119.037,119.065,4031799997.0
2006-03-10 19:05:00,119.051,119.051,119.012,119.012,4300600006.0
2006-03-10 19:10:00,119.014,119.03,119.005,119.012,4217899991.0
2006-03-10 19:15:00,119.018,119.059,119.018,119.045,6176200039.0
2006-03-10 19:20:00,119.045,119.048,119.03,119.036,4789500011.0
2006-03-10 19:25:00,119.037,119.05,119.021,119.03,6992299985.0
2006-03-10 19:30:00,119.027,119.051,119.023,119.026,6726599995.0
2006-03-10 19:35:00,119.027,119.043,119.024,119.043,4454800014.0
2006-03-10 19:40:00,119.045,119.052,119.038,119.038,4170899986.0
2006-03-10 19:45:00,119.035,119.044,119.022,119.038,4432399993.0
2006-03-10 19:50:00,119.035,119.049,119.022,119.045,5451500019.0
2006-03-10 19:55:00,119.04,119.05,119.022,119.035,4365100002.0
2006-03-10 20:00:00,119.038,119.058,119.015,119.047,3263000017.0
2006-03-10 20:05:00,119.04,119.048,119.025,119.03,5641900016.0
2006-03-10 20:10:00,119.037,119.1,119.031,119.045,5908499995.0
2006-03-10 20:15:00,119.047,119.058,119.039,119.05,4334400028.0
2006-03-10 20:20:00,119.045,119.055,119.037,119.037,5488999990.0
2006-03-10 20:25:00,119.045,119.05,118.99,119.04,7064800034.0
2006-03-10 20:30:00,119.03,119.056,118.97,119.046,6234499997.0
2006-03-10 20:35:00,119.044,119.044,119.015,119.025,3543600007.0
2006-03-10 20:40:00,119.025,119.057,119.012,119.045,7453900019.0
2006-03-10 20:45:00,119.045,119.047,119.035,119.04,7266700003.0
2006-03-10 20:50:00,119.04,119.054,119.04,119.054,3912600002.0
2006-03-10 20:55:00,119.057,119.061,119.02,119.05,8510799940.0
2006-03-10 21:00:00,119.047,119.069,119.047,119.065,5742900000.0
2006-03-10 21:05:00,119.065,119.076,119.045,119.072,5108600028.0
2006-03-10 21:10:00,119.078,119.116,119.073,119.102,4198499992.0
2006-03-10 21:15:00,119.1,119.106,119.06,119.081,6685600019.0
2006-03-10 21:20:00,119.084,119.086,119.043,119.049,5328500005.0
2006-03-10 21:25:00,119.045,119.05,118.981,119.032,5472899997.0
2006-03-10 21:30:00,119.032,119.032,118.962,118.97,2938900013.0
2006-03-10 21:35:00,118.977,119.001,118.973,119.001,1621799991.0
2006-03-10 21:40:00,119.008,119.051,118.993,119.005,3825199981.0
2006-03-10 21:45:00,119.005,119.043,118.997,119.03,3369100012.0
2006-03-10 21:50:00,119.032,119.032,119.012,119.025,1854900019.0
2006-03-10 21:55:00,119.024,119.057,119.017,119.057,1549599991.0
2006-03-10 22:00:00,119.058,119.059,119.037,119.042,4468799998.0
2006-03-10 22:05:00,119.043,119.045,119.035,119.04,1043500011.0
2006-03-10 22:10:00,119.045,119.045,119.027,119.038,1996699991.0
2006-03-10 22:15:00,119.045,119.05,118.999,118.999,2260600000.0
2006-03-10 22:20:00,118.995,119.009,118.99,118.998,1258400002.0
2006-03-10 22:25:00,119.007,119.012,118.987,118.987,1895000004.0
2006-03-10 22:30:00,118.994,118.994,118.975,118.984,2508100001.0
2006-03-10 22:35:00,118.99,119.012,118.989,119.008,1695700002.0
2006-03-10 22:40:00,119.01,119.016,119.001,119.001,1722200010.0
2006-03-10 22:45:00,119.003,119.003,118.948,118.968,1665699993.0
2006-03-10 22:50:00,118.964,118.985,118.947,118.973,1795200013.0
2006-03-10 22:55:00,118.973,118.973,118.94,118.945,1712399995.0
2006-03-10 23:00:00,118.96,118.968,118.925,118.925,1098300004.0
2006-03-10 23:05:00,118.927,118.929,118.901,118.905,1059600009.0
2006-03-10 23:10:00,118.902,118.917,118.9,118.905,1322700006.0
2006-03-10 23:15:00,118.91,118.925,118.899,118.912,940599999.0
2006-03-10 23:20:00,118.912,118.913,118.893,118.909,710700002.0
2006-03-10 23:25:00,118.919,118.925,118.907,118.92,970999994.0
2006-03-10 23:30:00,118.925,118.937,118.919,118.933,1026500008.0
2006-03-10 23:35:00,118.935,118.938,118.919,118.938,1140800013.0
2006-03-10 23:40:00,118.935,118.945,118.93,118.94,1236099996.0
2006-03-10 23:45:00,118.947,119.006,118.938,119.0,1171300004.0
2006-03-10 23:50:00,119.005,119.029,118.995,119.013,926100005.0
2006-03-10 23:55:00,119.015,119.031,118.981,118.984,1089799991.0
2006-03-13 00:00:00,118.889,118.898,118.418,118.42,1152900012.0
2006-03-13 00:05:00,118.425,118.847,118.418,118.835,906200002.0
2006-03-13 00:10:00,118.835,118.835,118.775,118.775,1406699995.0
2006-03-13 00:15:00,118.784,118.843,118.784,118.807,1108700001.0
2006-03-13 00:20:00,118.811,118.825,118.802,118.813,1239999997.0
2006-03-13 00:25:00,118.81,118.82,118.807,118.815,552600004.0
2006-03-13 00:30:00,118.816,118.825,118.805,118.805,998799989.0
2006-03-13 00:35:00,118.804,118.84,118.788,118.82,1164199992.0
2006-03-13 00:40:00,118.82,118.862,118.816,118.848,1314699992.0
2006-03-13 00:45:00,118.852,118.852,118.835,118.845,958200005.0
2006-03-13 00:50:00,118.85,118.868,118.842,118.86,1034099996.0
2006-03-13 00:55:00,118.86,118.865,118.855,118.865,663699996.0
2006-03-13 01:00:00,118.855,118.886,118.855,118.883,1230399994.0
2006-03-13 01:05:00,118.884,118.906,118.878,118.903,1392799999.0
2006-03-13 01:10:00,118.911,118.934,118.897,118.905,1062700004.0
2006-03-13 01:15:00,118.908,118.923,118.899,118.917,937899989.0
2006-03-13 01:20:00,118.927,118.963,118.923,118.963,1063600000.0
2006-03-13 01:25:00,118.968,118.982,118.949,118.965,868200002.0
2006-03-13 01:30:00,118.957,118.985,118.957,118.971,1064399999.0
2006-03-13 01:35:00,118.975,119.013,118.968,118.998,1163699994.0
2006-03-13 01:40:00,119.008,119.02,118.991,119.014,1446499989.0
2006-03-13 01:45:00,119.013,119.013,118.977,119.012,1075499980.0
2006-03-13 01:50:00,119.015,119.034,118.999,119.034,1112200000.0
2006-03-13 01:55:00,119.039,119.053,119.016,119.017,1026500006.0
2006-03-13 02:00:00,119.006,119.006,118.925,118.925,1392300012.0
2006-03-13 02:05:00,118.923,118.929,118.853,118.886,1079999994.0
2006-03-13 02:10:00,118.884,118.901,118.881,118.889,1266799999.0
2006-03-13 02:15:00,118.9,118.941,118.9,118.938,1120000012.0
2006-03-13 02:20:00,118.935,118.939,118.896,118.907,987399985.0
2006-03-13 02:25:00,118.903,118.904,118.813,118.837,773200001.0
2006-03-13 02:30:00,118.847,118.907,118.829,118.904,991500002.0
2006-03-13 02:35:00,118.909,118.971,118.906,118.955,911200004.0
2006-03-13 02:40:00,118.959,118.985,118.92,118.934,1382199994.0
2006-03-13 02:45:00,118.93,118.956,118.915,118.932,1419300003.0
2006-03-13 02:50:00,118.925,118.969,118.916,118.922,1162999998.0
2006-03-13 02:55:00,118.921,118.961,118.921,118.938,1117200008.0
2006-03-13 03:00:00,118.935,118.935,118.914,118.923,1245199995.0
2006-03-13 03:05:00,118.924,118.969,118.918,118.965,1183899994.0
2006-03-13 03:10:00,118.964,118.964,118.902,118.906,1221500000.0
2006-03-13 03:15:00,118.914,118.919,118.901,118.909,1279000004.0
2006-03-13 03:20:00,118.908,118.916,118.893,118.904,1371499975.0
2006-03-13 03:25:00,118.902,118.902,118.845,118.871,824600003.0
2006-03-13 03:30:00,118.868,118.912,118.868,118.881,1068600005.0
2006-03-13 03:35:00,118.877,118.89,118.814,118.843,1160300009.0
2006-03-13 03:40:00,118.841,118.841,118.757,118.765,846700000.0
2006-03-13 03:45:00,118.758,118.821,118.739,118.816,886900006.0
2006-03-13 03:50:00,118.827,118.843,118.819,118.822,1039700000.0
2006-03-13 03:55:00,118.815,118.819,118.774,118.795,998999998.0
2006-03-13 04:00:00,118.798,118.812,118.787,118.81,1036099995.0
2006-03-13 04:05:00,118.806,118.841,118.797,118.822,1446699975.0
2006-03-13 04:10:00,118.822,118.863,118.821,118.827,1133799993.0
2006-03-13 04:15:00,118.824,118.866,118.812,118.861,839300003.0
2006-03-13 04:20:00,118.858,118.889,118.852,118.875,1351799996.0
2006-03-13 04:25:00,118.867,118.876,118.84,118.87,1152799988.0
2006-03-13 04:30:00,118.879,118.901,118.863,118.887,1236500003.0
2006-03-13 04:35:00,118.89,118.923,118.89,118.903,781500007.0
2006-03-13 04:40:00,118.901,118.901,118.84,118.845,822199994.0
2006-03-13 04:45:00,118.857,118.885,118.848,118.86,1569799994.0
2006-03-13 04:50:00,118.858,118.883,118.857,118.883,1052000003.0
2006-03-13 04:55:00,118.895,118.916,118.895,118.911,748100001.0
2006-03-13 05:00:00,118.911,118.911,118.879,118.897,886199998.0
2006-03-13 05:05:00,118.901,118.901,118.867,118.882,1105700002.0
2006-03-13 05:10:00,118.882,118.895,118.88,118.895,1071700008.0
2006-03-13 05:15:00,118.888,118.91,118.888,118.898,1220699994.0
2006-03-13 05:20:00,118.91,118.92,118.897,118.913,1144800013.0
2006-03-13 05:25:00,118.913,118.951,118.913,118.936,1083999986.0
2006-03-13 05:30:00,118.943,118.943,118.914,118.92,1667600012.0
2006-03-13 05:35:00,118.918,118.918,118.863,118.866,1108400004.0
2006-03-13 05:40:00,118.863,118.907,118.85,118.906,1086100006.0
2006-03-13 05:45:00,118.915,118.922,118.898,118.919,739599991.0
2006-03-13 05:50:00,118.922,118.924,118.908,118.918,884300010.0
2006-03-13 05:55:00,118.918,118.923,118.898,118.903,1082800002.0
2006-03-13 06:00:00,118.898,118.921,118.891,118.91,827399995.0
2006-03-13 06:05:00,118.912,118.915,118.878,118.885,1070399994.0
2006-03-13 06:10:00,118.885,118.896,118.852,118.852,1059599995.0
2006-03-13 06:15:00,118.856,118.881,118.856,118.863,898400003.0
2006-03-13 06:20:00,118.858,118.864,118.829,118.829,1190199989.0
2006-03-13 06:25:00,118.817,118.842,118.817,118.831,1158500006.0
2006-03-13 06:30:00,118.832,118.835,118.816,118.82,1220200004.0
2006-03-13 06:35:00,118.827,118.835,118.813,118.822,1116299999.0
2006-03-13 06:40:00,118.828,118.842,118.805,118.81,948499983.0
2006-03-13 06:45:00,118.805,118.817,118.798,118.809,1101200000.0
2006-03-13 06:50:00,118.814,118.814,118.775,118.782,1239400003.0
2006-03-13 06:55:00,118.777,118.822,118.776,118.815,992199994.0
2006-03-13 07:00:00,118.813,118.842,118.813,118.82,1119499998.0
2006-03-13 07:05:00,118.82,118.831,118.804,118.822,1064899995.0
2006-03-13 07:10:00,118.816,118.833,118.81,118.83,943399997.0
2006-03-13 07:15:00,118.833,118.843,118.823,118.843,957900004.0
2006-03-13 07:20:00,118.848,118.883,118.848,118.852,1202200005.0
2006-03-13 07:25:00,118.848,118.889,118.848,118.877,1057599996.0
2006-03-13 07:30:00,118.871,118.878,118.833,118.838,1360200001.0
2006-03-13 07:35:00,118.823,118.833,118.819,118.828,917800001.0
2006-03-13 07:40:00,118.822,118.823,118.806,118.814,855699996.0
2006-03-13 07:45:00,118.81,118.833,118.808,118.833,1070900005.0
2006-03-13 07:50:00,118.828,118.847,118.819,118.835,805899993.0
2006-03-13 07:55:00,118.836,118.837,118.815,118.836,1184500015.0
2006-03-13 08:00:00,118.833,118.849,118.823,118.838,910199994.0
2006-03-13 08:05:00,118.844,118.872,118.825,118.872,983399997.0
2006-03-13 08:10:00,118.868,118.884,118.837,118.858,1518099995.0
2006-03-13 08:15:00,118.866,118.892,118.851,118.878,891299994.0
2006-03-13 08:20:00,118.869,118.881,118.86,118.86,823600009.0
2006-03-13 08:25:00,118.865,118.868,118.839,118.855,997600005.0
2006-03-13 08:30:00,118.849,118.86,118.838,118.845,991600007.0
2006-03-13 08:35:00,118.855,118.871,118.849,118.867,536799996.0
2006-03-13 08:40:00,118.873,118.874,118.851,118.869,1062600004.0
2006-03-13 08:45:00,118.868,118.876,118.858,118.858,1209300005.0
2006-03-13 08:50:00,118.854,118.858,118.832,118.842,1193800006.0
2006-03-13 08:55:00,118.838,118.857,118.829,118.85,1023699987.0
2006-03-13 09:00:00,118.854,118.856,118.837,118.84,1041499997.0
2006-03-13 09:05:00,118.844,118.854,118.833,118.85,1013400004.0
2006-03-13 09:10:00,118.842,118.854,118.839,118.84,1396400004.0
2006-03-13 09:15:00,118.848,118.853,118.821,118.838,1097599997.0
2006-03-13 09:20:00,118.847,118.894,118.836,118.883,1445599998.0
2006-03-13 09:25:00,118.888,118.905,118.868,118.876,808599995.0
2006-03-13 09:30:00,118.877,118.877,118.851,118.863,1050699997.0
2006-03-13 09:35:00,118.87,118.871,118.767,118.819,1082000004.0
2006-03-13 09:40:00,118.825,118.848,118.805,118.838,1318600008.0
2006-03-13 09:45:00,118.837,118.89,118.829,118.873,1216800008.0
2006-03-13 09:50:00,118.875,118.901,118.805,118.817,789999995.0
2006-03-13 09:55:00,118.83,118.836,118.791,118.803,1179699998.0
2006-03-13 10:00:00,118.798,118.804,118.751,118.77,1539099988.0
2006-03-13 10:05:00,118.78,118.833,118.78,118.825,1157799997.0
2006-03-13 10:10:00,118.827,118.878,118.82,118.867,1039899994.0
2006-03-13 10:15:00,118.862,118.862,118.822,118.85,1434300002.0
2006-03-13 10:20:00,118.854,118.879,118.845,118.879,908900001.0
2006-03-13 10:25:00,118.882,118.889,118.838,118.848,1045799994.0
2006-03-13 10:30:00,118.854,118.893,118.842,118.888,744299997.0
2006-03-13 10:35:00,118.902,118.94,118.889,118.94,903700003.0
2006-03-13 10:40:00,118.957,118.977,118.916,118.916,701700003.0
2006-03-13 10:45:00,118.925,118.935,118.856,118.867,632300002.0
2006-03-13 10:50:00,118.857,118.883,118.835,118.872,1263199998.0
2006-03-13 10:55:00,118.866,118.934,118.858,118.927,1190399998.0
2006-03-13 11:00:00,118.931,118.939,118.856,118.874,1119999990.0
2006-03-13 11:05:00,118.88,118.946,118.88,118.891,1119099993.0
2006-03-13 11:10:00,118.892,118.892,118.851,118.862,998400007.0
2006-03-13 11:15:00,118.864,118.905,118.864,118.882,1096100004.0
2006-03-13 11:20:00,118.883,118.892,118.856,118.875,1213200010.0
2006-03-13 11:25:00,118.874,118.891,118.867,118.879,903700001.0
2006-03-13 11:30:00,118.882,118.891,118.862,118.862,1065300007.0
2006-03-13 11:35:00,118.862,118.887,118.86,118.883,848500001.0
2006-03-13 11:40:00,118.877,118.893,118.872,118.887,1118899999.0
2006-03-13 11:45:00,118.893,118.9,118.878,118.89,1084600013.0
2006-03-13 11:50:00,118.888,118.914,118.885,118.898,1566100000.0
2006-03-13 11:55:00,118.893,118.928,118.891,118.92,1209500003.0
2006-03-13 12:00:00,118.925,118.94,118.909,118.909,1048500003.0
2006-03-13 12:05:00,118.907,118.907,118.85,118.858,1285999994.0
2006-03-13 12:10:00,118.86,118.893,118.85,118.878,1212900005.0
2006-03-13 12:15:00,118.885,118.891,118.877,118.885,1462599995.0
2006-03-13 12:20:00,118.879,118.893,118.858,118.865,893299991.0
2006-03-13 12:25:00,118.858,118.865,118.849,118.852,1075700005.0
2006-03-13 12:30:00,118.853,118.884,118.853,118.881,1096599994.0
2006-03-13 12:35:00,118.887,118.893,118.879,118.889,1162599986.0
2006-03-13 12:40:00,118.893,118.898,118.883,118.883,1175100004.0
2006-03-13 12:45:00,118.895,118.898,118.872,118.878,1726900006.0
2006-03-13 12:50:00,118.872,118.882,118.854,118.865,900499997.0
2006-03-13 12:55:00,118.867,118.883,118.854,118.883,1278699993.0
2006-03-13 13:00:00,118.885,118.889,118.854,118.854,878500002.0
2006-03-13 13:05:00,118.85,118.865,118.848,118.857,1079200003.0
2006-03-13 13:10:00,118.863,118.868,118.85,118.86,1083599999.0
2006-03-13 13:15:00,118.86,118.864,118.849,118.852,886700005.0
2006-03-13 13:20:00,118.855,118.888,118.851,118.86,1048699998.0
2006-03-13 13:25:00,118.865,118.883,118.865,118.882,924199997.0
2006-03-13 13:30:00,118.883,118.883,118.85,118.855,1218899998.0
2006-03-13 13:35:00,118.853,118.897,118.847,118.891,1228499990.0
2006-03-13 13:40:00,118.892,118.954,118.892,118.941,1151400005.0
2006-03-13 13:45:00,118.941,118.956,118.932,118.935,943800002.0
2006-03-13 13:50:00,118.94,118.941,118.911,118.925,1715000003.0
2006-03-13 13:55:00,118.922,118.922,118.885,118.885,1119700012.0
2006-03-13 14:00:00,118.892,118.911,118.881,118.898,1158699998.0
2006-03-13 14:05:00,118.901,118.943,118.896,118.937,825000004.0
2006-03-13 14:10:00,118.948,118.95,118.926,118.937,1078000012.0
2006-03-13 14:15:00,118.945,118.949,118.932,118.945,1344800011.0
2006-03-13 14:20:00,118.943,119.031,118.943,119.014,1290700008.0
2006-03-13 14:25:00,119.023,119.058,119.023,119.036,937400004.0
2006-03-13 14:30:00,119.033,119.038,119.009,119.02,818599996.0
2006-03-13 14:35:00,119.015,119.042,119.008,119.036,1079300008.0
2006-03-13 14:40:00,119.039,119.058,119.039,119.053,1062000010.0
2006-03-13 14:45:00,119.054,119.064,119.013,119.016,877099996.0
2006-03-13 14:50:00,119.007,119.007,118.983,118.993,1050299988.0
2006-03-13 14:55:00,118.995,119.022,118.98,119.015,792500007.0
2006-03-13 15:00:00,119.02,119.041,119.017,119.02,774700004.0
2006-03-13 15:05:00,119.03,119.04,119.028,119.04,885900004.0
2006-03-13 15:10:00,119.039,119.044,119.015,119.036,1096100010.0
2006-03-13 15:15:00,119.029,119.033,119.0,119.018,946899985.0
2006-03-13 15:20:00,119.026,119.044,118.962,118.962,1549800004.0
2006-03-13 15:25:00,118.962,119.006,118.955,118.98,1320200013.0
2006-03-13 15:30:00,118.988,119.003,118.979,119.003,1087100012.0
2006-03-13 15:35:00,119.003,119.02,118.999,119.007,1183899999.0
2006-03-13 15:40:00,119.014,119.022,119.004,119.005,1409200012.0
2006-03-13 15:45:00,119.01,119.03,118.996,119.025,1092800003.0
2006-03-13 15:50:00,119.022,119.051,119.002,119.051,824700011.0
2006-03-13 15:55:00,119.096,119.163,119.095,119.162,1265999990.0
2006-03-13 16:00:00,119.165,119.17,119.144,119.159,1222099991.0
2006-03-13 16:05:00,119.157,119.163,119.121,119.121,955200007.0
2006-03-13 16:10:00,119.125,119.141,119.117,119.137,971799990.0
2006-03-13 16:15:00,119.13,119.143,119.115,119.132,741299996.0
2006-03-13 16:20:00,119.137,119.139,119.115,119.128,1295799986.0
2006-03-13 16:25:00,119.132,119.145,119.113,119.139,991700003.0
2006-03-13 16:30:00,119.138,119.148,119.132,119.141,941300002.0
2006-03-13 16:35:00,119.141,119.142,119.084,119.084,1328500002.0
2006-03-13 16:40:00,119.078,119.091,119.075,119.084,1061999997.0
2006-03-13 16:45:00,119.088,119.088,119.027,119.032,1030100010.0
2006-03-13 16:50:00,119.028,119.072,119.023,119.058,1094999992.0
2006-03-13 16:55:00,119.048,119.058,119.032,119.053,1310499990.0
2006-03-13 17:00:00,119.057,119.065,119.021,119.035,960800003.0
2006-03-13 17:05:00,119.04,119.062,119.038,119.04,806799998.0
2006-03-13 17:10:00,119.041,119.051,119.032,119.042,1068100008.0
2006-03-13 17:15:00,119.035,119.04,119.014,119.025,1432399995.0
2006-03-13 17:20:00,119.045,119.103,119.045,119.09,877300008.0
2006-03-13 17:25:00,119.095,119.103,119.049,119.065,1251099999.0
2006-03-13 17:30:00,119.058,119.126,119.057,119.091,774199999.0
2006-03-13 17:35:00,119.092,119.123,119.076,119.097,847700001.0
2006-03-13 17:40:00,119.087,119.13,119.078,119.116,1289200003.0
2006-03-13 17:45:00,119.112,119.122,119.096,119.096,886199998.0
2006-03-13 17:50:00,119.098,119.116,119.082,119.112,1242700004.0
2006-03-13 17:55:00,119.105,119.148,119.103,119.143,977099992.0
2006-03-13 18:00:00,119.131,119.134,118.97,118.97,8498700013.0
2006-03-13 18:05:00,118.98,119.06,118.96,119.06,10299999990.0
2006-03-13 18:10:00,119.05,119.08,119.01,119.02,10299999990.0
2006-03-13 18:15:00,119.03,119.04,118.931,119.03,8905999988.0
2006-03-13 18:20:00,119.04,119.04,119.02,119.04,6814999985.0
2006-03-13 18:25:00,119.06,119.06,118.977,119.02,4342899993.0
2006-03-13 18:30:00,118.978,118.99,118.96,118.97,9949500035.0
2006-03-13 18:35:00,118.97,118.976,118.96,118.962,5288300007.0
2006-03-13 18:40:00,118.964,119.022,118.964,119.013,6019700028.0
2006-03-13 18:45:00,119.01,119.016,118.986,119.003,6000000018.0
2006-03-13 18:50:00,119.001,119.07,118.992,119.07,6859299981.0
2006-03-13 18:55:00,119.08,119.08,119.005,119.018,4831900002.0
2006-03-13 19:00:00,119.015,119.015,118.969,118.985,4641400014.0
2006-03-13 19:05:00,118.981,119.064,118.958,119.057,4374799997.0
2006-03-13 19:10:00,119.063,119.083,119.015,119.017,4037100005.0
2006-03-13 19:15:00,119.018,119.043,119.016,119.03,5930200027.0
2006-03-13 19:20:00,119.031,119.08,119.025,119.045,5941200026.0
2006-03-13 19:25:00,119.043,119.07,119.017,119.025,6974400026.0
2006-03-13 19:30:00,119.022,119.024,118.958,118.97,6689999999.0
2006-03-13 19:35:00,118.97,119.033,118.958,119.025,3864900001.0
2006-03-13 19:40:00,119.027,119.033,119.011,119.011,4733699997.0
2006-03-13 19:45:00,119.012,119.071,119.012,119.07,4829100014.0
2006-03-13 19:50:00,119.07,119.078,119.062,119.07,5583399985.0
2006-03-13 19:55:00,119.063,119.116,119.063,119.11,4469399994.0
2006-03-13 20:00:00,119.112,119.122,119.077,119.077,3524299992.0
2006-03-13 20:05:00,119.07,119.1,119.069,119.085,6089400012.0
2006-03-13 20:10:00,119.091,119.121,118.99,119.112,5474000006.0
2006-03-13 20:15:00,119.108,119.108,119.087,119.097,4739600001.0
2006-03-13 20:20:00,119.093,119.093,119.058,119.072,4676900000.0
2006-03-13 20:25:00,119.08,119.1,118.99,119.0,5749199990.0
2006-03-13 20:30:00,118.99,119.067,118.98,119.052,3308999990.0
2006-03-13 20:35:00,119.052,119.091,119.052,119.08,3933100005.0
2006-03-13 20:40:00,119.0,119.096,118.99,119.089,6488400006.0
2006-03-13 20:45:00,119.091,119.094,119.062,119.062,7249400019.0
2006-03-13 20:50:00,119.059,119.065,119.045,119.054,4018900022.0
2006-03-13 20:55:00,119.054,119.054,118.92,118.94,7276699980.0
2006-03-13 21:00:00,119.015,119.015,118.985,118.995,5399799979.0
2006-03-13 21:05:00,118.995,119.02,118.99,119.019,4574300005.0
2006-03-13 21:10:00,119.017,119.017,118.988,119.0,3625900012.0
2006-03-13 21:15:00,119.0,119.021,118.997,119.017,7112699983.0
2006-03-13 21:20:00,119.015,119.017,118.992,118.992,7051899984.0
2006-03-13 21:25:00,118.991,119.011,118.977,118.994,4774800014.0
2006-03-13 21:30:00,118.998,119.043,118.973,119.031,2962999996.0
2006-03-13 21:35:00,119.032,119.032,118.973,118.987,2036099991.0
2006-03-13 21:40:00,118.988,119.023,118.972,119.005,4485399999.0
2006-03-13 21:45:00,119.003,119.004,118.965,118.977,3940699996.0
2006-03-13 21:50:00,118.977,118.985,118.949,118.949,1850499993.0
2006-03-13 21:55:00,118.944,118.949,118.924,118.93,1851799996.0
2006-03-13 22:00:00,118.927,118.988,118.924,118.96,3808400002.0
2006-03-13 22:05:00,118.961,118.961,118.932,118.94,1407599990.0
2006-03-13 22:10:00,118.945,118.945,118.924,118.933,1857999989.0
2006-03-13 22:15:00,118.938,118.939,118.883,118.895,2126000011.0
2006-03-13 22:20:00,118.897,118.903,118.85,118.855,1390999994.0
2006-03-13 22:25:00,118.862,118.862,118.792,118.794,2315400004.0
2006-03-13 22:30:00,118.801,118.824,118.787,118.788,2605699998.0
2006-03-13 22:35:00,118.79,118.802,118.785,118.8,1966899984.0
2006-03-13 22:40:00,118.8,118.808,118.792,118.8,1516200004.0
2006-03-13 22:45:00,118.803,118.818,118.787,118.818,1833800008.0
2006-03-13 22:50:00,118.814,118.821,118.8,118.813,2110100011.0
2006-03-13 22:55:00,118.818,118.838,118.815,118.824,2007899996.0
2006-03-13 23:00:00,118.824,118.857,118.824,118.847,988599998.0
2006-03-13 23:05:00,118.849,118.849,118.817,118.821,878400005.0
2006-03-13 23:10:00,118.822,118.825,118.796,118.808,1289300009.0
2006-03-13 23:15:00,118.806,118.825,118.801,118.815,1044900010.0
2006-03-13 23:20:00,118.815,118.819,118.805,118.81,923499996.0
2006-03-13 23:25:00,118.818,118.824,118.798,118.808,965699998.0
2006-03-13 23:30:00,118.811,118.823,118.801,118.817,1275600005.0
2006-03-13 23:35:00,118.805,118.827,118.797,118.825,929000002.0
2006-03-13 23:40:00,118.82,118.825,118.799,118.8,879199992.0
2006-03-13 23:45:00,118.802,118.808,118.764,118.804,971100000.0
2006-03-13 23:50:00,118.803,118.81,118.787,118.788,946800009.0
2006-03-13 23:55:00,118.791,118.791,118.735,118.735,946400002.0
2006-03-14 00:00:00,118.733,118.759,118.7,118.715,1495700004.0
2006-03-14 00:05:00,118.72,118.751,118.699,118.723,983399988.0
2006-03-14 00:10:00,118.737,118.757,118.698,118.746,1363199990.0
2006-03-14 00:15:00,118.748,118.77,118.723,118.744,1029900002.0
2006-03-14 00:20:00,118.745,118.761,118.721,118.737,1415300004.0
2006-03-14 00:25:00,118.727,118.765,118.694,118.722,1251700009.0
2006-03-14 00:30:00,118.726,118.752,118.72,118.732,1120599993.0
2006-03-14 00:35:00,118.732,118.732,118.692,118.713,1190300008.0
2006-03-14 00:40:00,118.716,118.716,118.688,118.712,1306600006.0
2006-03-14 00:45:00,118.725,118.725,118.704,118.72,792200004.0
2006-03-14 00:50:00,118.72,118.731,118.71,118.711,1018200013.0
2006-03-14 00:55:00,118.71,118.726,118.704,118.725,1163400000.0
2006-03-14 01:00:00,118.718,118.765,118.718,118.765,1028500000.0
2006-03-14 01:05:00,118.765,118.765,118.726,118.732,919700010.0
2006-03-14 01:10:00,118.733,118.744,118.672,118.672,973300002.0
2006-03-14 01:15:00,118.659,118.659,118.589,118.612,1157400000.0
2006-03-14 01:20:00,118.617,118.618,118.6,118.605,1133900011.0
2006-03-14 01:25:00,118.598,118.611,118.569,118.611,1162699997.0
2006-03-14 01:30:00,118.602,118.604,118.548,118.575,1196299999.0
2006-03-14 01:35:00,118.578,118.651,118.565,118.608,1041900004.0
2006-03-14 01:40:00,118.609,118.642,118.609,118.635,1026100012.0
2006-03-14 01:45:00,118.633,118.652,118.618,118.648,1074900002.0
2006-03-14 01:50:00,118.638,118.638,118.595,118.605,1089100004.0
2006-03-14 01:55:00,118.61,118.667,118.6,118.657,912999999.0
2006-03-14 02:00:00,118.665,118.711,118.657,118.683,1096999995.0
2006-03-14 02:05:00,118.695,118.715,118.676,118.68,915099995.0
2006-03-14 02:10:00,118.673,118.72,118.673,118.711,1018299988.0
2006-03-14 02:15:00,118.71,118.737,118.702,118.727,1014599993.0
2006-03-14 02:20:00,118.721,118.728,118.693,118.723,1193099996.0
2006-03-14 02:25:00,118.725,118.725,118.673,118.673,1047699998.0
2006-03-14 02:30:00,118.676,118.693,118.659,118.693,1321999992.0
2006-03-14 02:35:00,118.69,118.69,118.633,118.64,1018699996.0
2006-03-14 02:40:00,118.64,118.64,118.548,118.562,858199996.0
2006-03-14 02:45:00,118.546,118.546,118.494,118.51,1168999994.0
2006-03-14 02:50:00,118.508,118.512,118.391,118.44,1004000002.0
2006-03-14 02:55:00,118.448,118.465,118.396,118.408,1325000007.0
2006-03-14 03:00:00,118.405,118.449,118.395,118.413,1248699988.0
2006-03-14 03:05:00,118.418,118.458,118.389,118.458,1276999986.0
2006-03-14 03:10:00,118.462,118.494,118.438,118.477,1239099981.0
2006-03-14 03:15:00,118.499,118.548,118.499,118.542,1143900004.0
2006-03-14 03:20:00,118.542,118.542,118.498,118.514,1389099992.0
2006-03-14 03:25:00,118.515,118.517,118.436,118.45,1038199993.0
2006-03-14 03:30:00,118.443,118.514,118.443,118.503,1015599999.0
2006-03-14 03:35:00,118.492,118.53,118.492,118.509,1035899995.0
2006-03-14 03:40:00,118.507,118.52,118.488,118.513,747500002.0
2006-03-14 03:45:00,118.513,118.56,118.499,118.558,1053899999.0
2006-03-14 03:50:00,118.563,118.563,118.512,118.537,867600000.0
2006-03-14 03:55:00,118.532,118.539,118.515,118.515,984999993.0
2006-03-14 04:00:00,118.518,118.552,118.5,118.547,1276000010.0
2006-03-14 04:05:00,118.548,118.555,118.535,118.548,1093099993.0
2006-03-14 04:10:00,118.555,118.572,118.542,118.556,1192400005.0
2006-03-14 04:15:00,118.557,118.562,118.529,118.543,920899997.0
2006-03-14 04:20:00,118.54,118.56,118.527,118.545,814799997.0
2006-03-14 04:25:00,118.548,118.596,118.539,118.596,1151900009.0
2006-03-14 04:30:00,118.595,118.595,118.558,118.558,1402200016.0
2006-03-14 04:35:00,118.553,118.578,118.545,118.563,954700007.0
2006-03-14 04:40:00,118.565,118.585,118.559,118.58,861900004.0
2006-03-14 04:45:00,118.586,118.603,118.572,118.591,1249500003.0
2006-03-14 04:50:00,118.584,118.593,118.573,118.593,776700001.0
2006-03-14 04:55:00,118.595,118.595,118.56,118.563,820999996.0
2006-03-14 05:00:00,118.567,118.573,118.549,118.551,749600007.0
2006-03-14 05:05:00,118.551,118.552,118.524,118.552,1281500008.0
2006-03-14 05:10:00,118.551,118.551,118.529,118.545,863600010.0
2006-03-14 05:15:00,118.536,118.549,118.531,118.535,1492199996.0
2006-03-14 05:20:00,118.548,118.554,118.537,118.551,1295699999.0
2006-03-14 05:25:00,118.55,118.571,118.54,118.563,1013499997.0
2006-03-14 05:30:00,118.564,118.59,118.549,118.59,1247599993.0
2006-03-14 05:35:00,118.6,118.605,118.566,118.574,1207400011.0
2006-03-14 05:40:00,118.574,118.613,118.561,118.609,1068100001.0
2006-03-14 05:45:00,118.624,118.656,118.624,118.637,1158399993.0
2006-03-14 05:50:00,118.638,118.638,118.567,118.57,1234099994.0
2006-03-14 05:55:00,118.559,118.559,118.533,118.554,1009699997.0
2006-03-14 06:00:00,118.548,118.554,118.498,118.512,1066299996.0
2006-03-14 06:05:00,118.512,118.515,118.46,118.47,995900002.0
2006-03-14 06:10:00,118.488,118.537,118.485,118.53,1290099996.0
2006-03-14 06:15:00,118.54,118.567,118.54,118.545,910499989.0
2006-03-14 06:20:00,118.537,118.553,118.513,118.517,916699997.0
2006-03-14 06:25:00,118.513,118.527,118.489,118.492,1304699983.0
2006-03-14 06:30:00,118.487,118.521,118.486,118.51,1345699997.0
2006-03-14 06:35:00,118.511,118.528,118.491,118.52,1047899993.0
2006-03-14 06:40:00,118.525,118.538,118.512,118.531,970300004.0
2006-03-14 06:45:00,118.525,118.537,118.514,118.524,1014500003.0
2006-03-14 06:50:00,118.525,118.534,118.519,118.527,1204599985.0
2006-03-14 06:55:00,118.52,118.533,118.494,118.497,978099990.0
2006-03-14 07:00:00,118.496,118.522,118.496,118.51,1162299990.0
2006-03-14 07:05:00,118.51,118.528,118.505,118.52,1234900005.0
2006-03-14 07:10:00,118.517,118.525,118.504,118.504,1026199997.0
2006-03-14 07:15:00,118.495,118.495,118.464,118.48,1467200004.0
2006-03-14 07:20:00,118.493,118.493,118.471,118.471,1047299994.0
2006-03-14 07:25:00,118.466,118.467,118.428,118.442,1115400010.0
2006-03-14 07:30:00,118.441,118.457,118.439,118.455,1154100002.0
2006-03-14 07:35:00,118.449,118.488,118.449,118.478,808299989.0
2006-03-14 07:40:00,118.475,118.481,118.451,118.468,867499994.0
2006-03-14 07:45:00,118.469,118.478,118.464,118.475,1012800008.0
2006-03-14 07:50:00,118.472,118.48,118.443,118.458,946900008.0
2006-03-14 07:55:00,118.463,118.467,118.451,118.461,1351999992.0
2006-03-14 08:00:00,118.454,118.5,118.454,118.497,981300003.0
2006-03-14 08:05:00,118.508,118.508,118.487,118.5,1344400010.0
2006-03-14 08:10:00,118.49,118.498,118.475,118.48,913299990.0
2006-03-14 08:15:00,118.483,118.493,118.473,118.493,1111599998.0
2006-03-14 08:20:00,118.488,118.501,118.47,118.498,1190299999.0
2006-03-14 08:25:00,118.504,118.511,118.47,118.493,1122800000.0
2006-03-14 08:30:00,118.485,118.489,118.456,118.472,1318699997.0
2006-03-14 08:35:00,118.477,118.483,118.462,118.473,957699996.0
2006-03-14 08:40:00,118.477,118.483,118.432,118.432,1088500005.0
2006-03-14 08:45:00,118.429,118.454,118.429,118.446,1495499993.0
2006-03-14 08:50:00,118.445,118.517,118.438,118.512,816699997.0
2006-03-14 08:55:00,118.507,118.551,118.507,118.513,1206800001.0
2006-03-14 09:00:00,118.513,118.513,118.392,118.396,949799997.0
2006-03-14 09:05:00,118.41,118.415,118.341,118.366,990199986.0
2006-03-14 09:10:00,118.363,118.454,118.363,118.433,1340100001.0
2006-03-14 09:15:00,118.433,118.46,118.432,118.445,1207700021.0
2006-03-14 09:20:00,118.447,118.458,118.437,118.451,1149600007.0
2006-03-14 09:25:00,118.451,118.541,118.451,118.516,1262000002.0
2006-03-14 09:30:00,118.515,118.529,118.495,118.519,855900000.0
2006-03-14 09:35:00,118.519,118.544,118.512,118.536,1301299998.0
2006-03-14 09:40:00,118.543,118.608,118.531,118.602,1078800016.0
2006-03-14 09:45:00,118.607,118.608,118.547,118.569,1125199997.0
2006-03-14 09:50:00,118.565,118.586,118.563,118.583,1030800012.0
2006-03-14 09:55:00,118.581,118.604,118.57,118.577,1043699991.0
2006-03-14 10:00:00,118.583,118.601,118.569,118.58,1093799994.0
2006-03-14 10:05:00,118.575,118.575,118.479,118.517,1415099994.0
2006-03-14 10:10:00,118.52,118.544,118.518,118.535,1335400002.0
2006-03-14 10:15:00,118.533,118.533,118.507,118.515,1396799987.0
2006-03-14 10:20:00,118.527,118.565,118.52,118.558,1194600011.0
2006-03-14 10:25:00,118.56,118.57,118.545,118.562,883400001.0
2006-03-14 10:30:00,118.567,118.57,118.54,118.548,862999998.0
2006-03-14 10:35:00,118.548,118.549,118.493,118.502,842099995.0
2006-03-14 10:40:00,118.501,118.531,118.498,118.505,1030999997.0
2006-03-14 10:45:00,118.514,118.523,118.475,118.502,634100005.0
2006-03-14 10:50:00,118.51,118.529,118.508,118.528,915699996.0
2006-03-14 10:55:00,118.531,118.56,118.515,118.549,1194899994.0
2006-03-14 11:00:00,118.557,118.57,118.539,118.55,861500007.0
2006-03-14 11:05:00,118.545,118.547,118.522,118.532,1033599994.0
2006-03-14 11:10:00,118.536,118.538,118.51,118.515,1282400007.0
2006-03-14 11:15:00,118.508,118.514,118.489,118.489,1127500003.0
2006-03-14 11:20:00,118.492,118.492,118.451,118.451,1041400001.0
2006-03-14 11:25:00,118.445,118.452,118.375,118.385,1095400001.0
2006-03-14 11:30:00,118.391,118.397,118.301,118.359,954600004.0
2006-03-14 11:35:00,118.36,118.463,118.342,118.457,890599997.0
2006-03-14 11:40:00,118.445,118.452,118.42,118.433,986600003.0
2006-03-14 11:45:00,118.44,118.443,118.409,118.419,1070799993.0
2006-03-14 11:50:00,118.426,118.459,118.416,118.446,1205499994.0
2006-03-14 11:55:00,118.442,118.445,118.364,118.37,1447399989.0
2006-03-14 12:00:00,118.384,118.422,118.384,118.41,1098299999.0
2006-03-14 12:05:00,118.411,118.411,118.366,118.377,733900005.0
2006-03-14 12:10:00,118.379,118.433,118.372,118.427,1117700002.0
2006-03-14 12:15:00,118.44,118.458,118.437,118.451,935699997.0
2006-03-14 12:20:00,118.446,118.48,118.432,118.479,998000002.0
2006-03-14 12:25:00,118.473,118.482,118.45,118.47,1234999996.0
2006-03-14 12:30:00,118.469,118.47,118.395,118.422,971199999.0
2006-03-14 12:35:00,118.428,118.445,118.425,118.429,1068600006.0
2006-03-14 12:40:00,118.433,118.447,118.415,118.433,1072900002.0
2006-03-14 12:45:00,118.455,118.463,118.422,118.422,1765299999.0
2006-03-14 12:50:00,118.417,118.433,118.4,118.41,769300000.0
2006-03-14 12:55:00,118.428,118.434,118.402,118.41,1259400009.0
2006-03-14 13:00:00,118.408,118.425,118.403,118.414,676199993.0
2006-03-14 13:05:00,118.419,118.462,118.419,118.455,1306500006.0
2006-03-14 13:10:00,118.46,118.46,118.421,118.44,872999995.0
2006-03-14 13:15:00,118.44,118.443,118.424,118.428,1086499999.0
2006-03-14 13:20:00,118.43,118.436,118.4,118.4,1236699993.0
2006-03-14 13:25:00,118.403,118.405,118.357,118.365,782399998.0
2006-03-14 13:30:00,118.363,118.371,118.319,118.342,1335600004.0
2006-03-14 13:35:00,118.34,118.352,118.257,118.275,1196199993.0
2006-03-14 13:40:00,118.271,118.353,118.232,118.298,1345700000.0
2006-03-14 13:45:00,118.3,118.308,118.249,118.28,1034700010.0
2006-03-14 13:50:00,118.292,118.295,118.277,118.293,1290499991.0
2006-03-14 13:55:00,118.281,118.281,118.236,118.236,972799994.0
2006-03-14 14:00:00,118.241,118.272,118.241,118.266,1374000006.0
2006-03-14 14:05:00,118.271,118.313,118.271,118.293,1096899993.0
2006-03-14 14:10:00,118.305,118.362,118.305,118.347,861199991.0
2006-03-14 14:15:00,118.352,118.352,118.323,118.337,1310799998.0
2006-03-14 14:20:00,118.335,118.376,118.335,118.365,1458100006.0
2006-03-14 14:25:00,118.373,118.396,118.37,118.395,1098500004.0
2006-03-14 14:30:00,118.385,118.385,118.358,118.365,1046199995.0
2006-03-14 14:35:00,118.36,118.366,118.351,118.355,964299994.0
2006-03-14 14:40:00,118.356,118.372,118.356,118.371,1150000004.0
2006-03-14 14:45:00,118.372,118.384,118.354,118.359,701500000.0
2006-03-14 14:50:00,118.348,118.36,118.343,118.358,1249499994.0
2006-03-14 14:55:00,118.357,118.358,118.336,118.336,661200002.0
2006-03-14 15:00:00,118.332,118.334,118.319,118.33,791300008.0
2006-03-14 15:05:00,118.335,118.336,118.249,118.255,1015199997.0
2006-03-14 15:10:00,118.251,118.251,118.202,118.245,1090299995.0
2006-03-14 15:15:00,118.241,118.247,118.192,118.196,1200100005.0
2006-03-14 15:20:00,118.202,118.205,118.151,118.151,1120099993.0
2006-03-14 15:25:00,118.148,118.192,118.14,118.146,935400001.0
2006-03-14 15:30:00,118.14,118.2,118.115,118.184,1208500009.0
2006-03-14 15:35:00,118.178,118.183,118.049,118.053,1126499991.0
2006-03-14 15:40:00,118.051,118.067,118.012,118.012,1015100010.0
2006-03-14 15:45:00,118.015,118.015,117.907,117.916,1252499991.0
2006-03-14 15:50:00,117.918,118.072,117.918,118.068,1075099992.0
2006-03-14 15:55:00,118.071,118.093,118.036,118.073,922300011.0
2006-03-14 16:00:00,118.085,118.09,118.015,118.015,1434699974.0
2006-03-14 16:05:00,118.012,118.017,117.992,117.992,1116400005.0
2006-03-14 16:10:00,117.998,118.012,117.943,117.985,1205599998.0
2006-03-14 16:15:00,117.983,118.045,117.983,118.015,1088899995.0
2006-03-14 16:20:00,118.029,118.043,117.994,118.037,1369400003.0
2006-03-14 16:25:00,118.048,118.048,118.011,118.016,888300005.0
2006-03-14 16:30:00,118.007,118.011,117.961,117.961,1259200003.0
2006-03-14 16:35:00,117.957,117.987,117.943,117.946,1279100000.0
2006-03-14 16:40:00,117.945,117.957,117.863,117.863,693800013.0
2006-03-14 16:45:00,117.85,117.855,117.762,117.785,1286299999.0
2006-03-14 16:50:00,117.779,117.792,117.731,117.759,1205399988.0
2006-03-14 16:55:00,117.753,117.807,117.753,117.791,1442300001.0
2006-03-14 17:00:00,117.796,117.796,117.658,117.707,1426900017.0
2006-03-14 17:05:00,117.713,117.74,117.68,117.717,679600003.0
2006-03-14 17:10:00,117.727,117.781,117.724,117.729,1045500002.0
2006-03-14 17:15:00,117.722,117.724,117.677,117.685,907099998.0
2006-03-14 17:20:00,117.701,117.722,117.626,117.626,1070600009.0
2006-03-14 17:25:00,117.619,117.619,117.543,117.543,1164399987.0
2006-03-14 17:30:00,117.538,117.607,117.538,117.607,1412300009.0
2006-03-14 17:35:00,117.63,117.67,117.627,117.67,1190699995.0
2006-03-14 17:40:00,117.661,117.67,117.577,117.577,1335199983.0
2006-03-14 17:45:00,117.57,117.585,117.553,117.575,1009600005.0
2006-03-14 17:50:00,117.573,117.622,117.568,117.576,1444800004.0
2006-03-14 17:55:00,117.567,117.574,117.459,117.465,1135399998.0
2006-03-14 18:00:00,117.458,117.495,117.34,117.35,7510499951.0
2006-03-14 18:05:00,117.36,117.37,117.26,117.28,9056499935.0
2006-03-14 18:10:00,117.29,117.559,117.24,117.32,8536599971.0
2006-03-14 18:15:00,117.33,117.463,117.27,117.28,8423199989.0
2006-03-14 18:20:00,117.29,117.29,117.25,117.27,8772999980.0
2006-03-14 18:25:00,117.25,117.437,117.24,117.27,9191599964.0
2006-03-14 18:30:00,117.35,117.409,117.26,117.28,8929900048.0
2006-03-14 18:35:00,117.27,117.457,117.27,117.45,6624600045.0
2006-03-14 18:40:00,117.456,117.49,117.434,117.48,7389399998.0
2006-03-14 18:45:00,117.483,117.496,117.459,117.466,5796500017.0
2006-03-14 18:50:00,117.475,117.495,117.394,117.403,8399900001.0
2006-03-14 18:55:00,117.39,117.395,117.304,117.354,6687899990.0
2006-03-14 19:00:00,117.355,117.373,117.331,117.361,4717300001.0
2006-03-14 19:05:00,117.354,117.44,117.254,117.282,6085699998.0
2006-03-14 19:10:00,117.287,117.324,117.245,117.31,4421600003.0
2006-03-14 19:15:00,117.316,117.343,117.268,117.275,6237700019.0
2006-03-14 19:20:00,117.275,117.282,117.241,117.249,4143800030.0
2006-03-14 19:25:00,117.248,117.42,117.247,117.265,6518400002.0
2006-03-14 19:30:00,117.263,117.277,117.254,117.277,6473199983.0
2006-03-14 19:35:00,117.279,117.304,117.267,117.293,4158900002.0
2006-03-14 19:40:00,117.29,117.314,117.286,117.305,3837999995.0
2006-03-14 19:45:00,117.307,117.381,117.307,117.381,4713200012.0
2006-03-14 19:50:00,117.378,117.396,117.349,117.385,5357500006.0
2006-03-14 19:55:00,117.381,117.459,117.381,117.411,4415800023.0
2006-03-14 20:00:00,117.413,117.425,117.384,117.423,3559400000.0
2006-03-14 20:05:00,117.421,117.441,117.419,117.437,5154900002.0
2006-03-14 20:10:00,117.445,117.454,117.36,117.41,5607599988.0
2006-03-14 20:15:00,117.413,117.426,117.4,117.405,5136399988.0
2006-03-14 20:20:00,117.402,117.427,117.402,117.424,5105800019.0
2006-03-14 20:25:00,117.433,117.435,117.41,117.41,7437699974.0
2006-03-14 20:30:00,117.42,117.477,117.41,117.467,7313000008.0
2006-03-14 20:35:00,117.467,117.48,117.46,117.467,3904799995.0
2006-03-14 20:40:00,117.4,117.509,117.4,117.498,7284000005.0
2006-03-14 20:45:00,117.495,117.498,117.462,117.462,6805699991.0
2006-03-14 20:50:00,117.459,117.463,117.425,117.433,4642799984.0
2006-03-14 20:55:00,117.434,117.44,117.399,117.42,5748800024.0
2006-03-14 21:00:00,117.415,117.422,117.35,117.396,5481600003.0
2006-03-14 21:05:00,117.402,117.408,117.366,117.383,4069099999.0
2006-03-14 21:10:00,117.387,117.387,117.365,117.37,3591599999.0
2006-03-14 21:15:00,117.372,117.403,117.37,117.4,6883399947.0
2006-03-14 21:20:00,117.4,117.437,117.392,117.429,6902700022.0
2006-03-14 21:25:00,117.426,117.426,117.393,117.415,3848299998.0
2006-03-14 21:30:00,117.42,117.43,117.409,117.421,3129199991.0
2006-03-14 21:35:00,117.427,117.432,117.417,117.417,1829299999.0
2006-03-14 21:40:00,117.415,117.425,117.405,117.418,4025600004.0
2006-03-14 21:45:00,117.419,117.423,117.404,117.407,3191300001.0
2006-03-14 21:50:00,117.407,117.41,117.397,117.405,1984299997.0
2006-03-14 21:55:00,117.405,117.428,117.402,117.42,1771800000.0
2006-03-14 22:00:00,117.417,117.417,117.374,117.382,3798800013.0
2006-03-14 22:05:00,117.388,117.399,117.375,117.382,1225799994.0
2006-03-14 22:10:00,117.381,117.389,117.366,117.376,1763400004.0
2006-03-14 22:15:00,117.38,117.4,117.368,117.368,2259199990.0
2006-03-14 22:20:00,117.368,117.389,117.368,117.373,1093500006.0
2006-03-14 22:25:00,117.381,117.42,117.372,117.395,1901099996.0
2006-03-14 22:30:00,117.4,117.411,117.39,117.391,2450100002.0
2006-03-14 22:35:00,117.395,117.408,117.385,117.39,1900600004.0
2006-03-14 22:40:00,117.396,117.442,117.396,117.437,1585700002.0
2006-03-14 22:45:00,117.447,117.482,117.43,117.48,1726100007.0
2006-03-14 22:50:00,117.475,117.518,117.462,117.499,1973899986.0
2006-03-14 22:55:00,117.502,117.517,117.49,117.495,1352200000.0
2006-03-14 23:00:00,117.495,117.523,117.495,117.507,913299996.0
2006-03-14 23:05:00,117.507,117.507,117.482,117.482,886199998.0
2006-03-14 23:10:00,117.485,117.495,117.478,117.49,1333399991.0
2006-03-14 23:15:00,117.49,117.507,117.487,117.5,1239799997.0
2006-03-14 23:20:00,117.497,117.523,117.494,117.515,907099997.0
2006-03-14 23:25:00,117.52,117.525,117.51,117.518,1209100000.0
2006-03-14 23:30:00,117.52,117.543,117.514,117.537,866300005.0
2006-03-14 23:35:00,117.538,117.565,117.535,117.565,816599999.0
2006-03-14 23:40:00,117.561,117.596,117.559,117.593,1617899987.0
2006-03-14 23:45:00,117.598,117.609,117.574,117.574,1243099998.0
2006-03-14 23:50:00,117.569,117.595,117.528,117.558,1217500006.0
2006-03-14 23:55:00,117.557,117.604,117.549,117.575,1011900002.0
2006-03-15 00:00:00,117.578,117.603,117.55,117.574,1262099998.0
2006-03-15 00:05:00,117.59,117.658,117.559,117.655,1683799997.0
2006-03-15 00:10:00,117.665,117.672,117.61,117.618,1240500003.0
2006-03-15 00:15:00,117.62,117.68,117.612,117.626,1124399996.0
2006-03-15 00:20:00,117.624,117.647,117.58,117.606,956900015.0
2006-03-15 00:25:00,117.609,117.64,117.605,117.64,785499999.0
2006-03-15 00:30:00,117.639,117.643,117.624,117.635,1202899999.0
2006-03-15 00:35:00,117.633,117.633,117.593,117.613,1243800009.0
2006-03-15 00:40:00,117.616,117.616,117.551,117.56,1353999998.0
2006-03-15 00:45:00,117.567,117.582,117.563,117.577,997399996.0
2006-03-15 00:50:00,117.575,117.587,117.556,117.583,848000002.0
2006-03-15 00:55:00,117.583,117.585,117.563,117.582,778300009.0
2006-03-15 01:00:00,117.581,117.6,117.575,117.587,1193700006.0
2006-03-15 01:05:00,117.588,117.594,117.575,117.587,783199998.0
2006-03-15 01:10:00,117.6,117.648,117.567,117.58,987300002.0
2006-03-15 01:15:00,117.583,117.583,117.559,117.571,1244900003.0
2006-03-15 01:20:00,117.569,117.584,117.562,117.584,1301700010.0
2006-03-15 01:25:00,117.579,117.592,117.565,117.592,917600007.0
2006-03-15 01:30:00,117.59,117.65,117.59,117.603,1190500000.0
2006-03-15 01:35:00,117.606,117.639,117.601,117.621,1195100004.0
2006-03-15 01:40:00,117.625,117.645,117.618,117.627,865200000.0
2006-03-15 01:45:00,117.625,117.637,117.619,117.631,1144100012.0
2006-03-15 01:50:00,117.622,117.65,117.622,117.636,1206300001.0
2006-03-15 01:55:00,117.642,117.696,117.635,117.655,962499999.0
2006-03-15 02:00:00,117.662,117.708,117.66,117.684,1361599993.0
2006-03-15 02:05:00,117.687,117.733,117.676,117.723,1214299988.0
2006-03-15 02:10:00,117.718,117.73,117.702,117.72,1502400002.0
2006-03-15 02:15:00,117.715,117.722,117.705,117.718,980500018.0
2006-03-15 02:20:00,117.717,117.724,117.693,117.703,918099996.0
2006-03-15 02:25:00,117.707,117.715,117.687,117.708,1069899999.0
2006-03-15 02:30:00,117.712,117.734,117.684,117.726,1322999995.0
2006-03-15 02:35:00,117.726,117.761,117.712,117.712,1128000004.0
2006-03-15 02:40:00,117.716,117.729,117.651,117.663,1223799998.0
2006-03-15 02:45:00,117.66,117.676,117.657,117.67,1248200007.0
2006-03-15 02:50:00,117.673,117.702,117.673,117.679,1016200002.0
2006-03-15 02:55:00,117.685,117.69,117.627,117.657,974700002.0
2006-03-15 03:00:00,117.654,117.654,117.514,117.55,1147199990.0
2006-03-15 03:05:00,117.543,117.585,117.504,117.561,1043599993.0
2006-03-15 03:10:00,117.548,117.574,117.503,117.508,1236500003.0
2006-03-15 03:15:00,117.517,117.523,117.416,117.416,1014000001.0
2006-03-15 03:20:00,117.416,117.416,117.334,117.382,1270600003.0
2006-03-15 03:25:00,117.383,117.449,117.377,117.438,1164400008.0
2006-03-15 03:30:00,117.433,117.471,117.431,117.468,1285600006.0
2006-03-15 03:35:00,117.463,117.488,117.432,117.478,1063799992.0
2006-03-15 03:40:00,117.471,117.471,117.438,117.453,1194100004.0
2006-03-15 03:45:00,117.454,117.474,117.435,117.474,1181099995.0
2006-03-15 03:50:00,117.484,117.52,117.455,117.518,1130300000.0
2006-03-15 03:55:00,117.515,117.531,117.51,117.513,939499993.0
2006-03-15 04:00:00,117.52,117.56,117.511,117.557,909200014.0
2006-03-15 04:05:00,117.549,117.555,117.516,117.548,1233400007.0
2006-03-15 04:10:00,117.55,117.555,117.493,117.524,971199998.0
2006-03-15 04:15:00,117.523,117.523,117.477,117.485,998600002.0
2006-03-15 04:20:00,117.482,117.505,117.482,117.502,1148699994.0
2006-03-15 04:25:00,117.495,117.515,117.487,117.506,1618499994.0
2006-03-15 04:30:00,117.51,117.516,117.471,117.483,1005199996.0
2006-03-15 04:35:00,117.487,117.512,117.482,117.505,685099994.0
2006-03-15 04:40:00,117.511,117.518,117.493,117.502,1049700001.0
2006-03-15 04:45:00,117.505,117.528,117.493,117.513,1432500002.0
2006-03-15 04:50:00,117.51,117.543,117.51,117.543,894399991.0
2006-03-15 04:55:00,117.547,117.582,117.536,117.578,863500009.0
2006-03-15 05:00:00,117.587,117.588,117.557,117.573,942300007.0
2006-03-15 05:05:00,117.578,117.593,117.559,117.593,860599992.0
2006-03-15 05:10:00,117.599,117.607,117.565,117.57,847100009.0
2006-03-15 05:15:00,117.559,117.57,117.549,117.553,1083400004.0
2006-03-15 05:20:00,117.561,117.561,117.533,117.533,1198200000.0
2006-03-15 05:25:00,117.533,117.543,117.513,117.534,1092199997.0
2006-03-15 05:30:00,117.537,117.541,117.442,117.449,1195900011.0
2006-03-15 05:35:00,117.452,117.467,117.409,117.447,1078099998.0
2006-03-15 05:40:00,117.446,117.452,117.42,117.428,1228900005.0
2006-03-15 05:45:00,117.438,117.441,117.39,117.4,1130000000.0
2006-03-15 05:50:00,117.407,117.433,117.401,117.433,1047399992.0
2006-03-15 05:55:00,117.437,117.445,117.415,117.443,1348000008.0
2006-03-15 06:00:00,117.44,117.467,117.434,117.447,1408099995.0
2006-03-15 06:05:00,117.458,117.46,117.433,117.447,1022200010.0
2006-03-15 06:10:00,117.445,117.466,117.437,117.461,1301600005.0
2006-03-15 06:15:00,117.466,117.527,117.466,117.518,791500000.0
2006-03-15 06:20:00,117.507,117.526,117.505,117.508,1114999999.0
2006-03-15 06:25:00,117.503,117.505,117.455,117.475,1265500003.0
2006-03-15 06:30:00,117.475,117.483,117.459,117.479,1056400004.0
2006-03-15 06:35:00,117.49,117.502,117.482,117.49,1208299996.0
2006-03-15 06:40:00,117.49,117.49,117.443,117.45,734600000.0
2006-03-15 06:45:00,117.445,117.475,117.445,117.47,850800013.0
2006-03-15 06:50:00,117.48,117.49,117.458,117.484,1453899997.0
2006-03-15 06:55:00,117.481,117.494,117.48,117.487,1046200008.0
2006-03-15 07:00:00,117.482,117.512,117.472,117.501,1523800005.0
2006-03-15 07:05:00,117.5,117.505,117.47,117.47,1297799995.0
2006-03-15 07:10:00,117.469,117.523,117.468,117.505,1004300004.0
2006-03-15 07:15:00,117.508,117.508,117.462,117.468,774599998.0
2006-03-15 07:20:00,117.47,117.499,117.47,117.488,942499997.0
2006-03-15 07:25:00,117.488,117.495,117.47,117.483,1254300005.0
2006-03-15 07:30:00,117.479,117.485,117.464,117.485,1277899998.0
2006-03-15 07:35:00,117.473,117.494,117.46,117.487,1114099995.0
2006-03-15 07:40:00,117.483,117.483,117.464,117.48,979399994.0
2006-03-15 07:45:00,117.48,117.493,117.467,117.482,817999993.0
2006-03-15 07:50:00,117.478,117.481,117.459,117.464,1117700000.0
2006-03-15 07:55:00,117.465,117.472,117.45,117.47,1089300004.0
2006-03-15 08:00:00,117.463,117.463,117.44,117.441,1245099990.0
2006-03-15 08:05:00,117.452,117.463,117.433,117.462,1240799997.0
2006-03-15 08:10:00,117.457,117.473,117.449,117.45,897200003.0
2006-03-15 08:15:00,117.448,117.448,117.412,117.437,1199200011.0
2006-03-15 08:20:00,117.431,117.438,117.411,117.418,1099100010.0
2006-03-15 08:25:00,117.426,117.434,117.412,117.425,1228700013.0
2006-03-15 08:30:00,117.417,117.439,117.404,117.435,1180899993.0
2006-03-15 08:35:00,117.447,117.465,117.443,117.451,1120500005.0
2006-03-15 08:40:00,117.457,117.465,117.439,117.46,1289899995.0
2006-03-15 08:45:00,117.461,117.482,117.455,117.457,1122700000.0
2006-03-15 08:50:00,117.455,117.458,117.43,117.449,1021700005.0
2006-03-15 08:55:00,117.443,117.506,117.443,117.472,988900008.0
2006-03-15 09:00:00,117.478,117.54,117.473,117.522,994600000.0
2006-03-15 09:05:00,117.52,117.539,117.494,117.503,1214399994.0
2006-03-15 09:10:00,117.495,117.532,117.489,117.527,1274799998.0
2006-03-15 09:15:00,117.523,117.541,117.49,117.505,861299995.0
2006-03-15 09:20:00,117.505,117.512,117.483,117.508,814000003.0
2006-03-15 09:25:00,117.517,117.577,117.517,117.565,1132800005.0
2006-03-15 09:30:00,117.56,117.561,117.521,117.532,1009600001.0
2006-03-15 09:35:00,117.535,117.535,117.501,117.501,1157299987.0
2006-03-15 09:40:00,117.501,117.501,117.462,117.469,1130900001.0
2006-03-15 09:45:00,117.472,117.491,117.463,117.483,1510799980.0
2006-03-15 09:50:00,117.474,117.509,117.46,117.503,1079500006.0
2006-03-15 09:55:00,117.513,117.513,117.49,117.498,1166099994.0
2006-03-15 10:00:00,117.507,117.53,117.482,117.489,1228900002.0
2006-03-15 10:05:00,117.495,117.522,117.483,117.483,1210000009.0
2006-03-15 10:10:00,117.482,117.485,117.444,117.448,1189599998.0
2006-03-15 10:15:00,117.442,117.456,117.424,117.429,1490800010.0
2006-03-15 10:20:00,117.438,117.453,117.43,117.445,1182299993.0
2006-03-15 10:25:00,117.452,117.481,117.437,117.437,1209199996.0
2006-03-15 10:30:00,117.439,117.451,117.411,117.421,1092499997.0
2006-03-15 10:35:00,117.425,117.497,117.411,117.495,909600004.0
2006-03-15 10:40:00,117.502,117.521,117.488,117.488,898500005.0
2006-03-15 10:45:00,117.486,117.52,117.471,117.499,851200006.0
2006-03-15 10:50:00,117.497,117.517,117.49,117.517,1354400008.0
2006-03-15 10:55:00,117.524,117.546,117.509,117.544,1247599991.0
2006-03-15 11:00:00,117.556,117.568,117.55,117.559,1347800000.0
2006-03-15 11:05:00,117.56,117.573,117.529,117.532,1440300011.0
2006-03-15 11:10:00,117.52,117.546,117.508,117.543,1271299992.0
2006-03-15 11:15:00,117.538,117.583,117.535,117.571,827599993.0
2006-03-15 11:20:00,117.572,117.593,117.553,117.586,1152299995.0
2006-03-15 11:25:00,117.59,117.647,117.59,117.637,1192799994.0
2006-03-15 11:30:00,117.637,117.64,117.597,117.618,1073999996.0
2006-03-15 11:35:00,117.617,117.647,117.61,117.626,680100001.0
2006-03-15 11:40:00,117.624,117.628,117.588,117.603,878399997.0
2006-03-15 11:45:00,117.614,117.622,117.598,117.608,1097200007.0
2006-03-15 11:50:00,117.611,117.625,117.603,117.615,1414600002.0
2006-03-15 11:55:00,117.612,117.626,117.601,117.619,1449900005.0
2006-03-15 12:00:00,117.618,117.657,117.616,117.647,985500001.0
2006-03-15 12:05:00,117.65,117.662,117.633,117.641,1094199993.0
2006-03-15 12:10:00,117.644,117.66,117.626,117.628,1115800008.0
2006-03-15 12:15:00,117.637,117.639,117.617,117.625,1488799987.0
2006-03-15 12:20:00,117.617,117.617,117.57,117.587,1093199985.0
2006-03-15 12:25:00,117.581,117.592,117.581,117.589,1231699994.0
2006-03-15 12:30:00,117.59,117.595,117.551,117.56,901999986.0
2006-03-15 12:35:00,117.562,117.577,117.553,117.57,806800001.0
2006-03-15 12:40:00,117.578,117.586,117.549,117.549,1311599998.0
2006-03-15 12:45:00,117.557,117.564,117.54,117.56,1436400012.0
2006-03-15 12:50:00,117.555,117.567,117.555,117.557,785599993.0
2006-03-15 12:55:00,117.565,117.567,117.512,117.533,1274800010.0
2006-03-15 13:00:00,117.53,117.53,117.512,117.52,835399993.0
2006-03-15 13:05:00,117.519,117.526,117.511,117.517,779400005.0
2006-03-15 13:10:00,117.527,117.555,117.522,117.542,1037699987.0
2006-03-15 13:15:00,117.54,117.546,117.525,117.528,1055399997.0
2006-03-15 13:20:00,117.529,117.533,117.505,117.513,1169599995.0
2006-03-15 13:25:00,117.508,117.518,117.489,117.495,787000004.0
2006-03-15 13:30:00,117.493,117.51,117.482,117.499,1221399999.0
2006-03-15 13:35:00,117.495,117.507,117.479,117.489,1007699995.0
2006-03-15 13:40:00,117.494,117.498,117.482,117.496,1216700002.0
2006-03-15 13:45:00,117.5,117.521,117.492,117.508,1122599991.0
2006-03-15 13:50:00,117.517,117.563,117.516,117.563,1232899998.0
2006-03-15 13:55:00,117.567,117.572,117.55,117.563,1395800007.0
2006-03-15 14:00:00,117.567,117.578,117.542,117.542,978100005.0
2006-03-15 14:05:00,117.538,117.545,117.518,117.518,1003499997.0
2006-03-15 14:10:00,117.528,117.543,117.526,117.538,1029900007.0
2006-03-15 14:15:00,117.545,117.551,117.532,117.551,967699995.0
2006-03-15 14:20:00,117.55,117.555,117.527,117.527,1171200012.0
2006-03-15 14:25:00,117.532,117.555,117.526,117.555,980199992.0
2006-03-15 14:30:00,117.55,117.591,117.547,117.583,1120500002.0
2006-03-15 14:35:00,117.58,117.585,117.513,117.518,934299994.0
2006-03-15 14:40:00,117.513,117.513,117.426,117.448,1529299996.0
2006-03-15 14:45:00,117.451,117.46,117.432,117.457,1045600003.0
2006-03-15 14:50:00,117.456,117.462,117.435,117.452,1005800004.0
2006-03-15 14:55:00,117.452,117.452,117.42,117.436,896599999.0
2006-03-15 15:00:00,117.437,117.443,117.425,117.432,941300001.0
2006-03-15 15:05:00,117.433,117.446,117.409,117.446,895100000.0
2006-03-15 15:10:00,117.448,117.487,117.447,117.484,1047500004.0
2006-03-15 15:15:00,117.475,117.488,117.442,117.442,1131400002.0
2006-03-15 15:20:00,117.443,117.45,117.429,117.43,1775499995.0
2006-03-15 15:25:00,117.427,117.44,117.42,117.422,988599991.0
2006-03-15 15:30:00,117.448,117.5,117.443,117.5,847100000.0
2006-03-15 15:35:00,117.502,117.595,117.499,117.579,1043999994.0
2006-03-15 15:40:00,117.584,117.593,117.553,117.56,1030599989.0
2006-03-15 15:45:00,117.556,117.556,117.471,117.502,1057099996.0
2006-03-15 15:50:00,117.502,117.503,117.486,117.495,1090400005.0
2006-03-15 15:55:00,117.492,117.535,117.483,117.509,1046700011.0
2006-03-15 16:00:00,117.498,117.507,117.405,117.433,1043000003.0
2006-03-15 16:05:00,117.43,117.43,117.295,117.295,1035999991.0
2006-03-15 16:10:00,117.297,117.357,117.244,117.357,1134800002.0
2006-03-15 16:15:00,117.363,117.372,117.292,117.302,1139799995.0
2006-03-15 16:20:00,117.319,117.348,117.19,117.19,1219599989.0
2006-03-15 16:25:00,117.199,117.24,117.136,117.235,1146399998.0
2006-03-15 16:30:00,117.231,117.237,117.148,117.148,1225800002.0
2006-03-15 16:35:00,117.151,117.309,117.151,117.309,1205699997.0
2006-03-15 16:40:00,117.312,117.423,117.307,117.405,1208500010.0
2006-03-15 16:45:00,117.405,117.417,117.334,117.338,1249200006.0
2006-03-15 16:50:00,117.327,117.327,117.259,117.259,981699996.0
2006-03-15 16:55:00,117.242,117.352,117.242,117.352,1374500027.0
2006-03-15 17:00:00,117.353,117.353,117.231,117.286,1160800007.0
2006-03-15 17:05:00,117.275,117.34,117.271,117.292,1189400004.0
2006-03-15 17:10:00,117.298,117.362,117.289,117.327,1412700001.0
2006-03-15 17:15:00,117.316,117.322,117.247,117.268,1277100000.0
2006-03-15 17:20:00,117.269,117.298,117.266,117.294,1137600001.0
2006-03-15 17:25:00,117.306,117.336,117.291,117.323,1001400006.0
2006-03-15 17:30:00,117.33,117.366,117.323,117.331,1115500007.0
2006-03-15 17:35:00,117.34,117.469,117.333,117.469,1102399987.0
2006-03-15 17:40:00,117.47,117.47,117.381,117.435,1153599994.0
2006-03-15 17:45:00,117.438,117.51,117.419,117.465,1509000004.0
2006-03-15 17:50:00,117.466,117.544,117.454,117.525,1359699997.0
2006-03-15 17:55:00,117.501,117.543,117.473,117.537,1357000001.0
2006-03-15 18:00:00,117.523,117.531,117.27,117.32,8390800035.0
2006-03-15 18:05:00,117.33,117.34,117.32,117.32,8183600036.0
2006-03-15 18:10:00,117.33,117.38,117.32,117.35,8183600036.0
2006-03-15 18:15:00,117.34,117.435,117.3,117.31,7769999998.0
2006-03-15 18:20:00,117.3,117.31,117.29,117.29,7356399960.0
2006-03-15 18:25:00,117.3,117.393,117.29,117.33,8600499962.0
2006-03-15 18:30:00,117.452,117.459,117.3,117.3,9589200000.0
2006-03-15 18:35:00,117.31,117.372,117.29,117.371,7848600016.0
2006-03-15 18:40:00,117.371,117.387,117.35,117.374,7034600006.0
2006-03-15 18:45:00,117.372,117.38,117.342,117.342,6079700011.0
2006-03-15 18:50:00,117.334,117.346,117.284,117.284,9032299999.0
2006-03-15 18:55:00,117.277,117.308,117.277,117.288,5814200012.0
2006-03-15 19:00:00,117.285,117.323,117.266,117.32,4989200009.0
2006-03-15 19:05:00,117.32,117.38,117.307,117.323,5680599985.0
2006-03-15 19:10:00,117.326,117.372,117.326,117.339,3400899990.0
2006-03-15 19:15:00,117.34,117.349,117.292,117.3,6216500005.0
2006-03-15 19:20:00,117.3,117.43,117.281,117.285,5779199996.0
2006-03-15 19:25:00,117.28,117.39,117.28,117.323,6183900013.0
2006-03-15 19:30:00,117.323,117.334,117.302,117.307,6104699994.0
2006-03-15 19:35:00,117.302,117.312,117.276,117.312,3947700009.0
2006-03-15 19:40:00,117.317,117.342,117.316,117.339,3974699988.0
2006-03-15 19:45:00,117.34,117.343,117.322,117.343,4887999982.0
2006-03-15 19:50:00,117.349,117.357,117.322,117.352,5731000000.0
2006-03-15 19:55:00,117.348,117.36,117.333,117.352,4263400000.0
2006-03-15 20:00:00,117.356,117.366,117.34,117.352,3668999990.0
2006-03-15 20:05:00,117.352,117.388,117.351,117.367,5469199978.0
2006-03-15 20:10:00,117.375,117.377,117.33,117.365,5466000005.0
2006-03-15 20:15:00,117.368,117.431,117.359,117.427,5139399999.0
2006-03-15 20:20:00,117.425,117.433,117.394,117.394,5592400024.0
2006-03-15 20:25:00,117.398,117.399,117.23,117.23,8087700001.0
2006-03-15 20:30:00,117.24,117.363,117.23,117.359,7501900014.0
2006-03-15 20:35:00,117.361,117.364,117.335,117.345,3965800011.0
2006-03-15 20:40:00,117.3,117.368,117.3,117.365,6000300008.0
2006-03-15 20:45:00,117.365,117.395,117.361,117.37,7688800000.0
2006-03-15 20:50:00,117.369,117.392,117.36,117.382,4714099994.0
2006-03-15 20:55:00,117.382,117.384,117.27,117.28,5995400009.0
2006-03-15 21:00:00,117.27,117.425,117.27,117.404,4736200000.0
2006-03-15 21:05:00,117.403,117.403,117.314,117.328,3919799985.0
2006-03-15 21:10:00,117.33,117.354,117.316,117.338,3502000001.0
2006-03-15 21:15:00,117.34,117.35,117.33,117.348,6650500019.0
2006-03-15 21:20:00,117.352,117.364,117.262,117.262,6380999987.0
2006-03-15 21:25:00,117.258,117.267,117.221,117.221,5171599985.0
2006-03-15 21:30:00,117.22,117.26,117.218,117.248,3168000003.0
2006-03-15 21:35:00,117.262,117.3,117.262,117.28,1925300013.0
2006-03-15 21:40:00,117.288,117.303,117.257,117.265,4322300006.0
2006-03-15 21:45:00,117.265,117.291,117.255,117.291,3558600005.0
2006-03-15 21:50:00,117.297,117.346,117.296,117.309,1946500004.0
2006-03-15 21:55:00,117.305,117.319,117.28,117.285,1584999996.0
2006-03-15 22:00:00,117.285,117.307,117.268,117.3,3743399988.0
2006-03-15 22:05:00,117.304,117.336,117.302,117.32,988099994.0
2006-03-15 22:10:00,117.325,117.325,117.29,117.29,2039900010.0
2006-03-15 22:15:00,117.295,117.31,117.27,117.283,2136500012.0
2006-03-15 22:20:00,117.276,117.276,117.254,117.262,1032999998.0
2006-03-15 22:25:00,117.268,117.269,117.247,117.251,2089099999.0
2006-03-15 22:30:00,117.259,117.259,117.236,117.237,2603600012.0
2006-03-15 22:35:00,117.242,117.262,117.242,117.25,1823999995.0
2006-03-15 22:40:00,117.25,117.261,117.237,117.257,1365599989.0
2006-03-15 22:45:00,117.265,117.275,117.23,117.24,1835700002.0
2006-03-15 22:50:00,117.236,117.268,117.235,117.262,1891699983.0
2006-03-15 22:55:00,117.26,117.297,117.23,117.23,1569099985.0
2006-03-15 23:00:00,117.227,117.273,117.227,117.265,937499999.0
2006-03-15 23:05:00,117.272,117.284,117.255,117.259,1171800009.0
2006-03-15 23:10:00,117.262,117.285,117.262,117.28,1249199993.0
2006-03-15 23:15:00,117.281,117.33,117.279,117.33,938800005.0
2006-03-15 23:20:00,117.333,117.355,117.333,117.347,559400005.0
2006-03-15 23:25:00,117.355,117.355,117.302,117.319,1177000006.0
2006-03-15 23:30:00,117.324,117.339,117.315,117.327,1079299991.0
2006-03-15 23:35:00,117.325,117.334,117.315,117.331,1255100010.0
2006-03-15 23:40:00,117.33,117.352,117.327,117.34,1076800002.0
2006-03-15 23:45:00,117.345,117.353,117.338,117.342,1095600013.0
2006-03-15 23:50:00,117.337,117.357,117.337,117.348,1145100007.0
2006-03-15 23:55:00,117.348,117.358,117.34,117.345,1115100001.0
2006-03-16 00:00:00,117.35,117.376,117.338,117.348,1515099991.0
2006-03-16 00:05:00,117.355,117.38,117.324,117.329,1466399999.0
2006-03-16 00:10:00,117.327,117.369,117.295,117.361,1225300012.0
2006-03-16 00:15:00,117.353,117.379,117.32,117.323,1228200003.0
2006-03-16 00:20:00,117.327,117.342,117.298,117.308,1269899984.0
2006-03-16 00:25:00,117.299,117.315,117.26,117.307,965899995.0
2006-03-16 00:30:00,117.305,117.35,117.295,117.34,834300006.0
2006-03-16 00:35:00,117.343,117.348,117.326,117.344,1460499990.0
2006-03-16 00:40:00,117.345,117.37,117.326,117.363,950999995.0
2006-03-16 00:45:00,117.372,117.44,117.368,117.435,1110700003.0
2006-03-16 00:50:00,117.435,117.435,117.4,117.4,1383900002.0
2006-03-16 00:55:00,117.386,117.397,117.378,117.395,906800003.0
2006-03-16 01:00:00,117.388,117.415,117.375,117.415,752799998.0
2006-03-16 01:05:00,117.428,117.448,117.423,117.44,1102999998.0
2006-03-16 01:10:00,117.445,117.452,117.44,117.443,857000001.0
2006-03-16 01:15:00,117.445,117.445,117.425,117.437,1155899998.0
2006-03-16 01:20:00,117.442,117.464,117.435,117.46,1115500012.0
2006-03-16 01:25:00,117.462,117.533,117.462,117.527,1211800007.0
2006-03-16 01:30:00,117.514,117.522,117.481,117.496,1093499996.0
2006-03-16 01:35:00,117.503,117.503,117.449,117.476,964900008.0
2006-03-16 01:40:00,117.478,117.484,117.463,117.472,867999991.0
2006-03-16 01:45:00,117.478,117.499,117.476,117.48,1111799990.0
2006-03-16 01:50:00,117.48,117.531,117.475,117.495,1026000005.0
2006-03-16 01:55:00,117.494,117.52,117.468,117.507,925999989.0
2006-03-16 02:00:00,117.514,117.533,117.506,117.525,1307800000.0
2006-03-16 02:05:00,117.535,117.547,117.524,117.535,1269100009.0
2006-03-16 02:10:00,117.533,117.575,117.527,117.55,1554400004.0
2006-03-16 02:15:00,117.556,117.605,117.524,117.524,1156300007.0
2006-03-16 02:20:00,117.521,117.548,117.498,117.523,797599996.0
2006-03-16 02:25:00,117.524,117.548,117.508,117.545,933699990.0
2006-03-16 02:30:00,117.555,117.643,117.533,117.643,949899995.0
2006-03-16 02:35:00,117.648,117.648,117.61,117.61,1166799999.0
2006-03-16 02:40:00,117.612,117.621,117.595,117.615,1401900002.0
2006-03-16 02:45:00,117.61,117.622,117.598,117.622,1128400003.0
2006-03-16 02:50:00,117.621,117.662,117.621,117.645,1197400009.0
2006-03-16 02:55:00,117.646,117.651,117.626,117.63,1160900002.0
2006-03-16 03:00:00,117.629,117.634,117.535,117.551,923199996.0
2006-03-16 03:05:00,117.545,117.572,117.514,117.572,1202799996.0
2006-03-16 03:10:00,117.572,117.623,117.564,117.606,1022499999.0
2006-03-16 03:15:00,117.61,117.656,117.6,117.652,1159300005.0
2006-03-16 03:20:00,117.652,117.652,117.602,117.606,1192400002.0
2006-03-16 03:25:00,117.596,117.61,117.567,117.61,911699994.0
2006-03-16 03:30:00,117.607,117.632,117.6,117.6,1116700000.0
2006-03-16 03:35:00,117.594,117.614,117.594,117.606,842799991.0
2006-03-16 03:40:00,117.607,117.619,117.599,117.615,1156300000.0
2006-03-16 03:45:00,117.615,117.625,117.602,117.602,959400000.0
2006-03-16 03:50:00,117.607,117.612,117.585,117.591,1250800000.0
2006-03-16 03:55:00,117.585,117.631,117.581,117.623,729499997.0
2006-03-16 04:00:00,117.641,117.643,117.561,117.561,1273900004.0
2006-03-16 04:05:00,117.554,117.577,117.543,117.568,1240300007.0
2006-03-16 04:10:00,117.57,117.575,117.528,117.537,1071399996.0
2006-03-16 04:15:00,117.539,117.606,117.531,117.567,1249200000.0
2006-03-16 04:20:00,117.558,117.56,117.535,117.545,724900002.0
2006-03-16 04:25:00,117.539,117.547,117.501,117.51,1107600010.0
2006-03-16 04:30:00,117.505,117.511,117.455,117.474,1201899998.0
2006-03-16 04:35:00,117.472,117.479,117.44,117.45,1108599999.0
2006-03-16 04:40:00,117.459,117.465,117.441,117.441,662100002.0
2006-03-16 04:45:00,117.445,117.453,117.433,117.441,1345700007.0
2006-03-16 04:50:00,117.438,117.448,117.433,117.445,738699995.0
2006-03-16 04:55:00,117.448,117.465,117.44,117.463,867100004.0
2006-03-16 05:00:00,117.465,117.469,117.441,117.445,858000006.0
2006-03-16 05:05:00,117.451,117.463,117.446,117.463,1054899999.0
2006-03-16 05:10:00,117.466,117.473,117.45,117.473,816700008.0
2006-03-16 05:15:00,117.468,117.481,117.461,117.465,1191400001.0
2006-03-16 05:20:00,117.471,117.473,117.455,117.465,1026000007.0
2006-03-16 05:25:00,117.46,117.473,117.45,117.47,998500004.0
2006-03-16 05:30:00,117.475,117.493,117.47,117.48,1399799992.0
2006-03-16 05:35:00,117.485,117.495,117.473,117.495,813200009.0
2006-03-16 05:40:00,117.495,117.495,117.481,117.487,1210000005.0
2006-03-16 05:45:00,117.497,117.513,117.492,117.508,883500003.0
2006-03-16 05:50:00,117.513,117.515,117.498,117.515,1348399999.0
2006-03-16 05:55:00,117.515,117.522,117.507,117.515,1216100001.0
2006-03-16 06:00:00,117.51,117.519,117.498,117.501,847200004.0
2006-03-16 06:05:00,117.507,117.511,117.485,117.493,747299992.0
2006-03-16 06:10:00,117.499,117.513,117.479,117.509,1145399996.0
2006-03-16 06:15:00,117.509,117.511,117.495,117.498,758099993.0
2006-03-16 06:20:00,117.493,117.504,117.48,117.503,998899990.0
2006-03-16 06:25:00,117.508,117.521,117.486,117.498,1303900000.0
2006-03-16 06:30:00,117.503,117.541,117.492,117.53,938999999.0
2006-03-16 06:35:00,117.538,117.608,117.538,117.591,1166499997.0
2006-03-16 06:40:00,117.598,117.701,117.582,117.678,757399996.0
2006-03-16 06:45:00,117.674,117.855,117.674,117.835,1165000008.0
2006-03-16 06:50:00,117.83,117.83,117.589,117.6,1175800001.0
2006-03-16 06:55:00,117.598,117.65,117.598,117.65,969399995.0
2006-03-16 07:00:00,117.655,117.671,117.627,117.627,1233699996.0
2006-03-16 07:05:00,117.621,117.631,117.593,117.6,1054199990.0
2006-03-16 07:10:00,117.597,117.613,117.57,117.61,971499996.0
2006-03-16 07:15:00,117.618,117.663,117.615,117.657,864300007.0
2006-03-16 07:20:00,117.657,117.662,117.636,117.65,1074399994.0
2006-03-16 07:25:00,117.648,117.669,117.645,117.669,886099990.0
2006-03-16 07:30:00,117.66,117.665,117.626,117.642,1277100003.0
2006-03-16 07:35:00,117.635,117.643,117.614,117.625,714399989.0
2006-03-16 07:40:00,117.62,117.62,117.587,117.61,1223499995.0
2006-03-16 07:45:00,117.611,117.635,117.61,117.62,1181900009.0
2006-03-16 07:50:00,117.613,117.665,117.613,117.662,937900000.0
2006-03-16 07:55:00,117.663,117.672,117.648,117.672,1167399999.0
2006-03-16 08:00:00,117.662,117.662,117.632,117.649,939699996.0
2006-03-16 08:05:00,117.66,117.673,117.652,117.673,1036900001.0
2006-03-16 08:10:00,117.667,117.712,117.657,117.708,1045400002.0
2006-03-16 08:15:00,117.703,117.703,117.647,117.654,1096500009.0
2006-03-16 08:20:00,117.648,117.673,117.64,117.656,1321499986.0
2006-03-16 08:25:00,117.667,117.733,117.658,117.733,1428500005.0
2006-03-16 08:30:00,117.737,117.826,117.737,117.803,1386399996.0
2006-03-16 08:35:00,117.811,117.822,117.789,117.802,822199997.0
2006-03-16 08:40:00,117.803,117.803,117.755,117.789,1230299997.0
2006-03-16 08:45:00,117.791,117.808,117.763,117.8,1138200021.0
2006-03-16 08:50:00,117.801,117.839,117.791,117.834,973900005.0
2006-03-16 08:55:00,117.829,117.846,117.796,117.81,1224500011.0
2006-03-16 09:00:00,117.814,117.814,117.786,117.81,1142799996.0
2006-03-16 09:05:00,117.831,117.862,117.816,117.862,1130599978.0
2006-03-16 09:10:00,117.855,117.876,117.824,117.876,1414400003.0
2006-03-16 09:15:00,117.877,117.877,117.803,117.815,853899995.0
2006-03-16 09:20:00,117.815,117.815,117.758,117.77,1094599988.0
2006-03-16 09:25:00,117.771,117.787,117.742,117.787,1127199991.0
2006-03-16 09:30:00,117.787,117.822,117.773,117.822,1061899999.0
2006-03-16 09:35:00,117.825,117.825,117.791,117.791,1450500006.0
2006-03-16 09:40:00,117.8,117.811,117.708,117.709,990600001.0
2006-03-16 09:45:00,117.707,117.737,117.687,117.711,1602400007.0
2006-03-16 09:50:00,117.712,117.714,117.642,117.643,685700006.0
2006-03-16 09:55:00,117.652,117.661,117.599,117.642,917400005.0
2006-03-16 10:00:00,117.647,117.647,117.596,117.601,1163100002.0
2006-03-16 10:05:00,117.605,117.641,117.561,117.632,1025500001.0
2006-03-16 10:10:00,117.629,117.638,117.605,117.623,1437600010.0
2006-03-16 10:15:00,117.624,117.625,117.586,117.597,1365800003.0
2006-03-16 10:20:00,117.61,117.653,117.601,117.653,1194099992.0
2006-03-16 10:25:00,117.66,117.675,117.628,117.645,1044800001.0
2006-03-16 10:30:00,117.655,117.655,117.622,117.638,1072200006.0
2006-03-16 10:35:00,117.638,117.654,117.628,117.647,954699996.0
2006-03-16 10:40:00,117.648,117.664,117.642,117.645,1243000006.0
2006-03-16 10:45:00,117.648,117.677,117.642,117.677,1008200000.0
2006-03-16 10:50:00,117.677,117.684,117.659,117.662,1041200000.0
2006-03-16 10:55:00,117.658,117.662,117.639,117.646,1275100007.0
2006-03-16 11:00:00,117.656,117.663,117.639,117.658,1106000012.0
2006-03-16 11:05:00,117.655,117.66,117.63,117.641,1234400020.0
2006-03-16 11:10:00,117.648,117.7,117.648,117.695,1077200000.0
2006-03-16 11:15:00,117.689,117.704,117.675,117.675,1152000009.0
2006-03-16 11:20:00,117.671,117.671,117.635,117.638,930700006.0
2006-03-16 11:25:00,117.632,117.633,117.588,117.596,858499988.0
2006-03-16 11:30:00,117.596,117.634,117.574,117.631,870400001.0
2006-03-16 11:35:00,117.63,117.681,117.623,117.681,857199999.0
2006-03-16 11:40:00,117.672,117.673,117.617,117.623,1005999988.0
2006-03-16 11:45:00,117.627,117.627,117.563,117.566,1221900006.0
2006-03-16 11:50:00,117.561,117.608,117.561,117.604,1289800005.0
2006-03-16 11:55:00,117.601,117.66,117.589,117.635,1145700008.0
2006-03-16 12:00:00,117.631,117.66,117.631,117.648,1247499992.0
2006-03-16 12:05:00,117.647,117.658,117.634,117.634,1199199997.0
2006-03-16 12:10:00,117.625,117.625,117.497,117.535,1574100010.0
2006-03-16 12:15:00,117.519,117.519,117.458,117.475,1364400004.0
2006-03-16 12:20:00,117.482,117.551,117.482,117.547,1073300003.0
2006-03-16 12:25:00,117.54,117.577,117.53,117.535,1031700005.0
2006-03-16 12:30:00,117.535,117.545,117.527,117.54,753500004.0
2006-03-16 12:35:00,117.547,117.571,117.544,117.56,1011399999.0
2006-03-16 12:40:00,117.565,117.574,117.549,117.563,1055700010.0
2006-03-16 12:45:00,117.577,117.611,117.56,117.58,1441900006.0
2006-03-16 12:50:00,117.578,117.601,117.559,117.586,1583799991.0
2006-03-16 12:55:00,117.587,117.604,117.587,117.597,1115599998.0
2006-03-16 13:00:00,117.59,117.605,117.574,117.6,788199996.0
2006-03-16 13:05:00,117.602,117.611,117.596,117.599,914800004.0
2006-03-16 13:10:00,117.603,117.605,117.584,117.597,924800008.0
2006-03-16 13:15:00,117.603,117.649,117.603,117.646,1015500004.0
2006-03-16 13:20:00,117.652,117.662,117.632,117.64,1163000010.0
2006-03-16 13:25:00,117.643,117.672,117.638,117.667,717500001.0
2006-03-16 13:30:00,117.663,117.669,117.65,117.655,1128900002.0
2006-03-16 13:35:00,117.653,117.657,117.645,117.65,1172599998.0
2006-03-16 13:40:00,117.657,117.673,117.652,117.658,1197000010.0
2006-03-16 13:45:00,117.658,117.662,117.592,117.595,1139999991.0
2006-03-16 13:50:00,117.597,117.607,117.585,117.602,1051799998.0
2006-03-16 13:55:00,117.603,117.613,117.58,117.58,1238999985.0
2006-03-16 14:00:00,117.589,117.607,117.585,117.593,1207899999.0
2006-03-16 14:05:00,117.59,117.601,117.585,117.595,1257800009.0
2006-03-16 14:10:00,117.607,117.613,117.591,117.591,962800009.0
2006-03-16 14:15:00,117.598,117.611,117.588,117.606,1273799992.0
2006-03-16 14:20:00,117.607,117.648,117.607,117.625,1022899994.0
2006-03-16 14:25:00,117.63,117.637,117.575,117.595,698700005.0
2006-03-16 14:30:00,117.588,117.641,117.569,117.641,950800001.0
2006-03-16 14:35:00,117.639,117.669,117.602,117.665,1168300008.0
2006-03-16 14:40:00,117.668,117.683,117.648,117.657,1205999999.0
2006-03-16 14:45:00,117.655,117.692,117.622,117.646,993900011.0
2006-03-16 14:50:00,117.636,117.639,117.616,117.626,1246399999.0
2006-03-16 14:55:00,117.622,117.672,117.609,117.658,771299996.0
2006-03-16 15:00:00,117.654,117.702,117.654,117.67,685999999.0
2006-03-16 15:05:00,117.677,117.707,117.648,117.707,669099996.0
2006-03-16 15:10:00,117.713,117.715,117.665,117.686,1318500005.0
2006-03-16 15:15:00,117.676,117.755,117.663,117.738,865899996.0
2006-03-16 15:20:00,117.733,117.733,117.664,117.71,1450400001.0
2006-03-16 15:25:00,117.717,117.747,117.708,117.708,846799998.0
2006-03-16 15:30:00,117.685,117.685,117.388,117.432,735000006.0
2006-03-16 15:35:00,117.454,117.492,117.335,117.34,1102900008.0
2006-03-16 15:40:00,117.338,117.354,117.178,117.25,1368000009.0
2006-03-16 15:45:00,117.267,117.309,117.14,117.26,1515000012.0
2006-03-16 15:50:00,117.269,117.309,117.24,117.275,1215300003.0
2006-03-16 15:55:00,117.287,117.287,117.123,117.188,935700010.0
2006-03-16 16:00:00,117.181,117.194,117.016,117.089,1041800005.0
2006-03-16 16:05:00,117.106,117.155,117.104,117.143,1170099997.0
2006-03-16 16:10:00,117.146,117.197,117.098,117.18,1129999992.0
2006-03-16 16:15:00,117.18,117.263,117.175,117.219,1007399998.0
2006-03-16 16:20:00,117.217,117.219,117.127,117.187,1484600002.0
2006-03-16 16:25:00,117.19,117.215,117.15,117.2,1302599993.0
2006-03-16 16:30:00,117.203,117.245,117.194,117.24,840199998.0
2006-03-16 16:35:00,117.248,117.248,117.193,117.193,1567099998.0
2006-03-16 16:40:00,117.18,117.18,117.113,117.138,1115800009.0
2006-03-16 16:45:00,117.145,117.241,117.137,117.155,1128900002.0
2006-03-16 16:50:00,117.149,117.2,117.107,117.113,1362800008.0
2006-03-16 16:55:00,117.115,117.158,117.101,117.158,1076900002.0
2006-03-16 17:00:00,117.173,117.181,117.099,117.099,1308199995.0
2006-03-16 17:05:00,117.057,117.057,116.932,116.968,1050100009.0
2006-03-16 17:10:00,116.968,116.98,116.936,116.98,1420299999.0
2006-03-16 17:15:00,116.987,117.114,116.974,117.109,1172299993.0
2006-03-16 17:20:00,117.13,117.192,117.107,117.183,1111700006.0
2006-03-16 17:25:00,117.177,117.183,117.134,117.166,1154399992.0
2006-03-16 17:30:00,117.164,117.191,117.117,117.135,1220200008.0
2006-03-16 17:35:00,117.134,117.145,117.087,117.087,917299999.0
2006-03-16 17:40:00,117.074,117.152,117.068,117.147,1133799998.0
2006-03-16 17:45:00,117.135,117.171,117.132,117.162,811899994.0
2006-03-16 17:50:00,117.17,117.187,117.114,117.114,1356299996.0
2006-03-16 17:55:00,117.103,117.115,117.068,117.09,1095900004.0
2006-03-16 18:00:00,117.092,117.12,117.04,117.04,8690200052.0
2006-03-16 18:05:00,117.05,117.09,116.98,117.0,10385500065.0
2006-03-16 18:10:00,117.01,117.078,116.95,116.95,9795400066.0
2006-03-16 18:15:00,116.94,117.047,116.91,116.97,8985200066.0
2006-03-16 18:20:00,116.96,116.99,116.89,116.89,8151500000.0
2006-03-16 18:25:00,116.9,117.118,116.88,116.88,8767599998.0
2006-03-16 18:30:00,117.149,117.165,116.84,116.86,9404999925.0
2006-03-16 18:35:00,116.85,117.17,116.85,117.145,7501999972.0
2006-03-16 18:40:00,117.143,117.18,117.139,117.165,6529800003.0
2006-03-16 18:45:00,117.165,117.177,117.129,117.143,6097700003.0
2006-03-16 18:50:00,117.148,117.16,117.12,117.148,9045500006.0
2006-03-16 18:55:00,117.15,117.158,117.116,117.116,6587200001.0
2006-03-16 19:00:00,117.112,117.122,117.045,117.049,4440000019.0
2006-03-16 19:05:00,117.051,117.081,116.976,116.997,5360600007.0
2006-03-16 19:10:00,117.002,117.037,116.947,116.947,4193400009.0
2006-03-16 19:15:00,116.941,116.975,116.926,116.956,6695899998.0
2006-03-16 19:20:00,116.959,116.976,116.882,116.882,6329900010.0
2006-03-16 19:25:00,116.88,116.911,116.87,116.879,6689499999.0
2006-03-16 19:30:00,116.87,116.886,116.85,116.856,6270600029.0
2006-03-16 19:35:00,116.859,116.91,116.859,116.877,4182100007.0
2006-03-16 19:40:00,116.878,116.914,116.872,116.905,4687700025.0
2006-03-16 19:45:00,116.903,116.903,116.795,116.822,4706700010.0
2006-03-16 19:50:00,116.823,116.828,116.784,116.807,5458700020.0
2006-03-16 19:55:00,116.805,116.944,116.805,116.918,4768500026.0
2006-03-16 20:00:00,116.924,117.048,116.919,117.017,3300600007.0
2006-03-16 20:05:00,117.01,117.018,116.987,117.001,5674500003.0
2006-03-16 20:10:00,117.002,117.002,116.897,116.931,4466299996.0
2006-03-16 20:15:00,116.929,116.963,116.894,116.903,4105200029.0
2006-03-16 20:20:00,116.9,116.912,116.872,116.873,5469200031.0
2006-03-16 20:25:00,116.88,116.901,116.79,116.8,7371600023.0
2006-03-16 20:30:00,116.81,116.893,116.81,116.883,5381000006.0
2006-03-16 20:35:00,116.886,116.912,116.885,116.912,4136799982.0
2006-03-16 20:40:00,116.81,117.001,116.81,116.977,6855300040.0
2006-03-16 20:45:00,116.973,116.986,116.938,116.94,7230000024.0
2006-03-16 20:50:00,116.936,116.945,116.91,116.945,4375199985.0
2006-03-16 20:55:00,116.947,116.947,116.78,116.79,6155299960.0
2006-03-16 21:00:00,116.8,116.915,116.79,116.848,4655499974.0
2006-03-16 21:05:00,116.848,116.891,116.84,116.869,4134799978.0
2006-03-16 21:10:00,116.867,116.874,116.858,116.868,3828399997.0
2006-03-16 21:15:00,116.87,116.883,116.865,116.878,6971300020.0
2006-03-16 21:20:00,116.88,116.886,116.861,116.865,7002400014.0
2006-03-16 21:25:00,116.862,116.867,116.788,116.792,4308100010.0
2006-03-16 21:30:00,116.798,116.834,116.786,116.786,2554800001.0
2006-03-16 21:35:00,116.783,116.803,116.772,116.803,1990099993.0
2006-03-16 21:40:00,116.807,116.817,116.782,116.808,4277800027.0
2006-03-16 21:45:00,116.808,116.827,116.799,116.815,3703800002.0
2006-03-16 21:50:00,116.813,116.82,116.787,116.812,2149700004.0
2006-03-16 21:55:00,116.813,116.815,116.783,116.808,1823200001.0
2006-03-16 22:00:00,116.81,116.825,116.79,116.793,4654700017.0
2006-03-16 22:05:00,116.793,116.809,116.787,116.79,1132899999.0
2006-03-16 22:10:00,116.797,116.83,116.788,116.822,2038000013.0
2006-03-16 22:15:00,116.83,116.83,116.791,116.795,2196200006.0
2006-03-16 22:20:00,116.794,116.794,116.76,116.768,940900005.0
2006-03-16 22:25:00,116.773,116.783,116.762,116.773,2256899997.0
2006-03-16 22:30:00,116.781,116.798,116.78,116.785,2517199998.0
2006-03-16 22:35:00,116.792,116.843,116.786,116.832,1820199994.0
2006-03-16 22:40:00,116.832,116.859,116.831,116.843,1588300005.0
2006-03-16 22:45:00,116.848,116.854,116.81,116.828,1966599993.0
2006-03-16 22:50:00,116.825,116.836,116.812,116.822,1557100002.0
2006-03-16 22:55:00,116.821,116.829,116.786,116.795,1916200004.0
2006-03-16 23:00:00,116.795,116.818,116.795,116.802,1062200004.0
2006-03-16 23:05:00,116.806,116.822,116.798,116.812,909799989.0
2006-03-16 23:10:00,116.813,116.829,116.808,116.818,1286800007.0
2006-03-16 23:15:00,116.818,116.828,116.803,116.803,1218499999.0
2006-03-16 23:20:00,116.805,116.82,116.804,116.81,1142099992.0
2006-03-16 23:25:00,116.815,116.822,116.803,116.803,1298599993.0
2006-03-16 23:30:00,116.805,116.808,116.768,116.781,969599994.0
2006-03-16 23:35:00,116.782,116.782,116.765,116.778,1120899987.0
2006-03-16 23:40:00,116.775,116.782,116.765,116.774,1112599995.0
2006-03-16 23:45:00,116.783,116.8,116.78,116.795,1378200002.0
2006-03-16 23:50:00,116.795,116.807,116.777,116.781,973000010.0
2006-03-16 23:55:00,116.783,116.808,116.783,116.79,945500001.0
2006-03-17 00:00:00,116.806,116.86,116.796,116.855,952800001.0
2006-03-17 00:05:00,116.872,116.887,116.846,116.865,1174399997.0
2006-03-17 00:10:00,116.87,116.871,116.825,116.837,1302899999.0
2006-03-17 00:15:00,116.839,116.904,116.838,116.879,1231800009.0
2006-03-17 00:20:00,116.887,116.89,116.848,116.85,1263999999.0
2006-03-17 00:25:00,116.855,116.873,116.818,116.861,1303199998.0
2006-03-17 00:30:00,116.866,116.898,116.848,116.897,1373200004.0
2006-03-17 00:35:00,116.893,116.893,116.847,116.855,1406499998.0
2006-03-17 00:40:00,116.858,116.858,116.828,116.828,1125699995.0
2006-03-17 00:45:00,116.837,116.879,116.828,116.872,967599998.0
2006-03-17 00:50:00,116.87,116.87,116.854,116.86,987400001.0
2006-03-17 00:55:00,116.86,116.875,116.86,116.865,602700010.0
2006-03-17 01:00:00,116.858,116.884,116.858,116.877,921700000.0
2006-03-17 01:05:00,116.886,116.91,116.872,116.907,1043099997.0
2006-03-17 01:10:00,116.915,116.918,116.884,116.897,1105999993.0
2006-03-17 01:15:00,116.901,116.948,116.885,116.938,1217100006.0
2006-03-17 01:20:00,116.937,116.939,116.916,116.935,986799991.0
2006-03-17 01:25:00,116.93,116.958,116.927,116.948,1116099999.0
2006-03-17 01:30:00,116.936,116.958,116.936,116.95,1072600001.0
2006-03-17 01:35:00,116.954,116.954,116.906,116.915,963299996.0
2006-03-17 01:40:00,116.923,116.923,116.907,116.915,882999998.0
2006-03-17 01:45:00,116.916,116.927,116.905,116.924,992200011.0
2006-03-17 01:50:00,116.917,116.918,116.864,116.874,1192000011.0
2006-03-17 01:55:00,116.878,116.886,116.852,116.867,1434199996.0
2006-03-17 02:00:00,116.868,116.875,116.857,116.857,960200005.0
2006-03-17 02:05:00,116.861,116.868,116.833,116.845,1094799998.0
2006-03-17 02:10:00,116.84,116.851,116.811,116.812,1035500002.0
2006-03-17 02:15:00,116.81,116.829,116.807,116.824,847399998.0
2006-03-17 02:20:00,116.825,116.863,116.825,116.83,770600000.0
2006-03-17 02:25:00,116.829,116.853,116.828,116.842,943499990.0
2006-03-17 02:30:00,116.849,116.849,116.818,116.842,1365500004.0
2006-03-17 02:35:00,116.845,116.853,116.747,116.747,1365500001.0
2006-03-17 02:40:00,116.75,116.772,116.674,116.712,1313900004.0
2006-03-17 02:45:00,116.703,116.749,116.703,116.738,1168700006.0
2006-03-17 02:50:00,116.712,116.712,116.625,116.625,975999997.0
2006-03-17 02:55:00,116.638,116.655,116.569,116.593,1209800000.0
2006-03-17 03:00:00,116.59,116.634,116.59,116.634,802899995.0
2006-03-17 03:05:00,116.643,116.698,116.641,116.657,1016800001.0
2006-03-17 03:10:00,116.658,116.67,116.629,116.634,1319900000.0
2006-03-17 03:15:00,116.648,116.704,116.648,116.692,1121400006.0
2006-03-17 03:20:00,116.693,116.722,116.68,116.714,1143800004.0
2006-03-17 03:25:00,116.715,116.743,116.7,116.711,791399999.0
2006-03-17 03:30:00,116.705,116.737,116.691,116.73,1217599998.0
2006-03-17 03:35:00,116.718,116.718,116.681,116.686,1154700005.0
2006-03-17 03:40:00,116.687,116.722,116.668,116.72,1296699994.0
2006-03-17 03:45:00,116.714,116.714,116.696,116.708,1539799996.0
2006-03-17 03:50:00,116.717,116.72,116.69,116.701,1240799994.0
2006-03-17 03:55:00,116.685,116.737,116.685,116.714,1058900009.0
2006-03-17 04:00:00,116.73,116.74,116.72,116.733,928300005.0
2006-03-17 04:05:00,116.737,116.742,116.704,116.716,1335999991.0
2006-03-17 04:10:00,116.722,116.728,116.684,116.693,911300007.0
2006-03-17 04:15:00,116.697,116.743,116.691,116.743,847900001.0
2006-03-17 04:20:00,116.743,116.743,116.722,116.74,918399990.0
2006-03-17 04:25:00,116.733,116.751,116.719,116.745,1260299999.0
2006-03-17 04:30:00,116.747,116.82,116.747,116.798,1072600012.0
2006-03-17 04:35:00,116.794,116.794,116.763,116.785,835900000.0
2006-03-17 04:40:00,116.791,116.814,116.782,116.797,1049100000.0
2006-03-17 04:45:00,116.808,116.838,116.805,116.826,1260599995.0
2006-03-17 04:50:00,116.82,116.834,116.792,116.797,1026000002.0
2006-03-17 04:55:00,116.788,116.802,116.772,116.798,963400004.0
2006-03-17 05:00:00,116.799,116.815,116.785,116.812,918300006.0
2006-03-17 05:05:00,116.816,116.841,116.801,116.84,1411500004.0
2006-03-17 05:10:00,116.838,116.838,116.812,116.817,710900002.0
2006-03-17 05:15:00,116.808,116.831,116.807,116.815,1057600003.0
2006-03-17 05:20:00,116.823,116.831,116.811,116.823,1293600001.0
2006-03-17 05:25:00,116.819,116.826,116.78,116.78,906199996.0
2006-03-17 05:30:00,116.773,116.773,116.748,116.748,1373500004.0
2006-03-17 05:35:00,116.747,116.753,116.736,116.748,1194899998.0
2006-03-17 05:40:00,116.746,116.773,116.737,116.765,921900010.0
2006-03-17 05:45:00,116.77,116.776,116.739,116.748,1088700004.0
2006-03-17 05:50:00,116.757,116.765,116.744,116.749,1163799997.0
2006-03-17 05:55:00,116.747,116.75,116.701,116.724,921300018.0
2006-03-17 06:00:00,116.72,116.728,116.682,116.707,1019500013.0
2006-03-17 06:05:00,116.71,116.718,116.691,116.71,861400006.0
2006-03-17 06:10:00,116.708,116.74,116.695,116.721,757700004.0
2006-03-17 06:15:00,116.717,116.733,116.715,116.724,1044000007.0
2006-03-17 06:20:00,116.716,116.723,116.675,116.693,1177500006.0
2006-03-17 06:25:00,116.695,116.703,116.669,116.675,1089600013.0
2006-03-17 06:30:00,116.67,116.675,116.657,116.665,901400008.0
2006-03-17 06:35:00,116.67,116.672,116.627,116.639,996199993.0
2006-03-17 06:40:00,116.645,116.658,116.638,116.652,948999992.0
2006-03-17 06:45:00,116.648,116.683,116.648,116.67,950600009.0
2006-03-17 06:50:00,116.672,116.701,116.663,116.69,1453700007.0
2006-03-17 06:55:00,116.703,116.703,116.666,116.676,952300002.0
2006-03-17 07:00:00,116.672,116.685,116.645,116.65,999699998.0
2006-03-17 07:05:00,116.647,116.655,116.63,116.638,1673700011.0
2006-03-17 07:10:00,116.637,116.665,116.628,116.662,882199992.0
2006-03-17 07:15:00,116.665,116.665,116.649,116.657,974199999.0
2006-03-17 07:20:00,116.655,116.674,116.65,116.665,1094099998.0
2006-03-17 07:25:00,116.663,116.684,116.663,116.68,1102800000.0
2006-03-17 07:30:00,116.677,116.691,116.668,116.69,1551300009.0
2006-03-17 07:35:00,116.683,116.734,116.67,116.707,1091400004.0
2006-03-17 07:40:00,116.702,116.702,116.668,116.69,1013600007.0
2006-03-17 07:45:00,116.685,116.705,116.674,116.703,1080800003.0
2006-03-17 07:50:00,116.701,116.711,116.687,116.71,1017999997.0
2006-03-17 07:55:00,116.718,116.734,116.698,116.704,1202300014.0
2006-03-17 08:00:00,116.704,116.723,116.669,116.679,631899993.0
2006-03-17 08:05:00,116.692,116.704,116.653,116.66,1081100007.0
2006-03-17 08:10:00,116.646,116.66,116.621,116.644,1061700004.0
2006-03-17 08:15:00,116.646,116.693,116.646,116.693,1084100011.0
2006-03-17 08:20:00,116.69,116.711,116.682,116.708,1237499993.0
2006-03-17 08:25:00,116.712,116.712,116.674,116.696,1197699996.0
2006-03-17 08:30:00,116.696,116.7,116.682,116.682,1054800003.0
2006-03-17 08:35:00,116.686,116.697,116.653,116.658,1184400000.0
2006-03-17 08:40:00,116.654,116.682,116.63,116.681,1152999999.0
2006-03-17 08:45:00,116.684,116.713,116.679,116.705,1425399999.0
2006-03-17 08:50:00,116.705,116.718,116.696,116.71,1235899998.0
2006-03-17 08:55:00,116.701,116.705,116.681,116.703,903400003.0
2006-03-17 09:00:00,116.715,116.742,116.707,116.737,1174899985.0
2006-03-17 09:05:00,116.742,116.753,116.729,116.731,888400005.0
2006-03-17 09:10:00,116.713,116.755,116.682,116.737,1048799993.0
2006-03-17 09:15:00,116.735,116.739,116.662,116.662,1058799997.0
2006-03-17 09:20:00,116.662,116.692,116.662,116.67,1143200004.0
2006-03-17 09:25:00,116.673,116.678,116.623,116.623,1002100006.0
2006-03-17 09:30:00,116.627,116.68,116.627,116.671,901499996.0
2006-03-17 09:35:00,116.67,116.671,116.644,116.671,1138700013.0
2006-03-17 09:40:00,116.686,116.7,116.646,116.653,1103500004.0
2006-03-17 09:45:00,116.655,116.679,116.644,116.648,1093700011.0
2006-03-17 09:50:00,116.64,116.651,116.621,116.644,941000000.0
2006-03-17 09:55:00,116.659,116.667,116.646,116.657,953100007.0
2006-03-17 10:00:00,116.659,116.663,116.642,116.658,1077800005.0
2006-03-17 10:05:00,116.672,116.69,116.613,116.613,982100004.0
2006-03-17 10:10:00,116.616,116.663,116.615,116.66,1289499999.0
2006-03-17 10:15:00,116.666,116.786,116.654,116.775,1164300008.0
2006-03-17 10:20:00,116.791,116.816,116.748,116.75,1034099994.0
2006-03-17 10:25:00,116.749,116.778,116.738,116.772,1081600001.0
2006-03-17 10:30:00,116.77,116.77,116.698,116.71,878800000.0
2006-03-17 10:35:00,116.718,116.731,116.705,116.714,848699988.0
2006-03-17 10:40:00,116.711,116.727,116.7,116.704,858799996.0
2006-03-17 10:45:00,116.71,116.72,116.691,116.695,792100000.0
2006-03-17 10:50:00,116.69,116.69,116.493,116.524,1292600002.0
2006-03-17 10:55:00,116.538,116.648,116.538,116.585,1435200010.0
2006-03-17 11:00:00,116.585,116.604,116.48,116.502,1286400010.0
2006-03-17 11:05:00,116.503,116.536,116.442,116.514,1426200001.0
2006-03-17 11:10:00,116.518,116.532,116.426,116.447,1232300004.0
2006-03-17 11:15:00,116.433,116.519,116.427,116.495,1192199990.0
2006-03-17 11:20:00,116.5,116.526,116.491,116.491,837500007.0
2006-03-17 11:25:00,116.489,116.503,116.472,116.472,1379200010.0
2006-03-17 11:30:00,116.473,116.478,116.356,116.399,942200002.0
2006-03-17 11:35:00,116.402,116.411,116.258,116.264,966500003.0
2006-03-17 11:40:00,116.264,116.302,116.236,116.236,861400002.0
2006-03-17 11:45:00,116.237,116.237,116.195,116.2,1347599999.0
2006-03-17 11:50:00,116.2,116.337,116.185,116.317,1556900000.0
2006-03-17 11:55:00,116.307,116.328,116.247,116.281,1186900004.0
2006-03-17 12:00:00,116.303,116.387,116.303,116.37,1154999998.0
2006-03-17 12:05:00,116.383,116.416,116.373,116.406,1253600002.0
2006-03-17 12:10:00,116.404,116.408,116.323,116.343,1308699999.0
2006-03-17 12:15:00,116.357,116.371,116.327,116.345,1314899999.0
2006-03-17 12:20:00,116.343,116.344,116.293,116.312,918899992.0
2006-03-17 12:25:00,116.313,116.347,116.313,116.332,923599998.0
2006-03-17 12:30:00,116.33,116.379,116.325,116.374,984999997.0
2006-03-17 12:35:00,116.375,116.376,116.353,116.368,951299996.0
2006-03-17 12:40:00,116.377,116.377,116.351,116.361,1097100012.0
2006-03-17 12:45:00,116.371,116.374,116.304,116.304,1496300004.0
2006-03-17 12:50:00,116.293,116.307,116.292,116.295,962399996.0
2006-03-17 12:55:00,116.3,116.327,116.292,116.323,1299399998.0
2006-03-17 13:00:00,116.322,116.364,116.31,116.344,878399992.0
2006-03-17 13:05:00,116.343,116.373,116.337,116.348,1035899990.0
2006-03-17 13:10:00,116.362,116.379,116.344,116.35,1133300007.0
2006-03-17 13:15:00,116.353,116.373,116.325,116.328,948800002.0
2006-03-17 13:20:00,116.332,116.341,116.293,116.3,1423300002.0
2006-03-17 13:25:00,116.305,116.317,116.296,116.304,1075600007.0
2006-03-17 13:30:00,116.302,116.302,116.258,116.258,1612299989.0
2006-03-17 13:35:00,116.253,116.258,116.245,116.258,1110999999.0
2006-03-17 13:40:00,116.26,116.267,116.205,116.215,1145300009.0
2006-03-17 13:45:00,116.205,116.213,116.162,116.195,768799995.0
2006-03-17 13:50:00,116.197,116.202,116.158,116.167,1336800007.0
2006-03-17 13:55:00,116.168,116.204,116.168,116.187,1237499997.0
2006-03-17 14:00:00,116.189,116.2,116.184,116.191,1063099988.0
2006-03-17 14:05:00,116.187,116.191,116.155,116.161,1132400009.0
2006-03-17 14:10:00,116.167,116.182,116.148,116.177,653900007.0
2006-03-17 14:15:00,116.186,116.237,116.179,116.235,1544300004.0
2006-03-17 14:20:00,116.232,116.24,116.155,116.155,1254799995.0
2006-03-17 14:25:00,116.161,116.215,116.156,116.215,1203499997.0
2006-03-17 14:30:00,116.213,116.246,116.211,116.221,940299999.0
2006-03-17 14:35:00,116.22,116.266,116.214,116.242,1015099999.0
2006-03-17 14:40:00,116.233,116.233,116.136,116.149,1378100002.0
2006-03-17 14:45:00,116.151,116.197,116.151,116.184,809100008.0
2006-03-17 14:50:00,116.174,116.174,116.12,116.125,1152900005.0
2006-03-17 14:55:00,116.125,116.125,116.071,116.085,913099995.0
2006-03-17 15:00:00,116.093,116.097,116.07,116.093,1202300000.0
2006-03-17 15:05:00,116.108,116.12,116.064,116.074,1115800007.0
2006-03-17 15:10:00,116.056,116.079,116.009,116.077,1452800013.0
2006-03-17 15:15:00,116.072,116.094,116.057,116.076,1076500005.0
2006-03-17 15:20:00,116.085,116.1,116.033,116.033,1445099987.0
2006-03-17 15:25:00,116.026,116.047,115.955,115.955,866199996.0
2006-03-17 15:30:00,115.958,115.978,115.918,115.92,1043100013.0
2006-03-17 15:35:00,115.9,115.93,115.887,115.92,1172899992.0
2006-03-17 15:40:00,115.934,115.97,115.868,115.877,1142700006.0
2006-03-17 15:45:00,115.879,115.879,115.72,115.726,1209800008.0
2006-03-17 15:50:00,115.72,115.844,115.72,115.844,1193000004.0
2006-03-17 15:55:00,115.865,115.906,115.846,115.858,1414999995.0
2006-03-17 16:00:00,115.872,115.966,115.872,115.939,964399998.0
2006-03-17 16:05:00,115.942,115.996,115.935,115.958,1097399996.0
2006-03-17 16:10:00,115.962,116.03,115.953,116.0,1083499990.0
2006-03-17 16:15:00,115.997,116.106,115.965,116.099,1262699986.0
2006-03-17 16:20:00,116.106,116.112,115.977,115.979,1220299987.0
2006-03-17 16:25:00,115.993,116.008,115.958,115.992,1329599983.0
2006-03-17 16:30:00,115.991,116.069,115.984,116.054,1112299994.0
2006-03-17 16:35:00,116.051,116.1,116.04,116.058,1194800003.0
2006-03-17 16:40:00,116.07,116.138,116.07,116.127,998900008.0
2006-03-17 16:45:00,116.119,116.139,116.049,116.082,1367499993.0
2006-03-17 16:50:00,116.088,116.261,116.088,116.237,1138200007.0
2006-03-17 16:55:00,116.233,116.293,116.201,116.233,1195699998.0
2006-03-17 17:00:00,116.239,116.293,116.228,116.263,1513099998.0
2006-03-17 17:05:00,116.272,116.291,116.167,116.172,1438400013.0
2006-03-17 17:10:00,116.179,116.258,116.143,116.145,1218599997.0
2006-03-17 17:15:00,116.133,116.143,116.107,116.124,1144000012.0
2006-03-17 17:20:00,116.133,116.145,116.089,116.089,1240699993.0
2006-03-17 17:25:00,116.081,116.139,116.024,116.026,1017399998.0
2006-03-17 17:30:00,116.024,116.042,115.969,115.995,631599995.0
2006-03-17 17:35:00,116.02,116.106,116.017,116.044,1489499992.0
2006-03-17 17:40:00,116.038,116.122,116.03,116.081,1084300004.0
2006-03-17 17:45:00,116.085,116.142,116.08,116.128,1024600002.0
2006-03-17 17:50:00,116.129,116.146,116.095,116.123,1275800011.0
2006-03-17 17:55:00,116.115,116.119,116.059,116.115,636699999.0
2006-03-17 18:00:00,116.11,116.12,115.84,115.84,7696900013.0
2006-03-17 18:05:00,115.85,115.86,115.71,115.71,9198500015.0
2006-03-17 18:10:00,115.72,116.022,115.69,115.81,9847800015.0
2006-03-17 18:15:00,115.8,116.025,115.77,115.85,10006000006.0
2006-03-17 18:20:00,115.86,115.95,115.85,115.89,10087999950.0
2006-03-17 18:25:00,115.88,115.94,115.87,115.93,9531299994.0
2006-03-17 18:30:00,115.92,115.978,115.89,115.91,9773500000.0
2006-03-17 18:35:00,115.9,115.953,115.88,115.919,7284000002.0
2006-03-17 18:40:00,115.918,115.98,115.874,115.912,6018300000.0
2006-03-17 18:45:00,115.92,115.939,115.847,115.857,5517500002.0
2006-03-17 18:50:00,115.862,115.881,115.846,115.848,8687300016.0
2006-03-17 18:55:00,115.84,115.875,115.837,115.873,6245300035.0
2006-03-17 19:00:00,115.877,115.884,115.845,115.845,4629300005.0
2006-03-17 19:05:00,115.839,115.91,115.706,115.715,6235999998.0
2006-03-17 19:10:00,115.712,115.796,115.687,115.793,3898900011.0
2006-03-17 19:15:00,115.797,115.841,115.768,115.841,5972200000.0
2006-03-17 19:20:00,115.85,115.946,115.85,115.89,4351200013.0
2006-03-17 19:25:00,115.884,115.939,115.84,115.935,6407799977.0
2006-03-17 19:30:00,115.936,115.953,115.892,115.91,5693900025.0
2006-03-17 19:35:00,115.907,115.94,115.868,115.929,3987199991.0
2006-03-17 19:40:00,115.933,115.933,115.877,115.877,4410200003.0
2006-03-17 19:45:00,115.871,115.871,115.811,115.854,4261799982.0
2006-03-17 19:50:00,115.859,115.916,115.859,115.912,4853399984.0
2006-03-17 19:55:00,115.907,115.926,115.895,115.92,4191899981.0
2006-03-17 20:00:00,115.919,115.927,115.908,115.923,3442899999.0
2006-03-17 20:05:00,115.917,115.923,115.853,115.855,5511900005.0
2006-03-17 20:10:00,115.857,115.871,115.77,115.84,5542599998.0
2006-03-17 20:15:00,115.839,115.847,115.823,115.836,4471800019.0
2006-03-17 20:20:00,115.833,115.853,115.831,115.832,4928399982.0
2006-03-17 20:25:00,115.842,115.866,115.834,115.857,7242899988.0
2006-03-17 20:30:00,115.81,115.856,115.8,115.817,3624500012.0
2006-03-17 20:35:00,115.823,115.852,115.822,115.84,3735300021.0
2006-03-17 20:40:00,115.88,115.9,115.809,115.815,7241899998.0
2006-03-17 20:45:00,115.817,115.831,115.807,115.831,7257600017.0
2006-03-17 20:50:00,115.837,115.866,115.833,115.849,3906700012.0
2006-03-17 20:55:00,115.852,115.866,115.797,115.8,6477200038.0
2006-03-17 21:00:00,115.81,115.84,115.749,115.749,4546600013.0
2006-03-17 21:05:00,115.748,115.786,115.748,115.772,4440500017.0
2006-03-17 21:10:00,115.776,115.795,115.758,115.78,3363200014.0
2006-03-17 21:15:00,115.78,115.788,115.76,115.787,7178699947.0
2006-03-17 21:20:00,115.79,115.831,115.774,115.813,6602500018.0
2006-03-17 21:25:00,115.817,115.827,115.799,115.805,4561600014.0
2006-03-17 21:30:00,115.808,115.814,115.797,115.81,2970200001.0
2006-03-17 21:35:00,115.817,115.881,115.811,115.881,2088400008.0
2006-03-17 21:40:00,115.887,115.903,115.849,115.849,4367200023.0
2006-03-17 21:45:00,115.843,115.846,115.799,115.831,4090199998.0
2006-03-17 21:50:00,115.84,115.877,115.84,115.859,2162500000.0
2006-03-17 21:55:00,115.855,115.866,115.799,115.802,1864200008.0
2006-03-17 22:00:00,115.803,115.845,115.802,115.833,4074100011.0
2006-03-17 22:05:00,115.832,115.842,115.82,115.828,1307399993.0
2006-03-17 22:10:00,115.835,115.835,115.807,115.811,1850700006.0
2006-03-17 22:15:00,115.815,115.829,115.807,115.807,2018900012.0
2006-03-17 22:20:00,115.808,115.81,115.777,115.781,1277800000.0
2006-03-17 22:25:00,115.792,115.802,115.761,115.778,2210200002.0
2006-03-17 22:30:00,115.788,115.801,115.767,115.785,2435999997.0
2006-03-17 22:35:00,115.789,115.793,115.775,115.78,1425300004.0
2006-03-17 22:40:00,115.783,115.797,115.763,115.766,1716700012.0
2006-03-17 22:45:00,115.771,115.8,115.761,115.8,1721699999.0
2006-03-17 22:50:00,115.795,115.815,115.79,115.813,1802100010.0
2006-03-17 22:55:00,115.82,115.82,115.791,115.792,1577100001.0
2006-03-17 23:00:00,115.79,115.842,115.79,115.827,1178700000.0
2006-03-17 23:05:00,115.825,115.835,115.813,115.816,730199998.0
2006-03-17 23:10:00,115.817,115.833,115.81,115.83,1450000006.0
2006-03-17 23:15:00,115.826,115.849,115.822,115.831,1164800005.0
2006-03-17 23:20:00,115.828,115.869,115.824,115.855,1212599999.0
2006-03-17 23:25:00,115.86,115.873,115.85,115.867,1252100002.0
2006-03-17 23:30:00,115.866,115.874,115.858,115.87,808800008.0
2006-03-17 23:35:00,115.87,115.897,115.856,115.89,1039300002.0
2006-03-17 23:40:00,115.89,115.928,115.885,115.892,954799999.0
2006-03-17 23:45:00,115.895,115.895,115.849,115.86,945799999.0
2006-03-17 23:50:00,115.858,115.898,115.855,115.888,1095900008.0
2006-03-17 23:55:00,115.885,115.895,115.873,115.885,793900006.0
2006-03-20 00:00:00,115.94,116.057,115.923,116.04,1233199992.0
2006-03-20 00:05:00,116.035,116.035,115.985,116.016,968699997.0
2006-03-20 00:10:00,116.025,116.063,116.011,116.061,1169899983.0
2006-03-20 00:15:00,116.067,116.092,116.062,116.078,1155099996.0
2006-03-20 00:20:00,116.07,116.083,116.032,116.073,1119199998.0
2006-03-20 00:25:00,116.07,116.114,116.07,116.106,746000000.0
2006-03-20 00:30:00,116.108,116.11,116.072,116.098,1115900007.0
2006-03-20 00:35:00,116.107,116.139,116.074,116.083,1002999994.0
2006-03-20 00:40:00,116.088,116.088,116.051,116.058,1410900000.0
2006-03-20 00:45:00,116.065,116.072,116.055,116.058,1070799998.0
2006-03-20 00:50:00,116.055,116.055,115.998,116.01,1129199997.0
2006-03-20 00:55:00,116.01,116.015,115.986,116.012,1027799995.0
2006-03-20 01:00:00,116.009,116.022,115.988,116.003,1291099988.0
2006-03-20 01:05:00,116.007,116.01,115.957,115.973,1083400002.0
2006-03-20 01:10:00,115.976,116.002,115.962,116.0,861499987.0
2006-03-20 01:15:00,116.008,116.04,116.0,116.035,1051600003.0
2006-03-20 01:20:00,116.031,116.06,116.018,116.048,1510600004.0
2006-03-20 01:25:00,116.04,116.048,116.016,116.025,988500004.0
2006-03-20 01:30:00,116.013,116.064,116.011,116.06,1275799995.0
2006-03-20 01:35:00,116.068,116.075,116.012,116.012,964700003.0
2006-03-20 01:40:00,116.015,116.047,116.008,116.042,828900004.0
2006-03-20 01:45:00,116.045,116.061,116.038,116.047,1223299999.0
2006-03-20 01:50:00,116.041,116.135,116.041,116.135,1093599998.0
2006-03-20 01:55:00,116.137,116.183,116.119,116.175,1062300012.0
2006-03-20 02:00:00,116.163,116.163,116.072,116.105,1269599995.0
2006-03-20 02:05:00,116.108,116.154,116.105,116.127,1337799991.0
2006-03-20 02:10:00,116.12,116.131,116.09,116.098,1384400005.0
2006-03-20 02:15:00,116.104,116.177,116.104,116.153,1046200002.0
2006-03-20 02:20:00,116.147,116.159,116.066,116.068,1053600003.0
2006-03-20 02:25:00,116.063,116.137,116.055,116.13,857799997.0
2006-03-20 02:30:00,116.14,116.161,116.088,116.088,1445800010.0
2006-03-20 02:35:00,116.078,116.113,116.076,116.108,1045600002.0
2006-03-20 02:40:00,116.11,116.11,116.054,116.083,1074399982.0
2006-03-20 02:45:00,116.08,116.113,116.08,116.096,1446500001.0
2006-03-20 02:50:00,116.088,116.156,116.086,116.153,1074499998.0
2006-03-20 02:55:00,116.156,116.211,116.139,116.192,1207499982.0
2006-03-20 03:00:00,116.184,116.184,116.135,116.138,1131499990.0
2006-03-20 03:05:00,116.138,116.17,116.127,116.17,1272200004.0
2006-03-20 03:10:00,116.178,116.179,116.143,116.168,1326800008.0
2006-03-20 03:15:00,116.185,116.199,116.169,116.199,975199999.0
2006-03-20 03:20:00,116.198,116.223,116.195,116.205,1087499986.0
2006-03-20 03:25:00,116.209,116.244,116.2,116.222,1065599999.0
2006-03-20 03:30:00,116.213,116.284,116.213,116.273,1220100001.0
2006-03-20 03:35:00,116.258,116.339,116.239,116.339,898599998.0
2006-03-20 03:40:00,116.343,116.343,116.286,116.299,1143900005.0
2006-03-20 03:45:00,116.297,116.299,116.253,116.259,911999997.0
2006-03-20 03:50:00,116.267,116.268,116.248,116.258,1046399998.0
2006-03-20 03:55:00,116.249,116.286,116.234,116.264,975799995.0
2006-03-20 04:00:00,116.273,116.361,116.26,116.347,1117600000.0
2006-03-20 04:05:00,116.349,116.387,116.349,116.358,1512299998.0
2006-03-20 04:10:00,116.357,116.377,116.312,116.315,756700003.0
2006-03-20 04:15:00,116.317,116.322,116.291,116.307,868000003.0
2006-03-20 04:20:00,116.307,116.326,116.298,116.313,1026300001.0
2006-03-20 04:25:00,116.307,116.31,116.276,116.296,1402200010.0
2006-03-20 04:30:00,116.299,116.334,116.277,116.287,1273099992.0
2006-03-20 04:35:00,116.287,116.336,116.272,116.327,829700001.0
2006-03-20 04:40:00,116.335,116.347,116.328,116.34,951599999.0
2006-03-20 04:45:00,116.347,116.354,116.337,116.35,1366300006.0
2006-03-20 04:50:00,116.349,116.361,116.342,116.347,781600012.0
2006-03-20 04:55:00,116.34,116.357,116.323,116.357,878300001.0
2006-03-20 05:00:00,116.368,116.393,116.361,116.368,947500006.0
2006-03-20 05:05:00,116.373,116.38,116.356,116.365,1070900011.0
2006-03-20 05:10:00,116.363,116.371,116.345,116.363,1102000004.0
2006-03-20 05:15:00,116.358,116.365,116.349,116.355,1083400009.0
2006-03-20 05:20:00,116.357,116.357,116.325,116.333,977600005.0
2006-03-20 05:25:00,116.328,116.335,116.31,116.33,899399989.0
2006-03-20 05:30:00,116.332,116.332,116.301,116.301,1492699998.0
2006-03-20 05:35:00,116.305,116.309,116.282,116.305,1084999994.0
2006-03-20 05:40:00,116.302,116.343,116.287,116.334,1220499997.0
2006-03-20 05:45:00,116.341,116.362,116.331,116.331,841100003.0
2006-03-20 05:50:00,116.335,116.344,116.32,116.327,1515900000.0
2006-03-20 05:55:00,116.328,116.334,116.303,116.306,1389099997.0
2006-03-20 06:00:00,116.3,116.308,116.286,116.29,1049200006.0
2006-03-20 06:05:00,116.292,116.309,116.283,116.297,986899997.0
2006-03-20 06:10:00,116.295,116.305,116.289,116.3,1062300006.0
2006-03-20 06:15:00,116.302,116.313,116.288,116.288,951800006.0
2006-03-20 06:20:00,116.28,116.302,116.267,116.302,1072499994.0
2006-03-20 06:25:00,116.302,116.302,116.279,116.281,1298999996.0
2006-03-20 06:30:00,116.282,116.286,116.258,116.269,1239799999.0
2006-03-20 06:35:00,116.278,116.295,116.268,116.27,903000007.0
2006-03-20 06:40:00,116.27,116.27,116.223,116.226,1123699994.0
2006-03-20 06:45:00,116.215,116.233,116.214,116.222,967800006.0
2006-03-20 06:50:00,116.223,116.223,116.201,116.223,978200000.0
2006-03-20 06:55:00,116.22,116.234,116.217,116.228,947299999.0
2006-03-20 07:00:00,116.221,116.231,116.205,116.229,1632699989.0
2006-03-20 07:05:00,116.228,116.234,116.205,116.229,1322000007.0
2006-03-20 07:10:00,116.227,116.245,116.22,116.242,1076999990.0
2006-03-20 07:15:00,116.247,116.282,116.242,116.26,901399995.0
2006-03-20 07:20:00,116.251,116.251,116.191,116.208,1311699995.0
2006-03-20 07:25:00,116.209,116.218,116.192,116.218,1239900007.0
2006-03-20 07:30:00,116.212,116.22,116.176,116.185,1073799996.0
2006-03-20 07:35:00,116.18,116.204,116.18,116.196,816400007.0
2006-03-20 07:40:00,116.196,116.201,116.164,116.19,819700004.0
2006-03-20 07:45:00,116.188,116.193,116.177,116.183,842499993.0
2006-03-20 07:50:00,116.18,116.185,116.172,116.182,832500007.0
2006-03-20 07:55:00,116.183,116.226,116.179,116.209,1157799991.0
2006-03-20 08:00:00,116.21,116.222,116.165,116.17,760899998.0
2006-03-20 08:05:00,116.178,116.199,116.165,116.197,1094699994.0
2006-03-20 08:10:00,116.189,116.21,116.18,116.202,1027699999.0
2006-03-20 08:15:00,116.205,116.233,116.205,116.233,982199996.0
2006-03-20 08:20:00,116.229,116.232,116.218,116.221,863699989.0
2006-03-20 08:25:00,116.226,116.256,116.218,116.256,1144899997.0
2006-03-20 08:30:00,116.257,116.269,116.236,116.248,1094500003.0
2006-03-20 08:35:00,116.257,116.26,116.242,116.248,968799991.0
2006-03-20 08:40:00,116.253,116.281,116.242,116.275,836999998.0
2006-03-20 08:45:00,116.278,116.338,116.278,116.317,1181600001.0
2006-03-20 08:50:00,116.317,116.326,116.291,116.307,1160199988.0
2006-03-20 08:55:00,116.295,116.304,116.275,116.285,991199996.0
2006-03-20 09:00:00,116.287,116.319,116.287,116.301,1055300003.0
2006-03-20 09:05:00,116.303,116.303,116.271,116.292,1298799988.0
2006-03-20 09:10:00,116.286,116.3,116.245,116.26,1344399999.0
2006-03-20 09:15:00,116.263,116.263,116.23,116.237,932799995.0
2006-03-20 09:20:00,116.23,116.23,116.114,116.137,854200003.0
2006-03-20 09:25:00,116.143,116.148,116.104,116.12,666199992.0
2006-03-20 09:30:00,116.13,116.166,116.13,116.152,934200000.0
2006-03-20 09:35:00,116.162,116.179,116.144,116.153,1406700004.0
2006-03-20 09:40:00,116.155,116.183,116.12,116.175,1386099990.0
2006-03-20 09:45:00,116.175,116.25,116.169,116.25,1140899996.0
2006-03-20 09:50:00,116.245,116.245,116.134,116.134,795399997.0
2006-03-20 09:55:00,116.136,116.141,116.075,116.075,969499988.0
2006-03-20 10:00:00,116.074,116.22,116.067,116.22,1399300001.0
2006-03-20 10:05:00,116.232,116.278,116.21,116.228,1039800002.0
2006-03-20 10:10:00,116.231,116.247,116.213,116.225,1046699999.0
2006-03-20 10:15:00,116.227,116.233,116.188,116.206,1468100004.0
2006-03-20 10:20:00,116.215,116.222,116.189,116.191,944799998.0
2006-03-20 10:25:00,116.191,116.2,116.125,116.151,1131499988.0
2006-03-20 10:30:00,116.14,116.19,116.128,116.188,1072100002.0
2006-03-20 10:35:00,116.185,116.19,116.161,116.187,723500005.0
2006-03-20 10:40:00,116.181,116.193,116.173,116.173,1451000015.0
2006-03-20 10:45:00,116.184,116.189,116.12,116.141,624900010.0
2006-03-20 10:50:00,116.14,116.14,116.041,116.053,775899998.0
2006-03-20 10:55:00,116.052,116.089,116.052,116.089,1083700011.0
2006-03-20 11:00:00,116.107,116.145,116.093,116.098,904900006.0
2006-03-20 11:05:00,116.094,116.098,116.06,116.067,1300199994.0
2006-03-20 11:10:00,116.075,116.083,116.055,116.073,1185899998.0
2006-03-20 11:15:00,116.068,116.073,116.023,116.023,1115900014.0
2006-03-20 11:20:00,116.022,116.059,116.016,116.023,948799998.0
2006-03-20 11:25:00,116.015,116.033,116.005,116.017,1019799998.0
2006-03-20 11:30:00,116.013,116.017,115.891,115.899,886299998.0
2006-03-20 11:35:00,115.894,115.937,115.894,115.92,1256400019.0
2006-03-20 11:40:00,115.91,115.931,115.832,115.84,1012400015.0
2006-03-20 11:45:00,115.852,115.967,115.845,115.945,1157600002.0
2006-03-20 11:50:00,115.94,115.97,115.94,115.964,1223299987.0
2006-03-20 11:55:00,115.962,115.998,115.948,115.99,1262699996.0
2006-03-20 12:00:00,115.99,116.046,115.986,116.041,917899998.0
2006-03-20 12:05:00,116.038,116.046,116.011,116.036,1201700011.0
2006-03-20 12:10:00,116.044,116.065,115.996,115.996,1168500002.0
2006-03-20 12:15:00,116.0,116.0,115.958,115.973,1136599997.0
2006-03-20 12:20:00,115.97,116.013,115.964,115.988,996700000.0
2006-03-20 12:25:00,115.985,116.008,115.949,116.008,1138199994.0
2006-03-20 12:30:00,116.011,116.03,116.007,116.024,754300010.0
2006-03-20 12:35:00,116.025,116.042,116.02,116.04,972700001.0
2006-03-20 12:40:00,116.043,116.045,116.004,116.03,875500002.0
2006-03-20 12:45:00,116.047,116.054,116.03,116.03,1714500012.0
2006-03-20 12:50:00,116.025,116.047,116.025,116.04,776199995.0
2006-03-20 12:55:00,116.048,116.148,116.045,116.1,1101200004.0
2006-03-20 13:00:00,116.084,116.084,116.052,116.052,1161199997.0
2006-03-20 13:05:00,116.053,116.131,116.053,116.122,842899996.0
2006-03-20 13:10:00,116.115,116.119,116.072,116.103,1030299998.0
2006-03-20 13:15:00,116.1,116.115,116.097,116.108,972099998.0
2006-03-20 13:20:00,116.111,116.122,116.093,116.093,1236899997.0
2006-03-20 13:25:00,116.09,116.114,116.071,116.105,880699995.0
2006-03-20 13:30:00,116.104,116.104,116.08,116.103,1153999992.0
2006-03-20 13:35:00,116.101,116.115,116.093,116.11,1051700005.0
2006-03-20 13:40:00,116.117,116.161,116.105,116.15,1239199999.0
2006-03-20 13:45:00,116.148,116.22,116.142,116.19,1282599982.0
2006-03-20 13:50:00,116.193,116.22,116.185,116.208,1171599997.0
2006-03-20 13:55:00,116.204,116.213,116.162,116.172,1310400003.0
2006-03-20 14:00:00,116.179,116.185,116.102,116.115,1300100000.0
2006-03-20 14:05:00,116.121,116.14,116.106,116.106,1013500011.0
2006-03-20 14:10:00,116.118,116.129,116.102,116.117,986199984.0
2006-03-20 14:15:00,116.125,116.126,116.048,116.051,1094900003.0
2006-03-20 14:20:00,116.052,116.058,116.034,116.035,1076900011.0
2006-03-20 14:25:00,116.038,116.075,116.038,116.059,1060400003.0
2006-03-20 14:30:00,116.058,116.085,116.058,116.075,858999994.0
2006-03-20 14:35:00,116.071,116.11,116.067,116.098,1162200000.0
2006-03-20 14:40:00,116.099,116.112,116.09,116.094,1248599996.0
2006-03-20 14:45:00,116.094,116.094,116.061,116.067,793800002.0
2006-03-20 14:50:00,116.065,116.072,116.036,116.039,1109400007.0
2006-03-20 14:55:00,116.028,116.028,115.983,115.995,1289299996.0
2006-03-20 15:00:00,115.992,116.018,115.981,116.002,1235800007.0
2006-03-20 15:05:00,116.005,116.005,115.914,115.926,845700006.0
2006-03-20 15:10:00,115.927,115.933,115.822,115.852,840699999.0
2006-03-20 15:15:00,115.854,115.872,115.852,115.852,924599996.0
2006-03-20 15:20:00,115.852,115.861,115.823,115.823,1424100014.0
2006-03-20 15:25:00,115.825,115.838,115.804,115.815,1105199992.0
2006-03-20 15:30:00,115.813,115.883,115.804,115.846,1175700011.0
2006-03-20 15:35:00,115.848,115.861,115.82,115.83,1093899992.0
2006-03-20 15:40:00,115.831,115.877,115.819,115.82,1188500010.0
2006-03-20 15:45:00,115.829,115.856,115.829,115.838,911600010.0
2006-03-20 15:50:00,115.835,115.839,115.602,115.605,1141499985.0
2006-03-20 15:55:00,115.597,115.619,115.577,115.587,1049300002.0
2006-03-20 16:00:00,115.609,115.64,115.537,115.549,961899998.0
2006-03-20 16:05:00,115.553,115.59,115.539,115.559,848800000.0
2006-03-20 16:10:00,115.555,115.59,115.507,115.59,1227800000.0
2006-03-20 16:15:00,115.596,115.657,115.582,115.622,1207099994.0
2006-03-20 16:20:00,115.621,115.65,115.6,115.65,1069100006.0
2006-03-20 16:25:00,115.667,115.742,115.667,115.742,872000007.0
2006-03-20 16:30:00,115.758,115.94,115.74,115.94,1033700003.0
2006-03-20 16:35:00,115.947,115.947,115.821,115.846,1222800000.0
2006-03-20 16:40:00,115.854,115.902,115.814,115.87,1403500002.0
2006-03-20 16:45:00,115.871,116.075,115.847,116.039,1152000002.0
2006-03-20 16:50:00,116.023,116.123,116.007,116.123,1175399998.0
2006-03-20 16:55:00,116.139,116.156,116.065,116.081,1018399999.0
2006-03-20 17:00:00,116.078,116.233,116.04,116.208,1379199994.0
2006-03-20 17:05:00,116.206,116.287,116.173,116.186,1262999985.0
2006-03-20 17:10:00,116.198,116.199,116.142,116.146,1359900014.0
2006-03-20 17:15:00,116.141,116.206,116.14,116.185,1100300000.0
2006-03-20 17:20:00,116.196,116.21,116.155,116.161,1000400003.0
2006-03-20 17:25:00,116.151,116.161,116.12,116.12,1272800008.0
2006-03-20 17:30:00,116.111,116.142,116.072,116.135,1328699995.0
2006-03-20 17:35:00,116.132,116.192,116.114,116.189,1120000007.0
2006-03-20 17:40:00,116.197,116.268,116.197,116.267,1217599997.0
2006-03-20 17:45:00,116.261,116.327,116.247,116.301,908200009.0
2006-03-20 17:50:00,116.303,116.358,116.259,116.259,1485500008.0
2006-03-20 17:55:00,116.239,116.285,116.215,116.281,1165599999.0
2006-03-20 18:00:00,116.273,116.285,116.22,116.22,7521100035.0
2006-03-20 18:05:00,116.23,116.32,116.23,116.29,5504400024.0
2006-03-20 18:10:00,116.3,116.347,116.26,116.28,7111600016.0
2006-03-20 18:15:00,116.27,116.341,116.27,116.31,9105000043.0
2006-03-20 18:20:00,116.3,116.32,116.29,116.31,8482800064.0
2006-03-20 18:25:00,116.3,116.31,116.27,116.29,7822000022.0
2006-03-20 18:30:00,116.33,116.35,116.27,116.34,8438100027.0
2006-03-20 18:35:00,116.35,116.36,116.194,116.194,6692200006.0
2006-03-20 18:40:00,116.189,116.245,116.168,116.23,5070400028.0
2006-03-20 18:45:00,116.227,116.232,116.159,116.165,6491500046.0
2006-03-20 18:50:00,116.34,116.34,116.143,116.191,8490000006.0
2006-03-20 18:55:00,116.197,116.243,116.192,116.235,6064299995.0
2006-03-20 19:00:00,116.235,116.249,116.216,116.224,4635599996.0
2006-03-20 19:05:00,116.221,116.318,116.208,116.288,5948700001.0
2006-03-20 19:10:00,116.294,116.3,116.263,116.272,3822000017.0
2006-03-20 19:15:00,116.276,116.328,116.27,116.31,6230000004.0
2006-03-20 19:20:00,116.313,116.322,116.2,116.298,5267099993.0
2006-03-20 19:25:00,116.295,116.305,116.12,116.285,6837600051.0
2006-03-20 19:30:00,116.282,116.355,116.277,116.355,6224300021.0
2006-03-20 19:35:00,116.362,116.368,116.35,116.359,3802400007.0
2006-03-20 19:40:00,116.36,116.365,116.34,116.347,4685899991.0
2006-03-20 19:45:00,116.342,116.363,116.333,116.36,4300300005.0
2006-03-20 19:50:00,116.358,116.358,116.335,116.345,5321000024.0
2006-03-20 19:55:00,116.336,116.359,116.33,116.335,4168100025.0
2006-03-20 20:00:00,116.338,116.379,116.338,116.35,3416399995.0
2006-03-20 20:05:00,116.35,116.406,116.347,116.403,5132399982.0
2006-03-20 20:10:00,116.41,116.424,116.401,116.416,4820100026.0
2006-03-20 20:15:00,116.416,116.42,116.271,116.271,4306299987.0
2006-03-20 20:20:00,116.263,116.329,116.202,116.227,5015699999.0
2006-03-20 20:25:00,116.235,116.25,116.047,116.25,4692099989.0
2006-03-20 20:30:00,116.24,116.31,116.118,116.118,3172599987.0
2006-03-20 20:35:00,116.111,116.193,116.073,116.172,3812200010.0
2006-03-20 20:40:00,116.182,116.183,116.156,116.181,5184900006.0
2006-03-20 20:45:00,116.189,116.238,116.189,116.227,6670000015.0
2006-03-20 20:50:00,116.232,116.261,116.232,116.241,4079600004.0
2006-03-20 20:55:00,116.241,116.243,116.207,116.22,5153500013.0
2006-03-20 21:00:00,116.23,116.23,116.167,116.18,4908800026.0
2006-03-20 21:05:00,116.18,116.208,116.175,116.208,3665300000.0
2006-03-20 21:10:00,116.207,116.207,116.171,116.193,3975299994.0
2006-03-20 21:15:00,116.194,116.204,116.177,116.185,6741199956.0
2006-03-20 21:20:00,116.185,116.223,116.172,116.218,6843099996.0
2006-03-20 21:25:00,116.22,116.245,116.213,116.234,4547699991.0
2006-03-20 21:30:00,116.239,116.315,116.233,116.292,3336400010.0
2006-03-20 21:35:00,116.293,116.293,116.262,116.275,1835800006.0
2006-03-20 21:40:00,116.273,116.283,116.263,116.267,4504099997.0
2006-03-20 21:45:00,116.262,116.263,116.21,116.232,3660400017.0
2006-03-20 21:50:00,116.223,116.235,116.217,116.235,1840100004.0
2006-03-20 21:55:00,116.233,116.24,116.218,116.221,1637999998.0
2006-03-20 22:00:00,116.22,116.225,116.204,116.21,3516799990.0
2006-03-20 22:05:00,116.213,116.214,116.191,116.205,1369400003.0
2006-03-20 22:10:00,116.21,116.213,116.142,116.143,1772800011.0
2006-03-20 22:15:00,116.151,116.168,116.147,116.165,1826499986.0
2006-03-20 22:20:00,116.167,116.175,116.148,116.15,929900003.0
2006-03-20 22:25:00,116.159,116.173,116.141,116.148,2337199997.0
2006-03-20 22:30:00,116.155,116.16,116.142,116.148,2215299996.0
2006-03-20 22:35:00,116.156,116.163,116.135,116.14,1782999994.0
2006-03-20 22:40:00,116.141,116.154,116.124,116.128,1744499996.0
2006-03-20 22:45:00,116.13,116.13,116.091,116.111,1582199997.0
2006-03-20 22:50:00,116.105,116.146,116.091,116.139,1974999999.0
2006-03-20 22:55:00,116.134,116.201,116.127,116.167,1974199987.0
2006-03-20 23:00:00,116.162,116.197,116.162,116.167,931799995.0
2006-03-20 23:05:00,116.172,116.18,116.163,116.17,1052199987.0
2006-03-20 23:10:00,116.171,116.213,116.171,116.205,1009700006.0
2006-03-20 23:15:00,116.203,116.246,116.19,116.237,1174000001.0
2006-03-20 23:20:00,116.242,116.262,116.242,116.25,973400003.0
2006-03-20 23:25:00,116.255,116.255,116.225,116.225,1211599985.0
2006-03-20 23:30:00,116.227,116.227,116.2,116.214,795500007.0
2006-03-20 23:35:00,116.215,116.223,116.196,116.219,805800005.0
2006-03-20 23:40:00,116.214,116.243,116.214,116.227,968999989.0
2006-03-20 23:45:00,116.239,116.297,116.239,116.285,1369899994.0
2006-03-20 23:50:00,116.282,116.366,116.282,116.35,1058499997.0
2006-03-20 23:55:00,116.352,116.364,116.334,116.35,844499994.0
2006-03-21 00:00:00,116.373,116.472,116.355,116.447,965800001.0
2006-03-21 00:05:00,116.453,116.453,116.409,116.445,1069999992.0
2006-03-21 00:10:00,116.439,116.47,116.419,116.428,1291000001.0
2006-03-21 00:15:00,116.433,116.471,116.416,116.416,1569699985.0
2006-03-21 00:20:00,116.426,116.472,116.396,116.417,1423800006.0
2006-03-21 00:25:00,116.41,116.433,116.369,116.414,1141400001.0
2006-03-21 00:30:00,116.418,116.433,116.404,116.433,1245699995.0
2006-03-21 00:35:00,116.431,116.438,116.362,116.367,1473899999.0
2006-03-21 00:40:00,116.365,116.399,116.352,116.386,1464799997.0
2006-03-21 00:45:00,116.395,116.412,116.388,116.412,1140800013.0
2006-03-21 00:50:00,116.419,116.436,116.409,116.425,1125500001.0
2006-03-21 00:55:00,116.428,116.44,116.365,116.37,708100003.0
2006-03-21 01:00:00,116.357,116.359,116.257,116.268,981899999.0
2006-03-21 01:05:00,116.287,116.342,116.287,116.317,685700000.0
2006-03-21 01:10:00,116.321,116.326,116.288,116.291,1021899999.0
2006-03-21 01:15:00,116.294,116.34,116.294,116.332,1130700007.0
2006-03-21 01:20:00,116.328,116.339,116.317,116.33,1154799991.0
2006-03-21 01:25:00,116.333,116.356,116.32,116.348,1005099999.0
2006-03-21 01:30:00,116.345,116.381,116.345,116.36,1167900003.0
2006-03-21 01:35:00,116.366,116.384,116.362,116.37,1032499994.0
2006-03-21 01:40:00,116.38,116.382,116.319,116.325,1037599986.0
2006-03-21 01:45:00,116.328,116.394,116.322,116.394,1155500002.0
2006-03-21 01:50:00,116.388,116.407,116.321,116.327,1247699998.0
2006-03-21 01:55:00,116.329,116.375,116.318,116.373,1048200003.0
2006-03-21 02:00:00,116.382,116.444,116.338,116.412,1256300012.0
2006-03-21 02:05:00,116.415,116.448,116.407,116.412,1254600008.0
2006-03-21 02:10:00,116.408,116.419,116.363,116.363,1502200011.0
2006-03-21 02:15:00,116.363,116.369,116.348,116.36,947099999.0
2006-03-21 02:20:00,116.357,116.367,116.35,116.355,1055200015.0
2006-03-21 02:25:00,116.348,116.402,116.337,116.393,1028900002.0
2006-03-21 02:30:00,116.398,116.425,116.382,116.421,1115000008.0
2006-03-21 02:35:00,116.424,116.471,116.417,116.451,929800007.0
2006-03-21 02:40:00,116.45,116.451,116.383,116.416,1108400004.0
2006-03-21 02:45:00,116.422,116.461,116.422,116.442,1369400000.0
2006-03-21 02:50:00,116.44,116.453,116.411,116.411,1013100004.0
2006-03-21 02:55:00,116.413,116.427,116.364,116.364,898299999.0
2006-03-21 03:00:00,116.363,116.376,116.322,116.335,1003799992.0
2006-03-21 03:05:00,116.338,116.349,116.28,116.299,1208999995.0
2006-03-21 03:10:00,116.312,116.329,116.302,116.303,1171200011.0
2006-03-21 03:15:00,116.315,116.359,116.307,116.357,1079699995.0
2006-03-21 03:20:00,116.35,116.35,116.326,116.335,951700007.0
2006-03-21 03:25:00,116.335,116.335,116.28,116.28,1217500001.0
2006-03-21 03:30:00,116.277,116.348,116.277,116.322,1523300008.0
2006-03-21 03:35:00,116.315,116.328,116.307,116.315,874500001.0
2006-03-21 03:40:00,116.318,116.318,116.284,116.288,1199600005.0
2006-03-21 03:45:00,116.287,116.294,116.24,116.26,945699999.0
2006-03-21 03:50:00,116.267,116.279,116.257,116.27,1252100003.0
2006-03-21 03:55:00,116.265,116.28,116.265,116.265,1005600004.0
2006-03-21 04:00:00,116.265,116.312,116.265,116.312,861900006.0
2006-03-21 04:05:00,116.317,116.373,116.313,116.368,1317200022.0
2006-03-21 04:10:00,116.368,116.374,116.348,116.374,852900005.0
2006-03-21 04:15:00,116.378,116.392,116.347,116.357,935699985.0
2006-03-21 04:20:00,116.358,116.379,116.341,116.374,1029699999.0
2006-03-21 04:25:00,116.368,116.456,116.36,116.456,1222600003.0
2006-03-21 04:30:00,116.452,116.462,116.42,116.429,1309600006.0
2006-03-21 04:35:00,116.425,116.434,116.415,116.423,659399999.0
2006-03-21 04:40:00,116.429,116.442,116.426,116.43,728000003.0
2006-03-21 04:45:00,116.436,116.66,116.425,116.629,1716700010.0
2006-03-21 04:50:00,116.629,116.634,116.591,116.617,975099989.0
2006-03-21 04:55:00,116.629,116.658,116.628,116.658,1209499994.0
2006-03-21 05:00:00,116.659,116.687,116.633,116.658,1095099997.0
2006-03-21 05:05:00,116.648,116.648,116.528,116.545,1336299991.0
2006-03-21 05:10:00,116.548,116.556,116.521,116.53,955199997.0
2006-03-21 05:15:00,116.52,116.541,116.5,116.533,1111400001.0
2006-03-21 05:20:00,116.541,116.564,116.533,116.551,1275499989.0
2006-03-21 05:25:00,116.55,116.564,116.539,116.554,993099994.0
2006-03-21 05:30:00,116.557,116.562,116.541,116.557,1341400004.0
2006-03-21 05:35:00,116.567,116.574,116.537,116.553,1000099983.0
2006-03-21 05:40:00,116.554,116.571,116.535,116.555,1138799985.0
2006-03-21 05:45:00,116.555,116.565,116.545,116.55,701100003.0
2006-03-21 05:50:00,116.557,116.565,116.552,116.565,994799995.0
2006-03-21 05:55:00,116.564,116.578,116.552,116.575,1128499995.0
2006-03-21 06:00:00,116.565,116.583,116.554,116.56,737100001.0
2006-03-21 06:05:00,116.565,116.565,116.537,116.537,936699997.0
2006-03-21 06:10:00,116.53,116.53,116.497,116.51,1002300002.0
2006-03-21 06:15:00,116.511,116.562,116.511,116.555,713099998.0
2006-03-21 06:20:00,116.55,116.563,116.54,116.547,1123700002.0
2006-03-21 06:25:00,116.545,116.58,116.535,116.571,1301999990.0
2006-03-21 06:30:00,116.573,116.625,116.573,116.62,1134400002.0
2006-03-21 06:35:00,116.63,116.636,116.583,116.601,1001399993.0
2006-03-21 06:40:00,116.602,116.637,116.594,116.605,834800002.0
2006-03-21 06:45:00,116.593,116.616,116.593,116.605,753499990.0
2006-03-21 06:50:00,116.607,116.638,116.604,116.635,937100009.0
2006-03-21 06:55:00,116.628,116.631,116.593,116.606,793300001.0
2006-03-21 07:00:00,116.597,116.61,116.579,116.598,1228699998.0
2006-03-21 07:05:00,116.599,116.603,116.575,116.582,1056700004.0
2006-03-21 07:10:00,116.577,116.585,116.537,116.562,813300005.0
2006-03-21 07:15:00,116.565,116.573,116.555,116.573,661600003.0
2006-03-21 07:20:00,116.577,116.581,116.552,116.553,1044399997.0
2006-03-21 07:25:00,116.544,116.562,116.539,116.555,1290200008.0
2006-03-21 07:30:00,116.55,116.557,116.513,116.52,1656899979.0
2006-03-21 07:35:00,116.507,116.554,116.5,116.553,783599999.0
2006-03-21 07:40:00,116.552,116.553,116.525,116.532,870899994.0
2006-03-21 07:45:00,116.53,116.552,116.528,116.552,1023700006.0
2006-03-21 07:50:00,116.549,116.559,116.543,116.559,744799993.0
2006-03-21 07:55:00,116.563,116.581,116.55,116.578,1388400004.0
2006-03-21 08:00:00,116.562,116.562,116.509,116.518,1081500002.0
2006-03-21 08:05:00,116.531,116.535,116.517,116.527,1403600007.0
2006-03-21 08:10:00,116.522,116.569,116.521,116.566,1001700009.0
2006-03-21 08:15:00,116.578,116.579,116.557,116.572,968699994.0
2006-03-21 08:20:00,116.572,116.617,116.57,116.6,1061300003.0
2006-03-21 08:25:00,116.614,116.648,116.603,116.608,1449099996.0
2006-03-21 08:30:00,116.608,116.637,116.588,116.594,1347900002.0
2006-03-21 08:35:00,116.603,116.603,116.571,116.572,772199998.0
2006-03-21 08:40:00,116.573,116.573,116.532,116.568,1029099988.0
2006-03-21 08:45:00,116.565,116.572,116.52,116.52,1388699993.0
2006-03-21 08:50:00,116.522,116.536,116.464,116.473,1140999991.0
2006-03-21 08:55:00,116.47,116.525,116.47,116.519,941899998.0
2006-03-21 09:00:00,116.522,116.54,116.485,116.528,1089800004.0
2006-03-21 09:05:00,116.533,116.542,116.508,116.54,904399998.0
2006-03-21 09:10:00,116.527,116.539,116.508,116.523,1250800000.0
2006-03-21 09:15:00,116.523,116.524,116.492,116.506,1047400012.0
2006-03-21 09:20:00,116.512,116.515,116.467,116.5,1228900003.0
2006-03-21 09:25:00,116.504,116.523,116.494,116.494,903999998.0
2006-03-21 09:30:00,116.488,116.488,116.433,116.488,1020799989.0
2006-03-21 09:35:00,116.501,116.545,116.501,116.521,1220800007.0
2006-03-21 09:40:00,116.528,116.53,116.471,116.496,1139400016.0
2006-03-21 09:45:00,116.498,116.525,116.49,116.504,936799992.0
2006-03-21 09:50:00,116.504,116.512,116.489,116.507,944700000.0
2006-03-21 09:55:00,116.518,116.538,116.507,116.522,1049700002.0
2006-03-21 10:00:00,116.521,116.536,116.488,116.507,1159899998.0
2006-03-21 10:05:00,116.505,116.505,116.451,116.473,1134000007.0
2006-03-21 10:10:00,116.473,116.494,116.455,116.494,1057400002.0
2006-03-21 10:15:00,116.495,116.584,116.492,116.575,1223499995.0
2006-03-21 10:20:00,116.583,116.661,116.556,116.658,1150499995.0
2006-03-21 10:25:00,116.662,116.675,116.624,116.63,1137100002.0
2006-03-21 10:30:00,116.63,116.631,116.584,116.61,1143700004.0
2006-03-21 10:35:00,116.615,116.629,116.547,116.562,981900010.0
2006-03-21 10:40:00,116.57,116.653,116.57,116.642,1326399995.0
2006-03-21 10:45:00,116.656,116.692,116.65,116.657,1085600008.0
2006-03-21 10:50:00,116.652,116.654,116.616,116.635,1141099995.0
2006-03-21 10:55:00,116.632,116.639,116.592,116.592,1297800010.0
2006-03-21 11:00:00,116.594,116.658,116.585,116.651,1044800002.0
2006-03-21 11:05:00,116.65,116.673,116.637,116.664,1232899996.0
2006-03-21 11:10:00,116.666,116.743,116.645,116.743,1028099994.0
2006-03-21 11:15:00,116.745,116.758,116.707,116.72,813299994.0
2006-03-21 11:20:00,116.726,116.771,116.707,116.765,1368699999.0
2006-03-21 11:25:00,116.764,116.764,116.729,116.753,1303900006.0
2006-03-21 11:30:00,116.762,116.81,116.743,116.79,1075599995.0
2006-03-21 11:35:00,116.781,116.781,116.717,116.737,1167399992.0
2006-03-21 11:40:00,116.727,116.755,116.71,116.735,996499990.0
2006-03-21 11:45:00,116.745,116.756,116.735,116.748,1065999996.0
2006-03-21 11:50:00,116.745,116.754,116.737,116.747,1519599992.0
2006-03-21 11:55:00,116.738,116.738,116.701,116.702,1266100002.0
2006-03-21 12:00:00,116.712,116.738,116.706,116.727,1180499992.0
2006-03-21 12:05:00,116.732,116.738,116.675,116.723,1692800007.0
2006-03-21 12:10:00,116.727,116.765,116.704,116.74,1351099988.0
2006-03-21 12:15:00,116.75,116.76,116.742,116.755,1633100011.0
2006-03-21 12:20:00,116.75,116.759,116.739,116.749,1148100000.0
2006-03-21 12:25:00,116.737,116.76,116.727,116.76,1177400007.0
2006-03-21 12:30:00,116.761,116.762,116.737,116.746,953700017.0
2006-03-21 12:35:00,116.75,116.775,116.744,116.76,1243200011.0
2006-03-21 12:40:00,116.762,116.762,116.733,116.733,895799991.0
2006-03-21 12:45:00,116.745,116.767,116.737,116.747,1466900013.0
2006-03-21 12:50:00,116.74,116.756,116.73,116.74,708999999.0
2006-03-21 12:55:00,116.753,116.758,116.741,116.75,1090199995.0
2006-03-21 13:00:00,116.778,116.901,116.778,116.89,1166399993.0
2006-03-21 13:05:00,116.87,116.882,116.782,116.799,862700012.0
2006-03-21 13:10:00,116.803,116.803,116.696,116.698,984899998.0
2006-03-21 13:15:00,116.7,116.768,116.7,116.766,773299999.0
2006-03-21 13:20:00,116.767,116.768,116.715,116.715,1414500006.0
2006-03-21 13:25:00,116.718,116.72,116.684,116.697,731000003.0
2006-03-21 13:30:00,116.696,116.701,116.652,116.67,1233300008.0
2006-03-21 13:35:00,116.67,116.672,116.647,116.662,1050800002.0
2006-03-21 13:40:00,116.666,116.68,116.645,116.675,1071600002.0
2006-03-21 13:45:00,116.675,116.712,116.674,116.7,1678200015.0
2006-03-21 13:50:00,116.704,116.714,116.692,116.699,1292600016.0
2006-03-21 13:55:00,116.692,116.692,116.657,116.66,1089999994.0
2006-03-21 14:00:00,116.664,116.675,116.653,116.667,1080699991.0
2006-03-21 14:05:00,116.668,116.693,116.659,116.66,983699993.0
2006-03-21 14:10:00,116.668,116.668,116.639,116.653,879600004.0
2006-03-21 14:15:00,116.655,116.655,116.592,116.613,1356800004.0
2006-03-21 14:20:00,116.615,116.661,116.604,116.639,1201799991.0
2006-03-21 14:25:00,116.645,116.689,116.645,116.68,1132500008.0
2006-03-21 14:30:00,116.669,116.669,116.636,116.648,939199995.0
2006-03-21 14:35:00,116.642,116.642,116.62,116.623,954700003.0
2006-03-21 14:40:00,116.621,116.635,116.618,116.624,1033299995.0
2006-03-21 14:45:00,116.615,116.622,116.606,116.619,936699999.0
2006-03-21 14:50:00,116.614,116.63,116.608,116.63,725999999.0
2006-03-21 14:55:00,116.634,116.639,116.587,116.587,1106299994.0
2006-03-21 15:00:00,116.571,116.575,116.541,116.56,1009800004.0
2006-03-21 15:05:00,116.57,116.576,116.562,116.575,963200003.0
2006-03-21 15:10:00,116.575,116.581,116.557,116.568,1547800003.0
2006-03-21 15:15:00,116.559,116.62,116.553,116.553,1020400010.0
2006-03-21 15:20:00,116.549,116.551,116.419,116.437,1661999996.0
2006-03-21 15:25:00,116.425,116.436,116.33,116.359,1142999996.0
2006-03-21 15:30:00,116.35,116.4,116.235,116.301,1177799999.0
2006-03-21 15:35:00,116.316,116.389,116.312,116.38,1140399998.0
2006-03-21 15:40:00,116.378,116.524,116.357,116.524,1399200000.0
2006-03-21 15:45:00,116.532,116.577,116.521,116.533,1170500003.0
2006-03-21 15:50:00,116.533,116.574,116.499,116.507,1334599986.0
2006-03-21 15:55:00,116.509,116.514,116.426,116.49,1003400003.0
2006-03-21 16:00:00,116.484,116.557,116.474,116.502,1182399999.0
2006-03-21 16:05:00,116.505,116.6,116.505,116.565,756499995.0
2006-03-21 16:10:00,116.57,116.57,116.515,116.525,1198700006.0
2006-03-21 16:15:00,116.516,116.538,116.504,116.512,1189400008.0
2006-03-21 16:20:00,116.52,116.538,116.495,116.517,1135699993.0
2006-03-21 16:25:00,116.53,116.588,116.53,116.588,913699990.0
2006-03-21 16:30:00,116.596,116.687,116.57,116.68,1066099993.0
2006-03-21 16:35:00,116.685,116.729,116.645,116.714,1552700008.0
2006-03-21 16:40:00,116.711,116.827,116.692,116.813,841600001.0
2006-03-21 16:45:00,116.809,116.901,116.786,116.831,1002000002.0
2006-03-21 16:50:00,116.833,116.847,116.784,116.792,1375700004.0
2006-03-21 16:55:00,116.78,116.805,116.729,116.735,1165999991.0
2006-03-21 17:00:00,116.735,116.747,116.701,116.734,1261300001.0
2006-03-21 17:05:00,116.737,116.879,116.737,116.861,1208000007.0
2006-03-21 17:10:00,116.872,116.924,116.837,116.839,1066200001.0
2006-03-21 17:15:00,116.844,116.87,116.78,116.803,924200005.0
2006-03-21 17:20:00,116.817,116.825,116.799,116.805,1314599993.0
2006-03-21 17:25:00,116.81,116.86,116.81,116.833,1190700005.0
2006-03-21 17:30:00,116.821,116.836,116.804,116.836,705899998.0
2006-03-21 17:35:00,116.853,116.87,116.843,116.863,946599990.0
2006-03-21 17:40:00,116.853,116.86,116.83,116.86,1259500003.0
2006-03-21 17:45:00,116.857,116.898,116.84,116.873,1155299999.0
2006-03-21 17:50:00,116.879,116.974,116.87,116.968,1484300002.0
2006-03-21 17:55:00,116.978,117.113,116.969,117.038,1246200016.0
2006-03-21 18:00:00,117.016,117.22,116.993,117.22,7763499989.0
2006-03-21 18:05:00,117.21,117.21,117.16,117.18,9237999980.0
2006-03-21 18:10:00,117.19,117.2,117.0,117.12,9467199983.0
2006-03-21 18:15:00,117.13,117.18,116.959,117.18,7464099998.0
2006-03-21 18:20:00,117.19,117.19,117.13,117.17,9255500035.0
2006-03-21 18:25:00,117.18,117.21,117.01,117.17,9099300043.0
2006-03-21 18:30:00,117.014,117.2,117.014,117.18,9722600019.0
2006-03-21 18:35:00,117.19,117.19,117.019,117.035,7180200003.0
2006-03-21 18:40:00,117.038,117.1,117.036,117.087,6768499993.0
2006-03-21 18:45:00,117.093,117.153,117.087,117.1,6068400011.0
2006-03-21 18:50:00,117.102,117.17,117.072,117.158,8359800017.0
2006-03-21 18:55:00,117.153,117.229,117.113,117.22,5590400012.0
2006-03-21 19:00:00,117.215,117.221,117.148,117.215,4687999969.0
2006-03-21 19:05:00,117.215,117.215,117.15,117.173,6069100044.0
2006-03-21 19:10:00,117.175,117.214,117.12,117.12,3427600003.0
2006-03-21 19:15:00,117.122,117.182,117.122,117.168,6208799994.0
2006-03-21 19:20:00,117.174,117.2,117.131,117.161,6289500020.0
2006-03-21 19:25:00,117.163,117.21,117.163,117.176,6942700037.0
2006-03-21 19:30:00,117.169,117.194,117.151,117.18,6277200001.0
2006-03-21 19:35:00,117.182,117.192,117.146,117.154,4081200003.0
2006-03-21 19:40:00,117.152,117.152,117.134,117.142,3942000004.0
2006-03-21 19:45:00,117.143,117.176,117.143,117.165,4810999989.0
2006-03-21 19:50:00,117.164,117.195,117.142,117.173,4611300015.0
2006-03-21 19:55:00,117.163,117.191,117.158,117.176,4413899983.0
2006-03-21 20:00:00,117.172,117.172,117.112,117.133,3304099993.0
2006-03-21 20:05:00,117.129,117.161,117.123,117.149,5540199984.0
2006-03-21 20:10:00,117.158,117.195,117.14,117.187,5509200017.0
2006-03-21 20:15:00,117.188,117.193,117.156,117.175,4677599998.0
2006-03-21 20:20:00,117.172,117.214,117.172,117.199,5527099987.0
2006-03-21 20:25:00,117.204,117.204,117.15,117.19,7009300004.0
2006-03-21 20:30:00,117.18,117.19,117.148,117.163,5184500029.0
2006-03-21 20:35:00,117.163,117.183,117.15,117.166,3862200003.0
2006-03-21 20:40:00,117.166,117.175,117.149,117.165,5296300003.0
2006-03-21 20:45:00,117.161,117.19,117.145,117.163,6189900004.0
2006-03-21 20:50:00,117.165,117.179,117.156,117.179,4062400009.0
2006-03-21 20:55:00,117.178,117.178,117.12,117.12,8317400016.0
2006-03-21 21:00:00,117.145,117.171,117.144,117.165,5647700024.0
2006-03-21 21:05:00,117.165,117.176,117.15,117.168,4008099984.0
2006-03-21 21:10:00,117.165,117.165,117.135,117.145,3590500005.0
2006-03-21 21:15:00,117.147,117.167,117.136,117.153,7005700002.0
2006-03-21 21:20:00,117.153,117.158,117.127,117.14,7008199986.0
2006-03-21 21:25:00,117.143,117.181,117.115,117.174,4336500021.0
2006-03-21 21:30:00,117.177,117.193,117.157,117.169,2917499995.0
2006-03-21 21:35:00,117.174,117.198,117.167,117.19,1839600006.0
2006-03-21 21:40:00,117.188,117.199,117.178,117.185,4071499985.0
2006-03-21 21:45:00,117.186,117.195,117.171,117.182,3168199993.0
2006-03-21 21:50:00,117.173,117.174,117.147,117.165,2038100002.0
2006-03-21 21:55:00,117.163,117.172,117.121,117.123,1768099984.0
2006-03-21 22:00:00,117.118,117.133,117.09,117.13,3793599996.0
2006-03-21 22:05:00,117.123,117.131,117.1,117.125,1392699999.0
2006-03-21 22:10:00,117.13,117.17,117.115,117.157,1561199995.0
2006-03-21 22:15:00,117.16,117.199,117.157,117.194,1920100010.0
2006-03-21 22:20:00,117.197,117.214,117.166,117.166,1129399994.0
2006-03-21 22:25:00,117.168,117.193,117.167,117.183,2031199994.0
2006-03-21 22:30:00,117.191,117.211,117.186,117.195,2103400021.0
2006-03-21 22:35:00,117.202,117.222,117.2,117.206,1850200000.0
2006-03-21 22:40:00,117.202,117.213,117.188,117.207,1589400004.0
2006-03-21 22:45:00,117.212,117.247,117.197,117.245,1454199996.0
2006-03-21 22:50:00,117.24,117.265,117.231,117.255,1979299989.0
2006-03-21 22:55:00,117.262,117.292,117.248,117.292,1389899995.0
2006-03-21 23:00:00,117.305,117.328,117.299,117.31,1076299995.0
2006-03-21 23:05:00,117.307,117.321,117.291,117.321,948200010.0
2006-03-21 23:10:00,117.319,117.319,117.28,117.289,1153500017.0
2006-03-21 23:15:00,117.288,117.297,117.272,117.286,821999985.0
2006-03-21 23:20:00,117.282,117.288,117.265,117.27,743100003.0
2006-03-21 23:25:00,117.274,117.274,117.248,117.256,1236899997.0
2006-03-21 23:30:00,117.259,117.292,117.247,117.292,1059200004.0
2006-03-21 23:35:00,117.289,117.29,117.264,117.273,1333300008.0
2006-03-21 23:40:00,117.268,117.291,117.259,117.275,908699995.0
2006-03-21 23:45:00,117.281,117.282,117.226,117.235,1104100008.0
2006-03-21 23:50:00,117.232,117.261,117.232,117.248,1061600005.0
2006-03-21 23:55:00,117.25,117.276,117.243,117.252,998600002.0
2006-03-22 00:00:00,117.257,117.3,117.246,117.264,1145899995.0
2006-03-22 00:05:00,117.25,117.309,117.218,117.309,1697900014.0
2006-03-22 00:10:00,117.32,117.321,117.242,117.248,1017399998.0
2006-03-22 00:15:00,117.255,117.296,117.23,117.277,1599499980.0
2006-03-22 00:20:00,117.27,117.276,117.216,117.24,1238500016.0
2006-03-22 00:25:00,117.252,117.253,117.16,117.175,1076499986.0
2006-03-22 00:30:00,117.179,117.266,117.179,117.194,1099900004.0
2006-03-22 00:35:00,117.191,117.218,117.178,117.205,1235299998.0
2006-03-22 00:40:00,117.207,117.214,117.195,117.198,1330699999.0
2006-03-22 00:45:00,117.201,117.201,117.18,117.197,999799993.0
2006-03-22 00:50:00,117.198,117.207,117.183,117.206,942699998.0
2006-03-22 00:55:00,117.21,117.215,117.062,117.071,1238400012.0
2006-03-22 01:00:00,117.056,117.143,117.048,117.095,1248499987.0
2006-03-22 01:05:00,117.092,117.098,117.059,117.093,1177100005.0
2006-03-22 01:10:00,117.096,117.11,117.043,117.057,1108399994.0
2006-03-22 01:15:00,117.054,117.066,117.039,117.066,1323300009.0
2006-03-22 01:20:00,117.075,117.131,117.075,117.104,1364699985.0
2006-03-22 01:25:00,117.105,117.147,117.102,117.147,1035199995.0
2006-03-22 01:30:00,117.14,117.157,117.096,117.096,994299981.0
2006-03-22 01:35:00,117.097,117.101,117.073,117.073,1202500004.0
2006-03-22 01:40:00,117.076,117.105,117.075,117.105,719500001.0
2006-03-22 01:45:00,117.113,117.147,117.106,117.143,1210700007.0
2006-03-22 01:50:00,117.131,117.212,117.123,117.196,929899999.0
2006-03-22 01:55:00,117.196,117.234,117.182,117.216,899600001.0
2006-03-22 02:00:00,117.215,117.261,117.207,117.243,1153299993.0
2006-03-22 02:05:00,117.247,117.249,117.213,117.22,886800005.0
2006-03-22 02:10:00,117.217,117.243,117.205,117.219,1375100010.0
2006-03-22 02:15:00,117.223,117.235,117.209,117.23,1034299997.0
2006-03-22 02:20:00,117.23,117.295,117.23,117.289,1155699999.0
2006-03-22 02:25:00,117.283,117.326,117.275,117.28,1062800000.0
2006-03-22 02:30:00,117.283,117.314,117.262,117.305,1402600005.0
2006-03-22 02:35:00,117.31,117.34,117.294,117.309,1136299991.0
2006-03-22 02:40:00,117.312,117.324,117.293,117.323,982699997.0
2006-03-22 02:45:00,117.319,117.325,117.288,117.31,1332000003.0
2006-03-22 02:50:00,117.311,117.322,117.285,117.309,1276700011.0
2006-03-22 02:55:00,117.31,117.35,117.306,117.348,1276700001.0
2006-03-22 03:00:00,117.351,117.372,117.351,117.365,998200000.0
2006-03-22 03:05:00,117.368,117.38,117.327,117.334,1293799986.0
2006-03-22 03:10:00,117.338,117.36,117.319,117.34,845699994.0
2006-03-22 03:15:00,117.347,117.353,117.322,117.337,1373700012.0
2006-03-22 03:20:00,117.33,117.33,117.255,117.272,1094400001.0
2006-03-22 03:25:00,117.275,117.292,117.26,117.28,1093399992.0
2006-03-22 03:30:00,117.263,117.298,117.248,117.29,1178500004.0
2006-03-22 03:35:00,117.285,117.295,117.257,117.257,946900002.0
2006-03-22 03:40:00,117.251,117.27,117.225,117.265,968500004.0
2006-03-22 03:45:00,117.265,117.275,117.255,117.268,1045699990.0
2006-03-22 03:50:00,117.278,117.302,117.277,117.299,1088099999.0
2006-03-22 03:55:00,117.295,117.301,117.265,117.265,1004200008.0
2006-03-22 04:00:00,117.267,117.285,117.266,117.283,840800002.0
2006-03-22 04:05:00,117.283,117.283,117.255,117.268,1417999986.0
2006-03-22 04:10:00,117.269,117.284,117.262,117.283,1135299994.0
2006-03-22 04:15:00,117.291,117.315,117.291,117.315,1202000004.0
2006-03-22 04:20:00,117.31,117.357,117.31,117.343,1052699999.0
2006-03-22 04:25:00,117.337,117.337,117.291,117.318,979699999.0
2006-03-22 04:30:00,117.319,117.329,117.309,117.324,1101799995.0
2006-03-22 04:35:00,117.323,117.332,117.305,117.32,788899991.0
2006-03-22 04:40:00,117.321,117.321,117.292,117.292,802200001.0
2006-03-22 04:45:00,117.295,117.305,117.282,117.292,1401299999.0
2006-03-22 04:50:00,117.285,117.291,117.263,117.273,669500001.0
2006-03-22 04:55:00,117.275,117.28,117.254,117.261,690700008.0
2006-03-22 05:00:00,117.265,117.27,117.248,117.258,934699999.0
2006-03-22 05:05:00,117.262,117.266,117.22,117.226,1175099999.0
2006-03-22 05:10:00,117.223,117.262,117.217,117.245,865600005.0
2006-03-22 05:15:00,117.237,117.246,117.225,117.225,1118999995.0
2006-03-22 05:20:00,117.235,117.282,117.235,117.249,1097000005.0
2006-03-22 05:25:00,117.24,117.251,117.232,117.246,763199993.0
2006-03-22 05:30:00,117.252,117.258,117.237,117.25,1530400016.0
2006-03-22 05:35:00,117.255,117.293,117.246,117.283,1139300004.0
2006-03-22 05:40:00,117.283,117.294,117.271,117.289,1095000002.0
2006-03-22 05:45:00,117.293,117.293,117.265,117.27,1211699998.0
2006-03-22 05:50:00,117.277,117.293,117.251,117.26,758099998.0
2006-03-22 05:55:00,117.259,117.273,117.245,117.246,1202500008.0
2006-03-22 06:00:00,117.235,117.238,117.218,117.222,964399994.0
2006-03-22 06:05:00,117.222,117.261,117.212,117.261,1150999985.0
2006-03-22 06:10:00,117.265,117.27,117.238,117.24,1356699992.0
2006-03-22 06:15:00,117.24,117.262,117.233,117.251,957600008.0
2006-03-22 06:20:00,117.247,117.253,117.23,117.237,986699991.0
2006-03-22 06:25:00,117.227,117.256,117.217,117.248,1448499980.0
2006-03-22 06:30:00,117.251,117.32,117.244,117.244,1152399989.0
2006-03-22 06:35:00,117.247,117.255,117.21,117.21,1229900010.0
2006-03-22 06:40:00,117.21,117.221,117.2,117.217,1048500012.0
2006-03-22 06:45:00,117.212,117.234,117.199,117.212,789500006.0
2006-03-22 06:50:00,117.215,117.225,117.197,117.197,823400007.0
2006-03-22 06:55:00,117.195,117.208,117.168,117.183,658699999.0
2006-03-22 07:00:00,117.178,117.195,117.163,117.19,1259800008.0
2006-03-22 07:05:00,117.19,117.216,117.186,117.199,1098499996.0
2006-03-22 07:10:00,117.187,117.187,117.155,117.17,1239200003.0
2006-03-22 07:15:00,117.173,117.185,117.157,117.164,837300004.0
2006-03-22 07:20:00,117.164,117.193,117.157,117.18,1075000002.0
2006-03-22 07:25:00,117.178,117.213,117.178,117.212,1101799991.0
2006-03-22 07:30:00,117.206,117.215,117.192,117.214,1168300003.0
2006-03-22 07:35:00,117.207,117.223,117.202,117.217,922699997.0
2006-03-22 07:40:00,117.217,117.227,117.209,117.222,1008399996.0
2006-03-22 07:45:00,117.218,117.226,117.205,117.213,1047400002.0
2006-03-22 07:50:00,117.21,117.23,117.201,117.23,906999986.0
2006-03-22 07:55:00,117.235,117.282,117.226,117.268,1137199991.0
2006-03-22 08:00:00,117.279,117.288,117.262,117.262,1196200001.0
2006-03-22 08:05:00,117.267,117.284,117.253,117.284,1042399993.0
2006-03-22 08:10:00,117.278,117.28,117.259,117.27,1049900004.0
2006-03-22 08:15:00,117.271,117.271,117.257,117.265,958599995.0
2006-03-22 08:20:00,117.258,117.258,117.209,117.21,945499999.0
2006-03-22 08:25:00,117.217,117.225,117.18,117.188,823000001.0
2006-03-22 08:30:00,117.181,117.205,117.175,117.19,1338099993.0
2006-03-22 08:35:00,117.188,117.192,117.146,117.146,650599998.0
2006-03-22 08:40:00,117.151,117.172,117.145,117.145,1116899999.0
2006-03-22 08:45:00,117.143,117.153,117.14,117.142,1296399999.0
2006-03-22 08:50:00,117.142,117.153,117.124,117.126,1408800008.0
2006-03-22 08:55:00,117.119,117.166,117.119,117.156,904900011.0
2006-03-22 09:00:00,117.163,117.164,117.14,117.156,1279600008.0
2006-03-22 09:05:00,117.151,117.161,117.12,117.13,1373799996.0
2006-03-22 09:10:00,117.124,117.15,117.114,117.12,1361100000.0
2006-03-22 09:15:00,117.12,117.143,117.113,117.125,998700002.0
2006-03-22 09:20:00,117.118,117.129,117.102,117.129,1629400005.0
2006-03-22 09:25:00,117.135,117.147,117.117,117.12,931000003.0
2006-03-22 09:30:00,117.124,117.158,117.117,117.147,1115300008.0
2006-03-22 09:35:00,117.138,117.143,117.108,117.143,961600008.0
2006-03-22 09:40:00,117.153,117.192,117.133,117.144,1233699988.0
2006-03-22 09:45:00,117.145,117.177,117.145,117.166,1280400001.0
2006-03-22 09:50:00,117.164,117.21,117.157,117.183,1044199998.0
2006-03-22 09:55:00,117.187,117.221,117.175,117.198,1272200006.0
2006-03-22 10:00:00,117.195,117.203,117.158,117.171,1033999990.0
2006-03-22 10:05:00,117.18,117.188,117.145,117.148,1213900001.0
2006-03-22 10:10:00,117.156,117.179,117.154,117.172,1092999999.0
2006-03-22 10:15:00,117.17,117.182,117.142,117.169,1513100009.0
2006-03-22 10:20:00,117.175,117.195,117.171,117.182,1236800000.0
2006-03-22 10:25:00,117.182,117.202,117.164,117.184,870099997.0
2006-03-22 10:30:00,117.192,117.202,117.189,117.191,946200007.0
2006-03-22 10:35:00,117.19,117.204,117.18,117.203,1071800000.0
2006-03-22 10:40:00,117.217,117.269,117.217,117.219,826500011.0
2006-03-22 10:45:00,117.222,117.229,117.19,117.195,847000003.0
2006-03-22 10:50:00,117.192,117.192,117.141,117.16,1131799997.0
2006-03-22 10:55:00,117.159,117.18,117.149,117.15,1495500001.0
2006-03-22 11:00:00,117.153,117.153,117.089,117.149,1062799999.0
2006-03-22 11:05:00,117.149,117.156,117.13,117.146,1389899991.0
2006-03-22 11:10:00,117.149,117.169,117.134,117.155,1305200010.0
2006-03-22 11:15:00,117.148,117.17,117.145,117.162,1020000007.0
2006-03-22 11:20:00,117.165,117.17,117.148,117.149,1019199993.0
2006-03-22 11:25:00,117.147,117.163,117.142,117.147,1085300005.0
2006-03-22 11:30:00,117.15,117.175,117.147,117.172,1261699996.0
2006-03-22 11:35:00,117.172,117.172,117.152,117.17,710699999.0
2006-03-22 11:40:00,117.157,117.159,117.132,117.14,870499996.0
2006-03-22 11:45:00,117.148,117.156,117.141,117.15,1100599992.0
2006-03-22 11:50:00,117.15,117.195,117.145,117.195,1455099998.0
2006-03-22 11:55:00,117.19,117.203,117.173,117.202,1367599995.0
2006-03-22 12:00:00,117.216,117.272,117.216,117.233,1011299993.0
2006-03-22 12:05:00,117.244,117.28,117.221,117.239,1277699999.0
2006-03-22 12:10:00,117.24,117.24,117.219,117.22,1218100004.0
2006-03-22 12:15:00,117.228,117.254,117.225,117.238,1547900000.0
2006-03-22 12:20:00,117.233,117.28,117.23,117.265,793600003.0
2006-03-22 12:25:00,117.258,117.268,117.229,117.23,786300004.0
2006-03-22 12:30:00,117.225,117.237,117.195,117.23,1116400001.0
2006-03-22 12:35:00,117.233,117.245,117.226,117.24,930000009.0
2006-03-22 12:40:00,117.243,117.243,117.162,117.162,1311099995.0
2006-03-22 12:45:00,117.175,117.178,117.141,117.141,1225800015.0
2006-03-22 12:50:00,117.142,117.217,117.142,117.16,1126800005.0
2006-03-22 12:55:00,117.156,117.156,117.119,117.119,1373999999.0
2006-03-22 13:00:00,117.11,117.119,117.015,117.024,1075099994.0
2006-03-22 13:05:00,117.026,117.129,117.016,117.129,957100007.0
2006-03-22 13:10:00,117.15,117.155,117.091,117.102,1012400011.0
2006-03-22 13:15:00,117.096,117.096,117.052,117.057,768099999.0
2006-03-22 13:20:00,117.053,117.113,117.036,117.108,1354700000.0
2006-03-22 13:25:00,117.113,117.141,117.108,117.117,1002699994.0
2006-03-22 13:30:00,117.115,117.121,117.076,117.095,1320100006.0
2006-03-22 13:35:00,117.092,117.125,117.072,117.12,1038999994.0
2006-03-22 13:40:00,117.128,117.157,117.12,117.134,1304299998.0
2006-03-22 13:45:00,117.133,117.148,117.123,117.123,1067000006.0
2006-03-22 13:50:00,117.122,117.122,117.075,117.11,1169700002.0
2006-03-22 13:55:00,117.115,117.12,117.095,117.113,1334099993.0
2006-03-22 14:00:00,117.12,117.124,117.091,117.093,1156499990.0
2006-03-22 14:05:00,117.084,117.086,117.046,117.046,1023399997.0
2006-03-22 14:10:00,117.057,117.095,117.048,117.074,1048599996.0
2006-03-22 14:15:00,117.078,117.12,117.071,117.12,1192000002.0
2006-03-22 14:20:00,117.116,117.124,117.102,117.113,983199992.0
2006-03-22 14:25:00,117.118,117.141,117.083,117.087,1211900005.0
2006-03-22 14:30:00,117.081,117.09,117.061,117.063,1108000016.0
2006-03-22 14:35:00,117.058,117.081,117.044,117.076,1281200005.0
2006-03-22 14:40:00,117.078,117.125,117.074,117.122,1230100000.0
2006-03-22 14:45:00,117.119,117.119,117.066,117.074,837200008.0
2006-03-22 14:50:00,117.066,117.09,117.039,117.05,914899997.0
2006-03-22 14:55:00,117.051,117.06,117.034,117.034,898599997.0
2006-03-22 15:00:00,117.027,117.042,117.014,117.021,1082600001.0
2006-03-22 15:05:00,117.03,117.063,117.03,117.057,1114000001.0
2006-03-22 15:10:00,117.055,117.087,117.055,117.087,1401100007.0
2006-03-22 15:15:00,117.076,117.076,117.028,117.033,1123300003.0
2006-03-22 15:20:00,117.033,117.041,116.91,116.912,1510100006.0
2006-03-22 15:25:00,116.902,116.94,116.882,116.902,1084800010.0
2006-03-22 15:30:00,116.896,116.896,116.795,116.803,1120200005.0
2006-03-22 15:35:00,116.785,116.785,116.718,116.763,1182299991.0
2006-03-22 15:40:00,116.766,116.772,116.715,116.715,1314500000.0
2006-03-22 15:45:00,116.705,116.712,116.657,116.682,1451000001.0
2006-03-22 15:50:00,116.686,116.691,116.642,116.65,948399992.0
2006-03-22 15:55:00,116.667,116.745,116.667,116.697,1057500008.0
2006-03-22 16:00:00,116.699,116.716,116.662,116.662,1290900007.0
2006-03-22 16:05:00,116.662,116.808,116.661,116.808,926600004.0
2006-03-22 16:10:00,116.83,116.85,116.801,116.809,1342300000.0
2006-03-22 16:15:00,116.797,116.797,116.736,116.742,1122799995.0
2006-03-22 16:20:00,116.745,116.837,116.745,116.81,1222300001.0
2006-03-22 16:25:00,116.817,116.827,116.794,116.815,960600003.0
2006-03-22 16:30:00,116.811,116.811,116.762,116.777,884000007.0
2006-03-22 16:35:00,116.788,116.868,116.788,116.857,1153700006.0
2006-03-22 16:40:00,116.862,116.869,116.828,116.84,1282999989.0
2006-03-22 16:45:00,116.838,116.84,116.801,116.812,1071999985.0
2006-03-22 16:50:00,116.815,116.829,116.802,116.804,1095199997.0
2006-03-22 16:55:00,116.786,116.814,116.764,116.814,1206399996.0
2006-03-22 17:00:00,116.817,116.824,116.795,116.795,1185300007.0
2006-03-22 17:05:00,116.798,116.812,116.78,116.803,961400002.0
2006-03-22 17:10:00,116.807,116.821,116.781,116.787,1221299995.0
2006-03-22 17:15:00,116.793,116.795,116.667,116.675,1555899999.0
2006-03-22 17:20:00,116.693,116.705,116.61,116.612,1312700002.0
2006-03-22 17:25:00,116.607,116.607,116.557,116.59,1121600004.0
2006-03-22 17:30:00,116.605,116.657,116.605,116.654,805600002.0
2006-03-22 17:35:00,116.655,116.67,116.593,116.664,1459600010.0
2006-03-22 17:40:00,116.667,116.749,116.665,116.747,1194400003.0
2006-03-22 17:45:00,116.736,116.774,116.735,116.76,830699985.0
2006-03-22 17:50:00,116.76,116.769,116.719,116.734,1196200007.0
2006-03-22 17:55:00,116.737,116.845,116.712,116.845,1296899997.0
2006-03-22 18:00:00,116.845,116.854,116.67,116.69,6468000022.0
2006-03-22 18:05:00,116.7,116.7,116.63,116.67,10659500020.0
2006-03-22 18:10:00,116.66,116.77,116.65,116.65,9903200013.0
2006-03-22 18:15:00,116.64,116.761,116.64,116.67,9479900019.0
2006-03-22 18:20:00,116.66,116.74,116.65,116.71,8004400008.0
2006-03-22 18:25:00,116.7,116.711,116.691,116.71,7509399983.0
2006-03-22 18:30:00,116.702,116.73,116.691,116.72,7796600050.0
2006-03-22 18:35:00,116.73,116.73,116.646,116.647,4830300048.0
2006-03-22 18:40:00,116.647,116.667,116.638,116.638,6976999979.0
2006-03-22 18:45:00,116.639,116.69,116.616,116.671,6590299987.0
2006-03-22 18:50:00,116.674,116.717,116.664,116.717,8852800011.0
2006-03-22 18:55:00,116.717,116.752,116.702,116.71,6188700004.0
2006-03-22 19:00:00,116.705,116.705,116.671,116.695,4377900003.0
2006-03-22 19:05:00,116.698,116.85,116.652,116.662,6178299997.0
2006-03-22 19:10:00,116.657,116.665,116.642,116.647,4334099987.0
2006-03-22 19:15:00,116.647,116.676,116.645,116.665,6841800007.0
2006-03-22 19:20:00,116.661,116.731,116.646,116.703,4197400003.0
2006-03-22 19:25:00,116.703,116.78,116.695,116.71,6301300047.0
2006-03-22 19:30:00,116.707,116.724,116.697,116.715,6733700000.0
2006-03-22 19:35:00,116.717,116.76,116.71,116.76,4050300022.0
2006-03-22 19:40:00,116.764,116.764,116.715,116.716,4855499976.0
2006-03-22 19:45:00,116.713,116.726,116.66,116.66,5119900000.0
2006-03-22 19:50:00,116.658,116.695,116.658,116.682,5328500001.0
2006-03-22 19:55:00,116.681,116.756,116.681,116.753,4741000012.0
2006-03-22 20:00:00,116.756,116.761,116.734,116.74,4131199993.0
2006-03-22 20:05:00,116.738,116.854,116.738,116.834,5174200046.0
2006-03-22 20:10:00,116.831,116.93,116.756,116.757,4864100021.0
2006-03-22 20:15:00,116.759,116.787,116.759,116.774,4381400001.0
2006-03-22 20:20:00,116.777,116.797,116.775,116.787,5430699990.0
2006-03-22 20:25:00,116.79,116.93,116.769,116.92,7018500007.0
2006-03-22 20:30:00,116.91,116.93,116.749,116.788,4890199975.0
2006-03-22 20:35:00,116.792,116.836,116.783,116.821,3932299981.0
2006-03-22 20:40:00,116.89,116.89,116.78,116.815,6783199987.0
2006-03-22 20:45:00,116.817,116.881,116.811,116.877,6925299967.0
2006-03-22 20:50:00,116.88,116.894,116.876,116.885,4190699996.0
2006-03-22 20:55:00,116.888,116.893,116.86,116.88,7947499999.0
2006-03-22 21:00:00,116.89,116.907,116.87,116.9,5204399992.0
2006-03-22 21:05:00,116.904,116.963,116.903,116.94,4187199989.0
2006-03-22 21:10:00,116.936,116.939,116.915,116.923,3701800033.0
2006-03-22 21:15:00,116.92,116.94,116.915,116.927,6121399982.0
2006-03-22 21:20:00,116.924,116.935,116.907,116.91,6484399988.0
2006-03-22 21:25:00,116.908,116.943,116.901,116.912,4632300019.0
2006-03-22 21:30:00,116.915,116.923,116.896,116.899,3053000002.0
2006-03-22 21:35:00,116.904,116.904,116.869,116.887,2196499995.0
2006-03-22 21:40:00,116.885,116.885,116.808,116.815,3871800004.0
2006-03-22 21:45:00,116.813,116.819,116.788,116.796,3688399995.0
2006-03-22 21:50:00,116.8,116.837,116.795,116.825,2025499995.0
2006-03-22 21:55:00,116.824,116.902,116.82,116.89,1796000021.0
2006-03-22 22:00:00,116.89,116.892,116.842,116.846,4112699982.0
2006-03-22 22:05:00,116.849,116.892,116.844,116.88,1327100010.0
2006-03-22 22:10:00,116.886,116.92,116.872,116.92,1508700004.0
2006-03-22 22:15:00,116.927,116.941,116.882,116.893,2012599994.0
2006-03-22 22:20:00,116.892,116.892,116.821,116.836,1017199998.0
2006-03-22 22:25:00,116.85,116.867,116.833,116.833,1979299999.0
2006-03-22 22:30:00,116.84,116.875,116.837,116.865,2598700002.0
2006-03-22 22:35:00,116.867,116.873,116.855,116.863,1720400011.0
2006-03-22 22:40:00,116.86,116.868,116.835,116.863,1740500004.0
2006-03-22 22:45:00,116.868,116.873,116.852,116.862,1519700016.0
2006-03-22 22:50:00,116.853,116.884,116.845,116.884,1553599995.0
2006-03-22 22:55:00,116.89,116.896,116.867,116.875,1597800003.0
2006-03-22 23:00:00,116.892,116.915,116.873,116.902,933600005.0
2006-03-22 23:05:00,116.909,116.929,116.903,116.925,1205499992.0
2006-03-22 23:10:00,116.928,116.937,116.912,116.925,1290999991.0
2006-03-22 23:15:00,116.923,116.938,116.923,116.93,1169999994.0
2006-03-22 23:20:00,116.93,116.947,116.93,116.937,915599998.0
2006-03-22 23:25:00,116.94,116.952,116.92,116.94,1261300006.0
2006-03-22 23:30:00,116.943,116.953,116.94,116.952,924599990.0
2006-03-22 23:35:00,116.948,116.95,116.93,116.94,1473700002.0
2006-03-22 23:40:00,116.94,116.954,116.932,116.949,876400004.0
2006-03-22 23:45:00,116.955,116.961,116.94,116.954,1106699993.0
2006-03-22 23:50:00,116.952,116.976,116.952,116.968,969400002.0
2006-03-22 23:55:00,116.97,117.01,116.965,116.985,1176699993.0
2006-03-23 00:00:00,117.0,117.007,116.955,116.972,1048900004.0
2006-03-23 00:05:00,116.963,117.05,116.956,117.035,1347200006.0
2006-03-23 00:10:00,117.02,117.035,116.994,117.009,1653499987.0
2006-03-23 00:15:00,117.01,117.036,116.995,117.014,1557400002.0
2006-03-23 00:20:00,117.027,117.052,117.003,117.034,1171300009.0
2006-03-23 00:25:00,117.034,117.04,117.012,117.036,942199995.0
2006-03-23 00:30:00,117.036,117.04,117.01,117.04,1033599998.0
2006-03-23 00:35:00,117.042,117.051,117.021,117.037,1191700002.0
2006-03-23 00:40:00,117.043,117.055,117.025,117.048,1258799995.0
2006-03-23 00:45:00,117.053,117.055,117.03,117.055,933099999.0
2006-03-23 00:50:00,117.057,117.067,117.042,117.054,1027300000.0
2006-03-23 00:55:00,117.053,117.064,117.04,117.045,997699990.0
2006-03-23 01:00:00,117.035,117.045,116.985,116.99,935300006.0
2006-03-23 01:05:00,116.986,117.014,116.978,117.011,1171800002.0
2006-03-23 01:10:00,117.018,117.023,116.984,116.992,1029100008.0
2006-03-23 01:15:00,116.999,116.999,116.968,116.983,1262799997.0
2006-03-23 01:20:00,116.981,116.981,116.942,116.958,1133900004.0
2006-03-23 01:25:00,116.954,116.96,116.922,116.933,937200012.0
2006-03-23 01:30:00,116.926,116.944,116.923,116.929,1337900007.0
2006-03-23 01:35:00,116.932,116.932,116.914,116.921,1070299989.0
2006-03-23 01:40:00,116.928,116.937,116.914,116.937,981400015.0
2006-03-23 01:45:00,116.937,116.949,116.928,116.939,1031799995.0
2006-03-23 01:50:00,116.932,116.942,116.873,116.874,1303700003.0
2006-03-23 01:55:00,116.866,116.892,116.851,116.877,1196999993.0
2006-03-23 02:00:00,116.878,116.896,116.866,116.892,1291800008.0
2006-03-23 02:05:00,116.9,116.923,116.885,116.892,1538400011.0
2006-03-23 02:10:00,116.892,116.896,116.865,116.865,1206899995.0
2006-03-23 02:15:00,116.857,116.879,116.815,116.862,805699997.0
2006-03-23 02:20:00,116.862,116.902,116.857,116.893,1140000001.0
2006-03-23 02:25:00,116.898,116.947,116.897,116.907,823299996.0
2006-03-23 02:30:00,116.918,116.933,116.902,116.926,1312800004.0
2006-03-23 02:35:00,116.918,116.925,116.873,116.873,1129900002.0
2006-03-23 02:40:00,116.874,116.874,116.832,116.845,1014099992.0
2006-03-23 02:45:00,116.84,116.872,116.84,116.857,1186199996.0
2006-03-23 02:50:00,116.851,116.862,116.813,116.816,1213000006.0
2006-03-23 02:55:00,116.816,116.844,116.802,116.802,1106799999.0
2006-03-23 03:00:00,116.805,116.823,116.793,116.803,1192500002.0
2006-03-23 03:05:00,116.807,116.808,116.735,116.762,1116000002.0
2006-03-23 03:10:00,116.764,116.802,116.738,116.767,1264400007.0
2006-03-23 03:15:00,116.778,116.779,116.732,116.749,1017600007.0
2006-03-23 03:20:00,116.748,116.763,116.732,116.757,1100500004.0
2006-03-23 03:25:00,116.752,116.786,116.735,116.778,1108099994.0
2006-03-23 03:30:00,116.775,116.812,116.775,116.809,893000001.0
2006-03-23 03:35:00,116.807,116.852,116.807,116.817,992299992.0
2006-03-23 03:40:00,116.815,116.838,116.806,116.82,1045200002.0
2006-03-23 03:45:00,116.814,116.828,116.784,116.82,1182200009.0
2006-03-23 03:50:00,116.827,116.839,116.812,116.829,1036099990.0
2006-03-23 03:55:00,116.821,116.827,116.787,116.816,1123099998.0
2006-03-23 04:00:00,116.817,116.817,116.77,116.783,1139899994.0
2006-03-23 04:05:00,116.785,116.826,116.773,116.811,1298300000.0
2006-03-23 04:10:00,116.812,116.854,116.812,116.854,987400004.0
2006-03-23 04:15:00,116.858,116.858,116.828,116.85,1155499995.0
2006-03-23 04:20:00,116.848,116.848,116.828,116.846,868100000.0
2006-03-23 04:25:00,116.845,116.869,116.837,116.86,1586100008.0
2006-03-23 04:30:00,116.856,116.861,116.841,116.851,1098100002.0
2006-03-23 04:35:00,116.848,116.86,116.841,116.847,916499996.0
2006-03-23 04:40:00,116.857,116.857,116.82,116.821,926300007.0
2006-03-23 04:45:00,116.827,116.845,116.817,116.84,1194900000.0
2006-03-23 04:50:00,116.843,116.868,116.843,116.865,1076500004.0
2006-03-23 04:55:00,116.863,116.866,116.843,116.862,1255300004.0
2006-03-23 05:00:00,116.862,116.872,116.849,116.869,899200000.0
2006-03-23 05:05:00,116.875,116.881,116.855,116.873,926800001.0
2006-03-23 05:10:00,116.873,116.882,116.863,116.869,839500004.0
2006-03-23 05:15:00,116.866,116.888,116.866,116.874,1211799993.0
2006-03-23 05:20:00,116.889,116.964,116.889,116.947,1227900002.0
2006-03-23 05:25:00,116.941,116.966,116.909,116.909,860300008.0
2006-03-23 05:30:00,116.92,116.931,116.894,116.899,1615500003.0
2006-03-23 05:35:00,116.901,116.907,116.873,116.907,1368900000.0
2006-03-23 05:40:00,116.908,116.917,116.886,116.897,1200499989.0
2006-03-23 05:45:00,116.905,116.937,116.895,116.911,1102900004.0
2006-03-23 05:50:00,116.914,116.914,116.86,116.867,1110099999.0
2006-03-23 05:55:00,116.866,116.885,116.852,116.855,1276000006.0
2006-03-23 06:00:00,116.843,116.862,116.84,116.846,702200005.0
2006-03-23 06:05:00,116.839,116.855,116.839,116.855,1119800002.0
2006-03-23 06:10:00,116.855,116.88,116.85,116.861,1309199992.0
2006-03-23 06:15:00,116.864,116.902,116.864,116.901,793399999.0
2006-03-23 06:20:00,116.9,116.928,116.893,116.925,1169400003.0
2006-03-23 06:25:00,116.923,116.925,116.906,116.91,1034300009.0
2006-03-23 06:30:00,116.911,116.922,116.901,116.908,956700005.0
2006-03-23 06:35:00,116.913,116.92,116.899,116.91,1122000002.0
2006-03-23 06:40:00,116.913,116.913,116.89,116.905,965699991.0
2006-03-23 06:45:00,116.906,116.923,116.889,116.894,1024199995.0
2006-03-23 06:50:00,116.9,116.915,116.889,116.911,1147600009.0
2006-03-23 06:55:00,116.906,116.913,116.891,116.907,816899997.0
2006-03-23 07:00:00,116.896,116.961,116.896,116.961,880200003.0
2006-03-23 07:05:00,116.964,117.047,116.964,117.04,1633899994.0
2006-03-23 07:10:00,117.065,117.122,117.06,117.116,1397600002.0
2006-03-23 07:15:00,117.14,117.173,117.118,117.118,1028799998.0
2006-03-23 07:20:00,117.124,117.165,117.111,117.157,877199997.0
2006-03-23 07:25:00,117.159,117.178,117.106,117.122,834899997.0
2006-03-23 07:30:00,117.115,117.126,117.098,117.118,1321600011.0
2006-03-23 07:35:00,117.109,117.131,117.092,117.131,940299994.0
2006-03-23 07:40:00,117.138,117.16,117.133,117.144,857599999.0
2006-03-23 07:45:00,117.138,117.14,117.11,117.118,957100000.0
2006-03-23 07:50:00,117.115,117.168,117.115,117.144,714500008.0
2006-03-23 07:55:00,117.148,117.16,117.112,117.125,1169100006.0
2006-03-23 08:00:00,117.127,117.157,117.114,117.129,1136199984.0
2006-03-23 08:05:00,117.131,117.133,117.104,117.117,895900010.0
2006-03-23 08:10:00,117.108,117.177,117.101,117.17,904700005.0
2006-03-23 08:15:00,117.168,117.195,117.151,117.157,1302800003.0
2006-03-23 08:20:00,117.143,117.236,117.132,117.195,1217400000.0
2006-03-23 08:25:00,117.2,117.242,117.189,117.191,1064999999.0
2006-03-23 08:30:00,117.183,117.208,117.177,117.182,1429000000.0
2006-03-23 08:35:00,117.192,117.227,117.189,117.2,1212500014.0
2006-03-23 08:40:00,117.202,117.202,117.143,117.148,931700006.0
2006-03-23 08:45:00,117.148,117.159,117.138,117.138,1330500007.0
2006-03-23 08:50:00,117.137,117.157,117.13,117.143,1208399991.0
2006-03-23 08:55:00,117.133,117.14,117.088,117.115,1181999996.0
2006-03-23 09:00:00,117.122,117.122,117.056,117.06,1040000009.0
2006-03-23 09:05:00,117.064,117.072,117.045,117.065,1125399998.0
2006-03-23 09:10:00,117.058,117.067,117.022,117.022,1287699986.0
2006-03-23 09:15:00,117.015,117.054,116.992,117.033,1163699997.0
2006-03-23 09:20:00,117.032,117.052,117.002,117.01,1298800005.0
2006-03-23 09:25:00,117.009,117.042,116.998,117.012,960399989.0
2006-03-23 09:30:00,117.014,117.033,116.988,116.988,1016299991.0
2006-03-23 09:35:00,116.98,116.989,116.94,116.948,1030900001.0
2006-03-23 09:40:00,116.957,116.974,116.949,116.949,1202899995.0
2006-03-23 09:45:00,116.948,116.992,116.938,116.949,1261399997.0
2006-03-23 09:50:00,116.948,116.95,116.897,116.9,781900001.0
2006-03-23 09:55:00,116.89,116.893,116.851,116.873,1007100005.0
2006-03-23 10:00:00,116.863,116.898,116.826,116.885,1037500000.0
2006-03-23 10:05:00,116.89,116.891,116.858,116.868,1466200005.0
2006-03-23 10:10:00,116.87,116.921,116.866,116.921,1211100011.0
2006-03-23 10:15:00,116.922,116.922,116.842,116.852,1240600003.0
2006-03-23 10:20:00,116.862,116.87,116.841,116.845,1211799998.0
2006-03-23 10:25:00,116.851,116.873,116.832,116.84,939299995.0
2006-03-23 10:30:00,116.844,116.844,116.803,116.826,1001699999.0
2006-03-23 10:35:00,116.832,116.878,116.828,116.875,780999998.0
2006-03-23 10:40:00,116.88,116.889,116.821,116.844,1021099997.0
2006-03-23 10:45:00,116.854,116.882,116.854,116.873,680799995.0
2006-03-23 10:50:00,116.87,116.876,116.859,116.87,1188100003.0
2006-03-23 10:55:00,116.87,116.894,116.867,116.877,1379500003.0
2006-03-23 11:00:00,116.88,116.891,116.866,116.878,1274899997.0
2006-03-23 11:05:00,116.875,116.882,116.861,116.869,1244600006.0
2006-03-23 11:10:00,116.871,116.871,116.824,116.853,1028299999.0
2006-03-23 11:15:00,116.85,116.9,116.842,116.898,789200002.0
2006-03-23 11:20:00,116.902,116.902,116.875,116.879,792100000.0
2006-03-23 11:25:00,116.878,116.895,116.874,116.886,1067399993.0
2006-03-23 11:30:00,116.891,116.93,116.891,116.93,1096699994.0
2006-03-23 11:35:00,116.942,116.974,116.942,116.962,972400009.0
2006-03-23 11:40:00,116.955,116.976,116.95,116.968,829399994.0
2006-03-23 11:45:00,116.971,116.99,116.95,116.968,957899999.0
2006-03-23 11:50:00,116.97,117.032,116.97,117.032,1263600011.0
2006-03-23 11:55:00,117.035,117.069,117.026,117.05,1481100005.0
2006-03-23 12:00:00,117.047,117.05,117.032,117.037,1079599995.0
2006-03-23 12:05:00,117.038,117.043,116.965,116.971,1105600006.0
2006-03-23 12:10:00,116.972,116.988,116.96,116.986,1156100001.0
2006-03-23 12:15:00,116.993,117.001,116.971,117.0,997799994.0
2006-03-23 12:20:00,116.994,117.005,116.97,116.97,1033900004.0
2006-03-23 12:25:00,116.957,116.967,116.898,116.938,1187099994.0
2006-03-23 12:30:00,116.932,116.936,116.916,116.925,1095999994.0
2006-03-23 12:35:00,116.926,117.001,116.925,116.999,942499991.0
2006-03-23 12:40:00,116.998,117.008,116.957,116.957,520300001.0
2006-03-23 12:45:00,116.966,117.018,116.962,117.017,1827999987.0
2006-03-23 12:50:00,117.012,117.049,117.012,117.037,1071000005.0
2006-03-23 12:55:00,117.047,117.071,117.041,117.047,1092199994.0
2006-03-23 13:00:00,117.042,117.051,117.033,117.04,748300002.0
2006-03-23 13:05:00,117.04,117.047,117.005,117.011,1054799993.0
2006-03-23 13:10:00,117.008,117.032,117.006,117.028,855699988.0
2006-03-23 13:15:00,117.03,117.106,117.026,117.106,1155500003.0
2006-03-23 13:20:00,117.116,117.121,117.056,117.067,1223199999.0
2006-03-23 13:25:00,117.064,117.064,117.028,117.045,1085699997.0
2006-03-23 13:30:00,117.048,117.071,117.024,117.054,1252399998.0
2006-03-23 13:35:00,117.051,117.051,117.01,117.027,1279900006.0
2006-03-23 13:40:00,117.033,117.116,117.025,117.08,1197300007.0
2006-03-23 13:45:00,117.067,117.108,117.063,117.099,1162100019.0
2006-03-23 13:50:00,117.103,117.115,117.088,117.115,1156199994.0
2006-03-23 13:55:00,117.118,117.142,117.11,117.11,1040899999.0
2006-03-23 14:00:00,117.116,117.121,117.096,117.111,996900000.0
2006-03-23 14:05:00,117.112,117.12,117.098,117.109,1073199999.0
2006-03-23 14:10:00,117.113,117.159,117.101,117.13,945999991.0
2006-03-23 14:15:00,117.132,117.132,117.077,117.088,1641600002.0
2006-03-23 14:20:00,117.077,117.088,117.045,117.045,1074200003.0
2006-03-23 14:25:00,117.048,117.049,117.028,117.045,945799999.0
2006-03-23 14:30:00,117.04,117.066,117.04,117.062,989900003.0
2006-03-23 14:35:00,117.06,117.084,117.06,117.078,1001700002.0
2006-03-23 14:40:00,117.078,117.112,117.078,117.104,1115399992.0
2006-03-23 14:45:00,117.102,117.102,117.08,117.095,844700007.0
2006-03-23 14:50:00,117.09,117.09,117.029,117.03,1181800012.0
2006-03-23 14:55:00,117.026,117.034,117.012,117.014,831399995.0
2006-03-23 15:00:00,117.012,117.025,117.01,117.02,994900004.0
2006-03-23 15:05:00,117.025,117.054,117.002,117.05,847299995.0
2006-03-23 15:10:00,117.046,117.05,117.021,117.043,1226200003.0
2006-03-23 15:15:00,117.035,117.035,117.015,117.023,845799999.0
2006-03-23 15:20:00,117.024,117.024,116.992,116.992,1491600002.0
2006-03-23 15:25:00,116.991,116.994,116.921,116.921,1073100001.0
2006-03-23 15:30:00,116.932,116.99,116.932,116.983,997199996.0
2006-03-23 15:35:00,116.985,117.022,116.982,117.001,1123800015.0
2006-03-23 15:40:00,117.004,117.07,116.996,117.034,1021099988.0
2006-03-23 15:45:00,117.038,117.04,116.994,117.01,1081599994.0
2006-03-23 15:50:00,117.008,117.023,116.944,116.944,872399995.0
2006-03-23 15:55:00,116.922,116.93,116.902,116.929,1095700008.0
2006-03-23 16:00:00,116.94,116.952,116.91,116.91,1043300001.0
2006-03-23 16:05:00,116.918,116.964,116.918,116.956,1115500003.0
2006-03-23 16:10:00,116.964,116.992,116.938,116.992,902899997.0
2006-03-23 16:15:00,116.992,116.995,116.957,116.957,883600002.0
2006-03-23 16:20:00,116.969,116.978,116.935,116.935,1159900005.0
2006-03-23 16:25:00,116.93,116.93,116.909,116.928,931100004.0
2006-03-23 16:30:00,116.926,116.949,116.92,116.932,1142299990.0
2006-03-23 16:35:00,116.937,116.951,116.911,116.921,1187899999.0
2006-03-23 16:40:00,116.915,116.93,116.903,116.913,1002099988.0
2006-03-23 16:45:00,116.914,116.919,116.842,116.85,1307500001.0
2006-03-23 16:50:00,116.85,116.916,116.85,116.911,1116099999.0
2006-03-23 16:55:00,116.908,116.914,116.881,116.896,1314800013.0
2006-03-23 17:00:00,116.911,117.128,116.911,117.085,1127400002.0
2006-03-23 17:05:00,117.084,117.171,117.075,117.165,1144399988.0
2006-03-23 17:10:00,117.168,117.24,117.119,117.229,1118099999.0
2006-03-23 17:15:00,117.227,117.287,117.225,117.286,1308799988.0
2006-03-23 17:20:00,117.306,117.334,117.294,117.298,912200003.0
2006-03-23 17:25:00,117.301,117.607,117.295,117.597,1371300004.0
2006-03-23 17:30:00,117.598,117.607,117.499,117.607,1008800001.0
2006-03-23 17:35:00,117.621,117.657,117.572,117.592,1242599995.0
2006-03-23 17:40:00,117.583,117.639,117.56,117.62,1476700014.0
2006-03-23 17:45:00,117.612,117.674,117.608,117.622,1062499999.0
2006-03-23 17:50:00,117.619,117.659,117.584,117.637,1138100003.0
2006-03-23 17:55:00,117.637,117.705,117.637,117.675,1242999997.0
2006-03-23 18:00:00,117.66,117.677,117.56,117.59,8312599955.0
2006-03-23 18:05:00,117.6,117.66,117.59,117.62,10137499940.0
2006-03-23 18:10:00,117.719,117.745,117.63,117.64,7206999979.0
2006-03-23 18:15:00,117.63,117.66,117.63,117.64,8632499985.0
2006-03-23 18:20:00,117.65,117.7,117.64,117.69,8632499985.0
2006-03-23 18:25:00,117.459,117.68,117.457,117.67,5128099989.0
2006-03-23 18:30:00,117.507,117.67,117.493,117.67,8808400000.0
2006-03-23 18:35:00,117.66,117.66,117.514,117.585,6662300004.0
2006-03-23 18:40:00,117.582,117.641,117.572,117.591,6802200015.0
2006-03-23 18:45:00,117.589,117.611,117.525,117.529,6235299991.0
2006-03-23 18:50:00,117.53,117.58,117.519,117.574,8656600026.0
2006-03-23 18:55:00,117.57,117.607,117.566,117.59,6817100023.0
2006-03-23 19:00:00,117.59,117.593,117.552,117.593,3964800009.0
2006-03-23 19:05:00,117.6,117.65,117.582,117.627,5864000006.0
2006-03-23 19:10:00,117.631,117.664,117.604,117.64,3490899998.0
2006-03-23 19:15:00,117.64,117.657,117.63,117.64,6145499997.0
2006-03-23 19:20:00,117.646,117.696,117.645,117.678,5560899976.0
2006-03-23 19:25:00,117.676,117.69,117.65,117.667,6806700012.0
2006-03-23 19:30:00,117.663,117.667,117.639,117.663,6569500007.0
2006-03-23 19:35:00,117.662,117.662,117.635,117.646,3830299999.0
2006-03-23 19:40:00,117.646,117.654,117.625,117.648,4272800010.0
2006-03-23 19:45:00,117.653,117.673,117.642,117.646,4677000004.0
2006-03-23 19:50:00,117.642,117.658,117.627,117.655,5056300018.0
2006-03-23 19:55:00,117.65,117.675,117.65,117.66,4739700030.0
2006-03-23 20:00:00,117.66,117.671,117.636,117.649,3321800008.0
2006-03-23 20:05:00,117.649,117.661,117.63,117.635,5788999980.0
2006-03-23 20:10:00,117.637,117.84,117.616,117.63,5817600018.0
2006-03-23 20:15:00,117.628,117.656,117.596,117.653,4510699985.0
2006-03-23 20:20:00,117.65,117.661,117.64,117.647,4612299993.0
2006-03-23 20:25:00,117.655,117.93,117.637,117.91,7068800013.0
2006-03-23 20:30:00,117.9,117.93,117.638,117.657,5274700003.0
2006-03-23 20:35:00,117.655,117.673,117.653,117.656,3483399988.0
2006-03-23 20:40:00,117.672,117.691,117.657,117.665,5476200007.0
2006-03-23 20:45:00,117.662,117.669,117.64,117.665,7180799990.0
2006-03-23 20:50:00,117.668,117.683,117.649,117.657,3848000000.0
2006-03-23 20:55:00,117.657,117.93,117.614,117.93,7747099999.0
2006-03-23 21:00:00,117.667,117.712,117.664,117.706,5321100023.0
2006-03-23 21:05:00,117.707,117.795,117.707,117.77,3884900003.0
2006-03-23 21:10:00,117.765,117.926,117.75,117.92,3303700009.0
2006-03-23 21:15:00,117.919,117.93,117.882,117.895,6990199998.0
2006-03-23 21:20:00,117.897,117.92,117.865,117.886,7421199985.0
2006-03-23 21:25:00,117.893,117.916,117.881,117.899,4490099990.0
2006-03-23 21:30:00,117.902,117.951,117.902,117.932,3228900011.0
2006-03-23 21:35:00,117.932,117.932,117.883,117.909,1732700011.0
2006-03-23 21:40:00,117.91,117.933,117.899,117.933,4382800009.0
2006-03-23 21:45:00,117.933,117.935,117.915,117.918,3722399989.0
2006-03-23 21:50:00,117.916,117.925,117.912,117.917,2216099993.0
2006-03-23 21:55:00,117.913,117.931,117.905,117.927,1395100003.0
2006-03-23 22:00:00,117.929,117.935,117.902,117.902,3938800021.0
2006-03-23 22:05:00,117.906,117.911,117.896,117.902,1385899986.0
2006-03-23 22:10:00,117.905,117.905,117.895,117.895,1583700000.0
2006-03-23 22:15:00,117.9,117.911,117.895,117.905,1986200029.0
2006-03-23 22:20:00,117.905,117.905,117.888,117.893,1157299998.0
2006-03-23 22:25:00,117.899,117.902,117.886,117.892,2262000011.0
2006-03-23 22:30:00,117.9,117.9,117.876,117.878,2550699993.0
2006-03-23 22:35:00,117.878,117.896,117.861,117.895,2055999999.0
2006-03-23 22:40:00,117.893,117.912,117.879,117.9,1860200012.0
2006-03-23 22:45:00,117.903,117.903,117.876,117.888,1819099976.0
2006-03-23 22:50:00,117.879,117.897,117.864,117.889,1818999995.0
2006-03-23 22:55:00,117.895,117.895,117.864,117.866,1619400004.0
2006-03-23 23:00:00,117.862,117.905,117.862,117.892,794000003.0
2006-03-23 23:05:00,117.897,117.903,117.892,117.895,944499997.0
2006-03-23 23:10:00,117.895,117.9,117.89,117.895,1150300009.0
2006-03-23 23:15:00,117.887,117.888,117.875,117.884,1092900000.0
2006-03-23 23:20:00,117.885,117.895,117.88,117.885,925000010.0
2006-03-23 23:25:00,117.89,117.89,117.882,117.885,1213500001.0
2006-03-23 23:30:00,117.892,117.915,117.892,117.915,743000000.0
2006-03-23 23:35:00,117.917,117.92,117.907,117.907,1148299997.0
2006-03-23 23:40:00,117.895,117.928,117.891,117.92,992100000.0
2006-03-23 23:45:00,117.921,117.921,117.905,117.91,1179700001.0
2006-03-23 23:50:00,117.907,117.916,117.889,117.889,873000002.0
2006-03-23 23:55:00,117.89,117.895,117.825,117.825,1266499990.0
2006-03-24 00:00:00,117.84,117.872,117.831,117.858,986399998.0
2006-03-24 00:05:00,117.853,117.886,117.846,117.863,1492400004.0
2006-03-24 00:10:00,117.87,117.872,117.799,117.832,1127000000.0
2006-03-24 00:15:00,117.845,117.875,117.831,117.845,1188799993.0
2006-03-24 00:20:00,117.857,117.875,117.83,117.831,1132200003.0
2006-03-24 00:25:00,117.837,117.891,117.836,117.872,1135599993.0
2006-03-24 00:30:00,117.88,117.884,117.814,117.815,769900007.0
2006-03-24 00:35:00,117.817,117.825,117.81,117.82,1281800003.0
2006-03-24 00:40:00,117.824,117.824,117.793,117.803,1331800007.0
2006-03-24 00:45:00,117.806,117.812,117.783,117.795,937699999.0
2006-03-24 00:50:00,117.809,117.843,117.801,117.81,1294700016.0
2006-03-24 00:55:00,117.812,117.865,117.812,117.865,719099992.0
2006-03-24 01:00:00,117.867,117.871,117.837,117.855,1239099995.0
2006-03-24 01:05:00,117.855,117.865,117.85,117.86,735599996.0
2006-03-24 01:10:00,117.861,117.861,117.812,117.846,920600002.0
2006-03-24 01:15:00,117.851,117.88,117.838,117.88,1287199999.0
2006-03-24 01:20:00,117.885,117.885,117.858,117.871,968800010.0
2006-03-24 01:25:00,117.875,117.88,117.833,117.84,1046700007.0
2006-03-24 01:30:00,117.827,117.835,117.802,117.83,1020899998.0
2006-03-24 01:35:00,117.835,117.835,117.791,117.798,1175199982.0
2006-03-24 01:40:00,117.8,117.805,117.763,117.781,976899987.0
2006-03-24 01:45:00,117.784,117.815,117.774,117.815,1156399992.0
2006-03-24 01:50:00,117.807,117.835,117.802,117.835,1251900003.0
2006-03-24 01:55:00,117.838,117.843,117.818,117.818,1050999993.0
2006-03-24 02:00:00,117.821,117.858,117.813,117.835,1221500000.0
2006-03-24 02:05:00,117.842,117.865,117.842,117.862,1043900008.0
2006-03-24 02:10:00,117.864,117.894,117.827,117.838,1459500006.0
2006-03-24 02:15:00,117.833,117.851,117.802,117.802,961300000.0
2006-03-24 02:20:00,117.797,117.812,117.792,117.798,1003900003.0
2006-03-24 02:25:00,117.797,117.823,117.793,117.818,1109700009.0
2006-03-24 02:30:00,117.827,117.887,117.81,117.88,1366699999.0
2006-03-24 02:35:00,117.883,117.948,117.877,117.936,1203399999.0
2006-03-24 02:40:00,117.942,118.044,117.938,118.028,1313099996.0
2006-03-24 02:45:00,118.015,118.015,117.952,117.953,1389999993.0
2006-03-24 02:50:00,117.958,117.98,117.912,117.949,1040599996.0
2006-03-24 02:55:00,117.948,117.967,117.93,117.939,1510400007.0
2006-03-24 03:00:00,117.94,117.945,117.904,117.915,1076699999.0
2006-03-24 03:05:00,117.918,117.963,117.911,117.963,1128600001.0
2006-03-24 03:10:00,117.962,118.004,117.959,117.996,955000008.0
2006-03-24 03:15:00,118.005,118.018,117.985,117.995,1041999998.0
2006-03-24 03:20:00,117.99,117.99,117.93,117.955,1032699986.0
2006-03-24 03:25:00,117.951,117.967,117.929,117.958,1342099991.0
2006-03-24 03:30:00,117.947,117.968,117.936,117.94,963200007.0
2006-03-24 03:35:00,117.928,117.928,117.899,117.907,882600002.0
2006-03-24 03:40:00,117.907,117.94,117.898,117.936,1122399995.0
2006-03-24 03:45:00,117.937,117.954,117.93,117.946,1284699989.0
2006-03-24 03:50:00,117.95,117.95,117.85,117.858,1344399999.0
2006-03-24 03:55:00,117.855,117.868,117.84,117.853,993699998.0
2006-03-24 04:00:00,117.857,117.873,117.828,117.843,837600004.0
2006-03-24 04:05:00,117.847,117.85,117.819,117.826,1277899987.0
2006-03-24 04:10:00,117.83,117.839,117.803,117.836,1284700002.0
2006-03-24 04:15:00,117.833,117.833,117.804,117.807,936499993.0
2006-03-24 04:20:00,117.805,117.814,117.8,117.813,1065400012.0
2006-03-24 04:25:00,117.811,117.834,117.802,117.814,1095800003.0
2006-03-24 04:30:00,117.81,117.817,117.797,117.812,1121299992.0
2006-03-24 04:35:00,117.817,117.854,117.813,117.85,808699997.0
2006-03-24 04:40:00,117.858,117.862,117.84,117.849,781599991.0
2006-03-24 04:45:00,117.855,117.863,117.845,117.858,1405700009.0
2006-03-24 04:50:00,117.853,117.866,117.833,117.863,925800000.0
2006-03-24 04:55:00,117.865,117.888,117.857,117.875,1156099992.0
2006-03-24 05:00:00,117.875,117.881,117.845,117.846,886700008.0
2006-03-24 05:05:00,117.848,117.856,117.839,117.855,1135799999.0
2006-03-24 05:10:00,117.855,117.875,117.847,117.866,1020400003.0
2006-03-24 05:15:00,117.861,117.88,117.838,117.838,1123700006.0
2006-03-24 05:20:00,117.843,117.863,117.829,117.861,1408599991.0
2006-03-24 05:25:00,117.858,117.862,117.839,117.842,1073299998.0
2006-03-24 05:30:00,117.847,117.866,117.84,117.85,1576100005.0
2006-03-24 05:35:00,117.858,117.863,117.849,117.857,654599997.0
2006-03-24 05:40:00,117.856,117.863,117.833,117.833,1253199992.0
2006-03-24 05:45:00,117.839,117.842,117.82,117.822,798099993.0
2006-03-24 05:50:00,117.825,117.842,117.822,117.842,945600004.0
2006-03-24 05:55:00,117.844,117.845,117.828,117.844,1013999995.0
2006-03-24 06:00:00,117.839,117.847,117.835,117.84,1018800000.0
2006-03-24 06:05:00,117.842,117.844,117.828,117.835,1262899988.0
2006-03-24 06:10:00,117.831,117.838,117.805,117.81,1550700002.0
2006-03-24 06:15:00,117.808,117.833,117.804,117.831,663700001.0
2006-03-24 06:20:00,117.828,117.85,117.828,117.85,996199998.0
2006-03-24 06:25:00,117.849,117.872,117.835,117.867,1263400008.0
2006-03-24 06:30:00,117.866,117.925,117.866,117.923,1376899993.0
2006-03-24 06:35:00,117.933,117.935,117.913,117.916,1044199992.0
2006-03-24 06:40:00,117.918,117.918,117.898,117.898,792000011.0
2006-03-24 06:45:00,117.89,117.911,117.89,117.907,1079999993.0
2006-03-24 06:50:00,117.907,117.908,117.884,117.908,978100000.0
2006-03-24 06:55:00,117.905,117.965,117.901,117.965,853599994.0
2006-03-24 07:00:00,117.967,117.977,117.951,117.952,1260500009.0
2006-03-24 07:05:00,117.95,117.979,117.947,117.958,906300004.0
2006-03-24 07:10:00,117.955,117.978,117.948,117.978,1196300007.0
2006-03-24 07:15:00,117.989,117.997,117.97,117.995,1113200002.0
2006-03-24 07:20:00,117.997,118.006,117.96,117.973,1032200005.0
2006-03-24 07:25:00,117.975,117.991,117.968,117.973,1335400009.0
2006-03-24 07:30:00,117.965,117.983,117.959,117.968,1380300004.0
2006-03-24 07:35:00,117.957,117.966,117.946,117.957,1034599990.0
2006-03-24 07:40:00,117.955,117.963,117.941,117.944,866099998.0
2006-03-24 07:45:00,117.94,117.962,117.938,117.962,895400005.0
2006-03-24 07:50:00,117.96,117.965,117.953,117.962,797500002.0
2006-03-24 07:55:00,117.967,117.981,117.936,117.938,1204799998.0
2006-03-24 08:00:00,117.933,117.985,117.916,117.952,924300002.0
2006-03-24 08:05:00,117.96,117.971,117.927,117.943,1129000002.0
2006-03-24 08:10:00,117.937,117.955,117.932,117.938,1060400015.0
2006-03-24 08:15:00,117.946,117.951,117.911,117.923,967400002.0
2006-03-24 08:20:00,117.922,117.927,117.891,117.899,899599997.0
2006-03-24 08:25:00,117.905,117.907,117.889,117.903,1118700008.0
2006-03-24 08:30:00,117.899,117.922,117.889,117.91,1289600013.0
2006-03-24 08:35:00,117.916,117.946,117.914,117.945,1009800000.0
2006-03-24 08:40:00,117.948,117.957,117.93,117.953,1217999989.0
2006-03-24 08:45:00,117.953,117.957,117.922,117.922,1133599994.0
2006-03-24 08:50:00,117.918,117.919,117.893,117.909,1207400004.0
2006-03-24 08:55:00,117.905,117.939,117.903,117.911,1006899997.0
2006-03-24 09:00:00,117.908,117.915,117.878,117.901,1306900010.0
2006-03-24 09:05:00,117.905,117.912,117.85,117.857,990800002.0
2006-03-24 09:10:00,117.847,117.895,117.847,117.895,1201100016.0
2006-03-24 09:15:00,117.897,117.941,117.892,117.912,934999987.0
2006-03-24 09:20:00,117.91,117.915,117.882,117.882,1000100005.0
2006-03-24 09:25:00,117.883,117.888,117.836,117.84,894899998.0
2006-03-24 09:30:00,117.847,117.881,117.843,117.881,812200007.0
2006-03-24 09:35:00,117.88,117.926,117.876,117.916,1082099997.0
2006-03-24 09:40:00,117.918,117.961,117.907,117.944,1094600006.0
2006-03-24 09:45:00,117.943,117.973,117.938,117.963,1049500004.0
2006-03-24 09:50:00,117.958,118.021,117.954,118.01,1014700003.0
2006-03-24 09:55:00,118.03,118.04,118.012,118.031,1156499990.0
2006-03-24 10:00:00,118.03,118.041,118.005,118.028,1458900005.0
2006-03-24 10:05:00,118.037,118.041,118.011,118.015,1108900004.0
2006-03-24 10:10:00,118.022,118.14,118.021,118.123,1006800008.0
2006-03-24 10:15:00,118.121,118.125,118.09,118.09,1206900001.0
2006-03-24 10:20:00,118.098,118.103,118.07,118.103,1110200001.0
2006-03-24 10:25:00,118.108,118.137,118.034,118.057,1145999988.0
2006-03-24 10:30:00,118.062,118.062,118.002,118.012,1057100003.0
2006-03-24 10:35:00,118.013,118.02,117.984,117.988,1070000005.0
2006-03-24 10:40:00,117.997,118.022,117.966,117.966,907900008.0
2006-03-24 10:45:00,117.979,118.0,117.971,118.0,982000001.0
2006-03-24 10:50:00,118.002,118.018,117.977,118.018,1121499998.0
2006-03-24 10:55:00,118.032,118.101,118.027,118.101,1449599998.0
2006-03-24 11:00:00,118.111,118.14,118.079,118.132,1242499992.0
2006-03-24 11:05:00,118.146,118.208,118.146,118.189,1072200003.0
2006-03-24 11:10:00,118.198,118.232,118.191,118.213,1053299997.0
2006-03-24 11:15:00,118.217,118.259,118.216,118.25,1185700002.0
2006-03-24 11:20:00,118.258,118.26,118.212,118.212,1160499996.0
2006-03-24 11:25:00,118.209,118.254,118.209,118.24,1104799994.0
2006-03-24 11:30:00,118.243,118.285,118.243,118.279,1315600007.0
2006-03-24 11:35:00,118.278,118.278,118.172,118.172,826499999.0
2006-03-24 11:40:00,118.155,118.173,118.15,118.158,1088800002.0
2006-03-24 11:45:00,118.163,118.207,118.151,118.201,1145899997.0
2006-03-24 11:50:00,118.201,118.245,118.198,118.233,1347199999.0
2006-03-24 11:55:00,118.235,118.241,118.198,118.199,1158500011.0
2006-03-24 12:00:00,118.197,118.197,118.147,118.168,1178799994.0
2006-03-24 12:05:00,118.174,118.187,118.152,118.152,1169200006.0
2006-03-24 12:10:00,118.15,118.183,118.143,118.175,1134299988.0
2006-03-24 12:15:00,118.182,118.188,118.158,118.188,1253699998.0
2006-03-24 12:20:00,118.188,118.188,118.157,118.175,1117399991.0
2006-03-24 12:25:00,118.169,118.203,118.169,118.195,932499999.0
2006-03-24 12:30:00,118.196,118.226,118.192,118.201,1365300020.0
2006-03-24 12:35:00,118.201,118.201,118.162,118.163,886100005.0
2006-03-24 12:40:00,118.162,118.162,118.122,118.133,825599999.0
2006-03-24 12:45:00,118.142,118.169,118.122,118.164,1715799991.0
2006-03-24 12:50:00,118.161,118.182,118.161,118.178,987999993.0
2006-03-24 12:55:00,118.182,118.198,118.167,118.196,1163399997.0
2006-03-24 13:00:00,118.198,118.2,118.172,118.191,770199996.0
2006-03-24 13:05:00,118.191,118.2,118.188,118.193,705900001.0
2006-03-24 13:10:00,118.21,118.243,118.206,118.238,1138400001.0
2006-03-24 13:15:00,118.24,118.26,118.233,118.245,995499989.0
2006-03-24 13:20:00,118.249,118.269,118.246,118.266,1052999996.0
2006-03-24 13:25:00,118.271,118.271,118.131,118.131,656700008.0
2006-03-24 13:30:00,118.128,118.184,118.115,118.17,1387300008.0
2006-03-24 13:35:00,118.159,118.159,118.095,118.109,1116600000.0
2006-03-24 13:40:00,118.118,118.18,118.104,118.176,1105500002.0
2006-03-24 13:45:00,118.175,118.228,118.129,118.155,1277000008.0
2006-03-24 13:50:00,118.161,118.161,118.11,118.143,1497999997.0
2006-03-24 13:55:00,118.147,118.165,118.136,118.155,916399993.0
2006-03-24 14:00:00,118.159,118.172,118.138,118.155,1129399989.0
2006-03-24 14:05:00,118.154,118.203,118.148,118.177,1200899997.0
2006-03-24 14:10:00,118.18,118.264,118.17,118.252,1126100004.0
2006-03-24 14:15:00,118.252,118.252,118.222,118.222,1243200001.0
2006-03-24 14:20:00,118.221,118.227,118.156,118.156,1208800003.0
2006-03-24 14:25:00,118.15,118.158,118.125,118.133,1248800003.0
2006-03-24 14:30:00,118.13,118.143,118.125,118.141,1174699984.0
2006-03-24 14:35:00,118.137,118.203,118.128,118.202,993499989.0
2006-03-24 14:40:00,118.209,118.217,118.192,118.207,1083199997.0
2006-03-24 14:45:00,118.204,118.21,118.188,118.195,837499996.0
2006-03-24 14:50:00,118.188,118.192,118.17,118.19,1040800003.0
2006-03-24 14:55:00,118.189,118.243,118.179,118.196,1017199998.0
2006-03-24 15:00:00,118.176,118.235,118.175,118.19,1164399999.0
2006-03-24 15:05:00,118.197,118.201,118.168,118.175,1129600002.0
2006-03-24 15:10:00,118.173,118.219,118.172,118.219,938999994.0
2006-03-24 15:15:00,118.22,118.231,118.196,118.228,1185799998.0
2006-03-24 15:20:00,118.242,118.277,118.224,118.224,1253700001.0
2006-03-24 15:25:00,118.217,118.256,118.215,118.248,910300004.0
2006-03-24 15:30:00,118.26,118.262,118.122,118.189,1383199991.0
2006-03-24 15:35:00,118.185,118.192,118.044,118.045,1140200005.0
2006-03-24 15:40:00,118.053,118.157,118.053,118.149,1293300003.0
2006-03-24 15:45:00,118.158,118.209,118.114,118.204,1425299999.0
2006-03-24 15:50:00,118.216,118.26,118.216,118.248,1279300005.0
2006-03-24 15:55:00,118.255,118.257,118.203,118.203,1310799989.0
2006-03-24 16:00:00,118.195,118.233,118.174,118.181,1085500004.0
2006-03-24 16:05:00,118.19,118.389,118.19,118.374,1081300004.0
2006-03-24 16:10:00,118.388,118.417,118.378,118.392,771600002.0
2006-03-24 16:15:00,118.393,118.457,118.393,118.43,1212599999.0
2006-03-24 16:20:00,118.438,118.464,118.427,118.449,1223199984.0
2006-03-24 16:25:00,118.459,118.463,118.413,118.419,882999991.0
2006-03-24 16:30:00,118.409,118.409,118.366,118.387,1146199998.0
2006-03-24 16:35:00,118.388,118.407,118.375,118.402,1341899987.0
2006-03-24 16:40:00,118.407,118.448,118.394,118.394,1012699993.0
2006-03-24 16:45:00,118.393,118.401,118.366,118.369,1202900007.0
2006-03-24 16:50:00,118.366,118.401,118.355,118.387,1112200005.0
2006-03-24 16:55:00,118.384,118.392,118.323,118.337,1009500001.0
2006-03-24 17:00:00,118.304,118.304,117.975,118.02,1386200006.0
2006-03-24 17:05:00,118.025,118.03,117.878,117.878,1024399996.0
2006-03-24 17:10:00,117.864,117.909,117.777,117.779,1404899988.0
2006-03-24 17:15:00,117.772,117.793,117.572,117.572,1411100010.0
2006-03-24 17:20:00,117.592,117.743,117.551,117.65,1138000006.0
2006-03-24 17:25:00,117.673,117.721,117.673,117.701,956300014.0
2006-03-24 17:30:00,117.706,117.732,117.679,117.728,1394400006.0
2006-03-24 17:35:00,117.728,117.731,117.701,117.712,1178600008.0
2006-03-24 17:40:00,117.702,117.741,117.605,117.605,1085700010.0
2006-03-24 17:45:00,117.583,117.68,117.564,117.643,1538899999.0
2006-03-24 17:50:00,117.648,117.696,117.646,117.69,1209600006.0
2006-03-24 17:55:00,117.689,117.72,117.687,117.697,964299998.0
2006-03-24 18:00:00,117.69,117.708,117.48,117.49,5830400000.0
2006-03-24 18:05:00,117.48,117.52,117.48,117.51,9415500025.0
2006-03-24 18:10:00,117.52,117.678,117.51,117.53,9720000007.0
2006-03-24 18:15:00,117.54,117.701,117.52,117.55,7386599984.0
2006-03-24 18:20:00,117.54,117.56,117.54,117.55,2804599996.0
2006-03-24 18:25:00,117.54,117.628,117.49,117.51,7412500012.0
2006-03-24 18:30:00,117.569,117.581,117.46,117.46,8556800049.0
2006-03-24 18:35:00,117.47,117.581,117.46,117.55,6478600019.0
2006-03-24 18:40:00,117.544,117.544,117.445,117.451,6485999995.0
2006-03-24 18:45:00,117.45,117.485,117.399,117.417,6062000004.0
2006-03-24 18:50:00,117.425,117.451,117.4,117.435,8107599973.0
2006-03-24 18:55:00,117.439,117.499,117.437,117.485,5880299992.0
2006-03-24 19:00:00,117.48,117.493,117.465,117.49,4383999992.0
2006-03-24 19:05:00,117.487,117.524,117.44,117.509,6067299989.0
2006-03-24 19:10:00,117.507,117.54,117.507,117.52,3821799998.0
2006-03-24 19:15:00,117.522,117.542,117.518,117.538,5939600007.0
2006-03-24 19:20:00,117.542,117.568,117.54,117.549,4547300021.0
2006-03-24 19:25:00,117.54,117.54,117.486,117.508,5071500019.0
2006-03-24 19:30:00,117.508,117.518,117.468,117.468,6192100010.0
2006-03-24 19:35:00,117.464,117.477,117.432,117.434,3864599980.0
2006-03-24 19:40:00,117.433,117.452,117.423,117.45,4251599988.0
2006-03-24 19:45:00,117.455,117.478,117.448,117.472,4065600020.0
2006-03-24 19:50:00,117.472,117.482,117.452,117.454,5290999994.0
2006-03-24 19:55:00,117.447,117.474,117.446,117.46,4421699974.0
2006-03-24 20:00:00,117.464,117.48,117.456,117.48,3201300004.0
2006-03-24 20:05:00,117.472,117.478,117.426,117.435,5367700013.0
2006-03-24 20:10:00,117.439,117.51,117.395,117.401,5736100012.0
2006-03-24 20:15:00,117.4,117.443,117.39,117.443,4219299998.0
2006-03-24 20:20:00,117.445,117.45,117.396,117.399,5530699977.0
2006-03-24 20:25:00,117.404,117.5,117.395,117.5,7306999997.0
2006-03-24 20:30:00,117.415,117.462,117.407,117.455,3327100001.0
2006-03-24 20:35:00,117.452,117.452,117.426,117.443,3818899991.0
2006-03-24 20:40:00,117.52,117.52,117.452,117.464,6405900003.0
2006-03-24 20:45:00,117.466,117.472,117.412,117.418,6922300012.0
2006-03-24 20:50:00,117.421,117.452,117.42,117.452,4833600004.0
2006-03-24 20:55:00,117.456,117.5,117.449,117.5,8294400019.0
2006-03-24 21:00:00,117.477,117.493,117.473,117.49,5140300004.0
2006-03-24 21:05:00,117.49,117.512,117.476,117.506,4344199995.0
2006-03-24 21:10:00,117.507,117.51,117.487,117.49,4062699995.0
2006-03-24 21:15:00,117.49,117.503,117.477,117.495,6982099993.0
2006-03-24 21:20:00,117.496,117.523,117.492,117.51,7016600017.0
2006-03-24 21:25:00,117.51,117.522,117.489,117.494,4311900006.0
2006-03-24 21:30:00,117.498,117.503,117.487,117.494,3302600016.0
2006-03-24 21:35:00,117.501,117.515,117.5,117.515,1864999987.0
2006-03-24 21:40:00,117.515,117.52,117.503,117.515,4674500013.0
2006-03-24 21:45:00,117.515,117.517,117.497,117.515,3638300010.0
2006-03-24 21:50:00,117.515,117.517,117.493,117.506,1709500010.0
2006-03-24 21:55:00,117.503,117.505,117.468,117.496,1936699987.0
2006-03-24 22:00:00,117.501,117.511,117.416,117.441,4134600031.0
2006-03-24 22:05:00,117.447,117.475,117.447,117.46,1025799993.0
2006-03-24 22:10:00,117.463,117.463,117.431,117.445,1632099987.0
2006-03-24 22:15:00,117.451,117.473,117.448,117.473,2260700016.0
2006-03-24 22:20:00,117.473,117.473,117.452,117.456,1340999995.0
2006-03-24 22:25:00,117.465,117.475,117.453,117.453,2185899998.0
2006-03-24 22:30:00,117.462,117.496,117.461,117.485,2266200002.0
2006-03-24 22:35:00,117.49,117.495,117.485,117.49,2152599991.0
2006-03-24 22:40:00,117.49,117.495,117.482,117.49,1710199983.0
2006-03-24 22:45:00,117.491,117.491,117.438,117.458,1397799991.0
2006-03-24 22:50:00,117.452,117.456,117.429,117.447,1454899993.0
2006-03-24 22:55:00,117.452,117.452,117.416,117.421,1501100001.0
2006-03-24 23:00:00,117.44,117.46,117.425,117.447,1086200003.0
2006-03-24 23:05:00,117.452,117.471,117.442,117.459,1073900001.0
2006-03-24 23:10:00,117.455,117.458,117.412,117.418,1220500015.0
2006-03-24 23:15:00,117.42,117.44,117.4,117.43,856000002.0
2006-03-24 23:20:00,117.425,117.434,117.414,117.42,779699999.0
2006-03-24 23:25:00,117.425,117.44,117.417,117.429,769300001.0
2006-03-24 23:30:00,117.426,117.437,117.42,117.437,1163399999.0
2006-03-24 23:35:00,117.435,117.442,117.425,117.437,1144099993.0
2006-03-24 23:40:00,117.429,117.443,117.415,117.425,688200005.0
2006-03-24 23:45:00,117.43,117.43,117.402,117.402,1096800009.0
2006-03-24 23:50:00,117.398,117.425,117.398,117.42,1193300003.0
2006-03-24 23:55:00,117.413,117.427,117.408,117.415,980800005.0
2006-03-27 00:00:00,117.56,117.56,117.46,117.53,1045300006.0
2006-03-27 00:05:00,117.535,117.54,117.528,117.54,1038000004.0
2006-03-27 00:10:00,117.541,117.573,117.533,117.572,732599998.0
2006-03-27 00:15:00,117.578,117.59,117.57,117.57,1324199994.0
2006-03-27 00:20:00,117.577,117.625,117.571,117.62,1145500013.0
2006-03-27 00:25:00,117.619,117.634,117.535,117.609,674599998.0
2006-03-27 00:30:00,117.612,117.62,117.605,117.62,1108100002.0
2006-03-27 00:35:00,117.62,117.629,117.541,117.629,1705700003.0
2006-03-27 00:40:00,117.633,117.633,117.617,117.623,1196900001.0
2006-03-27 00:45:00,117.627,117.627,117.594,117.605,872099994.0
2006-03-27 00:50:00,117.603,117.613,117.577,117.605,983600001.0
2006-03-27 00:55:00,117.605,117.61,117.599,117.603,807799996.0
2006-03-27 01:00:00,117.591,117.591,117.526,117.549,1014300014.0
2006-03-27 01:05:00,117.549,117.57,117.549,117.561,978999998.0
2006-03-27 01:10:00,117.568,117.575,117.554,117.56,898599994.0
2006-03-27 01:15:00,117.565,117.567,117.545,117.555,976000005.0
2006-03-27 01:20:00,117.558,117.57,117.542,117.551,1073900003.0
2006-03-27 01:25:00,117.55,117.557,117.465,117.472,843500007.0
2006-03-27 01:30:00,117.467,117.501,117.459,117.498,1339299989.0
2006-03-27 01:35:00,117.507,117.555,117.507,117.551,1147299989.0
2006-03-27 01:40:00,117.558,117.603,117.553,117.6,847699993.0
2006-03-27 01:45:00,117.598,117.604,117.584,117.597,1436899986.0
2006-03-27 01:50:00,117.587,117.601,117.568,117.578,1205099990.0
2006-03-27 01:55:00,117.572,117.572,117.538,117.546,1067700003.0
2006-03-27 02:00:00,117.548,117.553,117.46,117.46,1047500014.0
2006-03-27 02:05:00,117.458,117.502,117.454,117.495,884299997.0
2006-03-27 02:10:00,117.492,117.502,117.48,117.49,1058099993.0
2006-03-27 02:15:00,117.492,117.572,117.491,117.564,683999995.0
2006-03-27 02:20:00,117.554,117.557,117.487,117.489,1084300000.0
2006-03-27 02:25:00,117.474,117.474,117.296,117.315,978999999.0
2006-03-27 02:30:00,117.327,117.335,117.258,117.265,1186400003.0
2006-03-27 02:35:00,117.26,117.26,117.216,117.227,1151600005.0
2006-03-27 02:40:00,117.232,117.267,117.225,117.234,1008099991.0
2006-03-27 02:45:00,117.227,117.238,117.143,117.143,1167299997.0
2006-03-27 02:50:00,117.143,117.153,117.089,117.112,923000006.0
2006-03-27 02:55:00,117.109,117.124,116.98,116.989,1297299996.0
2006-03-27 03:00:00,116.986,116.999,116.843,116.848,1426899999.0
2006-03-27 03:05:00,116.833,116.909,116.808,116.909,1228300001.0
2006-03-27 03:10:00,116.921,116.952,116.883,116.906,864300000.0
2006-03-27 03:15:00,116.92,116.94,116.863,116.863,899399994.0
2006-03-27 03:20:00,116.88,116.933,116.865,116.932,1469500007.0
2006-03-27 03:25:00,116.933,116.979,116.918,116.972,1117100010.0
2006-03-27 03:30:00,116.97,116.992,116.939,116.94,1145500009.0
2006-03-27 03:35:00,116.935,116.954,116.929,116.935,834799999.0
2006-03-27 03:40:00,116.938,116.971,116.834,116.853,1412899995.0
2006-03-27 03:45:00,116.857,116.878,116.842,116.869,1022200002.0
2006-03-27 03:50:00,116.873,116.916,116.867,116.916,1095700011.0
2006-03-27 03:55:00,116.911,116.919,116.9,116.903,1577299995.0
2006-03-27 04:00:00,116.9,116.904,116.829,116.838,938800003.0
2006-03-27 04:05:00,116.838,116.888,116.838,116.869,1462500006.0
2006-03-27 04:10:00,116.862,116.881,116.843,116.855,1137199985.0
2006-03-27 04:15:00,116.855,116.859,116.794,116.797,973100001.0
2006-03-27 04:20:00,116.8,116.815,116.797,116.815,713900004.0
2006-03-27 04:25:00,116.81,116.813,116.69,116.697,1131400007.0
2006-03-27 04:30:00,116.701,116.722,116.618,116.642,1240699993.0
2006-03-27 04:35:00,116.648,116.651,116.621,116.628,972399996.0
2006-03-27 04:40:00,116.642,116.651,116.625,116.64,849200000.0
2006-03-27 04:45:00,116.646,116.655,116.577,116.577,1155599999.0
2006-03-27 04:50:00,116.575,116.618,116.568,116.583,969699999.0
2006-03-27 04:55:00,116.583,116.634,116.569,116.625,924799996.0
2006-03-27 05:00:00,116.626,116.665,116.624,116.66,928499997.0
2006-03-27 05:05:00,116.653,116.656,116.598,116.605,1366400004.0
2006-03-27 05:10:00,116.599,116.599,116.538,116.565,1120100001.0
2006-03-27 05:15:00,116.563,116.6,116.552,116.592,1097700001.0
2006-03-27 05:20:00,116.602,116.633,116.59,116.611,1083499991.0
2006-03-27 05:25:00,116.612,116.622,116.597,116.607,845499996.0
2006-03-27 05:30:00,116.607,116.612,116.572,116.572,1615400002.0
2006-03-27 05:35:00,116.573,116.6,116.549,116.6,1294600008.0
2006-03-27 05:40:00,116.603,116.607,116.589,116.601,1386100004.0
2006-03-27 05:45:00,116.608,116.688,116.608,116.624,1151900004.0
2006-03-27 05:50:00,116.623,116.682,116.617,116.682,972699996.0
2006-03-27 05:55:00,116.683,116.723,116.67,116.713,1404699989.0
2006-03-27 06:00:00,116.71,116.722,116.7,116.715,1129300001.0
2006-03-27 06:05:00,116.719,116.741,116.708,116.717,1249799987.0
2006-03-27 06:10:00,116.717,116.718,116.637,116.643,1161100002.0
2006-03-27 06:15:00,116.642,116.647,116.617,116.617,841999989.0
2006-03-27 06:20:00,116.61,116.689,116.61,116.689,805600001.0
2006-03-27 06:25:00,116.698,116.722,116.661,116.668,1051399991.0
2006-03-27 06:30:00,116.67,116.683,116.658,116.675,1178899993.0
2006-03-27 06:35:00,116.679,116.68,116.61,116.61,1048799992.0
2006-03-27 06:40:00,116.617,116.617,116.58,116.595,941900007.0
2006-03-27 06:45:00,116.596,116.613,116.586,116.592,952699997.0
2006-03-27 06:50:00,116.592,116.592,116.541,116.547,813999999.0
2006-03-27 06:55:00,116.548,116.548,116.417,116.441,1095400000.0
2006-03-27 07:00:00,116.434,116.498,116.434,116.49,1216599995.0
2006-03-27 07:05:00,116.494,116.511,116.45,116.45,1109799996.0
2006-03-27 07:10:00,116.45,116.487,116.418,116.487,668200009.0
2006-03-27 07:15:00,116.493,116.502,116.444,116.444,823999991.0
2006-03-27 07:20:00,116.431,116.435,116.392,116.4,1083500017.0
2006-03-27 07:25:00,116.397,116.431,116.393,116.425,1131600006.0
2006-03-27 07:30:00,116.423,116.502,116.423,116.502,1418999994.0
2006-03-27 07:35:00,116.5,116.533,116.487,116.532,880700016.0
2006-03-27 07:40:00,116.532,116.57,116.52,116.562,1046400000.0
2006-03-27 07:45:00,116.564,116.591,116.539,116.548,1178599999.0
2006-03-27 07:50:00,116.545,116.605,116.533,116.567,880599994.0
2006-03-27 07:55:00,116.563,116.638,116.544,116.634,1135899991.0
2006-03-27 08:00:00,116.632,116.687,116.626,116.679,965599996.0
2006-03-27 08:05:00,116.691,116.693,116.665,116.683,1103800000.0
2006-03-27 08:10:00,116.674,116.679,116.662,116.67,1386500001.0
2006-03-27 08:15:00,116.678,116.699,116.656,116.682,991299997.0
2006-03-27 08:20:00,116.684,116.701,116.678,116.69,881900008.0
2006-03-27 08:25:00,116.693,116.693,116.667,116.678,912699997.0
2006-03-27 08:30:00,116.675,116.695,116.644,116.654,1146799992.0
2006-03-27 08:35:00,116.664,116.694,116.663,116.678,1046199999.0
2006-03-27 08:40:00,116.684,116.684,116.596,116.596,1471100004.0
2006-03-27 08:45:00,116.591,116.642,116.589,116.627,1374300001.0
2006-03-27 08:50:00,116.627,116.642,116.584,116.585,1254200005.0
2006-03-27 08:55:00,116.579,116.615,116.579,116.61,815300010.0
2006-03-27 09:00:00,116.614,116.643,116.609,116.622,856700007.0
2006-03-27 09:05:00,116.621,116.642,116.602,116.637,1000699997.0
2006-03-27 09:10:00,116.627,116.636,116.596,116.597,1076900013.0
2006-03-27 09:15:00,116.599,116.622,116.598,116.608,1181700006.0
2006-03-27 09:20:00,116.61,116.622,116.602,116.602,991600001.0
2006-03-27 09:25:00,116.605,116.63,116.605,116.613,882399999.0
2006-03-27 09:30:00,116.615,116.633,116.614,116.618,1090699993.0
2006-03-27 09:35:00,116.62,116.633,116.613,116.618,1228900007.0
2006-03-27 09:40:00,116.623,116.635,116.606,116.624,1070599995.0
2006-03-27 09:45:00,116.632,116.68,116.63,116.652,1021400006.0
2006-03-27 09:50:00,116.656,116.668,116.649,116.649,815499996.0
2006-03-27 09:55:00,116.657,116.662,116.628,116.66,936599993.0
2006-03-27 10:00:00,116.664,116.759,116.664,116.748,1445100005.0
2006-03-27 10:05:00,116.752,116.752,116.727,116.74,1271599997.0
2006-03-27 10:10:00,116.738,116.757,116.693,116.712,1283700022.0
2006-03-27 10:15:00,116.72,116.803,116.72,116.778,1900300015.0
2006-03-27 10:20:00,116.786,116.793,116.754,116.768,978200000.0
2006-03-27 10:25:00,116.769,116.774,116.744,116.758,1158500003.0
2006-03-27 10:30:00,116.765,116.771,116.74,116.74,890499992.0
2006-03-27 10:35:00,116.74,116.762,116.738,116.757,880900007.0
2006-03-27 10:40:00,116.759,116.767,116.748,116.755,995800001.0
2006-03-27 10:45:00,116.775,116.834,116.775,116.829,772100000.0
2006-03-27 10:50:00,116.829,116.851,116.799,116.808,1170099990.0
2006-03-27 10:55:00,116.809,116.813,116.75,116.75,1084400005.0
2006-03-27 11:00:00,116.756,116.764,116.731,116.737,1447299994.0
2006-03-27 11:05:00,116.737,116.752,116.735,116.749,1163799999.0
2006-03-27 11:10:00,116.752,116.762,116.731,116.76,1424599994.0
2006-03-27 11:15:00,116.767,116.862,116.767,116.855,906999996.0
2006-03-27 11:20:00,116.864,116.897,116.848,116.86,1032099994.0
2006-03-27 11:25:00,116.855,116.864,116.825,116.827,1137699994.0
2006-03-27 11:30:00,116.83,116.834,116.809,116.821,1162700002.0
2006-03-27 11:35:00,116.823,116.833,116.79,116.795,538999999.0
2006-03-27 11:40:00,116.785,116.793,116.762,116.786,1080899995.0
2006-03-27 11:45:00,116.798,116.801,116.782,116.789,1109400006.0
2006-03-27 11:50:00,116.79,116.803,116.774,116.803,1530800010.0
2006-03-27 11:55:00,116.8,116.86,116.794,116.833,1248399994.0
2006-03-27 12:00:00,116.849,116.907,116.849,116.88,1382500007.0
2006-03-27 12:05:00,116.882,116.898,116.878,116.89,1132699995.0
2006-03-27 12:10:00,116.892,116.913,116.888,116.892,1040400008.0
2006-03-27 12:15:00,116.897,116.901,116.852,116.856,1542100021.0
2006-03-27 12:20:00,116.852,116.868,116.847,116.868,954600001.0
2006-03-27 12:25:00,116.863,116.869,116.843,116.85,1326200009.0
2006-03-27 12:30:00,116.847,116.849,116.776,116.776,994799997.0
2006-03-27 12:35:00,116.778,116.821,116.752,116.786,991199992.0
2006-03-27 12:40:00,116.787,116.807,116.778,116.778,861000004.0
2006-03-27 12:45:00,116.789,116.812,116.78,116.809,1668599999.0
2006-03-27 12:50:00,116.806,116.819,116.806,116.807,619699996.0
2006-03-27 12:55:00,116.81,116.823,116.764,116.764,1325000011.0
2006-03-27 13:00:00,116.761,116.761,116.706,116.706,1123500003.0
2006-03-27 13:05:00,116.7,116.705,116.649,116.655,796200005.0
2006-03-27 13:10:00,116.657,116.671,116.646,116.662,898499999.0
2006-03-27 13:15:00,116.66,116.667,116.627,116.636,1112699993.0
2006-03-27 13:20:00,116.64,116.645,116.569,116.578,1199600000.0
2006-03-27 13:25:00,116.588,116.624,116.588,116.615,839900013.0
2006-03-27 13:30:00,116.613,116.613,116.581,116.586,1477999995.0
2006-03-27 13:35:00,116.583,116.585,116.515,116.525,1262700006.0
2006-03-27 13:40:00,116.535,116.535,116.49,116.491,1284099994.0
2006-03-27 13:45:00,116.492,116.509,116.482,116.5,1072400001.0
2006-03-27 13:50:00,116.508,116.515,116.494,116.515,938799987.0
2006-03-27 13:55:00,116.514,116.514,116.495,116.495,1453400012.0
2006-03-27 14:00:00,116.501,116.517,116.48,116.502,1306200003.0
2006-03-27 14:05:00,116.503,116.542,116.5,116.53,1053799995.0
2006-03-27 14:10:00,116.537,116.551,116.518,116.524,802800002.0
2006-03-27 14:15:00,116.528,116.541,116.525,116.535,1400300001.0
2006-03-27 14:20:00,116.53,116.555,116.516,116.518,1276300006.0
2006-03-27 14:25:00,116.521,116.545,116.517,116.543,899800008.0
2006-03-27 14:30:00,116.54,116.57,116.531,116.57,1135400001.0
2006-03-27 14:35:00,116.568,116.602,116.566,116.585,659800001.0
2006-03-27 14:40:00,116.59,116.601,116.543,116.551,1328599998.0
2006-03-27 14:45:00,116.558,116.565,116.544,116.563,739799991.0
2006-03-27 14:50:00,116.566,116.6,116.566,116.6,1022600004.0
2006-03-27 14:55:00,116.61,116.641,116.603,116.636,784900010.0
2006-03-27 15:00:00,116.637,116.657,116.63,116.644,1011799998.0
2006-03-27 15:05:00,116.652,116.713,116.642,116.713,993700000.0
2006-03-27 15:10:00,116.71,116.749,116.703,116.747,946800004.0
2006-03-27 15:15:00,116.743,116.754,116.681,116.705,1032599999.0
2006-03-27 15:20:00,116.713,116.715,116.571,116.572,1248199999.0
2006-03-27 15:25:00,116.568,116.626,116.566,116.626,740399996.0
2006-03-27 15:30:00,116.637,116.639,116.603,116.606,880200008.0
2006-03-27 15:35:00,116.61,116.663,116.599,116.66,1202400003.0
2006-03-27 15:40:00,116.665,116.677,116.601,116.601,1058700005.0
2006-03-27 15:45:00,116.603,116.618,116.592,116.607,981300007.0
2006-03-27 15:50:00,116.604,116.605,116.565,116.565,1158599999.0
2006-03-27 15:55:00,116.557,116.557,116.498,116.502,970099998.0
2006-03-27 16:00:00,116.509,116.513,116.455,116.492,1090099989.0
2006-03-27 16:05:00,116.495,116.537,116.494,116.533,971399996.0
2006-03-27 16:10:00,116.561,116.591,116.524,116.524,793899998.0
2006-03-27 16:15:00,116.523,116.538,116.497,116.531,1017799999.0
2006-03-27 16:20:00,116.535,116.562,116.523,116.531,1112599991.0
2006-03-27 16:25:00,116.537,116.544,116.504,116.521,1276699995.0
2006-03-27 16:30:00,116.519,116.519,116.452,116.452,1002600003.0
2006-03-27 16:35:00,116.458,116.46,116.425,116.435,1230799994.0
2006-03-27 16:40:00,116.436,116.468,116.426,116.458,1067899996.0
2006-03-27 16:45:00,116.466,116.484,116.441,116.444,1331799996.0
2006-03-27 16:50:00,116.441,116.473,116.438,116.464,914499996.0
2006-03-27 16:55:00,116.453,116.503,116.439,116.494,1449100002.0
2006-03-27 17:00:00,116.492,116.564,116.479,116.56,1496000008.0
2006-03-27 17:05:00,116.562,116.606,116.562,116.59,1070000013.0
2006-03-27 17:10:00,116.601,116.64,116.59,116.629,1136200005.0
2006-03-27 17:15:00,116.625,116.651,116.625,116.633,661700005.0
2006-03-27 17:20:00,116.64,116.642,116.557,116.562,1198599994.0
2006-03-27 17:25:00,116.562,116.562,116.515,116.54,988299996.0
2006-03-27 17:30:00,116.531,116.542,116.482,116.484,993599997.0
2006-03-27 17:35:00,116.478,116.487,116.464,116.475,1205900015.0
2006-03-27 17:40:00,116.469,116.502,116.448,116.493,1204100000.0
2006-03-27 17:45:00,116.485,116.512,116.473,116.495,1036000002.0
2006-03-27 17:50:00,116.5,116.555,116.5,116.547,1319799988.0
2006-03-27 17:55:00,116.544,116.564,116.517,116.519,1188999992.0
2006-03-27 18:00:00,116.506,116.55,116.503,116.55,7835899957.0
2006-03-27 18:05:00,116.54,116.62,116.54,116.57,9292499905.0
2006-03-27 18:10:00,116.56,116.588,116.55,116.56,9509899966.0
2006-03-27 18:15:00,116.57,116.57,116.525,116.56,9881199969.0
2006-03-27 18:20:00,116.57,116.62,116.57,116.592,10214999970.0
2006-03-27 18:25:00,116.59,116.631,116.59,116.62,9237299985.0
2006-03-27 18:30:00,116.617,116.631,116.59,116.6,9259899989.0
2006-03-27 18:35:00,116.59,116.6,116.569,116.572,6950400002.0
2006-03-27 18:40:00,116.575,116.612,116.572,116.59,6401399993.0
2006-03-27 18:45:00,116.587,116.594,116.576,116.577,5848000002.0
2006-03-27 18:50:00,116.579,116.588,116.541,116.555,8579100016.0
2006-03-27 18:55:00,116.557,116.605,116.555,116.605,6339900025.0
2006-03-27 19:00:00,116.611,116.634,116.565,116.585,3916799992.0
2006-03-27 19:05:00,116.587,116.587,116.49,116.536,5620499995.0
2006-03-27 19:10:00,116.537,116.559,116.537,116.554,3702800006.0
2006-03-27 19:15:00,116.57,116.595,116.555,116.59,5415900020.0
2006-03-27 19:20:00,116.59,116.63,116.587,116.618,6280600028.0
2006-03-27 19:25:00,116.616,116.64,116.615,116.62,7686300011.0
2006-03-27 19:30:00,116.62,116.624,116.607,116.615,6399599982.0
2006-03-27 19:35:00,116.612,116.663,116.601,116.61,4216800013.0
2006-03-27 19:40:00,116.605,116.615,116.551,116.562,4205900001.0
2006-03-27 19:45:00,116.565,116.58,116.549,116.567,4557000012.0
2006-03-27 19:50:00,116.564,116.568,116.514,116.553,5432599978.0
2006-03-27 19:55:00,116.546,116.564,116.545,116.555,4831399990.0
2006-03-27 20:00:00,116.557,116.605,116.557,116.57,3317700015.0
2006-03-27 20:05:00,116.565,116.574,116.542,116.556,6104699982.0
2006-03-27 20:10:00,116.565,116.581,116.557,116.578,5757000011.0
2006-03-27 20:15:00,116.576,116.583,116.553,116.583,4308400010.0
2006-03-27 20:20:00,116.581,116.621,116.581,116.607,5224399995.0
2006-03-27 20:25:00,116.615,116.643,116.6,116.62,7111999986.0
2006-03-27 20:30:00,116.63,116.638,116.615,116.617,6266299988.0
2006-03-27 20:35:00,116.616,116.635,116.612,116.63,3489800004.0
2006-03-27 20:40:00,116.633,116.633,116.612,116.622,4811499998.0
2006-03-27 20:45:00,116.623,116.633,116.615,116.615,7173600024.0
2006-03-27 20:50:00,116.617,116.634,116.617,116.634,3877700004.0
2006-03-27 20:55:00,116.635,116.64,116.618,116.64,8068299984.0
2006-03-27 21:00:00,116.642,116.652,116.634,116.643,5581899994.0
2006-03-27 21:05:00,116.635,116.64,116.61,116.635,4189699993.0
2006-03-27 21:10:00,116.64,116.679,116.64,116.662,3722800031.0
2006-03-27 21:15:00,116.664,116.675,116.657,116.662,6864599983.0
2006-03-27 21:20:00,116.663,116.667,116.643,116.656,7141100001.0
2006-03-27 21:25:00,116.658,116.669,116.646,116.665,4889300007.0
2006-03-27 21:30:00,116.67,116.689,116.668,116.676,2982499988.0
2006-03-27 21:35:00,116.683,116.686,116.672,116.676,1999699995.0
2006-03-27 21:40:00,116.678,116.688,116.663,116.68,4711500026.0
2006-03-27 21:45:00,116.679,116.681,116.66,116.675,3422200000.0
2006-03-27 21:50:00,116.675,116.682,116.667,116.672,2379000020.0
2006-03-27 21:55:00,116.666,116.691,116.646,116.676,1904400008.0
2006-03-27 22:00:00,116.675,116.688,116.67,116.675,3952599981.0
2006-03-27 22:05:00,116.678,116.69,116.678,116.68,1445499987.0
2006-03-27 22:10:00,116.685,116.728,116.675,116.715,1436800015.0
2006-03-27 22:15:00,116.73,116.774,116.72,116.726,1777199997.0
2006-03-27 22:20:00,116.722,116.732,116.695,116.701,1266299993.0
2006-03-27 22:25:00,116.71,116.71,116.663,116.687,1939900006.0
2006-03-27 22:30:00,116.693,116.7,116.687,116.695,2298699994.0
2006-03-27 22:35:00,116.699,116.765,116.692,116.757,1593899999.0
2006-03-27 22:40:00,116.759,116.812,116.759,116.784,1421400014.0
2006-03-27 22:45:00,116.788,116.797,116.77,116.772,1893999997.0
2006-03-27 22:50:00,116.768,116.785,116.756,116.763,2051699996.0
2006-03-27 22:55:00,116.767,116.77,116.74,116.745,1515800003.0
2006-03-27 23:00:00,116.746,116.765,116.719,116.719,997099996.0
2006-03-27 23:05:00,116.72,116.72,116.694,116.7,1155799989.0
2006-03-27 23:10:00,116.7,116.705,116.694,116.7,1332300017.0
2006-03-27 23:15:00,116.698,116.706,116.688,116.69,851700001.0
2006-03-27 23:20:00,116.693,116.715,116.693,116.703,988999996.0
2006-03-27 23:25:00,116.705,116.71,116.7,116.705,1008900002.0
2006-03-27 23:30:00,116.708,116.717,116.7,116.717,1147500000.0
2006-03-27 23:35:00,116.715,116.718,116.707,116.715,985499988.0
2006-03-27 23:40:00,116.712,116.719,116.707,116.71,832799999.0
2006-03-27 23:45:00,116.719,116.744,116.717,116.73,1117600003.0
2006-03-27 23:50:00,116.724,116.73,116.717,116.717,818300006.0
2006-03-27 23:55:00,116.723,116.728,116.708,116.714,778999994.0
2006-03-28 00:00:00,116.727,116.784,116.708,116.764,1273700011.0
2006-03-28 00:05:00,116.772,116.782,116.689,116.774,1180699987.0
2006-03-28 00:10:00,116.77,116.799,116.745,116.764,1222000016.0
2006-03-28 00:15:00,116.76,116.776,116.739,116.755,1293500000.0
2006-03-28 00:20:00,116.767,116.787,116.74,116.772,1329700012.0
2006-03-28 00:25:00,116.778,116.791,116.759,116.765,838099993.0
2006-03-28 00:30:00,116.765,116.772,116.755,116.761,1173700009.0
2006-03-28 00:35:00,116.76,116.779,116.743,116.777,1186700004.0
2006-03-28 00:40:00,116.783,116.788,116.775,116.778,1603099992.0
2006-03-28 00:45:00,116.785,116.785,116.764,116.775,976700012.0
2006-03-28 00:50:00,116.779,116.785,116.76,116.76,972199998.0
2006-03-28 00:55:00,116.76,116.774,116.734,116.734,954700008.0
2006-03-28 01:00:00,116.737,116.737,116.709,116.718,1280999991.0
2006-03-28 01:05:00,116.71,116.727,116.697,116.711,1030499998.0
2006-03-28 01:10:00,116.715,116.733,116.644,116.647,1038099991.0
2006-03-28 01:15:00,116.658,116.659,116.594,116.613,1034600013.0
2006-03-28 01:20:00,116.618,116.638,116.611,116.638,876499991.0
2006-03-28 01:25:00,116.634,116.657,116.622,116.627,938799995.0
2006-03-28 01:30:00,116.608,116.608,116.535,116.557,1384500005.0
2006-03-28 01:35:00,116.565,116.62,116.561,116.582,858099997.0
2006-03-28 01:40:00,116.586,116.586,116.379,116.423,1106199999.0
2006-03-28 01:45:00,116.44,116.461,116.366,116.374,1042000002.0
2006-03-28 01:50:00,116.362,116.461,116.361,116.461,1249999999.0
2006-03-28 01:55:00,116.465,116.563,116.455,116.515,1170100011.0
2006-03-28 02:00:00,116.513,116.513,116.468,116.469,1319700007.0
2006-03-28 02:05:00,116.47,116.472,116.337,116.343,1057599994.0
2006-03-28 02:10:00,116.339,116.347,116.258,116.322,1347300001.0
2006-03-28 02:15:00,116.302,116.36,116.26,116.345,1404700004.0
2006-03-28 02:20:00,116.336,116.347,116.29,116.345,1034099997.0
2006-03-28 02:25:00,116.338,116.338,116.305,116.312,1096400001.0
2006-03-28 02:30:00,116.318,116.34,116.302,116.335,1333799995.0
2006-03-28 02:35:00,116.333,116.344,116.295,116.314,1488899995.0
2006-03-28 02:40:00,116.315,116.377,116.314,116.329,1058799994.0
2006-03-28 02:45:00,116.323,116.33,116.305,116.313,1466399989.0
2006-03-28 02:50:00,116.307,116.335,116.303,116.328,1151700005.0
2006-03-28 02:55:00,116.334,116.467,116.334,116.467,1027300000.0
2006-03-28 03:00:00,116.472,116.565,116.456,116.549,1115400002.0
2006-03-28 03:05:00,116.549,116.669,116.509,116.666,1414900004.0
2006-03-28 03:10:00,116.66,116.814,116.649,116.749,892400002.0
2006-03-28 03:15:00,116.751,116.869,116.72,116.868,993100003.0
2006-03-28 03:20:00,116.87,116.872,116.819,116.83,1012299997.0
2006-03-28 03:25:00,116.84,116.848,116.795,116.795,1035800016.0
2006-03-28 03:30:00,116.777,116.953,116.777,116.943,1412300004.0
2006-03-28 03:35:00,116.923,116.923,116.838,116.838,831000000.0
2006-03-28 03:40:00,116.825,116.876,116.815,116.868,1249699994.0
2006-03-28 03:45:00,116.868,116.868,116.803,116.835,1109800003.0
2006-03-28 03:50:00,116.843,116.843,116.805,116.816,1050900002.0
2006-03-28 03:55:00,116.815,116.832,116.735,116.735,1071599989.0
2006-03-28 04:00:00,116.739,116.774,116.739,116.753,892399992.0
2006-03-28 04:05:00,116.759,116.767,116.739,116.748,1077299992.0
2006-03-28 04:10:00,116.75,116.75,116.695,116.698,959500000.0
2006-03-28 04:15:00,116.698,116.722,116.692,116.717,871999998.0
2006-03-28 04:20:00,116.707,116.732,116.706,116.732,978599996.0
2006-03-28 04:25:00,116.729,116.751,116.724,116.751,1141400000.0
2006-03-28 04:30:00,116.75,116.757,116.741,116.755,939200001.0
2006-03-28 04:35:00,116.752,116.752,116.727,116.74,924300005.0
2006-03-28 04:40:00,116.741,116.746,116.708,116.71,839200000.0
2006-03-28 04:45:00,116.715,116.732,116.702,116.728,1292800001.0
2006-03-28 04:50:00,116.729,116.747,116.725,116.738,1265199991.0
2006-03-28 04:55:00,116.738,116.744,116.725,116.741,877999999.0
2006-03-28 05:00:00,116.743,116.752,116.734,116.743,858699997.0
2006-03-28 05:05:00,116.746,116.751,116.732,116.738,866900008.0
2006-03-28 05:10:00,116.735,116.755,116.725,116.755,1130500002.0
2006-03-28 05:15:00,116.748,116.755,116.731,116.745,1173200001.0
2006-03-28 05:20:00,116.755,116.755,116.728,116.732,909900007.0
2006-03-28 05:25:00,116.73,116.745,116.72,116.74,1093899995.0
2006-03-28 05:30:00,116.743,116.807,116.73,116.802,1165000002.0
2006-03-28 05:35:00,116.807,116.869,116.79,116.869,934600008.0
2006-03-28 05:40:00,116.877,116.932,116.867,116.9,1410700000.0
2006-03-28 05:45:00,116.907,116.956,116.907,116.946,1289000005.0
2006-03-28 05:50:00,116.953,117.079,116.95,117.008,979200008.0
2006-03-28 05:55:00,116.999,116.999,116.837,116.875,1067899998.0
2006-03-28 06:00:00,116.881,116.903,116.844,116.861,1010399985.0
2006-03-28 06:05:00,116.868,116.872,116.841,116.855,1101999991.0
2006-03-28 06:10:00,116.853,116.855,116.83,116.848,1455300001.0
2006-03-28 06:15:00,116.86,116.905,116.86,116.894,904500012.0
2006-03-28 06:20:00,116.893,116.92,116.882,116.916,1015299997.0
2006-03-28 06:25:00,116.915,116.978,116.909,116.964,1347400008.0
2006-03-28 06:30:00,116.962,117.034,116.962,117.03,1140499992.0
2006-03-28 06:35:00,117.032,117.032,116.94,116.979,1225999992.0
2006-03-28 06:40:00,116.987,117.092,116.985,117.027,567999993.0
2006-03-28 06:45:00,117.011,117.054,117.001,117.035,1247400019.0
2006-03-28 06:50:00,117.028,117.032,117.002,117.027,1328399998.0
2006-03-28 06:55:00,117.027,117.062,117.025,117.037,1191899999.0
2006-03-28 07:00:00,117.04,117.061,117.023,117.023,1324200007.0
2006-03-28 07:05:00,117.023,117.041,117.015,117.031,1414499997.0
2006-03-28 07:10:00,117.025,117.043,117.013,117.043,990199989.0
2006-03-28 07:15:00,117.045,117.045,116.947,116.949,688199992.0
2006-03-28 07:20:00,116.948,116.965,116.895,116.895,735400000.0
2006-03-28 07:25:00,116.891,116.957,116.891,116.948,1166799992.0
2006-03-28 07:30:00,116.941,116.961,116.925,116.961,1192800014.0
2006-03-28 07:35:00,116.953,116.979,116.952,116.965,618999996.0
2006-03-28 07:40:00,116.965,116.973,116.952,116.961,961999994.0
2006-03-28 07:45:00,116.96,117.019,116.956,117.015,1006600006.0
2006-03-28 07:50:00,117.008,117.057,117.0,117.033,1153600002.0
2006-03-28 07:55:00,117.037,117.048,116.884,116.913,1398500004.0
2006-03-28 08:00:00,116.93,116.935,116.867,116.916,1224999994.0
2006-03-28 08:05:00,116.927,116.969,116.893,116.959,1291300001.0
2006-03-28 08:10:00,116.953,116.989,116.952,116.97,1107899992.0
2006-03-28 08:15:00,116.968,117.041,116.954,117.02,1145100009.0
2006-03-28 08:20:00,117.007,117.007,116.943,116.95,953600007.0
2006-03-28 08:25:00,116.959,117.005,116.954,116.97,791499999.0
2006-03-28 08:30:00,116.944,116.944,116.893,116.915,879500006.0
2006-03-28 08:35:00,116.923,116.923,116.897,116.903,878400004.0
2006-03-28 08:40:00,116.904,116.904,116.869,116.892,1167999983.0
2006-03-28 08:45:00,116.886,116.889,116.827,116.858,1178799998.0
2006-03-28 08:50:00,116.857,116.907,116.857,116.9,1410099995.0
2006-03-28 08:55:00,116.89,116.901,116.866,116.882,722300000.0
2006-03-28 09:00:00,116.878,116.878,116.805,116.805,1351900011.0
2006-03-28 09:05:00,116.814,116.868,116.813,116.865,1135400006.0
2006-03-28 09:10:00,116.857,116.863,116.808,116.815,1366999994.0
2006-03-28 09:15:00,116.82,116.851,116.82,116.837,1370799995.0
2006-03-28 09:20:00,116.84,116.845,116.822,116.836,922499995.0
2006-03-28 09:25:00,116.841,116.841,116.825,116.838,1188400013.0
2006-03-28 09:30:00,116.842,116.848,116.83,116.838,1058800000.0
2006-03-28 09:35:00,116.836,116.836,116.808,116.808,1502899999.0
2006-03-28 09:40:00,116.815,116.835,116.807,116.828,1205100004.0
2006-03-28 09:45:00,116.833,116.841,116.774,116.792,828100008.0
2006-03-28 09:50:00,116.796,116.803,116.767,116.774,977300003.0
2006-03-28 09:55:00,116.782,116.791,116.767,116.77,1005499992.0
2006-03-28 10:00:00,116.761,116.761,116.668,116.708,1404899979.0
2006-03-28 10:05:00,116.714,116.77,116.714,116.77,1206800006.0
2006-03-28 10:10:00,116.778,116.778,116.738,116.765,1162700004.0
2006-03-28 10:15:00,116.761,116.761,116.665,116.666,1506799999.0
2006-03-28 10:20:00,116.657,116.666,116.593,116.595,1331000007.0
2006-03-28 10:25:00,116.596,116.691,116.596,116.683,1131699995.0
2006-03-28 10:30:00,116.678,116.703,116.674,116.695,1359699997.0
2006-03-28 10:35:00,116.696,116.722,116.693,116.698,1310699990.0
2006-03-28 10:40:00,116.691,116.718,116.672,116.705,1259299994.0
2006-03-28 10:45:00,116.717,116.755,116.717,116.727,870999997.0
2006-03-28 10:50:00,116.727,116.735,116.71,116.735,1151900003.0
2006-03-28 10:55:00,116.739,116.743,116.692,116.692,1073600000.0
2006-03-28 11:00:00,116.699,116.719,116.688,116.698,1491099997.0
2006-03-28 11:05:00,116.694,116.727,116.665,116.727,1039200000.0
2006-03-28 11:10:00,116.736,116.74,116.7,116.707,1081299986.0
2006-03-28 11:15:00,116.7,116.721,116.692,116.703,1233299993.0
2006-03-28 11:20:00,116.705,116.72,116.685,116.708,1011999994.0
2006-03-28 11:25:00,116.707,116.722,116.69,116.713,922699995.0
2006-03-28 11:30:00,116.718,116.73,116.689,116.703,1266199997.0
2006-03-28 11:35:00,116.702,116.722,116.687,116.709,869899996.0
2006-03-28 11:40:00,116.697,116.711,116.657,116.667,950999998.0
2006-03-28 11:45:00,116.677,116.759,116.664,116.74,944799997.0
2006-03-28 11:50:00,116.735,116.77,116.732,116.749,1462700000.0
2006-03-28 11:55:00,116.744,116.749,116.731,116.731,1487600002.0
2006-03-28 12:00:00,116.732,116.767,116.729,116.761,1148499995.0
2006-03-28 12:05:00,116.772,116.818,116.772,116.78,1106899996.0
2006-03-28 12:10:00,116.778,116.811,116.765,116.788,1123299986.0
2006-03-28 12:15:00,116.8,116.803,116.784,116.803,1616300013.0
2006-03-28 12:20:00,116.799,116.801,116.767,116.776,1177899998.0
2006-03-28 12:25:00,116.765,116.773,116.708,116.721,1401500008.0
2006-03-28 12:30:00,116.72,116.73,116.651,116.68,931099998.0
2006-03-28 12:35:00,116.68,116.699,116.66,116.691,1128200005.0
2006-03-28 12:40:00,116.698,116.737,116.698,116.718,969200009.0
2006-03-28 12:45:00,116.726,116.726,116.698,116.709,1368400007.0
2006-03-28 12:50:00,116.712,116.751,116.712,116.74,838100005.0
2006-03-28 12:55:00,116.749,116.782,116.749,116.773,1051800006.0
2006-03-28 13:00:00,116.777,116.777,116.753,116.753,815699999.0
2006-03-28 13:05:00,116.748,116.753,116.692,116.711,956299996.0
2006-03-28 13:10:00,116.718,116.743,116.715,116.724,919800002.0
2006-03-28 13:15:00,116.72,116.739,116.72,116.736,922600006.0
2006-03-28 13:20:00,116.74,116.747,116.735,116.74,1080200000.0
2006-03-28 13:25:00,116.744,116.78,116.734,116.776,824200003.0
2006-03-28 13:30:00,116.775,116.782,116.758,116.78,1304100005.0
2006-03-28 13:35:00,116.78,116.792,116.766,116.777,1011599996.0
2006-03-28 13:40:00,116.777,116.781,116.753,116.771,1452799998.0
2006-03-28 13:45:00,116.77,116.778,116.725,116.73,1178100005.0
2006-03-28 13:50:00,116.734,116.734,116.712,116.725,1330900012.0
2006-03-28 13:55:00,116.723,116.723,116.658,116.696,1068499997.0
2006-03-28 14:00:00,116.699,116.738,116.672,116.717,1180800002.0
2006-03-28 14:05:00,116.718,116.74,116.709,116.727,1100699989.0
2006-03-28 14:10:00,116.735,116.749,116.728,116.738,925499996.0
2006-03-28 14:15:00,116.743,116.743,116.698,116.705,1184900005.0
2006-03-28 14:20:00,116.697,116.714,116.686,116.687,1040300015.0
2006-03-28 14:25:00,116.69,116.694,116.658,116.687,1109499992.0
2006-03-28 14:30:00,116.675,116.675,116.638,116.643,859100002.0
2006-03-28 14:35:00,116.64,116.686,116.636,116.671,694400003.0
2006-03-28 14:40:00,116.669,116.7,116.668,116.68,1368200006.0
2006-03-28 14:45:00,116.682,116.702,116.68,116.697,761800010.0
2006-03-28 14:50:00,116.692,116.71,116.683,116.693,1322799987.0
2006-03-28 14:55:00,116.695,116.771,116.685,116.763,833200007.0
2006-03-28 15:00:00,116.766,116.767,116.715,116.725,935599999.0
2006-03-28 15:05:00,116.722,116.755,116.697,116.755,869900003.0
2006-03-28 15:10:00,116.751,116.848,116.741,116.848,1344100008.0
2006-03-28 15:15:00,116.84,116.847,116.818,116.822,1227499995.0
2006-03-28 15:20:00,116.822,116.822,116.738,116.755,1605799994.0
2006-03-28 15:25:00,116.759,116.761,116.712,116.712,1171299998.0
2006-03-28 15:30:00,116.724,116.729,116.675,116.709,1062799985.0
2006-03-28 15:35:00,116.718,116.82,116.703,116.818,981999998.0
2006-03-28 15:40:00,116.819,116.819,116.673,116.673,1177999991.0
2006-03-28 15:45:00,116.673,116.719,116.638,116.702,1268600002.0
2006-03-28 15:50:00,116.698,116.709,116.667,116.675,1087800008.0
2006-03-28 15:55:00,116.684,116.716,116.663,116.663,717400001.0
2006-03-28 16:00:00,116.671,116.726,116.671,116.714,1003400000.0
2006-03-28 16:05:00,116.717,116.721,116.67,116.67,808399999.0
2006-03-28 16:10:00,116.68,116.715,116.679,116.707,995900000.0
2006-03-28 16:15:00,116.704,116.733,116.7,116.728,1137099996.0
2006-03-28 16:20:00,116.727,116.767,116.717,116.76,1177699998.0
2006-03-28 16:25:00,116.765,116.823,116.758,116.792,1109399993.0
2006-03-28 16:30:00,116.797,116.815,116.74,116.74,1150300011.0
2006-03-28 16:35:00,116.745,116.763,116.732,116.755,1017300002.0
2006-03-28 16:40:00,116.755,116.783,116.747,116.776,927799999.0
2006-03-28 16:45:00,116.785,116.794,116.771,116.774,1265799992.0
2006-03-28 16:50:00,116.773,116.837,116.739,116.799,1385599994.0
2006-03-28 16:55:00,116.782,116.791,116.76,116.762,1425799999.0
2006-03-28 17:00:00,116.752,116.974,116.752,116.964,1382599992.0
2006-03-28 17:05:00,116.953,117.026,116.92,117.018,981399995.0
2006-03-28 17:10:00,117.011,117.027,116.938,117.027,1467199996.0
2006-03-28 17:15:00,117.012,117.063,116.974,117.053,1126600006.0
2006-03-28 17:20:00,117.073,117.096,117.05,117.052,1083900004.0
2006-03-28 17:25:00,117.049,117.097,117.028,117.095,1046799991.0
2006-03-28 17:30:00,117.103,117.265,117.103,117.246,1061600004.0
2006-03-28 17:35:00,117.243,117.246,117.161,117.21,1138400008.0
2006-03-28 17:40:00,117.222,117.233,117.19,117.203,1234999995.0
2006-03-28 17:45:00,117.224,117.274,117.206,117.222,920999990.0
2006-03-28 17:50:00,117.227,117.279,117.215,117.232,1512299998.0
2006-03-28 17:55:00,117.223,117.247,117.221,117.235,1239899988.0
2006-03-28 18:00:00,117.224,117.27,117.21,117.25,6164699995.0
2006-03-28 18:05:00,117.26,117.27,117.24,117.26,9289999975.0
2006-03-28 18:10:00,117.27,117.27,117.22,117.25,9352599985.0
2006-03-28 18:15:00,117.24,117.314,117.23,117.26,8940299968.0
2006-03-28 18:20:00,117.25,117.27,117.22,117.27,8180999920.0
2006-03-28 18:25:00,117.26,117.273,117.24,117.24,7167399970.0
2006-03-28 18:30:00,117.249,117.26,117.19,117.19,9019499965.0
2006-03-28 18:35:00,117.18,117.196,117.13,117.168,6960899987.0
2006-03-28 18:40:00,117.162,117.162,117.092,117.126,6687700003.0
2006-03-28 18:45:00,117.124,117.196,117.109,117.19,6468400017.0
2006-03-28 18:50:00,117.195,117.231,117.188,117.209,8990800008.0
2006-03-28 18:55:00,117.208,117.234,117.198,117.224,6443799996.0
2006-03-28 19:00:00,117.221,117.234,117.203,117.203,4916500014.0
2006-03-28 19:05:00,117.2,117.21,117.182,117.2,5351200023.0
2006-03-28 19:10:00,117.197,117.21,117.157,117.159,3971599990.0
2006-03-28 19:15:00,117.151,117.159,117.121,117.133,5980000025.0
2006-03-28 19:20:00,117.134,117.15,117.123,117.138,5525400018.0
2006-03-28 19:25:00,117.135,117.153,117.125,117.128,4664699993.0
2006-03-28 19:30:00,117.122,117.152,117.111,117.146,7459400006.0
2006-03-28 19:35:00,117.145,117.188,117.136,117.149,3805599981.0
2006-03-28 19:40:00,117.147,117.16,117.132,117.14,4447999992.0
2006-03-28 19:45:00,117.137,117.157,117.12,117.146,4841299989.0
2006-03-28 19:50:00,117.14,117.145,117.114,117.142,5198799991.0
2006-03-28 19:55:00,117.138,117.187,117.137,117.183,4272500008.0
2006-03-28 20:00:00,117.183,117.183,117.164,117.171,3900199986.0
2006-03-28 20:05:00,117.165,117.182,117.159,117.163,5214099980.0
2006-03-28 20:10:00,117.167,117.21,117.164,117.187,5403499986.0
2006-03-28 20:15:00,117.183,117.196,117.163,117.185,5067400020.0
2006-03-28 20:20:00,117.185,117.257,117.185,117.247,5174199979.0
2006-03-28 20:25:00,117.255,117.309,117.242,117.3,6047699990.0
2006-03-28 20:30:00,117.29,117.3,117.224,117.292,2852799995.0
2006-03-28 20:35:00,117.293,117.293,117.257,117.265,3975200006.0
2006-03-28 20:40:00,117.275,117.282,117.246,117.251,5737299980.0
2006-03-28 20:45:00,117.25,117.26,117.228,117.24,7425200010.0
2006-03-28 20:50:00,117.241,117.252,117.202,117.211,4289899972.0
2006-03-28 20:55:00,117.212,117.28,117.196,117.27,6414100020.0
2006-03-28 21:00:00,117.26,117.282,117.26,117.282,4908199996.0
2006-03-28 21:05:00,117.283,117.283,117.251,117.274,3950099995.0
2006-03-28 21:10:00,117.273,117.274,117.212,117.24,3794000003.0
2006-03-28 21:15:00,117.23,117.459,117.194,117.265,6563199989.0
2006-03-28 21:20:00,117.262,117.738,117.215,117.652,7066200005.0
2006-03-28 21:25:00,117.657,117.748,117.589,117.589,5218800010.0
2006-03-28 21:30:00,117.588,117.764,117.571,117.758,3048000008.0
2006-03-28 21:35:00,117.764,117.924,117.764,117.862,2183800013.0
2006-03-28 21:40:00,117.862,117.997,117.861,117.942,4549100003.0
2006-03-28 21:45:00,117.94,117.996,117.889,117.996,3823799995.0
2006-03-28 21:50:00,117.995,118.027,117.941,117.948,2098499989.0
2006-03-28 21:55:00,117.94,118.019,117.898,117.932,1396000008.0
2006-03-28 22:00:00,117.945,117.958,117.898,117.9,4143500008.0
2006-03-28 22:05:00,117.9,117.916,117.875,117.883,1307100001.0
2006-03-28 22:10:00,117.89,117.909,117.876,117.901,1559599998.0
2006-03-28 22:15:00,117.912,117.931,117.905,117.926,2110999985.0
2006-03-28 22:20:00,117.918,117.921,117.893,117.898,1273799998.0
2006-03-28 22:25:00,117.903,117.903,117.885,117.888,2077799998.0
2006-03-28 22:30:00,117.894,117.897,117.859,117.861,2298200001.0
2006-03-28 22:35:00,117.867,117.874,117.783,117.791,1587700004.0
2006-03-28 22:40:00,117.792,117.853,117.786,117.845,1858100001.0
2006-03-28 22:45:00,117.85,117.852,117.83,117.848,2127200005.0
2006-03-28 22:50:00,117.845,117.86,117.839,117.855,1911100019.0
2006-03-28 22:55:00,117.86,117.872,117.848,117.852,1580400011.0
2006-03-28 23:00:00,117.847,117.887,117.847,117.862,1029499996.0
2006-03-28 23:05:00,117.867,117.872,117.857,117.857,1181599995.0
2006-03-28 23:10:00,117.857,117.915,117.857,117.91,1139199992.0
2006-03-28 23:15:00,117.908,117.931,117.908,117.928,1120200000.0
2006-03-28 23:20:00,117.933,117.935,117.91,117.922,1028700004.0
2006-03-28 23:25:00,117.932,117.942,117.914,117.915,1238400003.0
2006-03-28 23:30:00,117.917,117.92,117.907,117.918,1164299997.0
2006-03-28 23:35:00,117.917,117.928,117.905,117.926,963600007.0
2006-03-28 23:40:00,117.92,117.928,117.915,117.92,1132799992.0
2006-03-28 23:45:00,117.93,117.944,117.918,117.92,1022899998.0
2006-03-28 23:50:00,117.915,117.942,117.915,117.929,980600000.0
2006-03-28 23:55:00,117.932,117.942,117.885,117.885,1044700006.0
2006-03-29 00:00:00,117.903,117.98,117.903,117.958,1152200001.0
2006-03-29 00:05:00,117.962,117.968,117.918,117.938,1362400004.0
2006-03-29 00:10:00,117.94,117.956,117.917,117.937,1227699996.0
2006-03-29 00:15:00,117.928,117.954,117.901,117.905,1131400000.0
2006-03-29 00:20:00,117.907,117.936,117.866,117.877,1228899999.0
2006-03-29 00:25:00,117.882,117.889,117.827,117.854,810700001.0
2006-03-29 00:30:00,117.855,117.859,117.841,117.841,932600004.0
2006-03-29 00:35:00,117.835,117.839,117.82,117.834,1291199999.0
2006-03-29 00:40:00,117.836,117.836,117.799,117.804,1288599989.0
2006-03-29 00:45:00,117.811,117.811,117.76,117.763,1290700003.0
2006-03-29 00:50:00,117.754,117.754,117.716,117.74,1014000002.0
2006-03-29 00:55:00,117.735,117.768,117.735,117.768,1081300003.0
2006-03-29 01:00:00,117.763,117.804,117.763,117.797,1150900000.0
2006-03-29 01:05:00,117.794,117.806,117.788,117.8,1198100005.0
2006-03-29 01:10:00,117.805,117.812,117.797,117.81,783399996.0
2006-03-29 01:15:00,117.822,117.855,117.822,117.843,1335299991.0
2006-03-29 01:20:00,117.843,117.846,117.762,117.777,831700000.0
2006-03-29 01:25:00,117.781,117.805,117.78,117.805,1185000003.0
2006-03-29 01:30:00,117.799,117.875,117.799,117.857,1204799989.0
2006-03-29 01:35:00,117.857,117.859,117.79,117.79,954800001.0
2006-03-29 01:40:00,117.795,117.8,117.768,117.8,932300003.0
2006-03-29 01:45:00,117.802,117.802,117.748,117.77,1481600005.0
2006-03-29 01:50:00,117.767,117.84,117.755,117.819,1337200009.0
2006-03-29 01:55:00,117.812,117.812,117.745,117.748,672900002.0
2006-03-29 02:00:00,117.743,117.764,117.728,117.747,1529699995.0
2006-03-29 02:05:00,117.75,117.755,117.727,117.74,852000014.0
2006-03-29 02:10:00,117.736,117.755,117.736,117.748,1154200006.0
2006-03-29 02:15:00,117.752,117.765,117.744,117.744,848499999.0
2006-03-29 02:20:00,117.737,117.789,117.735,117.789,1139800000.0
2006-03-29 02:25:00,117.792,117.832,117.784,117.812,818000012.0
2006-03-29 02:30:00,117.812,117.814,117.753,117.764,1236300019.0
2006-03-29 02:35:00,117.774,117.812,117.76,117.798,814200004.0
2006-03-29 02:40:00,117.807,117.82,117.798,117.815,1116799999.0
2006-03-29 02:45:00,117.81,117.882,117.804,117.849,1301299999.0
2006-03-29 02:50:00,117.848,117.94,117.844,117.935,1278900013.0
2006-03-29 02:55:00,117.936,117.951,117.921,117.942,1066300003.0
2006-03-29 03:00:00,117.937,117.943,117.906,117.929,1184300001.0
2006-03-29 03:05:00,117.923,117.928,117.842,117.85,1268300013.0
2006-03-29 03:10:00,117.85,117.85,117.79,117.795,1183500000.0
2006-03-29 03:15:00,117.808,117.81,117.787,117.794,1397100010.0
2006-03-29 03:20:00,117.798,117.822,117.793,117.807,1097200008.0
2006-03-29 03:25:00,117.807,117.841,117.792,117.837,1331699986.0
2006-03-29 03:30:00,117.823,117.832,117.782,117.782,1233400001.0
2006-03-29 03:35:00,117.775,117.803,117.775,117.795,1038700002.0
2006-03-29 03:40:00,117.797,117.838,117.795,117.823,755000010.0
2006-03-29 03:45:00,117.823,117.854,117.81,117.843,1073099991.0
2006-03-29 03:50:00,117.859,117.893,117.859,117.878,1324799987.0
2006-03-29 03:55:00,117.872,117.872,117.837,117.837,1404000015.0
2006-03-29 04:00:00,117.838,117.854,117.827,117.854,1197399996.0
2006-03-29 04:05:00,117.855,117.855,117.839,117.848,1511100010.0
2006-03-29 04:10:00,117.846,117.864,117.837,117.863,863100008.0
2006-03-29 04:15:00,117.865,117.923,117.857,117.907,956100001.0
2006-03-29 04:20:00,117.903,117.903,117.862,117.87,1273299992.0
2006-03-29 04:25:00,117.865,117.875,117.854,117.874,1132399999.0
2006-03-29 04:30:00,117.868,117.875,117.86,117.869,1182300007.0
2006-03-29 04:35:00,117.866,117.875,117.843,117.843,804900003.0
2006-03-29 04:40:00,117.847,117.862,117.842,117.858,1186100000.0
2006-03-29 04:45:00,117.864,117.865,117.843,117.85,1138600006.0
2006-03-29 04:50:00,117.849,117.859,117.832,117.853,957399991.0
2006-03-29 04:55:00,117.859,117.894,117.859,117.871,978299996.0
2006-03-29 05:00:00,117.873,117.873,117.849,117.859,723999997.0
2006-03-29 05:05:00,117.86,117.86,117.818,117.853,1020999994.0
2006-03-29 05:10:00,117.855,117.855,117.839,117.853,897000004.0
2006-03-29 05:15:00,117.848,117.865,117.847,117.855,1182999995.0
2006-03-29 05:20:00,117.865,117.877,117.863,117.865,1363799985.0
2006-03-29 05:25:00,117.863,117.877,117.848,117.853,905299998.0
2006-03-29 05:30:00,117.851,117.851,117.796,117.801,1475100016.0
2006-03-29 05:35:00,117.805,117.83,117.795,117.83,952999995.0
2006-03-29 05:40:00,117.831,117.869,117.821,117.867,1141099999.0
2006-03-29 05:45:00,117.872,117.872,117.795,117.8,1042900005.0
2006-03-29 05:50:00,117.803,117.803,117.738,117.755,1093700000.0
2006-03-29 05:55:00,117.753,117.786,117.742,117.775,1391600001.0
2006-03-29 06:00:00,117.773,117.784,117.739,117.741,641699996.0
2006-03-29 06:05:00,117.741,117.763,117.721,117.728,764400005.0
2006-03-29 06:10:00,117.717,117.788,117.708,117.786,1494699990.0
2006-03-29 06:15:00,117.786,117.786,117.756,117.765,1161900005.0
2006-03-29 06:20:00,117.756,117.785,117.756,117.78,1357200008.0
2006-03-29 06:25:00,117.782,117.786,117.762,117.767,987000006.0
2006-03-29 06:30:00,117.768,117.796,117.763,117.784,1393599998.0
2006-03-29 06:35:00,117.788,117.8,117.772,117.794,1070600000.0
2006-03-29 06:40:00,117.801,117.846,117.787,117.83,912399998.0
2006-03-29 06:45:00,117.825,117.842,117.825,117.834,1027399987.0
2006-03-29 06:50:00,117.83,117.83,117.808,117.823,1247600007.0
2006-03-29 06:55:00,117.825,117.852,117.819,117.843,1187899993.0
2006-03-29 07:00:00,117.842,117.863,117.838,117.84,721699996.0
2006-03-29 07:05:00,117.84,117.845,117.795,117.802,1271900003.0
2006-03-29 07:10:00,117.798,117.835,117.798,117.83,800400002.0
2006-03-29 07:15:00,117.835,117.84,117.821,117.828,801999998.0
2006-03-29 07:20:00,117.825,117.825,117.793,117.803,1361999997.0
2006-03-29 07:25:00,117.799,117.81,117.785,117.795,954500003.0
2006-03-29 07:30:00,117.79,117.803,117.783,117.794,1248200013.0
2006-03-29 07:35:00,117.787,117.836,117.784,117.827,730100003.0
2006-03-29 07:40:00,117.825,117.825,117.79,117.809,704600002.0
2006-03-29 07:45:00,117.81,117.813,117.784,117.787,1138000014.0
2006-03-29 07:50:00,117.775,117.776,117.688,117.73,1064999996.0
2006-03-29 07:55:00,117.741,117.741,117.71,117.713,1181300003.0
2006-03-29 08:00:00,117.717,117.767,117.717,117.741,1241499997.0
2006-03-29 08:05:00,117.746,117.746,117.685,117.717,1192800005.0
2006-03-29 08:10:00,117.712,117.761,117.711,117.751,1082700005.0
2006-03-29 08:15:00,117.755,117.764,117.746,117.758,1034800001.0
2006-03-29 08:20:00,117.748,117.881,117.739,117.881,1119699998.0
2006-03-29 08:25:00,117.9,117.922,117.867,117.87,957699994.0
2006-03-29 08:30:00,117.863,117.877,117.84,117.865,1097699997.0
2006-03-29 08:35:00,117.872,117.901,117.82,117.82,1036599996.0
2006-03-29 08:40:00,117.815,117.842,117.809,117.838,1179199999.0
2006-03-29 08:45:00,117.836,117.848,117.828,117.828,1332200008.0
2006-03-29 08:50:00,117.825,117.825,117.677,117.677,1313700008.0
2006-03-29 08:55:00,117.655,117.715,117.626,117.676,906100001.0
2006-03-29 09:00:00,117.677,117.711,117.675,117.697,817400002.0
2006-03-29 09:05:00,117.715,117.745,117.712,117.732,1187900005.0
2006-03-29 09:10:00,117.73,117.788,117.73,117.788,1456799995.0
2006-03-29 09:15:00,117.794,117.802,117.741,117.777,1040099997.0
2006-03-29 09:20:00,117.778,117.778,117.677,117.677,1158799998.0
2006-03-29 09:25:00,117.67,117.683,117.629,117.683,1062500006.0
2006-03-29 09:30:00,117.69,117.717,117.662,117.686,877600009.0
2006-03-29 09:35:00,117.695,117.738,117.686,117.703,1112100009.0
2006-03-29 09:40:00,117.706,117.706,117.65,117.65,965200005.0
2006-03-29 09:45:00,117.651,117.699,117.647,117.677,1092700003.0
2006-03-29 09:50:00,117.68,117.713,117.664,117.664,957500002.0
2006-03-29 09:55:00,117.686,117.856,117.686,117.856,902899992.0
2006-03-29 10:00:00,117.853,117.853,117.812,117.822,1205000008.0
2006-03-29 10:05:00,117.827,117.831,117.803,117.826,1190599992.0
2006-03-29 10:10:00,117.834,117.893,117.829,117.882,1173899995.0
2006-03-29 10:15:00,117.881,117.881,117.818,117.844,1537699988.0
2006-03-29 10:20:00,117.857,117.86,117.836,117.838,1166600013.0
2006-03-29 10:25:00,117.835,117.847,117.773,117.783,1132299997.0
2006-03-29 10:30:00,117.788,117.827,117.774,117.827,1108800005.0
2006-03-29 10:35:00,117.831,117.868,117.831,117.865,909499988.0
2006-03-29 10:40:00,117.863,117.87,117.836,117.856,873799991.0
2006-03-29 10:45:00,117.865,117.906,117.865,117.889,948700005.0
2006-03-29 10:50:00,117.883,117.898,117.853,117.858,1063400011.0
2006-03-29 10:55:00,117.858,117.883,117.858,117.869,983200007.0
2006-03-29 11:00:00,117.875,117.9,117.871,117.892,1104699991.0
2006-03-29 11:05:00,117.89,117.912,117.887,117.891,1271599995.0
2006-03-29 11:10:00,117.896,117.923,117.892,117.916,1288500001.0
2006-03-29 11:15:00,117.908,117.922,117.903,117.91,978400000.0
2006-03-29 11:20:00,117.915,117.985,117.905,117.965,1137299999.0
2006-03-29 11:25:00,117.966,117.977,117.912,117.912,1059899997.0
2006-03-29 11:30:00,117.913,117.967,117.91,117.934,962400004.0
2006-03-29 11:35:00,117.942,117.943,117.92,117.942,1065800000.0
2006-03-29 11:40:00,117.937,117.946,117.91,117.91,981800009.0
2006-03-29 11:45:00,117.914,117.914,117.887,117.894,1115100005.0
2006-03-29 11:50:00,117.89,117.903,117.881,117.887,1730799998.0
2006-03-29 11:55:00,117.884,117.893,117.879,117.89,1315300004.0
2006-03-29 12:00:00,117.892,117.922,117.892,117.907,1225800006.0
2006-03-29 12:05:00,117.91,117.93,117.9,117.901,1166000011.0
2006-03-29 12:10:00,117.903,117.903,117.866,117.876,1500599996.0
2006-03-29 12:15:00,117.883,117.885,117.848,117.863,1057300002.0
2006-03-29 12:20:00,117.86,117.878,117.853,117.87,1202200007.0
2006-03-29 12:25:00,117.871,117.927,117.871,117.915,1225899998.0
2006-03-29 12:30:00,117.914,117.923,117.878,117.89,1028999995.0
2006-03-29 12:35:00,117.895,117.899,117.865,117.866,1141799994.0
2006-03-29 12:40:00,117.861,117.861,117.836,117.843,1063900013.0
2006-03-29 12:45:00,117.857,117.886,117.842,117.842,1482700011.0
2006-03-29 12:50:00,117.833,117.847,117.81,117.817,804199998.0
2006-03-29 12:55:00,117.823,117.824,117.801,117.82,1094400009.0
2006-03-29 13:00:00,117.821,117.867,117.81,117.867,804200006.0
2006-03-29 13:05:00,117.872,117.925,117.872,117.92,944799992.0
2006-03-29 13:10:00,117.923,117.923,117.904,117.916,1007500012.0
2006-03-29 13:15:00,117.924,117.976,117.924,117.967,959799996.0
2006-03-29 13:20:00,117.966,117.979,117.955,117.977,1196299998.0
2006-03-29 13:25:00,117.998,118.028,117.888,117.895,885400016.0
2006-03-29 13:30:00,117.895,117.9,117.832,117.85,1559299993.0
2006-03-29 13:35:00,117.853,117.855,117.822,117.833,1105900008.0
2006-03-29 13:40:00,117.833,117.833,117.8,117.802,919200007.0
2006-03-29 13:45:00,117.802,117.825,117.785,117.785,1191199992.0
2006-03-29 13:50:00,117.788,117.795,117.756,117.795,1220200001.0
2006-03-29 13:55:00,117.797,117.817,117.787,117.808,1193900011.0
2006-03-29 14:00:00,117.816,117.829,117.764,117.764,1195500005.0
2006-03-29 14:05:00,117.748,117.758,117.718,117.75,1080699994.0
2006-03-29 14:10:00,117.764,117.836,117.764,117.833,1323799998.0
2006-03-29 14:15:00,117.847,117.855,117.83,117.837,1207400010.0
2006-03-29 14:20:00,117.83,117.848,117.807,117.839,1340899999.0
2006-03-29 14:25:00,117.844,117.879,117.844,117.865,1030899998.0
2006-03-29 14:30:00,117.859,117.865,117.841,117.853,904300001.0
2006-03-29 14:35:00,117.848,117.927,117.839,117.903,891100004.0
2006-03-29 14:40:00,117.892,117.901,117.879,117.897,1611199997.0
2006-03-29 14:45:00,117.896,117.912,117.851,117.889,1151300006.0
2006-03-29 14:50:00,117.9,117.909,117.87,117.892,972299997.0
2006-03-29 14:55:00,117.9,117.9,117.878,117.888,1265100005.0
2006-03-29 15:00:00,117.892,117.897,117.877,117.881,1014200008.0
2006-03-29 15:05:00,117.885,117.888,117.861,117.885,1043000001.0
2006-03-29 15:10:00,117.878,117.926,117.867,117.925,1134800001.0
2006-03-29 15:15:00,117.92,117.952,117.913,117.948,1275799993.0
2006-03-29 15:20:00,117.958,117.972,117.944,117.95,1445300011.0
2006-03-29 15:25:00,117.95,117.975,117.932,117.934,1013200001.0
2006-03-29 15:30:00,117.936,117.943,117.912,117.92,1025400005.0
2006-03-29 15:35:00,117.92,117.935,117.903,117.93,883300005.0
2006-03-29 15:40:00,117.935,117.963,117.924,117.95,1426099995.0
2006-03-29 15:45:00,117.953,117.955,117.926,117.936,1025299996.0
2006-03-29 15:50:00,117.937,117.949,117.928,117.949,869399991.0
2006-03-29 15:55:00,117.951,118.039,117.943,118.003,1078899991.0
2006-03-29 16:00:00,118.006,118.145,118.005,118.137,756400006.0
2006-03-29 16:05:00,118.138,118.152,118.069,118.069,914699996.0
2006-03-29 16:10:00,118.082,118.114,118.078,118.107,1053900004.0
2006-03-29 16:15:00,118.109,118.139,118.109,118.127,1236699996.0
2006-03-29 16:20:00,118.133,118.193,118.122,118.188,1178299993.0
2006-03-29 16:25:00,118.191,118.196,118.123,118.164,1071299998.0
2006-03-29 16:30:00,118.17,118.181,118.044,118.084,1249599992.0
2006-03-29 16:35:00,118.1,118.114,118.064,118.064,1186500013.0
2006-03-29 16:40:00,118.069,118.092,118.059,118.07,1349499997.0
2006-03-29 16:45:00,118.075,118.097,118.062,118.067,1009999994.0
2006-03-29 16:50:00,118.058,118.146,118.058,118.129,1209900010.0
2006-03-29 16:55:00,118.116,118.129,118.1,118.117,1069300004.0
2006-03-29 17:00:00,118.108,118.108,118.044,118.044,1456700003.0
2006-03-29 17:05:00,118.043,118.052,117.902,117.915,1146000003.0
2006-03-29 17:10:00,117.921,117.986,117.909,117.985,1345300012.0
2006-03-29 17:15:00,117.984,118.028,117.935,117.935,1076999994.0
2006-03-29 17:20:00,117.942,117.942,117.858,117.859,1079199987.0
2006-03-29 17:25:00,117.86,117.922,117.855,117.911,1131099998.0
2006-03-29 17:30:00,117.908,117.912,117.859,117.908,844899991.0
2006-03-29 17:35:00,117.901,117.907,117.877,117.888,1011099995.0
2006-03-29 17:40:00,117.88,117.902,117.85,117.9,805799997.0
2006-03-29 17:45:00,117.899,117.939,117.867,117.898,1128700002.0
2006-03-29 17:50:00,117.898,117.942,117.89,117.938,1242500008.0
2006-03-29 17:55:00,117.935,117.954,117.91,117.91,1043599994.0
2006-03-29 18:00:00,117.896,117.96,117.896,117.93,8265600042.0
2006-03-29 18:05:00,117.94,117.94,117.84,117.87,10102500050.0
2006-03-29 18:10:00,117.88,117.93,117.87,117.91,9734500018.0
2006-03-29 18:15:00,117.92,117.92,117.877,117.9,9000399984.0
2006-03-29 18:20:00,117.89,117.89,117.73,117.8,8261500030.0
2006-03-29 18:25:00,117.81,117.82,117.68,117.71,8152300006.0
2006-03-29 18:30:00,117.707,117.75,117.67,117.67,6542900006.0
2006-03-29 18:35:00,117.68,117.702,117.62,117.702,5387100014.0
2006-03-29 18:40:00,117.701,117.767,117.644,117.753,5955500008.0
2006-03-29 18:45:00,117.763,117.799,117.757,117.76,5621800012.0
2006-03-29 18:50:00,117.768,117.794,117.763,117.777,8691100008.0
2006-03-29 18:55:00,117.77,117.781,117.739,117.781,6443199989.0
2006-03-29 19:00:00,117.78,117.78,117.732,117.771,4755199994.0
2006-03-29 19:05:00,117.768,117.78,117.752,117.762,5518099993.0
2006-03-29 19:10:00,117.76,117.769,117.732,117.734,3788800014.0
2006-03-29 19:15:00,117.727,117.762,117.727,117.759,6080700012.0
2006-03-29 19:20:00,117.762,117.78,117.758,117.763,5236299997.0
2006-03-29 19:25:00,117.765,117.776,117.761,117.766,4757800021.0
2006-03-29 19:30:00,117.765,117.784,117.757,117.775,5467999996.0
2006-03-29 19:35:00,117.775,117.782,117.737,117.745,4504200009.0
2006-03-29 19:40:00,117.745,117.748,117.692,117.714,5149599994.0
2006-03-29 19:45:00,117.715,117.718,117.634,117.663,4431999999.0
2006-03-29 19:50:00,117.661,117.661,117.557,117.557,4630800000.0
2006-03-29 19:55:00,117.55,117.591,117.502,117.502,4579099998.0
2006-03-29 20:00:00,117.497,117.541,117.496,117.541,3290800016.0
2006-03-29 20:05:00,117.539,117.543,117.52,117.522,5552700013.0
2006-03-29 20:10:00,117.522,117.53,117.48,117.485,5646900039.0
2006-03-29 20:15:00,117.492,117.641,117.485,117.616,4210499996.0
2006-03-29 20:20:00,117.612,117.698,117.612,117.646,4901099981.0
2006-03-29 20:25:00,117.655,117.662,117.617,117.65,7449099998.0
2006-03-29 20:30:00,117.66,117.717,117.63,117.716,7358500033.0
2006-03-29 20:35:00,117.713,117.742,117.699,117.718,3821900002.0
2006-03-29 20:40:00,117.73,117.758,117.722,117.758,6208800008.0
2006-03-29 20:45:00,117.756,117.771,117.714,117.753,6465500000.0
2006-03-29 20:50:00,117.754,117.771,117.713,117.725,4175999989.0
2006-03-29 20:55:00,117.727,117.735,117.698,117.73,5954999993.0
2006-03-29 21:00:00,117.733,117.747,117.707,117.707,3646199994.0
2006-03-29 21:05:00,117.705,117.711,117.646,117.648,4001199974.0
2006-03-29 21:10:00,117.647,117.73,117.642,117.725,3536099997.0
2006-03-29 21:15:00,117.73,117.77,117.72,117.763,6679099975.0
2006-03-29 21:20:00,117.763,117.763,117.732,117.74,7101799993.0
2006-03-29 21:25:00,117.74,117.765,117.728,117.757,4783700009.0
2006-03-29 21:30:00,117.76,117.772,117.74,117.74,3311300010.0
2006-03-29 21:35:00,117.748,117.798,117.748,117.785,2228700001.0
2006-03-29 21:40:00,117.788,117.802,117.771,117.785,4244299996.0
2006-03-29 21:45:00,117.783,117.797,117.758,117.775,3454500003.0
2006-03-29 21:50:00,117.773,117.805,117.767,117.805,1998099998.0
2006-03-29 21:55:00,117.803,117.821,117.785,117.807,1725299996.0
2006-03-29 22:00:00,117.805,117.85,117.8,117.848,3656299983.0
2006-03-29 22:05:00,117.85,117.85,117.81,117.815,1181599982.0
2006-03-29 22:10:00,117.822,117.825,117.777,117.782,1760899997.0
2006-03-29 22:15:00,117.788,117.788,117.767,117.778,2388800000.0
2006-03-29 22:20:00,117.777,117.783,117.756,117.761,1201799997.0
2006-03-29 22:25:00,117.77,117.77,117.743,117.743,1942700018.0
2006-03-29 22:30:00,117.748,117.774,117.745,117.755,2258199998.0
2006-03-29 22:35:00,117.762,117.77,117.725,117.732,1825200002.0
2006-03-29 22:40:00,117.73,117.735,117.722,117.73,1758299998.0
2006-03-29 22:45:00,117.735,117.737,117.688,117.699,1586399991.0
2006-03-29 22:50:00,117.698,117.72,117.698,117.717,2035499983.0
2006-03-29 22:55:00,117.723,117.725,117.681,117.685,1401099994.0
2006-03-29 23:00:00,117.702,117.716,117.691,117.697,929700007.0
2006-03-29 23:05:00,117.704,117.737,117.703,117.732,964400004.0
2006-03-29 23:10:00,117.733,117.774,117.733,117.769,1207199999.0
2006-03-29 23:15:00,117.77,117.785,117.743,117.743,964299996.0
2006-03-29 23:20:00,117.742,117.774,117.742,117.757,999599993.0
2006-03-29 23:25:00,117.755,117.771,117.739,117.771,1231600001.0
2006-03-29 23:30:00,117.782,117.79,117.757,117.767,1025099999.0
2006-03-29 23:35:00,117.765,117.768,117.754,117.76,1202200012.0
2006-03-29 23:40:00,117.755,117.794,117.748,117.773,1233399992.0
2006-03-29 23:45:00,117.775,117.775,117.76,117.762,1225000004.0
2006-03-29 23:50:00,117.759,117.788,117.759,117.778,1058500005.0
2006-03-29 23:55:00,117.78,117.8,117.775,117.785,1040300001.0
2006-03-30 00:00:00,117.797,117.843,117.766,117.777,1131800008.0
2006-03-30 00:05:00,117.792,117.816,117.77,117.807,866200003.0
2006-03-30 00:10:00,117.81,117.843,117.8,117.816,996999997.0
2006-03-30 00:15:00,117.825,117.827,117.785,117.788,1317900003.0
2006-03-30 00:20:00,117.807,117.807,117.754,117.791,1072400000.0
2006-03-30 00:25:00,117.787,117.797,117.743,117.78,871799995.0
2006-03-30 00:30:00,117.772,117.793,117.745,117.761,697399988.0
2006-03-30 00:35:00,117.765,117.773,117.755,117.765,1143800001.0
2006-03-30 00:40:00,117.77,117.784,117.754,117.783,1205400006.0
2006-03-30 00:45:00,117.788,117.788,117.736,117.748,1104800007.0
2006-03-30 00:50:00,117.75,117.757,117.74,117.75,946200002.0
2006-03-30 00:55:00,117.75,117.772,117.747,117.767,885999997.0
2006-03-30 01:00:00,117.763,117.768,117.752,117.757,940500000.0
2006-03-30 01:05:00,117.755,117.755,117.714,117.715,877100003.0
2006-03-30 01:10:00,117.72,117.732,117.709,117.721,1013199994.0
2006-03-30 01:15:00,117.726,117.738,117.715,117.738,1138700014.0
2006-03-30 01:20:00,117.737,117.737,117.716,117.716,887499996.0
2006-03-30 01:25:00,117.712,117.722,117.675,117.684,842599996.0
2006-03-30 01:30:00,117.664,117.672,117.627,117.671,1245200001.0
2006-03-30 01:35:00,117.684,117.732,117.684,117.693,1001400002.0
2006-03-30 01:40:00,117.708,117.715,117.7,117.713,907099994.0
2006-03-30 01:45:00,117.713,117.713,117.656,117.668,1331900006.0
2006-03-30 01:50:00,117.685,117.849,117.685,117.782,1179300002.0
2006-03-30 01:55:00,117.8,117.831,117.79,117.796,986100008.0
2006-03-30 02:00:00,117.805,117.898,117.805,117.896,1196900001.0
2006-03-30 02:05:00,117.9,117.913,117.834,117.838,1059399998.0
2006-03-30 02:10:00,117.832,117.915,117.832,117.903,1339300002.0
2006-03-30 02:15:00,117.891,117.891,117.857,117.869,925700002.0
2006-03-30 02:20:00,117.863,117.867,117.823,117.827,1011000000.0
2006-03-30 02:25:00,117.824,117.829,117.781,117.795,629299997.0
2006-03-30 02:30:00,117.799,117.803,117.764,117.792,1069900014.0
2006-03-30 02:35:00,117.786,117.811,117.776,117.776,1211699999.0
2006-03-30 02:40:00,117.782,117.785,117.717,117.719,1127700006.0
2006-03-30 02:45:00,117.71,117.802,117.708,117.802,1282700002.0
2006-03-30 02:50:00,117.797,117.806,117.764,117.769,938499995.0
2006-03-30 02:55:00,117.778,117.785,117.633,117.633,1159300004.0
2006-03-30 03:00:00,117.625,117.706,117.625,117.651,1103099996.0
2006-03-30 03:05:00,117.65,117.674,117.642,117.648,1372099991.0
2006-03-30 03:10:00,117.647,117.678,117.635,117.678,1091300012.0
2006-03-30 03:15:00,117.681,117.702,117.658,117.686,1200000010.0
2006-03-30 03:20:00,117.687,117.693,117.67,117.675,1124599997.0
2006-03-30 03:25:00,117.67,117.675,117.642,117.675,864799999.0
2006-03-30 03:30:00,117.661,117.674,117.651,117.665,1723300006.0
2006-03-30 03:35:00,117.661,117.672,117.634,117.655,781199998.0
2006-03-30 03:40:00,117.657,117.699,117.651,117.686,1190300000.0
2006-03-30 03:45:00,117.686,117.708,117.677,117.687,1093400003.0
2006-03-30 03:50:00,117.693,117.711,117.681,117.708,1105900004.0
2006-03-30 03:55:00,117.703,117.705,117.68,117.684,1444499989.0
2006-03-30 04:00:00,117.686,117.741,117.686,117.73,924500002.0
2006-03-30 04:05:00,117.729,117.729,117.682,117.7,1263799983.0
2006-03-30 04:10:00,117.703,117.716,117.694,117.704,801500000.0
2006-03-30 04:15:00,117.705,117.749,117.697,117.749,1003199999.0
2006-03-30 04:20:00,117.751,117.752,117.718,117.725,993000008.0
2006-03-30 04:25:00,117.725,117.796,117.725,117.779,1130900006.0
2006-03-30 04:30:00,117.771,117.781,117.738,117.752,1173700007.0
2006-03-30 04:35:00,117.758,117.778,117.747,117.748,913899997.0
2006-03-30 04:40:00,117.752,117.763,117.732,117.76,1069800005.0
2006-03-30 04:45:00,117.765,117.767,117.707,117.717,1046799994.0
2006-03-30 04:50:00,117.716,117.73,117.692,117.705,983500003.0
2006-03-30 04:55:00,117.702,117.714,117.678,117.678,738599996.0
2006-03-30 05:00:00,117.681,117.697,117.634,117.637,1169900011.0
2006-03-30 05:05:00,117.633,117.692,117.623,117.678,1169700007.0
2006-03-30 05:10:00,117.675,117.689,117.668,117.675,1166099999.0
2006-03-30 05:15:00,117.668,117.681,117.659,117.667,996600009.0
2006-03-30 05:20:00,117.675,117.677,117.654,117.671,1219800003.0
2006-03-30 05:25:00,117.67,117.692,117.67,117.677,795099995.0
2006-03-30 05:30:00,117.67,117.68,117.646,117.671,1018600004.0
2006-03-30 05:35:00,117.673,117.673,117.628,117.644,908399985.0
2006-03-30 05:40:00,117.647,117.66,117.619,117.65,1425900016.0
2006-03-30 05:45:00,117.665,117.709,117.659,117.67,1094700007.0
2006-03-30 05:50:00,117.675,117.69,117.673,117.686,1040599996.0
2006-03-30 05:55:00,117.684,117.723,117.672,117.706,820800002.0
2006-03-30 06:00:00,117.705,117.718,117.687,117.69,938999999.0
2006-03-30 06:05:00,117.693,117.693,117.65,117.673,983500004.0
2006-03-30 06:10:00,117.667,117.679,117.597,117.6,1289600001.0
2006-03-30 06:15:00,117.602,117.607,117.554,117.557,804299991.0
2006-03-30 06:20:00,117.56,117.582,117.544,117.564,1240800004.0
2006-03-30 06:25:00,117.563,117.582,117.524,117.578,1353999998.0
2006-03-30 06:30:00,117.577,117.577,117.555,117.569,1135400007.0
2006-03-30 06:35:00,117.574,117.574,117.516,117.53,1052700004.0
2006-03-30 06:40:00,117.537,117.577,117.531,117.572,1181199996.0
2006-03-30 06:45:00,117.566,117.58,117.537,117.545,757700000.0
2006-03-30 06:50:00,117.544,117.575,117.537,117.575,1353999997.0
2006-03-30 06:55:00,117.57,117.573,117.532,117.536,734899999.0
2006-03-30 07:00:00,117.526,117.537,117.492,117.5,1155299998.0
2006-03-30 07:05:00,117.501,117.522,117.495,117.512,1048799999.0
2006-03-30 07:10:00,117.509,117.548,117.509,117.541,957800000.0
2006-03-30 07:15:00,117.548,117.55,117.522,117.533,1009600003.0
2006-03-30 07:20:00,117.533,117.533,117.44,117.44,1382800004.0
2006-03-30 07:25:00,117.424,117.435,117.35,117.428,909399996.0
2006-03-30 07:30:00,117.416,117.509,117.406,117.505,1255900002.0
2006-03-30 07:35:00,117.494,117.533,117.494,117.522,1102100008.0
2006-03-30 07:40:00,117.52,117.589,117.508,117.582,1157699999.0
2006-03-30 07:45:00,117.587,117.605,117.568,117.6,1059200007.0
2006-03-30 07:50:00,117.601,117.621,117.569,117.589,888100002.0
2006-03-30 07:55:00,117.595,117.595,117.507,117.507,1051299999.0
2006-03-30 08:00:00,117.504,117.547,117.477,117.539,890500008.0
2006-03-30 08:05:00,117.553,117.581,117.553,117.567,1097200002.0
2006-03-30 08:10:00,117.563,117.571,117.547,117.55,1178999994.0
2006-03-30 08:15:00,117.555,117.563,117.53,117.546,765600004.0
2006-03-30 08:20:00,117.538,117.538,117.503,117.519,1414199995.0
2006-03-30 08:25:00,117.523,117.605,117.504,117.605,1194099991.0
2006-03-30 08:30:00,117.61,117.65,117.61,117.629,1268499988.0
2006-03-30 08:35:00,117.634,117.664,117.634,117.648,1065099998.0
2006-03-30 08:40:00,117.657,117.685,117.625,117.68,959600001.0
2006-03-30 08:45:00,117.682,117.708,117.663,117.666,1087699999.0
2006-03-30 08:50:00,117.667,117.682,117.657,117.679,1312599997.0
2006-03-30 08:55:00,117.685,117.696,117.668,117.696,1069899998.0
2006-03-30 09:00:00,117.703,117.729,117.699,117.723,1234399996.0
2006-03-30 09:05:00,117.729,117.766,117.723,117.735,1163700001.0
2006-03-30 09:10:00,117.727,117.733,117.719,117.729,1318099996.0
2006-03-30 09:15:00,117.733,117.752,117.721,117.748,978400000.0
2006-03-30 09:20:00,117.746,117.746,117.707,117.711,855599997.0
2006-03-30 09:25:00,117.712,117.712,117.65,117.654,973700002.0
2006-03-30 09:30:00,117.65,117.71,117.643,117.698,1238500006.0
2006-03-30 09:35:00,117.7,117.704,117.658,117.658,1148500003.0
2006-03-30 09:40:00,117.67,117.712,117.67,117.699,1006699994.0
2006-03-30 09:45:00,117.699,117.747,117.684,117.747,1243100000.0
2006-03-30 09:50:00,117.749,117.752,117.717,117.722,1069800012.0
2006-03-30 09:55:00,117.735,117.735,117.698,117.702,824600000.0
2006-03-30 10:00:00,117.696,117.698,117.632,117.632,1280100003.0
2006-03-30 10:05:00,117.631,117.631,117.552,117.552,1336100003.0
2006-03-30 10:10:00,117.555,117.583,117.523,117.543,1626800006.0
2006-03-30 10:15:00,117.542,117.582,117.541,117.566,1321099998.0
2006-03-30 10:20:00,117.571,117.571,117.532,117.54,1108099996.0
2006-03-30 10:25:00,117.548,117.565,117.515,117.53,1158700013.0
2006-03-30 10:30:00,117.537,117.542,117.521,117.521,965400015.0
2006-03-30 10:35:00,117.524,117.553,117.519,117.553,978499987.0
2006-03-30 10:40:00,117.558,117.585,117.551,117.573,1080500006.0
2006-03-30 10:45:00,117.584,117.62,117.584,117.603,890899999.0
2006-03-30 10:50:00,117.603,117.621,117.593,117.593,1366599994.0
2006-03-30 10:55:00,117.59,117.612,117.587,117.589,1456899994.0
2006-03-30 11:00:00,117.589,117.589,117.485,117.488,1014399984.0
2006-03-30 11:05:00,117.485,117.548,117.485,117.545,1197300004.0
2006-03-30 11:10:00,117.543,117.551,117.489,117.513,1191000003.0
2006-03-30 11:15:00,117.513,117.55,117.513,117.535,891799995.0
2006-03-30 11:20:00,117.542,117.546,117.44,117.44,1068900000.0
2006-03-30 11:25:00,117.439,117.457,117.422,117.422,1137899989.0
2006-03-30 11:30:00,117.418,117.443,117.395,117.407,1150599999.0
2006-03-30 11:35:00,117.404,117.417,117.385,117.412,979900003.0
2006-03-30 11:40:00,117.397,117.397,117.316,117.342,644300003.0
2006-03-30 11:45:00,117.344,117.345,117.295,117.33,1244600000.0
2006-03-30 11:50:00,117.328,117.338,117.295,117.301,1126399996.0
2006-03-30 11:55:00,117.286,117.296,117.244,117.247,1261200014.0
2006-03-30 12:00:00,117.252,117.307,117.252,117.296,1187699998.0
2006-03-30 12:05:00,117.302,117.321,117.29,117.317,1044099992.0
2006-03-30 12:10:00,117.32,117.349,117.286,117.286,1357000006.0
2006-03-30 12:15:00,117.302,117.343,117.302,117.343,968499999.0
2006-03-30 12:20:00,117.34,117.363,117.332,117.357,1167900005.0
2006-03-30 12:25:00,117.348,117.355,117.333,117.333,1059299998.0
2006-03-30 12:30:00,117.333,117.356,117.322,117.349,1017800002.0
2006-03-30 12:35:00,117.353,117.392,117.351,117.373,1074200002.0
2006-03-30 12:40:00,117.377,117.401,117.362,117.362,1170100005.0
2006-03-30 12:45:00,117.377,117.384,117.351,117.351,1394300004.0
2006-03-30 12:50:00,117.342,117.35,117.314,117.327,1034800005.0
2006-03-30 12:55:00,117.323,117.325,117.305,117.325,1146599997.0
2006-03-30 13:00:00,117.322,117.341,117.308,117.331,856099999.0
2006-03-30 13:05:00,117.338,117.383,117.338,117.371,662400004.0
2006-03-30 13:10:00,117.382,117.386,117.369,117.38,902200001.0
2006-03-30 13:15:00,117.38,117.386,117.361,117.361,1050600001.0
2006-03-30 13:20:00,117.363,117.403,117.361,117.399,1271800014.0
2006-03-30 13:25:00,117.413,117.44,117.41,117.427,1261299987.0
2006-03-30 13:30:00,117.427,117.431,117.385,117.396,1261899995.0
2006-03-30 13:35:00,117.394,117.401,117.364,117.369,1259199995.0
2006-03-30 13:40:00,117.375,117.399,117.364,117.391,1077100005.0
2006-03-30 13:45:00,117.391,117.405,117.366,117.366,935899998.0
2006-03-30 13:50:00,117.367,117.382,117.361,117.373,1550999987.0
2006-03-30 13:55:00,117.382,117.394,117.361,117.363,783299995.0
2006-03-30 14:00:00,117.372,117.38,117.311,117.348,1137200002.0
2006-03-30 14:05:00,117.348,117.349,117.288,117.288,1215099999.0
2006-03-30 14:10:00,117.289,117.318,117.265,117.279,804899998.0
2006-03-30 14:15:00,117.29,117.332,117.283,117.332,1549000003.0
2006-03-30 14:20:00,117.325,117.421,117.319,117.415,1371399988.0
2006-03-30 14:25:00,117.428,117.453,117.418,117.423,872100001.0
2006-03-30 14:30:00,117.42,117.442,117.357,117.366,1152199997.0
2006-03-30 14:35:00,117.365,117.383,117.36,117.365,937799998.0
2006-03-30 14:40:00,117.369,117.393,117.369,117.387,1464100006.0
2006-03-30 14:45:00,117.387,117.413,117.38,117.413,779499989.0
2006-03-30 14:50:00,117.403,117.44,117.385,117.41,951900002.0
2006-03-30 14:55:00,117.411,117.413,117.396,117.4,1056699999.0
2006-03-30 15:00:00,117.403,117.423,117.401,117.402,1072599998.0
2006-03-30 15:05:00,117.403,117.423,117.386,117.422,974000005.0
2006-03-30 15:10:00,117.428,117.438,117.407,117.417,866899994.0
2006-03-30 15:15:00,117.412,117.436,117.411,117.425,1147000001.0
2006-03-30 15:20:00,117.43,117.433,117.403,117.403,1437800010.0
2006-03-30 15:25:00,117.395,117.442,117.379,117.412,840599999.0
2006-03-30 15:30:00,117.42,117.487,117.42,117.48,1300099993.0
2006-03-30 15:35:00,117.484,117.564,117.458,117.538,1359199997.0
2006-03-30 15:40:00,117.551,117.683,117.55,117.66,1345399998.0
2006-03-30 15:45:00,117.66,117.844,117.65,117.84,1232199986.0
2006-03-30 15:50:00,117.837,117.855,117.782,117.79,1251100000.0
2006-03-30 15:55:00,117.778,117.778,117.729,117.755,1289300004.0
2006-03-30 16:00:00,117.748,117.786,117.719,117.752,1243700007.0
2006-03-30 16:05:00,117.748,117.767,117.728,117.755,795600008.0
2006-03-30 16:10:00,117.763,117.765,117.738,117.744,1100500012.0
2006-03-30 16:15:00,117.747,117.754,117.577,117.582,1065300002.0
2006-03-30 16:20:00,117.582,117.604,117.568,117.585,1136100000.0
2006-03-30 16:25:00,117.573,117.573,117.488,117.503,1459500001.0
2006-03-30 16:30:00,117.502,117.502,117.142,117.26,1068300000.0
2006-03-30 16:35:00,117.278,117.303,117.12,117.161,1133200002.0
2006-03-30 16:40:00,117.157,117.243,117.157,117.206,1058200014.0
2006-03-30 16:45:00,117.203,117.243,117.134,117.22,1329099999.0
2006-03-30 16:50:00,117.214,117.267,117.209,117.215,1595800012.0
2006-03-30 16:55:00,117.209,117.272,117.182,117.272,1049299993.0
2006-03-30 17:00:00,117.282,117.302,117.189,117.236,1188899979.0
2006-03-30 17:05:00,117.221,117.246,117.182,117.239,995800011.0
2006-03-30 17:10:00,117.24,117.286,117.194,117.226,1396100000.0
2006-03-30 17:15:00,117.229,117.296,117.228,117.285,1061299994.0
2006-03-30 17:20:00,117.286,117.303,117.258,117.282,1213800008.0
2006-03-30 17:25:00,117.29,117.326,117.265,117.326,1208499994.0
2006-03-30 17:30:00,117.327,117.373,117.308,117.308,1295600000.0
2006-03-30 17:35:00,117.293,117.342,117.283,117.335,1272000013.0
2006-03-30 17:40:00,117.332,117.4,117.314,117.331,1117800003.0
2006-03-30 17:45:00,117.319,117.418,117.319,117.411,1147199988.0
2006-03-30 17:50:00,117.421,117.536,117.39,117.523,1485899993.0
2006-03-30 17:55:00,117.511,117.627,117.509,117.578,1637499990.0
2006-03-30 18:00:00,117.583,117.595,117.52,117.54,8444199941.0
2006-03-30 18:05:00,117.53,117.53,117.43,117.44,10239999875.0
2006-03-30 18:10:00,117.43,117.43,117.36,117.39,9537099979.0
2006-03-30 18:15:00,117.4,117.42,117.34,117.4,8521400026.0
2006-03-30 18:20:00,117.39,117.41,117.36,117.39,7883000005.0
2006-03-30 18:25:00,117.38,117.4,117.32,117.33,8582799981.0
2006-03-30 18:30:00,117.33,117.36,117.323,117.34,9932900033.0
2006-03-30 18:35:00,117.35,117.371,117.346,117.358,7623800028.0
2006-03-30 18:40:00,117.356,117.361,117.329,117.348,6720400019.0
2006-03-30 18:45:00,117.347,117.35,117.33,117.345,6411699991.0
2006-03-30 18:50:00,117.347,117.38,117.333,117.374,9057000002.0
2006-03-30 18:55:00,117.372,117.412,117.372,117.395,6444499986.0
2006-03-30 19:00:00,117.393,117.398,117.361,117.38,4501499973.0
2006-03-30 19:05:00,117.377,117.377,117.348,117.363,6131300018.0
2006-03-30 19:10:00,117.369,117.375,117.35,117.362,3897599963.0
2006-03-30 19:15:00,117.363,117.369,117.343,117.36,6248399984.0
2006-03-30 19:20:00,117.361,117.387,117.358,117.377,6078099967.0
2006-03-30 19:25:00,117.376,117.42,117.371,117.375,7267899963.0
2006-03-30 19:30:00,117.372,117.407,117.37,117.405,6236299986.0
2006-03-30 19:35:00,117.407,117.448,117.396,117.446,4164799984.0
2006-03-30 19:40:00,117.447,117.48,117.443,117.48,3848600004.0
2006-03-30 19:45:00,117.49,117.547,117.49,117.515,4154799978.0
2006-03-30 19:50:00,117.515,117.517,117.467,117.5,5128499993.0
2006-03-30 19:55:00,117.496,117.526,117.473,117.522,4215099989.0
2006-03-30 20:00:00,117.527,117.533,117.485,117.487,3557600002.0
2006-03-30 20:05:00,117.482,117.532,117.482,117.521,6230500007.0
2006-03-30 20:10:00,117.528,117.541,117.522,117.54,4469499977.0
2006-03-30 20:15:00,117.537,117.542,117.521,117.535,4917700016.0
2006-03-30 20:20:00,117.535,117.539,117.469,117.495,5409699999.0
2006-03-30 20:25:00,117.508,117.525,117.48,117.49,6041400001.0
2006-03-30 20:30:00,117.48,117.48,117.418,117.428,2779400031.0
2006-03-30 20:35:00,117.426,117.429,117.373,117.377,3863800011.0
2006-03-30 20:40:00,117.38,117.419,117.372,117.412,5396200028.0
2006-03-30 20:45:00,117.411,117.411,117.352,117.36,6994900010.0
2006-03-30 20:50:00,117.36,117.407,117.348,117.401,4177900012.0
2006-03-30 20:55:00,117.4,117.412,117.383,117.39,7820900014.0
2006-03-30 21:00:00,117.392,117.395,117.37,117.377,5659000009.0
2006-03-30 21:05:00,117.374,117.402,117.368,117.393,3963299989.0
2006-03-30 21:10:00,117.392,117.394,117.363,117.363,3473700001.0
2006-03-30 21:15:00,117.36,117.38,117.353,117.372,6893400028.0
2006-03-30 21:20:00,117.371,117.402,117.273,117.296,7357499982.0
2006-03-30 21:25:00,117.304,117.31,117.248,117.285,4482900013.0
2006-03-30 21:30:00,117.295,117.332,117.295,117.318,3373099991.0
2006-03-30 21:35:00,117.326,117.34,117.321,117.327,2290400000.0
2006-03-30 21:40:00,117.327,117.364,117.319,117.36,3487800005.0
2006-03-30 21:45:00,117.363,117.38,117.301,117.318,3126499991.0
2006-03-30 21:50:00,117.323,117.328,117.282,117.305,1650199996.0
2006-03-30 21:55:00,117.299,117.316,117.28,117.31,1710200011.0
2006-03-30 22:00:00,117.31,117.327,117.292,117.307,3812500003.0
2006-03-30 22:05:00,117.308,117.314,117.292,117.292,1033200002.0
2006-03-30 22:10:00,117.295,117.309,117.292,117.295,1999699997.0
2006-03-30 22:15:00,117.298,117.308,117.263,117.308,2324900003.0
2006-03-30 22:20:00,117.297,117.297,117.258,117.27,1260000004.0
2006-03-30 22:25:00,117.277,117.301,117.275,117.275,2031699993.0
2006-03-30 22:30:00,117.28,117.297,117.278,117.287,2537100012.0
2006-03-30 22:35:00,117.292,117.326,117.292,117.3,1896999986.0
2006-03-30 22:40:00,117.298,117.328,117.287,117.314,1553300004.0
2006-03-30 22:45:00,117.32,117.357,117.32,117.33,1876099999.0
2006-03-30 22:50:00,117.327,117.347,117.318,117.333,1610400007.0
2006-03-30 22:55:00,117.333,117.339,117.31,117.315,1896899987.0
2006-03-30 23:00:00,117.317,117.338,117.277,117.277,1064499995.0
2006-03-30 23:05:00,117.283,117.292,117.274,117.275,815399999.0
2006-03-30 23:10:00,117.278,117.33,117.278,117.323,1167899985.0
2006-03-30 23:15:00,117.318,117.328,117.313,117.315,1049999984.0
2006-03-30 23:20:00,117.317,117.331,117.315,117.32,773499999.0
2006-03-30 23:25:00,117.325,117.348,117.311,117.311,1091199998.0
2006-03-30 23:30:00,117.317,117.327,117.298,117.314,972600000.0
2006-03-30 23:35:00,117.314,117.315,117.296,117.313,1061899998.0
2006-03-30 23:40:00,117.31,117.367,117.305,117.336,936799990.0
2006-03-30 23:45:00,117.34,117.342,117.319,117.322,846700009.0
2006-03-30 23:50:00,117.316,117.338,117.307,117.327,762299984.0
2006-03-30 23:55:00,117.33,117.344,117.325,117.325,935699997.0
2006-03-31 00:00:00,117.333,117.335,117.325,117.33,937500015.0
2006-03-31 00:05:00,117.29,117.327,117.281,117.31,1366199991.0
2006-03-31 00:10:00,117.3,117.323,117.275,117.305,1149500009.0
2006-03-31 00:15:00,117.317,117.332,117.291,117.305,1439200003.0
2006-03-31 00:20:00,117.329,117.356,117.319,117.325,1261899994.0
2006-03-31 00:25:00,117.32,117.327,117.296,117.305,892700006.0
2006-03-31 00:30:00,117.301,117.301,117.281,117.293,1153799993.0
2006-03-31 00:35:00,117.297,117.303,117.288,117.298,1457399997.0
2006-03-31 00:40:00,117.3,117.315,117.296,117.301,1070199999.0
2006-03-31 00:45:00,117.307,117.315,117.3,117.313,972099999.0
2006-03-31 00:50:00,117.313,117.319,117.304,117.31,1057299998.0
2006-03-31 00:55:00,117.316,117.322,117.295,117.315,837299993.0
2006-03-31 01:00:00,117.307,117.321,117.296,117.321,1303099999.0
2006-03-31 01:05:00,117.317,117.35,117.316,117.345,1080799993.0
2006-03-31 01:10:00,117.35,117.355,117.323,117.323,846399997.0
2006-03-31 01:15:00,117.317,117.321,117.293,117.319,1130200014.0
2006-03-31 01:20:00,117.318,117.336,117.311,117.319,1147199993.0
2006-03-31 01:25:00,117.322,117.332,117.224,117.226,964700001.0
2006-03-31 01:30:00,117.259,117.475,117.23,117.434,1388000007.0
2006-03-31 01:35:00,117.433,117.549,117.421,117.464,1129100010.0
2006-03-31 01:40:00,117.464,117.47,117.44,117.449,1085300008.0
2006-03-31 01:45:00,117.449,117.449,117.399,117.415,1186700003.0
2006-03-31 01:50:00,117.41,117.418,117.357,117.36,1148100016.0
2006-03-31 01:55:00,117.354,117.354,117.15,117.208,1176300006.0
2006-03-31 02:00:00,117.241,117.323,117.234,117.306,1344299997.0
2006-03-31 02:05:00,117.312,117.392,117.312,117.388,1318199993.0
2006-03-31 02:10:00,117.382,117.578,117.367,117.578,1189699994.0
2006-03-31 02:15:00,117.583,117.612,117.549,117.561,793100012.0
2006-03-31 02:20:00,117.562,117.569,117.534,117.557,1141600001.0
2006-03-31 02:25:00,117.548,117.548,117.491,117.536,1002100008.0
2006-03-31 02:30:00,117.538,117.54,117.425,117.464,1245499989.0
2006-03-31 02:35:00,117.467,117.472,117.356,117.356,1155599999.0
2006-03-31 02:40:00,117.366,117.38,117.226,117.336,1085499991.0
2006-03-31 02:45:00,117.351,117.362,117.316,117.335,1127099991.0
2006-03-31 02:50:00,117.333,117.399,117.333,117.361,1148500001.0
2006-03-31 02:55:00,117.348,117.389,117.343,117.367,996900007.0
2006-03-31 03:00:00,117.39,117.532,117.39,117.532,1178900004.0
2006-03-31 03:05:00,117.528,117.528,117.348,117.371,1296500005.0
2006-03-31 03:10:00,117.367,117.367,117.222,117.316,962199992.0
2006-03-31 03:15:00,117.324,117.387,117.315,117.343,1034600004.0
2006-03-31 03:20:00,117.338,117.341,117.307,117.325,1232800003.0
2006-03-31 03:25:00,117.327,117.405,117.324,117.355,991500006.0
2006-03-31 03:30:00,117.338,117.38,117.332,117.377,1421199997.0
2006-03-31 03:35:00,117.378,117.409,117.338,117.405,1072700003.0
2006-03-31 03:40:00,117.408,117.452,117.402,117.447,1245900018.0
2006-03-31 03:45:00,117.448,117.449,117.387,117.446,1017300000.0
2006-03-31 03:50:00,117.453,117.455,117.415,117.451,993800009.0
2006-03-31 03:55:00,117.453,117.502,117.418,117.454,971000009.0
2006-03-31 04:00:00,117.449,117.481,117.436,117.454,1265399991.0
2006-03-31 04:05:00,117.453,117.455,117.421,117.421,1092200002.0
2006-03-31 04:10:00,117.422,117.43,117.403,117.421,1117099994.0
2006-03-31 04:15:00,117.427,117.432,117.411,117.418,885700004.0
2006-03-31 04:20:00,117.412,117.42,117.37,117.384,1098999999.0
2006-03-31 04:25:00,117.379,117.392,117.375,117.387,1328100003.0
2006-03-31 04:30:00,117.38,117.385,117.359,117.374,1052500002.0
2006-03-31 04:35:00,117.374,117.374,117.355,117.358,1024400001.0
2006-03-31 04:40:00,117.361,117.385,117.349,117.378,589600003.0
2006-03-31 04:45:00,117.387,117.413,117.377,117.407,1177100000.0
2006-03-31 04:50:00,117.407,117.415,117.386,117.398,1061799990.0
2006-03-31 04:55:00,117.399,117.405,117.382,117.391,974399999.0
2006-03-31 05:00:00,117.391,117.397,117.367,117.387,1029400003.0
2006-03-31 05:05:00,117.393,117.422,117.392,117.422,1192900005.0
2006-03-31 05:10:00,117.423,117.443,117.411,117.443,538899993.0
2006-03-31 05:15:00,117.436,117.464,117.436,117.444,970300004.0
2006-03-31 05:20:00,117.455,117.457,117.439,117.453,1056600003.0
2006-03-31 05:25:00,117.449,117.455,117.434,117.436,1043000007.0
2006-03-31 05:30:00,117.443,117.443,117.427,117.43,1241100001.0
2006-03-31 05:35:00,117.433,117.435,117.413,117.417,850699986.0
2006-03-31 05:40:00,117.416,117.424,117.383,117.389,1112399997.0
2006-03-31 05:45:00,117.399,117.42,117.389,117.407,981500005.0
2006-03-31 05:50:00,117.413,117.414,117.392,117.398,1126000005.0
2006-03-31 05:55:00,117.395,117.395,117.373,117.385,1333500006.0
2006-03-31 06:00:00,117.382,117.393,117.371,117.388,1036299995.0
2006-03-31 06:05:00,117.393,117.393,117.365,117.375,959900001.0
2006-03-31 06:10:00,117.376,117.4,117.316,117.337,1031900000.0
2006-03-31 06:15:00,117.338,117.399,117.336,117.398,1032199990.0
2006-03-31 06:20:00,117.396,117.421,117.393,117.414,1274799998.0
2006-03-31 06:25:00,117.416,117.422,117.398,117.4,1236499996.0
2006-03-31 06:30:00,117.402,117.424,117.402,117.41,1123099999.0
2006-03-31 06:35:00,117.412,117.413,117.389,117.39,1473600004.0
2006-03-31 06:40:00,117.393,117.394,117.375,117.385,926300005.0
2006-03-31 06:45:00,117.374,117.414,117.374,117.404,1006199997.0
2006-03-31 06:50:00,117.402,117.404,117.377,117.403,1020099997.0
2006-03-31 06:55:00,117.399,117.404,117.391,117.403,1127600011.0
2006-03-31 07:00:00,117.387,117.387,117.363,117.38,1061600002.0
2006-03-31 07:05:00,117.379,117.384,117.365,117.373,1499400004.0
2006-03-31 07:10:00,117.365,117.37,117.33,117.351,880800015.0
2006-03-31 07:15:00,117.353,117.407,117.34,117.405,702900001.0
2006-03-31 07:20:00,117.403,117.415,117.395,117.408,1221600001.0
2006-03-31 07:25:00,117.406,117.426,117.404,117.422,1181700018.0
2006-03-31 07:30:00,117.423,117.443,117.419,117.443,1373100001.0
2006-03-31 07:35:00,117.44,117.451,117.416,117.417,911100009.0
2006-03-31 07:40:00,117.412,117.412,117.356,117.363,754900005.0
2006-03-31 07:45:00,117.358,117.386,117.348,117.386,929700001.0
2006-03-31 07:50:00,117.382,117.411,117.373,117.41,1151500002.0
2006-03-31 07:55:00,117.412,117.412,117.367,117.372,1287699986.0
2006-03-31 08:00:00,117.368,117.386,117.361,117.372,880600009.0
2006-03-31 08:05:00,117.377,117.377,117.354,117.367,1293200002.0
2006-03-31 08:10:00,117.358,117.364,117.327,117.339,1434700003.0
2006-03-31 08:15:00,117.343,117.371,117.337,117.345,963300005.0
2006-03-31 08:20:00,117.338,117.355,117.33,117.349,1196500006.0
2006-03-31 08:25:00,117.355,117.363,117.304,117.313,1033099998.0
2006-03-31 08:30:00,117.318,117.399,117.287,117.395,1681799998.0
2006-03-31 08:35:00,117.412,117.442,117.405,117.42,1072999998.0
2006-03-31 08:40:00,117.427,117.459,117.424,117.45,853500001.0
2006-03-31 08:45:00,117.447,117.506,117.434,117.498,1532200004.0
2006-03-31 08:50:00,117.495,117.546,117.465,117.507,1135100006.0
2006-03-31 08:55:00,117.492,117.508,117.462,117.462,801200005.0
2006-03-31 09:00:00,117.467,117.498,117.458,117.46,1069799997.0
2006-03-31 09:05:00,117.467,117.468,117.41,117.428,950900005.0
2006-03-31 09:10:00,117.418,117.449,117.384,117.449,1060199990.0
2006-03-31 09:15:00,117.452,117.46,117.427,117.453,992700003.0
2006-03-31 09:20:00,117.448,117.464,117.433,117.434,952200000.0
2006-03-31 09:25:00,117.435,117.441,117.422,117.43,911799998.0
2006-03-31 09:30:00,117.43,117.454,117.42,117.437,969300005.0
2006-03-31 09:35:00,117.446,117.449,117.408,117.431,1125299994.0
2006-03-31 09:40:00,117.438,117.489,117.437,117.468,1066300008.0
2006-03-31 09:45:00,117.473,117.478,117.434,117.446,833299990.0
2006-03-31 09:50:00,117.445,117.453,117.364,117.389,828399993.0
2006-03-31 09:55:00,117.407,117.448,117.393,117.441,968400003.0
2006-03-31 10:00:00,117.443,117.48,117.443,117.478,1162400002.0
2006-03-31 10:05:00,117.486,117.489,117.45,117.48,1195400001.0
2006-03-31 10:10:00,117.481,117.481,117.417,117.427,1293700011.0
2006-03-31 10:15:00,117.425,117.444,117.423,117.43,1317299991.0
2006-03-31 10:20:00,117.44,117.48,117.424,117.437,1195900008.0
2006-03-31 10:25:00,117.438,117.445,117.424,117.444,1177100014.0
2006-03-31 10:30:00,117.454,117.49,117.453,117.464,1081599993.0
2006-03-31 10:35:00,117.468,117.487,117.435,117.464,840199999.0
2006-03-31 10:40:00,117.467,117.499,117.453,117.486,894599994.0
2006-03-31 10:45:00,117.495,117.511,117.482,117.495,836199993.0
2006-03-31 10:50:00,117.5,117.515,117.5,117.51,1137399998.0
2006-03-31 10:55:00,117.511,117.529,117.503,117.51,1022300001.0
2006-03-31 11:00:00,117.511,117.531,117.498,117.517,1274700003.0
2006-03-31 11:05:00,117.513,117.535,117.511,117.514,1467400014.0
2006-03-31 11:10:00,117.513,117.574,117.505,117.562,1279700001.0
2006-03-31 11:15:00,117.558,117.581,117.546,117.557,1174100009.0
2006-03-31 11:20:00,117.563,117.571,117.528,117.528,1268400001.0
2006-03-31 11:25:00,117.529,117.545,117.525,117.527,1120099992.0
2006-03-31 11:30:00,117.53,117.545,117.52,117.544,989900002.0
2006-03-31 11:35:00,117.548,117.589,117.547,117.589,923499993.0
2006-03-31 11:40:00,117.583,117.585,117.558,117.575,947499997.0
2006-03-31 11:45:00,117.575,117.592,117.561,117.58,1278700004.0
2006-03-31 11:50:00,117.582,117.614,117.582,117.6,1517000004.0
2006-03-31 11:55:00,117.596,117.615,117.592,117.615,1454899988.0
2006-03-31 12:00:00,117.619,117.788,117.619,117.768,1035100012.0
2006-03-31 12:05:00,117.767,117.77,117.714,117.746,1360500014.0
2006-03-31 12:10:00,117.754,117.759,117.724,117.731,1082599991.0
2006-03-31 12:15:00,117.744,117.793,117.726,117.729,1086100015.0
2006-03-31 12:20:00,117.718,117.718,117.681,117.712,973500000.0
2006-03-31 12:25:00,117.708,117.714,117.643,117.65,1023899999.0
2006-03-31 12:30:00,117.65,117.655,117.605,117.628,1184800008.0
2006-03-31 12:35:00,117.639,117.66,117.617,117.625,1225800004.0
2006-03-31 12:40:00,117.628,117.648,117.622,117.625,998900000.0
2006-03-31 12:45:00,117.64,117.652,117.62,117.622,1801500002.0
2006-03-31 12:50:00,117.62,117.661,117.62,117.651,940600003.0
2006-03-31 12:55:00,117.66,117.711,117.66,117.707,1022699995.0
2006-03-31 13:00:00,117.708,117.716,117.643,117.643,741600001.0
2006-03-31 13:05:00,117.64,117.651,117.622,117.633,1002599995.0
2006-03-31 13:10:00,117.638,117.659,117.628,117.652,1005900005.0
2006-03-31 13:15:00,117.652,117.669,117.641,117.657,768100001.0
2006-03-31 13:20:00,117.653,117.662,117.639,117.65,1398300006.0
2006-03-31 13:25:00,117.653,117.66,117.638,117.646,1001699999.0
2006-03-31 13:30:00,117.648,117.685,117.638,117.685,1283300003.0
2006-03-31 13:35:00,117.69,117.707,117.685,117.707,1097000003.0
2006-03-31 13:40:00,117.714,117.737,117.699,117.702,1340799990.0
2006-03-31 13:45:00,117.701,117.711,117.667,117.673,968299999.0
2006-03-31 13:50:00,117.676,117.685,117.657,117.666,1206399999.0
2006-03-31 13:55:00,117.663,117.665,117.655,117.655,1324700004.0
2006-03-31 14:00:00,117.658,117.682,117.652,117.655,1471100005.0
2006-03-31 14:05:00,117.656,117.684,117.647,117.647,1089100002.0
2006-03-31 14:10:00,117.653,117.672,117.62,117.653,1221600000.0
2006-03-31 14:15:00,117.658,117.684,117.658,117.679,1182800006.0
2006-03-31 14:20:00,117.673,117.705,117.64,117.643,1347800004.0
2006-03-31 14:25:00,117.646,117.65,117.622,117.622,888599994.0
2006-03-31 14:30:00,117.612,117.623,117.562,117.606,868599996.0
2006-03-31 14:35:00,117.597,117.624,117.569,117.618,1046899997.0
2006-03-31 14:40:00,117.62,117.642,117.607,117.613,1223000007.0
2006-03-31 14:45:00,117.611,117.671,117.606,117.64,779300005.0
2006-03-31 14:50:00,117.631,117.669,117.627,117.658,1089700007.0
2006-03-31 14:55:00,117.653,117.671,117.64,117.661,836399991.0
2006-03-31 15:00:00,117.673,117.712,117.673,117.693,871600001.0
2006-03-31 15:05:00,117.69,117.779,117.677,117.779,811200001.0
2006-03-31 15:10:00,117.786,117.87,117.784,117.85,1057499993.0
2006-03-31 15:15:00,117.85,117.884,117.849,117.865,812900000.0
2006-03-31 15:20:00,117.871,117.871,117.795,117.853,1172099992.0
2006-03-31 15:25:00,117.865,117.948,117.857,117.899,1240399992.0
2006-03-31 15:30:00,117.888,117.961,117.721,117.756,978500012.0
2006-03-31 15:35:00,117.773,117.775,117.701,117.74,1273000002.0
2006-03-31 15:40:00,117.743,117.821,117.738,117.815,1279099995.0
2006-03-31 15:45:00,117.821,117.965,117.813,117.965,1401500004.0
2006-03-31 15:50:00,117.988,118.002,117.88,117.888,1036100001.0
2006-03-31 15:55:00,117.896,117.904,117.807,117.834,1085300004.0
2006-03-31 16:00:00,117.844,117.861,117.747,117.747,1070600003.0
2006-03-31 16:05:00,117.733,117.874,117.733,117.823,850300005.0
2006-03-31 16:10:00,117.837,117.898,117.822,117.879,1185500003.0
2006-03-31 16:15:00,117.867,117.963,117.867,117.954,1178999996.0
2006-03-31 16:20:00,117.958,117.958,117.893,117.897,1248900002.0
2006-03-31 16:25:00,117.878,117.948,117.86,117.902,995900004.0
2006-03-31 16:30:00,117.89,117.918,117.839,117.839,1191100004.0
2006-03-31 16:35:00,117.849,117.943,117.849,117.939,1226800003.0
2006-03-31 16:40:00,117.942,117.964,117.905,117.926,884800009.0
2006-03-31 16:45:00,117.93,117.957,117.89,117.894,1150900007.0
2006-03-31 16:50:00,117.879,117.906,117.81,117.84,1280800012.0
2006-03-31 16:55:00,117.838,117.982,117.838,117.963,1447400010.0
2006-03-31 17:00:00,117.967,118.125,117.937,118.086,1272400001.0
2006-03-31 17:05:00,118.073,118.094,117.833,117.833,1345099997.0
2006-03-31 17:10:00,117.823,117.853,117.804,117.832,1371799997.0
2006-03-31 17:15:00,117.818,117.818,117.76,117.764,1191500009.0
2006-03-31 17:20:00,117.778,117.789,117.726,117.757,936199997.0
2006-03-31 17:25:00,117.759,117.88,117.757,117.831,970000002.0
2006-03-31 17:30:00,117.81,117.83,117.723,117.727,1090299998.0
2006-03-31 17:35:00,117.721,117.721,117.592,117.603,1134800000.0
2006-03-31 17:40:00,117.622,117.698,117.622,117.633,1255600010.0
2006-03-31 17:45:00,117.641,117.646,117.556,117.635,1374600002.0
2006-03-31 17:50:00,117.636,117.709,117.635,117.705,1545599997.0
2006-03-31 17:55:00,117.693,117.757,117.677,117.733,945999998.0
2006-03-31 18:00:00,117.721,117.729,117.64,117.7,7622099973.0
2006-03-31 18:05:00,117.69,117.72,117.68,117.69,9463499960.0
2006-03-31 18:10:00,117.7,117.734,117.69,117.72,9777499971.0
2006-03-31 18:15:00,117.73,117.75,117.68,117.72,10106999942.0
2006-03-31 18:20:00,117.74,117.75,117.7,117.7,10061999915.0
2006-03-31 18:25:00,117.71,117.72,117.66,117.66,8998499921.0
2006-03-31 18:30:00,117.669,117.7,117.65,117.68,8748299985.0
2006-03-31 18:35:00,117.67,117.67,117.594,117.625,6934600032.0
2006-03-31 18:40:00,117.629,117.629,117.519,117.529,6673899994.0
2006-03-31 18:45:00,117.523,117.56,117.495,117.495,6159699995.0
2006-03-31 18:50:00,117.488,117.49,117.44,117.461,8220000016.0
2006-03-31 18:55:00,117.462,117.491,117.462,117.482,5965600017.0
2006-03-31 19:00:00,117.481,117.531,117.465,117.529,4707100001.0
2006-03-31 19:05:00,117.521,117.55,117.497,117.53,6503399995.0
2006-03-31 19:10:00,117.535,117.639,117.53,117.619,3703399997.0
2006-03-31 19:15:00,117.621,117.631,117.59,117.593,6050400007.0
2006-03-31 19:20:00,117.59,117.608,117.581,117.597,4420000010.0
2006-03-31 19:25:00,117.595,117.642,117.595,117.618,6609500007.0
2006-03-31 19:30:00,117.618,117.634,117.605,117.634,6371599997.0
2006-03-31 19:35:00,117.635,117.643,117.625,117.635,4113100005.0
2006-03-31 19:40:00,117.635,117.638,117.62,117.635,4226000003.0
2006-03-31 19:45:00,117.637,117.66,117.614,117.625,4612399996.0
2006-03-31 19:50:00,117.63,117.672,117.602,117.629,5284200024.0
2006-03-31 19:55:00,117.618,117.634,117.614,117.633,4014800016.0
2006-03-31 20:00:00,117.637,117.646,117.628,117.643,3883300009.0
2006-03-31 20:05:00,117.64,117.692,117.631,117.689,5663199989.0
2006-03-31 20:10:00,117.687,117.73,117.67,117.676,4482200028.0
2006-03-31 20:15:00,117.678,117.689,117.665,117.675,4157599993.0
2006-03-31 20:20:00,117.669,117.675,117.629,117.631,5182799979.0
2006-03-31 20:25:00,117.635,117.68,117.627,117.67,6909000017.0
2006-03-31 20:30:00,117.675,117.688,117.66,117.683,4061100021.0
2006-03-31 20:35:00,117.685,117.713,117.677,117.713,3994999972.0
2006-03-31 20:40:00,117.72,117.732,117.692,117.717,6532600005.0
2006-03-31 20:45:00,117.718,117.736,117.709,117.725,7512599997.0
2006-03-31 20:50:00,117.726,117.737,117.724,117.737,4642400011.0
2006-03-31 20:55:00,117.734,117.743,117.7,117.71,7963700002.0
2006-03-31 21:00:00,117.713,117.714,117.67,117.67,5327600026.0
2006-03-31 21:05:00,117.664,117.664,117.634,117.648,4032600024.0
2006-03-31 21:10:00,117.648,117.705,117.634,117.673,3857100006.0
2006-03-31 21:15:00,117.67,117.675,117.649,117.657,6467000004.0
2006-03-31 21:20:00,117.656,117.687,117.652,117.672,6367999972.0
2006-03-31 21:25:00,117.67,117.713,117.659,117.7,4899100002.0
2006-03-31 21:30:00,117.705,117.71,117.66,117.66,2962699988.0
2006-03-31 21:35:00,117.667,117.673,117.607,117.632,1968400000.0
2006-03-31 21:40:00,117.636,117.644,117.617,117.64,4636399990.0
2006-03-31 21:45:00,117.642,117.671,117.637,117.658,3436100011.0
2006-03-31 21:50:00,117.651,117.651,117.607,117.641,1861000010.0
2006-03-31 21:55:00,117.641,117.717,117.619,117.687,1716199999.0
2006-03-31 22:00:00,117.688,117.729,117.687,117.72,4721900003.0
2006-03-31 22:05:00,117.725,117.755,117.725,117.741,1355000010.0
2006-03-31 22:10:00,117.743,117.743,117.705,117.705,1834600003.0
2006-03-31 22:15:00,117.71,117.735,117.705,117.714,2236999983.0
2006-03-31 22:20:00,117.718,117.722,117.693,117.698,1154600012.0
2006-03-31 22:25:00,117.705,117.718,117.69,117.692,1995799981.0
2006-03-31 22:30:00,117.697,117.697,117.664,117.666,2327799989.0
2006-03-31 22:35:00,117.67,117.678,117.665,117.678,1686100008.0
2006-03-31 22:40:00,117.679,117.684,117.654,117.67,2048300009.0
2006-03-31 22:45:00,117.673,117.677,117.645,117.672,1488500017.0
2006-03-31 22:50:00,117.67,117.687,117.665,117.687,1811800006.0
2006-03-31 22:55:00,117.692,117.72,117.671,117.677,1606600002.0
2006-03-31 23:00:00,117.675,117.705,117.656,117.656,969300004.0
2006-03-31 23:05:00,117.657,117.678,117.597,117.639,1074299998.0
2006-03-31 23:10:00,117.64,117.645,117.635,117.64,1157300000.0
2006-03-31 23:15:00,117.638,117.678,117.638,117.67,1153099992.0
2006-03-31 23:20:00,117.67,117.679,117.582,117.582,1022999997.0
2006-03-31 23:25:00,117.59,117.656,117.59,117.656,1017800005.0
2006-03-31 23:30:00,117.658,117.689,117.644,117.689,895500007.0
2006-03-31 23:35:00,117.693,117.728,117.693,117.715,825400013.0
2006-03-31 23:40:00,117.71,117.718,117.705,117.71,1164100012.0
2006-03-31 23:45:00,117.717,117.772,117.717,117.76,1060699992.0
2006-03-31 23:50:00,117.761,117.773,117.742,117.742,1316099994.0
2006-03-31 23:55:00,117.746,117.764,117.742,117.742,1038000002.0
2006-04-02 23:00:00,117.755,117.778,117.755,117.767,1158699998.0
2006-04-02 23:05:00,117.772,117.778,117.767,117.77,987899998.0
2006-04-02 23:10:00,117.77,117.775,117.765,117.77,826300007.0
2006-04-02 23:15:00,117.768,117.778,117.765,117.77,982999994.0
2006-04-02 23:20:00,117.77,117.778,117.765,117.77,1048100000.0
2006-04-02 23:25:00,117.775,117.775,117.767,117.77,1138200008.0
2006-04-02 23:30:00,117.773,117.775,117.702,117.727,1086299998.0
2006-04-02 23:35:00,117.74,117.758,117.718,117.747,1137999994.0
2006-04-02 23:40:00,117.743,117.754,117.718,117.744,1137199997.0
2006-04-02 23:45:00,117.74,117.757,117.722,117.743,1213900008.0
2006-04-02 23:50:00,117.744,117.76,117.675,117.688,980900002.0
2006-04-02 23:55:00,117.69,117.706,117.685,117.695,1227799992.0
2006-04-03 00:00:00,117.7,117.715,117.691,117.71,701400007.0
2006-04-03 00:05:00,117.712,117.712,117.678,117.678,822800001.0
2006-04-03 00:10:00,117.673,117.687,117.657,117.66,978599999.0
2006-04-03 00:15:00,117.668,117.668,117.64,117.654,1055300007.0
2006-04-03 00:20:00,117.657,117.685,117.648,117.68,978000002.0
2006-04-03 00:25:00,117.68,117.685,117.631,117.646,939100001.0
2006-04-03 00:30:00,117.645,117.645,117.623,117.625,867800001.0
2006-04-03 00:35:00,117.623,117.631,117.612,117.625,1187699991.0
2006-04-03 00:40:00,117.632,117.634,117.581,117.588,1515299998.0
2006-04-03 00:45:00,117.601,117.625,117.601,117.615,816399987.0
2006-04-03 00:50:00,117.622,117.661,117.622,117.652,1323799994.0
2006-04-03 00:55:00,117.65,117.665,117.643,117.661,1370100007.0
2006-04-03 01:00:00,117.658,117.679,117.649,117.679,997699995.0
2006-04-03 01:05:00,117.685,117.709,117.683,117.688,960799998.0
2006-04-03 01:10:00,117.697,117.752,117.697,117.75,743099995.0
2006-04-03 01:15:00,117.752,117.752,117.718,117.735,965600000.0
2006-04-03 01:20:00,117.738,117.745,117.714,117.715,844299997.0
2006-04-03 01:25:00,117.71,117.715,117.62,117.653,777400005.0
2006-04-03 01:30:00,117.642,117.661,117.638,117.647,1198499989.0
2006-04-03 01:35:00,117.655,117.687,117.647,117.674,1150000001.0
2006-04-03 01:40:00,117.68,117.695,117.647,117.65,835000002.0
2006-04-03 01:45:00,117.645,117.651,117.581,117.607,1006499994.0
2006-04-03 01:50:00,117.628,117.941,117.628,117.833,1328700002.0
2006-04-03 01:55:00,117.83,117.902,117.776,117.895,1149299997.0
2006-04-03 02:00:00,117.902,117.903,117.615,117.647,1284899995.0
2006-04-03 02:05:00,117.65,117.711,117.65,117.681,1376900006.0
2006-04-03 02:10:00,117.656,117.677,117.575,117.664,1101899995.0
2006-04-03 02:15:00,117.657,117.747,117.654,117.741,1107200003.0
2006-04-03 02:20:00,117.746,117.852,117.744,117.852,905699996.0
2006-04-03 02:25:00,117.852,118.046,117.843,118.046,1165299999.0
2006-04-03 02:30:00,118.077,118.17,118.07,118.132,1484700014.0
2006-04-03 02:35:00,118.122,118.122,118.069,118.069,1199600008.0
2006-04-03 02:40:00,118.067,118.088,118.013,118.017,1176399999.0
2006-04-03 02:45:00,118.007,118.016,117.956,117.956,1654500000.0
2006-04-03 02:50:00,117.95,118.042,117.949,118.036,1131900012.0
2006-04-03 02:55:00,118.038,118.172,118.033,118.143,1173799999.0
2006-04-03 03:00:00,118.143,118.149,117.975,118.009,873900001.0
2006-04-03 03:05:00,118.012,118.127,118.005,118.118,1267299995.0
2006-04-03 03:10:00,118.118,118.119,118.026,118.034,1146500005.0
2006-04-03 03:15:00,118.049,118.073,118.049,118.065,1076100005.0
2006-04-03 03:20:00,118.073,118.121,118.066,118.075,1192000005.0
2006-04-03 03:25:00,118.072,118.072,118.006,118.022,1159600014.0
2006-04-03 03:30:00,118.008,118.008,117.937,117.95,1130099996.0
2006-04-03 03:35:00,117.943,117.99,117.943,117.975,1103800007.0
2006-04-03 03:40:00,117.978,118.013,117.913,118.013,1016099991.0
2006-04-03 03:45:00,118.012,118.106,117.999,118.094,1296400000.0
2006-04-03 03:50:00,118.11,118.117,118.055,118.078,1250799990.0
2006-04-03 03:55:00,118.066,118.066,117.977,117.992,1276300004.0
2006-04-03 04:00:00,117.991,117.995,117.974,117.985,887500002.0
2006-04-03 04:05:00,117.989,118.011,117.988,117.988,1286600001.0
2006-04-03 04:10:00,117.987,117.998,117.967,117.99,1098999998.0
2006-04-03 04:15:00,117.998,118.025,117.996,118.025,1156900001.0
2006-04-03 04:20:00,118.02,118.025,118.014,118.025,634699999.0
2006-04-03 04:25:00,118.022,118.034,118.0,118.005,1151500009.0
2006-04-03 04:30:00,117.998,118.087,117.991,118.086,1099199988.0
2006-04-03 04:35:00,118.088,118.099,118.073,118.073,747399996.0
2006-04-03 04:40:00,118.07,118.075,118.051,118.07,807099994.0
2006-04-03 04:45:00,118.072,118.113,118.055,118.09,1090900000.0
2006-04-03 04:50:00,118.085,118.096,118.053,118.057,804099994.0
2006-04-03 04:55:00,118.052,118.052,118.03,118.043,793400003.0
2006-04-03 05:00:00,118.046,118.138,118.039,118.138,1091599994.0
2006-04-03 05:05:00,118.145,118.16,118.124,118.135,1241800009.0
2006-04-03 05:10:00,118.13,118.13,118.105,118.113,960799996.0
2006-04-03 05:15:00,118.113,118.145,118.113,118.126,937099996.0
2006-04-03 05:20:00,118.128,118.128,118.108,118.113,980899993.0
2006-04-03 05:25:00,118.115,118.125,118.1,118.104,959900008.0
2006-04-03 05:30:00,118.107,118.122,118.097,118.11,1294799993.0
2006-04-03 05:35:00,118.115,118.13,118.103,118.127,1046300001.0
2006-04-03 05:40:00,118.125,118.168,118.098,118.166,1060300011.0
2006-04-03 05:45:00,118.165,118.201,118.15,118.178,1230500013.0
2006-04-03 05:50:00,118.18,118.182,118.157,118.165,1114399997.0
2006-04-03 05:55:00,118.164,118.181,118.135,118.177,1498499992.0
2006-04-03 06:00:00,118.168,118.174,118.122,118.129,1010999998.0
2006-04-03 06:05:00,118.133,118.173,118.119,118.173,1359600006.0
2006-04-03 06:10:00,118.165,118.188,118.152,118.18,1374700004.0
2006-04-03 06:15:00,118.182,118.195,118.159,118.161,769599993.0
2006-04-03 06:20:00,118.158,118.198,118.158,118.195,1117000004.0
2006-04-03 06:25:00,118.225,118.367,118.214,118.325,1086700005.0
2006-04-03 06:30:00,118.318,118.398,118.316,118.382,1013599997.0
2006-04-03 06:35:00,118.39,118.446,118.363,118.446,940999998.0
2006-04-03 06:40:00,118.453,118.564,118.444,118.502,776900001.0
2006-04-03 06:45:00,118.493,118.615,118.493,118.605,1173199999.0
2006-04-03 06:50:00,118.595,118.598,118.54,118.554,894199995.0
2006-04-03 06:55:00,118.553,118.597,118.55,118.564,1168999992.0
2006-04-03 07:00:00,118.563,118.575,118.527,118.547,940700012.0
2006-04-03 07:05:00,118.548,118.589,118.533,118.552,1083500014.0
2006-04-03 07:10:00,118.545,118.585,118.535,118.584,1033599999.0
2006-04-03 07:15:00,118.593,118.593,118.509,118.516,891100002.0
2006-04-03 07:20:00,118.517,118.537,118.512,118.533,1121100011.0
2006-04-03 07:25:00,118.533,118.543,118.523,118.53,1274399998.0
2006-04-03 07:30:00,118.523,118.541,118.517,118.532,1271900005.0
2006-04-03 07:35:00,118.531,118.552,118.53,118.552,1078599988.0
2006-04-03 07:40:00,118.551,118.551,118.507,118.507,1070599996.0
2006-04-03 07:45:00,118.504,118.519,118.486,118.496,1035700003.0
2006-04-03 07:50:00,118.494,118.509,118.467,118.482,666799998.0
2006-04-03 07:55:00,118.483,118.521,118.468,118.495,1079699998.0
2006-04-03 08:00:00,118.49,118.505,118.473,118.489,834899989.0
2006-04-03 08:05:00,118.495,118.513,118.48,118.494,1251300004.0
2006-04-03 08:10:00,118.489,118.551,118.468,118.536,1325200007.0
2006-04-03 08:15:00,118.552,118.58,118.549,118.564,1039100016.0
2006-04-03 08:20:00,118.558,118.57,118.542,118.567,789800001.0
2006-04-03 08:25:00,118.572,118.575,118.54,118.552,1011600003.0
2006-04-03 08:30:00,118.551,118.565,118.543,118.548,1076000006.0
2006-04-03 08:35:00,118.558,118.579,118.558,118.573,1022300006.0
2006-04-03 08:40:00,118.577,118.62,118.575,118.608,1009000008.0
2006-04-03 08:45:00,118.603,118.627,118.588,118.588,1194700005.0
2006-04-03 08:50:00,118.587,118.595,118.568,118.59,1253999999.0
2006-04-03 08:55:00,118.601,118.642,118.569,118.569,1147899994.0
2006-04-03 09:00:00,118.573,118.686,118.569,118.665,1276499996.0
2006-04-03 09:05:00,118.672,118.698,118.659,118.698,1107400012.0
2006-04-03 09:10:00,118.697,118.772,118.697,118.714,1685800004.0
2006-04-03 09:15:00,118.718,118.718,118.66,118.668,943699999.0
2006-04-03 09:20:00,118.665,118.679,118.607,118.617,941699994.0
2006-04-03 09:25:00,118.631,118.688,118.615,118.615,944599983.0
2006-04-03 09:30:00,118.617,118.661,118.611,118.655,1212199999.0
2006-04-03 09:35:00,118.645,118.645,118.588,118.603,1242300010.0
2006-04-03 09:40:00,118.607,118.613,118.579,118.6,1340000002.0
2006-04-03 09:45:00,118.6,118.612,118.537,118.54,1004100003.0
2006-04-03 09:50:00,118.534,118.536,118.483,118.505,899500012.0
2006-04-03 09:55:00,118.518,118.519,118.49,118.507,1133200001.0
2006-04-03 10:00:00,118.512,118.527,118.471,118.495,1275600007.0
2006-04-03 10:05:00,118.5,118.53,118.472,118.472,1082499995.0
2006-04-03 10:10:00,118.472,118.51,118.453,118.453,1041699997.0
2006-04-03 10:15:00,118.441,118.521,118.408,118.5,1320499999.0
2006-04-03 10:20:00,118.52,118.535,118.48,118.494,1146000004.0
2006-04-03 10:25:00,118.497,118.603,118.497,118.603,982199998.0
2006-04-03 10:30:00,118.62,118.637,118.582,118.62,1204700004.0
2006-04-03 10:35:00,118.598,118.607,118.558,118.575,896800000.0
2006-04-03 10:40:00,118.562,118.588,118.522,118.547,1434800013.0
2006-04-03 10:45:00,118.539,118.547,118.502,118.524,673600000.0
2006-04-03 10:50:00,118.527,118.529,118.456,118.507,1137300004.0
2006-04-03 10:55:00,118.51,118.533,118.495,118.519,1170000002.0
2006-04-03 11:00:00,118.523,118.526,118.459,118.467,1553400005.0
2006-04-03 11:05:00,118.472,118.568,118.472,118.568,1464800009.0
2006-04-03 11:10:00,118.575,118.614,118.572,118.605,1562299999.0
2006-04-03 11:15:00,118.602,118.609,118.551,118.567,1429400021.0
2006-04-03 11:20:00,118.578,118.583,118.556,118.56,1088700008.0
2006-04-03 11:25:00,118.561,118.608,118.561,118.584,1103400001.0
2006-04-03 11:30:00,118.589,118.61,118.588,118.597,1078800001.0
2006-04-03 11:35:00,118.599,118.633,118.589,118.621,1236900003.0
2006-04-03 11:40:00,118.616,118.616,118.55,118.55,832900001.0
2006-04-03 11:45:00,118.55,118.571,118.544,118.566,1043300003.0
2006-04-03 11:50:00,118.562,118.604,118.52,118.52,1352200003.0
2006-04-03 11:55:00,118.5,118.51,118.313,118.331,1365500008.0
2006-04-03 12:00:00,118.335,118.369,118.335,118.358,1296300020.0
2006-04-03 12:05:00,118.367,118.419,118.319,118.329,1209299991.0
2006-04-03 12:10:00,118.337,118.357,118.247,118.278,1300900011.0
2006-04-03 12:15:00,118.272,118.273,118.237,118.265,1099500004.0
2006-04-03 12:20:00,118.262,118.283,118.229,118.283,1124799985.0
2006-04-03 12:25:00,118.282,118.322,118.282,118.302,1212100008.0
2006-04-03 12:30:00,118.303,118.319,118.301,118.304,898599999.0
2006-04-03 12:35:00,118.307,118.322,118.292,118.312,1222300000.0
2006-04-03 12:40:00,118.318,118.333,118.309,118.317,895500005.0
2006-04-03 12:45:00,118.33,118.482,118.321,118.473,1947099980.0
2006-04-03 12:50:00,118.463,118.54,118.443,118.536,1017999999.0
2006-04-03 12:55:00,118.526,118.526,118.41,118.43,1097799999.0
2006-04-03 13:00:00,118.435,118.436,118.387,118.402,784900002.0
2006-04-03 13:05:00,118.402,118.41,118.33,118.33,650199990.0
2006-04-03 13:10:00,118.341,118.368,118.324,118.358,1009399995.0
2006-04-03 13:15:00,118.366,118.396,118.359,118.365,759999997.0
2006-04-03 13:20:00,118.359,118.359,118.293,118.345,1121999996.0
2006-04-03 13:25:00,118.346,118.351,118.327,118.336,658099994.0
2006-04-03 13:30:00,118.335,118.36,118.324,118.36,1145300000.0
2006-04-03 13:35:00,118.369,118.421,118.362,118.415,1440500001.0
2006-04-03 13:40:00,118.414,118.458,118.405,118.455,1340100005.0
2006-04-03 13:45:00,118.455,118.455,118.411,118.42,1342799998.0
2006-04-03 13:50:00,118.421,118.421,118.346,118.38,1149500000.0
2006-04-03 13:55:00,118.387,118.411,118.376,118.376,1288100009.0
2006-04-03 14:00:00,118.378,118.408,118.348,118.351,1385099994.0
2006-04-03 14:05:00,118.348,118.391,118.34,118.362,948000004.0
2006-04-03 14:10:00,118.363,118.363,118.311,118.32,987999986.0
2006-04-03 14:15:00,118.327,118.341,118.299,118.299,885600002.0
2006-04-03 14:20:00,118.292,118.34,118.292,118.323,1505799996.0
2006-04-03 14:25:00,118.332,118.409,118.332,118.409,1257600005.0
2006-04-03 14:30:00,118.412,118.438,118.412,118.424,1395800009.0
2006-04-03 14:35:00,118.425,118.468,118.414,118.443,1083700006.0
2006-04-03 14:40:00,118.438,118.458,118.385,118.399,1417900010.0
2006-04-03 14:45:00,118.407,118.413,118.38,118.393,898099999.0
2006-04-03 14:50:00,118.382,118.41,118.38,118.404,1131000000.0
2006-04-03 14:55:00,118.407,118.407,118.307,118.312,886800005.0
2006-04-03 15:00:00,118.317,118.333,118.292,118.307,946800003.0
2006-04-03 15:05:00,118.318,118.381,118.318,118.372,941799994.0
2006-04-03 15:10:00,118.362,118.368,118.341,118.355,994400013.0
2006-04-03 15:15:00,118.347,118.357,118.301,118.325,1086099999.0
2006-04-03 15:20:00,118.333,118.375,118.33,118.37,1506199990.0
2006-04-03 15:25:00,118.367,118.373,118.353,118.36,969200005.0
2006-04-03 15:30:00,118.36,118.363,118.342,118.345,834700004.0
2006-04-03 15:35:00,118.347,118.356,118.326,118.347,1041300005.0
2006-04-03 15:40:00,118.356,118.374,118.342,118.351,1291600004.0
2006-04-03 15:45:00,118.353,118.359,118.332,118.353,1348799998.0
2006-04-03 15:50:00,118.354,118.356,118.223,118.227,900700001.0
2006-04-03 15:55:00,118.234,118.274,118.217,118.274,1158199993.0
2006-04-03 16:00:00,118.267,118.267,118.048,118.055,1335000006.0
2006-04-03 16:05:00,118.038,118.139,117.994,118.139,1271500002.0
2006-04-03 16:10:00,118.151,118.151,118.077,118.107,840700002.0
2006-04-03 16:15:00,118.103,118.159,118.053,118.053,1014099995.0
2006-04-03 16:20:00,118.064,118.109,118.064,118.084,959000004.0
2006-04-03 16:25:00,118.084,118.093,118.025,118.049,1320400003.0
2006-04-03 16:30:00,118.049,118.068,118.03,118.044,1136700001.0
2006-04-03 16:35:00,118.047,118.081,118.044,118.045,1205400006.0
2006-04-03 16:40:00,118.033,118.038,117.88,117.898,1194000010.0
2006-04-03 16:45:00,117.9,117.918,117.864,117.908,802099993.0
2006-04-03 16:50:00,117.92,117.942,117.852,117.856,1172699992.0
2006-04-03 16:55:00,117.847,117.949,117.83,117.949,782399994.0
2006-04-03 17:00:00,117.959,117.965,117.911,117.93,1448799997.0
2006-04-03 17:05:00,117.935,117.959,117.904,117.908,866699992.0
2006-04-03 17:10:00,117.91,117.917,117.882,117.913,1163100003.0
2006-04-03 17:15:00,117.882,117.882,117.72,117.72,1033300004.0
2006-04-03 17:20:00,117.719,117.75,117.7,117.734,1132900006.0
2006-04-03 17:25:00,117.728,117.728,117.664,117.726,895400005.0
2006-04-03 17:30:00,117.727,117.86,117.725,117.838,1033199995.0
2006-04-03 17:35:00,117.843,117.928,117.827,117.833,1125700004.0
2006-04-03 17:40:00,117.838,117.856,117.776,117.78,963099999.0
2006-04-03 17:45:00,117.773,117.814,117.746,117.806,1227399991.0
2006-04-03 17:50:00,117.811,117.818,117.745,117.801,1261800013.0
2006-04-03 17:55:00,117.803,117.845,117.8,117.806,1032000006.0
2006-04-03 18:00:00,117.799,117.815,117.77,117.77,8581199997.0
2006-04-03 18:05:00,117.78,117.8,117.76,117.79,10639999995.0
2006-04-03 18:10:00,117.8,117.81,117.728,117.76,9341199987.0
2006-04-03 18:15:00,117.77,117.84,117.759,117.83,8145199988.0
2006-04-03 18:20:00,117.82,117.85,117.8,117.8,6727600000.0
2006-04-03 18:25:00,117.81,117.85,117.77,117.85,7104200002.0
2006-04-03 18:30:00,117.83,117.844,117.79,117.81,9139000017.0
2006-04-03 18:35:00,117.82,117.865,117.82,117.84,6561000016.0
2006-04-03 18:40:00,117.848,117.908,117.848,117.875,7501500031.0
2006-04-03 18:45:00,117.876,117.888,117.818,117.86,5840699995.0
2006-04-03 18:50:00,117.864,117.868,117.814,117.823,8918600012.0
2006-04-03 18:55:00,117.822,117.854,117.819,117.836,6115100002.0
2006-04-03 19:00:00,117.832,117.84,117.73,117.756,4492599992.0
2006-04-03 19:05:00,117.76,117.774,117.74,117.757,5809300014.0
2006-04-03 19:10:00,117.764,117.776,117.736,117.737,4020900018.0
2006-04-03 19:15:00,117.738,117.752,117.694,117.729,6501999996.0
2006-04-03 19:20:00,117.732,117.78,117.729,117.729,6119800021.0
2006-04-03 19:25:00,117.726,117.76,117.677,117.677,6275299984.0
2006-04-03 19:30:00,117.67,117.68,117.621,117.68,6420299996.0
2006-04-03 19:35:00,117.687,117.722,117.679,117.697,4248800017.0
2006-04-03 19:40:00,117.697,117.714,117.654,117.663,4212499993.0
2006-04-03 19:45:00,117.663,117.679,117.655,117.673,4451200011.0
2006-04-03 19:50:00,117.675,117.69,117.66,117.68,4836700007.0
2006-04-03 19:55:00,117.676,117.765,117.667,117.755,4725299979.0
2006-04-03 20:00:00,117.75,117.75,117.697,117.721,3652599986.0
2006-04-03 20:05:00,117.721,117.749,117.721,117.735,5709899962.0
2006-04-03 20:10:00,117.738,117.74,117.676,117.685,5598699987.0
2006-04-03 20:15:00,117.682,117.708,117.663,117.704,4531000005.0
2006-04-03 20:20:00,117.697,117.699,117.647,117.647,4992300006.0
2006-04-03 20:25:00,117.654,117.66,117.644,117.65,5920900000.0
2006-04-03 20:30:00,117.659,117.683,117.649,117.683,3248299994.0
2006-04-03 20:35:00,117.69,117.729,117.668,117.676,3786900015.0
2006-04-03 20:40:00,117.67,117.68,117.652,117.67,7057600039.0
2006-04-03 20:45:00,117.672,117.714,117.665,117.701,7039500018.0
2006-04-03 20:50:00,117.7,117.711,117.676,117.687,4463399995.0
2006-04-03 20:55:00,117.689,117.71,117.679,117.696,8772299998.0
2006-04-03 21:00:00,117.65,117.685,117.64,117.652,4799300012.0
2006-04-03 21:05:00,117.657,117.671,117.65,117.671,4147799967.0
2006-04-03 21:10:00,117.678,117.679,117.635,117.645,3506099999.0
2006-04-03 21:15:00,117.647,117.672,117.644,117.655,6322600005.0
2006-04-03 21:20:00,117.655,117.675,117.647,117.662,7387700022.0
2006-04-03 21:25:00,117.668,117.677,117.665,117.667,4966299992.0
2006-04-03 21:30:00,117.67,117.678,117.667,117.67,2884199997.0
2006-04-03 21:35:00,117.674,117.675,117.659,117.675,1918900010.0
2006-04-03 21:40:00,117.675,117.684,117.662,117.676,4019399981.0
2006-04-03 21:45:00,117.678,117.69,117.665,117.682,3550800003.0
2006-04-03 21:50:00,117.683,117.692,117.67,117.692,2130000008.0
2006-04-03 21:55:00,117.693,117.698,117.68,117.69,1868399996.0
2006-04-03 22:00:00,117.688,117.695,117.67,117.68,3544899996.0
2006-04-03 22:05:00,117.682,117.695,117.675,117.68,1207999984.0
2006-04-03 22:10:00,117.688,117.708,117.687,117.688,1739200011.0
2006-04-03 22:15:00,117.691,117.703,117.659,117.675,1784700015.0
2006-04-03 22:20:00,117.678,117.685,117.658,117.663,1155199990.0
2006-04-03 22:25:00,117.67,117.675,117.657,117.657,1773799992.0
2006-04-03 22:30:00,117.667,117.669,117.644,117.646,2323300007.0
2006-04-03 22:35:00,117.65,117.655,117.644,117.645,1501899989.0
2006-04-03 22:40:00,117.644,117.665,117.64,117.653,1774199996.0
2006-04-03 22:45:00,117.652,117.653,117.634,117.653,1812499986.0
2006-04-03 22:50:00,117.647,117.657,117.632,117.657,1839900014.0
2006-04-03 22:55:00,117.663,117.663,117.64,117.645,1539800007.0
2006-04-03 23:00:00,117.65,117.71,117.65,117.69,1320300014.0
2006-04-03 23:05:00,117.69,117.707,117.664,117.666,1010899998.0
2006-04-03 23:10:00,117.679,117.722,117.671,117.714,1114999999.0
2006-04-03 23:15:00,117.72,117.725,117.684,117.687,1041599994.0
2006-04-03 23:20:00,117.685,117.73,117.681,117.715,1301699990.0
2006-04-03 23:25:00,117.716,117.744,117.667,117.73,954300001.0
2006-04-03 23:30:00,117.725,117.757,117.715,117.716,853900000.0
2006-04-03 23:35:00,117.715,117.72,117.678,117.691,851599999.0
2006-04-03 23:40:00,117.692,117.729,117.69,117.71,1054700010.0
2006-04-03 23:45:00,117.715,117.715,117.705,117.71,1009699996.0
2006-04-03 23:50:00,117.707,117.753,117.707,117.733,987200012.0
2006-04-03 23:55:00,117.736,117.757,117.732,117.735,1105499991.0
2006-04-04 00:00:00,117.743,117.755,117.732,117.738,745900002.0
2006-04-04 00:05:00,117.742,117.743,117.71,117.723,1003099999.0
2006-04-04 00:10:00,117.723,117.723,117.698,117.71,1088099988.0
2006-04-04 00:15:00,117.715,117.726,117.708,117.715,1025999996.0
2006-04-04 00:20:00,117.722,117.755,117.718,117.743,1507199991.0
2006-04-04 00:25:00,117.739,117.771,117.728,117.75,1160000006.0
2006-04-04 00:30:00,117.744,117.76,117.73,117.752,791399991.0
2006-04-04 00:35:00,117.75,117.756,117.733,117.745,1148700000.0
2006-04-04 00:40:00,117.748,117.748,117.709,117.717,1510699991.0
2006-04-04 00:45:00,117.72,117.749,117.715,117.747,1005600003.0
2006-04-04 00:50:00,117.747,117.762,117.738,117.751,1168800007.0
2006-04-04 00:55:00,117.751,117.792,117.751,117.792,1373199991.0
2006-04-04 01:00:00,117.792,117.804,117.729,117.729,1286800003.0
2006-04-04 01:05:00,117.728,117.746,117.715,117.715,1079300002.0
2006-04-04 01:10:00,117.72,117.731,117.701,117.708,1323700000.0
2006-04-04 01:15:00,117.717,117.721,117.663,117.675,1372600009.0
2006-04-04 01:20:00,117.672,117.672,117.65,117.67,1069100008.0
2006-04-04 01:25:00,117.678,117.682,117.632,117.638,866000005.0
2006-04-04 01:30:00,117.618,117.643,117.61,117.612,958799997.0
2006-04-04 01:35:00,117.616,117.711,117.615,117.69,1042600006.0
2006-04-04 01:40:00,117.695,117.695,117.672,117.687,1147399995.0
2006-04-04 01:45:00,117.681,117.693,117.639,117.685,1019899998.0
2006-04-04 01:50:00,117.683,117.776,117.679,117.776,1137299997.0
2006-04-04 01:55:00,117.774,117.774,117.711,117.712,1045599997.0
2006-04-04 02:00:00,117.717,117.736,117.672,117.672,1105899999.0
2006-04-04 02:05:00,117.677,117.771,117.677,117.741,1213200003.0
2006-04-04 02:10:00,117.733,117.845,117.733,117.84,1249600010.0
2006-04-04 02:15:00,117.836,117.882,117.816,117.882,857399998.0
2006-04-04 02:20:00,117.885,117.909,117.826,117.843,1060699997.0
2006-04-04 02:25:00,117.847,117.861,117.805,117.857,790700000.0
2006-04-04 02:30:00,117.868,117.882,117.843,117.86,1034399996.0
2006-04-04 02:35:00,117.85,117.857,117.838,117.843,1104500004.0
2006-04-04 02:40:00,117.848,117.848,117.812,117.835,1277000005.0
2006-04-04 02:45:00,117.833,117.88,117.833,117.88,1633899993.0
2006-04-04 02:50:00,117.878,117.907,117.867,117.898,1123199998.0
2006-04-04 02:55:00,117.908,117.929,117.877,117.877,999499995.0
2006-04-04 03:00:00,117.878,117.892,117.868,117.879,1043999993.0
2006-04-04 03:05:00,117.88,117.881,117.822,117.827,1452100007.0
2006-04-04 03:10:00,117.825,117.831,117.817,117.817,1124500008.0
2006-04-04 03:15:00,117.827,117.849,117.817,117.849,992200006.0
2006-04-04 03:20:00,117.849,117.862,117.838,117.845,1357000007.0
2006-04-04 03:25:00,117.84,117.84,117.817,117.825,944499999.0
2006-04-04 03:30:00,117.815,117.825,117.801,117.801,1298300004.0
2006-04-04 03:35:00,117.795,117.838,117.795,117.835,843599994.0
2006-04-04 03:40:00,117.835,117.838,117.825,117.835,843700001.0
2006-04-04 03:45:00,117.833,117.84,117.797,117.811,1218400004.0
2006-04-04 03:50:00,117.813,117.868,117.804,117.868,1080099992.0
2006-04-04 03:55:00,117.857,117.908,117.837,117.887,981699999.0
2006-04-04 04:00:00,117.88,117.885,117.637,117.653,795200007.0
2006-04-04 04:05:00,117.668,117.715,117.612,117.624,1372100002.0
2006-04-04 04:10:00,117.625,117.732,117.625,117.728,836900013.0
2006-04-04 04:15:00,117.738,117.773,117.736,117.773,1207699995.0
2006-04-04 04:20:00,117.782,117.795,117.752,117.763,1076100000.0
2006-04-04 04:25:00,117.759,117.763,117.738,117.744,1147599997.0
2006-04-04 04:30:00,117.743,117.754,117.726,117.736,1205700012.0
2006-04-04 04:35:00,117.735,117.795,117.727,117.77,927799996.0
2006-04-04 04:40:00,117.773,117.81,117.764,117.781,950899992.0
2006-04-04 04:45:00,117.783,117.783,117.712,117.712,1173399992.0
2006-04-04 04:50:00,117.707,117.734,117.707,117.734,710199999.0
2006-04-04 04:55:00,117.738,117.753,117.735,117.751,1028600009.0
2006-04-04 05:00:00,117.758,117.804,117.758,117.772,854200002.0
2006-04-04 05:05:00,117.775,117.779,117.76,117.775,1114099995.0
2006-04-04 05:10:00,117.772,117.774,117.743,117.752,938499994.0
2006-04-04 05:15:00,117.746,117.862,117.746,117.823,1393000008.0
2006-04-04 05:20:00,117.832,117.861,117.827,117.838,1186400010.0
2006-04-04 05:25:00,117.83,117.842,117.82,117.83,794300001.0
2006-04-04 05:30:00,117.835,117.836,117.807,117.83,1413400002.0
2006-04-04 05:35:00,117.835,117.847,117.819,117.829,1248000007.0
2006-04-04 05:40:00,117.827,117.851,117.819,117.83,1237699997.0
2006-04-04 05:45:00,117.83,117.83,117.801,117.818,1037599996.0
2006-04-04 05:50:00,117.83,117.835,117.806,117.815,1015400001.0
2006-04-04 05:55:00,117.815,117.826,117.804,117.825,1670800002.0
2006-04-04 06:00:00,117.815,117.816,117.767,117.777,1095200001.0
2006-04-04 06:05:00,117.787,117.792,117.686,117.695,1055599999.0
2006-04-04 06:10:00,117.701,117.701,117.612,117.65,1357999996.0
2006-04-04 06:15:00,117.66,117.699,117.653,117.699,1330199992.0
2006-04-04 06:20:00,117.695,117.702,117.661,117.661,1279399997.0
2006-04-04 06:25:00,117.658,117.688,117.633,117.655,1098300001.0
2006-04-04 06:30:00,117.647,117.655,117.623,117.623,1183900008.0
2006-04-04 06:35:00,117.627,117.631,117.557,117.589,1318399995.0
2006-04-04 06:40:00,117.602,117.635,117.595,117.63,704000005.0
2006-04-04 06:45:00,117.622,117.626,117.597,117.604,1209300009.0
2006-04-04 06:50:00,117.602,117.61,117.587,117.605,1229299995.0
2006-04-04 06:55:00,117.603,117.608,117.587,117.595,1063899998.0
2006-04-04 07:00:00,117.593,117.604,117.582,117.599,1248700011.0
2006-04-04 07:05:00,117.602,117.631,117.595,117.631,1164699993.0
2006-04-04 07:10:00,117.635,117.654,117.625,117.625,928500011.0
2006-04-04 07:15:00,117.63,117.653,117.625,117.653,819099996.0
2006-04-04 07:20:00,117.653,117.673,117.641,117.669,1363900010.0
2006-04-04 07:25:00,117.667,117.693,117.66,117.67,997300014.0
2006-04-04 07:30:00,117.658,117.669,117.612,117.618,1355499999.0
2006-04-04 07:35:00,117.603,117.628,117.596,117.618,697299999.0
2006-04-04 07:40:00,117.615,117.649,117.608,117.619,1019599995.0
2006-04-04 07:45:00,117.611,117.64,117.61,117.62,1105099991.0
2006-04-04 07:50:00,117.616,117.636,117.593,117.602,780899992.0
2006-04-04 07:55:00,117.61,117.672,117.61,117.66,1067600002.0
2006-04-04 08:00:00,117.662,117.662,117.619,117.628,1166899996.0
2006-04-04 08:05:00,117.642,117.658,117.601,117.613,1313200002.0
2006-04-04 08:10:00,117.615,117.634,117.599,117.608,1018200005.0
2006-04-04 08:15:00,117.618,117.643,117.609,117.642,791199999.0
2006-04-04 08:20:00,117.641,117.645,117.622,117.628,906600009.0
2006-04-04 08:25:00,117.632,117.632,117.602,117.62,1109600009.0
2006-04-04 08:30:00,117.62,117.631,117.604,117.623,1141299983.0
2006-04-04 08:35:00,117.628,117.631,117.602,117.627,711599995.0
2006-04-04 08:40:00,117.633,117.635,117.573,117.578,1144999997.0
2006-04-04 08:45:00,117.579,117.649,117.579,117.638,1350100006.0
2006-04-04 08:50:00,117.637,117.642,117.615,117.621,1098799999.0
2006-04-04 08:55:00,117.617,117.714,117.617,117.713,1201199993.0
2006-04-04 09:00:00,117.717,117.746,117.707,117.746,1098899991.0
2006-04-04 09:05:00,117.759,117.762,117.719,117.725,1345800004.0
2006-04-04 09:10:00,117.717,117.723,117.691,117.708,1091100003.0
2006-04-04 09:15:00,117.702,117.724,117.671,117.718,966100014.0
2006-04-04 09:20:00,117.716,117.716,117.659,117.667,1099899991.0
2006-04-04 09:25:00,117.676,117.685,117.652,117.658,1046400004.0
2006-04-04 09:30:00,117.663,117.664,117.607,117.614,757099994.0
2006-04-04 09:35:00,117.615,117.661,117.605,117.648,1077599998.0
2006-04-04 09:40:00,117.652,117.653,117.617,117.646,1067400007.0
2006-04-04 09:45:00,117.652,117.652,117.577,117.607,939200001.0
2006-04-04 09:50:00,117.607,117.623,117.605,117.605,680899999.0
2006-04-04 09:55:00,117.62,117.622,117.494,117.499,918500004.0
2006-04-04 10:00:00,117.495,117.495,117.379,117.438,1292599998.0
2006-04-04 10:05:00,117.459,117.555,117.459,117.544,1302499996.0
2006-04-04 10:10:00,117.555,117.632,117.536,117.628,1387900011.0
2006-04-04 10:15:00,117.63,117.683,117.597,117.631,1559199997.0
2006-04-04 10:20:00,117.637,117.648,117.618,117.631,1074399999.0
2006-04-04 10:25:00,117.635,117.645,117.613,117.622,1241199989.0
2006-04-04 10:30:00,117.628,117.64,117.581,117.581,1038799997.0
2006-04-04 10:35:00,117.576,117.587,117.542,117.553,889899994.0
2006-04-04 10:40:00,117.55,117.56,117.506,117.506,1134399994.0
2006-04-04 10:45:00,117.505,117.554,117.5,117.548,804699999.0
2006-04-04 10:50:00,117.538,117.555,117.512,117.555,1292899992.0
2006-04-04 10:55:00,117.56,117.588,117.53,117.578,1517100009.0
2006-04-04 11:00:00,117.579,117.59,117.554,117.56,1221400009.0
2006-04-04 11:05:00,117.553,117.573,117.546,117.56,1116700003.0
2006-04-04 11:10:00,117.563,117.563,117.51,117.542,1500500013.0
2006-04-04 11:15:00,117.536,117.536,117.513,117.525,961099999.0
2006-04-04 11:20:00,117.529,117.573,117.517,117.559,951100009.0
2006-04-04 11:25:00,117.555,117.564,117.547,117.554,963200004.0
2006-04-04 11:30:00,117.559,117.562,117.537,117.543,950799996.0
2006-04-04 11:35:00,117.544,117.547,117.482,117.487,1138899994.0
2006-04-04 11:40:00,117.475,117.49,117.431,117.459,949199998.0
2006-04-04 11:45:00,117.482,117.543,117.468,117.515,1018100007.0
2006-04-04 11:50:00,117.515,117.568,117.513,117.559,1691299995.0
2006-04-04 11:55:00,117.557,117.634,117.548,117.591,1376700005.0
2006-04-04 12:00:00,117.582,117.663,117.58,117.644,1325400002.0
2006-04-04 12:05:00,117.652,117.688,117.647,117.683,1201800013.0
2006-04-04 12:10:00,117.689,117.738,117.682,117.708,1395400007.0
2006-04-04 12:15:00,117.717,117.738,117.705,117.714,1016900013.0
2006-04-04 12:20:00,117.715,117.723,117.704,117.723,1036600008.0
2006-04-04 12:25:00,117.72,117.74,117.72,117.722,898000003.0
2006-04-04 12:30:00,117.718,117.744,117.709,117.74,890299998.0
2006-04-04 12:35:00,117.75,117.77,117.75,117.758,1053900003.0
2006-04-04 12:40:00,117.758,117.78,117.733,117.754,1011699990.0
2006-04-04 12:45:00,117.769,117.781,117.741,117.741,1407700000.0
2006-04-04 12:50:00,117.736,117.751,117.724,117.738,1124500008.0
2006-04-04 12:55:00,117.741,117.748,117.722,117.741,1079400008.0
2006-04-04 13:00:00,117.736,117.757,117.726,117.733,866099993.0
2006-04-04 13:05:00,117.726,117.743,117.705,117.721,1097500003.0
2006-04-04 13:10:00,117.728,117.744,117.713,117.734,879099994.0
2006-04-04 13:15:00,117.74,117.746,117.697,117.723,865500004.0
2006-04-04 13:20:00,117.726,117.731,117.66,117.66,927799996.0
2006-04-04 13:25:00,117.666,117.682,117.657,117.667,772199998.0
2006-04-04 13:30:00,117.665,117.672,117.615,117.659,1235400002.0
2006-04-04 13:35:00,117.646,117.646,117.557,117.56,1098699996.0
2006-04-04 13:40:00,117.569,117.645,117.569,117.61,1477400006.0
2006-04-04 13:45:00,117.612,117.63,117.574,117.577,1264599998.0
2006-04-04 13:50:00,117.571,117.571,117.504,117.519,1240999992.0
2006-04-04 13:55:00,117.513,117.537,117.504,117.523,1217399997.0
2006-04-04 14:00:00,117.528,117.532,117.417,117.417,1370800001.0
2006-04-04 14:05:00,117.394,117.408,117.343,117.387,986999995.0
2006-04-04 14:10:00,117.393,117.632,117.36,117.605,1035999994.0
2006-04-04 14:15:00,117.601,117.601,117.534,117.534,1201800012.0
2006-04-04 14:20:00,117.515,117.567,117.45,117.555,1052800002.0
2006-04-04 14:25:00,117.552,117.562,117.391,117.396,1247699992.0
2006-04-04 14:30:00,117.404,117.451,117.373,117.423,975900004.0
2006-04-04 14:35:00,117.42,117.486,117.419,117.461,1283100003.0
2006-04-04 14:40:00,117.457,117.491,117.395,117.414,1294700009.0
2006-04-04 14:45:00,117.424,117.513,117.424,117.513,759000006.0
2006-04-04 14:50:00,117.523,117.568,117.501,117.567,1148999990.0
2006-04-04 14:55:00,117.574,117.581,117.538,117.545,1179200003.0
2006-04-04 15:00:00,117.558,117.649,117.558,117.608,984799997.0
2006-04-04 15:05:00,117.62,117.629,117.546,117.548,842400000.0
2006-04-04 15:10:00,117.548,117.605,117.527,117.534,1158699994.0
2006-04-04 15:15:00,117.514,117.519,117.445,117.479,1100399989.0
2006-04-04 15:20:00,117.485,117.493,117.38,117.38,1358199995.0
2006-04-04 15:25:00,117.385,117.428,117.371,117.413,1063399996.0
2006-04-04 15:30:00,117.417,117.425,117.39,117.4,1102800006.0
2006-04-04 15:35:00,117.406,117.427,117.393,117.401,1004100004.0
2006-04-04 15:40:00,117.408,117.416,117.284,117.305,898400009.0
2006-04-04 15:45:00,117.296,117.297,117.248,117.249,1510900008.0
2006-04-04 15:50:00,117.244,117.288,117.225,117.267,998600002.0
2006-04-04 15:55:00,117.279,117.341,117.27,117.307,1159700005.0
2006-04-04 16:00:00,117.311,117.314,117.273,117.308,1345800016.0
2006-04-04 16:05:00,117.322,117.474,117.322,117.414,996699991.0
2006-04-04 16:10:00,117.432,117.441,117.373,117.374,1208999986.0
2006-04-04 16:15:00,117.385,117.439,117.372,117.429,1222900001.0
2006-04-04 16:20:00,117.44,117.469,117.406,117.41,1446899997.0
2006-04-04 16:25:00,117.411,117.441,117.353,117.353,1099299997.0
2006-04-04 16:30:00,117.346,117.436,117.346,117.417,1221900004.0
2006-04-04 16:35:00,117.414,117.425,117.394,117.394,1268500010.0
2006-04-04 16:40:00,117.391,117.43,117.389,117.425,876200005.0
2006-04-04 16:45:00,117.436,117.475,117.419,117.447,1239400012.0
2006-04-04 16:50:00,117.442,117.469,117.417,117.459,1313099988.0
2006-04-04 16:55:00,117.447,117.473,117.417,117.462,1207100016.0
2006-04-04 17:00:00,117.469,117.481,117.449,117.46,1409400000.0
2006-04-04 17:05:00,117.463,117.47,117.426,117.426,1086499994.0
2006-04-04 17:10:00,117.431,117.435,117.394,117.421,1664199996.0
2006-04-04 17:15:00,117.418,117.448,117.417,117.417,1077600008.0
2006-04-04 17:20:00,117.425,117.452,117.41,117.41,1336200013.0
2006-04-04 17:25:00,117.419,117.44,117.391,117.391,1097899999.0
2006-04-04 17:30:00,117.39,117.429,117.382,117.427,1202299986.0
2006-04-04 17:35:00,117.427,117.45,117.412,117.439,645700006.0
2006-04-04 17:40:00,117.431,117.434,117.412,117.423,1387499996.0
2006-04-04 17:45:00,117.42,117.434,117.415,117.427,1279299997.0
2006-04-04 17:50:00,117.438,117.468,117.436,117.446,1302199997.0
2006-04-04 17:55:00,117.441,117.447,117.428,117.44,1220999999.0
2006-04-04 18:00:00,117.432,117.45,117.426,117.44,5790999975.0
2006-04-04 18:05:00,117.45,117.48,117.44,117.45,8883999915.0
2006-04-04 18:10:00,117.46,117.52,117.46,117.5,9457799963.0
2006-04-04 18:15:00,117.51,117.54,117.46,117.46,9936100029.0
2006-04-04 18:20:00,117.45,117.52,117.45,117.52,9362500020.0
2006-04-04 18:25:00,117.51,117.52,117.49,117.5,7353100016.0
2006-04-04 18:30:00,117.494,117.497,117.43,117.43,9273600012.0
2006-04-04 18:35:00,117.44,117.45,117.4,117.407,7262500013.0
2006-04-04 18:40:00,117.41,117.461,117.407,117.456,6402700010.0
2006-04-04 18:45:00,117.46,117.477,117.458,117.458,5871200016.0
2006-04-04 18:50:00,117.458,117.475,117.438,117.453,8397299979.0
2006-04-04 18:55:00,117.45,117.488,117.443,117.486,6025900006.0
2006-04-04 19:00:00,117.49,117.499,117.473,117.499,4942400004.0
2006-04-04 19:05:00,117.497,117.503,117.483,117.5,6512399977.0
2006-04-04 19:10:00,117.496,117.499,117.456,117.458,4173700012.0
2006-04-04 19:15:00,117.462,117.535,117.459,117.535,6187500015.0
2006-04-04 19:20:00,117.542,117.55,117.48,117.483,5497700017.0
2006-04-04 19:25:00,117.481,117.51,117.481,117.5,6368100004.0
2006-04-04 19:30:00,117.497,117.503,117.474,117.485,6425900010.0
2006-04-04 19:35:00,117.485,117.489,117.468,117.475,3911700005.0
2006-04-04 19:40:00,117.473,117.473,117.427,117.435,4217199991.0
2006-04-04 19:45:00,117.435,117.464,117.43,117.464,4515099984.0
2006-04-04 19:50:00,117.465,117.475,117.455,117.467,4872699983.0
2006-04-04 19:55:00,117.461,117.469,117.399,117.399,3923700007.0
2006-04-04 20:00:00,117.4,117.43,117.4,117.417,4070600003.0
2006-04-04 20:05:00,117.41,117.421,117.397,117.421,5690499990.0
2006-04-04 20:10:00,117.427,117.434,117.41,117.424,5449999984.0
2006-04-04 20:15:00,117.423,117.428,117.385,117.39,4739800003.0
2006-04-04 20:20:00,117.385,117.402,117.379,117.387,4675200000.0
2006-04-04 20:25:00,117.393,117.438,117.386,117.397,7397400006.0
2006-04-04 20:30:00,117.4,117.448,117.4,117.438,7165899939.0
2006-04-04 20:35:00,117.435,117.448,117.41,117.436,3566199999.0
2006-04-04 20:40:00,117.44,117.458,117.429,117.447,6268999974.0
2006-04-04 20:45:00,117.447,117.459,117.392,117.403,6581799989.0
2006-04-04 20:50:00,117.408,117.426,117.403,117.41,4888499997.0
2006-04-04 20:55:00,117.405,117.417,117.37,117.39,7798300031.0
2006-04-04 21:00:00,117.394,117.407,117.387,117.403,5546900003.0
2006-04-04 21:05:00,117.407,117.428,117.406,117.417,4295499983.0
2006-04-04 21:10:00,117.415,117.429,117.405,117.423,3834100008.0
2006-04-04 21:15:00,117.427,117.437,117.407,117.416,6816999977.0
2006-04-04 21:20:00,117.416,117.434,117.414,117.42,7055500022.0
2006-04-04 21:25:00,117.424,117.43,117.405,117.407,5178400002.0
2006-04-04 21:30:00,117.41,117.453,117.407,117.441,2891399994.0
2006-04-04 21:35:00,117.444,117.451,117.433,117.438,1799900006.0
2006-04-04 21:40:00,117.432,117.432,117.412,117.43,4269700021.0
2006-04-04 21:45:00,117.43,117.432,117.409,117.419,3415800001.0
2006-04-04 21:50:00,117.415,117.433,117.412,117.425,2057700020.0
2006-04-04 21:55:00,117.423,117.429,117.417,117.42,1406699987.0
2006-04-04 22:00:00,117.416,117.433,117.396,117.429,3567800001.0
2006-04-04 22:05:00,117.435,117.452,117.432,117.443,1305000004.0
2006-04-04 22:10:00,117.445,117.447,117.425,117.43,1925800007.0
2006-04-04 22:15:00,117.43,117.457,117.425,117.457,1921200008.0
2006-04-04 22:20:00,117.454,117.454,117.427,117.429,1078599991.0
2006-04-04 22:25:00,117.436,117.456,117.425,117.442,1888400019.0
2006-04-04 22:30:00,117.45,117.459,117.435,117.445,2385999995.0
2006-04-04 22:35:00,117.454,117.465,117.446,117.46,1666199997.0
2006-04-04 22:40:00,117.46,117.475,117.452,117.47,1910200009.0
2006-04-04 22:45:00,117.472,117.488,117.457,117.488,1351000015.0
2006-04-04 22:50:00,117.485,117.506,117.475,117.502,1847799994.0
2006-04-04 22:55:00,117.505,117.524,117.495,117.5,1962899993.0
2006-04-04 23:00:00,117.504,117.556,117.504,117.532,1058000003.0
2006-04-04 23:05:00,117.53,117.578,117.521,117.555,1202999990.0
2006-04-04 23:10:00,117.558,117.584,117.537,117.537,1304100004.0
2006-04-04 23:15:00,117.554,117.572,117.533,117.561,1040699999.0
2006-04-04 23:20:00,117.563,117.575,117.529,117.544,1346499999.0
2006-04-04 23:25:00,117.541,117.559,117.527,117.556,1129399995.0
2006-04-04 23:30:00,117.559,117.559,117.521,117.524,1311399995.0
2006-04-04 23:35:00,117.527,117.537,117.511,117.522,1182699997.0
2006-04-04 23:40:00,117.52,117.534,117.515,117.53,989300012.0
2006-04-04 23:45:00,117.535,117.541,117.518,117.52,1006299999.0
2006-04-04 23:50:00,117.517,117.525,117.508,117.508,1131600003.0
2006-04-04 23:55:00,117.512,117.527,117.509,117.511,986500004.0
2006-04-05 00:00:00,117.514,117.514,117.481,117.482,1042699997.0
2006-04-05 00:05:00,117.476,117.484,117.461,117.474,1147699992.0
2006-04-05 00:10:00,117.475,117.475,117.442,117.442,1307399995.0
2006-04-05 00:15:00,117.44,117.442,117.425,117.425,961299989.0
2006-04-05 00:20:00,117.43,117.435,117.392,117.41,1034999987.0
2006-04-05 00:25:00,117.4,117.4,117.341,117.359,997200004.0
2006-04-05 00:30:00,117.357,117.399,117.35,117.395,1033900009.0
2006-04-05 00:35:00,117.395,117.404,117.383,117.395,1113799992.0
2006-04-05 00:40:00,117.4,117.414,117.385,117.385,1280199998.0
2006-04-05 00:45:00,117.379,117.419,117.343,117.417,838800002.0
2006-04-05 00:50:00,117.415,117.443,117.4,117.443,988100013.0
2006-04-05 00:55:00,117.445,117.496,117.44,117.458,1018000010.0
2006-04-05 01:00:00,117.44,117.44,117.411,117.433,1158099998.0
2006-04-05 01:05:00,117.437,117.445,117.432,117.44,643900005.0
2006-04-05 01:10:00,117.445,117.455,117.434,117.442,421599996.0
2006-04-05 01:15:00,117.447,117.485,117.445,117.475,1195799998.0
2006-04-05 01:20:00,117.475,117.493,117.467,117.485,1187400010.0
2006-04-05 01:25:00,117.478,117.497,117.472,117.493,772700003.0
2006-04-05 01:30:00,117.485,117.516,117.476,117.483,1207700001.0
2006-04-05 01:35:00,117.491,117.499,117.415,117.425,890800003.0
2006-04-05 01:40:00,117.427,117.478,117.425,117.445,1008999998.0
2006-04-05 01:45:00,117.445,117.445,117.411,117.418,1211300004.0
2006-04-05 01:50:00,117.407,117.447,117.392,117.447,1278499990.0
2006-04-05 01:55:00,117.45,117.474,117.419,117.432,918699992.0
2006-04-05 02:00:00,117.436,117.448,117.431,117.439,1214700002.0
2006-04-05 02:05:00,117.445,117.451,117.394,117.399,1096100000.0
2006-04-05 02:10:00,117.392,117.436,117.392,117.423,1248499989.0
2006-04-05 02:15:00,117.422,117.463,117.42,117.449,999499997.0
2006-04-05 02:20:00,117.447,117.452,117.406,117.409,979500003.0
2006-04-05 02:25:00,117.4,117.4,117.3,117.3,1079500003.0
2006-04-05 02:30:00,117.287,117.296,117.243,117.296,1466200019.0
2006-04-05 02:35:00,117.301,117.331,117.293,117.307,1275899997.0
2006-04-05 02:40:00,117.312,117.321,117.265,117.28,1221300008.0
2006-04-05 02:45:00,117.278,117.334,117.278,117.321,1235699996.0
2006-04-05 02:50:00,117.318,117.368,117.312,117.312,998300001.0
2006-04-05 02:55:00,117.32,117.4,117.32,117.379,1467699985.0
2006-04-05 03:00:00,117.375,117.38,117.354,117.38,981999997.0
2006-04-05 03:05:00,117.381,117.383,117.314,117.333,1260100004.0
2006-04-05 03:10:00,117.337,117.349,117.268,117.272,1156800001.0
2006-04-05 03:15:00,117.277,117.284,117.143,117.235,1218099994.0
2006-04-05 03:20:00,117.22,117.237,117.157,117.166,1074400002.0
2006-04-05 03:25:00,117.181,117.194,117.078,117.13,1230499996.0
2006-04-05 03:30:00,117.125,117.175,117.087,117.132,1092299989.0
2006-04-05 03:35:00,117.125,117.142,117.108,117.125,798200000.0
2006-04-05 03:40:00,117.12,117.152,117.104,117.15,962299992.0
2006-04-05 03:45:00,117.149,117.169,117.138,117.143,1011200007.0
2006-04-05 03:50:00,117.147,117.165,117.131,117.142,1289599997.0
2006-04-05 03:55:00,117.133,117.146,117.105,117.105,978299992.0
2006-04-05 04:00:00,117.108,117.143,117.094,117.143,1027999999.0
2006-04-05 04:05:00,117.148,117.154,117.105,117.12,1141300004.0
2006-04-05 04:10:00,117.123,117.127,117.025,117.05,1327800004.0
2006-04-05 04:15:00,117.048,117.064,117.0,117.0,878300002.0
2006-04-05 04:20:00,116.997,117.031,116.98,117.006,1102600012.0
2006-04-05 04:25:00,117.01,117.038,116.999,117.024,1340900010.0
2006-04-05 04:30:00,117.022,117.097,117.018,117.077,1441900015.0
2006-04-05 04:35:00,117.072,117.072,117.041,117.061,634600000.0
2006-04-05 04:40:00,117.072,117.101,117.058,117.089,1067399990.0
2006-04-05 04:45:00,117.095,117.147,117.082,117.132,1408099996.0
2006-04-05 04:50:00,117.129,117.137,117.075,117.097,659999996.0
2006-04-05 04:55:00,117.109,117.11,117.078,117.078,1022300014.0
2006-04-05 05:00:00,117.076,117.08,117.059,117.06,1110700000.0
2006-04-05 05:05:00,117.061,117.061,116.916,116.94,1347899999.0
2006-04-05 05:10:00,116.95,116.954,116.87,116.893,980599998.0
2006-04-05 05:15:00,116.898,116.92,116.881,116.912,1063599996.0
2006-04-05 05:20:00,116.916,116.916,116.86,116.863,1234700007.0
2006-04-05 05:25:00,116.863,116.928,116.863,116.89,1078799989.0
2006-04-05 05:30:00,116.887,116.887,116.834,116.857,1590699997.0
2006-04-05 05:35:00,116.87,116.902,116.861,116.89,1046400003.0
2006-04-05 05:40:00,116.893,116.893,116.84,116.851,900599992.0
2006-04-05 05:45:00,116.857,116.859,116.81,116.82,1154900007.0
2006-04-05 05:50:00,116.827,116.858,116.824,116.829,1114400001.0
2006-04-05 05:55:00,116.826,116.872,116.817,116.866,1098900001.0
2006-04-05 06:00:00,116.866,116.889,116.865,116.865,661300002.0
2006-04-05 06:05:00,116.866,116.867,116.83,116.847,970299993.0
2006-04-05 06:10:00,116.85,116.864,116.84,116.848,1020099998.0
2006-04-05 06:15:00,116.85,116.858,116.803,116.805,816800008.0
2006-04-05 06:20:00,116.801,116.821,116.787,116.794,1214499996.0
2006-04-05 06:25:00,116.8,116.825,116.787,116.803,1376799983.0
2006-04-05 06:30:00,116.802,116.813,116.762,116.762,1047799988.0
2006-04-05 06:35:00,116.774,116.852,116.774,116.81,827600006.0
2006-04-05 06:40:00,116.817,116.823,116.744,116.759,938900003.0
2006-04-05 06:45:00,116.751,116.753,116.706,116.726,1329800010.0
2006-04-05 06:50:00,116.734,116.734,116.679,116.713,1065199998.0
2006-04-05 06:55:00,116.707,116.751,116.697,116.751,1040399993.0
2006-04-05 07:00:00,116.744,116.76,116.726,116.726,1095800002.0
2006-04-05 07:05:00,116.721,116.752,116.721,116.73,968500000.0
2006-04-05 07:10:00,116.73,116.74,116.685,116.703,1083000005.0
2006-04-05 07:15:00,116.715,116.723,116.705,116.715,903000012.0
2006-04-05 07:20:00,116.716,116.745,116.716,116.727,994599998.0
2006-04-05 07:25:00,116.728,116.754,116.721,116.753,1246799993.0
2006-04-05 07:30:00,116.75,116.812,116.75,116.786,1026100003.0
2006-04-05 07:35:00,116.772,116.842,116.769,116.837,873100005.0
2006-04-05 07:40:00,116.838,116.864,116.831,116.86,988800000.0
2006-04-05 07:45:00,116.851,116.889,116.835,116.88,763400007.0
2006-04-05 07:50:00,116.865,116.889,116.843,116.887,808199996.0
2006-04-05 07:55:00,116.888,116.954,116.888,116.94,1303700008.0
2006-04-05 08:00:00,116.927,116.933,116.901,116.911,1048099997.0
2006-04-05 08:05:00,116.918,116.918,116.87,116.888,892500007.0
2006-04-05 08:10:00,116.876,116.877,116.818,116.843,974200000.0
2006-04-05 08:15:00,116.844,116.867,116.83,116.863,1048400000.0
2006-04-05 08:20:00,116.865,116.874,116.816,116.83,1267799994.0
2006-04-05 08:25:00,116.837,116.881,116.83,116.881,1112399999.0
2006-04-05 08:30:00,116.878,116.878,116.812,116.831,1138199998.0
2006-04-05 08:35:00,116.836,116.845,116.812,116.816,823800000.0
2006-04-05 08:40:00,116.821,116.838,116.777,116.78,1164000011.0
2006-04-05 08:45:00,116.774,116.781,116.754,116.767,1054000004.0
2006-04-05 08:50:00,116.767,116.798,116.765,116.792,1173500000.0
2006-04-05 08:55:00,116.787,116.814,116.74,116.74,886900001.0
2006-04-05 09:00:00,116.747,116.756,116.671,116.691,912200021.0
2006-04-05 09:05:00,116.688,116.74,116.674,116.74,972799993.0
2006-04-05 09:10:00,116.735,116.804,116.735,116.791,1093600007.0
2006-04-05 09:15:00,116.797,116.807,116.78,116.802,1219899999.0
2006-04-05 09:20:00,116.806,116.82,116.777,116.782,976500001.0
2006-04-05 09:25:00,116.785,116.792,116.76,116.79,1345300002.0
2006-04-05 09:30:00,116.801,116.93,116.763,116.926,1175499995.0
2006-04-05 09:35:00,116.921,116.986,116.903,116.942,941899998.0
2006-04-05 09:40:00,116.952,116.952,116.875,116.906,1197099995.0
2006-04-05 09:45:00,116.9,116.924,116.875,116.915,1046499998.0
2006-04-05 09:50:00,116.91,116.91,116.86,116.893,1018599997.0
2006-04-05 09:55:00,116.916,116.954,116.916,116.948,925799997.0
2006-04-05 10:00:00,116.953,116.991,116.938,116.94,795299998.0
2006-04-05 10:05:00,116.952,116.998,116.952,116.986,1228400013.0
2006-04-05 10:10:00,116.986,117.027,116.971,117.022,971499994.0
2006-04-05 10:15:00,117.022,117.072,117.021,117.058,1204700012.0
2006-04-05 10:20:00,117.082,117.153,117.075,117.149,1167400008.0
2006-04-05 10:25:00,117.144,117.144,117.104,117.104,1164000003.0
2006-04-05 10:30:00,117.109,117.163,117.109,117.132,886299995.0
2006-04-05 10:35:00,117.133,117.149,117.117,117.146,952300004.0
2006-04-05 10:40:00,117.148,117.155,117.096,117.106,849300007.0
2006-04-05 10:45:00,117.118,117.14,117.095,117.136,1149500001.0
2006-04-05 10:50:00,117.128,117.132,117.1,117.127,1361800010.0
2006-04-05 10:55:00,117.13,117.14,117.111,117.126,919599998.0
2006-04-05 11:00:00,117.136,117.263,117.135,117.259,1400400013.0
2006-04-05 11:05:00,117.261,117.283,117.253,117.276,1603700012.0
2006-04-05 11:10:00,117.276,117.324,117.244,117.324,1025800009.0
2006-04-05 11:15:00,117.33,117.418,117.33,117.361,788799994.0
2006-04-05 11:20:00,117.367,117.412,117.354,117.404,981100000.0
2006-04-05 11:25:00,117.407,117.421,117.369,117.383,1187700010.0
2006-04-05 11:30:00,117.392,117.466,117.389,117.43,990399997.0
2006-04-05 11:35:00,117.463,117.541,117.463,117.518,1234599996.0
2006-04-05 11:40:00,117.505,117.505,117.444,117.46,1056699997.0
2006-04-05 11:45:00,117.473,117.586,117.471,117.565,825200004.0
2006-04-05 11:50:00,117.553,117.553,117.476,117.485,1297099999.0
2006-04-05 11:55:00,117.482,117.494,117.473,117.477,1222199996.0
2006-04-05 12:00:00,117.477,117.485,117.435,117.444,1059500002.0
2006-04-05 12:05:00,117.447,117.485,117.44,117.444,980300001.0
2006-04-05 12:10:00,117.444,117.452,117.427,117.438,1630000000.0
2006-04-05 12:15:00,117.443,117.46,117.437,117.455,1437799989.0
2006-04-05 12:20:00,117.457,117.501,117.457,117.5,1329599993.0
2006-04-05 12:25:00,117.492,117.538,117.491,117.538,1309200006.0
2006-04-05 12:30:00,117.542,117.582,117.542,117.557,1108599996.0
2006-04-05 12:35:00,117.561,117.575,117.551,117.558,1136300008.0
2006-04-05 12:40:00,117.568,117.597,117.513,117.513,983700014.0
2006-04-05 12:45:00,117.527,117.533,117.444,117.444,1582200001.0
2006-04-05 12:50:00,117.42,117.471,117.414,117.459,1199399998.0
2006-04-05 12:55:00,117.453,117.46,117.414,117.452,1180900002.0
2006-04-05 13:00:00,117.463,117.492,117.451,117.461,996200010.0
2006-04-05 13:05:00,117.459,117.463,117.407,117.416,668000000.0
2006-04-05 13:10:00,117.436,117.442,117.354,117.354,1187099991.0
2006-04-05 13:15:00,117.349,117.405,117.344,117.393,1017700011.0
2006-04-05 13:20:00,117.397,117.44,117.372,117.379,1208200001.0
2006-04-05 13:25:00,117.38,117.405,117.371,117.403,681500001.0
2006-04-05 13:30:00,117.401,117.418,117.385,117.411,1536499998.0
2006-04-05 13:35:00,117.407,117.422,117.392,117.42,1032900006.0
2006-04-05 13:40:00,117.427,117.438,117.407,117.407,1161400019.0
2006-04-05 13:45:00,117.405,117.428,117.395,117.428,1130599998.0
2006-04-05 13:50:00,117.432,117.432,117.396,117.428,1402299985.0
2006-04-05 13:55:00,117.423,117.423,117.397,117.4,1175900004.0
2006-04-05 14:00:00,117.406,117.442,117.406,117.435,1520000008.0
2006-04-05 14:05:00,117.431,117.449,117.402,117.449,1215500001.0
2006-04-05 14:10:00,117.45,117.549,117.435,117.536,878500000.0
2006-04-05 14:15:00,117.54,117.568,117.526,117.53,1244500002.0
2006-04-05 14:20:00,117.513,117.513,117.461,117.461,1273800003.0
2006-04-05 14:25:00,117.483,117.541,117.483,117.515,1026300003.0
2006-04-05 14:30:00,117.51,117.517,117.432,117.446,1338300011.0
2006-04-05 14:35:00,117.441,117.441,117.325,117.369,1191999991.0
2006-04-05 14:40:00,117.374,117.432,117.372,117.425,1175000011.0
2006-04-05 14:45:00,117.436,117.454,117.389,117.397,1073899998.0
2006-04-05 14:50:00,117.398,117.44,117.383,117.44,1017400001.0
2006-04-05 14:55:00,117.445,117.446,117.406,117.425,1416600007.0
2006-04-05 15:00:00,117.439,117.458,117.42,117.452,1041800002.0
2006-04-05 15:05:00,117.462,117.675,117.462,117.656,1142100013.0
2006-04-05 15:10:00,117.662,117.666,117.545,117.555,1394200007.0
2006-04-05 15:15:00,117.564,117.598,117.547,117.596,1722900016.0
2006-04-05 15:20:00,117.603,117.61,117.56,117.57,1227399996.0
2006-04-05 15:25:00,117.57,117.573,117.542,117.545,897800003.0
2006-04-05 15:30:00,117.55,117.555,117.534,117.537,1166800008.0
2006-04-05 15:35:00,117.532,117.532,117.396,117.396,821399998.0
2006-04-05 15:40:00,117.382,117.437,117.373,117.43,1373200010.0
2006-04-05 15:45:00,117.433,117.476,117.407,117.475,1005799998.0
2006-04-05 15:50:00,117.485,117.505,117.469,117.48,942700003.0
2006-04-05 15:55:00,117.485,117.512,117.47,117.505,1014500018.0
2006-04-05 16:00:00,117.524,117.545,117.405,117.534,1144600000.0
2006-04-05 16:05:00,117.557,117.603,117.52,117.52,1154399994.0
2006-04-05 16:10:00,117.526,117.557,117.497,117.515,1007199991.0
2006-04-05 16:15:00,117.512,117.535,117.476,117.51,823599999.0
2006-04-05 16:20:00,117.517,117.565,117.483,117.565,1264400003.0
2006-04-05 16:25:00,117.568,117.569,117.502,117.531,1125000008.0
2006-04-05 16:30:00,117.571,117.609,117.536,117.536,999200002.0
2006-04-05 16:35:00,117.544,117.605,117.533,117.567,1386000009.0
2006-04-05 16:40:00,117.579,117.615,117.579,117.607,1146300006.0
2006-04-05 16:45:00,117.613,117.623,117.601,117.615,1075899999.0
2006-04-05 16:50:00,117.647,117.751,117.647,117.735,1296499994.0
2006-04-05 16:55:00,117.726,117.742,117.631,117.631,1262000005.0
2006-04-05 17:00:00,117.633,117.651,117.608,117.609,1298999991.0
2006-04-05 17:05:00,117.599,117.631,117.55,117.606,1047900008.0
2006-04-05 17:10:00,117.611,117.658,117.589,117.59,1096400002.0
2006-04-05 17:15:00,117.588,117.589,117.54,117.543,1214799987.0
2006-04-05 17:20:00,117.56,117.626,117.549,117.591,1003599996.0
2006-04-05 17:25:00,117.613,117.643,117.58,117.6,934299995.0
2006-04-05 17:30:00,117.59,117.664,117.584,117.647,1223599993.0
2006-04-05 17:35:00,117.646,117.649,117.627,117.631,1019400004.0
2006-04-05 17:40:00,117.631,117.696,117.623,117.696,1149899997.0
2006-04-05 17:45:00,117.693,117.728,117.658,117.658,944799995.0
2006-04-05 17:50:00,117.655,117.656,117.542,117.599,1347600005.0
2006-04-05 17:55:00,117.589,117.589,117.556,117.583,860200009.0
2006-04-05 18:00:00,117.578,117.59,117.55,117.57,7139500002.0
2006-04-05 18:05:00,117.58,117.61,117.56,117.61,8662500000.0
2006-04-05 18:10:00,117.6,117.62,117.582,117.61,7160700004.0
2006-04-05 18:15:00,117.6,117.6,117.54,117.55,8685400008.0
2006-04-05 18:20:00,117.56,117.57,117.54,117.56,9675999990.0
2006-04-05 18:25:00,117.57,117.57,117.532,117.55,9600399974.0
2006-04-05 18:30:00,117.537,117.55,117.53,117.54,5129599984.0
2006-04-05 18:35:00,117.53,117.535,117.51,117.513,4684399993.0
2006-04-05 18:40:00,117.51,117.51,117.476,117.498,6585499992.0
2006-04-05 18:45:00,117.503,117.538,117.503,117.517,6106299988.0
2006-04-05 18:50:00,117.519,117.519,117.427,117.438,8424499995.0
2006-04-05 18:55:00,117.431,117.494,117.416,117.494,6373999994.0
2006-04-05 19:00:00,117.499,117.501,117.473,117.494,4775199996.0
2006-04-05 19:05:00,117.495,117.495,117.481,117.482,4658899992.0
2006-04-05 19:10:00,117.475,117.485,117.443,117.47,4105100000.0
2006-04-05 19:15:00,117.468,117.481,117.458,117.472,6248399997.0
2006-04-05 19:20:00,117.472,117.48,117.465,117.465,4404200002.0
2006-04-05 19:25:00,117.461,117.485,117.452,117.465,6775599984.0
2006-04-05 19:30:00,117.459,117.459,117.415,117.44,5893199984.0
2006-04-05 19:35:00,117.443,117.472,117.433,117.462,4198900020.0
2006-04-05 19:40:00,117.461,117.466,117.378,117.403,4712899992.0
2006-04-05 19:45:00,117.405,117.431,117.381,117.387,4160199998.0
2006-04-05 19:50:00,117.379,117.388,117.339,117.362,5433600009.0
2006-04-05 19:55:00,117.365,117.422,117.327,117.327,4039099995.0
2006-04-05 20:00:00,117.328,117.373,117.328,117.367,3251100018.0
2006-04-05 20:05:00,117.36,117.372,117.35,117.361,5143800006.0
2006-04-05 20:10:00,117.363,117.386,117.351,117.376,5467999982.0
2006-04-05 20:15:00,117.372,117.375,117.357,117.375,4785699980.0
2006-04-05 20:20:00,117.375,117.375,117.315,117.317,5257600004.0
2006-04-05 20:25:00,117.322,117.332,117.3,117.31,6952800022.0
2006-04-05 20:30:00,117.32,117.325,117.283,117.305,6682300019.0
2006-04-05 20:35:00,117.304,117.351,117.257,117.314,3707100011.0
2006-04-05 20:40:00,117.31,117.324,117.3,117.323,7581600022.0
2006-04-05 20:45:00,117.322,117.323,117.301,117.305,7483000022.0
2006-04-05 20:50:00,117.305,117.335,117.304,117.335,4406699997.0
2006-04-05 20:55:00,117.337,117.337,117.31,117.32,6309300002.0
2006-04-05 21:00:00,117.31,117.35,117.3,117.347,4871800008.0
2006-04-05 21:05:00,117.345,117.362,117.338,117.338,3770000004.0
2006-04-05 21:10:00,117.337,117.394,117.326,117.38,3638099993.0
2006-04-05 21:15:00,117.383,117.447,117.366,117.435,6040599994.0
2006-04-05 21:20:00,117.432,117.432,117.379,117.39,7763999980.0
2006-04-05 21:25:00,117.386,117.402,117.374,117.377,4269600021.0
2006-04-05 21:30:00,117.38,117.394,117.379,117.381,2821599986.0
2006-04-05 21:35:00,117.385,117.392,117.35,117.355,1982700006.0
2006-04-05 21:40:00,117.358,117.377,117.351,117.37,4760399994.0
2006-04-05 21:45:00,117.37,117.372,117.347,117.357,3429399992.0
2006-04-05 21:50:00,117.355,117.37,117.352,117.366,1739399988.0
2006-04-05 21:55:00,117.363,117.365,117.355,117.36,1685699993.0
2006-04-05 22:00:00,117.36,117.362,117.32,117.328,3855299994.0
2006-04-05 22:05:00,117.333,117.354,117.33,117.343,921900005.0
2006-04-05 22:10:00,117.35,117.381,117.347,117.368,1952499998.0
2006-04-05 22:15:00,117.37,117.377,117.347,117.353,1951299998.0
2006-04-05 22:20:00,117.353,117.355,117.339,117.342,1064800000.0
2006-04-05 22:25:00,117.351,117.36,117.332,117.332,1730500002.0
2006-04-05 22:30:00,117.34,117.368,117.337,117.347,2696500006.0
2006-04-05 22:35:00,117.349,117.356,117.335,117.349,1857700018.0
2006-04-05 22:40:00,117.349,117.358,117.34,117.356,1793500003.0
2006-04-05 22:45:00,117.361,117.386,117.343,117.386,1547600014.0
2006-04-05 22:50:00,117.379,117.384,117.353,117.382,1726099995.0
2006-04-05 22:55:00,117.383,117.396,117.357,117.375,1963600002.0
2006-04-05 23:00:00,117.382,117.407,117.334,117.334,938200001.0
2006-04-05 23:05:00,117.337,117.366,117.309,117.315,1170699998.0
2006-04-05 23:10:00,117.325,117.331,117.286,117.313,1477200003.0
2006-04-05 23:15:00,117.303,117.329,117.285,117.313,1310900008.0
2006-04-05 23:20:00,117.324,117.33,117.294,117.305,1262400003.0
2006-04-05 23:25:00,117.322,117.334,117.281,117.281,1199100009.0
2006-04-05 23:30:00,117.287,117.327,117.282,117.327,1017400004.0
2006-04-05 23:35:00,117.326,117.33,117.316,117.33,933299988.0
2006-04-05 23:40:00,117.324,117.346,117.317,117.33,873799991.0
2006-04-05 23:45:00,117.335,117.335,117.325,117.33,966899995.0
2006-04-05 23:50:00,117.328,117.344,117.325,117.334,964899993.0
2006-04-05 23:55:00,117.335,117.353,117.328,117.341,1083100004.0
2006-04-06 00:00:00,117.349,117.389,117.345,117.378,1017699999.0
2006-04-06 00:05:00,117.378,117.378,117.345,117.355,912899986.0
2006-04-06 00:10:00,117.355,117.368,117.345,117.36,1236799998.0
2006-04-06 00:15:00,117.365,117.372,117.36,117.36,1184900000.0
2006-04-06 00:20:00,117.367,117.383,117.359,117.375,1159299993.0
2006-04-06 00:25:00,117.373,117.41,117.373,117.41,912700000.0
2006-04-06 00:30:00,117.416,117.456,117.412,117.454,827900001.0
2006-04-06 00:35:00,117.447,117.447,117.419,117.433,1506599998.0
2006-04-06 00:40:00,117.445,117.457,117.423,117.423,1217699991.0
2006-04-06 00:45:00,117.433,117.437,117.412,117.417,1020099998.0
2006-04-06 00:50:00,117.415,117.418,117.39,117.4,984299993.0
2006-04-06 00:55:00,117.4,117.419,117.395,117.408,697400008.0
2006-04-06 01:00:00,117.407,117.504,117.407,117.483,1123500006.0
2006-04-06 01:05:00,117.485,117.512,117.485,117.495,1127900005.0
2006-04-06 01:10:00,117.5,117.536,117.491,117.527,952600000.0
2006-04-06 01:15:00,117.533,117.536,117.5,117.51,1057199991.0
2006-04-06 01:20:00,117.506,117.506,117.481,117.489,892099999.0
2006-04-06 01:25:00,117.48,117.506,117.465,117.497,844000007.0
2006-04-06 01:30:00,117.487,117.534,117.487,117.509,848700000.0
2006-04-06 01:35:00,117.511,117.542,117.495,117.542,915300002.0
2006-04-06 01:40:00,117.553,117.553,117.508,117.513,1022100007.0
2006-04-06 01:45:00,117.52,117.561,117.515,117.548,931699990.0
2006-04-06 01:50:00,117.55,117.583,117.548,117.56,1087900014.0
2006-04-06 01:55:00,117.561,117.636,117.554,117.606,1197700016.0
2006-04-06 02:00:00,117.607,117.623,117.576,117.6,1028300006.0
2006-04-06 02:05:00,117.608,117.728,117.608,117.728,941900001.0
2006-04-06 02:10:00,117.731,117.754,117.664,117.667,1168500003.0
2006-04-06 02:15:00,117.665,117.699,117.655,117.674,1225100003.0
2006-04-06 02:20:00,117.667,117.673,117.646,117.664,1002400005.0
2006-04-06 02:25:00,117.658,117.658,117.587,117.587,981499998.0
2006-04-06 02:30:00,117.589,117.608,117.565,117.597,1322400003.0
2006-04-06 02:35:00,117.583,117.639,117.583,117.604,806299998.0
2006-04-06 02:40:00,117.597,117.607,117.58,117.603,1044500004.0
2006-04-06 02:45:00,117.597,117.651,117.593,117.646,1328399998.0
2006-04-06 02:50:00,117.637,117.645,117.625,117.631,1165100005.0
2006-04-06 02:55:00,117.626,117.656,117.6,117.646,1103799992.0
2006-04-06 03:00:00,117.635,117.635,117.597,117.602,1142600011.0
2006-04-06 03:05:00,117.596,117.596,117.531,117.556,1487300000.0
2006-04-06 03:10:00,117.558,117.558,117.511,117.511,910399994.0
2006-04-06 03:15:00,117.522,117.528,117.448,117.455,1276199999.0
2006-04-06 03:20:00,117.457,117.481,117.428,117.472,1229999989.0
2006-04-06 03:25:00,117.467,117.473,117.443,117.47,1180099996.0
2006-04-06 03:30:00,117.454,117.456,117.398,117.398,1117000009.0
2006-04-06 03:35:00,117.397,117.435,117.397,117.425,955100004.0
2006-04-06 03:40:00,117.428,117.441,117.412,117.438,1129199999.0
2006-04-06 03:45:00,117.437,117.438,117.397,117.398,1041300004.0
2006-04-06 03:50:00,117.407,117.451,117.395,117.451,962699997.0
2006-04-06 03:55:00,117.459,117.508,117.455,117.499,1391900015.0
2006-04-06 04:00:00,117.493,117.493,117.456,117.462,904700010.0
2006-04-06 04:05:00,117.46,117.502,117.449,117.456,1509599995.0
2006-04-06 04:10:00,117.453,117.459,117.44,117.45,1047199996.0
2006-04-06 04:15:00,117.452,117.47,117.445,117.46,976899999.0
2006-04-06 04:20:00,117.46,117.46,117.363,117.365,1346900024.0
2006-04-06 04:25:00,117.355,117.378,117.348,117.365,1213800006.0
2006-04-06 04:30:00,117.36,117.402,117.346,117.383,1022399999.0
2006-04-06 04:35:00,117.383,117.423,117.369,117.415,878800001.0
2006-04-06 04:40:00,117.424,117.453,117.398,117.4,1023300002.0
2006-04-06 04:45:00,117.407,117.409,117.364,117.378,1328899999.0
2006-04-06 04:50:00,117.378,117.387,117.358,117.365,804299991.0
2006-04-06 04:55:00,117.365,117.382,117.356,117.382,1081900005.0
2006-04-06 05:00:00,117.387,117.408,117.385,117.398,1301400003.0
2006-04-06 05:05:00,117.401,117.427,117.401,117.42,952300000.0
2006-04-06 05:10:00,117.418,117.418,117.399,117.408,998399999.0
2006-04-06 05:15:00,117.404,117.415,117.4,117.4,1180699997.0
2006-04-06 05:20:00,117.407,117.42,117.393,117.413,1104499995.0
2006-04-06 05:25:00,117.41,117.417,117.39,117.393,1488999991.0
2006-04-06 05:30:00,117.402,117.406,117.373,117.373,1537600006.0
2006-04-06 05:35:00,117.375,117.386,117.367,117.375,1234500001.0
2006-04-06 05:40:00,117.377,117.386,117.358,117.365,1241799999.0
2006-04-06 05:45:00,117.373,117.378,117.36,117.37,999399996.0
2006-04-06 05:50:00,117.374,117.382,117.358,117.373,933300007.0
2006-04-06 05:55:00,117.38,117.387,117.367,117.375,1108399995.0
2006-04-06 06:00:00,117.369,117.385,117.365,117.373,1327099996.0
2006-04-06 06:05:00,117.38,117.391,117.366,117.38,940899996.0
2006-04-06 06:10:00,117.376,117.428,117.36,117.417,1590300001.0
2006-04-06 06:15:00,117.418,117.463,117.402,117.44,981500002.0
2006-04-06 06:20:00,117.434,117.449,117.424,117.439,985399994.0
2006-04-06 06:25:00,117.437,117.469,117.425,117.46,1175100002.0
2006-04-06 06:30:00,117.458,117.467,117.444,117.446,1036100003.0
2006-04-06 06:35:00,117.449,117.45,117.41,117.41,1258299996.0
2006-04-06 06:40:00,117.412,117.418,117.388,117.391,1196899994.0
2006-04-06 06:45:00,117.38,117.409,117.38,117.4,1068000004.0
2006-04-06 06:50:00,117.401,117.408,117.386,117.4,1082800000.0
2006-04-06 06:55:00,117.396,117.418,117.388,117.405,1021900000.0
2006-04-06 07:00:00,117.392,117.398,117.379,117.385,859300003.0
2006-04-06 07:05:00,117.384,117.392,117.368,117.375,1078899995.0
2006-04-06 07:10:00,117.375,117.411,117.375,117.403,947300005.0
2006-04-06 07:15:00,117.402,117.435,117.39,117.429,1056600004.0
2006-04-06 07:20:00,117.429,117.434,117.412,117.415,1199899990.0
2006-04-06 07:25:00,117.411,117.447,117.405,117.446,1458699997.0
2006-04-06 07:30:00,117.442,117.481,117.442,117.462,1171899988.0
2006-04-06 07:35:00,117.448,117.457,117.429,117.447,1020799996.0
2006-04-06 07:40:00,117.447,117.504,117.439,117.496,911400003.0
2006-04-06 07:45:00,117.5,117.512,117.47,117.496,1262799989.0
2006-04-06 07:50:00,117.49,117.505,117.481,117.499,787399995.0
2006-04-06 07:55:00,117.506,117.515,117.487,117.489,1220700004.0
2006-04-06 08:00:00,117.483,117.514,117.482,117.503,766300004.0
2006-04-06 08:05:00,117.516,117.577,117.51,117.572,1300500006.0
2006-04-06 08:10:00,117.566,117.574,117.55,117.562,1409899995.0
2006-04-06 08:15:00,117.57,117.576,117.55,117.56,1105099998.0
2006-04-06 08:20:00,117.552,117.552,117.517,117.524,1276699996.0
2006-04-06 08:25:00,117.53,117.557,117.515,117.551,1078000009.0
2006-04-06 08:30:00,117.548,117.557,117.513,117.519,1293700014.0
2006-04-06 08:35:00,117.522,117.526,117.513,117.522,882499999.0
2006-04-06 08:40:00,117.528,117.573,117.521,117.571,1142200014.0
2006-04-06 08:45:00,117.579,117.634,117.579,117.609,1138700006.0
2006-04-06 08:50:00,117.604,117.605,117.58,117.589,1458100000.0
2006-04-06 08:55:00,117.59,117.623,117.569,117.615,898400006.0
2006-04-06 09:00:00,117.616,117.616,117.582,117.59,1298600010.0
2006-04-06 09:05:00,117.598,117.6,117.568,117.575,1090600003.0
2006-04-06 09:10:00,117.569,117.578,117.495,117.497,1146699995.0
2006-04-06 09:15:00,117.502,117.511,117.447,117.447,1033900004.0
2006-04-06 09:20:00,117.444,117.481,117.412,117.429,1082999997.0
2006-04-06 09:25:00,117.426,117.451,117.399,117.43,1245000001.0
2006-04-06 09:30:00,117.447,117.553,117.447,117.493,1044799990.0
2006-04-06 09:35:00,117.481,117.536,117.47,117.495,808900004.0
2006-04-06 09:40:00,117.502,117.531,117.489,117.5,1209700010.0
2006-04-06 09:45:00,117.509,117.553,117.474,117.55,1300099996.0
2006-04-06 09:50:00,117.548,117.557,117.516,117.52,810500004.0
2006-04-06 09:55:00,117.528,117.559,117.512,117.54,1128399993.0
2006-04-06 10:00:00,117.535,117.541,117.503,117.52,1105700002.0
2006-04-06 10:05:00,117.522,117.53,117.513,117.513,1000700006.0
2006-04-06 10:10:00,117.513,117.527,117.488,117.5,1200200009.0
2006-04-06 10:15:00,117.495,117.52,117.459,117.485,1333999996.0
2006-04-06 10:20:00,117.493,117.514,117.488,117.498,1339199996.0
2006-04-06 10:25:00,117.496,117.497,117.468,117.484,1366899994.0
2006-04-06 10:30:00,117.487,117.505,117.46,117.487,1097900001.0
2006-04-06 10:35:00,117.486,117.525,117.486,117.518,1008700001.0
2006-04-06 10:40:00,117.51,117.518,117.493,117.493,822399996.0
2006-04-06 10:45:00,117.493,117.501,117.467,117.487,1252100005.0
2006-04-06 10:50:00,117.493,117.499,117.469,117.486,1181700004.0
2006-04-06 10:55:00,117.485,117.491,117.387,117.43,1086000016.0
2006-04-06 11:00:00,117.428,117.456,117.397,117.42,1055399999.0
2006-04-06 11:05:00,117.414,117.425,117.372,117.376,1173100001.0
2006-04-06 11:10:00,117.376,117.392,117.257,117.295,1326600000.0
2006-04-06 11:15:00,117.302,117.34,117.288,117.29,1042900008.0
2006-04-06 11:20:00,117.303,117.354,117.276,117.349,1145099993.0
2006-04-06 11:25:00,117.355,117.366,117.293,117.317,662400006.0
2006-04-06 11:30:00,117.329,117.373,117.329,117.35,752599995.0
2006-04-06 11:35:00,117.338,117.367,117.303,117.367,1356699999.0
2006-04-06 11:40:00,117.362,117.365,117.34,117.343,1220899995.0
2006-04-06 11:45:00,117.348,117.354,117.332,117.349,707500004.0
2006-04-06 11:50:00,117.347,117.387,117.335,117.385,1191300002.0
2006-04-06 11:55:00,117.387,117.516,117.387,117.493,1107600000.0
2006-04-06 12:00:00,117.485,117.523,117.458,117.5,1276100001.0
2006-04-06 12:05:00,117.509,117.512,117.44,117.453,1355199993.0
2006-04-06 12:10:00,117.455,117.466,117.44,117.459,1285899998.0
2006-04-06 12:15:00,117.465,117.476,117.447,117.455,1274099998.0
2006-04-06 12:20:00,117.452,117.472,117.441,117.472,1366699985.0
2006-04-06 12:25:00,117.468,117.528,117.466,117.525,1059000005.0
2006-04-06 12:30:00,117.527,117.53,117.47,117.48,1183900008.0
2006-04-06 12:35:00,117.482,117.482,117.439,117.443,960499998.0
2006-04-06 12:40:00,117.446,117.446,117.407,117.407,968300015.0
2006-04-06 12:45:00,117.42,117.447,117.408,117.444,1544199995.0
2006-04-06 12:50:00,117.433,117.442,117.408,117.442,1015399997.0
2006-04-06 12:55:00,117.438,117.528,117.438,117.498,1404200009.0
2006-04-06 13:00:00,117.494,117.495,117.475,117.477,1066600006.0
2006-04-06 13:05:00,117.474,117.521,117.468,117.488,767599999.0
2006-04-06 13:10:00,117.5,117.539,117.474,117.536,965500001.0
2006-04-06 13:15:00,117.535,117.551,117.51,117.514,1120199998.0
2006-04-06 13:20:00,117.516,117.567,117.516,117.56,1386600008.0
2006-04-06 13:25:00,117.562,117.635,117.562,117.628,891000002.0
2006-04-06 13:30:00,117.633,117.667,117.573,117.658,1101600004.0
2006-04-06 13:35:00,117.656,117.657,117.556,117.602,1295300001.0
2006-04-06 13:40:00,117.609,117.623,117.583,117.585,1305399995.0
2006-04-06 13:45:00,117.587,117.627,117.585,117.606,756800012.0
2006-04-06 13:50:00,117.612,117.618,117.58,117.59,1502700010.0
2006-04-06 13:55:00,117.585,117.602,117.569,117.59,1249099997.0
2006-04-06 14:00:00,117.592,117.594,117.545,117.55,1069200005.0
2006-04-06 14:05:00,117.552,117.573,117.543,117.55,966300008.0
2006-04-06 14:10:00,117.557,117.598,117.548,117.588,889899999.0
2006-04-06 14:15:00,117.592,117.592,117.572,117.587,1362099995.0
2006-04-06 14:20:00,117.609,117.699,117.609,117.626,1062000007.0
2006-04-06 14:25:00,117.625,117.637,117.613,117.616,1340499998.0
2006-04-06 14:30:00,117.625,117.668,117.595,117.661,832999996.0
2006-04-06 14:35:00,117.645,117.689,117.629,117.663,831200002.0
2006-04-06 14:40:00,117.669,117.723,117.644,117.652,1250999993.0
2006-04-06 14:45:00,117.663,117.748,117.653,117.725,977800001.0
2006-04-06 14:50:00,117.711,117.723,117.634,117.652,1224499994.0
2006-04-06 14:55:00,117.67,117.734,117.606,117.606,1485600002.0
2006-04-06 15:00:00,117.598,117.711,117.582,117.703,1103900003.0
2006-04-06 15:05:00,117.716,117.741,117.677,117.691,1174699996.0
2006-04-06 15:10:00,117.689,117.737,117.645,117.667,1318899988.0
2006-04-06 15:15:00,117.678,117.696,117.65,117.693,1621400007.0
2006-04-06 15:20:00,117.7,117.75,117.685,117.72,1272299996.0
2006-04-06 15:25:00,117.723,117.772,117.699,117.762,1025299992.0
2006-04-06 15:30:00,117.769,117.95,117.768,117.903,897100005.0
2006-04-06 15:35:00,117.898,117.916,117.867,117.915,1128100000.0
2006-04-06 15:40:00,117.923,117.93,117.873,117.873,1243199993.0
2006-04-06 15:45:00,117.865,117.865,117.781,117.792,848499994.0
2006-04-06 15:50:00,117.794,117.852,117.778,117.804,924300006.0
2006-04-06 15:55:00,117.799,117.803,117.69,117.69,821699992.0
2006-04-06 16:00:00,117.69,117.811,117.687,117.778,1165800005.0
2006-04-06 16:05:00,117.775,117.861,117.774,117.858,1100999994.0
2006-04-06 16:10:00,117.864,117.864,117.79,117.795,1071400003.0
2006-04-06 16:15:00,117.805,117.833,117.786,117.812,942899999.0
2006-04-06 16:20:00,117.817,117.821,117.743,117.778,1429599993.0
2006-04-06 16:25:00,117.773,117.787,117.74,117.743,1409599996.0
2006-04-06 16:30:00,117.727,117.728,117.615,117.615,1356300006.0
2006-04-06 16:35:00,117.632,117.721,117.619,117.686,1526800017.0
2006-04-06 16:40:00,117.685,117.724,117.649,117.675,1009499996.0
2006-04-06 16:45:00,117.681,117.697,117.653,117.679,1420899988.0
2006-04-06 16:50:00,117.68,117.703,117.665,117.703,945200004.0
2006-04-06 16:55:00,117.697,117.705,117.66,117.701,981699999.0
2006-04-06 17:00:00,117.691,117.691,117.621,117.633,1365799997.0
2006-04-06 17:05:00,117.637,117.699,117.629,117.663,977800006.0
2006-04-06 17:10:00,117.66,117.691,117.646,117.659,1011099997.0
2006-04-06 17:15:00,117.654,117.713,117.654,117.69,975399989.0
2006-04-06 17:20:00,117.693,117.765,117.693,117.747,1138800007.0
2006-04-06 17:25:00,117.747,117.776,117.738,117.747,954300005.0
2006-04-06 17:30:00,117.747,117.779,117.734,117.753,1041799997.0
2006-04-06 17:35:00,117.764,117.777,117.747,117.747,851700007.0
2006-04-06 17:40:00,117.732,117.743,117.709,117.73,966500000.0
2006-04-06 17:45:00,117.73,117.754,117.73,117.734,897500001.0
2006-04-06 17:50:00,117.735,117.736,117.675,117.696,1123799992.0
2006-04-06 17:55:00,117.7,117.721,117.7,117.715,1025200000.0
2006-04-06 18:00:00,117.709,117.75,117.68,117.73,8789700006.0
2006-04-06 18:05:00,117.72,117.74,117.7,117.71,10664500005.0
2006-04-06 18:10:00,117.7,117.74,117.7,117.73,9679099999.0
2006-04-06 18:15:00,117.72,117.74,117.706,117.73,8803700001.0
2006-04-06 18:20:00,117.74,117.76,117.72,117.74,8766500040.0
2006-04-06 18:25:00,117.73,117.76,117.73,117.74,9448500028.0
2006-04-06 18:30:00,117.742,117.76,117.73,117.73,9797200068.0
2006-04-06 18:35:00,117.74,117.75,117.718,117.722,7173400031.0
2006-04-06 18:40:00,117.722,117.736,117.713,117.735,7083000015.0
2006-04-06 18:45:00,117.738,117.74,117.706,117.707,5958300018.0
2006-04-06 18:50:00,117.709,117.719,117.671,117.688,9325299987.0
2006-04-06 18:55:00,117.685,117.698,117.68,117.693,5936799969.0
2006-04-06 19:00:00,117.694,117.714,117.679,117.683,4542899995.0
2006-04-06 19:05:00,117.678,117.762,117.675,117.739,6717300028.0
2006-04-06 19:10:00,117.751,117.786,117.749,117.754,4064600006.0
2006-04-06 19:15:00,117.753,117.772,117.737,117.748,6470600009.0
2006-04-06 19:20:00,117.75,117.768,117.744,117.768,6085500006.0
2006-04-06 19:25:00,117.773,117.861,117.773,117.861,5830200010.0
2006-04-06 19:30:00,117.862,117.872,117.826,117.839,6775400015.0
2006-04-06 19:35:00,117.839,117.841,117.819,117.841,4569200013.0
2006-04-06 19:40:00,117.843,117.843,117.764,117.777,4780299985.0
2006-04-06 19:45:00,117.777,117.802,117.777,117.785,4857700010.0
2006-04-06 19:50:00,117.787,117.796,117.745,117.745,4810099997.0
2006-04-06 19:55:00,117.738,117.762,117.737,117.755,4863999966.0
2006-04-06 20:00:00,117.759,117.815,117.759,117.807,3409999996.0
2006-04-06 20:05:00,117.8,117.817,117.799,117.808,5053400004.0
2006-04-06 20:10:00,117.817,117.854,117.815,117.845,5643899990.0
2006-04-06 20:15:00,117.842,117.878,117.827,117.865,4610800003.0
2006-04-06 20:20:00,117.864,117.864,117.846,117.849,4969399996.0
2006-04-06 20:25:00,117.851,117.851,117.734,117.75,5587599991.0
2006-04-06 20:30:00,117.74,117.75,117.67,117.675,2869999984.0
2006-04-06 20:35:00,117.675,117.714,117.668,117.714,3831300021.0
2006-04-06 20:40:00,117.73,117.737,117.703,117.715,6505900022.0
2006-04-06 20:45:00,117.715,117.718,117.687,117.69,7551499976.0
2006-04-06 20:50:00,117.685,117.696,117.664,117.671,4634199987.0
2006-04-06 20:55:00,117.664,117.68,117.637,117.67,8128499992.0
2006-04-06 21:00:00,117.67,117.67,117.604,117.623,6228000027.0
2006-04-06 21:05:00,117.623,117.663,117.598,117.638,4277599990.0
2006-04-06 21:10:00,117.638,117.64,117.602,117.602,3691000003.0
2006-04-06 21:15:00,117.604,117.638,117.602,117.632,6457400016.0
2006-04-06 21:20:00,117.635,117.648,117.627,117.64,6909599995.0
2006-04-06 21:25:00,117.643,117.653,117.63,117.639,5068599996.0
2006-04-06 21:30:00,117.642,117.654,117.637,117.65,3028700003.0
2006-04-06 21:35:00,117.652,117.665,117.639,117.659,2185500011.0
2006-04-06 21:40:00,117.66,117.66,117.626,117.643,3963999994.0
2006-04-06 21:45:00,117.645,117.648,117.59,117.602,3432000017.0
2006-04-06 21:50:00,117.608,117.633,117.607,117.628,1828699992.0
2006-04-06 21:55:00,117.629,117.632,117.615,117.62,1688800000.0
2006-04-06 22:00:00,117.621,117.65,117.615,117.638,3796700008.0
2006-04-06 22:05:00,117.638,117.649,117.635,117.64,871300011.0
2006-04-06 22:10:00,117.65,117.675,117.647,117.652,1704799993.0
2006-04-06 22:15:00,117.657,117.658,117.635,117.65,1786099999.0
2006-04-06 22:20:00,117.652,117.655,117.637,117.64,963099998.0
2006-04-06 22:25:00,117.646,117.663,117.64,117.652,1808000022.0
2006-04-06 22:30:00,117.662,117.672,117.657,117.663,2531200028.0
2006-04-06 22:35:00,117.67,117.675,117.665,117.67,1876000014.0
2006-04-06 22:40:00,117.67,117.685,117.662,117.68,1745000007.0
2006-04-06 22:45:00,117.685,117.69,117.673,117.69,1646199996.0
2006-04-06 22:50:00,117.684,117.735,117.673,117.732,1847499984.0
2006-04-06 22:55:00,117.73,117.746,117.72,117.725,1879199973.0
2006-04-06 23:00:00,117.726,117.762,117.714,117.733,1389600001.0
2006-04-06 23:05:00,117.725,117.755,117.723,117.745,1629200011.0
2006-04-06 23:10:00,117.733,117.787,117.721,117.775,1237200007.0
2006-04-06 23:15:00,117.79,117.792,117.755,117.781,1093899991.0
2006-04-06 23:20:00,117.784,117.803,117.759,117.788,1240000007.0
2006-04-06 23:25:00,117.8,117.805,117.743,117.777,1160300002.0
2006-04-06 23:30:00,117.782,117.794,117.746,117.754,1035799992.0
2006-04-06 23:35:00,117.75,117.761,117.74,117.753,1215500000.0
2006-04-06 23:40:00,117.755,117.777,117.747,117.75,1145600006.0
2006-04-06 23:45:00,117.755,117.788,117.748,117.784,969000003.0
2006-04-06 23:50:00,117.787,117.804,117.782,117.786,1201399991.0
2006-04-06 23:55:00,117.794,117.807,117.779,117.779,1017799989.0
2006-04-07 00:00:00,117.789,117.827,117.785,117.827,993300001.0
2006-04-07 00:05:00,117.847,117.858,117.834,117.858,970800014.0
2006-04-07 00:10:00,117.858,117.86,117.822,117.837,1194300002.0
2006-04-07 00:15:00,117.845,117.848,117.805,117.805,936600001.0
2006-04-07 00:20:00,117.811,117.813,117.793,117.806,1109299996.0
2006-04-07 00:25:00,117.804,117.807,117.779,117.793,718899993.0
2006-04-07 00:30:00,117.788,117.788,117.753,117.775,922900002.0
2006-04-07 00:35:00,117.776,117.789,117.768,117.785,1226699993.0
2006-04-07 00:40:00,117.79,117.795,117.771,117.779,1214100006.0
2006-04-07 00:45:00,117.78,117.793,117.772,117.793,839700003.0
2006-04-07 00:50:00,117.795,117.797,117.779,117.79,1119000009.0
2006-04-07 00:55:00,117.79,117.794,117.775,117.78,608700002.0
2006-04-07 01:00:00,117.772,117.795,117.771,117.795,1081499984.0
2006-04-07 01:05:00,117.8,117.829,117.798,117.798,1116100004.0
2006-04-07 01:10:00,117.802,117.804,117.785,117.795,1098499997.0
2006-04-07 01:15:00,117.798,117.85,117.798,117.84,1210800009.0
2006-04-07 01:20:00,117.843,117.866,117.814,117.823,1192899989.0
2006-04-07 01:25:00,117.824,117.851,117.82,117.838,944599998.0
2006-04-07 01:30:00,117.826,117.835,117.807,117.815,927399989.0
2006-04-07 01:35:00,117.82,117.824,117.805,117.816,1002199989.0
2006-04-07 01:40:00,117.821,117.821,117.722,117.724,981000001.0
2006-04-07 01:45:00,117.718,117.738,117.689,117.722,1117999994.0
2006-04-07 01:50:00,117.727,117.786,117.727,117.734,1261600006.0
2006-04-07 01:55:00,117.731,117.747,117.698,117.706,777000004.0
2006-04-07 02:00:00,117.722,117.778,117.722,117.769,1274700003.0
2006-04-07 02:05:00,117.781,117.862,117.778,117.854,973000000.0
2006-04-07 02:10:00,117.85,117.873,117.838,117.839,1094099997.0
2006-04-07 02:15:00,117.842,117.853,117.825,117.831,1199900009.0
2006-04-07 02:20:00,117.82,117.838,117.786,117.823,966800001.0
2006-04-07 02:25:00,117.816,117.829,117.766,117.769,942700000.0
2006-04-07 02:30:00,117.76,117.783,117.727,117.776,1140000013.0
2006-04-07 02:35:00,117.777,117.784,117.765,117.784,965900015.0
2006-04-07 02:40:00,117.798,117.853,117.798,117.844,1262400000.0
2006-04-07 02:45:00,117.841,117.862,117.839,117.844,1363400007.0
2006-04-07 02:50:00,117.838,117.9,117.82,117.834,853800008.0
2006-04-07 02:55:00,117.84,117.857,117.819,117.857,1165700001.0
2006-04-07 03:00:00,117.862,117.87,117.797,117.8,1247899999.0
2006-04-07 03:05:00,117.802,117.854,117.802,117.854,1044599994.0
2006-04-07 03:10:00,117.865,117.913,117.865,117.898,746599992.0
2006-04-07 03:15:00,117.905,117.952,117.894,117.909,1077199997.0
2006-04-07 03:20:00,117.912,117.912,117.885,117.898,1046400003.0
2006-04-07 03:25:00,117.898,117.939,117.867,117.905,1156599997.0
2006-04-07 03:30:00,117.896,117.911,117.854,117.854,1287600005.0
2006-04-07 03:35:00,117.846,117.861,117.828,117.828,1060100005.0
2006-04-07 03:40:00,117.817,117.833,117.807,117.833,1181600008.0
2006-04-07 03:45:00,117.837,117.856,117.828,117.856,960400003.0
2006-04-07 03:50:00,117.858,117.858,117.826,117.838,808100000.0
2006-04-07 03:55:00,117.836,117.87,117.827,117.827,1158100003.0
2006-04-07 04:00:00,117.827,117.845,117.813,117.825,974400004.0
2006-04-07 04:05:00,117.823,117.825,117.804,117.818,1205600006.0
2006-04-07 04:10:00,117.82,117.829,117.766,117.781,1133699989.0
2006-04-07 04:15:00,117.787,117.823,117.776,117.823,1376100004.0
2006-04-07 04:20:00,117.832,117.841,117.77,117.805,1370499981.0
2006-04-07 04:25:00,117.798,117.807,117.743,117.77,1561300000.0
2006-04-07 04:30:00,117.762,117.766,117.715,117.735,1227399996.0
2006-04-07 04:35:00,117.738,117.741,117.72,117.723,890599998.0
2006-04-07 04:40:00,117.725,117.741,117.708,117.73,726199998.0
2006-04-07 04:45:00,117.735,117.745,117.724,117.73,1431699994.0
2006-04-07 04:50:00,117.731,117.752,117.731,117.748,558099998.0
2006-04-07 04:55:00,117.743,117.76,117.733,117.754,1150199989.0
2006-04-07 05:00:00,117.756,117.777,117.75,117.758,912900008.0
2006-04-07 05:05:00,117.762,117.763,117.745,117.755,896700006.0
2006-04-07 05:10:00,117.756,117.773,117.747,117.747,1000699992.0
2006-04-07 05:15:00,117.739,117.765,117.739,117.753,1225200004.0
2006-04-07 05:20:00,117.765,117.765,117.747,117.753,1361999997.0
2006-04-07 05:25:00,117.75,117.755,117.714,117.714,1097699990.0
2006-04-07 05:30:00,117.717,117.733,117.711,117.719,1500700006.0
2006-04-07 05:35:00,117.725,117.725,117.705,117.722,966499996.0
2006-04-07 05:40:00,117.725,117.725,117.714,117.72,1237199999.0
2006-04-07 05:45:00,117.725,117.746,117.714,117.733,809299996.0
2006-04-07 05:50:00,117.733,117.733,117.698,117.712,1249599993.0
2006-04-07 05:55:00,117.712,117.712,117.672,117.677,1065499984.0
2006-04-07 06:00:00,117.668,117.675,117.623,117.632,1051599997.0
2006-04-07 06:05:00,117.633,117.646,117.616,117.616,1213000000.0
2006-04-07 06:10:00,117.601,117.605,117.563,117.598,1000499991.0
2006-04-07 06:15:00,117.604,117.625,117.587,117.595,714000000.0
2006-04-07 06:20:00,117.588,117.607,117.574,117.585,985699999.0
2006-04-07 06:25:00,117.583,117.622,117.572,117.618,1080900004.0
2006-04-07 06:30:00,117.617,117.643,117.615,117.631,1173599998.0
2006-04-07 06:35:00,117.638,117.64,117.62,117.629,894199993.0
2006-04-07 06:40:00,117.632,117.643,117.618,117.618,961299998.0
2006-04-07 06:45:00,117.61,117.644,117.602,117.642,1068700000.0
2006-04-07 06:50:00,117.647,117.661,117.627,117.661,1163899998.0
2006-04-07 06:55:00,117.66,117.673,117.656,117.667,794100006.0
2006-04-07 07:00:00,117.653,117.655,117.645,117.649,941000007.0
2006-04-07 07:05:00,117.65,117.67,117.645,117.67,1166500006.0
2006-04-07 07:10:00,117.667,117.723,117.667,117.714,783400000.0
2006-04-07 07:15:00,117.713,117.713,117.688,117.689,904399997.0
2006-04-07 07:20:00,117.683,117.711,117.667,117.7,1095399991.0
2006-04-07 07:25:00,117.698,117.705,117.669,117.683,1283299994.0
2006-04-07 07:30:00,117.679,117.688,117.655,117.665,1146399998.0
2006-04-07 07:35:00,117.66,117.677,117.66,117.674,1212500000.0
2006-04-07 07:40:00,117.675,117.712,117.663,117.707,879200003.0
2006-04-07 07:45:00,117.703,117.741,117.696,117.728,1063800001.0
2006-04-07 07:50:00,117.72,117.767,117.72,117.755,926800002.0
2006-04-07 07:55:00,117.752,117.752,117.725,117.741,1242900003.0
2006-04-07 08:00:00,117.744,117.755,117.735,117.74,583000001.0
2006-04-07 08:05:00,117.748,117.772,117.735,117.772,1033300007.0
2006-04-07 08:10:00,117.772,117.813,117.772,117.797,1302299984.0
2006-04-07 08:15:00,117.798,117.798,117.753,117.757,1062299999.0
2006-04-07 08:20:00,117.748,117.769,117.739,117.742,1075500002.0
2006-04-07 08:25:00,117.742,117.742,117.721,117.738,972700003.0
2006-04-07 08:30:00,117.725,117.757,117.698,117.72,1234900003.0
2006-04-07 08:35:00,117.726,117.762,117.716,117.75,1142899991.0
2006-04-07 08:40:00,117.755,117.762,117.713,117.713,1114200003.0
2006-04-07 08:45:00,117.709,117.759,117.709,117.729,1421700003.0
2006-04-07 08:50:00,117.727,117.747,117.71,117.719,1435600004.0
2006-04-07 08:55:00,117.709,117.72,117.613,117.622,1079299991.0
2006-04-07 09:00:00,117.625,117.638,117.532,117.546,1099400014.0
2006-04-07 09:05:00,117.556,117.621,117.535,117.595,898099998.0
2006-04-07 09:10:00,117.588,117.596,117.562,117.592,1546799995.0
2006-04-07 09:15:00,117.592,117.719,117.585,117.687,1386699994.0
2006-04-07 09:20:00,117.685,117.737,117.681,117.722,1196199998.0
2006-04-07 09:25:00,117.72,117.72,117.601,117.649,1020000010.0
2006-04-07 09:30:00,117.649,117.649,117.596,117.597,831199995.0
2006-04-07 09:35:00,117.595,117.604,117.544,117.544,1175699990.0
2006-04-07 09:40:00,117.547,117.569,117.54,117.561,1240299989.0
2006-04-07 09:45:00,117.565,117.59,117.537,117.554,1153299990.0
2006-04-07 09:50:00,117.555,117.588,117.555,117.577,1084100000.0
2006-04-07 09:55:00,117.597,117.648,117.597,117.614,1074700002.0
2006-04-07 10:00:00,117.606,117.614,117.575,117.605,1052000005.0
2006-04-07 10:05:00,117.607,117.61,117.578,117.589,1238299999.0
2006-04-07 10:10:00,117.592,117.601,117.573,117.592,1321899998.0
2006-04-07 10:15:00,117.591,117.653,117.571,117.642,1401099989.0
2006-04-07 10:20:00,117.65,117.65,117.617,117.642,1174699992.0
2006-04-07 10:25:00,117.646,117.674,117.613,117.621,1065000001.0
2006-04-07 10:30:00,117.627,117.642,117.613,117.631,969199990.0
2006-04-07 10:35:00,117.637,117.672,117.631,117.642,878699999.0
2006-04-07 10:40:00,117.645,117.67,117.626,117.64,840800001.0
2006-04-07 10:45:00,117.64,117.649,117.635,117.645,1108899996.0
2006-04-07 10:50:00,117.642,117.642,117.615,117.629,1105300002.0
2006-04-07 10:55:00,117.63,117.641,117.617,117.619,1267899990.0
2006-04-07 11:00:00,117.626,117.644,117.608,117.615,1137299996.0
2006-04-07 11:05:00,117.615,117.643,117.615,117.629,1135800006.0
2006-04-07 11:10:00,117.63,117.689,117.613,117.677,1247700013.0
2006-04-07 11:15:00,117.672,117.682,117.632,117.667,1455300014.0
2006-04-07 11:20:00,117.672,117.672,117.655,117.658,969799995.0
2006-04-07 11:25:00,117.657,117.669,117.647,117.647,932300001.0
2006-04-07 11:30:00,117.653,117.696,117.653,117.695,1027500004.0
2006-04-07 11:35:00,117.69,117.69,117.665,117.678,1022900000.0
2006-04-07 11:40:00,117.667,117.675,117.613,117.613,932700005.0
2006-04-07 11:45:00,117.618,117.658,117.615,117.652,1114300001.0
2006-04-07 11:50:00,117.657,117.683,117.657,117.667,1215300005.0
2006-04-07 11:55:00,117.661,117.663,117.647,117.65,1328399998.0
2006-04-07 12:00:00,117.648,117.654,117.64,117.646,1320899998.0
2006-04-07 12:05:00,117.651,117.671,117.641,117.667,1281299994.0
2006-04-07 12:10:00,117.676,117.715,117.676,117.715,1173200010.0
2006-04-07 12:15:00,117.722,117.722,117.684,117.721,1485299999.0
2006-04-07 12:20:00,117.729,117.75,117.694,117.707,1056099995.0
2006-04-07 12:25:00,117.698,117.708,117.675,117.69,1021799996.0
2006-04-07 12:30:00,117.69,117.717,117.68,117.712,1130300010.0
2006-04-07 12:35:00,117.714,117.721,117.634,117.721,1201399991.0
2006-04-07 12:40:00,117.749,117.816,117.749,117.778,1150299993.0
2006-04-07 12:45:00,117.786,117.804,117.75,117.78,1694600005.0
2006-04-07 12:50:00,117.769,117.775,117.75,117.75,958599996.0
2006-04-07 12:55:00,117.757,117.803,117.745,117.803,1301100001.0
2006-04-07 13:00:00,117.807,117.81,117.774,117.774,1171000002.0
2006-04-07 13:05:00,117.77,117.779,117.76,117.768,1001600000.0
2006-04-07 13:10:00,117.768,117.792,117.747,117.75,1093100005.0
2006-04-07 13:15:00,117.751,117.768,117.75,117.763,1065099999.0
2006-04-07 13:20:00,117.768,117.777,117.705,117.721,1092500001.0
2006-04-07 13:25:00,117.727,117.749,117.719,117.744,1003299996.0
2006-04-07 13:30:00,117.746,117.8,117.735,117.8,1276300011.0
2006-04-07 13:35:00,117.798,117.8,117.777,117.793,942500005.0
2006-04-07 13:40:00,117.801,117.811,117.77,117.807,1298300004.0
2006-04-07 13:45:00,117.812,117.821,117.793,117.81,993300000.0
2006-04-07 13:50:00,117.817,117.845,117.812,117.828,1348300014.0
2006-04-07 13:55:00,117.829,117.836,117.787,117.795,1284199998.0
2006-04-07 14:00:00,117.8,117.837,117.8,117.832,821800003.0
2006-04-07 14:05:00,117.838,117.862,117.825,117.848,734200001.0
2006-04-07 14:10:00,117.857,117.864,117.84,117.855,1012300006.0
2006-04-07 14:15:00,117.859,117.91,117.848,117.91,1563300014.0
2006-04-07 14:20:00,117.906,117.911,117.853,117.885,1404999987.0
2006-04-07 14:25:00,117.879,117.879,117.57,117.57,897799994.0
2006-04-07 14:30:00,117.594,117.844,117.422,117.665,1026500007.0
2006-04-07 14:35:00,117.677,117.779,117.647,117.732,946600000.0
2006-04-07 14:40:00,117.714,117.714,117.552,117.619,1090500002.0
2006-04-07 14:45:00,117.613,117.647,117.513,117.613,1036600008.0
2006-04-07 14:50:00,117.632,117.692,117.592,117.692,1103499989.0
2006-04-07 14:55:00,117.695,117.734,117.649,117.731,1249600002.0
2006-04-07 15:00:00,117.732,117.738,117.659,117.665,1173099997.0
2006-04-07 15:05:00,117.678,117.69,117.651,117.678,1172700007.0
2006-04-07 15:10:00,117.655,117.655,117.545,117.625,1113600006.0
2006-04-07 15:15:00,117.618,117.635,117.539,117.571,1415499997.0
2006-04-07 15:20:00,117.574,117.791,117.574,117.78,1514000010.0
2006-04-07 15:25:00,117.78,117.805,117.665,117.676,907599993.0
2006-04-07 15:30:00,117.697,117.764,117.649,117.764,1225000002.0
2006-04-07 15:35:00,117.76,117.76,117.63,117.681,1238500003.0
2006-04-07 15:40:00,117.693,117.728,117.679,117.715,1359100010.0
2006-04-07 15:45:00,117.721,117.721,117.679,117.697,1261799998.0
2006-04-07 15:50:00,117.703,117.708,117.678,117.678,1209399999.0
2006-04-07 15:55:00,117.674,117.688,117.588,117.615,1163600003.0
2006-04-07 16:00:00,117.62,117.648,117.576,117.635,1204600000.0
2006-04-07 16:05:00,117.659,117.74,117.659,117.698,1291700012.0
2006-04-07 16:10:00,117.71,117.782,117.708,117.717,1193899995.0
2006-04-07 16:15:00,117.712,117.786,117.712,117.778,1053300001.0
2006-04-07 16:20:00,117.778,117.803,117.731,117.765,1153699993.0
2006-04-07 16:25:00,117.766,117.794,117.755,117.787,1192500002.0
2006-04-07 16:30:00,117.785,117.812,117.771,117.807,1237899992.0
2006-04-07 16:35:00,117.826,117.829,117.771,117.798,1442400000.0
2006-04-07 16:40:00,117.803,117.848,117.797,117.848,1239000010.0
2006-04-07 16:45:00,117.861,117.871,117.835,117.852,847700009.0
2006-04-07 16:50:00,117.852,117.93,117.852,117.907,1323600010.0
2006-04-07 16:55:00,117.908,118.049,117.897,118.044,1074600005.0
2006-04-07 17:00:00,118.032,118.062,117.989,117.989,1161799995.0
2006-04-07 17:05:00,117.967,117.994,117.952,117.99,1110300004.0
2006-04-07 17:10:00,117.996,118.14,117.979,118.129,1272200001.0
2006-04-07 17:15:00,118.123,118.159,118.103,118.145,885300010.0
2006-04-07 17:20:00,118.153,118.153,118.116,118.125,928100009.0
2006-04-07 17:25:00,118.126,118.19,118.126,118.186,1179300010.0
2006-04-07 17:30:00,118.178,118.203,118.158,118.175,1081900000.0
2006-04-07 17:35:00,118.176,118.176,118.132,118.15,1129500008.0
2006-04-07 17:40:00,118.136,118.177,118.128,118.132,1061599989.0
2006-04-07 17:45:00,118.125,118.168,118.121,118.154,979499997.0
2006-04-07 17:50:00,118.16,118.21,118.16,118.2,1360499993.0
2006-04-07 17:55:00,118.223,118.318,118.223,118.3,1084500002.0
2006-04-07 18:00:00,118.288,118.312,118.288,118.312,283699998.0
2006-04-07 18:10:00,118.287,118.294,118.258,118.27,3694100002.0
2006-04-07 18:15:00,118.284,118.317,118.284,118.301,3884500019.0
2006-04-07 18:25:00,118.294,118.294,118.282,118.286,1614999986.0
2006-04-07 18:30:00,118.275,118.286,118.271,118.272,2013600008.0
2006-04-07 18:35:00,118.283,118.296,118.242,118.242,3422300005.0
2006-04-07 18:40:00,118.241,118.291,118.241,118.265,6760700009.0
2006-04-07 18:45:00,118.265,118.277,118.243,118.255,5946599989.0
2006-04-07 18:50:00,118.257,118.272,118.243,118.258,8661699985.0
2006-04-07 18:55:00,118.26,118.272,118.25,118.265,6623299973.0
2006-04-07 19:00:00,118.258,118.276,118.228,118.267,4512499986.0
2006-04-07 19:05:00,118.262,118.262,118.229,118.246,3837299989.0
2006-04-07 19:10:00,118.242,118.261,118.231,118.247,4106099999.0
2006-04-07 19:15:00,118.254,118.266,118.248,118.255,4970399978.0
2006-04-07 19:20:00,118.256,118.269,118.252,118.254,4173700018.0
2006-04-07 19:25:00,118.253,118.312,118.253,118.312,5048499994.0
2006-04-07 19:30:00,118.312,118.339,118.302,118.325,6839299987.0
2006-04-07 19:35:00,118.325,118.329,118.301,118.306,4744100003.0
2006-04-07 19:40:00,118.308,118.33,118.3,118.308,4234899994.0
2006-04-07 19:45:00,118.307,118.336,118.305,118.318,4537300021.0
2006-04-07 19:50:00,118.314,118.314,118.3,118.302,4922799998.0
2006-04-07 19:55:00,118.298,118.322,118.298,118.32,3990399990.0
2006-04-07 20:00:00,118.323,118.34,118.305,118.32,3771499992.0
2006-04-07 20:05:00,118.315,118.33,118.311,118.327,5352299996.0
2006-04-07 20:10:00,118.333,118.338,118.318,118.328,4828700012.0
2006-04-07 20:15:00,118.326,118.35,118.315,118.342,4952600011.0
2006-04-07 20:20:00,118.335,118.355,118.333,118.347,4877199993.0
2006-04-07 20:25:00,118.353,118.374,118.34,118.367,4588800025.0
2006-04-07 20:30:00,118.353,118.367,118.345,118.347,5275499995.0
2006-04-07 20:35:00,118.347,118.359,118.317,118.325,3875100021.0
2006-04-07 20:40:00,118.327,118.349,118.316,118.326,5243900018.0
2006-04-07 20:45:00,118.32,118.32,118.256,118.26,5189699967.0
2006-04-07 20:50:00,118.263,118.282,118.263,118.277,4312700011.0
2006-04-07 20:55:00,118.276,118.276,118.242,118.242,4203199987.0
2006-04-07 21:00:00,118.295,118.341,118.285,118.341,3592700005.0
2006-04-07 21:05:00,118.342,118.342,118.277,118.277,3904599980.0
2006-04-07 21:10:00,118.278,118.317,118.274,118.3,3464100000.0
2006-04-07 21:15:00,118.301,118.317,118.287,118.301,6905100020.0
2006-04-07 21:20:00,118.3,118.306,118.266,118.273,7050100007.0
2006-04-07 21:25:00,118.278,118.296,118.267,118.287,4833099995.0
2006-04-07 21:30:00,118.291,118.313,118.287,118.29,2989399992.0
2006-04-07 21:35:00,118.293,118.293,118.268,118.272,1855399997.0
2006-04-07 21:40:00,118.27,118.273,118.257,118.27,3815299998.0
2006-04-07 21:45:00,118.271,118.28,118.229,118.252,3449299995.0
2006-04-07 21:50:00,118.246,118.263,118.238,118.255,2137299996.0
2006-04-07 21:55:00,118.252,118.265,118.246,118.26,1587600002.0
2006-04-07 22:00:00,118.26,118.27,118.25,118.265,3537199986.0
2006-04-07 22:05:00,118.269,118.274,118.245,118.248,1182500002.0
2006-04-07 22:10:00,118.254,118.267,118.248,118.255,1596700014.0
2006-04-07 22:15:00,118.261,118.275,118.249,118.252,2089499991.0
2006-04-07 22:20:00,118.256,118.269,118.255,118.263,1067899996.0
2006-04-07 22:25:00,118.27,118.273,118.251,118.258,2045599996.0
2006-04-07 22:30:00,118.263,118.281,118.254,118.275,2277600008.0
2006-04-07 22:35:00,118.278,118.28,118.254,118.265,1544599990.0
2006-04-07 22:40:00,118.265,118.274,118.257,118.26,1565099989.0
2006-04-07 22:45:00,118.268,118.282,118.26,118.264,1590399991.0
2006-04-07 22:50:00,118.255,118.291,118.254,118.272,1884199993.0
2006-04-07 22:55:00,118.276,118.285,118.251,118.26,1856100023.0
2006-04-09 23:00:00,118.191,118.219,118.159,118.169,1151900002.0
2006-04-09 23:05:00,118.174,118.179,118.136,118.154,1206399999.0
2006-04-09 23:10:00,118.15,118.214,118.141,118.185,1442499992.0
2006-04-09 23:15:00,118.185,118.195,118.167,118.18,1090199993.0
2006-04-09 23:20:00,118.187,118.219,118.18,118.186,1054399999.0
2006-04-09 23:25:00,118.193,118.208,118.174,118.205,1137700007.0
2006-04-09 23:30:00,118.208,118.235,118.178,118.224,1237100001.0
2006-04-09 23:35:00,118.223,118.261,118.143,118.16,1156499996.0
2006-04-09 23:40:00,118.15,118.15,118.128,118.14,750400002.0
2006-04-09 23:45:00,118.145,118.145,118.109,118.113,1025199993.0
2006-04-09 23:50:00,118.117,118.142,118.117,118.133,1142499997.0
2006-04-09 23:55:00,118.133,118.169,118.127,118.16,831699997.0
2006-04-10 00:00:00,118.165,118.165,118.14,118.143,1071399994.0
2006-04-10 00:05:00,118.149,118.156,118.115,118.126,929900002.0
2006-04-10 00:10:00,118.125,118.125,118.096,118.104,1207999994.0
2006-04-10 00:15:00,118.108,118.108,118.085,118.085,914200004.0
2006-04-10 00:20:00,118.092,118.098,118.075,118.08,1433300005.0
2006-04-10 00:25:00,118.083,118.108,118.083,118.089,689399989.0
2006-04-10 00:30:00,118.083,118.096,118.072,118.077,1154300003.0
2006-04-10 00:35:00,118.071,118.08,118.044,118.08,1432600002.0
2006-04-10 00:40:00,118.085,118.132,118.082,118.108,1276200006.0
2006-04-10 00:45:00,118.117,118.118,118.097,118.105,902300007.0
2006-04-10 00:50:00,118.108,118.116,118.098,118.115,824499995.0
2006-04-10 00:55:00,118.121,118.134,118.098,118.101,1123499997.0
2006-04-10 01:00:00,118.096,118.131,118.096,118.13,1063500001.0
2006-04-10 01:05:00,118.128,118.135,118.105,118.12,910000004.0
2006-04-10 01:10:00,118.123,118.167,118.113,118.148,1109999990.0
2006-04-10 01:15:00,118.15,118.178,118.144,118.155,1142500004.0
2006-04-10 01:20:00,118.155,118.204,118.147,118.201,1020699991.0
2006-04-10 01:25:00,118.196,118.202,118.153,118.163,933599992.0
2006-04-10 01:30:00,118.158,118.183,118.15,118.172,1327599995.0
2006-04-10 01:35:00,118.175,118.178,118.165,118.168,1205999987.0
2006-04-10 01:40:00,118.173,118.195,118.16,118.165,1043900000.0
2006-04-10 01:45:00,118.166,118.192,118.164,118.172,1452499996.0
2006-04-10 01:50:00,118.157,118.167,118.13,118.143,1280700005.0
2006-04-10 01:55:00,118.146,118.171,118.132,118.158,1115200003.0
2006-04-10 02:00:00,118.157,118.202,118.15,118.19,1120200011.0
2006-04-10 02:05:00,118.197,118.225,118.195,118.218,922799999.0
2006-04-10 02:10:00,118.203,118.219,118.171,118.205,1432099996.0
2006-04-10 02:15:00,118.205,118.224,118.203,118.211,987300003.0
2006-04-10 02:20:00,118.207,118.22,118.121,118.142,1213600004.0
2006-04-10 02:25:00,118.148,118.151,118.109,118.109,952200002.0
2006-04-10 02:30:00,118.105,118.105,118.051,118.1,1475799993.0
2006-04-10 02:35:00,118.097,118.116,118.096,118.106,1026500007.0
2006-04-10 02:40:00,118.109,118.119,118.08,118.115,953700005.0
2006-04-10 02:45:00,118.11,118.123,118.108,118.114,1674500002.0
2006-04-10 02:50:00,118.112,118.171,118.112,118.166,942800006.0
2006-04-10 02:55:00,118.163,118.163,118.074,118.074,1100400002.0
2006-04-10 03:00:00,118.064,118.135,118.054,118.118,931599989.0
2006-04-10 03:05:00,118.113,118.139,118.078,118.092,1323100004.0
2006-04-10 03:10:00,118.097,118.117,118.078,118.083,1034700008.0
2006-04-10 03:15:00,118.094,118.105,118.083,118.105,1022300006.0
2006-04-10 03:20:00,118.104,118.113,118.085,118.103,1108800002.0
2006-04-10 03:25:00,118.102,118.115,118.084,118.088,1051900007.0
2006-04-10 03:30:00,118.077,118.095,118.059,118.09,1280300004.0
2006-04-10 03:35:00,118.087,118.102,118.079,118.093,954599994.0
2006-04-10 03:40:00,118.092,118.092,118.031,118.037,1029499996.0
2006-04-10 03:45:00,118.037,118.098,118.028,118.097,939299994.0
2006-04-10 03:50:00,118.1,118.1,118.07,118.072,858300002.0
2006-04-10 03:55:00,118.065,118.069,118.025,118.025,1196499997.0
2006-04-10 04:00:00,118.025,118.033,118.014,118.033,977300004.0
2006-04-10 04:05:00,118.038,118.057,118.022,118.05,1237800008.0
2006-04-10 04:10:00,118.05,118.073,118.045,118.073,880999999.0
2006-04-10 04:15:00,118.077,118.091,118.067,118.075,1080100011.0
2006-04-10 04:20:00,118.072,118.085,118.071,118.078,851000000.0
2006-04-10 04:25:00,118.07,118.082,118.069,118.073,1033000003.0
2006-04-10 04:30:00,118.055,118.061,118.032,118.038,1232200010.0
2006-04-10 04:35:00,118.035,118.061,118.021,118.042,993599994.0
2006-04-10 04:40:00,118.046,118.049,118.028,118.039,997599995.0
2006-04-10 04:45:00,118.045,118.047,118.025,118.037,1337599993.0
2006-04-10 04:50:00,118.04,118.103,118.04,118.097,911100003.0
2006-04-10 04:55:00,118.095,118.095,118.039,118.039,1128699998.0
2006-04-10 05:00:00,118.033,118.052,118.021,118.047,1197600005.0
2006-04-10 05:05:00,118.051,118.055,118.036,118.055,1034799997.0
2006-04-10 05:10:00,118.056,118.058,118.045,118.047,996999992.0
2006-04-10 05:15:00,118.041,118.053,118.009,118.009,1257400012.0
2006-04-10 05:20:00,117.998,117.999,117.949,117.951,1248699999.0
2006-04-10 05:25:00,117.953,117.963,117.883,117.885,921100008.0
2006-04-10 05:30:00,117.893,117.932,117.885,117.929,1478200005.0
2006-04-10 05:35:00,117.933,117.946,117.925,117.937,1229799999.0
2006-04-10 05:40:00,117.935,117.935,117.92,117.92,1232600008.0
2006-04-10 05:45:00,117.925,117.925,117.904,117.917,837100000.0
2006-04-10 05:50:00,117.923,117.923,117.901,117.915,1012499998.0
2006-04-10 05:55:00,117.919,117.939,117.917,117.934,1091900003.0
2006-04-10 06:00:00,117.93,117.937,117.914,117.92,867299994.0
2006-04-10 06:05:00,117.92,117.941,117.905,117.941,897900006.0
2006-04-10 06:10:00,117.945,117.955,117.918,117.92,1146200000.0
2006-04-10 06:15:00,117.927,117.993,117.927,117.985,957000000.0
2006-04-10 06:20:00,117.976,117.983,117.968,117.975,1043999999.0
2006-04-10 06:25:00,117.977,118.008,117.975,117.99,1087500004.0
2006-04-10 06:30:00,117.99,117.995,117.952,117.98,1028500008.0
2006-04-10 06:35:00,117.985,117.988,117.962,117.962,1015499993.0
2006-04-10 06:40:00,117.967,118.056,117.964,118.038,903599988.0
2006-04-10 06:45:00,118.024,118.039,118.017,118.023,820400004.0
2006-04-10 06:50:00,118.025,118.033,118.013,118.033,1420800002.0
2006-04-10 06:55:00,118.032,118.053,118.032,118.053,868700010.0
2006-04-10 07:00:00,118.037,118.037,118.005,118.01,1119899995.0
2006-04-10 07:05:00,118.01,118.015,117.961,117.967,1237499996.0
2006-04-10 07:10:00,117.965,117.981,117.957,117.965,1023800000.0
2006-04-10 07:15:00,117.97,117.972,117.945,117.956,932899998.0
2006-04-10 07:20:00,117.963,117.963,117.949,117.953,1082299995.0
2006-04-10 07:25:00,117.947,117.97,117.934,117.967,1014900003.0
2006-04-10 07:30:00,117.96,117.975,117.948,117.975,1121999995.0
2006-04-10 07:35:00,117.971,117.982,117.955,117.974,1008800007.0
2006-04-10 07:40:00,117.972,118.023,117.959,117.994,1143899992.0
2006-04-10 07:45:00,117.991,118.065,117.989,118.065,870199991.0
2006-04-10 07:50:00,118.063,118.093,118.063,118.084,877899997.0
2006-04-10 07:55:00,118.087,118.121,118.077,118.115,1384799994.0
2006-04-10 08:00:00,118.119,118.163,118.119,118.159,1061000001.0
2006-04-10 08:05:00,118.168,118.204,118.155,118.194,1339300009.0
2006-04-10 08:10:00,118.194,118.206,118.148,118.149,1339000015.0
2006-04-10 08:15:00,118.155,118.174,118.155,118.158,723199994.0
2006-04-10 08:20:00,118.145,118.185,118.131,118.18,909199995.0
2006-04-10 08:25:00,118.18,118.222,118.159,118.222,1088699992.0
2006-04-10 08:30:00,118.22,118.255,118.18,118.188,1572100014.0
2006-04-10 08:35:00,118.192,118.203,118.122,118.122,1174499984.0
2006-04-10 08:40:00,118.116,118.15,118.113,118.129,1111499991.0
2006-04-10 08:45:00,118.127,118.166,118.12,118.12,1244200008.0
2006-04-10 08:50:00,118.118,118.135,118.109,118.113,1204899998.0
2006-04-10 08:55:00,118.101,118.106,118.015,118.019,851500005.0
2006-04-10 09:00:00,118.022,118.049,118.003,118.048,1272100009.0
2006-04-10 09:05:00,118.057,118.124,118.054,118.07,1061900011.0
2006-04-10 09:10:00,118.064,118.084,118.052,118.08,1110999994.0
2006-04-10 09:15:00,118.087,118.102,118.063,118.063,1128200005.0
2006-04-10 09:20:00,118.057,118.063,118.043,118.052,939000011.0
2006-04-10 09:25:00,118.051,118.061,118.026,118.051,1010100004.0
2006-04-10 09:30:00,118.054,118.14,118.038,118.14,705900000.0
2006-04-10 09:35:00,118.16,118.183,118.136,118.136,1593700006.0
2006-04-10 09:40:00,118.14,118.155,118.131,118.147,1323500010.0
2006-04-10 09:45:00,118.147,118.152,118.113,118.132,1166200000.0
2006-04-10 09:50:00,118.13,118.13,118.099,118.12,767300002.0
2006-04-10 09:55:00,118.138,118.141,118.11,118.137,902100006.0
2006-04-10 10:00:00,118.142,118.181,118.138,118.18,1049499998.0
2006-04-10 10:05:00,118.189,118.23,118.181,118.221,1111699993.0
2006-04-10 10:10:00,118.226,118.269,118.223,118.259,1302700000.0
2006-04-10 10:15:00,118.253,118.255,118.224,118.238,1630100002.0
2006-04-10 10:20:00,118.24,118.254,118.208,118.233,1250099997.0
2006-04-10 10:25:00,118.23,118.288,118.23,118.278,906600003.0
2006-04-10 10:30:00,118.28,118.28,118.24,118.269,969499998.0
2006-04-10 10:35:00,118.28,118.323,118.28,118.318,926899994.0
2006-04-10 10:40:00,118.309,118.309,118.262,118.274,952500010.0
2006-04-10 10:45:00,118.273,118.275,118.25,118.265,860700007.0
2006-04-10 10:50:00,118.274,118.298,118.274,118.281,1182200010.0
2006-04-10 10:55:00,118.28,118.284,118.262,118.262,1188899998.0
2006-04-10 11:00:00,118.273,118.28,118.253,118.259,1177499992.0
2006-04-10 11:05:00,118.258,118.3,118.256,118.3,1123400003.0
2006-04-10 11:10:00,118.307,118.322,118.285,118.322,1186299999.0
2006-04-10 11:15:00,118.317,118.323,118.293,118.299,1051800018.0
2006-04-10 11:20:00,118.306,118.314,118.29,118.307,1201300011.0
2006-04-10 11:25:00,118.316,118.422,118.316,118.393,1086800002.0
2006-04-10 11:30:00,118.397,118.443,118.397,118.429,1248700008.0
2006-04-10 11:35:00,118.436,118.441,118.401,118.41,764099989.0
2006-04-10 11:40:00,118.388,118.388,118.329,118.341,880899998.0
2006-04-10 11:45:00,118.343,118.354,118.323,118.34,962600011.0
2006-04-10 11:50:00,118.34,118.384,118.335,118.384,1367000003.0
2006-04-10 11:55:00,118.382,118.407,118.377,118.39,1202700008.0
2006-04-10 12:00:00,118.39,118.41,118.384,118.398,1155000007.0
2006-04-10 12:05:00,118.389,118.4,118.35,118.377,1109799999.0
2006-04-10 12:10:00,118.376,118.405,118.363,118.398,1309300006.0
2006-04-10 12:15:00,118.408,118.444,118.402,118.435,1208899995.0
2006-04-10 12:20:00,118.437,118.453,118.434,118.453,949799995.0
2006-04-10 12:25:00,118.448,118.456,118.427,118.447,1123199998.0
2006-04-10 12:30:00,118.45,118.455,118.443,118.443,893200001.0
2006-04-10 12:35:00,118.445,118.45,118.43,118.449,1046999999.0
2006-04-10 12:40:00,118.455,118.458,118.441,118.441,878299986.0
2006-04-10 12:45:00,118.453,118.465,118.438,118.453,1789900002.0
2006-04-10 12:50:00,118.446,118.47,118.446,118.469,1171899993.0
2006-04-10 12:55:00,118.48,118.48,118.402,118.414,1231299993.0
2006-04-10 13:00:00,118.413,118.413,118.382,118.408,1010500005.0
2006-04-10 13:05:00,118.407,118.411,118.379,118.384,1098400009.0
2006-04-10 13:10:00,118.388,118.395,118.367,118.38,959699994.0
2006-04-10 13:15:00,118.38,118.392,118.336,118.35,1301699999.0
2006-04-10 13:20:00,118.359,118.368,118.308,118.32,1082399997.0
2006-04-10 13:25:00,118.323,118.344,118.317,118.335,975100014.0
2006-04-10 13:30:00,118.338,118.357,118.337,118.353,1260899999.0
2006-04-10 13:35:00,118.356,118.404,118.356,118.387,895500004.0
2006-04-10 13:40:00,118.398,118.399,118.373,118.387,1436900007.0
2006-04-10 13:45:00,118.391,118.403,118.373,118.395,900100003.0
2006-04-10 13:50:00,118.4,118.406,118.356,118.373,847900008.0
2006-04-10 13:55:00,118.376,118.376,118.281,118.291,840500013.0
2006-04-10 14:00:00,118.3,118.316,118.29,118.293,1256600006.0
2006-04-10 14:05:00,118.292,118.354,118.289,118.335,1113800002.0
2006-04-10 14:10:00,118.342,118.377,118.33,118.346,1069999992.0
2006-04-10 14:15:00,118.348,118.353,118.337,118.345,1294200003.0
2006-04-10 14:20:00,118.344,118.355,118.324,118.33,1395100000.0
2006-04-10 14:25:00,118.334,118.375,118.334,118.372,1216299990.0
2006-04-10 14:30:00,118.381,118.392,118.358,118.363,1171100003.0
2006-04-10 14:35:00,118.358,118.366,118.34,118.343,1214000010.0
2006-04-10 14:40:00,118.337,118.381,118.337,118.376,1129199988.0
2006-04-10 14:45:00,118.37,118.457,118.355,118.457,882699997.0
2006-04-10 14:50:00,118.462,118.48,118.434,118.472,1556600004.0
2006-04-10 14:55:00,118.472,118.487,118.453,118.462,1101999994.0
2006-04-10 15:00:00,118.467,118.479,118.44,118.44,854399993.0
2006-04-10 15:05:00,118.442,118.447,118.422,118.44,1060299989.0
2006-04-10 15:10:00,118.439,118.446,118.415,118.425,890199999.0
2006-04-10 15:15:00,118.416,118.419,118.406,118.412,1076500003.0
2006-04-10 15:20:00,118.416,118.436,118.406,118.414,1376599997.0
2006-04-10 15:25:00,118.414,118.49,118.41,118.467,903400014.0
2006-04-10 15:30:00,118.469,118.49,118.439,118.452,1071800003.0
2006-04-10 15:35:00,118.46,118.472,118.358,118.358,1027299998.0
2006-04-10 15:40:00,118.362,118.416,118.361,118.378,974599993.0
2006-04-10 15:45:00,118.378,118.427,118.378,118.422,1271700011.0
2006-04-10 15:50:00,118.418,118.449,118.406,118.424,855900000.0
2006-04-10 15:55:00,118.425,118.43,118.401,118.412,1471899991.0
2006-04-10 16:00:00,118.424,118.449,118.4,118.4,1190200004.0
2006-04-10 16:05:00,118.4,118.411,118.378,118.389,1162599996.0
2006-04-10 16:10:00,118.395,118.427,118.384,118.394,662300002.0
2006-04-10 16:15:00,118.385,118.413,118.373,118.377,1224299993.0
2006-04-10 16:20:00,118.39,118.416,118.366,118.382,1138300001.0
2006-04-10 16:25:00,118.382,118.417,118.371,118.405,1194499997.0
2006-04-10 16:30:00,118.4,118.425,118.387,118.405,1040399993.0
2006-04-10 16:35:00,118.408,118.417,118.374,118.388,1567300006.0
2006-04-10 16:40:00,118.39,118.416,118.385,118.408,663400014.0
2006-04-10 16:45:00,118.412,118.417,118.387,118.394,1177500004.0
2006-04-10 16:50:00,118.387,118.388,118.323,118.337,1288600013.0
2006-04-10 16:55:00,118.33,118.354,118.324,118.334,1077000001.0
2006-04-10 17:00:00,118.347,118.393,118.331,118.375,972399996.0
2006-04-10 17:05:00,118.375,118.407,118.37,118.388,815899998.0
2006-04-10 17:10:00,118.395,118.402,118.357,118.402,1197699997.0
2006-04-10 17:15:00,118.4,118.412,118.39,118.397,1053799998.0
2006-04-10 17:20:00,118.409,118.422,118.403,118.41,885200000.0
2006-04-10 17:25:00,118.406,118.406,118.364,118.398,819900006.0
2006-04-10 17:30:00,118.397,118.416,118.383,118.412,1343600011.0
2006-04-10 17:35:00,118.418,118.546,118.418,118.522,1525600003.0
2006-04-10 17:40:00,118.532,118.571,118.532,118.556,1229100010.0
2006-04-10 17:45:00,118.557,118.578,118.541,118.541,1159599992.0
2006-04-10 17:50:00,118.545,118.626,118.545,118.607,1235700007.0
2006-04-10 17:55:00,118.602,118.644,118.598,118.643,1091699997.0
2006-04-10 18:00:00,118.639,118.66,118.61,118.64,8729899953.0
2006-04-10 18:05:00,118.65,118.66,118.63,118.64,8528799956.0
2006-04-10 18:10:00,118.65,118.65,118.58,118.64,10660999945.0
2006-04-10 18:15:00,118.65,118.65,118.596,118.6,9811199947.0
2006-04-10 18:20:00,118.61,118.63,118.59,118.62,8536499950.0
2006-04-10 18:25:00,118.63,118.66,118.62,118.62,8460299986.0
2006-04-10 18:30:00,118.63,118.66,118.62,118.66,6676800032.0
2006-04-10 18:35:00,118.67,118.68,118.656,118.668,6119200020.0
2006-04-10 18:40:00,118.658,118.666,118.598,118.598,6832100031.0
2006-04-10 18:45:00,118.595,118.605,118.566,118.605,6086199992.0
2006-04-10 18:50:00,118.604,118.604,118.543,118.582,8542400025.0
2006-04-10 18:55:00,118.582,118.612,118.582,118.604,6833400013.0
2006-04-10 19:00:00,118.608,118.631,118.582,118.599,4167999999.0
2006-04-10 19:05:00,118.594,118.621,118.582,118.616,6193300005.0
2006-04-10 19:10:00,118.624,118.636,118.608,118.615,3920599986.0
2006-04-10 19:15:00,118.618,118.626,118.609,118.623,7030400025.0
2006-04-10 19:20:00,118.63,118.654,118.625,118.638,5775000008.0
2006-04-10 19:25:00,118.637,118.647,118.624,118.642,4720400007.0
2006-04-10 19:30:00,118.642,118.648,118.592,118.603,5734399993.0
2006-04-10 19:35:00,118.607,118.623,118.598,118.606,4485699996.0
2006-04-10 19:40:00,118.601,118.601,118.58,118.594,4261000022.0
2006-04-10 19:45:00,118.594,118.594,118.562,118.562,4137800004.0
2006-04-10 19:50:00,118.567,118.573,118.548,118.558,4951099997.0
2006-04-10 19:55:00,118.553,118.589,118.547,118.547,4626600004.0
2006-04-10 20:00:00,118.547,118.56,118.54,118.559,3797700003.0
2006-04-10 20:05:00,118.555,118.579,118.552,118.57,5396800002.0
2006-04-10 20:10:00,118.575,118.578,118.552,118.565,5227200017.0
2006-04-10 20:15:00,118.562,118.578,118.544,118.55,5016699977.0
2006-04-10 20:20:00,118.547,118.568,118.545,118.557,5330600017.0
2006-04-10 20:25:00,118.563,118.564,118.53,118.53,7228000005.0
2006-04-10 20:30:00,118.52,118.536,118.498,118.498,5762700030.0
2006-04-10 20:35:00,118.497,118.514,118.473,118.491,4098299996.0
2006-04-10 20:40:00,118.49,118.494,118.466,118.494,5646400014.0
2006-04-10 20:45:00,118.495,118.521,118.487,118.502,7440899986.0
2006-04-10 20:50:00,118.5,118.517,118.5,118.517,4471299990.0
2006-04-10 20:55:00,118.52,118.55,118.518,118.53,6429700011.0
2006-04-10 21:00:00,118.52,118.532,118.506,118.515,4259499989.0
2006-04-10 21:05:00,118.513,118.531,118.485,118.525,4372099995.0
2006-04-10 21:10:00,118.523,118.526,118.496,118.504,3328199988.0
2006-04-10 21:15:00,118.504,118.513,118.49,118.502,7139500033.0
2006-04-10 21:20:00,118.504,118.529,118.488,118.518,7579900006.0
2006-04-10 21:25:00,118.525,118.532,118.509,118.518,4326200015.0
2006-04-10 21:30:00,118.521,118.53,118.49,118.49,3190300010.0
2006-04-10 21:35:00,118.493,118.493,118.432,118.445,2355399994.0
2006-04-10 21:40:00,118.448,118.464,118.445,118.463,3968600021.0
2006-04-10 21:45:00,118.463,118.463,118.43,118.445,3177500010.0
2006-04-10 21:50:00,118.446,118.457,118.394,118.398,1754999987.0
2006-04-10 21:55:00,118.393,118.395,118.359,118.378,1903499977.0
2006-04-10 22:00:00,118.378,118.402,118.352,118.355,3632699990.0
2006-04-10 22:05:00,118.358,118.37,118.355,118.36,1097899994.0
2006-04-10 22:10:00,118.365,118.365,118.339,118.355,1429499991.0
2006-04-10 22:15:00,118.359,118.361,118.339,118.353,2324900007.0
2006-04-10 22:20:00,118.355,118.365,118.345,118.358,1351100002.0
2006-04-10 22:25:00,118.365,118.365,118.343,118.343,1916599999.0
2006-04-10 22:30:00,118.35,118.365,118.347,118.355,1823000007.0
2006-04-10 22:35:00,118.356,118.365,118.34,118.352,2071899992.0
2006-04-10 22:40:00,118.351,118.36,118.342,118.347,1570600002.0
2006-04-10 22:45:00,118.352,118.354,118.33,118.342,1798500003.0
2006-04-10 22:50:00,118.335,118.348,118.326,118.348,1764600011.0
2006-04-10 22:55:00,118.349,118.353,118.29,118.295,1504099993.0
2006-04-10 23:00:00,118.314,118.349,118.301,118.312,1141300003.0
2006-04-10 23:05:00,118.314,118.326,118.264,118.322,1423000009.0
2006-04-10 23:10:00,118.317,118.331,118.259,118.28,1476000010.0
2006-04-10 23:15:00,118.288,118.324,118.278,118.312,907899995.0
2006-04-10 23:20:00,118.328,118.339,118.291,118.307,1012199998.0
2006-04-10 23:25:00,118.308,118.322,118.263,118.273,959800009.0
2006-04-10 23:30:00,118.272,118.315,118.268,118.305,997100000.0
2006-04-10 23:35:00,118.308,118.32,118.298,118.32,1062000001.0
2006-04-10 23:40:00,118.315,118.324,118.289,118.289,1274300005.0
2006-04-10 23:45:00,118.292,118.305,118.275,118.3,1140400005.0
2006-04-10 23:50:00,118.309,118.346,118.306,118.325,1216699993.0
2006-04-10 23:55:00,118.332,118.354,118.3,118.3,1394000002.0
2006-04-11 00:00:00,118.303,118.31,118.295,118.304,933500004.0
2006-04-11 00:05:00,118.31,118.352,118.305,118.352,925799985.0
2006-04-11 00:10:00,118.355,118.355,118.339,118.349,1228900001.0
2006-04-11 00:15:00,118.371,118.407,118.369,118.383,1153200000.0
2006-04-11 00:20:00,118.392,118.404,118.381,118.395,1484899984.0
2006-04-11 00:25:00,118.399,118.437,118.399,118.433,1105800006.0
2006-04-11 00:30:00,118.435,118.44,118.42,118.437,670499999.0
2006-04-11 00:35:00,118.435,118.44,118.422,118.439,1453399998.0
2006-04-11 00:40:00,118.442,118.443,118.43,118.433,1291800009.0
2006-04-11 00:45:00,118.44,118.442,118.427,118.435,864700003.0
2006-04-11 00:50:00,118.43,118.43,118.402,118.402,1086100012.0
2006-04-11 00:55:00,118.402,118.421,118.402,118.413,993799995.0
2006-04-11 01:00:00,118.407,118.445,118.407,118.445,1136399989.0
2006-04-11 01:05:00,118.447,118.449,118.43,118.43,1003000009.0
2006-04-11 01:10:00,118.435,118.438,118.42,118.421,1352600001.0
2006-04-11 01:15:00,118.425,118.446,118.418,118.446,1294500021.0
2006-04-11 01:20:00,118.445,118.452,118.437,118.452,915000002.0
2006-04-11 01:25:00,118.447,118.463,118.443,118.455,967900004.0
2006-04-11 01:30:00,118.445,118.457,118.44,118.449,1364300014.0
2006-04-11 01:35:00,118.457,118.513,118.456,118.504,1265199993.0
2006-04-11 01:40:00,118.51,118.547,118.488,118.494,1284200014.0
2006-04-11 01:45:00,118.497,118.52,118.486,118.52,898900000.0
2006-04-11 01:50:00,118.515,118.547,118.514,118.543,1297300001.0
2006-04-11 01:55:00,118.543,118.55,118.494,118.504,1235199984.0
2006-04-11 02:00:00,118.512,118.554,118.512,118.536,1221099996.0
2006-04-11 02:05:00,118.537,118.538,118.509,118.536,1221399996.0
2006-04-11 02:10:00,118.528,118.563,118.522,118.555,1366500005.0
2006-04-11 02:15:00,118.555,118.556,118.514,118.514,1184999996.0
2006-04-11 02:20:00,118.508,118.524,118.499,118.52,1282700006.0
2006-04-11 02:25:00,118.518,118.53,118.501,118.524,1246400007.0
2006-04-11 02:30:00,118.528,118.532,118.503,118.515,1426299990.0
2006-04-11 02:35:00,118.507,118.515,118.451,118.455,1275500010.0
2006-04-11 02:40:00,118.462,118.494,118.448,118.494,1098800001.0
2006-04-11 02:45:00,118.487,118.5,118.467,118.493,1314799989.0
2006-04-11 02:50:00,118.488,118.507,118.482,118.496,1101499993.0
2006-04-11 02:55:00,118.496,118.521,118.482,118.508,1029400003.0
2006-04-11 03:00:00,118.505,118.52,118.453,118.453,1221799995.0
2006-04-11 03:05:00,118.435,118.47,118.435,118.456,1345100010.0
2006-04-11 03:10:00,118.456,118.465,118.443,118.447,990399993.0
2006-04-11 03:15:00,118.453,118.481,118.442,118.474,1252799992.0
2006-04-11 03:20:00,118.478,118.492,118.444,118.483,1225999996.0
2006-04-11 03:25:00,118.488,118.502,118.48,118.487,960799993.0
2006-04-11 03:30:00,118.475,118.485,118.462,118.462,1025200001.0
2006-04-11 03:35:00,118.455,118.476,118.455,118.473,1059600002.0
2006-04-11 03:40:00,118.472,118.49,118.449,118.463,1034799999.0
2006-04-11 03:45:00,118.467,118.475,118.46,118.468,1166399996.0
2006-04-11 03:50:00,118.477,118.484,118.465,118.471,1013099993.0
2006-04-11 03:55:00,118.466,118.493,118.466,118.484,1306800001.0
2006-04-11 04:00:00,118.488,118.558,118.488,118.558,1523699989.0
2006-04-11 04:05:00,118.556,118.556,118.509,118.513,1312899998.0
2006-04-11 04:10:00,118.515,118.515,118.497,118.502,837000000.0
2006-04-11 04:15:00,118.5,118.5,118.47,118.492,756400006.0
2006-04-11 04:20:00,118.487,118.505,118.486,118.503,893300012.0
2006-04-11 04:25:00,118.497,118.497,118.472,118.472,1034600005.0
2006-04-11 04:30:00,118.46,118.473,118.44,118.473,971199994.0
2006-04-11 04:35:00,118.478,118.488,118.465,118.488,751699995.0
2006-04-11 04:40:00,118.488,118.492,118.467,118.489,1082400001.0
2006-04-11 04:45:00,118.492,118.492,118.465,118.47,1302900005.0
2006-04-11 04:50:00,118.468,118.475,118.442,118.455,1036599994.0
2006-04-11 04:55:00,118.452,118.463,118.444,118.462,660900007.0
2006-04-11 05:00:00,118.465,118.471,118.439,118.44,854999993.0
2006-04-11 05:05:00,118.437,118.437,118.347,118.362,1173299992.0
2006-04-11 05:10:00,118.363,118.363,118.306,118.336,1012600008.0
2006-04-11 05:15:00,118.335,118.363,118.325,118.325,1038799999.0
2006-04-11 05:20:00,118.337,118.371,118.33,118.364,1382899998.0
2006-04-11 05:25:00,118.361,118.381,118.34,118.346,747999994.0
2006-04-11 05:30:00,118.355,118.404,118.35,118.39,1219399995.0
2006-04-11 05:35:00,118.395,118.397,118.379,118.385,1282299996.0
2006-04-11 05:40:00,118.385,118.418,118.375,118.394,1211499987.0
2006-04-11 05:45:00,118.395,118.463,118.385,118.453,974900000.0
2006-04-11 05:50:00,118.428,118.449,118.399,118.412,1252300000.0
2006-04-11 05:55:00,118.415,118.449,118.407,118.445,1297700003.0
2006-04-11 06:00:00,118.434,118.453,118.417,118.427,1190400004.0
2006-04-11 06:05:00,118.437,118.445,118.422,118.433,1179399985.0
2006-04-11 06:10:00,118.431,118.431,118.401,118.42,1167600002.0
2006-04-11 06:15:00,118.42,118.435,118.42,118.421,800799992.0
2006-04-11 06:20:00,118.42,118.435,118.42,118.428,1120300013.0
2006-04-11 06:25:00,118.426,118.446,118.407,118.417,1117400006.0
2006-04-11 06:30:00,118.415,118.426,118.405,118.41,949899997.0
2006-04-11 06:35:00,118.415,118.417,118.391,118.391,1500100016.0
2006-04-11 06:40:00,118.397,118.404,118.385,118.392,1379399993.0
2006-04-11 06:45:00,118.385,118.405,118.385,118.4,1331700004.0
2006-04-11 06:50:00,118.405,118.415,118.397,118.415,963500004.0
2006-04-11 06:55:00,118.41,118.415,118.4,118.414,967699998.0
2006-04-11 07:00:00,118.411,118.437,118.411,118.422,1219100001.0
2006-04-11 07:05:00,118.421,118.442,118.42,118.42,1136000003.0
2006-04-11 07:10:00,118.417,118.44,118.417,118.43,1004500002.0
2006-04-11 07:15:00,118.435,118.443,118.425,118.443,631100005.0
2006-04-11 07:20:00,118.446,118.475,118.446,118.47,1177000003.0
2006-04-11 07:25:00,118.468,118.475,118.451,118.457,1230700001.0
2006-04-11 07:30:00,118.448,118.465,118.421,118.465,1109599996.0
2006-04-11 07:35:00,118.464,118.47,118.45,118.465,1126499993.0
2006-04-11 07:40:00,118.468,118.515,118.464,118.504,873199999.0
2006-04-11 07:45:00,118.502,118.519,118.432,118.441,1103799997.0
2006-04-11 07:50:00,118.436,118.481,118.433,118.455,1080200001.0
2006-04-11 07:55:00,118.457,118.47,118.449,118.46,1204700003.0
2006-04-11 08:00:00,118.462,118.467,118.403,118.403,1131599998.0
2006-04-11 08:05:00,118.402,118.402,118.357,118.375,1641899995.0
2006-04-11 08:10:00,118.367,118.457,118.365,118.439,1169600008.0
2006-04-11 08:15:00,118.442,118.448,118.42,118.432,1364000011.0
2006-04-11 08:20:00,118.435,118.444,118.412,118.42,792700001.0
2006-04-11 08:25:00,118.422,118.435,118.409,118.432,895300005.0
2006-04-11 08:30:00,118.431,118.431,118.334,118.338,1443499995.0
2006-04-11 08:35:00,118.342,118.407,118.34,118.401,918600003.0
2006-04-11 08:40:00,118.402,118.43,118.385,118.422,1275799986.0
2006-04-11 08:45:00,118.421,118.45,118.421,118.421,1462499994.0
2006-04-11 08:50:00,118.414,118.443,118.39,118.402,1149099999.0
2006-04-11 08:55:00,118.391,118.409,118.363,118.403,819099997.0
2006-04-11 09:00:00,118.406,118.437,118.385,118.395,1078300005.0
2006-04-11 09:05:00,118.392,118.452,118.385,118.452,1071099996.0
2006-04-11 09:10:00,118.447,118.475,118.436,118.463,1041499995.0
2006-04-11 09:15:00,118.454,118.454,118.407,118.432,958500010.0
2006-04-11 09:20:00,118.437,118.457,118.406,118.406,1225000005.0
2006-04-11 09:25:00,118.41,118.426,118.386,118.391,777200002.0
2006-04-11 09:30:00,118.393,118.397,118.369,118.382,1054299995.0
2006-04-11 09:35:00,118.385,118.395,118.373,118.378,1008800002.0
2006-04-11 09:40:00,118.383,118.394,118.36,118.377,1109400001.0
2006-04-11 09:45:00,118.378,118.446,118.377,118.426,1052100001.0
2006-04-11 09:50:00,118.423,118.442,118.41,118.42,973200013.0
2006-04-11 09:55:00,118.429,118.447,118.413,118.414,902699992.0
2006-04-11 10:00:00,118.412,118.436,118.412,118.42,1024099997.0
2006-04-11 10:05:00,118.423,118.423,118.394,118.4,1178199992.0
2006-04-11 10:10:00,118.405,118.414,118.39,118.411,1029799998.0
2006-04-11 10:15:00,118.418,118.433,118.405,118.424,1552600011.0
2006-04-11 10:20:00,118.435,118.445,118.418,118.445,831399998.0
2006-04-11 10:25:00,118.45,118.455,118.433,118.443,724700000.0
2006-04-11 10:30:00,118.451,118.484,118.451,118.458,1007499993.0
2006-04-11 10:35:00,118.465,118.5,118.465,118.47,992399999.0
2006-04-11 10:40:00,118.462,118.476,118.449,118.455,1234400000.0
2006-04-11 10:45:00,118.456,118.457,118.441,118.443,676100003.0
2006-04-11 10:50:00,118.439,118.439,118.382,118.39,1183999989.0
2006-04-11 10:55:00,118.391,118.446,118.391,118.413,1147099997.0
2006-04-11 11:00:00,118.424,118.469,118.424,118.45,1091499996.0
2006-04-11 11:05:00,118.453,118.502,118.453,118.491,1171100005.0
2006-04-11 11:10:00,118.496,118.567,118.491,118.537,970500007.0
2006-04-11 11:15:00,118.534,118.547,118.524,118.53,1183000007.0
2006-04-11 11:20:00,118.533,118.538,118.49,118.53,1158399999.0
2006-04-11 11:25:00,118.526,118.534,118.494,118.498,989900004.0
2006-04-11 11:30:00,118.501,118.508,118.478,118.502,810599998.0
2006-04-11 11:35:00,118.507,118.525,118.504,118.519,933200000.0
2006-04-11 11:40:00,118.509,118.565,118.509,118.542,949400008.0
2006-04-11 11:45:00,118.547,118.55,118.533,118.54,1076100012.0
2006-04-11 11:50:00,118.542,118.615,118.542,118.592,1242600006.0
2006-04-11 11:55:00,118.59,118.59,118.552,118.56,1373400008.0
2006-04-11 12:00:00,118.562,118.661,118.562,118.653,1052300000.0
2006-04-11 12:05:00,118.661,118.703,118.634,118.698,1076200001.0
2006-04-11 12:10:00,118.704,118.707,118.636,118.636,1479700003.0
2006-04-11 12:15:00,118.649,118.681,118.649,118.673,1205200000.0
2006-04-11 12:20:00,118.663,118.669,118.607,118.613,1078699994.0
2006-04-11 12:25:00,118.6,118.685,118.6,118.638,943900008.0
2006-04-11 12:30:00,118.641,118.643,118.611,118.625,972300005.0
2006-04-11 12:35:00,118.63,118.63,118.597,118.602,1089400008.0
2006-04-11 12:40:00,118.595,118.601,118.548,118.574,1224499984.0
2006-04-11 12:45:00,118.585,118.597,118.563,118.59,1409899991.0
2006-04-11 12:50:00,118.585,118.597,118.585,118.585,999499999.0
2006-04-11 12:55:00,118.597,118.694,118.583,118.686,1200399981.0
2006-04-11 13:00:00,118.683,118.683,118.648,118.65,1189300012.0
2006-04-11 13:05:00,118.647,118.666,118.632,118.641,550500001.0
2006-04-11 13:10:00,118.642,118.665,118.63,118.659,1081799996.0
2006-04-11 13:15:00,118.658,118.716,118.648,118.715,1076099993.0
2006-04-11 13:20:00,118.721,118.729,118.675,118.702,1173700001.0
2006-04-11 13:25:00,118.701,118.769,118.692,118.756,573200006.0
2006-04-11 13:30:00,118.752,118.772,118.738,118.745,1562600006.0
2006-04-11 13:35:00,118.744,118.758,118.731,118.753,1346099997.0
2006-04-11 13:40:00,118.753,118.753,118.713,118.737,1181500004.0
2006-04-11 13:45:00,118.736,118.743,118.695,118.7,1210800005.0
2006-04-11 13:50:00,118.708,118.728,118.708,118.725,1247700001.0
2006-04-11 13:55:00,118.723,118.729,118.712,118.715,850699992.0
2006-04-11 14:00:00,118.719,118.746,118.708,118.708,955099993.0
2006-04-11 14:05:00,118.707,118.713,118.65,118.701,892399994.0
2006-04-11 14:10:00,118.718,118.745,118.718,118.729,1152600002.0
2006-04-11 14:15:00,118.732,118.75,118.724,118.75,1239200002.0
2006-04-11 14:20:00,118.757,118.819,118.751,118.751,1054500001.0
2006-04-11 14:25:00,118.756,118.859,118.75,118.853,961700002.0
2006-04-11 14:30:00,118.846,118.882,118.843,118.861,1473899991.0
2006-04-11 14:35:00,118.856,118.856,118.821,118.825,1090400013.0
2006-04-11 14:40:00,118.826,118.848,118.734,118.781,1124699999.0
2006-04-11 14:45:00,118.781,118.811,118.752,118.763,791100007.0
2006-04-11 14:50:00,118.764,118.832,118.764,118.824,1269100007.0
2006-04-11 14:55:00,118.82,118.82,118.757,118.759,935299995.0
2006-04-11 15:00:00,118.766,118.805,118.751,118.79,1038900000.0
2006-04-11 15:05:00,118.799,118.851,118.775,118.813,1275200007.0
2006-04-11 15:10:00,118.81,118.823,118.767,118.771,947499999.0
2006-04-11 15:15:00,118.766,118.772,118.701,118.72,1192000001.0
2006-04-11 15:20:00,118.727,118.73,118.689,118.723,1328999986.0
2006-04-11 15:25:00,118.728,118.729,118.703,118.711,873600004.0
2006-04-11 15:30:00,118.701,118.701,118.605,118.618,1077000000.0
2006-04-11 15:35:00,118.617,118.648,118.61,118.628,975300000.0
2006-04-11 15:40:00,118.628,118.634,118.548,118.548,1112699999.0
2006-04-11 15:45:00,118.545,118.605,118.529,118.605,1305000008.0
2006-04-11 15:50:00,118.606,118.606,118.493,118.493,909700000.0
2006-04-11 15:55:00,118.493,118.529,118.47,118.493,921500002.0
2006-04-11 16:00:00,118.511,118.528,118.49,118.504,1145599999.0
2006-04-11 16:05:00,118.508,118.54,118.495,118.528,952899993.0
2006-04-11 16:10:00,118.54,118.585,118.529,118.57,1177499996.0
2006-04-11 16:15:00,118.57,118.668,118.57,118.632,1002799996.0
2006-04-11 16:20:00,118.64,118.648,118.58,118.581,1057900002.0
2006-04-11 16:25:00,118.575,118.608,118.554,118.605,712699999.0
2006-04-11 16:30:00,118.6,118.614,118.563,118.594,928800005.0
2006-04-11 16:35:00,118.597,118.613,118.593,118.6,1300899998.0
2006-04-11 16:40:00,118.597,118.605,118.578,118.605,1140999995.0
2006-04-11 16:45:00,118.603,118.603,118.531,118.549,1179500004.0
2006-04-11 16:50:00,118.555,118.613,118.538,118.599,1352900008.0
2006-04-11 16:55:00,118.586,118.6,118.554,118.6,1299000003.0
2006-04-11 17:00:00,118.597,118.597,118.558,118.57,1225600005.0
2006-04-11 17:05:00,118.567,118.587,118.548,118.558,1125500003.0
2006-04-11 17:10:00,118.565,118.572,118.548,118.558,1364199999.0
2006-04-11 17:15:00,118.555,118.571,118.549,118.557,1372600009.0
2006-04-11 17:20:00,118.568,118.612,118.565,118.602,1121699996.0
2006-04-11 17:25:00,118.604,118.618,118.557,118.574,1163099994.0
2006-04-11 17:30:00,118.571,118.611,118.561,118.608,721899996.0
2006-04-11 17:35:00,118.607,118.66,118.599,118.66,911500006.0
2006-04-11 17:40:00,118.654,118.676,118.618,118.654,1447699999.0
2006-04-11 17:45:00,118.649,118.651,118.608,118.608,655300002.0
2006-04-11 17:50:00,118.613,118.621,118.588,118.621,1280699994.0
2006-04-11 17:55:00,118.62,118.626,118.594,118.607,865500001.0
2006-04-11 18:00:00,118.597,118.609,118.56,118.57,6981200002.0
2006-04-11 18:05:00,118.56,118.58,118.55,118.57,8224500000.0
2006-04-11 18:10:00,118.577,118.595,118.56,118.56,7292500013.0
2006-04-11 18:15:00,118.57,118.58,118.55,118.56,10068300018.0
2006-04-11 18:20:00,118.57,118.57,118.56,118.57,8382000000.0
2006-04-11 18:25:00,118.56,118.58,118.555,118.57,9486200027.0
2006-04-11 18:30:00,118.569,118.573,118.52,118.52,7730399990.0
2006-04-11 18:35:00,118.51,118.51,118.446,118.446,7473700006.0
2006-04-11 18:40:00,118.444,118.487,118.443,118.46,6903500039.0
2006-04-11 18:45:00,118.458,118.478,118.397,118.397,6292600010.0
2006-04-11 18:50:00,118.395,118.409,118.343,118.355,9214799980.0
2006-04-11 18:55:00,118.36,118.42,118.36,118.371,5716400006.0
2006-04-11 19:00:00,118.372,118.407,118.368,118.395,4694300002.0
2006-04-11 19:05:00,118.393,118.406,118.377,118.393,6245700012.0
2006-04-11 19:10:00,118.39,118.45,118.39,118.427,3969600016.0
2006-04-11 19:15:00,118.427,118.438,118.422,118.43,6153999994.0
2006-04-11 19:20:00,118.43,118.445,118.425,118.428,4594699986.0
2006-04-11 19:25:00,118.425,118.435,118.366,118.375,4946100024.0
2006-04-11 19:30:00,118.371,118.4,118.357,118.4,6169400006.0
2006-04-11 19:35:00,118.403,118.403,118.358,118.365,3918600012.0
2006-04-11 19:40:00,118.365,118.376,118.36,118.369,4303599994.0
2006-04-11 19:45:00,118.37,118.432,118.358,118.407,4294700013.0
2006-04-11 19:50:00,118.402,118.423,118.374,118.392,5249400003.0
2006-04-11 19:55:00,118.39,118.404,118.39,118.396,4294999975.0
2006-04-11 20:00:00,118.398,118.413,118.36,118.365,3775100028.0
2006-04-11 20:05:00,118.358,118.361,118.279,118.305,5962699989.0
2006-04-11 20:10:00,118.311,118.311,118.269,118.276,6428900015.0
2006-04-11 20:15:00,118.272,118.297,118.256,118.29,4067399991.0
2006-04-11 20:20:00,118.285,118.341,118.284,118.335,5201200001.0
2006-04-11 20:25:00,118.342,118.342,118.32,118.33,7207999996.0
2006-04-11 20:30:00,118.34,118.364,118.33,118.345,7014999989.0
2006-04-11 20:35:00,118.343,118.374,118.321,118.368,3815100016.0
2006-04-11 20:40:00,118.366,118.378,118.34,118.345,5174099994.0
2006-04-11 20:45:00,118.348,118.362,118.34,118.342,5927199974.0
2006-04-11 20:50:00,118.339,118.4,118.323,118.4,4588900007.0
2006-04-11 20:55:00,118.401,118.418,118.367,118.374,8515100023.0
2006-04-11 21:00:00,118.38,118.383,118.365,118.375,6154400038.0
2006-04-11 21:05:00,118.375,118.392,118.369,118.378,4509799996.0
2006-04-11 21:10:00,118.382,118.402,118.376,118.394,3635000000.0
2006-04-11 21:15:00,118.396,118.41,118.376,118.398,6888200020.0
2006-04-11 21:20:00,118.4,118.404,118.388,118.39,7530000019.0
2006-04-11 21:25:00,118.395,118.397,118.35,118.35,4200499992.0
2006-04-11 21:30:00,118.351,118.365,118.309,118.309,2734800016.0
2006-04-11 21:35:00,118.309,118.316,118.263,118.282,2316000011.0
2006-04-11 21:40:00,118.287,118.295,118.266,118.277,3985700020.0
2006-04-11 21:45:00,118.273,118.288,118.246,118.275,3548600006.0
2006-04-11 21:50:00,118.257,118.257,118.188,118.22,1701999989.0
2006-04-11 21:55:00,118.218,118.223,118.189,118.192,1664599996.0
2006-04-11 22:00:00,118.192,118.207,118.181,118.196,4102500015.0
2006-04-11 22:05:00,118.202,118.233,118.195,118.211,1169000001.0
2006-04-11 22:10:00,118.213,118.213,118.191,118.192,1882200012.0
2006-04-11 22:15:00,118.2,118.21,118.19,118.196,2058100012.0
2006-04-11 22:20:00,118.195,118.195,118.18,118.187,1175000008.0
2006-04-11 22:25:00,118.196,118.202,118.161,118.161,1962200004.0
2006-04-11 22:30:00,118.17,118.213,118.164,118.197,2559900003.0
2006-04-11 22:35:00,118.202,118.221,118.198,118.209,1861999993.0
2006-04-11 22:40:00,118.213,118.237,118.209,118.22,1637199989.0
2006-04-11 22:45:00,118.227,118.24,118.218,118.239,1706999997.0
2006-04-11 22:50:00,118.229,118.247,118.202,118.233,1768900005.0
2006-04-11 22:55:00,118.242,118.252,118.23,118.235,1647400012.0
2006-04-11 23:00:00,118.261,118.301,118.261,118.289,1520099998.0
2006-04-11 23:05:00,118.287,118.316,118.281,118.297,1403699994.0
2006-04-11 23:10:00,118.293,118.329,118.267,118.313,1256799988.0
2006-04-11 23:15:00,118.303,118.369,118.292,118.324,1076500007.0
2006-04-11 23:20:00,118.334,118.339,118.294,118.338,1232199996.0
2006-04-11 23:25:00,118.33,118.368,118.306,118.34,1282900001.0
2006-04-11 23:30:00,118.345,118.345,118.273,118.317,1278100001.0
2006-04-11 23:35:00,118.322,118.335,118.319,118.332,968999993.0
2006-04-11 23:40:00,118.325,118.333,118.315,118.32,1024200004.0
2006-04-11 23:45:00,118.324,118.333,118.314,118.322,1152000010.0
2006-04-11 23:50:00,118.319,118.335,118.293,118.293,918200013.0
2006-04-11 23:55:00,118.301,118.33,118.301,118.32,1256899991.0
2006-04-12 00:00:00,118.325,118.325,118.272,118.272,1023199995.0
2006-04-12 00:05:00,118.274,118.281,118.244,118.244,1226899992.0
2006-04-12 00:10:00,118.247,118.258,118.219,118.227,1021300000.0
2006-04-12 00:15:00,118.232,118.232,118.195,118.195,1323399993.0
2006-04-12 00:20:00,118.206,118.225,118.206,118.215,1276199996.0
2006-04-12 00:25:00,118.214,118.231,118.21,118.23,904799987.0
2006-04-12 00:30:00,118.228,118.239,118.217,118.224,978400007.0
2006-04-12 00:35:00,118.218,118.233,118.213,118.232,1148999994.0
2006-04-12 00:40:00,118.234,118.237,118.216,118.223,985300003.0
2006-04-12 00:45:00,118.232,118.232,118.176,118.178,904500015.0
2006-04-12 00:50:00,118.178,118.212,118.165,118.206,1286800015.0
2006-04-12 00:55:00,118.206,118.235,118.206,118.21,973500005.0
2006-04-12 01:00:00,118.212,118.22,118.191,118.22,1072899992.0
2006-04-12 01:05:00,118.211,118.211,118.104,118.112,802799998.0
2006-04-12 01:10:00,118.118,118.142,118.098,118.117,1078299987.0
2006-04-12 01:15:00,118.123,118.131,118.102,118.118,1277299983.0
2006-04-12 01:20:00,118.116,118.133,118.107,118.131,919999990.0
2006-04-12 01:25:00,118.125,118.128,118.117,118.125,922900008.0
2006-04-12 01:30:00,118.123,118.161,118.111,118.151,1197500005.0
2006-04-12 01:35:00,118.155,118.2,118.145,118.186,880900003.0
2006-04-12 01:40:00,118.188,118.188,118.111,118.127,1046800002.0
2006-04-12 01:45:00,118.128,118.162,118.118,118.133,761500007.0
2006-04-12 01:50:00,118.126,118.163,118.099,118.112,1061100001.0
2006-04-12 01:55:00,118.115,118.12,118.068,118.108,1110800013.0
2006-04-12 02:00:00,118.095,118.126,118.09,118.119,1571800003.0
2006-04-12 02:05:00,118.119,118.148,118.11,118.137,1110899996.0
2006-04-12 02:10:00,118.13,118.138,118.05,118.055,1075399999.0
2006-04-12 02:15:00,118.052,118.057,118.008,118.025,1183299997.0
2006-04-12 02:20:00,118.021,118.06,118.021,118.043,1277600002.0
2006-04-12 02:25:00,118.042,118.051,118.034,118.043,784099995.0
2006-04-12 02:30:00,118.041,118.041,118.004,118.016,1354200011.0
2006-04-12 02:35:00,118.007,118.012,117.921,117.933,1157799990.0
2006-04-12 02:40:00,117.947,117.996,117.939,117.94,1047100006.0
2006-04-12 02:45:00,117.927,117.942,117.921,117.927,1369100010.0
2006-04-12 02:50:00,117.917,117.939,117.854,117.855,1189099992.0
2006-04-12 02:55:00,117.849,117.93,117.837,117.84,952400006.0
2006-04-12 03:00:00,117.827,117.846,117.808,117.842,1290100000.0
2006-04-12 03:05:00,117.847,117.889,117.825,117.889,1214000007.0
2006-04-12 03:10:00,117.898,117.929,117.898,117.923,1067900000.0
2006-04-12 03:15:00,117.939,118.007,117.939,117.972,1008899998.0
2006-04-12 03:20:00,117.965,117.965,117.931,117.937,1293199994.0
2006-04-12 03:25:00,117.931,117.945,117.91,117.945,985500010.0
2006-04-12 03:30:00,117.935,117.995,117.935,117.976,960800007.0
2006-04-12 03:35:00,117.971,117.977,117.949,117.964,718700001.0
2006-04-12 03:40:00,117.963,118.022,117.95,118.02,1229500008.0
2006-04-12 03:45:00,118.021,118.038,117.998,117.998,975000000.0
2006-04-12 03:50:00,118.003,118.009,117.982,118.005,1050600001.0
2006-04-12 03:55:00,118.006,118.029,118.005,118.005,1034300003.0
2006-04-12 04:00:00,118.01,118.042,118.01,118.037,913200004.0
2006-04-12 04:05:00,118.032,118.032,117.992,118.006,1487800001.0
2006-04-12 04:10:00,118.01,118.015,117.985,117.998,971899999.0
2006-04-12 04:15:00,117.998,118.011,117.986,118.007,879099995.0
2006-04-12 04:20:00,118.003,118.003,117.993,118.003,1023100009.0
2006-04-12 04:25:00,117.999,118.011,117.988,118.011,1055600016.0
2006-04-12 04:30:00,118.011,118.029,118.003,118.027,1172100004.0
2006-04-12 04:35:00,118.027,118.045,117.998,118.0,817099996.0
2006-04-12 04:40:00,118.005,118.037,117.991,118.01,882600000.0
2006-04-12 04:45:00,118.015,118.03,118.004,118.02,1278099997.0
2006-04-12 04:50:00,118.019,118.035,118.011,118.017,876800002.0
2006-04-12 04:55:00,118.017,118.035,118.007,118.033,854599995.0
2006-04-12 05:00:00,118.035,118.043,118.025,118.03,1026999993.0
2006-04-12 05:05:00,118.037,118.082,118.037,118.075,950200012.0
2006-04-12 05:10:00,118.073,118.085,118.059,118.085,998899993.0
2006-04-12 05:15:00,118.079,118.092,118.071,118.075,799199998.0
2006-04-12 05:20:00,118.082,118.089,118.063,118.063,1269599995.0
2006-04-12 05:25:00,118.059,118.065,118.043,118.05,909700004.0
2006-04-12 05:30:00,118.053,118.054,118.037,118.05,1358100002.0
2006-04-12 05:35:00,118.053,118.065,118.039,118.065,832799998.0
2006-04-12 05:40:00,118.065,118.076,118.05,118.07,1124200007.0
2006-04-12 05:45:00,118.078,118.108,118.062,118.093,1043700012.0
2006-04-12 05:50:00,118.098,118.118,118.094,118.107,1099200011.0
2006-04-12 05:55:00,118.105,118.108,118.089,118.103,1008500003.0
2006-04-12 06:00:00,118.098,118.133,118.092,118.13,1206299987.0
2006-04-12 06:05:00,118.13,118.13,118.08,118.09,794399994.0
2006-04-12 06:10:00,118.086,118.086,118.06,118.06,1087999997.0
2006-04-12 06:15:00,118.067,118.071,118.052,118.06,1199500001.0
2006-04-12 06:20:00,118.06,118.104,118.06,118.104,1072900007.0
2006-04-12 06:25:00,118.105,118.117,118.097,118.1,1235599999.0
2006-04-12 06:30:00,118.1,118.113,118.09,118.092,972699990.0
2006-04-12 06:35:00,118.095,118.097,118.065,118.07,995300005.0
2006-04-12 06:40:00,118.075,118.092,118.068,118.087,805299999.0
2006-04-12 06:45:00,118.086,118.097,118.075,118.082,672400006.0
2006-04-12 06:50:00,118.085,118.097,118.078,118.095,1095599994.0
2006-04-12 06:55:00,118.09,118.122,118.087,118.117,875300013.0
2006-04-12 07:00:00,118.115,118.188,118.115,118.173,1143699998.0
2006-04-12 07:05:00,118.17,118.175,118.143,118.148,807200005.0
2006-04-12 07:10:00,118.139,118.152,118.132,118.15,728500003.0
2006-04-12 07:15:00,118.158,118.171,118.142,118.171,1011199999.0
2006-04-12 07:20:00,118.173,118.173,118.151,118.167,1041099990.0
2006-04-12 07:25:00,118.168,118.205,118.16,118.198,1100699994.0
2006-04-12 07:30:00,118.183,118.211,118.16,118.211,1203400002.0
2006-04-12 07:35:00,118.203,118.208,118.182,118.194,1073399989.0
2006-04-12 07:40:00,118.196,118.208,118.177,118.194,1051200009.0
2006-04-12 07:45:00,118.19,118.211,118.175,118.185,844500010.0
2006-04-12 07:50:00,118.184,118.22,118.184,118.204,1158000007.0
2006-04-12 07:55:00,118.208,118.219,118.177,118.219,1283100013.0
2006-04-12 08:00:00,118.208,118.248,118.192,118.229,746900010.0
2006-04-12 08:05:00,118.233,118.27,118.214,118.245,1227500006.0
2006-04-12 08:10:00,118.242,118.253,118.223,118.223,1105899995.0
2006-04-12 08:15:00,118.221,118.235,118.215,118.228,1071900011.0
2006-04-12 08:20:00,118.222,118.225,118.192,118.192,1017699998.0
2006-04-12 08:25:00,118.197,118.197,118.18,118.193,1205799999.0
2006-04-12 08:30:00,118.185,118.185,118.08,118.08,1169300000.0
2006-04-12 08:35:00,118.088,118.101,118.065,118.094,911900003.0
2006-04-12 08:40:00,118.097,118.217,118.095,118.216,998400004.0
2006-04-12 08:45:00,118.216,118.22,118.177,118.177,1404000004.0
2006-04-12 08:50:00,118.181,118.192,118.129,118.135,997800003.0
2006-04-12 08:55:00,118.133,118.159,118.121,118.149,1245200003.0
2006-04-12 09:00:00,118.153,118.159,118.09,118.098,1144700007.0
2006-04-12 09:05:00,118.098,118.108,118.076,118.084,1001300001.0
2006-04-12 09:10:00,118.068,118.071,118.035,118.067,1465199995.0
2006-04-12 09:15:00,118.063,118.1,118.057,118.073,985699994.0
2006-04-12 09:20:00,118.072,118.087,118.065,118.076,876800010.0
2006-04-12 09:25:00,118.078,118.097,118.054,118.088,1142400006.0
2006-04-12 09:30:00,118.09,118.109,118.078,118.094,1064400005.0
2006-04-12 09:35:00,118.099,118.145,118.095,118.125,1227200000.0
2006-04-12 09:40:00,118.129,118.173,118.129,118.153,1035000010.0
2006-04-12 09:45:00,118.157,118.187,118.153,118.178,1331099992.0
2006-04-12 09:50:00,118.173,118.247,118.168,118.244,809199994.0
2006-04-12 09:55:00,118.278,118.35,118.278,118.35,954500003.0
2006-04-12 10:00:00,118.347,118.365,118.312,118.312,1427099990.0
2006-04-12 10:05:00,118.313,118.364,118.302,118.362,1007899993.0
2006-04-12 10:10:00,118.364,118.372,118.316,118.327,1234200002.0
2006-04-12 10:15:00,118.325,118.368,118.317,118.335,1552100000.0
2006-04-12 10:20:00,118.338,118.338,118.261,118.261,1404800000.0
2006-04-12 10:25:00,118.263,118.288,118.254,118.259,1027499989.0
2006-04-12 10:30:00,118.275,118.324,118.275,118.284,1115100005.0
2006-04-12 10:35:00,118.277,118.289,118.268,118.283,779000005.0
2006-04-12 10:40:00,118.275,118.275,118.163,118.163,954700006.0
2006-04-12 10:45:00,118.175,118.182,118.118,118.14,1167900001.0
2006-04-12 10:50:00,118.149,118.182,118.148,118.153,1443599989.0
2006-04-12 10:55:00,118.155,118.193,118.152,118.162,1316199997.0
2006-04-12 11:00:00,118.164,118.171,118.135,118.14,1133299994.0
2006-04-12 11:05:00,118.135,118.14,118.093,118.127,1832499995.0
2006-04-12 11:10:00,118.126,118.145,118.1,118.14,1189300004.0
2006-04-12 11:15:00,118.131,118.141,118.107,118.108,1025399995.0
2006-04-12 11:20:00,118.119,118.136,118.093,118.104,1117400006.0
2006-04-12 11:25:00,118.089,118.089,118.006,118.008,846300007.0
2006-04-12 11:30:00,118.0,118.05,117.991,118.045,900299999.0
2006-04-12 11:35:00,118.04,118.046,118.008,118.028,792000005.0
2006-04-12 11:40:00,118.02,118.043,118.012,118.038,930999993.0
2006-04-12 11:45:00,118.048,118.069,118.042,118.065,1119999991.0
2006-04-12 11:50:00,118.07,118.084,118.054,118.065,1413500012.0
2006-04-12 11:55:00,118.065,118.079,118.059,118.078,1189600008.0
2006-04-12 12:00:00,118.079,118.157,118.076,118.14,1086099990.0
2006-04-12 12:05:00,118.139,118.141,118.068,118.08,1223000017.0
2006-04-12 12:10:00,118.08,118.123,118.071,118.108,1279200004.0
2006-04-12 12:15:00,118.111,118.118,118.09,118.095,1027600000.0
2006-04-12 12:20:00,118.093,118.104,118.071,118.08,1094100003.0
2006-04-12 12:25:00,118.067,118.1,118.054,118.1,1288400000.0
2006-04-12 12:30:00,118.103,118.118,118.045,118.113,1106899988.0
2006-04-12 12:35:00,118.122,118.131,118.081,118.09,1038799997.0
2006-04-12 12:40:00,118.103,118.138,118.097,118.097,1066000008.0
2006-04-12 12:45:00,118.107,118.111,118.057,118.061,1724499999.0
2006-04-12 12:50:00,118.054,118.076,118.053,118.073,929099992.0
2006-04-12 12:55:00,118.088,118.112,118.08,118.112,1201500001.0
2006-04-12 13:00:00,118.107,118.107,118.038,118.04,1005100003.0
2006-04-12 13:05:00,118.044,118.089,118.044,118.077,1187899986.0
2006-04-12 13:10:00,118.077,118.077,118.031,118.031,1091700006.0
2006-04-12 13:15:00,118.029,118.071,118.023,118.066,795600008.0
2006-04-12 13:20:00,118.075,118.092,118.059,118.089,1376000004.0
2006-04-12 13:25:00,118.092,118.109,118.089,118.105,878000001.0
2006-04-12 13:30:00,118.108,118.113,118.07,118.083,1388300015.0
2006-04-12 13:35:00,118.081,118.091,118.07,118.077,1057900007.0
2006-04-12 13:40:00,118.075,118.088,118.069,118.074,1228399996.0
2006-04-12 13:45:00,118.06,118.061,118.036,118.06,1219600002.0
2006-04-12 13:50:00,118.064,118.064,118.032,118.043,1262699992.0
2006-04-12 13:55:00,118.043,118.085,118.037,118.044,1175400006.0
2006-04-12 14:00:00,118.043,118.131,118.03,118.112,1175399996.0
2006-04-12 14:05:00,118.107,118.143,118.098,118.117,1380800005.0
2006-04-12 14:10:00,118.128,118.178,118.127,118.17,720700002.0
2006-04-12 14:15:00,118.172,118.172,118.106,118.109,1298299991.0
2006-04-12 14:20:00,118.1,118.146,118.1,118.115,1272800006.0
2006-04-12 14:25:00,118.108,118.145,118.098,118.145,1009400008.0
2006-04-12 14:30:00,118.128,118.307,118.057,118.307,1234699995.0
2006-04-12 14:35:00,118.332,118.401,118.239,118.271,996199999.0
2006-04-12 14:40:00,118.281,118.369,118.28,118.367,901299997.0
2006-04-12 14:45:00,118.373,118.459,118.342,118.427,738199999.0
2006-04-12 14:50:00,118.426,118.441,118.337,118.337,1535200008.0
2006-04-12 14:55:00,118.33,118.379,118.315,118.32,1388699996.0
2006-04-12 15:00:00,118.323,118.327,118.23,118.245,1207600002.0
2006-04-12 15:05:00,118.259,118.286,118.227,118.23,1090999995.0
2006-04-12 15:10:00,118.209,118.235,118.18,118.22,1251400004.0
2006-04-12 15:15:00,118.209,118.229,118.194,118.214,1123300008.0
2006-04-12 15:20:00,118.217,118.248,118.206,118.24,1364800001.0
2006-04-12 15:25:00,118.237,118.3,118.233,118.257,1100300004.0
2006-04-12 15:30:00,118.259,118.259,118.229,118.242,1106600000.0
2006-04-12 15:35:00,118.233,118.337,118.226,118.328,969699997.0
2006-04-12 15:40:00,118.332,118.368,118.274,118.3,1249399995.0
2006-04-12 15:45:00,118.306,118.315,118.263,118.3,1324599986.0
2006-04-12 15:50:00,118.301,118.33,118.293,118.33,904599991.0
2006-04-12 15:55:00,118.359,118.379,118.339,118.379,927100001.0
2006-04-12 16:00:00,118.395,118.443,118.36,118.36,1226800005.0
2006-04-12 16:05:00,118.359,118.408,118.332,118.378,1311200002.0
2006-04-12 16:10:00,118.375,118.375,118.322,118.358,921100009.0
2006-04-12 16:15:00,118.362,118.398,118.319,118.388,1444699991.0
2006-04-12 16:20:00,118.389,118.413,118.374,118.384,1138499993.0
2006-04-12 16:25:00,118.383,118.386,118.34,118.367,1234800005.0
2006-04-12 16:30:00,118.375,118.384,118.344,118.363,1536100005.0
2006-04-12 16:35:00,118.371,118.384,118.329,118.343,1286800009.0
2006-04-12 16:40:00,118.345,118.363,118.335,118.354,714799997.0
2006-04-12 16:45:00,118.346,118.419,118.338,118.407,1013200004.0
2006-04-12 16:50:00,118.403,118.408,118.381,118.39,976399985.0
2006-04-12 16:55:00,118.391,118.417,118.37,118.38,1263199995.0
2006-04-12 17:00:00,118.369,118.383,118.338,118.37,1136800011.0
2006-04-12 17:05:00,118.371,118.387,118.363,118.377,693100006.0
2006-04-12 17:10:00,118.381,118.423,118.365,118.416,1174900002.0
2006-04-12 17:15:00,118.415,118.428,118.403,118.418,1104600002.0
2006-04-12 17:20:00,118.423,118.456,118.409,118.417,1276399996.0
2006-04-12 17:25:00,118.42,118.456,118.417,118.425,1139400012.0
2006-04-12 17:30:00,118.42,118.47,118.403,118.409,1311299998.0
2006-04-12 17:35:00,118.408,118.456,118.379,118.456,772100013.0
2006-04-12 17:40:00,118.458,118.466,118.42,118.428,1097899985.0
2006-04-12 17:45:00,118.422,118.435,118.422,118.425,918300002.0
2006-04-12 17:50:00,118.428,118.468,118.425,118.457,1264599990.0
2006-04-12 17:55:00,118.449,118.47,118.443,118.47,876299990.0
2006-04-12 18:00:00,118.466,118.47,118.447,118.45,8175900020.0
2006-04-12 18:05:00,118.46,118.46,118.41,118.41,9936000015.0
2006-04-12 18:10:00,118.42,118.432,118.41,118.43,5821600015.0
2006-04-12 18:15:00,118.428,118.435,118.414,118.43,5564200029.0
2006-04-12 18:20:00,118.42,118.44,118.41,118.43,8678000060.0
2006-04-12 18:25:00,118.44,118.44,118.422,118.433,5206800036.0
2006-04-12 18:30:00,118.421,118.44,118.39,118.39,8777199999.0
2006-04-12 18:35:00,118.38,118.417,118.38,118.407,6689899992.0
2006-04-12 18:40:00,118.409,118.42,118.373,118.373,6768499991.0
2006-04-12 18:45:00,118.369,118.386,118.363,118.38,5295799975.0
2006-04-12 18:50:00,118.382,118.407,118.367,118.403,8554500004.0
2006-04-12 18:55:00,118.4,118.432,118.397,118.431,6193100001.0
2006-04-12 19:00:00,118.433,118.437,118.411,118.436,4612200004.0
2006-04-12 19:05:00,118.438,118.442,118.414,118.428,6333099999.0
2006-04-12 19:10:00,118.424,118.457,118.412,118.436,3894399991.0
2006-04-12 19:15:00,118.443,118.493,118.435,118.477,6167400015.0
2006-04-12 19:20:00,118.485,118.554,118.485,118.517,5900600026.0
2006-04-12 19:25:00,118.511,118.523,118.49,118.523,5726200001.0
2006-04-12 19:30:00,118.522,118.571,118.517,118.557,6225299996.0
2006-04-12 19:35:00,118.557,118.563,118.522,118.533,4009500020.0
2006-04-12 19:40:00,118.535,118.541,118.483,118.535,4625399989.0
2006-04-12 19:45:00,118.537,118.547,118.5,118.507,4679900025.0
2006-04-12 19:50:00,118.506,118.522,118.48,118.514,5212799973.0
2006-04-12 19:55:00,118.5,118.526,118.481,118.495,4562999998.0
2006-04-12 20:00:00,118.496,118.515,118.486,118.501,3344999995.0
2006-04-12 20:05:00,118.503,118.544,118.503,118.532,5567100018.0
2006-04-12 20:10:00,118.536,118.598,118.53,118.594,5466199983.0
2006-04-12 20:15:00,118.592,118.592,118.538,118.538,5024100014.0
2006-04-12 20:20:00,118.53,118.553,118.522,118.546,4686000005.0
2006-04-12 20:25:00,118.552,118.57,118.533,118.54,6050999976.0
2006-04-12 20:30:00,118.55,118.59,118.546,118.547,3134299975.0
2006-04-12 20:35:00,118.547,118.553,118.517,118.525,3900900004.0
2006-04-12 20:40:00,118.51,118.558,118.51,118.555,6527899947.0
2006-04-12 20:45:00,118.553,118.553,118.513,118.533,7138199970.0
2006-04-12 20:50:00,118.535,118.541,118.525,118.537,4358900006.0
2006-04-12 20:55:00,118.537,118.541,118.519,118.54,5608300008.0
2006-04-12 21:00:00,118.545,118.553,118.537,118.545,3860299995.0
2006-04-12 21:05:00,118.542,118.547,118.52,118.545,4268199988.0
2006-04-12 21:10:00,118.545,118.545,118.524,118.538,4017199989.0
2006-04-12 21:15:00,118.538,118.542,118.517,118.527,6484400032.0
2006-04-12 21:20:00,118.527,118.544,118.522,118.53,6998199974.0
2006-04-12 21:25:00,118.533,118.544,118.523,118.537,4990899985.0
2006-04-12 21:30:00,118.538,118.548,118.529,118.54,2925900002.0
2006-04-12 21:35:00,118.545,118.565,118.54,118.557,2004400004.0
2006-04-12 21:40:00,118.555,118.565,118.546,118.565,4638200001.0
2006-04-12 21:45:00,118.564,118.564,118.535,118.545,3041100009.0
2006-04-12 21:50:00,118.545,118.547,118.536,118.545,1673399978.0
2006-04-12 21:55:00,118.541,118.553,118.516,118.517,1457499996.0
2006-04-12 22:00:00,118.513,118.518,118.497,118.51,4109400024.0
2006-04-12 22:05:00,118.513,118.515,118.485,118.49,1174300002.0
2006-04-12 22:10:00,118.493,118.505,118.475,118.489,1859100011.0
2006-04-12 22:15:00,118.487,118.505,118.465,118.47,2010999998.0
2006-04-12 22:20:00,118.474,118.484,118.445,118.448,992900008.0
2006-04-12 22:25:00,118.455,118.455,118.433,118.433,1986200005.0
2006-04-12 22:30:00,118.441,118.45,118.429,118.438,2672000004.0
2006-04-12 22:35:00,118.443,118.455,118.436,118.443,1653199992.0
2006-04-12 22:40:00,118.44,118.45,118.425,118.434,1767499997.0
2006-04-12 22:45:00,118.442,118.47,118.436,118.47,1541200010.0
2006-04-12 22:50:00,118.468,118.521,118.468,118.51,1769499998.0
2006-04-12 22:55:00,118.51,118.528,118.5,118.505,2003100013.0
2006-04-12 23:00:00,118.503,118.554,118.481,118.483,1066300000.0
2006-04-12 23:05:00,118.5,118.522,118.476,118.488,1829800015.0
2006-04-12 23:10:00,118.49,118.506,118.465,118.48,1694600011.0
2006-04-12 23:15:00,118.486,118.513,118.477,118.485,1167099997.0
2006-04-12 23:20:00,118.488,118.508,118.459,118.471,1057100000.0
2006-04-12 23:25:00,118.471,118.497,118.453,118.465,1321000000.0
2006-04-12 23:30:00,118.467,118.493,118.451,118.472,973099999.0
2006-04-12 23:35:00,118.464,118.48,118.457,118.48,1095899998.0
2006-04-12 23:40:00,118.476,118.487,118.472,118.48,932200001.0
2006-04-12 23:45:00,118.485,118.485,118.435,118.44,1068900001.0
2006-04-12 23:50:00,118.438,118.451,118.435,118.44,1141000000.0
2006-04-12 23:55:00,118.441,118.484,118.438,118.47,1119799993.0
2006-04-13 00:00:00,118.477,118.48,118.42,118.435,828900008.0
2006-04-13 00:05:00,118.438,118.438,118.38,118.398,1093399998.0
2006-04-13 00:10:00,118.399,118.445,118.397,118.415,1215099999.0
2006-04-13 00:15:00,118.425,118.446,118.419,118.425,1006000004.0
2006-04-13 00:20:00,118.432,118.433,118.405,118.41,1369899996.0
2006-04-13 00:25:00,118.41,118.423,118.405,118.423,888600005.0
2006-04-13 00:30:00,118.425,118.425,118.405,118.421,875600005.0
2006-04-13 00:35:00,118.429,118.487,118.429,118.485,1039099996.0
2006-04-13 00:40:00,118.48,118.48,118.451,118.451,1264200016.0
2006-04-13 00:45:00,118.459,118.487,118.443,118.45,1124400007.0
2006-04-13 00:50:00,118.452,118.452,118.403,118.405,927600012.0
2006-04-13 00:55:00,118.4,118.432,118.4,118.422,1231799992.0
2006-04-13 01:00:00,118.423,118.423,118.392,118.412,1305200001.0
2006-04-13 01:05:00,118.417,118.442,118.413,118.415,1010999998.0
2006-04-13 01:10:00,118.42,118.431,118.397,118.405,1389899997.0
2006-04-13 01:15:00,118.41,118.418,118.395,118.408,957600005.0
2006-04-13 01:20:00,118.407,118.429,118.388,118.388,977099995.0
2006-04-13 01:25:00,118.402,118.469,118.401,118.462,897500000.0
2006-04-13 01:30:00,118.46,118.5,118.458,118.475,1184300003.0
2006-04-13 01:35:00,118.478,118.491,118.475,118.478,990200001.0
2006-04-13 01:40:00,118.484,118.522,118.458,118.522,1122899987.0
2006-04-13 01:45:00,118.526,118.527,118.49,118.493,1009800001.0
2006-04-13 01:50:00,118.48,118.527,118.48,118.518,1197700002.0
2006-04-13 01:55:00,118.52,118.533,118.483,118.489,1210999990.0
2006-04-13 02:00:00,118.497,118.534,118.497,118.505,1076200011.0
2006-04-13 02:05:00,118.511,118.519,118.47,118.482,1222299994.0
2006-04-13 02:10:00,118.48,118.505,118.461,118.47,1419900019.0
2006-04-13 02:15:00,118.469,118.502,118.44,118.444,1089699992.0
2006-04-13 02:20:00,118.439,118.473,118.431,118.473,1079000003.0
2006-04-13 02:25:00,118.472,118.486,118.463,118.476,969199997.0
2006-04-13 02:30:00,118.477,118.495,118.45,118.491,1157000000.0
2006-04-13 02:35:00,118.488,118.493,118.461,118.461,1030700002.0
2006-04-13 02:40:00,118.462,118.471,118.434,118.453,1064699998.0
2006-04-13 02:45:00,118.449,118.454,118.426,118.426,1240999988.0
2006-04-13 02:50:00,118.415,118.438,118.402,118.402,1192400007.0
2006-04-13 02:55:00,118.407,118.472,118.407,118.45,1192999998.0
2006-04-13 03:00:00,118.432,118.432,118.367,118.396,1005500000.0
2006-04-13 03:05:00,118.395,118.399,118.356,118.399,1422300002.0
2006-04-13 03:10:00,118.392,118.41,118.361,118.364,1043599994.0
2006-04-13 03:15:00,118.377,118.383,118.351,118.363,1062499996.0
2006-04-13 03:20:00,118.367,118.431,118.362,118.425,988300008.0
2006-04-13 03:25:00,118.433,118.462,118.43,118.447,1259299995.0
2006-04-13 03:30:00,118.437,118.451,118.405,118.442,1208200014.0
2006-04-13 03:35:00,118.435,118.482,118.428,118.454,886700005.0
2006-04-13 03:40:00,118.451,118.473,118.433,118.46,989499993.0
2006-04-13 03:45:00,118.45,118.461,118.434,118.45,1421499985.0
2006-04-13 03:50:00,118.455,118.483,118.439,118.483,1353200002.0
2006-04-13 03:55:00,118.478,118.489,118.455,118.457,1484200007.0
2006-04-13 04:00:00,118.454,118.491,118.449,118.478,1031800003.0
2006-04-13 04:05:00,118.475,118.483,118.459,118.466,1476700006.0
2006-04-13 04:10:00,118.466,118.49,118.459,118.479,883600002.0
2006-04-13 04:15:00,118.477,118.493,118.47,118.493,1113299996.0
2006-04-13 04:20:00,118.493,118.493,118.47,118.492,905499995.0
2006-04-13 04:25:00,118.489,118.521,118.482,118.513,1201200009.0
2006-04-13 04:30:00,118.507,118.51,118.486,118.502,1118599999.0
2006-04-13 04:35:00,118.505,118.507,118.495,118.5,813999993.0
2006-04-13 04:40:00,118.501,118.501,118.468,118.47,811199987.0
2006-04-13 04:45:00,118.475,118.495,118.463,118.49,1245400002.0
2006-04-13 04:50:00,118.485,118.498,118.483,118.495,740499999.0
2006-04-13 04:55:00,118.495,118.495,118.456,118.465,751399992.0
2006-04-13 05:00:00,118.462,118.478,118.44,118.478,942499999.0
2006-04-13 05:05:00,118.482,118.483,118.459,118.475,1053400013.0
2006-04-13 05:10:00,118.475,118.475,118.456,118.457,923400001.0
2006-04-13 05:15:00,118.45,118.463,118.426,118.426,1036899995.0
2006-04-13 05:20:00,118.437,118.454,118.432,118.453,1529999992.0
2006-04-13 05:25:00,118.45,118.461,118.428,118.456,775900000.0
2006-04-13 05:30:00,118.467,118.475,118.461,118.47,1349200004.0
2006-04-13 05:35:00,118.476,118.476,118.45,118.455,940399992.0
2006-04-13 05:40:00,118.453,118.454,118.441,118.447,1400100003.0
2006-04-13 05:45:00,118.453,118.453,118.422,118.422,825500004.0
2006-04-13 05:50:00,118.425,118.445,118.423,118.445,933899993.0
2006-04-13 05:55:00,118.445,118.445,118.392,118.399,1061599997.0
2006-04-13 06:00:00,118.397,118.415,118.397,118.402,1268500001.0
2006-04-13 06:05:00,118.402,118.414,118.393,118.403,1196600006.0
2006-04-13 06:10:00,118.393,118.401,118.297,118.335,1052900001.0
2006-04-13 06:15:00,118.337,118.35,118.321,118.325,1116700002.0
2006-04-13 06:20:00,118.317,118.361,118.309,118.361,1266599990.0
2006-04-13 06:25:00,118.362,118.382,118.342,118.365,996700003.0
2006-04-13 06:30:00,118.36,118.392,118.351,118.38,876099997.0
2006-04-13 06:35:00,118.383,118.39,118.355,118.355,841399992.0
2006-04-13 06:40:00,118.362,118.372,118.352,118.367,924799997.0
2006-04-13 06:45:00,118.364,118.372,118.347,118.354,1115899989.0
2006-04-13 06:50:00,118.358,118.371,118.355,118.36,937999993.0
2006-04-13 06:55:00,118.355,118.374,118.348,118.368,1089100006.0
2006-04-13 07:00:00,118.362,118.378,118.36,118.378,1035200009.0
2006-04-13 07:05:00,118.379,118.386,118.369,118.37,1139999997.0
2006-04-13 07:10:00,118.366,118.373,118.347,118.353,934000001.0
2006-04-13 07:15:00,118.353,118.383,118.342,118.383,775199985.0
2006-04-13 07:20:00,118.383,118.383,118.353,118.353,979599996.0
2006-04-13 07:25:00,118.349,118.364,118.343,118.348,1147199999.0
2006-04-13 07:30:00,118.34,118.374,118.338,118.374,1484200009.0
2006-04-13 07:35:00,118.365,118.411,118.365,118.398,1035800008.0
2006-04-13 07:40:00,118.402,118.429,118.402,118.429,991400005.0
2006-04-13 07:45:00,118.429,118.431,118.406,118.427,971800004.0
2006-04-13 07:50:00,118.422,118.442,118.419,118.425,1230000014.0
2006-04-13 07:55:00,118.43,118.455,118.419,118.431,996899999.0
2006-04-13 08:00:00,118.439,118.457,118.414,118.425,1038600005.0
2006-04-13 08:05:00,118.426,118.426,118.397,118.405,1104900001.0
2006-04-13 08:10:00,118.402,118.442,118.402,118.425,1183399998.0
2006-04-13 08:15:00,118.431,118.436,118.41,118.415,1028500003.0
2006-04-13 08:20:00,118.405,118.42,118.393,118.408,1044400002.0
2006-04-13 08:25:00,118.419,118.437,118.384,118.397,1159100003.0
2006-04-13 08:30:00,118.387,118.423,118.387,118.391,1396300008.0
2006-04-13 08:35:00,118.398,118.464,118.352,118.454,914900006.0
2006-04-13 08:40:00,118.455,118.463,118.408,118.425,1206199999.0
2006-04-13 08:45:00,118.424,118.428,118.413,118.418,1223100002.0
2006-04-13 08:50:00,118.415,118.42,118.397,118.403,1539699995.0
2006-04-13 08:55:00,118.396,118.422,118.377,118.387,999099997.0
2006-04-13 09:00:00,118.393,118.393,118.356,118.377,1320299993.0
2006-04-13 09:05:00,118.393,118.397,118.346,118.355,1237399999.0
2006-04-13 09:10:00,118.342,118.38,118.315,118.362,1385400002.0
2006-04-13 09:15:00,118.365,118.367,118.341,118.365,1261800011.0
2006-04-13 09:20:00,118.363,118.363,118.306,118.329,1076199997.0
2006-04-13 09:25:00,118.335,118.36,118.335,118.343,1203400002.0
2006-04-13 09:30:00,118.349,118.414,118.349,118.405,897499999.0
2006-04-13 09:35:00,118.41,118.42,118.373,118.375,1616100013.0
2006-04-13 09:40:00,118.385,118.42,118.375,118.383,1221600009.0
2006-04-13 09:45:00,118.392,118.397,118.357,118.367,958899999.0
2006-04-13 09:50:00,118.363,118.388,118.357,118.382,1045699978.0
2006-04-13 09:55:00,118.394,118.4,118.38,118.383,1039200009.0
2006-04-13 10:00:00,118.377,118.38,118.356,118.356,1386999998.0
2006-04-13 10:05:00,118.361,118.368,118.354,118.355,1104000001.0
2006-04-13 10:10:00,118.358,118.373,118.352,118.373,1239100002.0
2006-04-13 10:15:00,118.373,118.381,118.356,118.366,1551200011.0
2006-04-13 10:20:00,118.377,118.395,118.374,118.378,1198299992.0
2006-04-13 10:25:00,118.38,118.397,118.377,118.39,1146899994.0
2006-04-13 10:30:00,118.393,118.393,118.344,118.368,1153199999.0
2006-04-13 10:35:00,118.369,118.41,118.36,118.4,929499995.0
2006-04-13 10:40:00,118.391,118.417,118.39,118.405,1109199994.0
2006-04-13 10:45:00,118.416,118.448,118.414,118.434,825800005.0
2006-04-13 10:50:00,118.438,118.449,118.421,118.445,1180399992.0
2006-04-13 10:55:00,118.445,118.45,118.418,118.418,1270800006.0
2006-04-13 11:00:00,118.424,118.439,118.422,118.43,1320799986.0
2006-04-13 11:05:00,118.424,118.443,118.415,118.424,1216299992.0
2006-04-13 11:10:00,118.423,118.426,118.398,118.412,1278900005.0
2006-04-13 11:15:00,118.404,118.407,118.354,118.36,1347300004.0
2006-04-13 11:20:00,118.362,118.382,118.346,118.377,1109100007.0
2006-04-13 11:25:00,118.375,118.401,118.366,118.367,1212299996.0
2006-04-13 11:30:00,118.37,118.4,118.367,118.393,814600003.0
2006-04-13 11:35:00,118.402,118.412,118.374,118.412,991300002.0
2006-04-13 11:40:00,118.405,118.45,118.399,118.443,1070099998.0
2006-04-13 11:45:00,118.448,118.462,118.434,118.45,1373000004.0
2006-04-13 11:50:00,118.449,118.478,118.446,118.467,1269499996.0
2006-04-13 11:55:00,118.464,118.495,118.463,118.467,1195099991.0
2006-04-13 12:00:00,118.468,118.524,118.466,118.507,1125400018.0
2006-04-13 12:05:00,118.509,118.521,118.499,118.512,1170000000.0
2006-04-13 12:10:00,118.512,118.521,118.477,118.478,1042700002.0
2006-04-13 12:15:00,118.485,118.49,118.464,118.483,1395199994.0
2006-04-13 12:20:00,118.481,118.483,118.449,118.455,1026599995.0
2006-04-13 12:25:00,118.449,118.493,118.446,118.49,984400000.0
2006-04-13 12:30:00,118.498,118.522,118.498,118.503,997599999.0
2006-04-13 12:35:00,118.505,118.505,118.474,118.478,1120400000.0
2006-04-13 12:40:00,118.482,118.512,118.465,118.498,819899997.0
2006-04-13 12:45:00,118.508,118.508,118.463,118.48,1759500004.0
2006-04-13 12:50:00,118.475,118.493,118.465,118.477,971500003.0
2006-04-13 12:55:00,118.492,118.577,118.492,118.575,1115200005.0
2006-04-13 13:00:00,118.584,118.602,118.576,118.58,906300004.0
2006-04-13 13:05:00,118.58,118.64,118.58,118.64,1058199991.0
2006-04-13 13:10:00,118.645,118.662,118.625,118.625,1108200008.0
2006-04-13 13:15:00,118.623,118.637,118.593,118.593,984000002.0
2006-04-13 13:20:00,118.592,118.604,118.583,118.587,1222499982.0
2006-04-13 13:25:00,118.591,118.597,118.573,118.595,720000001.0
2006-04-13 13:30:00,118.592,118.595,118.575,118.587,1598099983.0
2006-04-13 13:35:00,118.584,118.595,118.576,118.581,1056200000.0
2006-04-13 13:40:00,118.58,118.594,118.563,118.589,1336299997.0
2006-04-13 13:45:00,118.591,118.64,118.586,118.627,1177800004.0
2006-04-13 13:50:00,118.637,118.637,118.615,118.627,1055600006.0
2006-04-13 13:55:00,118.627,118.658,118.623,118.643,1254599999.0
2006-04-13 14:00:00,118.652,118.669,118.645,118.652,1180300009.0
2006-04-13 14:05:00,118.648,118.662,118.62,118.631,993599995.0
2006-04-13 14:10:00,118.631,118.641,118.62,118.634,1000400003.0
2006-04-13 14:15:00,118.645,118.666,118.63,118.63,1299800010.0
2006-04-13 14:20:00,118.619,118.652,118.616,118.64,1638400010.0
2006-04-13 14:25:00,118.644,118.655,118.607,118.629,1086600002.0
2006-04-13 14:30:00,118.638,118.658,118.555,118.597,1206999995.0
2006-04-13 14:35:00,118.597,118.718,118.596,118.69,1246700003.0
2006-04-13 14:40:00,118.693,118.698,118.662,118.667,1420500003.0
2006-04-13 14:45:00,118.665,118.704,118.665,118.673,1162099998.0
2006-04-13 14:50:00,118.671,118.686,118.616,118.686,1279899997.0
2006-04-13 14:55:00,118.702,118.728,118.665,118.718,757900000.0
2006-04-13 15:00:00,118.713,118.737,118.697,118.733,773299993.0
2006-04-13 15:05:00,118.733,118.771,118.733,118.76,1294600006.0
2006-04-13 15:10:00,118.76,118.825,118.75,118.777,1025700003.0
2006-04-13 15:15:00,118.784,118.784,118.747,118.75,1081100007.0
2006-04-13 15:20:00,118.756,118.765,118.69,118.74,1240499999.0
2006-04-13 15:25:00,118.747,118.764,118.685,118.695,991799991.0
2006-04-13 15:30:00,118.693,118.728,118.671,118.708,1129800005.0
2006-04-13 15:35:00,118.713,118.715,118.662,118.666,1158800005.0
2006-04-13 15:40:00,118.671,118.729,118.67,118.706,1266800003.0
2006-04-13 15:45:00,118.718,118.727,118.667,118.711,1243899982.0
2006-04-13 15:50:00,118.71,118.763,118.703,118.737,1168100002.0
2006-04-13 15:55:00,118.737,118.737,118.667,118.673,1174699998.0
2006-04-13 16:00:00,118.685,118.696,118.611,118.611,1390499999.0
2006-04-13 16:05:00,118.597,118.601,118.482,118.575,749999991.0
2006-04-13 16:10:00,118.581,118.617,118.548,118.556,1066299990.0
2006-04-13 16:15:00,118.553,118.585,118.539,118.552,928999996.0
2006-04-13 16:20:00,118.557,118.601,118.552,118.597,1084699998.0
2006-04-13 16:25:00,118.61,118.648,118.583,118.583,900899991.0
2006-04-13 16:30:00,118.558,118.558,118.517,118.518,1327999993.0
2006-04-13 16:35:00,118.52,118.52,118.449,118.489,1230000001.0
2006-04-13 16:40:00,118.492,118.533,118.471,118.484,1021900005.0
2006-04-13 16:45:00,118.492,118.532,118.472,118.472,1255199990.0
2006-04-13 16:50:00,118.46,118.477,118.457,118.462,1221699984.0
2006-04-13 16:55:00,118.447,118.447,118.34,118.391,1184999999.0
2006-04-13 17:00:00,118.394,118.453,118.381,118.438,1296499998.0
2006-04-13 17:05:00,118.435,118.448,118.399,118.432,1121999998.0
2006-04-13 17:10:00,118.442,118.452,118.394,118.435,1109999993.0
2006-04-13 17:15:00,118.425,118.459,118.411,118.423,990699994.0
2006-04-13 17:20:00,118.438,118.469,118.431,118.459,1358600014.0
2006-04-13 17:25:00,118.462,118.483,118.44,118.47,1106700006.0
2006-04-13 17:30:00,118.459,118.479,118.436,118.475,1105199992.0
2006-04-13 17:35:00,118.476,118.484,118.468,118.481,1125000001.0
2006-04-13 17:40:00,118.477,118.494,118.467,118.475,899999995.0
2006-04-13 17:45:00,118.455,118.471,118.43,118.453,812200004.0
2006-04-13 17:50:00,118.458,118.464,118.401,118.41,1457700004.0
2006-04-13 17:55:00,118.405,118.423,118.398,118.417,1006199995.0
2006-04-13 18:00:00,118.413,118.442,118.413,118.44,5969199995.0
2006-04-13 18:05:00,118.45,118.45,118.43,118.44,5666400006.0
2006-04-13 18:10:00,118.45,118.45,118.429,118.45,7935799998.0
2006-04-13 18:15:00,118.46,118.46,118.45,118.45,2079099997.0
2006-04-13 18:20:00,118.46,118.48,118.45,118.46,8316399988.0
2006-04-13 18:25:00,118.45,118.468,118.44,118.45,9912500008.0
2006-04-13 18:30:00,118.46,118.49,118.46,118.49,4078400002.0
2006-04-13 18:35:00,118.48,118.5,118.461,118.492,7015199987.0
2006-04-13 18:40:00,118.495,118.536,118.493,118.519,6477700008.0
2006-04-13 18:45:00,118.518,118.548,118.518,118.527,5522799994.0
2006-04-13 18:50:00,118.532,118.543,118.519,118.519,8354400009.0
2006-04-13 18:55:00,118.517,118.535,118.466,118.466,6431599998.0
2006-04-13 19:00:00,118.468,118.544,118.453,118.491,3989800015.0
2006-04-13 19:05:00,118.491,118.538,118.488,118.516,6272700009.0
2006-04-13 19:10:00,118.522,118.533,118.488,118.488,4379199991.0
2006-04-13 19:15:00,118.488,118.503,118.478,118.492,6135999991.0
2006-04-13 19:20:00,118.49,118.513,118.485,118.513,6185099999.0
2006-04-13 19:25:00,118.515,118.53,118.482,118.495,6629899997.0
2006-04-13 19:30:00,118.492,118.498,118.472,118.487,6275300023.0
2006-04-13 19:35:00,118.481,118.481,118.453,118.465,4698900007.0
2006-04-13 19:40:00,118.464,118.468,118.455,118.458,4514799984.0
2006-04-13 19:45:00,118.453,118.453,118.408,118.415,4694900003.0
2006-04-13 19:50:00,118.418,118.433,118.402,118.402,4584699997.0
2006-04-13 19:55:00,118.396,118.453,118.396,118.453,4108600023.0
2006-04-13 20:00:00,118.455,118.472,118.45,118.463,3572300010.0
2006-04-13 20:05:00,118.461,118.5,118.459,118.49,5315700016.0
2006-04-13 20:10:00,118.495,118.498,118.474,118.493,4898199966.0
2006-04-13 20:15:00,118.495,118.505,118.485,118.505,4151900003.0
2006-04-13 20:20:00,118.5,118.505,118.477,118.477,5357599998.0
2006-04-13 20:25:00,118.482,118.482,118.44,118.45,6046399991.0
2006-04-13 20:30:00,118.46,118.47,118.443,118.446,2648100018.0
2006-04-13 20:35:00,118.445,118.447,118.435,118.445,3907200017.0
2006-04-13 20:40:00,118.447,118.463,118.437,118.455,5157300016.0
2006-04-13 20:45:00,118.455,118.457,118.445,118.45,7382700027.0
2006-04-13 20:50:00,118.45,118.457,118.447,118.449,4556900000.0
2006-04-13 20:55:00,118.444,118.444,118.4,118.4,5297399978.0
2006-04-13 21:00:00,118.41,118.42,118.397,118.407,4416599972.0
2006-04-13 21:05:00,118.405,118.422,118.39,118.422,4330499987.0
2006-04-13 21:10:00,118.428,118.471,118.42,118.453,3464500003.0
2006-04-13 21:15:00,118.45,118.487,118.445,118.477,6619500007.0
2006-04-13 21:20:00,118.477,118.485,118.427,118.43,7514099990.0
2006-04-13 21:25:00,118.435,118.438,118.414,118.429,4963100015.0
2006-04-13 21:30:00,118.43,118.442,118.427,118.43,3217699994.0
2006-04-13 21:35:00,118.435,118.439,118.418,118.425,2175199982.0
2006-04-13 21:40:00,118.425,118.433,118.412,118.433,3819999987.0
2006-04-13 21:45:00,118.435,118.438,118.419,118.435,3768500027.0
2006-04-13 21:50:00,118.435,118.455,118.43,118.455,2053400002.0
2006-04-13 21:55:00,118.454,118.46,118.428,118.43,1787200008.0
2006-04-13 22:00:00,118.433,118.46,118.433,118.452,4611699999.0
2006-04-13 22:05:00,118.456,118.463,118.44,118.44,1289900005.0
2006-04-13 22:10:00,118.442,118.455,118.432,118.432,1593400011.0
2006-04-13 22:15:00,118.435,118.443,118.425,118.443,2055900003.0
2006-04-13 22:20:00,118.442,118.455,118.435,118.438,996800010.0
2006-04-13 22:25:00,118.445,118.455,118.438,118.442,1618900003.0
2006-04-13 22:30:00,118.448,118.448,118.414,118.415,2650600014.0
2006-04-13 22:35:00,118.425,118.45,118.419,118.433,1752800000.0
2006-04-13 22:40:00,118.434,118.455,118.431,118.45,1753699990.0
2006-04-13 22:45:00,118.453,118.485,118.44,118.472,1792399999.0
2006-04-13 22:50:00,118.465,118.486,118.46,118.486,1809200008.0
2006-04-13 22:55:00,118.492,118.546,118.492,118.515,1811199988.0
2006-04-13 23:00:00,118.525,118.555,118.49,118.49,1392399996.0
2006-04-13 23:05:00,118.482,118.523,118.47,118.511,1329899992.0
2006-04-13 23:10:00,118.529,118.539,118.507,118.528,1469800015.0
2006-04-13 23:15:00,118.528,118.547,118.513,118.528,960800001.0
2006-04-13 23:20:00,118.532,118.536,118.485,118.52,892400013.0
2006-04-13 23:25:00,118.521,118.527,118.488,118.508,1014299997.0
2006-04-13 23:30:00,118.518,118.537,118.485,118.497,1220799996.0
2006-04-13 23:35:00,118.495,118.511,118.485,118.511,1012600000.0
2006-04-13 23:40:00,118.51,118.517,118.505,118.51,907100000.0
2006-04-13 23:45:00,118.515,118.534,118.507,118.528,1160999998.0
2006-04-13 23:50:00,118.522,118.547,118.522,118.538,913599996.0
2006-04-13 23:55:00,118.54,118.545,118.525,118.525,825200006.0
2006-04-14 00:00:00,118.527,118.527,118.493,118.495,984400005.0
2006-04-14 00:05:00,118.5,118.508,118.493,118.505,1011799999.0
2006-04-14 00:10:00,118.505,118.505,118.442,118.449,1060899995.0
2006-04-14 00:15:00,118.453,118.453,118.415,118.415,922299999.0
2006-04-14 00:20:00,118.422,118.445,118.413,118.44,1132900009.0
2006-04-14 00:25:00,118.44,118.445,118.427,118.444,984100001.0
2006-04-14 00:30:00,118.442,118.473,118.427,118.473,1000599999.0
2006-04-14 00:35:00,118.473,118.551,118.458,118.551,1325400016.0
2006-04-14 00:40:00,118.567,118.573,118.54,118.543,1297300002.0
2006-04-14 00:45:00,118.55,118.555,118.521,118.533,862399995.0
2006-04-14 00:50:00,118.531,118.553,118.519,118.545,1085500004.0
2006-04-14 00:55:00,118.547,118.6,118.54,118.55,1011999998.0
2006-04-14 01:00:00,118.543,118.55,118.532,118.545,1021299985.0
2006-04-14 01:05:00,118.545,118.545,118.535,118.54,884600007.0
2006-04-14 01:10:00,118.545,118.571,118.537,118.571,885299987.0
2006-04-14 01:15:00,118.593,118.663,118.593,118.642,1426699999.0
2006-04-14 01:20:00,118.645,118.67,118.637,118.657,1077700012.0
2006-04-14 01:25:00,118.649,118.663,118.646,118.658,852299998.0
2006-04-14 01:30:00,118.65,118.682,118.65,118.678,947599999.0
2006-04-14 01:35:00,118.687,118.69,118.66,118.664,1037100009.0
2006-04-14 01:40:00,118.666,118.675,118.655,118.675,1093000003.0
2006-04-14 01:45:00,118.675,118.691,118.665,118.691,1163999999.0
2006-04-14 01:50:00,118.69,118.704,118.678,118.703,1116299999.0
2006-04-14 01:55:00,118.703,118.703,118.662,118.662,881499991.0
2006-04-14 02:00:00,118.665,118.672,118.613,118.613,1270899994.0
2006-04-14 02:05:00,118.613,118.647,118.611,118.637,1031500002.0
2006-04-14 02:10:00,118.63,118.643,118.57,118.577,1233599997.0
2006-04-14 02:15:00,118.57,118.591,118.548,118.553,826800001.0
2006-04-14 02:20:00,118.547,118.598,118.547,118.587,982300006.0
2006-04-14 02:25:00,118.587,118.624,118.585,118.614,683999993.0
2006-04-14 02:30:00,118.611,118.668,118.582,118.65,1345400001.0
2006-04-14 02:35:00,118.644,118.661,118.63,118.636,1080299998.0
2006-04-14 02:40:00,118.642,118.659,118.635,118.652,1322700001.0
2006-04-14 02:45:00,118.646,118.663,118.605,118.654,1233199993.0
2006-04-14 02:50:00,118.649,118.684,118.647,118.664,971899997.0
2006-04-14 02:55:00,118.653,118.653,118.622,118.639,1216800006.0
2006-04-14 03:00:00,118.626,118.64,118.605,118.625,1002999999.0
2006-04-14 03:05:00,118.623,118.626,118.584,118.612,1079399993.0
2006-04-14 03:10:00,118.608,118.623,118.598,118.613,1301900010.0
2006-04-14 03:15:00,118.615,118.648,118.603,118.638,1273799989.0
2006-04-14 03:20:00,118.643,118.653,118.633,118.649,1263000008.0
2006-04-14 03:25:00,118.651,118.654,118.637,118.653,1017799995.0
2006-04-14 03:30:00,118.643,118.651,118.628,118.637,1459700006.0
2006-04-14 03:35:00,118.63,118.648,118.626,118.643,1090699994.0
2006-04-14 03:40:00,118.642,118.653,118.626,118.652,1098499997.0
2006-04-14 03:45:00,118.654,118.666,118.643,118.653,1072199999.0
2006-04-14 03:50:00,118.659,118.674,118.654,118.674,1034900009.0
2006-04-14 03:55:00,118.669,118.697,118.66,118.66,1109500005.0
2006-04-14 04:00:00,118.671,118.672,118.645,118.656,947400009.0
2006-04-14 04:05:00,118.652,118.663,118.643,118.649,1598400017.0
2006-04-14 04:10:00,118.65,118.661,118.644,118.655,957700001.0
2006-04-14 04:15:00,118.655,118.658,118.644,118.653,1013400008.0
2006-04-14 04:20:00,118.649,118.661,118.648,118.658,1135000004.0
2006-04-14 04:25:00,118.65,118.662,118.643,118.651,1496700000.0
2006-04-14 04:30:00,118.648,118.657,118.645,118.655,1207599992.0
2006-04-14 04:35:00,118.655,118.659,118.64,118.649,940799988.0
2006-04-14 04:40:00,118.651,118.651,118.627,118.63,772100000.0
2006-04-14 04:45:00,118.635,118.637,118.599,118.625,1358999988.0
2006-04-14 04:50:00,118.619,118.63,118.612,118.625,1328899998.0
2006-04-14 04:55:00,118.627,118.639,118.615,118.632,764900001.0
2006-04-14 05:00:00,118.634,118.634,118.603,118.61,735900006.0
2006-04-14 05:05:00,118.618,118.633,118.618,118.633,1177899996.0
2006-04-14 05:10:00,118.632,118.632,118.612,118.621,993499989.0
2006-04-14 05:15:00,118.614,118.637,118.614,118.625,1094599997.0
2006-04-14 05:20:00,118.635,118.638,118.625,118.633,964499995.0
2006-04-14 05:25:00,118.63,118.644,118.622,118.644,934499996.0
2006-04-14 05:30:00,118.657,118.682,118.655,118.665,1412299993.0
2006-04-14 05:35:00,118.672,118.674,118.658,118.671,1042799996.0
2006-04-14 05:40:00,118.67,118.681,118.638,118.64,1046200013.0
2006-04-14 05:45:00,118.647,118.655,118.642,118.65,574399996.0
2006-04-14 05:50:00,118.657,118.662,118.636,118.642,1033499996.0
2006-04-14 05:55:00,118.642,118.646,118.634,118.645,1150399998.0
2006-04-14 06:00:00,118.637,118.643,118.624,118.627,795499998.0
2006-04-14 06:05:00,118.63,118.637,118.612,118.626,702300003.0
2006-04-14 06:10:00,118.612,118.636,118.612,118.628,1242000012.0
2006-04-14 06:15:00,118.625,118.63,118.597,118.607,926700006.0
2006-04-14 06:20:00,118.602,118.622,118.577,118.586,848499991.0
2006-04-14 06:25:00,118.578,118.607,118.553,118.58,1176499997.0
2006-04-14 06:30:00,118.584,118.601,118.562,118.586,1442499992.0
2006-04-14 06:35:00,118.591,118.601,118.583,118.598,1102700003.0
2006-04-14 06:40:00,118.603,118.605,118.585,118.585,862499993.0
2006-04-14 06:45:00,118.572,118.579,118.557,118.564,791099998.0
2006-04-14 06:50:00,118.572,118.585,118.565,118.585,1306799996.0
2006-04-14 06:55:00,118.578,118.584,118.563,118.584,1357299999.0
2006-04-14 07:00:00,118.586,118.594,118.567,118.571,1100900011.0
2006-04-14 07:05:00,118.571,118.589,118.571,118.58,1140799989.0
2006-04-14 07:10:00,118.577,118.585,118.562,118.582,1155100011.0
2006-04-14 07:15:00,118.585,118.593,118.578,118.585,1079500005.0
2006-04-14 07:20:00,118.585,118.593,118.569,118.57,870899998.0
2006-04-14 07:25:00,118.568,118.578,118.565,118.578,736400000.0
2006-04-14 07:30:00,118.57,118.583,118.565,118.575,1168499998.0
2006-04-14 07:35:00,118.565,118.588,118.545,118.585,1174399997.0
2006-04-14 07:40:00,118.585,118.606,118.578,118.596,923399982.0
2006-04-14 07:45:00,118.595,118.609,118.587,118.607,857100007.0
2006-04-14 07:50:00,118.603,118.618,118.595,118.605,796899993.0
2006-04-14 07:55:00,118.609,118.615,118.59,118.595,807700013.0
2006-04-14 08:00:00,118.591,118.613,118.59,118.608,950799993.0
2006-04-14 08:05:00,118.615,118.615,118.578,118.585,1236399996.0
2006-04-14 08:10:00,118.58,118.601,118.577,118.595,1130500005.0
2006-04-14 08:15:00,118.598,118.62,118.597,118.607,1078299993.0
2006-04-14 08:20:00,118.598,118.619,118.593,118.609,1143600006.0
2006-04-14 08:25:00,118.614,118.622,118.602,118.608,1047599997.0
2006-04-14 08:30:00,118.604,118.638,118.604,118.618,1078999989.0
2006-04-14 08:35:00,118.625,118.63,118.599,118.599,1050100004.0
2006-04-14 08:40:00,118.605,118.649,118.598,118.635,1169500009.0
2006-04-14 08:45:00,118.627,118.643,118.62,118.637,1551900014.0
2006-04-14 08:50:00,118.639,118.654,118.617,118.623,1044299991.0
2006-04-14 08:55:00,118.615,118.637,118.612,118.633,989299998.0
2006-04-14 09:00:00,118.638,118.643,118.624,118.628,1076099994.0
2006-04-14 09:05:00,118.634,118.638,118.621,118.638,982000005.0
2006-04-14 09:10:00,118.632,118.645,118.628,118.645,979200005.0
2006-04-14 09:15:00,118.645,118.653,118.63,118.642,1110500007.0
2006-04-14 09:20:00,118.642,118.657,118.627,118.63,1155599996.0
2006-04-14 09:25:00,118.633,118.638,118.625,118.634,814000002.0
2006-04-14 09:30:00,118.638,118.648,118.633,118.635,1046199990.0
2006-04-14 09:35:00,118.645,118.653,118.634,118.642,1782199996.0
2006-04-14 09:40:00,118.642,118.657,118.636,118.637,1007200000.0
2006-04-14 09:45:00,118.639,118.655,118.633,118.645,1155499996.0
2006-04-14 09:50:00,118.643,118.645,118.615,118.615,762199992.0
2006-04-14 09:55:00,118.629,118.642,118.623,118.637,1040999995.0
2006-04-14 10:00:00,118.638,118.662,118.628,118.63,1317600012.0
2006-04-14 10:05:00,118.643,118.676,118.643,118.645,1027200003.0
2006-04-14 10:10:00,118.646,118.646,118.609,118.627,1125699997.0
2006-04-14 10:15:00,118.625,118.64,118.617,118.622,1444800000.0
2006-04-14 10:20:00,118.632,118.692,118.632,118.668,844400000.0
2006-04-14 10:25:00,118.67,118.678,118.66,118.67,1182499998.0
2006-04-14 10:30:00,118.675,118.675,118.66,118.665,1245799997.0
2006-04-14 10:35:00,118.669,118.676,118.662,118.673,804899996.0
2006-04-14 10:40:00,118.675,118.678,118.655,118.655,1066700011.0
2006-04-14 10:45:00,118.661,118.666,118.642,118.65,954600004.0
2006-04-14 10:50:00,118.654,118.662,118.637,118.641,1264999995.0
2006-04-14 10:55:00,118.643,118.657,118.639,118.647,1127500000.0
2006-04-14 11:00:00,118.653,118.66,118.64,118.645,1304200000.0
2006-04-14 11:05:00,118.643,118.661,118.642,118.65,1084899990.0
2006-04-14 11:10:00,118.653,118.657,118.642,118.655,1138400009.0
2006-04-14 11:15:00,118.65,118.657,118.623,118.63,1137099996.0
2006-04-14 11:20:00,118.637,118.65,118.634,118.638,938900005.0
2006-04-14 11:25:00,118.638,118.65,118.623,118.623,863299995.0
2006-04-14 11:30:00,118.621,118.621,118.588,118.616,1337400015.0
2006-04-14 11:35:00,118.613,118.618,118.591,118.606,789700004.0
2006-04-14 11:40:00,118.597,118.599,118.573,118.591,1109799998.0
2006-04-14 11:45:00,118.595,118.609,118.584,118.596,837600011.0
2006-04-14 11:50:00,118.595,118.601,118.581,118.59,1467299997.0
2006-04-14 11:55:00,118.587,118.591,118.553,118.56,1158399990.0
2006-04-14 12:00:00,118.562,118.601,118.562,118.587,1134199990.0
2006-04-14 12:05:00,118.59,118.596,118.571,118.581,1188100007.0
2006-04-14 12:10:00,118.582,118.592,118.574,118.583,1145699998.0
2006-04-14 12:15:00,118.592,118.597,118.585,118.595,918499997.0
2006-04-14 12:20:00,118.592,118.613,118.589,118.606,1197400013.0
2006-04-14 12:25:00,118.598,118.609,118.592,118.592,1111299999.0
2006-04-14 12:30:00,118.59,118.595,118.585,118.592,964600004.0
2006-04-14 12:35:00,118.595,118.602,118.581,118.591,1111299994.0
2006-04-14 12:40:00,118.595,118.602,118.576,118.588,975300000.0
2006-04-14 12:45:00,118.6,118.6,118.585,118.59,1266900002.0
2006-04-14 12:50:00,118.585,118.597,118.585,118.59,627500006.0
2006-04-14 12:55:00,118.6,118.603,118.58,118.586,914499998.0
2006-04-14 13:00:00,118.583,118.588,118.568,118.584,934500004.0
2006-04-14 13:05:00,118.584,118.589,118.577,118.577,616299997.0
2006-04-14 13:10:00,118.585,118.585,118.575,118.58,758599996.0
2006-04-14 13:15:00,118.579,118.582,118.564,118.567,1172499998.0
2006-04-14 13:20:00,118.568,118.572,118.542,118.551,1585000004.0
2006-04-14 13:25:00,118.555,118.56,118.537,118.545,1111899993.0
2006-04-14 13:30:00,118.548,118.55,118.528,118.538,1392699997.0
2006-04-14 13:35:00,118.538,118.56,118.532,118.542,874700004.0
2006-04-14 13:40:00,118.547,118.555,118.542,118.545,1191600004.0
2006-04-14 13:45:00,118.545,118.603,118.539,118.598,1036599997.0
2006-04-14 13:50:00,118.61,118.612,118.6,118.61,1215399988.0
2006-04-14 13:55:00,118.61,118.612,118.6,118.6,1234199991.0
2006-04-14 14:00:00,118.605,118.612,118.597,118.605,1163899997.0
2006-04-14 14:05:00,118.606,118.626,118.602,118.624,1090800000.0
2006-04-14 14:10:00,118.628,118.633,118.615,118.615,783799993.0
2006-04-14 14:15:00,118.621,118.625,118.599,118.615,1155800013.0
2006-04-14 14:20:00,118.61,118.618,118.605,118.605,1334100007.0
2006-04-14 14:25:00,118.61,118.618,118.608,118.615,1332499995.0
2006-04-14 14:30:00,118.608,118.623,118.603,118.618,1073500004.0
2006-04-14 14:35:00,118.615,118.621,118.608,118.613,881699997.0
2006-04-14 14:40:00,118.612,118.623,118.61,118.617,1017100005.0
2006-04-14 14:45:00,118.617,118.618,118.602,118.61,701699998.0
2006-04-14 14:50:00,118.605,118.612,118.602,118.61,802699996.0
2006-04-14 14:55:00,118.61,118.625,118.598,118.625,1180999987.0
2006-04-14 15:00:00,118.631,118.645,118.628,118.64,999200016.0
2006-04-14 15:05:00,118.646,118.654,118.617,118.641,1154700000.0
2006-04-14 15:10:00,118.643,118.643,118.627,118.632,1005500004.0
2006-04-14 15:15:00,118.624,118.635,118.607,118.614,1075699998.0
2006-04-14 15:20:00,118.62,118.621,118.599,118.615,1464199996.0
2006-04-14 15:25:00,118.623,118.663,118.623,118.652,892800001.0
2006-04-14 15:30:00,118.652,118.657,118.642,118.653,1073900013.0
2006-04-14 15:35:00,118.655,118.667,118.647,118.667,1133299997.0
2006-04-14 15:40:00,118.672,118.675,118.655,118.655,1189400003.0
2006-04-14 15:45:00,118.657,118.66,118.646,118.66,1042399992.0
2006-04-14 15:50:00,118.66,118.663,118.638,118.647,932300011.0
2006-04-14 15:55:00,118.649,118.662,118.639,118.652,1010400002.0
2006-04-14 16:00:00,118.66,118.661,118.635,118.638,1060299995.0
2006-04-14 16:05:00,118.64,118.65,118.635,118.638,641099998.0
2006-04-14 16:10:00,118.645,118.65,118.634,118.639,683600010.0
2006-04-14 16:15:00,118.641,118.651,118.638,118.64,1105199998.0
2006-04-14 16:20:00,118.646,118.656,118.641,118.644,1162000000.0
2006-04-14 16:25:00,118.65,118.658,118.643,118.655,757700000.0
2006-04-14 16:30:00,118.653,118.663,118.645,118.659,772999994.0
2006-04-14 16:35:00,118.663,118.67,118.648,118.655,998000001.0
2006-04-14 16:40:00,118.655,118.66,118.65,118.66,820499998.0
2006-04-14 16:45:00,118.662,118.675,118.657,118.672,1212099997.0
2006-04-14 16:50:00,118.67,118.675,118.657,118.665,867000006.0
2006-04-14 16:55:00,118.659,118.682,118.659,118.682,1026399999.0
2006-04-14 17:00:00,118.683,118.683,118.67,118.67,1124799995.0
2006-04-14 17:05:00,118.67,118.687,118.665,118.668,857699992.0
2006-04-14 17:10:00,118.674,118.707,118.669,118.701,986200011.0
2006-04-14 17:15:00,118.696,118.708,118.675,118.679,976600000.0
2006-04-14 17:20:00,118.683,118.687,118.669,118.67,1065600009.0
2006-04-14 17:25:00,118.671,118.678,118.657,118.675,1145500003.0
2006-04-14 17:30:00,118.671,118.673,118.657,118.673,576100000.0
2006-04-14 17:35:00,118.675,118.683,118.666,118.669,858299999.0
2006-04-14 17:40:00,118.658,118.665,118.648,118.66,815099997.0
2006-04-14 17:45:00,118.648,118.653,118.635,118.635,1145000013.0
2006-04-14 17:50:00,118.638,118.645,118.617,118.638,1566900004.0
2006-04-14 17:55:00,118.635,118.64,118.628,118.635,906399995.0
2006-04-14 18:00:00,118.63,118.65,118.61,118.61,6440999988.0
2006-04-14 18:05:00,118.62,118.62,118.62,118.62,2043699997.0
2006-04-14 18:10:00,118.63,118.64,118.6,118.64,8001799981.0
2006-04-14 18:15:00,118.65,118.65,118.605,118.61,8060999982.0
2006-04-14 18:20:00,118.64,118.64,118.63,118.63,3318600022.0
2006-04-14 18:25:00,118.64,118.65,118.612,118.64,8918700013.0
2006-04-14 18:30:00,118.62,118.63,118.602,118.608,6191800002.0
2006-04-14 18:35:00,118.605,118.615,118.597,118.597,5531700014.0
2006-04-14 18:40:00,118.599,118.606,118.592,118.593,6871499997.0
2006-04-14 18:45:00,118.594,118.611,118.593,118.595,6400999996.0
2006-04-14 18:50:00,118.595,118.597,118.567,118.582,8722699986.0
2006-04-14 18:55:00,118.578,118.597,118.567,118.596,6052199987.0
2006-04-14 19:00:00,118.601,118.639,118.589,118.639,4331300019.0
2006-04-14 19:05:00,118.638,118.643,118.627,118.635,3728199978.0
2006-04-14 19:10:00,118.637,118.645,118.627,118.635,3954600003.0
2006-04-14 19:15:00,118.641,118.65,118.628,118.635,6423000010.0
2006-04-14 19:20:00,118.635,118.665,118.629,118.653,6133499981.0
2006-04-14 19:25:00,118.653,118.66,118.642,118.65,5188600010.0
2006-04-14 19:30:00,118.647,118.653,118.642,118.65,6293200021.0
2006-04-14 19:35:00,118.65,118.653,118.632,118.64,4476699988.0
2006-04-14 19:40:00,118.64,118.642,118.632,118.632,4590799987.0
2006-04-14 19:45:00,118.628,118.631,118.607,118.616,4533499976.0
2006-04-14 19:50:00,118.616,118.631,118.609,118.617,5325900012.0
2006-04-14 19:55:00,118.613,118.638,118.608,118.608,3647800010.0
2006-04-14 20:00:00,118.607,118.622,118.6,118.615,3569000005.0
2006-04-14 20:05:00,118.615,118.623,118.598,118.598,5754300003.0
2006-04-14 20:10:00,118.601,118.63,118.587,118.615,5649499964.0
2006-04-14 20:15:00,118.613,118.623,118.601,118.623,4743600007.0
2006-04-14 20:20:00,118.62,118.65,118.619,118.645,4923399989.0
2006-04-14 20:25:00,118.65,118.653,118.64,118.645,5181300017.0
2006-04-14 20:30:00,118.645,118.648,118.638,118.645,3138099992.0
2006-04-14 20:35:00,118.645,118.649,118.635,118.645,4028499997.0
2006-04-14 20:40:00,118.645,118.648,118.632,118.642,5477799988.0
2006-04-14 20:45:00,118.643,118.645,118.617,118.617,7412300006.0
2006-04-14 20:50:00,118.615,118.623,118.615,118.622,4299100026.0
2006-04-14 20:55:00,118.622,118.64,118.612,118.64,6299100023.0
2006-04-14 21:00:00,118.648,118.649,118.624,118.635,5493799994.0
2006-04-14 21:05:00,118.635,118.649,118.625,118.635,3932200017.0
2006-04-14 21:10:00,118.635,118.642,118.625,118.635,3731300026.0
2006-04-14 21:15:00,118.635,118.642,118.63,118.64,6902199987.0
2006-04-14 21:20:00,118.64,118.647,118.622,118.622,6405799999.0
2006-04-14 21:25:00,118.62,118.644,118.618,118.632,4931099988.0
2006-04-14 21:30:00,118.635,118.642,118.63,118.634,3091800001.0
2006-04-14 21:35:00,118.64,118.64,118.632,118.64,1488700001.0
2006-04-14 21:40:00,118.64,118.64,118.622,118.635,4022900008.0
2006-04-14 21:45:00,118.635,118.638,118.625,118.635,3071100014.0
2006-04-14 21:50:00,118.635,118.637,118.627,118.635,2000200001.0
2006-04-14 21:55:00,118.633,118.635,118.625,118.63,1785700008.0
2006-04-14 22:00:00,118.63,118.635,118.625,118.63,3481700029.0
2006-04-14 22:05:00,118.633,118.635,118.613,118.622,1103000006.0
2006-04-14 22:10:00,118.63,118.63,118.605,118.605,1804399996.0
2006-04-14 22:15:00,118.612,118.626,118.589,118.603,1883900002.0
2006-04-14 22:20:00,118.605,118.605,118.595,118.598,1045500007.0
2006-04-14 22:25:00,118.605,118.612,118.595,118.604,1805799995.0
2006-04-14 22:30:00,118.61,118.622,118.605,118.61,2427500002.0
2006-04-14 22:35:00,118.611,118.615,118.581,118.591,1452299984.0
2006-04-14 22:40:00,118.595,118.6,118.58,118.588,1592600001.0
2006-04-14 22:45:00,118.595,118.623,118.585,118.623,1743600010.0
2006-04-14 22:50:00,118.62,118.63,118.615,118.625,1848200003.0
2006-04-14 22:55:00,118.625,118.645,118.62,118.63,1710299997.0
2006-04-16 23:00:00,118.599,118.599,118.544,118.557,1230499991.0
2006-04-16 23:05:00,118.553,118.57,118.551,118.552,1240099985.0
2006-04-16 23:10:00,118.556,118.563,118.542,118.55,1413899996.0
2006-04-16 23:15:00,118.55,118.575,118.542,118.575,1018999995.0
2006-04-16 23:20:00,118.566,118.57,118.542,118.569,1274799990.0
2006-04-16 23:25:00,118.563,118.592,118.548,118.563,996799997.0
2006-04-16 23:30:00,118.575,118.64,118.56,118.585,1315599990.0
2006-04-16 23:35:00,118.58,118.586,118.552,118.57,1130899997.0
2006-04-16 23:40:00,118.573,118.594,118.567,118.574,1108300003.0
2006-04-16 23:45:00,118.578,118.588,118.562,118.57,1311900005.0
2006-04-16 23:50:00,118.572,118.606,118.448,118.518,1105599995.0
2006-04-16 23:55:00,118.52,118.528,118.425,118.425,1182900015.0
2006-04-17 00:00:00,118.442,118.531,118.442,118.52,904100006.0
2006-04-17 00:05:00,118.526,118.536,118.497,118.531,774800006.0
2006-04-17 00:10:00,118.535,118.535,118.493,118.5,1111199993.0
2006-04-17 00:15:00,118.503,118.503,118.358,118.406,1115399987.0
2006-04-17 00:20:00,118.417,118.417,118.344,118.349,1176400008.0
2006-04-17 00:25:00,118.342,118.404,118.342,118.396,919499998.0
2006-04-17 00:30:00,118.395,118.422,118.385,118.417,927599998.0
2006-04-17 00:35:00,118.419,118.452,118.419,118.435,1665700008.0
2006-04-17 00:40:00,118.451,118.496,118.451,118.488,1092799992.0
2006-04-17 00:45:00,118.498,118.518,118.493,118.505,1048900007.0
2006-04-17 00:50:00,118.505,118.505,118.48,118.48,1210600005.0
2006-04-17 00:55:00,118.48,118.495,118.472,118.495,935999999.0
2006-04-17 01:00:00,118.487,118.508,118.487,118.497,937899997.0
2006-04-17 01:05:00,118.499,118.505,118.456,118.456,609099993.0
2006-04-17 01:10:00,118.461,118.466,118.44,118.445,1238400004.0
2006-04-17 01:15:00,118.45,118.465,118.442,118.457,1269099994.0
2006-04-17 01:20:00,118.455,118.455,118.41,118.422,758100009.0
2006-04-17 01:25:00,118.428,118.436,118.412,118.425,863899991.0
2006-04-17 01:30:00,118.417,118.439,118.417,118.43,1301500002.0
2006-04-17 01:35:00,118.435,118.452,118.422,118.452,946200006.0
2006-04-17 01:40:00,118.463,118.463,118.449,118.455,1115600005.0
2006-04-17 01:45:00,118.459,118.463,118.425,118.433,982300006.0
2006-04-17 01:50:00,118.425,118.428,118.345,118.349,1078200010.0
2006-04-17 01:55:00,118.351,118.368,118.343,118.364,1200799985.0
2006-04-17 02:00:00,118.368,118.381,118.26,118.269,1335100004.0
2006-04-17 02:05:00,118.271,118.276,118.203,118.238,782300004.0
2006-04-17 02:10:00,118.23,118.264,118.162,118.162,1352199994.0
2006-04-17 02:15:00,118.152,118.232,118.141,118.223,1141799987.0
2006-04-17 02:20:00,118.215,118.227,118.151,118.16,1090000005.0
2006-04-17 02:25:00,118.15,118.15,118.1,118.11,1213400005.0
2006-04-17 02:30:00,118.112,118.148,118.083,118.145,1490099998.0
2006-04-17 02:35:00,118.144,118.178,118.134,118.166,942599999.0
2006-04-17 02:40:00,118.177,118.185,118.168,118.177,1096800008.0
2006-04-17 02:45:00,118.169,118.205,118.164,118.196,1317900005.0
2006-04-17 02:50:00,118.185,118.186,118.142,118.171,1043200007.0
2006-04-17 02:55:00,118.178,118.229,118.175,118.206,1270200002.0
2006-04-17 03:00:00,118.204,118.213,118.18,118.187,1089300002.0
2006-04-17 03:05:00,118.178,118.178,118.104,118.115,1128100003.0
2006-04-17 03:10:00,118.121,118.156,118.11,118.14,1163500007.0
2006-04-17 03:15:00,118.142,118.142,118.087,118.093,824099997.0
2006-04-17 03:20:00,118.079,118.08,118.055,118.073,1258400001.0
2006-04-17 03:25:00,118.073,118.093,118.045,118.048,1123200010.0
2006-04-17 03:30:00,118.042,118.053,117.985,117.985,1328900002.0
2006-04-17 03:35:00,117.973,118.043,117.973,118.036,1035599999.0
2006-04-17 03:40:00,118.036,118.042,118.022,118.037,1081899995.0
2006-04-17 03:45:00,118.036,118.062,118.017,118.061,1033099996.0
2006-04-17 03:50:00,118.066,118.109,118.054,118.109,1094599991.0
2006-04-17 03:55:00,118.105,118.166,118.105,118.135,939300009.0
2006-04-17 04:00:00,118.147,118.158,118.12,118.133,953499997.0
2006-04-17 04:05:00,118.137,118.144,118.089,118.089,1312100007.0
2006-04-17 04:10:00,118.09,118.115,118.087,118.115,944399992.0
2006-04-17 04:15:00,118.113,118.113,118.083,118.111,621799991.0
2006-04-17 04:20:00,118.107,118.133,118.104,118.133,921199995.0
2006-04-17 04:25:00,118.13,118.205,118.128,118.199,1451400005.0
2006-04-17 04:30:00,118.188,118.195,118.163,118.183,1300300009.0
2006-04-17 04:35:00,118.187,118.191,118.163,118.164,812299995.0
2006-04-17 04:40:00,118.176,118.225,118.176,118.22,1302500007.0
2006-04-17 04:45:00,118.221,118.221,118.177,118.182,1110199991.0
2006-04-17 04:50:00,118.174,118.199,118.167,118.199,835500009.0
2006-04-17 04:55:00,118.199,118.259,118.193,118.254,1156300007.0
2006-04-17 05:00:00,118.252,118.273,118.235,118.263,1044100000.0
2006-04-17 05:05:00,118.263,118.267,118.191,118.204,1065300005.0
2006-04-17 05:10:00,118.202,118.217,118.192,118.213,780700001.0
2006-04-17 05:15:00,118.204,118.208,118.179,118.193,1062800001.0
2006-04-17 05:20:00,118.208,118.237,118.202,118.233,1160500013.0
2006-04-17 05:25:00,118.23,118.26,118.227,118.248,907300000.0
2006-04-17 05:30:00,118.253,118.288,118.244,118.25,1355600007.0
2006-04-17 05:35:00,118.257,118.288,118.248,118.253,771199989.0
2006-04-17 05:40:00,118.26,118.283,118.26,118.27,1336499985.0
2006-04-17 05:45:00,118.271,118.271,118.228,118.235,863099997.0
2006-04-17 05:50:00,118.238,118.246,118.22,118.232,1077899991.0
2006-04-17 05:55:00,118.234,118.234,118.212,118.225,1293900007.0
2006-04-17 06:00:00,118.22,118.228,118.2,118.208,975499991.0
2006-04-17 06:05:00,118.212,118.225,118.2,118.212,833999990.0
2006-04-17 06:10:00,118.21,118.215,118.198,118.209,1085200000.0
2006-04-17 06:15:00,118.212,118.225,118.198,118.223,976500003.0
2006-04-17 06:20:00,118.218,118.226,118.199,118.216,924500003.0
2006-04-17 06:25:00,118.218,118.228,118.206,118.22,1044400002.0
2006-04-17 06:30:00,118.22,118.226,118.212,118.217,1162499997.0
2006-04-17 06:35:00,118.222,118.239,118.213,118.238,1044100000.0
2006-04-17 06:40:00,118.242,118.246,118.235,118.239,1113200000.0
2006-04-17 06:45:00,118.237,118.258,118.236,118.246,768900002.0
2006-04-17 06:50:00,118.245,118.248,118.235,118.245,1170600000.0
2006-04-17 06:55:00,118.24,118.265,118.24,118.265,1053100004.0
2006-04-17 07:00:00,118.268,118.271,118.243,118.243,1358800004.0
2006-04-17 07:05:00,118.241,118.247,118.223,118.228,1030499993.0
2006-04-17 07:10:00,118.225,118.249,118.225,118.237,885999998.0
2006-04-17 07:15:00,118.24,118.245,118.233,118.243,804199992.0
2006-04-17 07:20:00,118.244,118.245,118.23,118.232,1388199998.0
2006-04-17 07:25:00,118.23,118.264,118.23,118.256,1130200000.0
2006-04-17 07:30:00,118.255,118.261,118.225,118.235,1354800011.0
2006-04-17 07:35:00,118.23,118.258,118.23,118.255,961899994.0
2006-04-17 07:40:00,118.258,118.267,118.249,118.26,796600000.0
2006-04-17 07:45:00,118.26,118.268,118.253,118.265,1265800001.0
2006-04-17 07:50:00,118.258,118.272,118.252,118.262,762900008.0
2006-04-17 07:55:00,118.263,118.272,118.25,118.26,1338399994.0
2006-04-17 08:00:00,118.262,118.287,118.253,118.28,1107600008.0
2006-04-17 08:05:00,118.285,118.285,118.244,118.256,1148000009.0
2006-04-17 08:10:00,118.251,118.272,118.25,118.258,1257900009.0
2006-04-17 08:15:00,118.266,118.281,118.261,118.267,1171700000.0
2006-04-17 08:20:00,118.265,118.276,118.253,118.253,785699996.0
2006-04-17 08:25:00,118.255,118.258,118.241,118.255,1105700003.0
2006-04-17 08:30:00,118.253,118.255,118.239,118.24,1168000002.0
2006-04-17 08:35:00,118.245,118.259,118.24,118.252,873500004.0
2006-04-17 08:40:00,118.255,118.268,118.248,118.262,960900001.0
2006-04-17 08:45:00,118.255,118.261,118.234,118.234,1244699997.0
2006-04-17 08:50:00,118.232,118.241,118.218,118.227,1318499992.0
2006-04-17 08:55:00,118.219,118.257,118.219,118.25,1119499995.0
2006-04-17 09:00:00,118.251,118.253,118.229,118.23,1527999992.0
2006-04-17 09:05:00,118.238,118.253,118.231,118.248,899600011.0
2006-04-17 09:10:00,118.239,118.253,118.238,118.246,1259800013.0
2006-04-17 09:15:00,118.245,118.248,118.201,118.205,831200000.0
2006-04-17 09:20:00,118.208,118.22,118.2,118.205,1225600001.0
2006-04-17 09:25:00,118.208,118.218,118.2,118.214,1052199994.0
2006-04-17 09:30:00,118.214,118.225,118.2,118.225,982700004.0
2006-04-17 09:35:00,118.23,118.245,118.212,118.237,1211500009.0
2006-04-17 09:40:00,118.244,118.244,118.215,118.215,1247400002.0
2006-04-17 09:45:00,118.217,118.222,118.205,118.214,1025799999.0
2006-04-17 09:50:00,118.213,118.215,118.197,118.197,899099997.0
2006-04-17 09:55:00,118.211,118.221,118.197,118.204,1001500007.0
2006-04-17 10:00:00,118.208,118.217,118.202,118.211,916800005.0
2006-04-17 10:05:00,118.211,118.223,118.203,118.22,1089699994.0
2006-04-17 10:10:00,118.225,118.237,118.213,118.232,1094700008.0
2006-04-17 10:15:00,118.236,118.245,118.217,118.219,1321900007.0
2006-04-17 10:20:00,118.231,118.25,118.221,118.25,1031099999.0
2006-04-17 10:25:00,118.259,118.335,118.259,118.303,1034899997.0
2006-04-17 10:30:00,118.304,118.345,118.294,118.335,1050699999.0
2006-04-17 10:35:00,118.332,118.357,118.329,118.353,1129000002.0
2006-04-17 10:40:00,118.349,118.362,118.341,118.341,954100000.0
2006-04-17 10:45:00,118.345,118.366,118.318,118.343,969099993.0
2006-04-17 10:50:00,118.342,118.346,118.328,118.333,1083699997.0
2006-04-17 10:55:00,118.33,118.333,118.23,118.23,1233199997.0
2006-04-17 11:00:00,118.231,118.263,118.221,118.263,1269099997.0
2006-04-17 11:05:00,118.266,118.291,118.266,118.275,1107700003.0
2006-04-17 11:10:00,118.28,118.317,118.271,118.314,1123300009.0
2006-04-17 11:15:00,118.31,118.337,118.31,118.312,979600003.0
2006-04-17 11:20:00,118.315,118.315,118.301,118.301,1157800001.0
2006-04-17 11:25:00,118.3,118.322,118.296,118.31,1127900008.0
2006-04-17 11:30:00,118.311,118.323,118.298,118.305,1241299990.0
2006-04-17 11:35:00,118.302,118.305,118.258,118.268,871800002.0
2006-04-17 11:40:00,118.259,118.276,118.24,118.259,1004999992.0
2006-04-17 11:45:00,118.265,118.288,118.24,118.286,1039700001.0
2006-04-17 11:50:00,118.285,118.285,118.233,118.255,1075399998.0
2006-04-17 11:55:00,118.254,118.263,118.245,118.248,1048899999.0
2006-04-17 12:00:00,118.25,118.257,118.224,118.227,1176999986.0
2006-04-17 12:05:00,118.234,118.244,118.213,118.222,1258399999.0
2006-04-17 12:10:00,118.22,118.228,118.202,118.216,1140900003.0
2006-04-17 12:15:00,118.222,118.228,118.2,118.228,1525699999.0
2006-04-17 12:20:00,118.229,118.254,118.227,118.239,722800002.0
2006-04-17 12:25:00,118.228,118.245,118.227,118.23,1194300000.0
2006-04-17 12:30:00,118.233,118.247,118.229,118.232,834300006.0
2006-04-17 12:35:00,118.235,118.235,118.213,118.215,1052299993.0
2006-04-17 12:40:00,118.22,118.22,118.183,118.183,1251499997.0
2006-04-17 12:45:00,118.195,118.208,118.188,118.19,1509599994.0
2006-04-17 12:50:00,118.185,118.198,118.183,118.187,994600007.0
2006-04-17 12:55:00,118.195,118.213,118.183,118.213,1268399991.0
2006-04-17 13:00:00,118.217,118.237,118.212,118.22,930199991.0
2006-04-17 13:05:00,118.224,118.244,118.223,118.241,973200006.0
2006-04-17 13:10:00,118.24,118.243,118.216,118.218,976999998.0
2006-04-17 13:15:00,118.211,118.226,118.19,118.222,819699999.0
2006-04-17 13:20:00,118.227,118.241,118.2,118.206,1476899995.0
2006-04-17 13:25:00,118.212,118.213,118.192,118.2,1004199988.0
2006-04-17 13:30:00,118.199,118.199,118.177,118.187,1170899997.0
2006-04-17 13:35:00,118.183,118.188,118.085,118.09,1240299987.0
2006-04-17 13:40:00,118.088,118.089,117.99,118.028,1333399993.0
2006-04-17 13:45:00,118.02,118.029,117.955,117.955,1132200013.0
2006-04-17 13:50:00,117.958,117.961,117.848,117.859,1215700000.0
2006-04-17 13:55:00,117.845,117.957,117.826,117.939,1145899999.0
2006-04-17 14:00:00,117.938,117.946,117.849,117.86,1111599997.0
2006-04-17 14:05:00,117.855,117.944,117.845,117.941,810799988.0
2006-04-17 14:10:00,117.941,117.941,117.873,117.88,1042300005.0
2006-04-17 14:15:00,117.887,117.9,117.812,117.812,1416999998.0
2006-04-17 14:20:00,117.809,117.826,117.581,117.581,1248700004.0
2006-04-17 14:25:00,117.58,117.7,117.58,117.7,1244000007.0
2006-04-17 14:30:00,117.683,117.683,117.578,117.612,1072299997.0
2006-04-17 14:35:00,117.607,117.686,117.597,117.664,1006400001.0
2006-04-17 14:40:00,117.663,117.742,117.663,117.734,1063200001.0
2006-04-17 14:45:00,117.714,117.714,117.655,117.678,1056700000.0
2006-04-17 14:50:00,117.671,117.734,117.667,117.732,1316799986.0
2006-04-17 14:55:00,117.741,117.745,117.685,117.692,1036299998.0
2006-04-17 15:00:00,117.738,117.989,117.738,117.949,1010599989.0
2006-04-17 15:05:00,117.948,117.948,117.851,117.851,1037699995.0
2006-04-17 15:10:00,117.828,117.828,117.788,117.792,890200002.0
2006-04-17 15:15:00,117.78,117.811,117.764,117.764,1144499997.0
2006-04-17 15:20:00,117.765,117.771,117.718,117.751,1421600008.0
2006-04-17 15:25:00,117.751,117.766,117.7,117.755,1097399989.0
2006-04-17 15:30:00,117.75,117.818,117.733,117.753,880800003.0
2006-04-17 15:35:00,117.75,117.764,117.732,117.737,1245300013.0
2006-04-17 15:40:00,117.723,117.801,117.666,117.777,1019799995.0
2006-04-17 15:45:00,117.774,117.816,117.773,117.808,1277400002.0
2006-04-17 15:50:00,117.817,117.86,117.811,117.849,1224299991.0
2006-04-17 15:55:00,117.852,117.907,117.845,117.866,1194499998.0
2006-04-17 16:00:00,117.872,117.897,117.819,117.827,739999998.0
2006-04-17 16:05:00,117.827,117.833,117.812,117.818,1203800005.0
2006-04-17 16:10:00,117.815,117.815,117.752,117.787,891700007.0
2006-04-17 16:15:00,117.785,117.825,117.767,117.77,987800008.0
2006-04-17 16:20:00,117.777,117.782,117.715,117.744,1200500002.0
2006-04-17 16:25:00,117.741,117.752,117.724,117.724,1148700004.0
2006-04-17 16:30:00,117.723,117.725,117.691,117.705,1218000003.0
2006-04-17 16:35:00,117.71,117.713,117.647,117.68,1372900007.0
2006-04-17 16:40:00,117.682,117.7,117.633,117.635,745400001.0
2006-04-17 16:45:00,117.627,117.63,117.57,117.582,856300005.0
2006-04-17 16:50:00,117.572,117.583,117.534,117.565,1313499979.0
2006-04-17 16:55:00,117.561,117.59,117.526,117.59,1076999990.0
2006-04-17 17:00:00,117.589,117.627,117.552,117.62,1081500008.0
2006-04-17 17:05:00,117.617,117.641,117.603,117.636,960600002.0
2006-04-17 17:10:00,117.639,117.642,117.612,117.619,1369199991.0
2006-04-17 17:15:00,117.619,117.624,117.606,117.613,1148400001.0
2006-04-17 17:20:00,117.624,117.644,117.612,117.622,1197199999.0
2006-04-17 17:25:00,117.626,117.7,117.619,117.664,1270000004.0
2006-04-17 17:30:00,117.656,117.663,117.601,117.627,883600009.0
2006-04-17 17:35:00,117.632,117.639,117.61,117.622,942499997.0
2006-04-17 17:40:00,117.613,117.62,117.591,117.605,1448899996.0
2006-04-17 17:45:00,117.6,117.63,117.595,117.611,948600003.0
2006-04-17 17:50:00,117.62,117.696,117.62,117.69,1511399995.0
2006-04-17 17:55:00,117.687,117.697,117.66,117.665,1067200009.0
2006-04-17 18:00:00,117.66,117.7,117.66,117.7,7871100001.0
2006-04-17 18:05:00,117.71,117.74,117.7,117.73,7647200000.0
2006-04-17 18:10:00,117.74,117.74,117.73,117.73,7159999994.0
2006-04-17 18:15:00,117.723,117.729,117.71,117.71,5136599999.0
2006-04-17 18:20:00,117.72,117.76,117.72,117.74,6936800004.0
2006-04-17 18:25:00,117.75,117.79,117.736,117.76,8856500009.0
2006-04-17 18:30:00,117.749,117.78,117.742,117.76,8982399961.0
2006-04-17 18:35:00,117.75,117.761,117.715,117.735,6964499968.0
2006-04-17 18:40:00,117.737,117.747,117.734,117.738,7050700010.0
2006-04-17 18:45:00,117.736,117.746,117.706,117.711,5625500009.0
2006-04-17 18:50:00,117.714,117.753,117.709,117.736,8761600012.0
2006-04-17 18:55:00,117.734,117.762,117.723,117.753,6551299980.0
2006-04-17 19:00:00,117.741,117.758,117.688,117.758,4491499983.0
2006-04-17 19:05:00,117.758,117.758,117.731,117.738,5809299992.0
2006-04-17 19:10:00,117.737,117.749,117.732,117.745,3743300005.0
2006-04-17 19:15:00,117.75,117.768,117.745,117.753,6802200001.0
2006-04-17 19:20:00,117.75,117.755,117.737,117.738,4691300005.0
2006-04-17 19:25:00,117.735,117.754,117.717,117.728,6383000023.0
2006-04-17 19:30:00,117.73,117.735,117.674,117.7,6032799993.0
2006-04-17 19:35:00,117.693,117.701,117.677,117.696,4250800010.0
2006-04-17 19:40:00,117.704,117.717,117.69,117.695,4450000004.0
2006-04-17 19:45:00,117.696,117.714,117.69,117.699,4407200009.0
2006-04-17 19:50:00,117.695,117.708,117.634,117.685,5282400024.0
2006-04-17 19:55:00,117.683,117.689,117.645,117.655,4685899991.0
2006-04-17 20:00:00,117.655,117.663,117.633,117.657,3573700001.0
2006-04-17 20:05:00,117.65,117.685,117.65,117.68,5991399986.0
2006-04-17 20:10:00,117.683,117.713,117.672,117.708,5689200000.0
2006-04-17 20:15:00,117.712,117.725,117.7,117.701,4025900004.0
2006-04-17 20:20:00,117.694,117.708,117.648,117.662,5307499988.0
2006-04-17 20:25:00,117.673,117.734,117.67,117.727,3377199995.0
2006-04-17 20:30:00,117.73,117.73,117.709,117.722,6971599991.0
2006-04-17 20:35:00,117.725,117.725,117.698,117.722,3791100010.0
2006-04-17 20:40:00,117.72,117.753,117.71,117.752,6890099983.0
2006-04-17 20:45:00,117.752,117.755,117.732,117.755,7046199999.0
2006-04-17 20:50:00,117.759,117.766,117.734,117.734,4435699992.0
2006-04-17 20:55:00,117.733,117.8,117.723,117.8,7998800019.0
2006-04-17 21:00:00,117.818,117.818,117.767,117.783,6020900015.0
2006-04-17 21:05:00,117.785,117.786,117.764,117.77,3912200000.0
2006-04-17 21:10:00,117.772,117.789,117.764,117.778,3912600032.0
2006-04-17 21:15:00,117.775,117.803,117.77,117.803,6656200000.0
2006-04-17 21:20:00,117.802,117.81,117.786,117.79,6757099992.0
2006-04-17 21:25:00,117.797,117.806,117.78,117.782,4977800002.0
2006-04-17 21:30:00,117.787,117.81,117.786,117.805,2498999992.0
2006-04-17 21:35:00,117.81,117.815,117.801,117.815,2124500006.0
2006-04-17 21:40:00,117.815,117.821,117.805,117.815,4061000019.0
2006-04-17 21:45:00,117.817,117.826,117.805,117.815,3332699984.0
2006-04-17 21:50:00,117.815,117.834,117.789,117.801,1793700009.0
2006-04-17 21:55:00,117.803,117.803,117.781,117.79,1798000014.0
2006-04-17 22:00:00,117.787,117.806,117.787,117.802,4795100011.0
2006-04-17 22:05:00,117.806,117.806,117.778,117.787,961300001.0
2006-04-17 22:10:00,117.788,117.788,117.768,117.774,1699000003.0
2006-04-17 22:15:00,117.781,117.8,117.764,117.77,1802199997.0
2006-04-17 22:20:00,117.775,117.788,117.771,117.778,1037899986.0
2006-04-17 22:25:00,117.786,117.793,117.767,117.767,1986500002.0
2006-04-17 22:30:00,117.775,117.786,117.77,117.771,2726099988.0
2006-04-17 22:35:00,117.775,117.78,117.75,117.758,1701499994.0
2006-04-17 22:40:00,117.76,117.766,117.746,117.746,1378699999.0
2006-04-17 22:45:00,117.748,117.748,117.72,117.732,1902299996.0
2006-04-17 22:50:00,117.73,117.743,117.723,117.743,1675699997.0
2006-04-17 22:55:00,117.745,117.779,117.745,117.762,1663499994.0
2006-04-17 23:00:00,117.774,117.846,117.774,117.838,1230099997.0
2006-04-17 23:05:00,117.845,117.845,117.783,117.797,1402999999.0
2006-04-17 23:10:00,117.794,117.82,117.794,117.812,1207999992.0
2006-04-17 23:15:00,117.805,117.827,117.774,117.777,1116500000.0
2006-04-17 23:20:00,117.788,117.817,117.771,117.779,838799998.0
2006-04-17 23:25:00,117.786,117.803,117.782,117.8,1111700010.0
2006-04-17 23:30:00,117.803,117.805,117.78,117.783,1240399997.0
2006-04-17 23:35:00,117.788,117.795,117.78,117.79,1347200005.0
2006-04-17 23:40:00,117.785,117.793,117.768,117.785,884700006.0
2006-04-17 23:45:00,117.79,117.79,117.748,117.768,1170800006.0
2006-04-17 23:50:00,117.768,117.782,117.765,117.773,1092900007.0
2006-04-17 23:55:00,117.775,117.782,117.751,117.751,816299997.0
2006-04-18 00:00:00,117.757,117.76,117.727,117.73,1139700006.0
2006-04-18 00:05:00,117.735,117.738,117.682,117.713,1066500016.0
2006-04-18 00:10:00,117.708,117.73,117.681,117.72,849999998.0
2006-04-18 00:15:00,117.728,117.737,117.722,117.725,1193899991.0
2006-04-18 00:20:00,117.732,117.759,117.727,117.742,1147399993.0
2006-04-18 00:25:00,117.74,117.768,117.737,117.752,818300009.0
2006-04-18 00:30:00,117.755,117.755,117.735,117.745,985899997.0
2006-04-18 00:35:00,117.743,117.755,117.733,117.755,1055899998.0
2006-04-18 00:40:00,117.758,117.771,117.745,117.758,1210300009.0
2006-04-18 00:45:00,117.767,117.783,117.746,117.783,876800007.0
2006-04-18 00:50:00,117.785,117.801,117.775,117.793,813499999.0
2006-04-18 00:55:00,117.795,117.81,117.78,117.801,965200012.0
2006-04-18 01:00:00,117.8,117.833,117.8,117.825,870899993.0
2006-04-18 01:05:00,117.821,117.821,117.809,117.815,900899989.0
2006-04-18 01:10:00,117.821,117.826,117.812,117.817,833700006.0
2006-04-18 01:15:00,117.823,117.824,117.79,117.798,1207600004.0
2006-04-18 01:20:00,117.797,117.816,117.79,117.81,960300001.0
2006-04-18 01:25:00,117.805,117.845,117.804,117.845,984399996.0
2006-04-18 01:30:00,117.845,117.855,117.836,117.842,1550799998.0
2006-04-18 01:35:00,117.847,117.853,117.82,117.838,892100002.0
2006-04-18 01:40:00,117.841,117.841,117.822,117.835,877099997.0
2006-04-18 01:45:00,117.836,117.866,117.832,117.845,1143500008.0
2006-04-18 01:50:00,117.842,117.845,117.775,117.793,1148000002.0
2006-04-18 01:55:00,117.796,117.801,117.773,117.78,1004899994.0
2006-04-18 02:00:00,117.779,117.796,117.771,117.774,1069700013.0
2006-04-18 02:05:00,117.78,117.811,117.772,117.811,1052499997.0
2006-04-18 02:10:00,117.813,117.888,117.813,117.885,1378899996.0
2006-04-18 02:15:00,117.892,117.902,117.845,117.845,998200005.0
2006-04-18 02:20:00,117.84,117.915,117.839,117.915,993600012.0
2006-04-18 02:25:00,117.918,117.918,117.866,117.889,1109400005.0
2006-04-18 02:30:00,117.893,117.909,117.871,117.907,1143600001.0
2006-04-18 02:35:00,117.903,117.905,117.888,117.895,1107899989.0
2006-04-18 02:40:00,117.896,117.913,117.869,117.872,1364800004.0
2006-04-18 02:45:00,117.871,117.91,117.871,117.91,1295399995.0
2006-04-18 02:50:00,117.908,117.932,117.893,117.896,1187099993.0
2006-04-18 02:55:00,117.888,117.893,117.82,117.841,1009800006.0
2006-04-18 03:00:00,117.833,117.833,117.773,117.785,1372700008.0
2006-04-18 03:05:00,117.783,117.825,117.775,117.825,1107599996.0
2006-04-18 03:10:00,117.818,117.823,117.795,117.795,1077199998.0
2006-04-18 03:15:00,117.792,117.792,117.726,117.735,1055999996.0
2006-04-18 03:20:00,117.748,117.792,117.743,117.775,974899996.0
2006-04-18 03:25:00,117.78,117.8,117.771,117.793,1111100000.0
2006-04-18 03:30:00,117.785,117.848,117.785,117.841,1278599991.0
2006-04-18 03:35:00,117.823,117.851,117.82,117.848,806099999.0
2006-04-18 03:40:00,117.857,117.878,117.851,117.858,755899992.0
2006-04-18 03:45:00,117.857,117.862,117.843,117.85,1092299997.0
2006-04-18 03:50:00,117.857,117.863,117.837,117.855,1098799990.0
2006-04-18 03:55:00,117.852,117.858,117.838,117.845,995600000.0
2006-04-18 04:00:00,117.845,117.888,117.845,117.884,900500004.0
2006-04-18 04:05:00,117.888,117.906,117.87,117.896,1346499999.0
2006-04-18 04:10:00,117.9,117.905,117.866,117.868,1109400000.0
2006-04-18 04:15:00,117.87,117.934,117.868,117.926,991199997.0
2006-04-18 04:20:00,117.915,117.922,117.893,117.904,1492800016.0
2006-04-18 04:25:00,117.899,117.903,117.864,117.873,1372099982.0
2006-04-18 04:30:00,117.868,117.877,117.831,117.843,1128199998.0
2006-04-18 04:35:00,117.848,117.853,117.832,117.832,777899999.0
2006-04-18 04:40:00,117.83,117.854,117.83,117.842,870500004.0
2006-04-18 04:45:00,117.847,117.852,117.808,117.81,1355999998.0
2006-04-18 04:50:00,117.807,117.833,117.807,117.833,870599996.0
2006-04-18 04:55:00,117.835,117.843,117.827,117.833,828800002.0
2006-04-18 05:00:00,117.832,117.836,117.793,117.8,1085000004.0
2006-04-18 05:05:00,117.799,117.804,117.779,117.804,950899998.0
2006-04-18 05:10:00,117.799,117.815,117.799,117.815,1078099993.0
2006-04-18 05:15:00,117.818,117.824,117.807,117.812,1018300002.0
2006-04-18 05:20:00,117.823,117.828,117.811,117.823,1193100001.0
2006-04-18 05:25:00,117.82,117.861,117.808,117.854,529199999.0
2006-04-18 05:30:00,117.857,117.868,117.851,117.86,1499599998.0
2006-04-18 05:35:00,117.864,117.875,117.849,117.875,875199995.0
2006-04-18 05:40:00,117.873,117.873,117.811,117.812,1425200000.0
2006-04-18 05:45:00,117.817,117.844,117.811,117.832,882300002.0
2006-04-18 05:50:00,117.826,117.845,117.824,117.845,1017700007.0
2006-04-18 05:55:00,117.844,117.844,117.829,117.835,1062500002.0
2006-04-18 06:00:00,117.83,117.847,117.829,117.833,1091900000.0
2006-04-18 06:05:00,117.835,117.836,117.812,117.833,1081700007.0
2006-04-18 06:10:00,117.831,117.833,117.818,117.828,1122699997.0
2006-04-18 06:15:00,117.832,117.839,117.82,117.825,617299988.0
2006-04-18 06:20:00,117.821,117.849,117.821,117.845,1257700008.0
2006-04-18 06:25:00,117.845,117.847,117.813,117.82,1078700004.0
2006-04-18 06:30:00,117.82,117.838,117.811,117.82,907700010.0
2006-04-18 06:35:00,117.825,117.827,117.796,117.799,1031000005.0
2006-04-18 06:40:00,117.806,117.813,117.734,117.747,780000000.0
2006-04-18 06:45:00,117.748,117.787,117.748,117.782,1329500009.0
2006-04-18 06:50:00,117.79,117.802,117.777,117.802,1210200007.0
2006-04-18 06:55:00,117.801,117.813,117.793,117.813,977399998.0
2006-04-18 07:00:00,117.811,117.828,117.803,117.818,893199993.0
2006-04-18 07:05:00,117.82,117.828,117.809,117.82,1176300003.0
2006-04-18 07:10:00,117.814,117.825,117.814,117.82,1111800007.0
2006-04-18 07:15:00,117.825,117.825,117.797,117.799,897800009.0
2006-04-18 07:20:00,117.798,117.813,117.771,117.802,1125099998.0
2006-04-18 07:25:00,117.798,117.826,117.797,117.815,1357099994.0
2006-04-18 07:30:00,117.81,117.823,117.801,117.813,951599997.0
2006-04-18 07:35:00,117.806,117.815,117.788,117.795,864299999.0
2006-04-18 07:40:00,117.798,117.804,117.781,117.792,757500001.0
2006-04-18 07:45:00,117.792,117.813,117.792,117.803,917100005.0
2006-04-18 07:50:00,117.798,117.845,117.792,117.835,797799993.0
2006-04-18 07:55:00,117.835,117.854,117.828,117.85,1236000003.0
2006-04-18 08:00:00,117.865,117.884,117.788,117.79,853700001.0
2006-04-18 08:05:00,117.801,117.845,117.801,117.845,1124400004.0
2006-04-18 08:10:00,117.837,117.841,117.819,117.819,1246399995.0
2006-04-18 08:15:00,117.816,117.821,117.802,117.817,808800002.0
2006-04-18 08:20:00,117.809,117.815,117.799,117.802,1033100011.0
2006-04-18 08:25:00,117.808,117.828,117.749,117.752,1008800005.0
2006-04-18 08:30:00,117.738,117.756,117.714,117.748,1086399996.0
2006-04-18 08:35:00,117.748,117.748,117.7,117.711,1115000009.0
2006-04-18 08:40:00,117.715,117.725,117.668,117.695,1154599993.0
2006-04-18 08:45:00,117.687,117.751,117.684,117.737,1279300004.0
2006-04-18 08:50:00,117.745,117.791,117.745,117.755,1098000005.0
2006-04-18 08:55:00,117.746,117.837,117.745,117.823,1004000006.0
2006-04-18 09:00:00,117.823,117.829,117.795,117.804,868800004.0
2006-04-18 09:05:00,117.802,117.815,117.786,117.814,1108499997.0
2006-04-18 09:10:00,117.82,117.881,117.82,117.881,1468099994.0
2006-04-18 09:15:00,117.888,117.888,117.815,117.821,1156600001.0
2006-04-18 09:20:00,117.822,117.85,117.818,117.826,887299994.0
2006-04-18 09:25:00,117.836,117.869,117.836,117.869,954799992.0
2006-04-18 09:30:00,117.87,117.87,117.852,117.863,999600000.0
2006-04-18 09:35:00,117.866,117.911,117.857,117.896,1117699998.0
2006-04-18 09:40:00,117.909,118.111,117.909,118.028,972900007.0
2006-04-18 09:45:00,118.023,118.037,118.001,118.01,1359799996.0
2006-04-18 09:50:00,118.009,118.02,118.002,118.012,920000004.0
2006-04-18 09:55:00,118.026,118.068,118.021,118.042,1236299993.0
2006-04-18 10:00:00,118.038,118.115,118.035,118.101,1079800001.0
2006-04-18 10:05:00,118.107,118.189,118.075,118.115,1196900006.0
2006-04-18 10:10:00,118.116,118.13,118.068,118.093,1419500006.0
2006-04-18 10:15:00,118.097,118.134,118.095,118.119,1730999987.0
2006-04-18 10:20:00,118.13,118.164,118.121,118.122,952600003.0
2006-04-18 10:25:00,118.12,118.131,118.069,118.091,666300000.0
2006-04-18 10:30:00,118.1,118.124,118.076,118.083,1143199988.0
2006-04-18 10:35:00,118.082,118.094,118.077,118.088,859499998.0
2006-04-18 10:40:00,118.085,118.088,118.075,118.075,914299988.0
2006-04-18 10:45:00,118.082,118.119,118.081,118.086,589599996.0
2006-04-18 10:50:00,118.08,118.097,118.057,118.097,1182600001.0
2006-04-18 10:55:00,118.103,118.14,118.1,118.134,1140999995.0
2006-04-18 11:00:00,118.14,118.161,118.132,118.139,1141800006.0
2006-04-18 11:05:00,118.135,118.138,118.065,118.072,1080600002.0
2006-04-18 11:10:00,118.069,118.071,117.973,117.985,1037500008.0
2006-04-18 11:15:00,117.981,118.01,117.948,117.952,1023300000.0
2006-04-18 11:20:00,117.961,117.968,117.934,117.96,1039199997.0
2006-04-18 11:25:00,117.954,117.958,117.924,117.926,1037499993.0
2006-04-18 11:30:00,117.927,117.942,117.898,117.927,1042099989.0
2006-04-18 11:35:00,117.931,117.943,117.894,117.943,1308000007.0
2006-04-18 11:40:00,117.941,117.984,117.941,117.968,940500004.0
2006-04-18 11:45:00,117.978,118.01,117.96,118.004,1012000005.0
2006-04-18 11:50:00,118.007,118.015,117.983,117.99,1293400006.0
2006-04-18 11:55:00,117.987,118.05,117.984,118.038,1144200011.0
2006-04-18 12:00:00,118.039,118.04,118.004,118.007,1057199998.0
2006-04-18 12:05:00,118.015,118.015,117.942,117.942,1274600006.0
2006-04-18 12:10:00,117.944,117.949,117.917,117.921,968199998.0
2006-04-18 12:15:00,117.92,117.921,117.868,117.872,1436099984.0
2006-04-18 12:20:00,117.861,117.885,117.855,117.88,1561600001.0
2006-04-18 12:25:00,117.873,117.904,117.867,117.891,1133199988.0
2006-04-18 12:30:00,117.892,117.918,117.892,117.905,968100005.0
2006-04-18 12:35:00,117.907,117.937,117.874,117.915,995000010.0
2006-04-18 12:40:00,117.92,117.948,117.917,117.926,1314200002.0
2006-04-18 12:45:00,117.939,117.951,117.927,117.93,1708400001.0
2006-04-18 12:50:00,117.926,117.939,117.904,117.916,779300007.0
2006-04-18 12:55:00,117.917,117.942,117.915,117.94,1087300005.0
2006-04-18 13:00:00,117.936,117.936,117.881,117.908,1099700004.0
2006-04-18 13:05:00,117.913,117.922,117.887,117.887,752200001.0
2006-04-18 13:10:00,117.895,117.895,117.844,117.86,1033199982.0
2006-04-18 13:15:00,117.86,117.888,117.859,117.876,860600001.0
2006-04-18 13:20:00,117.873,117.91,117.873,117.893,1244300007.0
2006-04-18 13:25:00,117.885,117.943,117.874,117.943,1035199985.0
2006-04-18 13:30:00,117.943,117.955,117.934,117.945,990200003.0
2006-04-18 13:35:00,117.943,117.945,117.904,117.929,1135900005.0
2006-04-18 13:40:00,117.94,117.945,117.922,117.945,1273599992.0
2006-04-18 13:45:00,117.938,117.951,117.917,117.92,1343099995.0
2006-04-18 13:50:00,117.923,117.926,117.875,117.903,1048499992.0
2006-04-18 13:55:00,117.91,117.933,117.9,117.9,1594999998.0
2006-04-18 14:00:00,117.9,117.938,117.893,117.93,1134599999.0
2006-04-18 14:05:00,117.924,117.924,117.882,117.888,918100018.0
2006-04-18 14:10:00,117.892,117.935,117.89,117.929,1211100010.0
2006-04-18 14:15:00,117.933,117.94,117.869,117.906,1188699986.0
2006-04-18 14:20:00,117.898,117.94,117.873,117.932,732399997.0
2006-04-18 14:25:00,117.944,117.958,117.924,117.937,1065599992.0
2006-04-18 14:30:00,117.913,117.913,117.769,117.84,1142100003.0
2006-04-18 14:35:00,117.855,117.859,117.763,117.763,1221499988.0
2006-04-18 14:40:00,117.767,117.799,117.715,117.725,1363200007.0
2006-04-18 14:45:00,117.728,117.741,117.693,117.71,974300000.0
2006-04-18 14:50:00,117.696,117.696,117.49,117.502,1426599997.0
2006-04-18 14:55:00,117.512,117.593,117.51,117.563,1205000000.0
2006-04-18 15:00:00,117.542,117.556,117.516,117.516,1106099983.0
2006-04-18 15:05:00,117.508,117.634,117.489,117.634,1168599999.0
2006-04-18 15:10:00,117.643,117.643,117.606,117.636,1090799998.0
2006-04-18 15:15:00,117.622,117.622,117.585,117.59,1028100003.0
2006-04-18 15:20:00,117.598,117.633,117.549,117.581,1433700000.0
2006-04-18 15:25:00,117.583,117.678,117.577,117.592,727699992.0
2006-04-18 15:30:00,117.592,117.6,117.549,117.579,1092100008.0
2006-04-18 15:35:00,117.579,117.657,117.579,117.657,1226300006.0
2006-04-18 15:40:00,117.664,117.664,117.585,117.618,1059600009.0
2006-04-18 15:45:00,117.618,117.638,117.608,117.617,1171599990.0
2006-04-18 15:50:00,117.618,117.624,117.601,117.618,1288700008.0
2006-04-18 15:55:00,117.629,117.665,117.624,117.645,1378500006.0
2006-04-18 16:00:00,117.65,117.672,117.622,117.635,1195599999.0
2006-04-18 16:05:00,117.635,117.692,117.628,117.667,915900014.0
2006-04-18 16:10:00,117.669,117.696,117.649,117.649,1173999990.0
2006-04-18 16:15:00,117.649,117.747,117.635,117.639,977899994.0
2006-04-18 16:20:00,117.653,117.653,117.596,117.596,1281800005.0
2006-04-18 16:25:00,117.598,117.605,117.534,117.534,1116900003.0
2006-04-18 16:30:00,117.538,117.618,117.538,117.603,1163999993.0
2006-04-18 16:35:00,117.608,117.629,117.574,117.574,1124399994.0
2006-04-18 16:40:00,117.575,117.597,117.567,117.597,912900011.0
2006-04-18 16:45:00,117.601,117.639,117.586,117.62,1257099996.0
2006-04-18 16:50:00,117.621,117.636,117.596,117.626,1078800011.0
2006-04-18 16:55:00,117.62,117.645,117.581,117.599,1394699983.0
2006-04-18 17:00:00,117.598,117.605,117.568,117.569,1518999996.0
2006-04-18 17:05:00,117.574,117.635,117.574,117.596,696399999.0
2006-04-18 17:10:00,117.59,117.65,117.57,117.633,1318799993.0
2006-04-18 17:15:00,117.632,117.673,117.603,117.637,934900007.0
2006-04-18 17:20:00,117.637,117.663,117.624,117.656,1080499997.0
2006-04-18 17:25:00,117.662,117.679,117.627,117.65,998400009.0
2006-04-18 17:30:00,117.642,117.712,117.634,117.682,1152500003.0
2006-04-18 17:35:00,117.687,117.699,117.672,117.672,1067199995.0
2006-04-18 17:40:00,117.664,117.717,117.641,117.715,1502700007.0
2006-04-18 17:45:00,117.698,117.718,117.631,117.712,1162199997.0
2006-04-18 17:50:00,117.712,117.738,117.661,117.699,1353599998.0
2006-04-18 17:55:00,117.687,117.75,117.675,117.737,1382100008.0
2006-04-18 18:00:00,117.733,117.76,117.7,117.7,8133400014.0
2006-04-18 18:05:00,117.71,117.71,117.64,117.65,9789000010.0
2006-04-18 18:10:00,117.66,117.68,117.64,117.64,8961300022.0
2006-04-18 18:15:00,117.65,117.65,117.625,117.64,9303900010.0
2006-04-18 18:20:00,117.63,117.64,117.61,117.64,10645499980.0
2006-04-18 18:25:00,117.648,117.658,117.6,117.62,10204199985.0
2006-04-18 18:30:00,117.63,117.67,117.63,117.66,10137799991.0
2006-04-18 18:35:00,117.65,117.672,117.616,117.655,7028700011.0
2006-04-18 18:40:00,117.651,117.655,117.641,117.643,6654400005.0
2006-04-18 18:45:00,117.643,117.655,117.628,117.628,5808100032.0
2006-04-18 18:50:00,117.629,117.648,117.625,117.641,8672299996.0
2006-04-18 18:55:00,117.64,117.658,117.633,117.643,6355100003.0
2006-04-18 19:00:00,117.646,117.65,117.632,117.65,4814099997.0
2006-04-18 19:05:00,117.645,117.649,117.631,117.64,6377499987.0
2006-04-18 19:10:00,117.646,117.649,117.627,117.636,3277600000.0
2006-04-18 19:15:00,117.64,117.656,117.633,117.653,6446999997.0
2006-04-18 19:20:00,117.652,117.669,117.64,117.655,5706700001.0
2006-04-18 19:25:00,117.655,117.665,117.616,117.616,6117899972.0
2006-04-18 19:30:00,117.616,117.663,117.612,117.634,5987699985.0
2006-04-18 19:35:00,117.633,117.66,117.625,117.66,4088600019.0
2006-04-18 19:40:00,117.66,117.668,117.655,117.661,4498399995.0
2006-04-18 19:45:00,117.661,117.69,117.659,117.688,4864199991.0
2006-04-18 19:50:00,117.687,117.687,117.65,117.652,4869400007.0
2006-04-18 19:55:00,117.648,117.684,117.638,117.677,4136600015.0
2006-04-18 20:00:00,117.678,117.678,117.41,117.44,3848700005.0
2006-04-18 20:05:00,117.436,117.606,117.423,117.484,5746499984.0
2006-04-18 20:10:00,117.488,117.53,117.453,117.478,5474099999.0
2006-04-18 20:15:00,117.476,117.476,117.319,117.319,5004100036.0
2006-04-18 20:20:00,117.31,117.386,117.289,117.289,4557899978.0
2006-04-18 20:25:00,117.298,117.323,117.231,117.31,4733299996.0
2006-04-18 20:30:00,117.32,117.37,117.3,117.369,4005199994.0
2006-04-18 20:35:00,117.368,117.382,117.348,117.382,3594799995.0
2006-04-18 20:40:00,117.37,117.46,117.36,117.372,6177900011.0
2006-04-18 20:45:00,117.373,117.395,117.353,117.372,7369500006.0
2006-04-18 20:50:00,117.365,117.368,117.31,117.331,4495999995.0
2006-04-18 20:55:00,117.33,117.33,117.247,117.29,6892699995.0
2006-04-18 21:00:00,117.28,117.32,117.27,117.318,4933199982.0
2006-04-18 21:05:00,117.321,117.382,117.321,117.382,4511299983.0
2006-04-18 21:10:00,117.385,117.385,117.335,117.358,3385199995.0
2006-04-18 21:15:00,117.364,117.375,117.309,117.31,7057999991.0
2006-04-18 21:20:00,117.308,117.325,117.29,117.318,7633199980.0
2006-04-18 21:25:00,117.328,117.347,117.318,117.325,4656499994.0
2006-04-18 21:30:00,117.327,117.327,117.304,117.315,3227399986.0
2006-04-18 21:35:00,117.32,117.32,117.286,117.3,2123899991.0
2006-04-18 21:40:00,117.299,117.317,117.287,117.315,4449499999.0
2006-04-18 21:45:00,117.317,117.335,117.308,117.332,3544399980.0
2006-04-18 21:50:00,117.33,117.335,117.308,117.308,2147400019.0
2006-04-18 21:55:00,117.301,117.315,117.292,117.308,1504000009.0
2006-04-18 22:00:00,117.308,117.311,117.29,117.297,4025799997.0
2006-04-18 22:05:00,117.303,117.314,117.298,117.304,1069799989.0
2006-04-18 22:10:00,117.307,117.312,117.242,117.245,1721499991.0
2006-04-18 22:15:00,117.252,117.292,117.252,117.292,2127299997.0
2006-04-18 22:20:00,117.287,117.307,117.277,117.278,1250400008.0
2006-04-18 22:25:00,117.287,117.292,117.236,117.236,1833099994.0
2006-04-18 22:30:00,117.233,117.293,117.217,117.28,2436599989.0
2006-04-18 22:35:00,117.282,117.283,117.221,117.221,1800299994.0
2006-04-18 22:40:00,117.212,117.24,117.202,117.215,1774199999.0
2006-04-18 22:45:00,117.212,117.213,117.188,117.2,1773400005.0
2006-04-18 22:50:00,117.188,117.188,117.087,117.113,1771299989.0
2006-04-18 22:55:00,117.117,117.124,117.056,117.114,1944800004.0
2006-04-18 23:00:00,117.106,117.152,117.077,117.097,1294100006.0
2006-04-18 23:05:00,117.12,117.121,117.047,117.049,1363400005.0
2006-04-18 23:10:00,117.053,117.113,117.048,117.102,1176600003.0
2006-04-18 23:15:00,117.093,117.119,117.033,117.056,1037599993.0
2006-04-18 23:20:00,117.038,117.092,117.002,117.011,1108000007.0
2006-04-18 23:25:00,117.013,117.045,116.986,117.041,1156099995.0
2006-04-18 23:30:00,117.036,117.109,117.023,117.098,912699995.0
2006-04-18 23:35:00,117.102,117.112,117.046,117.065,1209899992.0
2006-04-18 23:40:00,117.06,117.076,117.043,117.057,1125000008.0
2006-04-18 23:45:00,117.059,117.065,117.039,117.058,1163000008.0
2006-04-18 23:50:00,117.057,117.068,117.047,117.048,811999999.0
2006-04-18 23:55:00,117.043,117.043,116.996,116.997,1228600004.0
2006-04-19 00:00:00,117.0,117.023,116.991,117.01,1090800003.0
2006-04-19 00:05:00,117.015,117.103,117.007,117.103,1067800002.0
2006-04-19 00:10:00,117.106,117.116,117.088,117.089,1334000002.0
2006-04-19 00:15:00,117.092,117.092,117.061,117.061,828399998.0
2006-04-19 00:20:00,117.067,117.067,117.045,117.057,1127599993.0
2006-04-19 00:25:00,117.062,117.094,117.062,117.083,909800004.0
2006-04-19 00:30:00,117.088,117.095,117.082,117.089,771200005.0
2006-04-19 00:35:00,117.086,117.092,117.046,117.057,1226399999.0
2006-04-19 00:40:00,117.053,117.053,117.001,117.015,1362500006.0
2006-04-19 00:45:00,117.023,117.037,116.942,116.97,946499992.0
2006-04-19 00:50:00,116.954,116.954,116.841,116.854,1147800002.0
2006-04-19 00:55:00,116.847,116.91,116.847,116.905,1381200000.0
2006-04-19 01:00:00,116.893,116.893,116.826,116.865,1121200011.0
2006-04-19 01:05:00,116.88,116.94,116.871,116.932,1270000002.0
2006-04-19 01:10:00,116.94,116.969,116.92,116.939,1059900008.0
2006-04-19 01:15:00,116.938,116.947,116.904,116.947,1378099998.0
2006-04-19 01:20:00,116.948,117.002,116.948,116.993,1197200005.0
2006-04-19 01:25:00,116.992,117.013,116.99,117.013,1082500003.0
2006-04-19 01:30:00,117.005,117.06,117.005,117.055,1212300002.0
2006-04-19 01:35:00,117.062,117.1,117.061,117.084,1172200010.0
2006-04-19 01:40:00,117.083,117.083,117.033,117.055,798500008.0
2006-04-19 01:45:00,117.054,117.054,116.987,116.991,1277999993.0
2006-04-19 01:50:00,116.982,116.982,116.88,116.896,1036100011.0
2006-04-19 01:55:00,116.899,117.012,116.876,117.012,1267599997.0
2006-04-19 02:00:00,117.021,117.04,116.915,116.981,1192300001.0
2006-04-19 02:05:00,116.997,117.028,116.958,116.981,1218000006.0
2006-04-19 02:10:00,116.98,117.017,116.965,117.01,988700003.0
2006-04-19 02:15:00,116.997,117.018,116.982,116.995,1056600001.0
2006-04-19 02:20:00,116.976,116.984,116.939,116.946,1104500002.0
2006-04-19 02:25:00,116.939,116.957,116.926,116.948,1238300012.0
2006-04-19 02:30:00,116.954,116.972,116.925,116.949,1177399993.0
2006-04-19 02:35:00,116.94,116.957,116.917,116.918,1331100004.0
2006-04-19 02:40:00,116.917,116.917,116.874,116.898,1110299984.0
2006-04-19 02:45:00,116.89,116.904,116.873,116.904,1269200007.0
2006-04-19 02:50:00,116.908,116.916,116.874,116.884,959899992.0
2006-04-19 02:55:00,116.895,116.899,116.809,116.822,1143599995.0
2006-04-19 03:00:00,116.818,116.822,116.743,116.781,1395600007.0
2006-04-19 03:05:00,116.801,116.836,116.748,116.753,1210800005.0
2006-04-19 03:10:00,116.752,116.793,116.745,116.753,1046400003.0
2006-04-19 03:15:00,116.753,116.826,116.752,116.826,1338499996.0
2006-04-19 03:20:00,116.845,116.886,116.837,116.886,1314200004.0
2006-04-19 03:25:00,116.884,116.921,116.863,116.912,1319300004.0
2006-04-19 03:30:00,116.902,116.914,116.891,116.898,1371400010.0
2006-04-19 03:35:00,116.901,117.019,116.901,116.991,938699998.0
2006-04-19 03:40:00,116.988,117.003,116.934,116.979,905699997.0
2006-04-19 03:45:00,116.987,116.998,116.956,116.991,1175600003.0
2006-04-19 03:50:00,117.006,117.017,116.964,116.976,1111399990.0
2006-04-19 03:55:00,116.978,116.994,116.963,116.963,1371799996.0
2006-04-19 04:00:00,116.951,116.986,116.93,116.979,1164500008.0
2006-04-19 04:05:00,116.976,117.01,116.959,116.981,1733099997.0
2006-04-19 04:10:00,116.98,117.003,116.969,116.985,1134499999.0
2006-04-19 04:15:00,116.981,116.981,116.938,116.95,1196599995.0
2006-04-19 04:20:00,116.948,116.949,116.892,116.91,955199994.0
2006-04-19 04:25:00,116.905,116.91,116.853,116.878,1171699997.0
2006-04-19 04:30:00,116.88,116.971,116.88,116.967,1080099995.0
2006-04-19 04:35:00,116.972,117.004,116.968,116.979,1293800003.0
2006-04-19 04:40:00,116.985,116.985,116.947,116.95,1143499998.0
2006-04-19 04:45:00,116.953,116.961,116.935,116.955,1262099989.0
2006-04-19 04:50:00,116.953,116.987,116.953,116.977,1009599998.0
2006-04-19 04:55:00,116.98,116.987,116.954,116.969,751100001.0
2006-04-19 05:00:00,116.973,116.986,116.959,116.963,1189900000.0
2006-04-19 05:05:00,116.97,116.989,116.952,116.985,1318100001.0
2006-04-19 05:10:00,116.984,116.993,116.974,116.987,866400005.0
2006-04-19 05:15:00,116.977,116.983,116.953,116.955,1238199994.0
2006-04-19 05:20:00,116.962,116.964,116.934,116.953,1018300000.0
2006-04-19 05:25:00,116.952,116.962,116.933,116.945,999599994.0
2006-04-19 05:30:00,116.957,116.965,116.951,116.951,1232800000.0
2006-04-19 05:35:00,116.958,116.975,116.958,116.963,1223700001.0
2006-04-19 05:40:00,116.964,116.964,116.932,116.94,1201700001.0
2006-04-19 05:45:00,116.945,116.954,116.92,116.928,900999997.0
2006-04-19 05:50:00,116.933,116.943,116.909,116.923,1229200001.0
2006-04-19 05:55:00,116.925,116.942,116.915,116.942,1241099995.0
2006-04-19 06:00:00,116.95,116.99,116.95,116.972,1023200003.0
2006-04-19 06:05:00,116.977,116.979,116.954,116.973,1022099987.0
2006-04-19 06:10:00,116.973,116.993,116.965,116.98,989700008.0
2006-04-19 06:15:00,116.98,117.003,116.98,116.994,898000007.0
2006-04-19 06:20:00,116.988,116.997,116.947,116.977,1220699994.0
2006-04-19 06:25:00,116.968,116.994,116.938,116.945,1102799999.0
2006-04-19 06:30:00,116.941,116.955,116.929,116.95,1117599999.0
2006-04-19 06:35:00,116.953,116.953,116.907,116.915,1072599996.0
2006-04-19 06:40:00,116.919,116.926,116.896,116.905,674499992.0
2006-04-19 06:45:00,116.897,116.932,116.897,116.929,896999999.0
2006-04-19 06:50:00,116.94,116.947,116.927,116.944,1253599992.0
2006-04-19 06:55:00,116.941,116.951,116.931,116.938,1389099997.0
2006-04-19 07:00:00,116.932,116.944,116.925,116.929,982800003.0
2006-04-19 07:05:00,116.93,116.958,116.93,116.958,1084700002.0
2006-04-19 07:10:00,116.955,117.01,116.955,116.987,1035699994.0
2006-04-19 07:15:00,116.988,117.011,116.977,116.98,831999988.0
2006-04-19 07:20:00,116.975,116.975,116.957,116.96,1064199999.0
2006-04-19 07:25:00,116.958,116.975,116.955,116.973,1022399997.0
2006-04-19 07:30:00,116.972,116.985,116.953,116.985,1401200003.0
2006-04-19 07:35:00,116.976,116.992,116.971,116.987,1093800004.0
2006-04-19 07:40:00,116.988,117.003,116.983,117.0,797400001.0
2006-04-19 07:45:00,117.0,117.009,116.992,117.005,832199994.0
2006-04-19 07:50:00,116.998,117.005,116.984,117.002,1277300008.0
2006-04-19 07:55:00,117.009,117.014,116.965,116.977,1188800009.0
2006-04-19 08:00:00,116.988,117.05,116.983,117.042,1047500000.0
2006-04-19 08:05:00,117.045,117.087,117.035,117.087,1318199997.0
2006-04-19 08:10:00,117.095,117.102,117.068,117.068,1139300007.0
2006-04-19 08:15:00,117.061,117.07,116.957,116.972,977499994.0
2006-04-19 08:20:00,116.972,116.982,116.963,116.971,1122199998.0
2006-04-19 08:25:00,116.978,116.99,116.901,116.92,1224299998.0
2006-04-19 08:30:00,116.905,116.941,116.881,116.898,1244699983.0
2006-04-19 08:35:00,116.9,117.054,116.895,117.048,1165200011.0
2006-04-19 08:40:00,117.043,117.053,116.993,116.993,1279100000.0
2006-04-19 08:45:00,116.987,117.019,116.977,116.998,1319900007.0
2006-04-19 08:50:00,116.999,117.015,116.965,116.98,1297200001.0
2006-04-19 08:55:00,116.975,116.999,116.975,116.982,961400005.0
2006-04-19 09:00:00,116.981,117.036,116.948,117.033,964200004.0
2006-04-19 09:05:00,117.031,117.048,117.004,117.023,1038500000.0
2006-04-19 09:10:00,117.019,117.029,116.979,117.012,1057299998.0
2006-04-19 09:15:00,117.018,117.063,117.016,117.035,884199999.0
2006-04-19 09:20:00,117.032,117.042,117.003,117.004,904899996.0
2006-04-19 09:25:00,116.998,117.015,116.986,117.012,741900000.0
2006-04-19 09:30:00,117.019,117.132,117.016,117.118,950200003.0
2006-04-19 09:35:00,117.12,117.135,117.071,117.12,1166299998.0
2006-04-19 09:40:00,117.12,117.16,117.107,117.152,1034500016.0
2006-04-19 09:45:00,117.158,117.162,117.137,117.152,1155700010.0
2006-04-19 09:50:00,117.146,117.178,117.136,117.156,776099991.0
2006-04-19 09:55:00,117.163,117.169,117.073,117.077,1221399994.0
2006-04-19 10:00:00,117.077,117.077,117.021,117.072,1221099996.0
2006-04-19 10:05:00,117.089,117.135,117.077,117.077,1272599992.0
2006-04-19 10:10:00,117.079,117.097,117.06,117.06,1175700006.0
2006-04-19 10:15:00,117.055,117.067,117.02,117.052,1282099999.0
2006-04-19 10:20:00,117.065,117.076,116.986,116.998,1069000004.0
2006-04-19 10:25:00,117.004,117.021,116.985,116.998,783300008.0
2006-04-19 10:30:00,117.005,117.012,116.93,116.93,945999999.0
2006-04-19 10:35:00,116.943,116.981,116.929,116.973,1157499999.0
2006-04-19 10:40:00,116.982,117.031,116.982,116.988,935299997.0
2006-04-19 10:45:00,116.996,117.056,116.996,117.055,1021199995.0
2006-04-19 10:50:00,117.057,117.061,117.032,117.038,1269400008.0
2006-04-19 10:55:00,117.032,117.044,117.005,117.007,1519999989.0
2006-04-19 11:00:00,117.014,117.04,116.988,116.992,972199997.0
2006-04-19 11:05:00,116.987,116.993,116.939,116.943,1079000010.0
2006-04-19 11:10:00,116.944,116.953,116.868,116.875,1426499994.0
2006-04-19 11:15:00,116.873,116.887,116.856,116.87,1309099999.0
2006-04-19 11:20:00,116.875,116.88,116.84,116.865,1347100008.0
2006-04-19 11:25:00,116.866,116.886,116.844,116.864,723600004.0
2006-04-19 11:30:00,116.869,116.874,116.82,116.842,1053899998.0
2006-04-19 11:35:00,116.837,116.847,116.799,116.845,606399998.0
2006-04-19 11:40:00,116.827,116.877,116.809,116.853,974699991.0
2006-04-19 11:45:00,116.853,116.857,116.838,116.85,938399996.0
2006-04-19 11:50:00,116.852,116.898,116.842,116.898,1140800012.0
2006-04-19 11:55:00,116.894,116.938,116.883,116.929,1434899987.0
2006-04-19 12:00:00,116.932,116.966,116.896,116.938,1181599999.0
2006-04-19 12:05:00,116.959,117.008,116.922,116.938,1362900003.0
2006-04-19 12:10:00,116.935,116.98,116.927,116.968,1521100009.0
2006-04-19 12:15:00,116.98,116.998,116.974,116.995,1104900001.0
2006-04-19 12:20:00,116.989,117.028,116.979,117.025,768500009.0
2006-04-19 12:25:00,117.018,117.025,116.967,116.967,787399999.0
2006-04-19 12:30:00,116.965,116.971,116.909,116.916,1089200008.0
2006-04-19 12:35:00,116.922,116.929,116.912,116.92,889199994.0
2006-04-19 12:40:00,116.921,116.921,116.893,116.902,1027500002.0
2006-04-19 12:45:00,116.913,116.928,116.897,116.925,1490200010.0
2006-04-19 12:50:00,116.919,116.936,116.913,116.923,922400002.0
2006-04-19 12:55:00,116.928,116.93,116.874,116.905,1206599987.0
2006-04-19 13:00:00,116.907,116.945,116.907,116.922,920799996.0
2006-04-19 13:05:00,116.929,116.972,116.929,116.936,992899998.0
2006-04-19 13:10:00,116.946,116.992,116.927,116.983,1102000005.0
2006-04-19 13:15:00,116.987,117.013,116.977,116.999,973900011.0
2006-04-19 13:20:00,117.0,117.014,116.991,116.991,1433500001.0
2006-04-19 13:25:00,116.988,117.059,116.982,117.042,1074600000.0
2006-04-19 13:30:00,117.043,117.073,117.032,117.063,1221399990.0
2006-04-19 13:35:00,117.062,117.062,117.029,117.046,1034299998.0
2006-04-19 13:40:00,117.05,117.104,117.042,117.085,1211899989.0
2006-04-19 13:45:00,117.078,117.12,117.066,117.098,1346399996.0
2006-04-19 13:50:00,117.105,117.116,117.093,117.104,1076900010.0
2006-04-19 13:55:00,117.105,117.123,117.098,117.115,1357299996.0
2006-04-19 14:00:00,117.119,117.121,117.08,117.08,1189300002.0
2006-04-19 14:05:00,117.076,117.134,117.064,117.112,1214700011.0
2006-04-19 14:10:00,117.109,117.128,117.093,117.093,1140399996.0
2006-04-19 14:15:00,117.097,117.115,117.088,117.104,1187200002.0
2006-04-19 14:20:00,117.101,117.107,117.054,117.098,1099899997.0
2006-04-19 14:25:00,117.106,117.113,117.072,117.072,1219000007.0
2006-04-19 14:30:00,117.012,117.289,116.939,117.286,975299998.0
2006-04-19 14:35:00,117.306,117.452,117.282,117.408,1270100010.0
2006-04-19 14:40:00,117.403,117.403,117.277,117.363,1273199988.0
2006-04-19 14:45:00,117.379,117.478,117.339,117.478,1045800003.0
2006-04-19 14:50:00,117.473,117.479,117.378,117.445,1342899997.0
2006-04-19 14:55:00,117.447,117.494,117.4,117.494,1053800002.0
2006-04-19 15:00:00,117.54,117.623,117.522,117.569,714599998.0
2006-04-19 15:05:00,117.552,117.721,117.55,117.644,1187000012.0
2006-04-19 15:10:00,117.627,117.657,117.553,117.61,1082099995.0
2006-04-19 15:15:00,117.603,117.682,117.574,117.626,1318400001.0
2006-04-19 15:20:00,117.635,117.895,117.626,117.872,1373200003.0
2006-04-19 15:25:00,117.887,117.924,117.828,117.855,1045899991.0
2006-04-19 15:30:00,117.853,117.88,117.843,117.878,980700003.0
2006-04-19 15:35:00,117.88,117.895,117.819,117.82,909200004.0
2006-04-19 15:40:00,117.814,117.846,117.769,117.784,1386200000.0
2006-04-19 15:45:00,117.795,117.818,117.723,117.723,1622799999.0
2006-04-19 15:50:00,117.715,117.741,117.673,117.7,1076100002.0
2006-04-19 15:55:00,117.682,117.742,117.655,117.737,1007599994.0
2006-04-19 16:00:00,117.735,117.762,117.646,117.646,1390399991.0
2006-04-19 16:05:00,117.643,117.673,117.607,117.638,1179599992.0
2006-04-19 16:10:00,117.646,117.74,117.601,117.718,1226300000.0
2006-04-19 16:15:00,117.716,117.746,117.708,117.734,1127899998.0
2006-04-19 16:20:00,117.739,117.826,117.739,117.814,1232499983.0
2006-04-19 16:25:00,117.817,117.84,117.78,117.79,938400000.0
2006-04-19 16:30:00,117.799,117.808,117.75,117.75,1008700004.0
2006-04-19 16:35:00,117.75,117.792,117.738,117.75,1237200001.0
2006-04-19 16:40:00,117.755,117.779,117.742,117.769,1079999997.0
2006-04-19 16:45:00,117.779,117.82,117.77,117.788,983700003.0
2006-04-19 16:50:00,117.778,117.778,117.717,117.746,1091999999.0
2006-04-19 16:55:00,117.735,117.86,117.735,117.808,1378099988.0
2006-04-19 17:00:00,117.81,117.81,117.682,117.686,1112400005.0
2006-04-19 17:05:00,117.696,117.713,117.62,117.639,729199998.0
2006-04-19 17:10:00,117.64,117.658,117.597,117.641,987399990.0
2006-04-19 17:15:00,117.632,117.697,117.631,117.684,1208600000.0
2006-04-19 17:20:00,117.692,117.709,117.632,117.632,1065600007.0
2006-04-19 17:25:00,117.628,117.702,117.62,117.676,1067100003.0
2006-04-19 17:30:00,117.679,117.694,117.663,117.674,846600005.0
2006-04-19 17:35:00,117.688,117.718,117.678,117.699,999799986.0
2006-04-19 17:40:00,117.697,117.722,117.666,117.72,1269400003.0
2006-04-19 17:45:00,117.715,117.73,117.705,117.713,878500004.0
2006-04-19 17:50:00,117.717,117.722,117.664,117.664,1596499998.0
2006-04-19 17:55:00,117.659,117.664,117.574,117.574,1330099999.0
2006-04-19 18:00:00,117.546,117.59,117.499,117.59,7721500036.0
2006-04-19 18:05:00,117.58,117.59,117.51,117.51,9254500035.0
2006-04-19 18:10:00,117.5,117.51,117.41,117.42,8894799996.0
2006-04-19 18:15:00,117.43,117.45,117.36,117.44,8167799974.0
2006-04-19 18:20:00,117.43,117.43,117.31,117.4,7436999980.0
2006-04-19 18:25:00,117.41,117.43,117.36,117.38,7959199980.0
2006-04-19 18:30:00,117.39,117.48,117.39,117.42,9881299986.0
2006-04-19 18:35:00,117.43,117.442,117.4,117.418,7745799989.0
2006-04-19 18:40:00,117.42,117.482,117.418,117.468,6489400007.0
2006-04-19 18:45:00,117.468,117.511,117.455,117.477,6166900010.0
2006-04-19 18:50:00,117.482,117.524,117.475,117.475,8505799993.0
2006-04-19 18:55:00,117.468,117.479,117.379,117.395,5757199995.0
2006-04-19 19:00:00,117.389,117.438,117.367,117.438,4644199999.0
2006-04-19 19:05:00,117.44,117.47,117.427,117.443,4992400016.0
2006-04-19 19:10:00,117.437,117.461,117.381,117.394,4081200004.0
2006-04-19 19:15:00,117.394,117.402,117.328,117.341,6617099995.0
2006-04-19 19:20:00,117.339,117.342,117.316,117.318,4485099981.0
2006-04-19 19:25:00,117.315,117.368,117.315,117.368,6672500035.0
2006-04-19 19:30:00,117.369,117.392,117.317,117.325,6361100018.0
2006-04-19 19:35:00,117.319,117.359,117.319,117.354,3756399989.0
2006-04-19 19:40:00,117.356,117.364,117.329,117.335,4661399998.0
2006-04-19 19:45:00,117.333,117.335,117.316,117.33,5213899985.0
2006-04-19 19:50:00,117.33,117.358,117.329,117.337,4568999990.0
2006-04-19 19:55:00,117.327,117.347,117.293,117.343,4738600013.0
2006-04-19 20:00:00,117.344,117.346,117.293,117.297,3630500019.0
2006-04-19 20:05:00,117.292,117.31,117.27,117.27,5212400003.0
2006-04-19 20:10:00,117.274,117.29,117.254,117.272,5845099998.0
2006-04-19 20:15:00,117.278,117.298,117.267,117.283,4159600013.0
2006-04-19 20:20:00,117.283,117.301,117.272,117.285,5591900016.0
2006-04-19 20:25:00,117.298,117.323,117.281,117.29,6958800012.0
2006-04-19 20:30:00,117.3,117.3,117.272,117.28,7409800001.0
2006-04-19 20:35:00,117.276,117.308,117.254,117.278,4214900000.0
2006-04-19 20:40:00,117.28,117.324,117.27,117.287,6064500013.0
2006-04-19 20:45:00,117.286,117.305,117.257,117.26,7338999990.0
2006-04-19 20:50:00,117.261,117.292,117.26,117.287,4178899980.0
2006-04-19 20:55:00,117.287,117.287,117.259,117.28,6263200027.0
2006-04-19 21:00:00,117.27,117.308,117.27,117.302,4415400014.0
2006-04-19 21:05:00,117.305,117.315,117.295,117.311,3823300004.0
2006-04-19 21:10:00,117.315,117.332,117.305,117.322,4031500000.0
2006-04-19 21:15:00,117.313,117.315,117.265,117.285,6595400032.0
2006-04-19 21:20:00,117.288,117.314,117.278,117.29,6894400001.0
2006-04-19 21:25:00,117.297,117.303,117.269,117.272,4929599998.0
2006-04-19 21:30:00,117.275,117.293,117.272,117.281,3649600017.0
2006-04-19 21:35:00,117.287,117.294,117.124,117.124,2124199988.0
2006-04-19 21:40:00,117.113,117.195,117.077,117.193,4146800015.0
2006-04-19 21:45:00,117.193,117.208,117.164,117.175,3850400023.0
2006-04-19 21:50:00,117.173,117.178,117.15,117.157,2229299991.0
2006-04-19 21:55:00,117.152,117.178,117.116,117.177,1467200009.0
2006-04-19 22:00:00,117.171,117.184,117.087,117.118,3947799999.0
2006-04-19 22:05:00,117.111,117.128,117.079,117.1,938699993.0
2006-04-19 22:10:00,117.107,117.134,117.102,117.12,1706600007.0
2006-04-19 22:15:00,117.125,117.133,117.112,117.118,2053400007.0
2006-04-19 22:20:00,117.117,117.119,117.065,117.082,1118200002.0
2006-04-19 22:25:00,117.093,117.129,117.088,117.123,1976399998.0
2006-04-19 22:30:00,117.128,117.134,117.117,117.12,2459900017.0
2006-04-19 22:35:00,117.13,117.155,117.13,117.145,1927600000.0
2006-04-19 22:40:00,117.145,117.183,117.138,117.168,1414300004.0
2006-04-19 22:45:00,117.175,117.214,117.173,117.19,1990999998.0
2006-04-19 22:50:00,117.188,117.232,117.186,117.232,1866000004.0
2006-04-19 22:55:00,117.234,117.243,117.225,117.23,1834100006.0
2006-04-19 23:00:00,117.229,117.275,117.225,117.226,1134899994.0
2006-04-19 23:05:00,117.25,117.261,117.222,117.233,1385899997.0
2006-04-19 23:10:00,117.225,117.282,117.22,117.23,1446699993.0
2006-04-19 23:15:00,117.245,117.262,117.228,117.229,1006500006.0
2006-04-19 23:20:00,117.243,117.252,117.22,117.244,978899997.0
2006-04-19 23:25:00,117.242,117.303,117.242,117.296,1260800003.0
2006-04-19 23:30:00,117.292,117.292,117.25,117.257,1265900010.0
2006-04-19 23:35:00,117.258,117.258,117.238,117.242,893100005.0
2006-04-19 23:40:00,117.234,117.242,117.222,117.235,824300014.0
2006-04-19 23:45:00,117.238,117.238,117.206,117.21,1099800003.0
2006-04-19 23:50:00,117.207,117.245,117.205,117.237,1006900000.0
2006-04-19 23:55:00,117.24,117.269,117.235,117.253,798400005.0
2006-04-20 00:00:00,117.259,117.297,117.245,117.289,880399996.0
2006-04-20 00:05:00,117.295,117.306,117.269,117.276,964699997.0
2006-04-20 00:10:00,117.275,117.315,117.265,117.31,1440199994.0
2006-04-20 00:15:00,117.314,117.315,117.293,117.305,1143899993.0
2006-04-20 00:20:00,117.312,117.323,117.3,117.311,1092600012.0
2006-04-20 00:25:00,117.31,117.315,117.305,117.315,908600004.0
2006-04-20 00:30:00,117.315,117.321,117.302,117.321,758100003.0
2006-04-20 00:35:00,117.323,117.325,117.307,117.315,1191200000.0
2006-04-20 00:40:00,117.319,117.345,117.314,117.338,1315299990.0
2006-04-20 00:45:00,117.354,117.418,117.354,117.401,1106700007.0
2006-04-20 00:50:00,117.401,117.404,117.369,117.393,882799999.0
2006-04-20 00:55:00,117.39,117.408,117.369,117.37,938599999.0
2006-04-20 01:00:00,117.352,117.405,117.335,117.395,1327300015.0
2006-04-20 01:05:00,117.392,117.401,117.367,117.393,1045999990.0
2006-04-20 01:10:00,117.395,117.395,117.367,117.372,1089000004.0
2006-04-20 01:15:00,117.372,117.372,117.337,117.356,1131000014.0
2006-04-20 01:20:00,117.36,117.389,117.346,117.385,1284200005.0
2006-04-20 01:25:00,117.385,117.393,117.361,117.372,960299995.0
2006-04-20 01:30:00,117.362,117.409,117.362,117.399,1413499990.0
2006-04-20 01:35:00,117.407,117.407,117.345,117.345,1115999990.0
2006-04-20 01:40:00,117.348,117.348,117.298,117.332,1050200002.0
2006-04-20 01:45:00,117.329,117.388,117.326,117.388,1156300012.0
2006-04-20 01:50:00,117.371,117.378,117.322,117.358,1023399992.0
2006-04-20 01:55:00,117.356,117.391,117.34,117.372,1044299991.0
2006-04-20 02:00:00,117.364,117.38,117.352,117.358,1189600005.0
2006-04-20 02:05:00,117.352,117.359,117.299,117.334,1393800004.0
2006-04-20 02:10:00,117.333,117.341,117.317,117.337,1016400008.0
2006-04-20 02:15:00,117.339,117.356,117.329,117.342,1120200005.0
2006-04-20 02:20:00,117.339,117.373,117.339,117.372,1004299994.0
2006-04-20 02:25:00,117.375,117.409,117.368,117.381,778999998.0
2006-04-20 02:30:00,117.39,117.443,117.37,117.442,1225600000.0
2006-04-20 02:35:00,117.44,117.44,117.404,117.426,1061999994.0
2006-04-20 02:40:00,117.425,117.431,117.36,117.391,1292500000.0
2006-04-20 02:45:00,117.389,117.412,117.389,117.409,1131900000.0
2006-04-20 02:50:00,117.412,117.469,117.372,117.469,1161199996.0
2006-04-20 02:55:00,117.494,117.494,117.448,117.455,1215900002.0
2006-04-20 03:00:00,117.449,117.449,117.406,117.408,1184299994.0
2006-04-20 03:05:00,117.409,117.451,117.405,117.447,1250600003.0
2006-04-20 03:10:00,117.456,117.534,117.456,117.507,782399994.0
2006-04-20 03:15:00,117.508,117.55,117.502,117.55,1334100002.0
2006-04-20 03:20:00,117.554,117.606,117.507,117.509,1037099994.0
2006-04-20 03:25:00,117.512,117.527,117.455,117.466,1120999995.0
2006-04-20 03:30:00,117.458,117.558,117.458,117.537,1533300000.0
2006-04-20 03:35:00,117.533,117.555,117.533,117.548,1086299997.0
2006-04-20 03:40:00,117.548,117.574,117.528,117.542,1184999994.0
2006-04-20 03:45:00,117.543,117.543,117.49,117.511,1085700003.0
2006-04-20 03:50:00,117.521,117.522,117.493,117.514,1035700013.0
2006-04-20 03:55:00,117.511,117.511,117.476,117.476,1163600001.0
2006-04-20 04:00:00,117.477,117.519,117.468,117.469,1160399996.0
2006-04-20 04:05:00,117.461,117.461,117.432,117.446,1382299988.0
2006-04-20 04:10:00,117.45,117.473,117.435,117.438,1292099997.0
2006-04-20 04:15:00,117.435,117.442,117.406,117.409,1130499998.0
2006-04-20 04:20:00,117.403,117.471,117.403,117.459,1117299991.0
2006-04-20 04:25:00,117.449,117.45,117.421,117.45,1250200005.0
2006-04-20 04:30:00,117.45,117.457,117.432,117.457,1187900000.0
2006-04-20 04:35:00,117.458,117.472,117.448,117.464,816299998.0
2006-04-20 04:40:00,117.469,117.502,117.462,117.5,1169200004.0
2006-04-20 04:45:00,117.509,117.551,117.505,117.534,1173800005.0
2006-04-20 04:50:00,117.529,117.529,117.502,117.515,935399998.0
2006-04-20 04:55:00,117.513,117.521,117.498,117.511,873600005.0
2006-04-20 05:00:00,117.517,117.548,117.514,117.544,1214300005.0
2006-04-20 05:05:00,117.552,117.579,117.527,117.535,1088000004.0
2006-04-20 05:10:00,117.535,117.545,117.528,117.541,721999998.0
2006-04-20 05:15:00,117.532,117.561,117.532,117.548,1113300002.0
2006-04-20 05:20:00,117.557,117.576,117.547,117.547,1183200005.0
2006-04-20 05:25:00,117.54,117.552,117.528,117.536,1110199982.0
2006-04-20 05:30:00,117.537,117.543,117.524,117.529,1457700003.0
2006-04-20 05:35:00,117.535,117.552,117.528,117.543,969799991.0
2006-04-20 05:40:00,117.544,117.544,117.517,117.52,1315999994.0
2006-04-20 05:45:00,117.523,117.525,117.501,117.501,644999997.0
2006-04-20 05:50:00,117.504,117.523,117.495,117.512,939800003.0
2006-04-20 05:55:00,117.511,117.511,117.485,117.5,982199992.0
2006-04-20 06:00:00,117.495,117.505,117.452,117.459,979000000.0
2006-04-20 06:05:00,117.467,117.496,117.46,117.496,1102799995.0
2006-04-20 06:10:00,117.497,117.539,117.491,117.531,1063600009.0
2006-04-20 06:15:00,117.532,117.561,117.532,117.545,727600007.0
2006-04-20 06:20:00,117.537,117.545,117.498,117.507,1196900012.0
2006-04-20 06:25:00,117.507,117.536,117.503,117.53,1327300006.0
2006-04-20 06:30:00,117.53,117.547,117.52,117.54,1371099997.0
2006-04-20 06:35:00,117.55,117.567,117.536,117.55,1037000001.0
2006-04-20 06:40:00,117.554,117.554,117.54,117.541,726100012.0
2006-04-20 06:45:00,117.537,117.554,117.534,117.545,1095099995.0
2006-04-20 06:50:00,117.55,117.567,117.547,117.565,991400000.0
2006-04-20 06:55:00,117.564,117.571,117.554,117.564,839699990.0
2006-04-20 07:00:00,117.558,117.568,117.552,117.552,1146599997.0
2006-04-20 07:05:00,117.551,117.564,117.546,117.56,1418499993.0
2006-04-20 07:10:00,117.559,117.59,117.559,117.587,1318299999.0
2006-04-20 07:15:00,117.583,117.59,117.545,117.548,818900001.0
2006-04-20 07:20:00,117.554,117.583,117.547,117.578,1077500006.0
2006-04-20 07:25:00,117.573,117.573,117.54,117.553,1232399998.0
2006-04-20 07:30:00,117.55,117.563,117.538,117.555,1491000000.0
2006-04-20 07:35:00,117.551,117.607,117.551,117.59,961000006.0
2006-04-20 07:40:00,117.591,117.591,117.565,117.572,968099993.0
2006-04-20 07:45:00,117.577,117.598,117.57,117.598,1237000021.0
2006-04-20 07:50:00,117.592,117.61,117.587,117.602,878800007.0
2006-04-20 07:55:00,117.602,117.602,117.572,117.585,1289099995.0
2006-04-20 08:00:00,117.587,117.605,117.587,117.598,819699995.0
2006-04-20 08:05:00,117.603,117.661,117.585,117.661,1246300011.0
2006-04-20 08:10:00,117.658,117.658,117.622,117.649,872700007.0
2006-04-20 08:15:00,117.647,117.665,117.635,117.658,963600004.0
2006-04-20 08:20:00,117.65,117.658,117.617,117.655,1138199993.0
2006-04-20 08:25:00,117.663,117.696,117.647,117.657,1099000003.0
2006-04-20 08:30:00,117.65,117.68,117.64,117.657,1205099993.0
2006-04-20 08:35:00,117.667,117.677,117.652,117.655,785700000.0
2006-04-20 08:40:00,117.66,117.71,117.653,117.69,1102700005.0
2006-04-20 08:45:00,117.685,117.727,117.677,117.684,1539500009.0
2006-04-20 08:50:00,117.678,117.681,117.66,117.665,1202299997.0
2006-04-20 08:55:00,117.656,117.667,117.628,117.652,749400000.0
2006-04-20 09:00:00,117.657,117.691,117.652,117.686,1115299997.0
2006-04-20 09:05:00,117.693,117.704,117.65,117.657,1281799996.0
2006-04-20 09:10:00,117.651,117.678,117.604,117.604,1164100002.0
2006-04-20 09:15:00,117.613,117.622,117.564,117.605,1392300004.0
2006-04-20 09:20:00,117.605,117.638,117.604,117.637,1233699999.0
2006-04-20 09:25:00,117.647,117.667,117.647,117.651,944999993.0
2006-04-20 09:30:00,117.647,117.647,117.622,117.626,1033999997.0
2006-04-20 09:35:00,117.626,117.634,117.6,117.6,991299992.0
2006-04-20 09:40:00,117.6,117.604,117.545,117.572,1076099994.0
2006-04-20 09:45:00,117.579,117.619,117.563,117.579,962500007.0
2006-04-20 09:50:00,117.578,117.592,117.544,117.544,1053600005.0
2006-04-20 09:55:00,117.545,117.582,117.504,117.582,942100000.0
2006-04-20 10:00:00,117.598,117.602,117.517,117.563,1024000007.0
2006-04-20 10:05:00,117.562,117.574,117.538,117.563,1177200004.0
2006-04-20 10:10:00,117.565,117.565,117.515,117.56,1424000006.0
2006-04-20 10:15:00,117.565,117.568,117.545,117.545,1181300003.0
2006-04-20 10:20:00,117.558,117.578,117.547,117.548,821500003.0
2006-04-20 10:25:00,117.551,117.579,117.551,117.557,1013899995.0
2006-04-20 10:30:00,117.567,117.624,117.567,117.622,1164599996.0
2006-04-20 10:35:00,117.631,117.877,117.631,117.805,1146700006.0
2006-04-20 10:40:00,117.768,117.768,117.63,117.63,915100001.0
2006-04-20 10:45:00,117.625,117.7,117.602,117.661,1140499999.0
2006-04-20 10:50:00,117.662,117.664,117.635,117.648,961900003.0
2006-04-20 10:55:00,117.641,117.643,117.574,117.578,1286699991.0
2006-04-20 11:00:00,117.588,117.631,117.569,117.606,1151399992.0
2006-04-20 11:05:00,117.603,117.608,117.553,117.56,1337199996.0
2006-04-20 11:10:00,117.565,117.618,117.559,117.595,1263200008.0
2006-04-20 11:15:00,117.59,117.595,117.519,117.525,1219599991.0
2006-04-20 11:20:00,117.53,117.54,117.509,117.529,1215200004.0
2006-04-20 11:25:00,117.522,117.547,117.461,117.468,1325900003.0
2006-04-20 11:30:00,117.474,117.491,117.432,117.44,994400012.0
2006-04-20 11:35:00,117.452,117.502,117.452,117.502,768200004.0
2006-04-20 11:40:00,117.5,117.565,117.5,117.558,1126100011.0
2006-04-20 11:45:00,117.566,117.583,117.551,117.551,832000001.0
2006-04-20 11:50:00,117.545,117.609,117.536,117.595,1236100002.0
2006-04-20 11:55:00,117.584,117.586,117.556,117.57,1183700002.0
2006-04-20 12:00:00,117.568,117.573,117.54,117.547,939200004.0
2006-04-20 12:05:00,117.546,117.554,117.525,117.546,1068300001.0
2006-04-20 12:10:00,117.548,117.555,117.533,117.538,1557000011.0
2006-04-20 12:15:00,117.548,117.574,117.542,117.571,1210499997.0
2006-04-20 12:20:00,117.567,117.575,117.552,117.567,1104700007.0
2006-04-20 12:25:00,117.558,117.595,117.556,117.565,1155000015.0
2006-04-20 12:30:00,117.563,117.61,117.514,117.586,1131200007.0
2006-04-20 12:35:00,117.585,117.632,117.577,117.632,925699994.0
2006-04-20 12:40:00,117.649,117.711,117.649,117.692,1005499998.0
2006-04-20 12:45:00,117.693,117.697,117.642,117.69,1717400013.0
2006-04-20 12:50:00,117.688,117.703,117.655,117.675,745200002.0
2006-04-20 12:55:00,117.674,117.716,117.67,117.68,1004300002.0
2006-04-20 13:00:00,117.673,117.686,117.64,117.686,1030600013.0
2006-04-20 13:05:00,117.69,117.719,117.684,117.705,1115099992.0
2006-04-20 13:10:00,117.702,117.702,117.645,117.646,1058499993.0
2006-04-20 13:15:00,117.648,117.654,117.613,117.621,958600003.0
2006-04-20 13:20:00,117.625,117.645,117.621,117.632,1138400005.0
2006-04-20 13:25:00,117.633,117.68,117.633,117.674,1086200008.0
2006-04-20 13:30:00,117.678,117.69,117.666,117.682,1341499995.0
2006-04-20 13:35:00,117.683,117.763,117.683,117.763,1224400009.0
2006-04-20 13:40:00,117.773,117.773,117.73,117.737,1169899997.0
2006-04-20 13:45:00,117.735,117.76,117.729,117.738,1052800006.0
2006-04-20 13:50:00,117.738,117.74,117.717,117.737,1008200003.0
2006-04-20 13:55:00,117.742,117.749,117.72,117.736,1179800009.0
2006-04-20 14:00:00,117.737,117.738,117.62,117.627,1391799990.0
2006-04-20 14:05:00,117.618,117.667,117.611,117.641,1243800003.0
2006-04-20 14:10:00,117.647,117.657,117.63,117.65,968099999.0
2006-04-20 14:15:00,117.652,117.674,117.637,117.64,1326899980.0
2006-04-20 14:20:00,117.621,117.621,117.561,117.573,1001899995.0
2006-04-20 14:25:00,117.575,117.589,117.552,117.561,1074899998.0
2006-04-20 14:30:00,117.56,117.7,117.56,117.682,1083900000.0
2006-04-20 14:35:00,117.667,117.755,117.656,117.732,939600003.0
2006-04-20 14:40:00,117.731,117.79,117.731,117.753,1344300012.0
2006-04-20 14:45:00,117.742,117.779,117.725,117.773,1007799988.0
2006-04-20 14:50:00,117.76,117.767,117.718,117.732,997700011.0
2006-04-20 14:55:00,117.725,117.744,117.691,117.719,1011200007.0
2006-04-20 15:00:00,117.719,117.76,117.687,117.688,934700005.0
2006-04-20 15:05:00,117.704,117.765,117.693,117.741,1033900013.0
2006-04-20 15:10:00,117.739,117.748,117.663,117.665,1234299995.0
2006-04-20 15:15:00,117.659,117.711,117.647,117.702,869800001.0
2006-04-20 15:20:00,117.704,117.721,117.671,117.684,1366799996.0
2006-04-20 15:25:00,117.685,117.693,117.656,117.662,1046900000.0
2006-04-20 15:30:00,117.661,117.663,117.623,117.631,1044099984.0
2006-04-20 15:35:00,117.633,117.637,117.469,117.496,1472299997.0
2006-04-20 15:40:00,117.493,117.518,117.449,117.486,1057600000.0
2006-04-20 15:45:00,117.471,117.512,117.427,117.449,1444899991.0
2006-04-20 15:50:00,117.431,117.441,117.36,117.379,1327300002.0
2006-04-20 15:55:00,117.384,117.403,117.369,117.403,975599997.0
2006-04-20 16:00:00,117.408,117.485,117.365,117.443,1063399994.0
2006-04-20 16:05:00,117.444,117.517,117.425,117.486,1099200008.0
2006-04-20 16:10:00,117.489,117.497,117.449,117.484,1087499997.0
2006-04-20 16:15:00,117.48,117.533,117.474,117.508,1270100011.0
2006-04-20 16:20:00,117.523,117.527,117.451,117.507,979500005.0
2006-04-20 16:25:00,117.511,117.511,117.427,117.429,1220500001.0
2006-04-20 16:30:00,117.427,117.519,117.427,117.515,1165999994.0
2006-04-20 16:35:00,117.51,117.517,117.432,117.449,1148999994.0
2006-04-20 16:40:00,117.456,117.503,117.456,117.475,965600005.0
2006-04-20 16:45:00,117.498,117.526,117.495,117.517,1327599991.0
2006-04-20 16:50:00,117.544,117.657,117.544,117.58,987899998.0
2006-04-20 16:55:00,117.573,117.58,117.462,117.529,980800000.0
2006-04-20 17:00:00,117.537,117.552,117.467,117.514,1164199999.0
2006-04-20 17:05:00,117.512,117.52,117.407,117.444,1034900002.0
2006-04-20 17:10:00,117.451,117.478,117.322,117.381,1311000011.0
2006-04-20 17:15:00,117.364,117.364,117.317,117.337,921799996.0
2006-04-20 17:20:00,117.353,117.4,117.353,117.377,981400001.0
2006-04-20 17:25:00,117.38,117.448,117.375,117.438,1262499998.0
2006-04-20 17:30:00,117.454,117.524,117.454,117.509,1102500018.0
2006-04-20 17:35:00,117.521,117.535,117.464,117.509,1194199999.0
2006-04-20 17:40:00,117.517,117.527,117.462,117.462,921199999.0
2006-04-20 17:45:00,117.445,117.493,117.435,117.483,1077400007.0
2006-04-20 17:50:00,117.498,117.556,117.471,117.471,1417500002.0
2006-04-20 17:55:00,117.47,117.503,117.433,117.466,1276000003.0
2006-04-20 18:00:00,117.473,117.52,117.45,117.45,8292699998.0
2006-04-20 18:05:00,117.46,117.48,117.45,117.47,10187000000.0
2006-04-20 18:10:00,117.46,117.501,117.46,117.48,9630700007.0
2006-04-20 18:15:00,117.49,117.56,117.49,117.55,9580999957.0
2006-04-20 18:20:00,117.54,117.57,117.54,117.54,10419500015.0
2006-04-20 18:25:00,117.55,117.57,117.54,117.56,9469300016.0
2006-04-20 18:30:00,117.55,117.55,117.51,117.54,7164000036.0
2006-04-20 18:35:00,117.55,117.557,117.526,117.53,6791599990.0
2006-04-20 18:40:00,117.531,117.548,117.519,117.542,6576299974.0
2006-04-20 18:45:00,117.544,117.555,117.52,117.525,5627599982.0
2006-04-20 18:50:00,117.525,117.532,117.512,117.525,8068899994.0
2006-04-20 18:55:00,117.527,117.542,117.519,117.529,5999500015.0
2006-04-20 19:00:00,117.53,117.565,117.527,117.565,4377899978.0
2006-04-20 19:05:00,117.563,117.564,117.54,117.552,6135100010.0
2006-04-20 19:10:00,117.558,117.582,117.551,117.564,3517800005.0
2006-04-20 19:15:00,117.565,117.573,117.547,117.551,6469400013.0
2006-04-20 19:20:00,117.55,117.568,117.54,117.557,5346199992.0
2006-04-20 19:25:00,117.557,117.57,117.54,117.57,6937100005.0
2006-04-20 19:30:00,117.57,117.573,117.535,117.544,6685399985.0
2006-04-20 19:35:00,117.545,117.555,117.529,117.54,3923000000.0
2006-04-20 19:40:00,117.538,117.554,117.531,117.554,4463799989.0
2006-04-20 19:45:00,117.554,117.554,117.534,117.545,4871299994.0
2006-04-20 19:50:00,117.545,117.547,117.523,117.533,5313699995.0
2006-04-20 19:55:00,117.528,117.539,117.514,117.538,4034800010.0
2006-04-20 20:00:00,117.54,117.561,117.53,117.561,4123700009.0
2006-04-20 20:05:00,117.56,117.572,117.543,117.55,5169799968.0
2006-04-20 20:10:00,117.557,117.571,117.553,117.57,4991799999.0
2006-04-20 20:15:00,117.572,117.576,117.56,117.571,4596600010.0
2006-04-20 20:20:00,117.568,117.586,117.555,117.577,5624400008.0
2006-04-20 20:25:00,117.587,117.61,117.57,117.61,6958900036.0
2006-04-20 20:30:00,117.62,117.62,117.572,117.58,6524000006.0
2006-04-20 20:35:00,117.58,117.591,117.57,117.576,3750600017.0
2006-04-20 20:40:00,117.57,117.57,117.545,117.555,6531600024.0
2006-04-20 20:45:00,117.555,117.558,117.533,117.536,7254099997.0
2006-04-20 20:50:00,117.535,117.54,117.509,117.54,4312200009.0
2006-04-20 20:55:00,117.542,117.542,117.52,117.53,6378599999.0
2006-04-20 21:00:00,117.54,117.559,117.525,117.555,5131500007.0
2006-04-20 21:05:00,117.555,117.561,117.534,117.554,4422800021.0
2006-04-20 21:10:00,117.553,117.553,117.51,117.521,3796800014.0
2006-04-20 21:15:00,117.516,117.516,117.464,117.471,5723400010.0
2006-04-20 21:20:00,117.47,117.5,117.462,117.5,7090300002.0
2006-04-20 21:25:00,117.502,117.513,117.483,117.497,4271899999.0
2006-04-20 21:30:00,117.501,117.513,117.489,117.49,3121400001.0
2006-04-20 21:35:00,117.496,117.496,117.473,117.489,2100899996.0
2006-04-20 21:40:00,117.492,117.507,117.474,117.478,5228999997.0
2006-04-20 21:45:00,117.478,117.521,117.478,117.521,3348800013.0
2006-04-20 21:50:00,117.527,117.533,117.502,117.515,2139200003.0
2006-04-20 21:55:00,117.512,117.539,117.501,117.53,1935400016.0
2006-04-20 22:00:00,117.53,117.553,117.528,117.547,4235900004.0
2006-04-20 22:05:00,117.554,117.563,117.531,117.54,1184299997.0
2006-04-20 22:10:00,117.547,117.555,117.467,117.467,1807400018.0
2006-04-20 22:15:00,117.463,117.463,117.404,117.425,2271300027.0
2006-04-20 22:20:00,117.427,117.442,117.419,117.43,1127400004.0
2006-04-20 22:25:00,117.446,117.495,117.446,117.483,1809900009.0
2006-04-20 22:30:00,117.49,117.514,117.481,117.485,2420399995.0
2006-04-20 22:35:00,117.488,117.505,117.473,117.505,1699899995.0
2006-04-20 22:40:00,117.507,117.525,117.488,117.51,1862199998.0
2006-04-20 22:45:00,117.518,117.536,117.503,117.535,1553100000.0
2006-04-20 22:50:00,117.531,117.546,117.525,117.543,1811100002.0
2006-04-20 22:55:00,117.547,117.564,117.529,117.535,2041300010.0
2006-04-20 23:00:00,117.519,117.519,117.465,117.481,1250900007.0
2006-04-20 23:05:00,117.485,117.485,117.416,117.442,1368700009.0
2006-04-20 23:10:00,117.438,117.473,117.426,117.439,1528000021.0
2006-04-20 23:15:00,117.434,117.449,117.395,117.409,927599994.0
2006-04-20 23:20:00,117.416,117.503,117.386,117.433,1357399993.0
2006-04-20 23:25:00,117.415,117.435,117.406,117.43,835300009.0
2006-04-20 23:30:00,117.432,117.437,117.419,117.437,817199997.0
2006-04-20 23:35:00,117.434,117.443,117.421,117.439,1177200007.0
2006-04-20 23:40:00,117.43,117.448,117.425,117.44,1290799987.0
2006-04-20 23:45:00,117.445,117.453,117.435,117.449,1016600003.0
2006-04-20 23:50:00,117.447,117.459,117.438,117.438,1108499995.0
2006-04-20 23:55:00,117.44,117.441,117.401,117.402,1198100006.0
2006-04-21 00:00:00,117.412,117.42,117.368,117.38,799500010.0
2006-04-21 00:05:00,117.382,117.391,117.363,117.375,1016500000.0
2006-04-21 00:10:00,117.373,117.417,117.353,117.417,1168800015.0
2006-04-21 00:15:00,117.418,117.436,117.405,117.405,1386499989.0
2006-04-21 00:20:00,117.412,117.435,117.407,117.43,1309600007.0
2006-04-21 00:25:00,117.429,117.484,117.412,117.463,987100001.0
2006-04-21 00:30:00,117.463,117.483,117.449,117.482,1094400008.0
2006-04-21 00:35:00,117.488,117.522,117.472,117.522,1166699995.0
2006-04-21 00:40:00,117.523,117.523,117.468,117.475,1430100016.0
2006-04-21 00:45:00,117.485,117.486,117.464,117.475,1171100000.0
2006-04-21 00:50:00,117.471,117.471,117.45,117.458,895900004.0
2006-04-21 00:55:00,117.46,117.465,117.406,117.408,1070799989.0
2006-04-21 01:00:00,117.405,117.44,117.401,117.409,1083999991.0
2006-04-21 01:05:00,117.398,117.405,117.382,117.402,1204899994.0
2006-04-21 01:10:00,117.409,117.431,117.408,117.421,1304999994.0
2006-04-21 01:15:00,117.423,117.423,117.405,117.415,1103299998.0
2006-04-21 01:20:00,117.417,117.433,117.409,117.429,1073899999.0
2006-04-21 01:25:00,117.437,117.456,117.43,117.438,825499993.0
2006-04-21 01:30:00,117.424,117.435,117.416,117.43,1329699997.0
2006-04-21 01:35:00,117.436,117.443,117.419,117.427,927100000.0
2006-04-21 01:40:00,117.441,117.489,117.441,117.487,1149900003.0
2006-04-21 01:45:00,117.495,117.506,117.45,117.478,934200002.0
2006-04-21 01:50:00,117.497,117.624,117.497,117.59,1179000007.0
2006-04-21 01:55:00,117.592,117.592,117.522,117.528,1048399999.0
2006-04-21 02:00:00,117.52,117.573,117.498,117.561,1340000013.0
2006-04-21 02:05:00,117.559,117.567,117.538,117.557,1042299991.0
2006-04-21 02:10:00,117.55,117.578,117.532,117.562,1289099995.0
2006-04-21 02:15:00,117.566,117.566,117.527,117.527,947199996.0
2006-04-21 02:20:00,117.522,117.536,117.505,117.52,1216800003.0
2006-04-21 02:25:00,117.516,117.516,117.48,117.493,892699990.0
2006-04-21 02:30:00,117.5,117.567,117.493,117.55,1186699999.0
2006-04-21 02:35:00,117.537,117.553,117.507,117.507,888600004.0
2006-04-21 02:40:00,117.505,117.563,117.505,117.563,1464199990.0
2006-04-21 02:45:00,117.56,117.617,117.56,117.613,1087199994.0
2006-04-21 02:50:00,117.608,117.64,117.601,117.613,1274800001.0
2006-04-21 02:55:00,117.611,117.611,117.591,117.592,1070200004.0
2006-04-21 03:00:00,117.584,117.584,117.553,117.571,1074500009.0
2006-04-21 03:05:00,117.571,117.589,117.555,117.585,1198599995.0
2006-04-21 03:10:00,117.586,117.636,117.584,117.616,1322900006.0
2006-04-21 03:15:00,117.633,117.639,117.589,117.605,685800002.0
2006-04-21 03:20:00,117.605,117.654,117.597,117.628,971400013.0
2006-04-21 03:25:00,117.62,117.62,117.581,117.594,740899998.0
2006-04-21 03:30:00,117.583,117.616,117.582,117.601,1198800002.0
2006-04-21 03:35:00,117.589,117.615,117.589,117.613,972299999.0
2006-04-21 03:40:00,117.617,117.631,117.606,117.616,942499999.0
2006-04-21 03:45:00,117.615,117.62,117.58,117.58,1086699995.0
2006-04-21 03:50:00,117.587,117.589,117.54,117.561,914799997.0
2006-04-21 03:55:00,117.559,117.562,117.521,117.531,991299999.0
2006-04-21 04:00:00,117.538,117.583,117.537,117.578,994900003.0
2006-04-21 04:05:00,117.574,117.575,117.548,117.548,1313900006.0
2006-04-21 04:10:00,117.551,117.563,117.54,117.552,964199995.0
2006-04-21 04:15:00,117.553,117.553,117.535,117.55,1034699998.0
2006-04-21 04:20:00,117.55,117.576,117.542,117.567,987099999.0
2006-04-21 04:25:00,117.56,117.594,117.558,117.573,1289900000.0
2006-04-21 04:30:00,117.572,117.583,117.557,117.573,1347300007.0
2006-04-21 04:35:00,117.574,117.574,117.555,117.562,844199992.0
2006-04-21 04:40:00,117.565,117.577,117.521,117.54,1014500002.0
2006-04-21 04:45:00,117.545,117.555,117.527,117.535,1325000002.0
2006-04-21 04:50:00,117.529,117.544,117.52,117.536,904500004.0
2006-04-21 04:55:00,117.538,117.553,117.533,117.553,765699998.0
2006-04-21 05:00:00,117.554,117.554,117.53,117.531,994499997.0
2006-04-21 05:05:00,117.534,117.545,117.532,117.541,1319399996.0
2006-04-21 05:10:00,117.538,117.543,117.522,117.53,711300004.0
2006-04-21 05:15:00,117.524,117.552,117.521,117.543,975700004.0
2006-04-21 05:20:00,117.553,117.563,117.545,117.554,1176200015.0
2006-04-21 05:25:00,117.551,117.559,117.53,117.536,928199998.0
2006-04-21 05:30:00,117.545,117.545,117.529,117.531,1397199998.0
2006-04-21 05:35:00,117.537,117.545,117.529,117.538,870400001.0
2006-04-21 05:40:00,117.535,117.555,117.525,117.55,1065500005.0
2006-04-21 05:45:00,117.558,117.588,117.552,117.57,719699999.0
2006-04-21 05:50:00,117.573,117.587,117.56,117.587,1073599999.0
2006-04-21 05:55:00,117.588,117.588,117.557,117.567,1106599998.0
2006-04-21 06:00:00,117.558,117.567,117.551,117.56,1090899998.0
2006-04-21 06:05:00,117.568,117.575,117.559,117.56,1114400015.0
2006-04-21 06:10:00,117.56,117.574,117.553,117.553,1287200002.0
2006-04-21 06:15:00,117.555,117.57,117.555,117.555,796300014.0
2006-04-21 06:20:00,117.547,117.563,117.539,117.547,1216699995.0
2006-04-21 06:25:00,117.537,117.555,117.532,117.532,1097500001.0
2006-04-21 06:30:00,117.526,117.532,117.512,117.515,1226599998.0
2006-04-21 06:35:00,117.52,117.534,117.511,117.53,1431299990.0
2006-04-21 06:40:00,117.53,117.536,117.509,117.519,758099996.0
2006-04-21 06:45:00,117.515,117.544,117.515,117.54,899400000.0
2006-04-21 06:50:00,117.545,117.55,117.53,117.545,1122600000.0
2006-04-21 06:55:00,117.54,117.564,117.537,117.564,795500002.0
2006-04-21 07:00:00,117.558,117.565,117.55,117.555,997499991.0
2006-04-21 07:05:00,117.555,117.571,117.54,117.56,951600001.0
2006-04-21 07:10:00,117.557,117.573,117.539,117.551,1141199997.0
2006-04-21 07:15:00,117.553,117.565,117.542,117.565,568800009.0
2006-04-21 07:20:00,117.564,117.565,117.552,117.559,1282500003.0
2006-04-21 07:25:00,117.558,117.57,117.548,117.565,1039500002.0
2006-04-21 07:30:00,117.56,117.565,117.55,117.561,1372000002.0
2006-04-21 07:35:00,117.552,117.582,117.552,117.582,863700004.0
2006-04-21 07:40:00,117.585,117.586,117.563,117.572,848300000.0
2006-04-21 07:45:00,117.577,117.596,117.562,117.568,1136399998.0
2006-04-21 07:50:00,117.562,117.615,117.562,117.615,1143299997.0
2006-04-21 07:55:00,117.61,117.627,117.579,117.579,1261900002.0
2006-04-21 08:00:00,117.582,117.595,117.56,117.569,1093299994.0
2006-04-21 08:05:00,117.578,117.633,117.563,117.623,1258900004.0
2006-04-21 08:10:00,117.622,117.657,117.617,117.651,1114500009.0
2006-04-21 08:15:00,117.651,117.657,117.61,117.656,1066199990.0
2006-04-21 08:20:00,117.652,117.684,117.638,117.662,1083499997.0
2006-04-21 08:25:00,117.659,117.659,117.61,117.617,1262099991.0
2006-04-21 08:30:00,117.618,117.636,117.603,117.603,949600005.0
2006-04-21 08:35:00,117.607,117.658,117.593,117.655,852500001.0
2006-04-21 08:40:00,117.665,117.734,117.647,117.7,1369699980.0
2006-04-21 08:45:00,117.689,117.71,117.662,117.675,1500599995.0
2006-04-21 08:50:00,117.678,117.693,117.614,117.615,1335700003.0
2006-04-21 08:55:00,117.607,117.624,117.593,117.593,1044300003.0
2006-04-21 09:00:00,117.593,117.64,117.585,117.632,978799984.0
2006-04-21 09:05:00,117.635,117.649,117.617,117.64,1131799998.0
2006-04-21 09:10:00,117.625,117.628,117.588,117.604,1506000010.0
2006-04-21 09:15:00,117.603,117.619,117.594,117.601,1218300001.0
2006-04-21 09:20:00,117.602,117.614,117.592,117.592,1195700009.0
2006-04-21 09:25:00,117.592,117.603,117.565,117.58,1200500006.0
2006-04-21 09:30:00,117.58,117.599,117.569,117.593,1169999990.0
2006-04-21 09:35:00,117.599,117.618,117.592,117.613,1255700008.0
2006-04-21 09:40:00,117.621,117.643,117.615,117.63,1361099995.0
2006-04-21 09:45:00,117.618,117.618,117.558,117.559,1111700001.0
2006-04-21 09:50:00,117.555,117.574,117.549,117.565,923800003.0
2006-04-21 09:55:00,117.579,117.589,117.564,117.587,1018400010.0
2006-04-21 10:00:00,117.593,117.598,117.515,117.515,1354700005.0
2006-04-21 10:05:00,117.506,117.567,117.467,117.566,1154999996.0
2006-04-21 10:10:00,117.58,117.615,117.561,117.61,1215100001.0
2006-04-21 10:15:00,117.613,117.616,117.55,117.55,1391199982.0
2006-04-21 10:20:00,117.551,117.551,117.511,117.518,946200002.0
2006-04-21 10:25:00,117.517,117.519,117.479,117.503,893700003.0
2006-04-21 10:30:00,117.503,117.511,117.47,117.47,982700004.0
2006-04-21 10:35:00,117.463,117.471,117.389,117.39,910100002.0
2006-04-21 10:40:00,117.388,117.429,117.369,117.4,1394699999.0
2006-04-21 10:45:00,117.405,117.412,117.268,117.328,880399990.0
2006-04-21 10:50:00,117.332,117.346,117.274,117.329,1107799993.0
2006-04-21 10:55:00,117.331,117.338,117.304,117.318,1053299994.0
2006-04-21 11:00:00,117.323,117.34,117.287,117.313,1330199991.0
2006-04-21 11:05:00,117.323,117.354,117.25,117.253,1055799996.0
2006-04-21 11:10:00,117.255,117.288,117.248,117.283,1376599995.0
2006-04-21 11:15:00,117.287,117.305,117.213,117.213,945100002.0
2006-04-21 11:20:00,117.211,117.211,117.131,117.133,979700008.0
2006-04-21 11:25:00,117.132,117.172,117.089,117.089,1161299990.0
2006-04-21 11:30:00,117.093,117.118,117.08,117.112,790899999.0
2006-04-21 11:35:00,117.117,117.117,117.072,117.105,1221599999.0
2006-04-21 11:40:00,117.104,117.135,117.098,117.125,1013499999.0
2006-04-21 11:45:00,117.14,117.161,117.129,117.146,1220599999.0
2006-04-21 11:50:00,117.152,117.169,117.135,117.165,1449399999.0
2006-04-21 11:55:00,117.17,117.283,117.167,117.262,1093099993.0
2006-04-21 12:00:00,117.26,117.268,117.193,117.203,1175300018.0
2006-04-21 12:05:00,117.191,117.191,117.104,117.117,1388900014.0
2006-04-21 12:10:00,117.122,117.127,117.11,117.11,1037099998.0
2006-04-21 12:15:00,117.116,117.123,117.1,117.115,1260700003.0
2006-04-21 12:20:00,117.107,117.159,117.097,117.147,1103399984.0
2006-04-21 12:25:00,117.143,117.189,117.143,117.186,1081500007.0
2006-04-21 12:30:00,117.192,117.248,117.19,117.219,1082900006.0
2006-04-21 12:35:00,117.218,117.24,117.213,117.223,930500004.0
2006-04-21 12:40:00,117.229,117.233,117.163,117.168,1039599999.0
2006-04-21 12:45:00,117.177,117.198,117.159,117.191,1749100013.0
2006-04-21 12:50:00,117.181,117.228,117.177,117.223,1109700001.0
2006-04-21 12:55:00,117.224,117.241,117.213,117.241,1041900006.0
2006-04-21 13:00:00,117.242,117.264,117.224,117.238,1361300003.0
2006-04-21 13:05:00,117.245,117.353,117.242,117.344,916800003.0
2006-04-21 13:10:00,117.348,117.376,117.309,117.31,951300002.0
2006-04-21 13:15:00,117.31,117.338,117.309,117.329,675400004.0
2006-04-21 13:20:00,117.328,117.351,117.292,117.292,1170300002.0
2006-04-21 13:25:00,117.293,117.305,117.285,117.295,832599997.0
2006-04-21 13:30:00,117.294,117.311,117.283,117.305,1389399996.0
2006-04-21 13:35:00,117.303,117.308,117.284,117.288,934599999.0
2006-04-21 13:40:00,117.293,117.302,117.241,117.241,1301599999.0
2006-04-21 13:45:00,117.237,117.276,117.223,117.267,836899988.0
2006-04-21 13:50:00,117.279,117.301,117.278,117.298,949600008.0
2006-04-21 13:55:00,117.298,117.315,117.289,117.29,1083499987.0
2006-04-21 14:00:00,117.29,117.297,117.26,117.278,1158700001.0
2006-04-21 14:05:00,117.279,117.283,117.221,117.221,1078400010.0
2006-04-21 14:10:00,117.226,117.244,117.184,117.195,1106999998.0
2006-04-21 14:15:00,117.201,117.201,117.134,117.145,1251200009.0
2006-04-21 14:20:00,117.137,117.146,117.019,117.019,1101499994.0
2006-04-21 14:25:00,117.008,117.08,117.008,117.074,1096900010.0
2006-04-21 14:30:00,117.072,117.122,117.065,117.082,982999997.0
2006-04-21 14:35:00,117.075,117.1,117.017,117.017,825200006.0
2006-04-21 14:40:00,117.018,117.052,116.967,117.002,1193100002.0
2006-04-21 14:45:00,117.012,117.027,116.901,116.901,1279799998.0
2006-04-21 14:50:00,116.88,116.884,116.804,116.83,1266600014.0
2006-04-21 14:55:00,116.833,116.865,116.818,116.861,1012400001.0
2006-04-21 15:00:00,116.867,116.868,116.82,116.82,1136099995.0
2006-04-21 15:05:00,116.82,116.85,116.796,116.843,1346500013.0
2006-04-21 15:10:00,116.85,116.862,116.827,116.855,1214900016.0
2006-04-21 15:15:00,116.856,116.945,116.843,116.914,1000300005.0
2006-04-21 15:20:00,116.928,116.977,116.919,116.921,1304800002.0
2006-04-21 15:25:00,116.919,116.966,116.917,116.921,991100008.0
2006-04-21 15:30:00,116.91,116.938,116.86,116.938,1045999995.0
2006-04-21 15:35:00,116.944,116.996,116.904,116.96,1018199994.0
2006-04-21 15:40:00,116.95,116.967,116.912,116.959,1078000005.0
2006-04-21 15:45:00,116.962,117.024,116.953,116.98,1055400001.0
2006-04-21 15:50:00,116.978,116.99,116.94,116.953,1210599999.0
2006-04-21 15:55:00,116.955,116.973,116.907,116.907,1155100009.0
2006-04-21 16:00:00,116.89,116.935,116.885,116.909,1168100006.0
2006-04-21 16:05:00,116.908,116.926,116.871,116.892,1179299989.0
2006-04-21 16:10:00,116.904,116.938,116.901,116.929,1010499998.0
2006-04-21 16:15:00,116.937,116.955,116.92,116.947,1258999997.0
2006-04-21 16:20:00,116.95,117.015,116.927,116.984,1281799992.0
2006-04-21 16:25:00,116.998,117.047,116.963,116.965,1068200010.0
2006-04-21 16:30:00,116.959,116.959,116.794,116.926,1107500006.0
2006-04-21 16:35:00,116.946,116.946,116.756,116.78,1333599997.0
2006-04-21 16:40:00,116.796,117.039,116.796,117.007,833600002.0
2006-04-21 16:45:00,117.004,117.005,116.93,116.933,1085799994.0
2006-04-21 16:50:00,116.913,116.963,116.903,116.933,1116999990.0
2006-04-21 16:55:00,116.941,116.996,116.907,116.944,1138600004.0
2006-04-21 17:00:00,116.922,116.946,116.868,116.903,1175400004.0
2006-04-21 17:05:00,116.917,116.947,116.887,116.893,1067199995.0
2006-04-21 17:10:00,116.895,116.908,116.837,116.905,1473100011.0
2006-04-21 17:15:00,116.896,116.896,116.782,116.801,1268300008.0
2006-04-21 17:20:00,116.805,116.813,116.759,116.806,1002999989.0
2006-04-21 17:25:00,116.815,116.853,116.813,116.844,1211300006.0
2006-04-21 17:30:00,116.846,116.887,116.832,116.839,1315100001.0
2006-04-21 17:35:00,116.841,116.933,116.833,116.92,1221400002.0
2006-04-21 17:40:00,116.913,116.915,116.837,116.863,1090099996.0
2006-04-21 17:45:00,116.862,116.889,116.86,116.875,1100599993.0
2006-04-21 17:50:00,116.878,116.97,116.876,116.929,938899994.0
2006-04-21 17:55:00,116.925,116.933,116.898,116.923,898299993.0
2006-04-21 18:00:00,116.904,116.937,116.86,116.86,7861300041.0
2006-04-21 18:05:00,116.87,116.87,116.8,116.85,9526000045.0
2006-04-21 18:10:00,116.84,116.85,116.83,116.84,9573400027.0
2006-04-21 18:15:00,116.83,116.944,116.83,116.88,8801000029.0
2006-04-21 18:20:00,116.89,116.94,116.87,116.92,7595000050.0
2006-04-21 18:25:00,116.91,116.961,116.91,116.95,8583000034.0
2006-04-21 18:30:00,116.94,116.95,116.92,116.93,8740100006.0
2006-04-21 18:35:00,116.92,116.936,116.901,116.92,6633799990.0
2006-04-21 18:40:00,116.919,116.925,116.906,116.918,6973899998.0
2006-04-21 18:45:00,116.918,116.924,116.904,116.915,5894100014.0
2006-04-21 18:50:00,116.93,116.953,116.909,116.943,8695999984.0
2006-04-21 18:55:00,116.943,116.965,116.929,116.965,6508899997.0
2006-04-21 19:00:00,116.971,117.132,116.969,117.103,4239200013.0
2006-04-21 19:05:00,117.098,117.098,116.971,116.979,5979700001.0
2006-04-21 19:10:00,116.982,117.007,116.976,116.982,3791200005.0
2006-04-21 19:15:00,116.978,117.004,116.969,116.99,5416399984.0
2006-04-21 19:20:00,116.994,117.011,116.927,116.927,6107400025.0
2006-04-21 19:25:00,116.924,116.947,116.91,116.945,6011700023.0
2006-04-21 19:30:00,116.942,116.943,116.923,116.933,6430500002.0
2006-04-21 19:35:00,116.93,116.933,116.877,116.892,4366200003.0
2006-04-21 19:40:00,116.892,116.897,116.873,116.897,4230399991.0
2006-04-21 19:45:00,116.909,116.941,116.905,116.905,4837100016.0
2006-04-21 19:50:00,116.9,116.943,116.892,116.924,5349000014.0
2006-04-21 19:55:00,116.916,116.941,116.907,116.91,4149100013.0
2006-04-21 20:00:00,116.907,116.907,116.883,116.9,3658400011.0
2006-04-21 20:05:00,116.896,116.93,116.89,116.895,5457600009.0
2006-04-21 20:10:00,116.9,116.901,116.879,116.893,6030600016.0
2006-04-21 20:15:00,116.893,116.893,116.842,116.873,5140999996.0
2006-04-21 20:20:00,116.875,116.875,116.816,116.835,5433399978.0
2006-04-21 20:25:00,116.842,116.869,116.838,116.85,4544400002.0
2006-04-21 20:30:00,116.86,116.869,116.85,116.869,2960100002.0
2006-04-21 20:35:00,116.872,116.888,116.865,116.88,3956100017.0
2006-04-21 20:40:00,116.87,116.892,116.826,116.827,6204699994.0
2006-04-21 20:45:00,116.829,116.871,116.829,116.836,7242899977.0
2006-04-21 20:50:00,116.831,116.831,116.763,116.782,4047300005.0
2006-04-21 20:55:00,116.785,116.789,116.74,116.77,8097700019.0
2006-04-21 21:00:00,116.781,116.826,116.78,116.782,6085000019.0
2006-04-21 21:05:00,116.778,116.787,116.75,116.78,4331100012.0
2006-04-21 21:10:00,116.781,116.781,116.759,116.765,3747100002.0
2006-04-21 21:15:00,116.76,116.766,116.696,116.72,6891199990.0
2006-04-21 21:20:00,116.723,116.723,116.665,116.685,7321799991.0
2006-04-21 21:25:00,116.692,116.701,116.642,116.656,4908300011.0
2006-04-21 21:30:00,116.657,116.662,116.612,116.612,2808000007.0
2006-04-21 21:35:00,116.618,116.665,116.604,116.665,2199499989.0
2006-04-21 21:40:00,116.664,116.739,116.605,116.61,4444799996.0
2006-04-21 21:45:00,116.609,116.626,116.591,116.617,3736000020.0
2006-04-21 21:50:00,116.613,116.651,116.582,116.645,2222699992.0
2006-04-21 21:55:00,116.638,116.656,116.608,116.625,1894400001.0
2006-04-21 22:00:00,116.63,116.666,116.605,116.605,4121999994.0
2006-04-21 22:05:00,116.611,116.636,116.608,116.617,1244500008.0
2006-04-21 22:10:00,116.618,116.618,116.594,116.602,1483200011.0
2006-04-21 22:15:00,116.605,116.643,116.602,116.643,2316199995.0
2006-04-21 22:20:00,116.645,116.645,116.568,116.57,1054799999.0
2006-04-21 22:25:00,116.567,116.587,116.544,116.572,1926300009.0
2006-04-21 22:30:00,116.577,116.6,116.577,116.587,2447600010.0
2006-04-21 22:35:00,116.594,116.598,116.576,116.586,1748200000.0
2006-04-21 22:40:00,116.585,116.59,116.552,116.552,1732500005.0
2006-04-21 22:45:00,116.558,116.564,116.543,116.56,1859900000.0
2006-04-21 22:50:00,116.557,116.577,116.551,116.568,1760800007.0
2006-04-21 22:55:00,116.569,116.603,116.54,116.545,1612899994.0
2006-04-23 23:00:00,116.285,116.285,115.537,115.563,1260199999.0
2006-04-23 23:05:00,115.57,115.645,115.502,115.598,1812000010.0
2006-04-23 23:10:00,115.612,115.684,115.595,115.659,1251699999.0
2006-04-23 23:15:00,115.651,115.733,115.646,115.699,1131099992.0
2006-04-23 23:20:00,115.688,115.724,115.632,115.655,1156299992.0
2006-04-23 23:25:00,115.661,115.71,115.634,115.659,1137299992.0
2006-04-23 23:30:00,115.66,115.679,115.623,115.663,1175199995.0
2006-04-23 23:35:00,115.656,115.66,115.6,115.616,1279499995.0
2006-04-23 23:40:00,115.615,115.618,115.552,115.58,1335400011.0
2006-04-23 23:45:00,115.578,115.624,115.569,115.619,1139699989.0
2006-04-23 23:50:00,115.619,115.629,115.608,115.619,1374800004.0
2006-04-23 23:55:00,115.62,115.664,115.615,115.622,1170400002.0
2006-04-24 00:00:00,115.641,115.692,115.5,115.555,1082000002.0
2006-04-24 00:05:00,115.564,115.576,115.506,115.507,1494499995.0
2006-04-24 00:10:00,115.507,115.538,115.415,115.518,1236000002.0
2006-04-24 00:15:00,115.529,115.53,115.479,115.503,1400499994.0
2006-04-24 00:20:00,115.512,115.623,115.509,115.598,1279899993.0
2006-04-24 00:25:00,115.592,115.623,115.542,115.554,1098400001.0
2006-04-24 00:30:00,115.552,115.656,115.546,115.656,861200001.0
2006-04-24 00:35:00,115.658,115.728,115.658,115.71,1545900010.0
2006-04-24 00:40:00,115.714,115.76,115.7,115.748,1202800003.0
2006-04-24 00:45:00,115.751,115.751,115.655,115.7,1077999993.0
2006-04-24 00:50:00,115.698,115.769,115.69,115.756,1489800005.0
2006-04-24 00:55:00,115.745,115.768,115.691,115.755,947000002.0
2006-04-24 01:00:00,115.748,115.758,115.725,115.734,844700005.0
2006-04-24 01:05:00,115.745,115.801,115.72,115.794,1155499993.0
2006-04-24 01:10:00,115.79,115.851,115.786,115.845,1406400014.0
2006-04-24 01:15:00,115.876,115.888,115.808,115.832,1124900006.0
2006-04-24 01:20:00,115.84,115.89,115.812,115.885,1269100003.0
2006-04-24 01:25:00,115.882,115.882,115.832,115.855,1326900001.0
2006-04-24 01:30:00,115.873,115.873,115.8,115.85,1228299999.0
2006-04-24 01:35:00,115.852,115.906,115.837,115.885,1286599999.0
2006-04-24 01:40:00,115.892,115.948,115.877,115.923,1054399998.0
2006-04-24 01:45:00,115.915,115.93,115.859,115.875,963300008.0
2006-04-24 01:50:00,115.865,115.932,115.843,115.921,1153000006.0
2006-04-24 01:55:00,115.924,115.924,115.84,115.847,1395500008.0
2006-04-24 02:00:00,115.858,115.921,115.847,115.901,1424199988.0
2006-04-24 02:05:00,115.913,115.918,115.77,115.781,964400004.0
2006-04-24 02:10:00,115.773,115.8,115.746,115.755,1059899998.0
2006-04-24 02:15:00,115.738,115.858,115.738,115.852,1344900004.0
2006-04-24 02:20:00,115.842,115.892,115.827,115.892,1248099999.0
2006-04-24 02:25:00,115.91,115.929,115.877,115.894,1158000013.0
2006-04-24 02:30:00,115.894,115.944,115.867,115.938,1326399996.0
2006-04-24 02:35:00,115.934,115.969,115.91,115.924,1005899996.0
2006-04-24 02:40:00,115.917,115.94,115.798,115.829,1127799988.0
2006-04-24 02:45:00,115.817,115.863,115.794,115.835,1253599999.0
2006-04-24 02:50:00,115.843,115.843,115.723,115.736,1215500005.0
2006-04-24 02:55:00,115.736,115.797,115.61,115.61,1050099987.0
2006-04-24 03:00:00,115.59,115.716,115.586,115.705,1300200001.0
2006-04-24 03:05:00,115.695,115.791,115.68,115.788,1414700002.0
2006-04-24 03:10:00,115.775,115.783,115.666,115.688,1564799986.0
2006-04-24 03:15:00,115.703,115.79,115.698,115.749,1102399996.0
2006-04-24 03:20:00,115.752,115.794,115.731,115.766,1489300004.0
2006-04-24 03:25:00,115.772,115.811,115.729,115.745,995000000.0
2006-04-24 03:30:00,115.742,115.837,115.727,115.816,1244900001.0
2006-04-24 03:35:00,115.8,115.811,115.772,115.803,1237899987.0
2006-04-24 03:40:00,115.803,115.803,115.744,115.784,1281400001.0
2006-04-24 03:45:00,115.783,115.787,115.744,115.776,1317300001.0
2006-04-24 03:50:00,115.784,115.786,115.747,115.773,1126400009.0
2006-04-24 03:55:00,115.773,115.78,115.748,115.754,1264900006.0
2006-04-24 04:00:00,115.764,115.785,115.761,115.785,1449399992.0
2006-04-24 04:05:00,115.789,115.818,115.789,115.81,1412200021.0
2006-04-24 04:10:00,115.814,115.82,115.735,115.735,1405899983.0
2006-04-24 04:15:00,115.74,115.808,115.737,115.797,1041799988.0
2006-04-24 04:20:00,115.789,115.792,115.753,115.767,928700005.0
2006-04-24 04:25:00,115.761,115.784,115.76,115.771,1222500008.0
2006-04-24 04:30:00,115.768,115.772,115.723,115.745,1126099999.0
2006-04-24 04:35:00,115.748,115.771,115.746,115.762,1033300008.0
2006-04-24 04:40:00,115.756,115.764,115.731,115.751,816399996.0
2006-04-24 04:45:00,115.757,115.764,115.732,115.75,1213799999.0
2006-04-24 04:50:00,115.747,115.753,115.702,115.716,709500007.0
2006-04-24 04:55:00,115.71,115.71,115.662,115.692,989800003.0
2006-04-24 05:00:00,115.693,115.697,115.671,115.685,1095000006.0
2006-04-24 05:05:00,115.693,115.695,115.679,115.69,1272099997.0
2006-04-24 05:10:00,115.692,115.74,115.69,115.728,907399999.0
2006-04-24 05:15:00,115.716,115.725,115.704,115.705,1019399998.0
2006-04-24 05:20:00,115.72,115.732,115.705,115.711,1074699989.0
2006-04-24 05:25:00,115.709,115.715,115.69,115.71,870400011.0
2006-04-24 05:30:00,115.716,115.756,115.712,115.75,1160299997.0
2006-04-24 05:35:00,115.758,115.774,115.758,115.767,1046699996.0
2006-04-24 05:40:00,115.768,115.779,115.758,115.767,1441200004.0
2006-04-24 05:45:00,115.772,115.803,115.762,115.771,755799996.0
2006-04-24 05:50:00,115.774,115.774,115.755,115.765,979199994.0
2006-04-24 05:55:00,115.765,115.765,115.744,115.753,1164799992.0
2006-04-24 06:00:00,115.752,115.774,115.749,115.753,1096199981.0
2006-04-24 06:05:00,115.759,115.807,115.754,115.805,1442199986.0
2006-04-24 06:10:00,115.803,115.808,115.765,115.771,1372500003.0
2006-04-24 06:15:00,115.768,115.78,115.751,115.751,677199997.0
2006-04-24 06:20:00,115.748,115.778,115.747,115.778,1224600006.0
2006-04-24 06:25:00,115.778,115.779,115.743,115.75,950800004.0
2006-04-24 06:30:00,115.75,115.755,115.732,115.741,1019099993.0
2006-04-24 06:35:00,115.745,115.753,115.731,115.731,954500003.0
2006-04-24 06:40:00,115.738,115.74,115.722,115.722,875200016.0
2006-04-24 06:45:00,115.715,115.727,115.707,115.714,777999998.0
2006-04-24 06:50:00,115.708,115.711,115.67,115.688,888899998.0
2006-04-24 06:55:00,115.682,115.7,115.665,115.7,1130900006.0
2006-04-24 07:00:00,115.701,115.701,115.664,115.67,988699996.0
2006-04-24 07:05:00,115.67,115.687,115.653,115.658,1114200008.0
2006-04-24 07:10:00,115.654,115.663,115.642,115.653,1212800003.0
2006-04-24 07:15:00,115.659,115.705,115.647,115.701,1079800000.0
2006-04-24 07:20:00,115.696,115.696,115.646,115.658,878100005.0
2006-04-24 07:25:00,115.656,115.732,115.644,115.704,1106999986.0
2006-04-24 07:30:00,115.695,115.706,115.65,115.668,1413899996.0
2006-04-24 07:35:00,115.668,115.696,115.666,115.688,930900000.0
2006-04-24 07:40:00,115.683,115.695,115.67,115.683,762699996.0
2006-04-24 07:45:00,115.682,115.698,115.67,115.697,1110900007.0
2006-04-24 07:50:00,115.692,115.701,115.652,115.654,1038199989.0
2006-04-24 07:55:00,115.653,115.656,115.607,115.628,1107199999.0
2006-04-24 08:00:00,115.622,115.627,115.587,115.608,953599997.0
2006-04-24 08:05:00,115.615,115.705,115.603,115.705,1017000007.0
2006-04-24 08:10:00,115.704,115.735,115.668,115.668,1322899996.0
2006-04-24 08:15:00,115.667,115.67,115.599,115.599,953100002.0
2006-04-24 08:20:00,115.587,115.639,115.576,115.629,992900003.0
2006-04-24 08:25:00,115.631,115.631,115.602,115.607,968299993.0
2006-04-24 08:30:00,115.593,115.6,115.533,115.568,1350400003.0
2006-04-24 08:35:00,115.579,115.597,115.55,115.564,795900013.0
2006-04-24 08:40:00,115.565,115.57,115.518,115.52,1292199999.0
2006-04-24 08:45:00,115.513,115.517,115.376,115.392,1190099997.0
2006-04-24 08:50:00,115.382,115.382,115.263,115.332,1236300001.0
2006-04-24 08:55:00,115.323,115.346,115.293,115.293,1093499994.0
2006-04-24 09:00:00,115.289,115.328,115.256,115.318,941000009.0
2006-04-24 09:05:00,115.33,115.362,115.302,115.314,1120500011.0
2006-04-24 09:10:00,115.316,115.431,115.316,115.413,1602099997.0
2006-04-24 09:15:00,115.424,115.455,115.41,115.447,969700008.0
2006-04-24 09:20:00,115.457,115.477,115.372,115.374,1125300005.0
2006-04-24 09:25:00,115.36,115.36,115.145,115.149,1176300001.0
2006-04-24 09:30:00,115.162,115.177,115.062,115.064,1208400005.0
2006-04-24 09:35:00,115.065,115.068,114.926,114.966,1799299980.0
2006-04-24 09:40:00,114.965,114.965,114.846,114.865,1078000002.0
2006-04-24 09:45:00,114.862,114.972,114.853,114.95,1210700003.0
2006-04-24 09:50:00,114.959,114.971,114.942,114.961,1107499998.0
2006-04-24 09:55:00,114.97,114.984,114.954,114.975,1045999996.0
2006-04-24 10:00:00,114.979,115.101,114.979,115.09,1256499993.0
2006-04-24 10:05:00,115.095,115.095,115.027,115.027,1325100002.0
2006-04-24 10:10:00,115.022,115.029,114.978,115.01,1350699998.0
2006-04-24 10:15:00,115.024,115.198,115.018,115.054,1233699999.0
2006-04-24 10:20:00,115.065,115.065,114.998,115.044,1210900002.0
2006-04-24 10:25:00,115.053,115.067,114.999,115.039,1041799996.0
2006-04-24 10:30:00,115.06,115.11,115.025,115.1,1141999995.0
2006-04-24 10:35:00,115.092,115.14,115.081,115.131,949899998.0
2006-04-24 10:40:00,115.139,115.151,115.108,115.118,1010700009.0
2006-04-24 10:45:00,115.124,115.149,115.076,115.078,1319800014.0
2006-04-24 10:50:00,115.08,115.126,115.077,115.106,1122699990.0
2006-04-24 10:55:00,115.116,115.135,115.091,115.092,1056699994.0
2006-04-24 11:00:00,115.096,115.153,115.084,115.148,1320699997.0
2006-04-24 11:05:00,115.15,115.211,115.125,115.2,997800001.0
2006-04-24 11:10:00,115.215,115.271,115.215,115.267,990499998.0
2006-04-24 11:15:00,115.262,115.277,115.247,115.258,890200000.0
2006-04-24 11:20:00,115.262,115.269,115.19,115.19,1058500006.0
2006-04-24 11:25:00,115.194,115.211,115.181,115.198,858800001.0
2006-04-24 11:30:00,115.197,115.21,115.162,115.188,1270000002.0
2006-04-24 11:35:00,115.188,115.228,115.175,115.189,918600001.0
2006-04-24 11:40:00,115.184,115.21,115.184,115.187,1033699996.0
2006-04-24 11:45:00,115.191,115.205,115.176,115.2,1152899989.0
2006-04-24 11:50:00,115.2,115.207,115.165,115.167,1794999984.0
2006-04-24 11:55:00,115.16,115.164,115.106,115.12,1406499993.0
2006-04-24 12:00:00,115.127,115.167,115.127,115.138,1094700009.0
2006-04-24 12:05:00,115.14,115.152,115.118,115.123,1448699997.0
2006-04-24 12:10:00,115.12,115.12,115.084,115.084,1182599996.0
2006-04-24 12:15:00,115.091,115.104,115.068,115.083,1158299996.0
2006-04-24 12:20:00,115.085,115.148,115.084,115.137,891399999.0
2006-04-24 12:25:00,115.13,115.148,115.085,115.145,908400004.0
2006-04-24 12:30:00,115.143,115.144,115.098,115.112,890799999.0
2006-04-24 12:35:00,115.112,115.112,115.055,115.055,776199997.0
2006-04-24 12:40:00,115.05,115.056,115.019,115.03,1146200015.0
2006-04-24 12:45:00,115.043,115.051,115.024,115.04,1602600001.0
2006-04-24 12:50:00,115.033,115.053,115.033,115.04,826600007.0
2006-04-24 12:55:00,115.057,115.063,115.005,115.023,1270700010.0
2006-04-24 13:00:00,115.021,115.033,114.996,115.008,1304500008.0
2006-04-24 13:05:00,115.007,115.023,114.995,115.019,988199994.0
2006-04-24 13:10:00,115.033,115.048,114.97,114.978,1251500007.0
2006-04-24 13:15:00,114.975,115.087,114.975,115.078,1174400001.0
2006-04-24 13:20:00,115.064,115.064,115.033,115.052,1332499984.0
2006-04-24 13:25:00,115.053,115.069,115.02,115.065,1205000007.0
2006-04-24 13:30:00,115.062,115.07,115.018,115.023,1653300011.0
2006-04-24 13:35:00,115.023,115.047,115.012,115.047,1209299991.0
2006-04-24 13:40:00,115.042,115.042,115.0,115.0,1243099998.0
2006-04-24 13:45:00,115.002,115.028,114.969,114.979,972600002.0
2006-04-24 13:50:00,114.985,114.988,114.953,114.955,1199700006.0
2006-04-24 13:55:00,114.943,114.943,114.897,114.912,1313799998.0
2006-04-24 14:00:00,114.92,114.944,114.901,114.911,1149700002.0
2006-04-24 14:05:00,114.912,114.932,114.899,114.927,1061900004.0
2006-04-24 14:10:00,114.947,114.964,114.923,114.954,838900004.0
2006-04-24 14:15:00,114.961,114.961,114.897,114.905,1411399993.0
2006-04-24 14:20:00,114.898,114.944,114.844,114.846,982400001.0
2006-04-24 14:25:00,114.849,114.908,114.838,114.902,919899997.0
2006-04-24 14:30:00,114.897,115.026,114.897,115.026,1028499998.0
2006-04-24 14:35:00,115.009,115.085,114.991,115.065,886400002.0
2006-04-24 14:40:00,115.075,115.128,115.06,115.073,948000004.0
2006-04-24 14:45:00,115.07,115.07,114.99,115.001,982299999.0
2006-04-24 14:50:00,115.005,115.068,115.005,115.043,1164299998.0
2006-04-24 14:55:00,115.037,115.089,115.03,115.072,1352299995.0
2006-04-24 15:00:00,115.077,115.126,115.052,115.06,1235200006.0
2006-04-24 15:05:00,115.071,115.083,115.033,115.041,1101700001.0
2006-04-24 15:10:00,115.036,115.036,115.016,115.027,1042899997.0
2006-04-24 15:15:00,115.021,115.07,115.015,115.06,1173000001.0
2006-04-24 15:20:00,115.063,115.081,114.965,114.965,1731500002.0
2006-04-24 15:25:00,114.961,115.007,114.96,114.998,934899999.0
2006-04-24 15:30:00,114.997,115.031,114.986,115.003,1028000004.0
2006-04-24 15:35:00,114.988,115.04,114.93,115.04,1265799998.0
2006-04-24 15:40:00,115.041,115.041,114.896,114.898,1105299997.0
2006-04-24 15:45:00,114.897,114.92,114.869,114.905,1313499999.0
2006-04-24 15:50:00,114.907,114.918,114.884,114.907,887000006.0
2006-04-24 15:55:00,114.909,114.925,114.893,114.911,918700009.0
2006-04-24 16:00:00,114.92,114.96,114.903,114.932,1234799999.0
2006-04-24 16:05:00,114.932,114.972,114.929,114.953,1148099997.0
2006-04-24 16:10:00,114.972,114.981,114.948,114.955,849500004.0
2006-04-24 16:15:00,114.955,114.984,114.947,114.976,1056100006.0
2006-04-24 16:20:00,114.973,114.983,114.938,114.952,1000799994.0
2006-04-24 16:25:00,114.958,114.971,114.95,114.961,1237699999.0
2006-04-24 16:30:00,114.96,114.98,114.948,114.959,1200699987.0
2006-04-24 16:35:00,114.965,114.965,114.952,114.96,1251399996.0
2006-04-24 16:40:00,114.954,114.958,114.934,114.956,871400008.0
2006-04-24 16:45:00,114.962,114.974,114.928,114.942,1077999993.0
2006-04-24 16:50:00,114.94,114.972,114.93,114.946,1147900000.0
2006-04-24 16:55:00,114.948,114.959,114.921,114.944,1217500000.0
2006-04-24 17:00:00,114.937,114.941,114.896,114.931,1222000003.0
2006-04-24 17:05:00,114.94,114.954,114.918,114.928,1392899991.0
2006-04-24 17:10:00,114.93,114.938,114.885,114.912,1469400005.0
2006-04-24 17:15:00,114.902,114.973,114.885,114.957,1022100003.0
2006-04-24 17:20:00,114.962,114.975,114.952,114.967,907400000.0
2006-04-24 17:25:00,114.966,114.987,114.948,114.981,1153099995.0
2006-04-24 17:30:00,114.974,114.979,114.957,114.957,635499997.0
2006-04-24 17:35:00,114.953,114.955,114.938,114.949,1009900001.0
2006-04-24 17:40:00,114.935,114.935,114.903,114.915,1515799990.0
2006-04-24 17:45:00,114.912,114.942,114.906,114.915,1205299997.0
2006-04-24 17:50:00,114.92,114.931,114.895,114.905,1145299998.0
2006-04-24 17:55:00,114.902,114.922,114.894,114.91,904500013.0
2006-04-24 18:00:00,114.91,114.93,114.9,114.91,7847699968.0
2006-04-24 18:05:00,114.9,114.91,114.84,114.88,9409499960.0
2006-04-24 18:10:00,114.87,114.88,114.73,114.76,10075800020.0
2006-04-24 18:15:00,114.77,114.77,114.38,114.42,10581600064.0
2006-04-24 18:20:00,114.41,114.57,114.36,114.53,10674000070.0
2006-04-24 18:25:00,114.54,114.61,114.51,114.61,9607300033.0
2006-04-24 18:30:00,114.6,114.69,114.57,114.61,8909000005.0
2006-04-24 18:35:00,114.62,114.62,114.469,114.502,6560799991.0
2006-04-24 18:40:00,114.505,114.506,114.44,114.461,7077899997.0
2006-04-24 18:45:00,114.468,114.54,114.468,114.472,6274200026.0
2006-04-24 18:50:00,114.474,114.516,114.472,114.507,8131900005.0
2006-04-24 18:55:00,114.498,114.508,114.487,114.491,6139900030.0
2006-04-24 19:00:00,114.486,114.486,114.451,114.462,4158499975.0
2006-04-24 19:05:00,114.453,114.469,114.427,114.452,6326700004.0
2006-04-24 19:10:00,114.447,114.452,114.4,114.414,3981700012.0
2006-04-24 19:15:00,114.417,114.497,114.407,114.494,6257199986.0
2006-04-24 19:20:00,114.498,114.51,114.473,114.498,5140800028.0
2006-04-24 19:25:00,114.498,114.53,114.492,114.518,7390999979.0
2006-04-24 19:30:00,114.512,114.533,114.506,114.515,6524499994.0
2006-04-24 19:35:00,114.517,114.53,114.5,114.508,4082800003.0
2006-04-24 19:40:00,114.507,114.517,114.5,114.515,4602299991.0
2006-04-24 19:45:00,114.513,114.536,114.504,114.507,4736999998.0
2006-04-24 19:50:00,114.505,114.515,114.477,114.477,4776700009.0
2006-04-24 19:55:00,114.468,114.485,114.444,114.446,4390300015.0
2006-04-24 20:00:00,114.44,114.448,114.403,114.414,3647200022.0
2006-04-24 20:05:00,114.41,114.452,114.38,114.382,5662999981.0
2006-04-24 20:10:00,114.382,114.382,114.303,114.307,6897000009.0
2006-04-24 20:15:00,114.304,114.304,114.258,114.298,4749800008.0
2006-04-24 20:20:00,114.298,114.382,114.297,114.367,5147799997.0
2006-04-24 20:25:00,114.372,114.372,114.35,114.36,6439499977.0
2006-04-24 20:30:00,114.37,114.37,114.274,114.31,6950699978.0
2006-04-24 20:35:00,114.307,114.307,114.252,114.265,3664500021.0
2006-04-24 20:40:00,114.27,114.284,114.257,114.257,6729499975.0
2006-04-24 20:45:00,114.256,114.262,114.222,114.24,7811899966.0
2006-04-24 20:50:00,114.238,114.331,114.23,114.311,4297599977.0
2006-04-24 20:55:00,114.316,114.38,114.316,114.34,7475799981.0
2006-04-24 21:00:00,114.32,114.405,114.305,114.368,5921299973.0
2006-04-24 21:05:00,114.367,114.385,114.328,114.368,4042100004.0
2006-04-24 21:10:00,114.365,114.365,114.335,114.358,3623699997.0
2006-04-24 21:15:00,114.36,114.375,114.355,114.363,7062400025.0
2006-04-24 21:20:00,114.365,114.37,114.357,114.361,6703400007.0
2006-04-24 21:25:00,114.367,114.375,114.32,114.337,4965600018.0
2006-04-24 21:30:00,114.339,114.346,114.311,114.311,3265400016.0
2006-04-24 21:35:00,114.308,114.36,114.308,114.36,2110700006.0
2006-04-24 21:40:00,114.369,114.41,114.367,114.41,4855800016.0
2006-04-24 21:45:00,114.417,114.461,114.407,114.458,3384599999.0
2006-04-24 21:50:00,114.457,114.472,114.423,114.435,2239900011.0
2006-04-24 21:55:00,114.436,114.448,114.407,114.43,1557000001.0
2006-04-24 22:00:00,114.432,114.448,114.415,114.43,4025299989.0
2006-04-24 22:05:00,114.431,114.433,114.403,114.41,1238699997.0
2006-04-24 22:10:00,114.415,114.431,114.406,114.423,1344499994.0
2006-04-24 22:15:00,114.437,114.468,114.435,114.458,1953400002.0
2006-04-24 22:20:00,114.455,114.455,114.43,114.438,1140500007.0
2006-04-24 22:25:00,114.443,114.463,114.43,114.453,1885999988.0
2006-04-24 22:30:00,114.461,114.511,114.461,114.503,2224899988.0
2006-04-24 22:35:00,114.51,114.529,114.507,114.511,1701799987.0
2006-04-24 22:40:00,114.51,114.522,114.5,114.52,1625299987.0
2006-04-24 22:45:00,114.53,114.555,114.523,114.532,1686000009.0
2006-04-24 22:50:00,114.528,114.584,114.527,114.584,1792700010.0
2006-04-24 22:55:00,114.597,114.597,114.56,114.565,1741499991.0
2006-04-24 23:00:00,114.595,114.656,114.558,114.558,1110300015.0
2006-04-24 23:05:00,114.572,114.604,114.568,114.585,1186299997.0
2006-04-24 23:10:00,114.575,114.595,114.555,114.571,1528100006.0
2006-04-24 23:15:00,114.582,114.624,114.557,114.61,1089499990.0
2006-04-24 23:20:00,114.61,114.662,114.607,114.635,1425700010.0
2006-04-24 23:25:00,114.631,114.708,114.603,114.701,1235100003.0
2006-04-24 23:30:00,114.696,114.716,114.676,114.694,894699994.0
2006-04-24 23:35:00,114.698,114.704,114.681,114.693,881900008.0
2006-04-24 23:40:00,114.691,114.705,114.667,114.685,1184700005.0
2006-04-24 23:45:00,114.694,114.756,114.694,114.75,1244500005.0
2006-04-24 23:50:00,114.747,114.762,114.719,114.728,993000013.0
2006-04-24 23:55:00,114.732,114.741,114.711,114.726,986000006.0
2006-04-25 00:00:00,114.733,114.733,114.684,114.685,1095999999.0
2006-04-25 00:05:00,114.695,114.714,114.686,114.712,1115100004.0
2006-04-25 00:10:00,114.717,114.719,114.687,114.69,1100400014.0
2006-04-25 00:15:00,114.695,114.7,114.638,114.645,918500010.0
2006-04-25 00:20:00,114.654,114.671,114.618,114.631,1188300011.0
2006-04-25 00:25:00,114.633,114.652,114.604,114.607,752200004.0
2006-04-25 00:30:00,114.608,114.611,114.59,114.607,1095300002.0
2006-04-25 00:35:00,114.607,114.613,114.592,114.605,1365199997.0
2006-04-25 00:40:00,114.606,114.606,114.581,114.588,1208000009.0
2006-04-25 00:45:00,114.595,114.611,114.581,114.6,1109799996.0
2006-04-25 00:50:00,114.599,114.605,114.589,114.599,909500013.0
2006-04-25 00:55:00,114.598,114.605,114.59,114.595,606000000.0
2006-04-25 01:00:00,114.587,114.615,114.587,114.615,902300003.0
2006-04-25 01:05:00,114.615,114.648,114.609,114.644,1121500001.0
2006-04-25 01:10:00,114.65,114.654,114.635,114.649,933200004.0
2006-04-25 01:15:00,114.658,114.673,114.646,114.662,1373699996.0
2006-04-25 01:20:00,114.662,114.662,114.635,114.641,1018199999.0
2006-04-25 01:25:00,114.64,114.667,114.638,114.665,1068599997.0
2006-04-25 01:30:00,114.659,114.704,114.659,114.7,1184900003.0
2006-04-25 01:35:00,114.703,114.715,114.687,114.706,1177400000.0
2006-04-25 01:40:00,114.717,114.741,114.708,114.736,1112699992.0
2006-04-25 01:45:00,114.739,114.758,114.691,114.693,1390000004.0
2006-04-25 01:50:00,114.683,114.695,114.642,114.646,1159199999.0
2006-04-25 01:55:00,114.654,114.659,114.617,114.627,1090499999.0
2006-04-25 02:00:00,114.632,114.64,114.6,114.603,1026899996.0
2006-04-25 02:05:00,114.608,114.611,114.496,114.52,1057499997.0
2006-04-25 02:10:00,114.507,114.514,114.433,114.457,1082999996.0
2006-04-25 02:15:00,114.464,114.512,114.444,114.444,1057600006.0
2006-04-25 02:20:00,114.44,114.455,114.336,114.36,1230699994.0
2006-04-25 02:25:00,114.37,114.389,114.333,114.333,1161499985.0
2006-04-25 02:30:00,114.336,114.402,114.316,114.359,1253300004.0
2006-04-25 02:35:00,114.362,114.414,114.357,114.414,1104300003.0
2006-04-25 02:40:00,114.42,114.454,114.402,114.402,1109900023.0
2006-04-25 02:45:00,114.386,114.402,114.375,114.39,1414900011.0
2006-04-25 02:50:00,114.384,114.384,114.288,114.288,1162099992.0
2006-04-25 02:55:00,114.299,114.394,114.299,114.373,1191299997.0
2006-04-25 03:00:00,114.36,114.389,114.304,114.382,1227699995.0
2006-04-25 03:05:00,114.397,114.436,114.371,114.436,946699994.0
2006-04-25 03:10:00,114.442,114.483,114.433,114.482,944399996.0
2006-04-25 03:15:00,114.503,114.512,114.478,114.502,1003100001.0
2006-04-25 03:20:00,114.5,114.538,114.441,114.538,1106500002.0
2006-04-25 03:25:00,114.551,114.587,114.534,114.537,1065899998.0
2006-04-25 03:30:00,114.524,114.538,114.495,114.5,1273000008.0
2006-04-25 03:35:00,114.497,114.522,114.469,114.469,885099996.0
2006-04-25 03:40:00,114.466,114.466,114.44,114.449,992800002.0
2006-04-25 03:45:00,114.431,114.431,114.361,114.398,1185000001.0
2006-04-25 03:50:00,114.407,114.44,114.402,114.426,1052999994.0
2006-04-25 03:55:00,114.425,114.453,114.424,114.436,1311700005.0
2006-04-25 04:00:00,114.438,114.449,114.385,114.404,1086499992.0
2006-04-25 04:05:00,114.403,114.412,114.389,114.4,1302000014.0
2006-04-25 04:10:00,114.402,114.413,114.4,114.413,924900005.0
2006-04-25 04:15:00,114.415,114.47,114.407,114.458,1385899997.0
2006-04-25 04:20:00,114.458,114.521,114.458,114.515,1053800005.0
2006-04-25 04:25:00,114.505,114.505,114.469,114.482,1432799995.0
2006-04-25 04:30:00,114.481,114.514,114.481,114.514,1132900004.0
2006-04-25 04:35:00,114.51,114.537,114.496,114.525,1062900000.0
2006-04-25 04:40:00,114.52,114.541,114.501,114.502,854799988.0
2006-04-25 04:45:00,114.506,114.533,114.495,114.522,1013899999.0
2006-04-25 04:50:00,114.517,114.564,114.517,114.563,1238500002.0
2006-04-25 04:55:00,114.562,114.565,114.515,114.516,1002800003.0
2006-04-25 05:00:00,114.513,114.531,114.502,114.528,978400007.0
2006-04-25 05:05:00,114.531,114.541,114.518,114.528,1229500001.0
2006-04-25 05:10:00,114.526,114.552,114.52,114.545,805899993.0
2006-04-25 05:15:00,114.539,114.573,114.538,114.538,1153400000.0
2006-04-25 05:20:00,114.537,114.554,114.527,114.527,835400002.0
2006-04-25 05:25:00,114.525,114.536,114.498,114.513,984300016.0
2006-04-25 05:30:00,114.513,114.524,114.505,114.517,1500100007.0
2006-04-25 05:35:00,114.528,114.549,114.517,114.527,814400001.0
2006-04-25 05:40:00,114.527,114.543,114.51,114.52,1423800003.0
2006-04-25 05:45:00,114.519,114.531,114.503,114.518,864500002.0
2006-04-25 05:50:00,114.52,114.529,114.492,114.498,1089299988.0
2006-04-25 05:55:00,114.493,114.518,114.48,114.497,1276200008.0
2006-04-25 06:00:00,114.492,114.527,114.492,114.52,1031499996.0
2006-04-25 06:05:00,114.523,114.524,114.509,114.52,836899998.0
2006-04-25 06:10:00,114.519,114.532,114.508,114.518,1323499983.0
2006-04-25 06:15:00,114.518,114.523,114.468,114.47,765599993.0
2006-04-25 06:20:00,114.467,114.491,114.462,114.484,1297900009.0
2006-04-25 06:25:00,114.487,114.496,114.478,114.488,1400799998.0
2006-04-25 06:30:00,114.489,114.561,114.485,114.558,1280500000.0
2006-04-25 06:35:00,114.564,114.598,114.55,114.573,1081900002.0
2006-04-25 06:40:00,114.573,114.573,114.543,114.552,647399998.0
2006-04-25 06:45:00,114.546,114.559,114.5,114.543,997899998.0
2006-04-25 06:50:00,114.548,114.589,114.545,114.586,1455300013.0
2006-04-25 06:55:00,114.582,114.59,114.56,114.574,874600003.0
2006-04-25 07:00:00,114.571,114.586,114.571,114.58,1009600010.0
2006-04-25 07:05:00,114.58,114.592,114.567,114.58,965600005.0
2006-04-25 07:10:00,114.581,114.612,114.581,114.602,1244699997.0
2006-04-25 07:15:00,114.607,114.607,114.59,114.597,1168700002.0
2006-04-25 07:20:00,114.594,114.61,114.57,114.592,772899994.0
2006-04-25 07:25:00,114.588,114.605,114.579,114.593,1458100005.0
2006-04-25 07:30:00,114.59,114.615,114.59,114.615,1123399999.0
2006-04-25 07:35:00,114.612,114.632,114.602,114.618,943799999.0
2006-04-25 07:40:00,114.624,114.689,114.624,114.668,1003899998.0
2006-04-25 07:45:00,114.662,114.696,114.658,114.696,862999987.0
2006-04-25 07:50:00,114.692,114.699,114.635,114.649,1304900003.0
2006-04-25 07:55:00,114.65,114.65,114.582,114.585,1333499990.0
2006-04-25 08:00:00,114.582,114.591,114.503,114.51,661500002.0
2006-04-25 08:05:00,114.524,114.563,114.524,114.555,1024999996.0
2006-04-25 08:10:00,114.547,114.636,114.54,114.63,1301200007.0
2006-04-25 08:15:00,114.627,114.631,114.57,114.623,1058700002.0
2006-04-25 08:20:00,114.622,114.641,114.606,114.613,1175600003.0
2006-04-25 08:25:00,114.615,114.636,114.604,114.633,1184699990.0
2006-04-25 08:30:00,114.637,114.658,114.622,114.641,1092000006.0
2006-04-25 08:35:00,114.642,114.681,114.64,114.666,865499996.0
2006-04-25 08:40:00,114.677,114.689,114.645,114.645,1163200019.0
2006-04-25 08:45:00,114.642,114.646,114.595,114.617,1181599994.0
2006-04-25 08:50:00,114.615,114.624,114.457,114.457,1038800008.0
2006-04-25 08:55:00,114.447,114.471,114.404,114.41,992899993.0
2006-04-25 09:00:00,114.417,114.43,114.361,114.381,1281399999.0
2006-04-25 09:05:00,114.397,114.46,114.397,114.428,1163499991.0
2006-04-25 09:10:00,114.422,114.441,114.393,114.43,1306399992.0
2006-04-25 09:15:00,114.436,114.463,114.427,114.457,1174300008.0
2006-04-25 09:20:00,114.465,114.537,114.463,114.501,1329200002.0
2006-04-25 09:25:00,114.499,114.499,114.414,114.436,1069499995.0
2006-04-25 09:30:00,114.436,114.458,114.421,114.444,1142800011.0
2006-04-25 09:35:00,114.443,114.481,114.408,114.464,1479600006.0
2006-04-25 09:40:00,114.466,114.483,114.392,114.392,1228900011.0
2006-04-25 09:45:00,114.402,114.45,114.402,114.445,938500003.0
2006-04-25 09:50:00,114.438,114.455,114.432,114.436,866200007.0
2006-04-25 09:55:00,114.441,114.483,114.441,114.473,1044399991.0
2006-04-25 10:00:00,114.474,114.496,114.418,114.432,1555099998.0
2006-04-25 10:05:00,114.425,114.425,114.355,114.389,1072500014.0
2006-04-25 10:10:00,114.399,114.527,114.399,114.525,1162600005.0
2006-04-25 10:15:00,114.532,114.551,114.484,114.502,1376800002.0
2006-04-25 10:20:00,114.523,114.524,114.472,114.487,1361000006.0
2006-04-25 10:25:00,114.486,114.488,114.466,114.477,944500006.0
2006-04-25 10:30:00,114.478,114.479,114.412,114.473,1112600004.0
2006-04-25 10:35:00,114.482,114.49,114.443,114.45,1288599997.0
2006-04-25 10:40:00,114.447,114.493,114.447,114.475,1414599993.0
2006-04-25 10:45:00,114.486,114.505,114.48,114.49,892299994.0
2006-04-25 10:50:00,114.493,114.5,114.476,114.497,945800010.0
2006-04-25 10:55:00,114.508,114.597,114.508,114.541,1136099995.0
2006-04-25 11:00:00,114.543,114.551,114.532,114.539,762400008.0
2006-04-25 11:05:00,114.54,114.583,114.534,114.58,1466899988.0
2006-04-25 11:10:00,114.587,114.639,114.587,114.608,1359099987.0
2006-04-25 11:15:00,114.601,114.61,114.582,114.583,1205999997.0
2006-04-25 11:20:00,114.583,114.659,114.571,114.654,964499990.0
2006-04-25 11:25:00,114.655,114.684,114.653,114.667,1075899995.0
2006-04-25 11:30:00,114.671,114.682,114.63,114.653,1003399999.0
2006-04-25 11:35:00,114.653,114.662,114.634,114.662,917399995.0
2006-04-25 11:40:00,114.654,114.673,114.62,114.621,962100001.0
2006-04-25 11:45:00,114.627,114.628,114.569,114.578,967199994.0
2006-04-25 11:50:00,114.571,114.639,114.571,114.627,1345499999.0
2006-04-25 11:55:00,114.625,114.664,114.625,114.647,1083000000.0
2006-04-25 12:00:00,114.646,114.684,114.639,114.67,1202900010.0
2006-04-25 12:05:00,114.67,114.696,114.649,114.69,1115499997.0
2006-04-25 12:10:00,114.697,114.731,114.697,114.726,894599999.0
2006-04-25 12:15:00,114.733,114.733,114.694,114.697,1270200003.0
2006-04-25 12:20:00,114.694,114.694,114.659,114.673,1201600008.0
2006-04-25 12:25:00,114.668,114.711,114.665,114.711,1069900000.0
2006-04-25 12:30:00,114.714,114.739,114.71,114.725,1068100007.0
2006-04-25 12:35:00,114.727,114.74,114.695,114.695,986600010.0
2006-04-25 12:40:00,114.7,114.7,114.663,114.681,1244999996.0
2006-04-25 12:45:00,114.693,114.693,114.602,114.611,1617800000.0
2006-04-25 12:50:00,114.612,114.627,114.542,114.543,1066100002.0
2006-04-25 12:55:00,114.551,114.551,114.52,114.532,906699995.0
2006-04-25 13:00:00,114.53,114.567,114.515,114.542,1282599996.0
2006-04-25 13:05:00,114.54,114.581,114.526,114.561,833799997.0
2006-04-25 13:10:00,114.57,114.597,114.554,114.565,1346600008.0
2006-04-25 13:15:00,114.566,114.641,114.561,114.625,926300007.0
2006-04-25 13:20:00,114.632,114.664,114.632,114.65,1053499998.0
2006-04-25 13:25:00,114.653,114.671,114.627,114.632,890399992.0
2006-04-25 13:30:00,114.632,114.637,114.612,114.63,1487800004.0
2006-04-25 13:35:00,114.624,114.624,114.574,114.574,1222100006.0
2006-04-25 13:40:00,114.577,114.603,114.574,114.59,1039700004.0
2006-04-25 13:45:00,114.588,114.593,114.529,114.529,1066200011.0
2006-04-25 13:50:00,114.532,114.553,114.52,114.538,1310799993.0
2006-04-25 13:55:00,114.53,114.547,114.52,114.531,1203199996.0
2006-04-25 14:00:00,114.535,114.551,114.515,114.537,1009000007.0
2006-04-25 14:05:00,114.535,114.538,114.386,114.394,1284699998.0
2006-04-25 14:10:00,114.377,114.395,114.326,114.356,1464399992.0
2006-04-25 14:15:00,114.365,114.388,114.355,114.38,1341000000.0
2006-04-25 14:20:00,114.38,114.517,114.369,114.493,1236699994.0
2006-04-25 14:25:00,114.488,114.537,114.458,114.527,1310300008.0
2006-04-25 14:30:00,114.527,114.617,114.516,114.605,1211599996.0
2006-04-25 14:35:00,114.605,114.636,114.558,114.558,900000000.0
2006-04-25 14:40:00,114.546,114.619,114.546,114.582,1034799994.0
2006-04-25 14:45:00,114.581,114.587,114.555,114.564,681499997.0
2006-04-25 14:50:00,114.563,114.584,114.548,114.549,1205900006.0
2006-04-25 14:55:00,114.548,114.557,114.493,114.54,950299999.0
2006-04-25 15:00:00,114.541,114.58,114.505,114.575,1005799999.0
2006-04-25 15:05:00,114.584,114.592,114.557,114.564,846400013.0
2006-04-25 15:10:00,114.561,114.579,114.481,114.507,949399999.0
2006-04-25 15:15:00,114.516,114.536,114.484,114.484,1025399987.0
2006-04-25 15:20:00,114.485,114.501,114.465,114.491,1519200002.0
2006-04-25 15:25:00,114.487,114.539,114.477,114.528,1152299989.0
2006-04-25 15:30:00,114.533,114.575,114.532,114.571,1072599997.0
2006-04-25 15:35:00,114.572,114.572,114.505,114.53,1131099999.0
2006-04-25 15:40:00,114.531,114.544,114.503,114.503,1529600008.0
2006-04-25 15:45:00,114.5,114.527,114.474,114.527,1227400007.0
2006-04-25 15:50:00,114.53,114.545,114.474,114.492,871999997.0
2006-04-25 15:55:00,114.499,114.622,114.481,114.613,1141300005.0
2006-04-25 16:00:00,114.648,114.738,114.591,114.646,1291500008.0
2006-04-25 16:05:00,114.662,114.907,114.662,114.856,952299994.0
2006-04-25 16:10:00,114.858,114.859,114.76,114.783,1024200006.0
2006-04-25 16:15:00,114.792,114.792,114.717,114.761,1195999980.0
2006-04-25 16:20:00,114.774,114.951,114.774,114.947,1092600016.0
2006-04-25 16:25:00,114.95,114.957,114.863,114.865,1774200008.0
2006-04-25 16:30:00,114.875,114.913,114.846,114.849,1233100004.0
2006-04-25 16:35:00,114.841,114.882,114.821,114.867,1216000004.0
2006-04-25 16:40:00,114.87,114.955,114.87,114.935,1291000010.0
2006-04-25 16:45:00,114.936,114.95,114.8,114.802,1068599994.0
2006-04-25 16:50:00,114.816,114.868,114.816,114.863,1235600004.0
2006-04-25 16:55:00,114.844,114.844,114.758,114.763,1294899992.0
2006-04-25 17:00:00,114.772,114.793,114.689,114.69,1286100017.0
2006-04-25 17:05:00,114.692,114.696,114.604,114.613,1180900012.0
2006-04-25 17:10:00,114.625,114.666,114.588,114.588,1044399999.0
2006-04-25 17:15:00,114.578,114.693,114.578,114.653,1143799997.0
2006-04-25 17:20:00,114.648,114.751,114.635,114.726,1273799984.0
2006-04-25 17:25:00,114.738,114.857,114.738,114.854,1031300004.0
2006-04-25 17:30:00,114.858,114.9,114.825,114.882,1063200000.0
2006-04-25 17:35:00,114.892,114.957,114.884,114.942,1223599999.0
2006-04-25 17:40:00,114.931,114.931,114.865,114.882,832799999.0
2006-04-25 17:45:00,114.881,114.881,114.824,114.835,1106600003.0
2006-04-25 17:50:00,114.835,114.843,114.793,114.794,1177300007.0
2006-04-25 17:55:00,114.792,114.843,114.749,114.82,939800003.0
2006-04-25 18:00:00,114.811,114.84,114.81,114.83,8077800075.0
2006-04-25 18:05:00,114.84,114.88,114.79,114.82,9812500090.0
2006-04-25 18:10:00,114.83,114.87,114.83,114.85,9812500090.0
2006-04-25 18:15:00,114.86,114.9,114.845,114.88,9906100086.0
2006-04-25 18:20:00,114.87,114.88,114.85,114.87,4018600032.0
2006-04-25 18:25:00,114.86,114.872,114.85,114.86,10095800059.0
2006-04-25 18:30:00,114.879,114.89,114.857,114.89,9364100045.0
2006-04-25 18:35:00,114.88,114.902,114.872,114.896,6791200023.0
2006-04-25 18:40:00,114.895,114.942,114.887,114.931,7339999993.0
2006-04-25 18:45:00,114.935,114.97,114.918,114.969,6394899998.0
2006-04-25 18:50:00,114.966,114.981,114.943,114.952,8162900008.0
2006-04-25 18:55:00,114.95,114.96,114.926,114.933,6196400021.0
2006-04-25 19:00:00,114.93,114.936,114.898,114.924,4535899996.0
2006-04-25 19:05:00,114.923,114.931,114.907,114.907,3926299991.0
2006-04-25 19:10:00,114.912,114.921,114.898,114.898,3902000009.0
2006-04-25 19:15:00,114.903,114.922,114.852,114.854,6470399998.0
2006-04-25 19:20:00,114.846,114.874,114.83,114.858,5727000013.0
2006-04-25 19:25:00,114.86,114.892,114.854,114.878,6070099999.0
2006-04-25 19:30:00,114.869,114.875,114.852,114.856,6060699987.0
2006-04-25 19:35:00,114.853,114.867,114.845,114.865,4663900006.0
2006-04-25 19:40:00,114.865,114.868,114.859,114.865,4084700012.0
2006-04-25 19:45:00,114.865,114.868,114.847,114.86,4677600027.0
2006-04-25 19:50:00,114.858,114.865,114.849,114.852,4755500022.0
2006-04-25 19:55:00,114.847,114.868,114.847,114.86,3594800001.0
2006-04-25 20:00:00,114.86,114.864,114.84,114.84,3863099982.0
2006-04-25 20:05:00,114.842,114.857,114.835,114.84,5436900037.0
2006-04-25 20:10:00,114.847,114.854,114.835,114.845,5365100002.0
2006-04-25 20:15:00,114.842,114.854,114.82,114.847,4641199988.0
2006-04-25 20:20:00,114.842,114.886,114.842,114.886,5301000012.0
2006-04-25 20:25:00,114.895,114.9,114.867,114.88,6352300036.0
2006-04-25 20:30:00,114.87,114.923,114.869,114.918,6637400042.0
2006-04-25 20:35:00,114.917,114.922,114.904,114.915,3635300026.0
2006-04-25 20:40:00,114.91,114.923,114.78,114.827,6443599991.0
2006-04-25 20:45:00,114.829,114.881,114.805,114.81,7505399989.0
2006-04-25 20:50:00,114.811,114.833,114.791,114.816,3906800012.0
2006-04-25 20:55:00,114.812,114.816,114.79,114.79,8229099996.0
2006-04-25 21:00:00,114.755,114.823,114.751,114.82,5241399997.0
2006-04-25 21:05:00,114.822,114.845,114.806,114.809,4275900006.0
2006-04-25 21:10:00,114.807,114.868,114.802,114.857,3211700001.0
2006-04-25 21:15:00,114.855,114.863,114.818,114.83,6736799994.0
2006-04-25 21:20:00,114.831,114.839,114.804,114.818,6989100015.0
2006-04-25 21:25:00,114.819,114.828,114.808,114.812,4647200009.0
2006-04-25 21:30:00,114.818,114.831,114.811,114.825,3040399985.0
2006-04-25 21:35:00,114.83,114.833,114.817,114.833,2039099988.0
2006-04-25 21:40:00,114.832,114.832,114.796,114.805,4569500024.0
2006-04-25 21:45:00,114.807,114.825,114.802,114.815,3023300017.0
2006-04-25 21:50:00,114.814,114.823,114.807,114.818,1716800006.0
2006-04-25 21:55:00,114.819,114.825,114.814,114.82,1506499989.0
2006-04-25 22:00:00,114.814,114.826,114.787,114.819,3984799998.0
2006-04-25 22:05:00,114.824,114.833,114.815,114.82,1454000013.0
2006-04-25 22:10:00,114.818,114.826,114.791,114.809,2052300001.0
2006-04-25 22:15:00,114.815,114.828,114.81,114.825,2099100010.0
2006-04-25 22:20:00,114.825,114.825,114.785,114.79,1370999995.0
2006-04-25 22:25:00,114.797,114.821,114.793,114.813,1982899996.0
2006-04-25 22:30:00,114.821,114.83,114.814,114.815,2099799989.0
2006-04-25 22:35:00,114.819,114.824,114.8,114.802,1781100002.0
2006-04-25 22:40:00,114.803,114.815,114.799,114.802,1954200006.0
2006-04-25 22:45:00,114.803,114.808,114.78,114.795,1586699994.0
2006-04-25 22:50:00,114.789,114.798,114.774,114.788,1703300004.0
2006-04-25 22:55:00,114.793,114.802,114.77,114.775,1811800004.0
2006-04-25 23:00:00,114.783,114.832,114.783,114.802,1005499993.0
2006-04-25 23:05:00,114.806,114.855,114.806,114.839,1105900001.0
2006-04-25 23:10:00,114.842,114.864,114.83,114.835,1122200000.0
2006-04-25 23:15:00,114.839,114.86,114.828,114.84,1099800014.0
2006-04-25 23:20:00,114.835,114.858,114.825,114.833,929999990.0
2006-04-25 23:25:00,114.839,114.849,114.819,114.819,1187199996.0
2006-04-25 23:30:00,114.815,114.83,114.781,114.808,1186900011.0
2006-04-25 23:35:00,114.805,114.813,114.787,114.793,1343000011.0
2006-04-25 23:40:00,114.794,114.801,114.787,114.79,1382199993.0
2006-04-25 23:45:00,114.795,114.81,114.787,114.805,1362000004.0
2006-04-25 23:50:00,114.8,114.832,114.787,114.825,1204400012.0
2006-04-25 23:55:00,114.83,114.845,114.812,114.816,1043299994.0
2006-04-26 00:00:00,114.834,114.855,114.817,114.82,933199997.0
2006-04-26 00:05:00,114.824,114.841,114.791,114.841,836399994.0
2006-04-26 00:10:00,114.84,114.84,114.817,114.82,794200000.0
2006-04-26 00:15:00,114.853,114.952,114.853,114.915,1024199996.0
2006-04-26 00:20:00,114.924,114.935,114.911,114.92,1312400004.0
2006-04-26 00:25:00,114.92,114.935,114.895,114.935,851899996.0
2006-04-26 00:30:00,114.93,114.977,114.91,114.975,1091600005.0
2006-04-26 00:35:00,114.973,114.973,114.928,114.973,1286699994.0
2006-04-26 00:40:00,114.965,114.965,114.898,114.929,1066100002.0
2006-04-26 00:45:00,114.933,114.943,114.923,114.935,1080999983.0
2006-04-26 00:50:00,114.932,114.937,114.917,114.925,1152200006.0
2006-04-26 00:55:00,114.925,114.925,114.904,114.908,858199996.0
2006-04-26 01:00:00,114.903,114.908,114.886,114.898,1140200005.0
2006-04-26 01:05:00,114.899,114.92,114.899,114.915,1031799995.0
2006-04-26 01:10:00,114.92,114.932,114.914,114.924,998299986.0
2006-04-26 01:15:00,114.929,114.937,114.91,114.932,1259100013.0
2006-04-26 01:20:00,114.937,114.955,114.932,114.955,1136899995.0
2006-04-26 01:25:00,114.957,114.962,114.943,114.962,1019799996.0
2006-04-26 01:30:00,114.987,114.992,114.824,114.824,1203300008.0
2006-04-26 01:35:00,114.827,114.88,114.824,114.868,1100699997.0
2006-04-26 01:40:00,114.871,114.872,114.834,114.845,983800003.0
2006-04-26 01:45:00,114.84,114.84,114.787,114.813,1043100001.0
2006-04-26 01:50:00,114.824,114.837,114.783,114.812,1248699994.0
2006-04-26 01:55:00,114.825,114.88,114.824,114.867,1120699990.0
2006-04-26 02:00:00,114.875,114.887,114.816,114.816,1327700002.0
2006-04-26 02:05:00,114.824,114.836,114.788,114.817,1073500002.0
2006-04-26 02:10:00,114.812,114.861,114.812,114.857,1435599994.0
2006-04-26 02:15:00,114.858,114.863,114.826,114.833,1007399997.0
2006-04-26 02:20:00,114.833,114.87,114.827,114.854,839999994.0
2006-04-26 02:25:00,114.858,114.871,114.847,114.854,1299499993.0
2006-04-26 02:30:00,114.858,114.858,114.82,114.837,1505799992.0
2006-04-26 02:35:00,114.829,114.84,114.782,114.782,1154999993.0
2006-04-26 02:40:00,114.779,114.803,114.749,114.803,1121199985.0
2006-04-26 02:45:00,114.8,114.825,114.792,114.815,1331200002.0
2006-04-26 02:50:00,114.805,114.863,114.8,114.861,1246599996.0
2006-04-26 02:55:00,114.868,114.868,114.828,114.83,1020600003.0
2006-04-26 03:00:00,114.827,114.842,114.804,114.832,906800014.0
2006-04-26 03:05:00,114.832,114.852,114.822,114.852,1463200012.0
2006-04-26 03:10:00,114.856,114.865,114.837,114.859,962500000.0
2006-04-26 03:15:00,114.869,114.904,114.869,114.899,1128299985.0
2006-04-26 03:20:00,114.908,114.929,114.894,114.923,1108100006.0
2006-04-26 03:25:00,114.92,114.92,114.875,114.893,1162300003.0
2006-04-26 03:30:00,114.886,114.904,114.862,114.862,1094199995.0
2006-04-26 03:35:00,114.857,114.872,114.851,114.867,933499996.0
2006-04-26 03:40:00,114.862,114.893,114.861,114.887,917400005.0
2006-04-26 03:45:00,114.883,114.89,114.865,114.876,1254800005.0
2006-04-26 03:50:00,114.889,114.94,114.889,114.936,1213300006.0
2006-04-26 03:55:00,114.935,114.959,114.934,114.943,1131099997.0
2006-04-26 04:00:00,114.954,114.963,114.948,114.963,1182800003.0
2006-04-26 04:05:00,114.967,114.97,114.901,114.901,1198399996.0
2006-04-26 04:10:00,114.895,114.902,114.882,114.895,894500003.0
2006-04-26 04:15:00,114.895,114.928,114.887,114.928,1036599996.0
2006-04-26 04:20:00,114.929,114.941,114.92,114.926,1286299997.0
2006-04-26 04:25:00,114.921,114.961,114.921,114.929,1242900009.0
2006-04-26 04:30:00,114.93,114.953,114.93,114.938,1105600000.0
2006-04-26 04:35:00,114.938,114.946,114.908,114.914,963300008.0
2006-04-26 04:40:00,114.915,114.92,114.893,114.9,889300005.0
2006-04-26 04:45:00,114.903,114.914,114.875,114.887,1153599985.0
2006-04-26 04:50:00,114.893,114.963,114.893,114.963,661900009.0
2006-04-26 04:55:00,114.96,114.96,114.934,114.953,704000002.0
2006-04-26 05:00:00,114.957,114.973,114.946,114.96,1294099989.0
2006-04-26 05:05:00,114.963,114.984,114.905,114.909,1271699999.0
2006-04-26 05:10:00,114.91,114.933,114.907,114.933,847599988.0
2006-04-26 05:15:00,114.932,114.97,114.932,114.955,1209100006.0
2006-04-26 05:20:00,114.962,114.993,114.952,114.961,1125999996.0
2006-04-26 05:25:00,114.958,115.007,114.945,114.98,1263300002.0
2006-04-26 05:30:00,114.989,115.0,114.973,114.973,1236100009.0
2006-04-26 05:35:00,114.975,115.006,114.968,114.97,1024999997.0
2006-04-26 05:40:00,114.967,114.984,114.934,114.979,986299990.0
2006-04-26 05:45:00,114.988,114.991,114.968,114.987,945299995.0
2006-04-26 05:50:00,114.993,115.157,114.988,115.088,1173199999.0
2006-04-26 05:55:00,115.072,115.128,115.042,115.052,828600006.0
2006-04-26 06:00:00,115.057,115.074,115.032,115.061,1167399992.0
2006-04-26 06:05:00,115.062,115.119,115.055,115.065,1033300009.0
2006-04-26 06:10:00,115.073,115.113,115.066,115.11,1241099999.0
2006-04-26 06:15:00,115.109,115.11,115.044,115.074,805700000.0
2006-04-26 06:20:00,115.065,115.08,115.029,115.05,1169400006.0
2006-04-26 06:25:00,115.058,115.08,115.005,115.005,849199999.0
2006-04-26 06:30:00,115.0,115.024,114.995,115.012,1015099996.0
2006-04-26 06:35:00,115.017,115.053,115.01,115.05,1000000010.0
2006-04-26 06:40:00,115.052,115.072,115.045,115.06,1146100013.0
2006-04-26 06:45:00,115.055,115.067,115.053,115.062,803900001.0
2006-04-26 06:50:00,115.065,115.071,115.048,115.067,1122799988.0
2006-04-26 06:55:00,115.061,115.125,115.061,115.125,698200006.0
2006-04-26 07:00:00,115.119,115.127,115.106,115.114,1092100008.0
2006-04-26 07:05:00,115.114,115.129,115.106,115.12,1198000000.0
2006-04-26 07:10:00,115.131,115.167,115.112,115.112,946400003.0
2006-04-26 07:15:00,115.118,115.151,115.115,115.145,986199996.0
2006-04-26 07:20:00,115.147,115.154,115.131,115.132,1212100001.0
2006-04-26 07:25:00,115.13,115.169,115.13,115.169,912299997.0
2006-04-26 07:30:00,115.161,115.195,115.153,115.177,1201599995.0
2006-04-26 07:35:00,115.147,115.147,115.081,115.086,1050300002.0
2006-04-26 07:40:00,115.09,115.094,115.045,115.072,1023000000.0
2006-04-26 07:45:00,115.072,115.102,115.043,115.048,1317500014.0
2006-04-26 07:50:00,115.038,115.054,115.035,115.049,982300000.0
2006-04-26 07:55:00,115.052,115.052,114.998,115.03,1321000005.0
2006-04-26 08:00:00,115.035,115.077,115.035,115.061,1365400011.0
2006-04-26 08:05:00,115.062,115.062,115.022,115.035,1075600009.0
2006-04-26 08:10:00,115.032,115.042,114.928,114.928,1149600002.0
2006-04-26 08:15:00,114.937,114.97,114.924,114.938,1334600002.0
2006-04-26 08:20:00,114.926,114.951,114.906,114.94,1379299994.0
2006-04-26 08:25:00,114.946,114.978,114.938,114.975,873499997.0
2006-04-26 08:30:00,114.965,115.037,114.948,115.028,1064299997.0
2006-04-26 08:35:00,115.037,115.059,115.031,115.052,1081699999.0
2006-04-26 08:40:00,115.054,115.072,115.034,115.068,1225500006.0
2006-04-26 08:45:00,115.069,115.161,115.069,115.131,1097699998.0
2006-04-26 08:50:00,115.128,115.15,115.08,115.098,1038000004.0
2006-04-26 08:55:00,115.095,115.126,115.085,115.106,1064500003.0
2006-04-26 09:00:00,115.11,115.11,115.056,115.057,1373500000.0
2006-04-26 09:05:00,115.06,115.061,115.025,115.051,934599996.0
2006-04-26 09:10:00,115.047,115.076,115.047,115.063,1149200002.0
2006-04-26 09:15:00,115.067,115.081,115.049,115.061,1313399993.0
2006-04-26 09:20:00,115.063,115.075,115.041,115.041,997299999.0
2006-04-26 09:25:00,115.046,115.145,115.045,115.109,612800000.0
2006-04-26 09:30:00,115.116,115.144,115.063,115.117,1172599992.0
2006-04-26 09:35:00,115.122,115.171,115.104,115.163,913500003.0
2006-04-26 09:40:00,115.166,115.209,115.151,115.203,1046000001.0
2006-04-26 09:45:00,115.201,115.226,115.181,115.187,1009899990.0
2006-04-26 09:50:00,115.181,115.222,115.17,115.219,1283200005.0
2006-04-26 09:55:00,115.242,115.242,115.194,115.228,833399987.0
2006-04-26 10:00:00,115.23,115.248,115.205,115.208,1620199997.0
2006-04-26 10:05:00,115.213,115.232,115.176,115.176,903199999.0
2006-04-26 10:10:00,115.176,115.21,115.174,115.208,1341100003.0
2006-04-26 10:15:00,115.208,115.208,115.142,115.148,1279399999.0
2006-04-26 10:20:00,115.156,115.161,115.125,115.128,1093899999.0
2006-04-26 10:25:00,115.127,115.138,115.116,115.138,888199999.0
2006-04-26 10:30:00,115.143,115.157,115.123,115.15,1315999994.0
2006-04-26 10:35:00,115.148,115.222,115.143,115.222,909099986.0
2006-04-26 10:40:00,115.218,115.238,115.189,115.189,1064700006.0
2006-04-26 10:45:00,115.186,115.187,115.147,115.155,1097200000.0
2006-04-26 10:50:00,115.161,115.196,115.149,115.181,1198199998.0
2006-04-26 10:55:00,115.182,115.206,115.179,115.179,933199996.0
2006-04-26 11:00:00,115.183,115.183,115.137,115.142,1156600015.0
2006-04-26 11:05:00,115.143,115.157,115.14,115.148,1158500000.0
2006-04-26 11:10:00,115.156,115.169,115.15,115.155,1387600006.0
2006-04-26 11:15:00,115.154,115.172,115.154,115.168,787099996.0
2006-04-26 11:20:00,115.18,115.187,115.133,115.133,1045299995.0
2006-04-26 11:25:00,115.129,115.199,115.129,115.19,805399993.0
2006-04-26 11:30:00,115.191,115.191,115.15,115.16,1116400004.0
2006-04-26 11:35:00,115.162,115.162,115.101,115.101,870900007.0
2006-04-26 11:40:00,115.087,115.115,115.078,115.095,809899994.0
2006-04-26 11:45:00,115.103,115.115,115.085,115.1,880300008.0
2006-04-26 11:50:00,115.103,115.144,115.103,115.134,1497999993.0
2006-04-26 11:55:00,115.129,115.129,115.103,115.111,1329799998.0
2006-04-26 12:00:00,115.112,115.122,115.097,115.11,1211499990.0
2006-04-26 12:05:00,115.106,115.165,115.094,115.156,1092399997.0
2006-04-26 12:10:00,115.159,115.258,115.15,115.241,1465300005.0
2006-04-26 12:15:00,115.238,115.25,115.202,115.25,1108299995.0
2006-04-26 12:20:00,115.253,115.263,115.242,115.255,984399997.0
2006-04-26 12:25:00,115.247,115.263,115.227,115.229,1217400001.0
2006-04-26 12:30:00,115.227,115.235,115.195,115.201,944200003.0
2006-04-26 12:35:00,115.205,115.205,115.181,115.183,998000000.0
2006-04-26 12:40:00,115.192,115.226,115.192,115.208,950599992.0
2006-04-26 12:45:00,115.218,115.311,115.2,115.262,1673899997.0
2006-04-26 12:50:00,115.265,115.283,115.213,115.227,1162700002.0
2006-04-26 12:55:00,115.239,115.268,115.234,115.249,1398499989.0
2006-04-26 13:00:00,115.251,115.251,115.209,115.237,1051400005.0
2006-04-26 13:05:00,115.24,115.259,115.182,115.182,831100003.0
2006-04-26 13:10:00,115.182,115.208,115.159,115.204,1114899996.0
2006-04-26 13:15:00,115.209,115.24,115.203,115.206,1295199991.0
2006-04-26 13:20:00,115.206,115.217,115.172,115.172,1324100013.0
2006-04-26 13:25:00,115.168,115.171,115.14,115.145,818200001.0
2006-04-26 13:30:00,115.143,115.153,115.114,115.132,1433999998.0
2006-04-26 13:35:00,115.13,115.131,115.098,115.117,1147800006.0
2006-04-26 13:40:00,115.122,115.122,115.094,115.11,1189499998.0
2006-04-26 13:45:00,115.112,115.122,115.076,115.087,902499995.0
2006-04-26 13:50:00,115.095,115.123,115.082,115.123,1441900003.0
2006-04-26 13:55:00,115.118,115.121,115.042,115.044,1279700003.0
2006-04-26 14:00:00,115.042,115.051,114.967,114.97,1621700021.0
2006-04-26 14:05:00,114.961,114.968,114.941,114.948,1198700004.0
2006-04-26 14:10:00,114.953,114.972,114.915,114.942,1377699992.0
2006-04-26 14:15:00,114.935,114.969,114.888,114.898,1230900002.0
2006-04-26 14:20:00,114.887,114.913,114.87,114.893,1312399990.0
2006-04-26 14:25:00,114.897,114.94,114.897,114.94,973100008.0
2006-04-26 14:30:00,114.938,115.181,114.929,115.173,1290100008.0
2006-04-26 14:35:00,115.192,115.238,115.154,115.222,1068700002.0
2006-04-26 14:40:00,115.224,115.348,115.211,115.348,1152700010.0
2006-04-26 14:45:00,115.346,115.346,115.14,115.151,1057099985.0
2006-04-26 14:50:00,115.158,115.245,115.121,115.237,1083299998.0
2006-04-26 14:55:00,115.221,115.225,115.146,115.152,1211000007.0
2006-04-26 15:00:00,115.144,115.149,114.962,114.964,771399996.0
2006-04-26 15:05:00,114.963,115.06,114.961,115.019,1198199988.0
2006-04-26 15:10:00,115.04,115.053,114.958,114.979,1029300010.0
2006-04-26 15:15:00,114.955,114.955,114.885,114.885,992400000.0
2006-04-26 15:20:00,114.889,114.909,114.87,114.899,1247199997.0
2006-04-26 15:25:00,114.883,114.956,114.861,114.919,1177200007.0
2006-04-26 15:30:00,114.929,114.944,114.833,114.833,1144799993.0
2006-04-26 15:35:00,114.838,114.873,114.802,114.82,1164999999.0
2006-04-26 15:40:00,114.82,114.869,114.793,114.859,1330399999.0
2006-04-26 15:45:00,114.866,114.871,114.833,114.833,1425600000.0
2006-04-26 15:50:00,114.829,114.859,114.814,114.835,1529300001.0
2006-04-26 15:55:00,114.834,114.904,114.825,114.838,871799999.0
2006-04-26 16:00:00,114.854,115.049,114.841,114.913,1308099997.0
2006-04-26 16:05:00,114.905,114.905,114.695,114.761,1143000007.0
2006-04-26 16:10:00,114.748,114.828,114.719,114.817,1226299998.0
2006-04-26 16:15:00,114.82,114.862,114.8,114.862,1185900008.0
2006-04-26 16:20:00,114.857,114.865,114.811,114.859,1305300003.0
2006-04-26 16:25:00,114.858,114.91,114.856,114.889,1023899997.0
2006-04-26 16:30:00,114.881,114.887,114.821,114.83,751400001.0
2006-04-26 16:35:00,114.837,114.893,114.813,114.893,1180200002.0
2006-04-26 16:40:00,114.901,114.914,114.888,114.911,1083700009.0
2006-04-26 16:45:00,114.917,114.991,114.915,114.945,1290600007.0
2006-04-26 16:50:00,114.945,114.957,114.87,114.875,900499999.0
2006-04-26 16:55:00,114.872,114.883,114.825,114.868,1131900007.0
2006-04-26 17:00:00,114.87,114.911,114.839,114.849,1225700002.0
2006-04-26 17:05:00,114.84,114.861,114.771,114.771,950399999.0
2006-04-26 17:10:00,114.778,114.823,114.776,114.807,1314799998.0
2006-04-26 17:15:00,114.804,114.823,114.795,114.808,1108600002.0
2006-04-26 17:20:00,114.81,114.817,114.774,114.778,965399999.0
2006-04-26 17:25:00,114.785,114.84,114.784,114.811,1074400003.0
2006-04-26 17:30:00,114.801,114.816,114.746,114.752,839600003.0
2006-04-26 17:35:00,114.759,114.772,114.729,114.746,1365400010.0
2006-04-26 17:40:00,114.747,114.805,114.747,114.773,1292200002.0
2006-04-26 17:45:00,114.765,114.794,114.761,114.785,1065299987.0
2006-04-26 17:50:00,114.787,114.794,114.728,114.752,1151099994.0
2006-04-26 17:55:00,114.748,114.748,114.696,114.704,934400013.0
2006-04-26 18:00:00,114.699,114.705,114.65,114.69,8350199930.0
2006-04-26 18:05:00,114.68,114.72,114.66,114.68,10122499915.0
2006-04-26 18:10:00,114.67,114.67,114.61,114.61,9224999984.0
2006-04-26 18:15:00,114.62,114.66,114.61,114.66,7960000055.0
2006-04-26 18:20:00,114.67,114.69,114.63,114.67,7960000055.0
2006-04-26 18:25:00,114.68,114.73,114.67,114.73,8607000053.0
2006-04-26 18:30:00,114.717,114.723,114.708,114.71,3873500024.0
2006-04-26 18:35:00,114.7,114.71,114.673,114.677,7285500027.0
2006-04-26 18:40:00,114.679,114.695,114.673,114.691,7436499967.0
2006-04-26 18:45:00,114.685,114.69,114.642,114.642,5984300026.0
2006-04-26 18:50:00,114.639,114.639,114.609,114.618,8760099990.0
2006-04-26 18:55:00,114.613,114.674,114.613,114.662,5636600004.0
2006-04-26 19:00:00,114.663,114.675,114.651,114.672,4227700001.0
2006-04-26 19:05:00,114.67,114.692,114.655,114.683,6118999981.0
2006-04-26 19:10:00,114.689,114.83,114.688,114.797,3449899998.0
2006-04-26 19:15:00,114.801,114.819,114.778,114.792,7200199983.0
2006-04-26 19:20:00,114.794,114.85,114.794,114.81,6275399998.0
2006-04-26 19:25:00,114.805,114.921,114.805,114.869,6248600010.0
2006-04-26 19:30:00,114.872,114.876,114.817,114.845,5734600007.0
2006-04-26 19:35:00,114.847,114.859,114.821,114.841,3875400008.0
2006-04-26 19:40:00,114.847,114.907,114.847,114.875,4184500002.0
2006-04-26 19:45:00,114.872,114.892,114.823,114.85,4738800007.0
2006-04-26 19:50:00,114.849,114.862,114.84,114.859,4526699972.0
2006-04-26 19:55:00,114.856,114.877,114.848,114.865,4127600017.0
2006-04-26 20:00:00,114.856,114.856,114.807,114.823,3558700004.0
2006-04-26 20:05:00,114.817,114.825,114.767,114.775,5786499978.0
2006-04-26 20:10:00,114.782,114.806,114.771,114.771,5616699994.0
2006-04-26 20:15:00,114.762,114.765,114.734,114.765,4860899989.0
2006-04-26 20:20:00,114.76,114.765,114.721,114.729,5122000023.0
2006-04-26 20:25:00,114.733,114.741,114.69,114.69,7172600023.0
2006-04-26 20:30:00,114.7,114.728,114.683,114.707,6085300015.0
2006-04-26 20:35:00,114.705,114.737,114.705,114.723,3381399993.0
2006-04-26 20:40:00,114.723,114.723,114.699,114.72,5042499985.0
2006-04-26 20:45:00,114.72,114.728,114.704,114.709,7199499985.0
2006-04-26 20:50:00,114.71,114.716,114.676,114.686,4436700030.0
2006-04-26 20:55:00,114.688,114.693,114.62,114.65,6326500016.0
2006-04-26 21:00:00,114.64,114.691,114.64,114.675,4787300007.0
2006-04-26 21:05:00,114.677,114.729,114.673,114.712,4156999998.0
2006-04-26 21:10:00,114.709,114.773,114.699,114.753,3151700011.0
2006-04-26 21:15:00,114.75,114.777,114.745,114.765,6907799989.0
2006-04-26 21:20:00,114.766,114.774,114.759,114.765,6897500007.0
2006-04-26 21:25:00,114.77,114.773,114.733,114.737,4290300030.0
2006-04-26 21:30:00,114.736,114.738,114.68,114.68,3073800003.0
2006-04-26 21:35:00,114.687,114.739,114.687,114.735,2456099991.0
2006-04-26 21:40:00,114.733,114.734,114.706,114.715,4200399989.0
2006-04-26 21:45:00,114.715,114.728,114.705,114.725,3455000002.0
2006-04-26 21:50:00,114.721,114.721,114.69,114.697,1883800013.0
2006-04-26 21:55:00,114.695,114.715,114.695,114.7,1867500001.0
2006-04-26 22:00:00,114.7,114.728,114.697,114.709,4037899991.0
2006-04-26 22:05:00,114.712,114.715,114.7,114.705,1176700001.0
2006-04-26 22:10:00,114.71,114.725,114.704,114.715,1820500002.0
2006-04-26 22:15:00,114.72,114.726,114.697,114.705,1859800007.0
2006-04-26 22:20:00,114.702,114.714,114.687,114.688,1183099995.0
2006-04-26 22:25:00,114.693,114.703,114.683,114.692,1775999999.0
2006-04-26 22:30:00,114.697,114.697,114.643,114.645,2490700012.0
2006-04-26 22:35:00,114.652,114.671,114.652,114.653,1418599997.0
2006-04-26 22:40:00,114.652,114.702,114.652,114.69,1864500012.0
2006-04-26 22:45:00,114.692,114.694,114.67,114.69,1738600007.0
2006-04-26 22:50:00,114.685,114.693,114.668,114.689,1753400006.0
2006-04-26 22:55:00,114.695,114.713,114.685,114.69,1477300004.0
2006-04-26 23:00:00,114.702,114.73,114.672,114.713,1330599992.0
2006-04-26 23:05:00,114.727,114.733,114.657,114.672,1141700003.0
2006-04-26 23:10:00,114.663,114.724,114.658,114.697,1366999996.0
2006-04-26 23:15:00,114.693,114.752,114.688,114.719,1309000007.0
2006-04-26 23:20:00,114.729,114.8,114.729,114.784,1415900004.0
2006-04-26 23:25:00,114.784,114.792,114.737,114.743,949399994.0
2006-04-26 23:30:00,114.751,114.779,114.747,114.778,1339199992.0
2006-04-26 23:35:00,114.783,114.807,114.775,114.805,1423400012.0
2006-04-26 23:40:00,114.801,114.823,114.794,114.818,1479600012.0
2006-04-26 23:45:00,114.824,114.838,114.8,114.826,1346199998.0
2006-04-26 23:50:00,114.826,114.831,114.795,114.798,1200400001.0
2006-04-26 23:55:00,114.8,114.805,114.771,114.774,971400004.0
2006-04-27 00:00:00,114.787,114.814,114.787,114.79,723199994.0
2006-04-27 00:05:00,114.795,114.798,114.774,114.785,992600001.0
2006-04-27 00:10:00,114.783,114.785,114.746,114.759,1238400013.0
2006-04-27 00:15:00,114.763,114.763,114.733,114.738,1215900010.0
2006-04-27 00:20:00,114.742,114.756,114.737,114.742,1380399994.0
2006-04-27 00:25:00,114.74,114.75,114.735,114.745,968200002.0
2006-04-27 00:30:00,114.746,114.753,114.735,114.739,878800006.0
2006-04-27 00:35:00,114.735,114.745,114.713,114.745,1361799996.0
2006-04-27 00:40:00,114.748,114.748,114.735,114.738,1332600002.0
2006-04-27 00:45:00,114.745,114.75,114.732,114.75,933900003.0
2006-04-27 00:50:00,114.75,114.798,114.74,114.79,920399991.0
2006-04-27 00:55:00,114.79,114.795,114.768,114.77,749900009.0
2006-04-27 01:00:00,114.755,114.774,114.742,114.767,1104900019.0
2006-04-27 01:05:00,114.757,114.783,114.757,114.771,1073400002.0
2006-04-27 01:10:00,114.776,114.787,114.767,114.787,929500004.0
2006-04-27 01:15:00,114.794,114.826,114.785,114.826,1059999983.0
2006-04-27 01:20:00,114.823,114.825,114.806,114.815,815999998.0
2006-04-27 01:25:00,114.81,114.815,114.795,114.815,941599997.0
2006-04-27 01:30:00,114.803,114.805,114.751,114.751,951799981.0
2006-04-27 01:35:00,114.755,114.755,114.74,114.743,1101500008.0
2006-04-27 01:40:00,114.75,114.755,114.741,114.755,1032500004.0
2006-04-27 01:45:00,114.755,114.756,114.724,114.734,1252399993.0
2006-04-27 01:50:00,114.733,114.749,114.707,114.722,1046400013.0
2006-04-27 01:55:00,114.723,114.739,114.65,114.727,761299998.0
2006-04-27 02:00:00,114.735,114.745,114.698,114.698,1091899999.0
2006-04-27 02:05:00,114.694,114.713,114.672,114.705,859300001.0
2006-04-27 02:10:00,114.696,114.729,114.693,114.72,1374900002.0
2006-04-27 02:15:00,114.717,114.742,114.712,114.734,751499999.0
2006-04-27 02:20:00,114.732,114.761,114.732,114.755,962000010.0
2006-04-27 02:25:00,114.75,114.752,114.72,114.748,1325899991.0
2006-04-27 02:30:00,114.758,114.765,114.74,114.755,1456800002.0
2006-04-27 02:35:00,114.753,114.753,114.736,114.753,1245199998.0
2006-04-27 02:40:00,114.755,114.761,114.724,114.727,919199997.0
2006-04-27 02:45:00,114.718,114.729,114.669,114.681,1308099991.0
2006-04-27 02:50:00,114.679,114.719,114.651,114.709,1140999999.0
2006-04-27 02:55:00,114.711,114.735,114.695,114.698,1110800000.0
2006-04-27 03:00:00,114.699,114.737,114.699,114.723,1230300000.0
2006-04-27 03:05:00,114.722,114.743,114.687,114.695,1184300002.0
2006-04-27 03:10:00,114.691,114.702,114.664,114.693,1263900002.0
2006-04-27 03:15:00,114.705,114.721,114.699,114.715,859000003.0
2006-04-27 03:20:00,114.715,114.72,114.69,114.715,998999993.0
2006-04-27 03:25:00,114.72,114.745,114.72,114.74,1115099995.0
2006-04-27 03:30:00,114.732,114.751,114.705,114.73,944000001.0
2006-04-27 03:35:00,114.723,114.736,114.72,114.733,973600004.0
2006-04-27 03:40:00,114.734,114.735,114.717,114.733,1243299988.0
2006-04-27 03:45:00,114.735,114.753,114.725,114.73,875000007.0
2006-04-27 03:50:00,114.733,114.733,114.71,114.722,1057899996.0
2006-04-27 03:55:00,114.715,114.734,114.715,114.723,856700000.0
2006-04-27 04:00:00,114.723,114.731,114.715,114.725,971499997.0
2006-04-27 04:05:00,114.722,114.735,114.71,114.718,1459499995.0
2006-04-27 04:10:00,114.72,114.72,114.702,114.713,1066600009.0
2006-04-27 04:15:00,114.713,114.723,114.695,114.723,1048500007.0
2006-04-27 04:20:00,114.717,114.723,114.707,114.715,1049799997.0
2006-04-27 04:25:00,114.712,114.725,114.708,114.725,1116399995.0
2006-04-27 04:30:00,114.72,114.727,114.712,114.724,1134300007.0
2006-04-27 04:35:00,114.725,114.731,114.715,114.72,1079500014.0
2006-04-27 04:40:00,114.728,114.733,114.711,114.711,875899995.0
2006-04-27 04:45:00,114.717,114.727,114.711,114.72,1235400002.0
2006-04-27 04:50:00,114.718,114.728,114.713,114.725,719899997.0
2006-04-27 04:55:00,114.725,114.725,114.714,114.722,742099991.0
2006-04-27 05:00:00,114.723,114.725,114.709,114.713,969599996.0
2006-04-27 05:05:00,114.715,114.727,114.713,114.725,1239000000.0
2006-04-27 05:10:00,114.725,114.725,114.71,114.715,970099993.0
2006-04-27 05:15:00,114.706,114.725,114.702,114.714,1311999999.0
2006-04-27 05:20:00,114.725,114.728,114.71,114.723,732800000.0
2006-04-27 05:25:00,114.72,114.746,114.712,114.72,788700004.0
2006-04-27 05:30:00,114.726,114.735,114.719,114.722,1551300003.0
2006-04-27 05:35:00,114.728,114.735,114.717,114.733,935699989.0
2006-04-27 05:40:00,114.735,114.736,114.717,114.73,1380000016.0
2006-04-27 05:45:00,114.731,114.735,114.721,114.73,679999996.0
2006-04-27 05:50:00,114.734,114.735,114.725,114.735,1337999997.0
2006-04-27 05:55:00,114.735,114.737,114.72,114.737,1218500003.0
2006-04-27 06:00:00,114.73,114.737,114.727,114.73,1053399999.0
2006-04-27 06:05:00,114.734,114.734,114.714,114.723,740100004.0
2006-04-27 06:10:00,114.721,114.728,114.705,114.72,1085299992.0
2006-04-27 06:15:00,114.72,114.734,114.714,114.714,769300002.0
2006-04-27 06:20:00,114.709,114.721,114.699,114.715,1221500004.0
2006-04-27 06:25:00,114.715,114.73,114.695,114.71,1261800004.0
2006-04-27 06:30:00,114.71,114.718,114.705,114.71,1237499990.0
2006-04-27 06:35:00,114.716,114.72,114.692,114.7,960399988.0
2006-04-27 06:40:00,114.703,114.715,114.69,114.71,915999995.0
2006-04-27 06:45:00,114.705,114.718,114.704,114.712,754100002.0
2006-04-27 06:50:00,114.712,114.718,114.703,114.712,1277500007.0
2006-04-27 06:55:00,114.71,114.715,114.702,114.715,948799997.0
2006-04-27 07:00:00,114.7,114.712,114.677,114.688,1313099990.0
2006-04-27 07:05:00,114.691,114.705,114.661,114.661,1084799999.0
2006-04-27 07:10:00,114.654,114.672,114.647,114.67,1121700000.0
2006-04-27 07:15:00,114.676,114.692,114.671,114.685,880200005.0
2006-04-27 07:20:00,114.685,114.685,114.667,114.67,896700005.0
2006-04-27 07:25:00,114.668,114.675,114.629,114.65,1205899989.0
2006-04-27 07:30:00,114.645,114.645,114.62,114.63,1363200000.0
2006-04-27 07:35:00,114.623,114.653,114.607,114.653,921099998.0
2006-04-27 07:40:00,114.65,114.662,114.633,114.644,961299999.0
2006-04-27 07:45:00,114.64,114.645,114.617,114.632,931700006.0
2006-04-27 07:50:00,114.632,114.638,114.612,114.624,807400001.0
2006-04-27 07:55:00,114.627,114.641,114.616,114.616,1258900008.0
2006-04-27 08:00:00,114.618,114.633,114.612,114.62,766199999.0
2006-04-27 08:05:00,114.625,114.652,114.62,114.635,1104799990.0
2006-04-27 08:10:00,114.634,114.668,114.615,114.66,1061900005.0
2006-04-27 08:15:00,114.668,114.71,114.666,114.68,1154499996.0
2006-04-27 08:20:00,114.682,114.711,114.674,114.685,901300007.0
2006-04-27 08:25:00,114.694,114.717,114.681,114.698,934100003.0
2006-04-27 08:30:00,114.693,114.698,114.649,114.655,1161299997.0
2006-04-27 08:35:00,114.662,114.686,114.658,114.669,963900006.0
2006-04-27 08:40:00,114.673,114.673,114.633,114.665,1339400010.0
2006-04-27 08:45:00,114.673,114.698,114.673,114.688,1527499997.0
2006-04-27 08:50:00,114.693,114.72,114.645,114.67,1128100002.0
2006-04-27 08:55:00,114.662,114.672,114.642,114.653,956499988.0
2006-04-27 09:00:00,114.659,114.688,114.655,114.672,994899995.0
2006-04-27 09:05:00,114.682,114.698,114.654,114.661,1319000001.0
2006-04-27 09:10:00,114.652,114.672,114.621,114.637,1458199997.0
2006-04-27 09:15:00,114.641,114.672,114.627,114.669,933400001.0
2006-04-27 09:20:00,114.659,114.661,114.63,114.652,1003400015.0
2006-04-27 09:25:00,114.651,114.699,114.641,114.69,1271400021.0
2006-04-27 09:30:00,114.689,114.689,114.665,114.68,922199993.0
2006-04-27 09:35:00,114.683,114.683,114.664,114.668,1203499999.0
2006-04-27 09:40:00,114.682,114.72,114.663,114.668,1171899995.0
2006-04-27 09:45:00,114.682,114.731,114.682,114.728,1079099993.0
2006-04-27 09:50:00,114.731,114.741,114.718,114.725,1101000000.0
2006-04-27 09:55:00,114.731,114.741,114.715,114.728,976699995.0
2006-04-27 10:00:00,114.73,114.757,114.704,114.704,1071700008.0
2006-04-27 10:05:00,114.715,114.734,114.708,114.708,918500005.0
2006-04-27 10:10:00,114.711,114.711,114.674,114.678,1011000007.0
2006-04-27 10:15:00,114.673,114.673,114.617,114.641,1666499999.0
2006-04-27 10:20:00,114.658,114.68,114.654,114.678,987300003.0
2006-04-27 10:25:00,114.68,114.69,114.639,114.648,1125199989.0
2006-04-27 10:30:00,114.655,114.663,114.632,114.635,965199994.0
2006-04-27 10:35:00,114.635,114.667,114.632,114.663,858399997.0
2006-04-27 10:40:00,114.669,114.678,114.654,114.665,1133099997.0
2006-04-27 10:45:00,114.675,114.698,114.658,114.692,912400007.0
2006-04-27 10:50:00,114.692,114.707,114.686,114.698,953599998.0
2006-04-27 10:55:00,114.703,114.709,114.687,114.697,1066799999.0
2006-04-27 11:00:00,114.702,114.722,114.692,114.713,1072399995.0
2006-04-27 11:05:00,114.708,114.73,114.699,114.704,1538299993.0
2006-04-27 11:10:00,114.706,114.716,114.693,114.697,1308599997.0
2006-04-27 11:15:00,114.69,114.7,114.675,114.675,1201600007.0
2006-04-27 11:20:00,114.679,114.698,114.667,114.678,1435900012.0
2006-04-27 11:25:00,114.677,114.686,114.65,114.65,1085900001.0
2006-04-27 11:30:00,114.65,114.663,114.639,114.66,1081400005.0
2006-04-27 11:35:00,114.663,114.691,114.651,114.689,1190899990.0
2006-04-27 11:40:00,114.675,114.675,114.538,114.599,1072199996.0
2006-04-27 11:45:00,114.602,114.602,114.552,114.568,1098199996.0
2006-04-27 11:50:00,114.571,114.588,114.522,114.53,1081200003.0
2006-04-27 11:55:00,114.53,114.599,114.518,114.597,917000010.0
2006-04-27 12:00:00,114.577,114.577,114.387,114.467,1361800003.0
2006-04-27 12:05:00,114.466,114.494,114.383,114.405,772200007.0
2006-04-27 12:10:00,114.414,114.414,114.334,114.336,1232200001.0
2006-04-27 12:15:00,114.349,114.414,114.349,114.357,1583500014.0
2006-04-27 12:20:00,114.355,114.376,114.245,114.339,1113800004.0
2006-04-27 12:25:00,114.32,114.367,114.32,114.355,1100500001.0
2006-04-27 12:30:00,114.328,114.329,114.216,114.264,1014500010.0
2006-04-27 12:35:00,114.262,114.492,114.262,114.461,1254299986.0
2006-04-27 12:40:00,114.512,114.676,114.506,114.506,969200013.0
2006-04-27 12:45:00,114.525,114.579,114.475,114.48,1546499991.0
2006-04-27 12:50:00,114.466,114.484,114.422,114.45,1175500002.0
2006-04-27 12:55:00,114.445,114.526,114.445,114.487,1305800005.0
2006-04-27 13:00:00,114.485,114.534,114.477,114.516,601200007.0
2006-04-27 13:05:00,114.516,114.55,114.503,114.527,1677500009.0
2006-04-27 13:10:00,114.525,114.525,114.486,114.5,972400008.0
2006-04-27 13:15:00,114.495,114.544,114.495,114.544,917600008.0
2006-04-27 13:20:00,114.553,114.622,114.553,114.619,1249199992.0
2006-04-27 13:25:00,114.624,114.635,114.607,114.615,1136000007.0
2006-04-27 13:30:00,114.615,114.616,114.542,114.555,1352100010.0
2006-04-27 13:35:00,114.556,114.61,114.556,114.61,1305400003.0
2006-04-27 13:40:00,114.622,114.74,114.622,114.74,1404199988.0
2006-04-27 13:45:00,114.753,114.791,114.712,114.757,1143599994.0
2006-04-27 13:50:00,114.781,114.911,114.76,114.904,1129399998.0
2006-04-27 13:55:00,114.892,114.892,114.833,114.836,1102700011.0
2006-04-27 14:00:00,114.839,115.075,114.829,115.017,1079200007.0
2006-04-27 14:05:00,115.003,115.021,114.962,114.964,883699998.0
2006-04-27 14:10:00,114.962,114.983,114.938,114.947,818400004.0
2006-04-27 14:15:00,114.945,114.964,114.902,114.905,1448199999.0
2006-04-27 14:20:00,114.899,114.899,114.828,114.832,1170800008.0
2006-04-27 14:25:00,114.839,114.926,114.837,114.89,976399988.0
2006-04-27 14:30:00,114.862,114.928,114.832,114.9,1177900002.0
2006-04-27 14:35:00,114.902,114.931,114.899,114.909,1186199992.0
2006-04-27 14:40:00,114.908,114.932,114.9,114.913,1127399991.0
2006-04-27 14:45:00,114.902,114.911,114.877,114.902,709000002.0
2006-04-27 14:50:00,114.902,114.927,114.887,114.89,1168400002.0
2006-04-27 14:55:00,114.886,114.89,114.832,114.843,840500009.0
2006-04-27 15:00:00,114.845,114.903,114.831,114.903,784800007.0
2006-04-27 15:05:00,114.914,114.914,114.836,114.844,957299985.0
2006-04-27 15:10:00,114.845,114.86,114.826,114.837,1211800000.0
2006-04-27 15:15:00,114.84,114.86,114.829,114.848,1116799993.0
2006-04-27 15:20:00,114.848,114.851,114.805,114.805,1594899982.0
2006-04-27 15:25:00,114.795,114.795,114.744,114.749,905700005.0
2006-04-27 15:30:00,114.752,114.774,114.709,114.774,1009699994.0
2006-04-27 15:35:00,114.778,114.8,114.761,114.77,964000012.0
2006-04-27 15:40:00,114.773,114.865,114.772,114.862,1142699997.0
2006-04-27 15:45:00,114.851,114.867,114.83,114.863,1245000009.0
2006-04-27 15:50:00,114.865,114.878,114.842,114.843,694199997.0
2006-04-27 15:55:00,114.846,114.976,114.831,114.949,1074299999.0
2006-04-27 16:00:00,114.923,114.923,114.383,114.512,1346899994.0
2006-04-27 16:05:00,114.523,114.523,114.273,114.278,1119200009.0
2006-04-27 16:10:00,114.263,114.313,114.205,114.276,1233900006.0
2006-04-27 16:15:00,114.276,114.357,114.232,114.333,1091400001.0
2006-04-27 16:20:00,114.336,114.365,114.287,114.287,1005500000.0
2006-04-27 16:25:00,114.286,114.286,114.091,114.113,1288799998.0
2006-04-27 16:30:00,114.1,114.152,114.052,114.112,1093399998.0
2006-04-27 16:35:00,114.108,114.179,114.073,114.175,1169999996.0
2006-04-27 16:40:00,114.167,114.201,114.051,114.063,1086699988.0
2006-04-27 16:45:00,114.06,114.087,113.952,114.016,1103799995.0
2006-04-27 16:50:00,114.027,114.041,113.946,113.956,1171799987.0
2006-04-27 16:55:00,113.962,113.99,113.951,113.971,1405199998.0
2006-04-27 17:00:00,113.973,114.009,113.954,113.984,1272500007.0
2006-04-27 17:05:00,113.977,114.029,113.963,113.987,1208799986.0
2006-04-27 17:10:00,113.99,114.012,113.963,114.01,1314900006.0
2006-04-27 17:15:00,114.01,114.083,114.01,114.064,1101199987.0
2006-04-27 17:20:00,114.073,114.116,114.013,114.017,1138999982.0
2006-04-27 17:25:00,114.015,114.086,114.011,114.036,1344499990.0
2006-04-27 17:30:00,114.04,114.048,113.958,113.96,987099988.0
2006-04-27 17:35:00,113.97,114.012,113.952,114.006,1182700000.0
2006-04-27 17:40:00,114.003,114.003,113.982,113.997,1099600002.0
2006-04-27 17:45:00,113.983,113.992,113.95,113.968,1270599997.0
2006-04-27 17:50:00,113.967,114.279,113.963,114.134,1356199988.0
2006-04-27 17:55:00,114.114,114.114,113.993,114.023,929299997.0
2006-04-27 18:00:00,114.009,114.011,113.83,113.84,8746100011.0
2006-04-27 18:05:00,113.85,113.87,113.82,113.86,10646500005.0
2006-04-27 18:10:00,113.87,113.93,113.837,113.92,9259300001.0
2006-04-27 18:15:00,113.9,114.05,113.87,114.04,7178499995.0
2006-04-27 18:20:00,114.06,114.07,113.95,113.95,7178499995.0
2006-04-27 18:25:00,113.96,113.973,113.903,113.93,8363599992.0
2006-04-27 18:30:00,113.918,113.918,113.87,113.87,7911400017.0
2006-04-27 18:35:00,113.88,113.967,113.87,113.957,7306000018.0
2006-04-27 18:40:00,113.96,113.989,113.926,113.964,6829299994.0
2006-04-27 18:45:00,113.969,114.011,113.969,113.98,5584199996.0
2006-04-27 18:50:00,113.973,113.973,113.893,113.906,8740100017.0
2006-04-27 18:55:00,113.902,113.941,113.898,113.923,5890400008.0
2006-04-27 19:00:00,113.928,113.963,113.916,113.947,4691299994.0
2006-04-27 19:05:00,113.949,113.978,113.923,113.931,6185700005.0
2006-04-27 19:10:00,113.927,113.946,113.926,113.929,3921200000.0
2006-04-27 19:15:00,113.93,113.965,113.922,113.963,5502400011.0
2006-04-27 19:20:00,113.963,113.984,113.938,113.962,4420499995.0
2006-04-27 19:25:00,113.965,114.0,113.96,113.993,7114399978.0
2006-04-27 19:30:00,113.995,114.014,113.953,113.979,6294799962.0
2006-04-27 19:35:00,113.975,113.992,113.966,113.992,3811000006.0
2006-04-27 19:40:00,113.995,114.001,113.959,113.976,4245200001.0
2006-04-27 19:45:00,113.983,114.015,113.971,114.015,4237000015.0
2006-04-27 19:50:00,114.022,114.073,114.017,114.051,5655299985.0
2006-04-27 19:55:00,114.048,114.068,114.037,114.06,4796700015.0
2006-04-27 20:00:00,114.058,114.074,114.018,114.068,3403000002.0
2006-04-27 20:05:00,114.065,114.073,114.04,114.043,6084000012.0
2006-04-27 20:10:00,114.048,114.07,114.031,114.04,5866499973.0
2006-04-27 20:15:00,114.04,114.045,114.02,114.045,4883500010.0
2006-04-27 20:20:00,114.038,114.04,114.007,114.014,5593400007.0
2006-04-27 20:25:00,114.018,114.03,113.992,114.01,4704000026.0
2006-04-27 20:30:00,114.02,114.036,114.01,114.033,2399600011.0
2006-04-27 20:35:00,114.029,114.06,114.012,114.056,3510700001.0
2006-04-27 20:40:00,114.055,114.061,114.031,114.032,5401500004.0
2006-04-27 20:45:00,114.029,114.051,114.009,114.02,7598900032.0
2006-04-27 20:50:00,114.019,114.051,113.998,114.022,4096100003.0
2006-04-27 20:55:00,114.026,114.07,114.026,114.06,5812899997.0
2006-04-27 21:00:00,114.069,114.071,114.022,114.062,6032700029.0
2006-04-27 21:05:00,114.069,114.103,114.061,114.103,4103300006.0
2006-04-27 21:10:00,114.102,114.102,114.08,114.085,3101400001.0
2006-04-27 21:15:00,114.086,114.123,114.082,114.123,7002200002.0
2006-04-27 21:20:00,114.121,114.131,114.093,114.111,7231400010.0
2006-04-27 21:25:00,114.113,114.163,114.113,114.147,4322800013.0
2006-04-27 21:30:00,114.149,114.169,114.142,114.148,2959300010.0
2006-04-27 21:35:00,114.153,114.154,114.105,114.133,2127199998.0
2006-04-27 21:40:00,114.132,114.142,114.103,114.129,4004800023.0
2006-04-27 21:45:00,114.125,114.127,114.093,114.104,3432199992.0
2006-04-27 21:50:00,114.107,114.113,114.097,114.105,1715500001.0
2006-04-27 21:55:00,114.103,114.105,114.063,114.09,2102100007.0
2006-04-27 22:00:00,114.09,114.101,114.077,114.09,4147199997.0
2006-04-27 22:05:00,114.093,114.1,114.054,114.058,1232000002.0
2006-04-27 22:10:00,114.065,114.106,114.054,114.095,1923000011.0
2006-04-27 22:15:00,114.1,114.115,114.098,114.11,2098200010.0
2006-04-27 22:20:00,114.109,114.125,114.092,114.098,1238700010.0
2006-04-27 22:25:00,114.103,114.104,114.085,114.093,1764400002.0
2006-04-27 22:30:00,114.1,114.1,114.082,114.085,2184900002.0
2006-04-27 22:35:00,114.093,114.11,114.093,114.102,2014800013.0
2006-04-27 22:40:00,114.099,114.107,114.09,114.095,1748400003.0
2006-04-27 22:45:00,114.097,114.132,114.088,114.121,1476399997.0
2006-04-27 22:50:00,114.118,114.135,114.11,114.13,1331600007.0
2006-04-27 22:55:00,114.135,114.135,114.068,114.074,1612599990.0
2006-04-27 23:00:00,114.075,114.143,114.075,114.091,1102600000.0
2006-04-27 23:05:00,114.097,114.131,114.087,114.116,1492599988.0
2006-04-27 23:10:00,114.124,114.161,114.104,114.133,1182499994.0
2006-04-27 23:15:00,114.13,114.149,114.117,114.132,1136799992.0
2006-04-27 23:20:00,114.125,114.181,114.12,114.17,1142399996.0
2006-04-27 23:25:00,114.182,114.193,114.139,114.139,1102499997.0
2006-04-27 23:30:00,114.134,114.134,114.109,114.117,1095600000.0
2006-04-27 23:35:00,114.114,114.172,114.107,114.118,1220200005.0
2006-04-27 23:40:00,114.122,114.195,114.122,114.171,1312399990.0
2006-04-27 23:45:00,114.175,114.193,114.129,114.187,1274099996.0
2006-04-27 23:50:00,114.188,114.196,114.125,114.128,961500000.0
2006-04-27 23:55:00,114.13,114.165,114.125,114.138,1053400004.0
2006-04-28 00:00:00,114.146,114.163,114.126,114.159,1079599992.0
2006-04-28 00:05:00,114.167,114.196,114.164,114.187,1004800004.0
2006-04-28 00:10:00,114.192,114.213,114.182,114.192,1089299991.0
2006-04-28 00:15:00,114.197,114.203,114.186,114.186,1106099993.0
2006-04-28 00:20:00,114.192,114.195,114.16,114.17,1504300006.0
2006-04-28 00:25:00,114.17,114.175,114.128,114.128,863200005.0
2006-04-28 00:30:00,114.127,114.174,114.116,114.129,1194800005.0
2006-04-28 00:35:00,114.119,114.119,114.066,114.087,1398600010.0
2006-04-28 00:40:00,114.091,114.133,114.085,114.106,1264299997.0
2006-04-28 00:45:00,114.116,114.142,114.11,114.142,949199997.0
2006-04-28 00:50:00,114.156,114.193,114.154,114.188,1195800014.0
2006-04-28 00:55:00,114.192,114.201,114.152,114.178,685900000.0
2006-04-28 01:00:00,114.184,114.195,114.166,114.188,1082899992.0
2006-04-28 01:05:00,114.187,114.2,114.18,114.195,1004600009.0
2006-04-28 01:10:00,114.197,114.197,114.18,114.185,923100003.0
2006-04-28 01:15:00,114.19,114.19,114.146,114.153,1037899995.0
2006-04-28 01:20:00,114.15,114.152,114.115,114.125,1577899994.0
2006-04-28 01:25:00,114.117,114.149,114.099,114.101,870900003.0
2006-04-28 01:30:00,114.104,114.178,114.097,114.167,776800007.0
2006-04-28 01:35:00,114.172,114.182,114.15,114.15,1098400004.0
2006-04-28 01:40:00,114.16,114.175,114.16,114.175,1207900013.0
2006-04-28 01:45:00,114.175,114.175,114.147,114.165,969299996.0
2006-04-28 01:50:00,114.159,114.167,114.149,114.16,1321499997.0
2006-04-28 01:55:00,114.16,114.16,114.101,114.14,972799994.0
2006-04-28 02:00:00,114.145,114.156,114.132,114.152,1324200001.0
2006-04-28 02:05:00,114.159,114.249,114.159,114.242,1044500005.0
2006-04-28 02:10:00,114.238,114.275,114.238,114.252,1366800009.0
2006-04-28 02:15:00,114.253,114.259,114.153,114.183,1008499999.0
2006-04-28 02:20:00,114.179,114.215,114.136,114.207,1051299992.0
2006-04-28 02:25:00,114.212,114.241,114.208,114.208,1167699998.0
2006-04-28 02:30:00,114.205,114.217,114.185,114.195,1204499996.0
2006-04-28 02:35:00,114.195,114.257,114.181,114.24,1183199997.0
2006-04-28 02:40:00,114.24,114.258,114.232,114.255,1291500007.0
2006-04-28 02:45:00,114.257,114.278,114.248,114.278,1083100006.0
2006-04-28 02:50:00,114.273,114.288,114.224,114.287,1112400002.0
2006-04-28 02:55:00,114.295,114.295,114.266,114.277,1331999996.0
2006-04-28 03:00:00,114.281,114.301,114.214,114.248,1007499996.0
2006-04-28 03:05:00,114.25,114.253,114.229,114.253,1385199995.0
2006-04-28 03:10:00,114.252,114.261,114.223,114.258,823200001.0
2006-04-28 03:15:00,114.264,114.319,114.264,114.307,1268800001.0
2006-04-28 03:20:00,114.298,114.308,114.273,114.297,1203499983.0
2006-04-28 03:25:00,114.3,114.323,114.29,114.302,1161900011.0
2006-04-28 03:30:00,114.302,114.35,114.302,114.333,940299991.0
2006-04-28 03:35:00,114.332,114.385,114.321,114.384,1025599997.0
2006-04-28 03:40:00,114.389,114.41,114.315,114.323,1027599994.0
2006-04-28 03:45:00,114.32,114.324,114.287,114.308,1222200004.0
2006-04-28 03:50:00,114.3,114.359,114.3,114.358,1431799991.0
2006-04-28 03:55:00,114.353,114.402,114.344,114.393,1190099999.0
2006-04-28 04:00:00,114.409,114.417,114.369,114.388,1196100000.0
2006-04-28 04:05:00,114.38,114.38,114.332,114.336,809300010.0
2006-04-28 04:10:00,114.34,114.347,114.323,114.335,963900008.0
2006-04-28 04:15:00,114.335,114.345,114.319,114.345,953800000.0
2006-04-28 04:20:00,114.34,114.361,114.34,114.354,868100002.0
2006-04-28 04:25:00,114.348,114.348,114.327,114.348,1060200002.0
2006-04-28 04:30:00,114.348,114.357,114.331,114.357,1202500005.0
2006-04-28 04:35:00,114.353,114.363,114.34,114.353,1310599995.0
2006-04-28 04:40:00,114.352,114.384,114.347,114.37,956900002.0
2006-04-28 04:45:00,114.372,114.383,114.342,114.342,1083099990.0
2006-04-28 04:50:00,114.337,114.345,114.329,114.345,1096200006.0
2006-04-28 04:55:00,114.342,114.344,114.33,114.333,618799995.0
2006-04-28 05:00:00,114.338,114.342,114.3,114.31,1087900005.0
2006-04-28 05:05:00,114.315,114.322,114.302,114.322,1038000000.0
2006-04-28 05:10:00,114.325,114.333,114.317,114.333,819800011.0
2006-04-28 05:15:00,114.325,114.363,114.325,114.347,1247799997.0
2006-04-28 05:20:00,114.353,114.375,114.342,114.364,1407999997.0
2006-04-28 05:25:00,114.36,114.371,114.34,114.371,821600007.0
2006-04-28 05:30:00,114.373,114.373,114.361,114.361,1073999994.0
2006-04-28 05:35:00,114.365,114.375,114.353,114.375,957599995.0
2006-04-28 05:40:00,114.373,114.383,114.36,114.377,1120199997.0
2006-04-28 05:45:00,114.383,114.386,114.359,114.363,1118900003.0
2006-04-28 05:50:00,114.366,114.382,114.361,114.374,1112999995.0
2006-04-28 05:55:00,114.375,114.375,114.347,114.363,1276899996.0
2006-04-28 06:00:00,114.363,114.403,114.363,114.395,1301899993.0
2006-04-28 06:05:00,114.408,114.412,114.387,114.387,1072399999.0
2006-04-28 06:10:00,114.382,114.418,114.375,114.379,1151600001.0
2006-04-28 06:15:00,114.38,114.382,114.367,114.375,863799995.0
2006-04-28 06:20:00,114.368,114.383,114.352,114.357,1176800003.0
2006-04-28 06:25:00,114.357,114.364,114.324,114.332,994700006.0
2006-04-28 06:30:00,114.332,114.338,114.298,114.301,1178000003.0
2006-04-28 06:35:00,114.307,114.33,114.3,114.32,1047499997.0
2006-04-28 06:40:00,114.325,114.325,114.296,114.297,876399988.0
2006-04-28 06:45:00,114.295,114.305,114.249,114.254,1222700008.0
2006-04-28 06:50:00,114.253,114.253,114.234,114.253,1236400018.0
2006-04-28 06:55:00,114.248,114.281,114.246,114.267,718099996.0
2006-04-28 07:00:00,114.261,114.288,114.261,114.28,885700003.0
2006-04-28 07:05:00,114.279,114.288,114.269,114.28,1015199998.0
2006-04-28 07:10:00,114.279,114.289,114.263,114.272,1115300006.0
2006-04-28 07:15:00,114.277,114.292,114.257,114.264,502799995.0
2006-04-28 07:20:00,114.265,114.279,114.26,114.277,1233599995.0
2006-04-28 07:25:00,114.278,114.315,114.278,114.315,1091300005.0
2006-04-28 07:30:00,114.307,114.315,114.278,114.287,1517999998.0
2006-04-28 07:35:00,114.277,114.293,114.261,114.287,964500008.0
2006-04-28 07:40:00,114.283,114.289,114.265,114.265,1287000007.0
2006-04-28 07:45:00,114.26,114.275,114.252,114.262,839500002.0
2006-04-28 07:50:00,114.258,114.263,114.237,114.259,908099993.0
2006-04-28 07:55:00,114.262,114.262,114.217,114.22,1358600011.0
2006-04-28 08:00:00,114.225,114.236,114.154,114.198,956999987.0
2006-04-28 08:05:00,114.208,114.244,114.128,114.136,1122600004.0
2006-04-28 08:10:00,114.133,114.165,114.119,114.12,712199993.0
2006-04-28 08:15:00,114.115,114.169,114.11,114.158,1126100004.0
2006-04-28 08:20:00,114.148,114.148,114.122,114.138,1059900000.0
2006-04-28 08:25:00,114.148,114.148,114.085,114.094,1009600001.0
2006-04-28 08:30:00,114.082,114.2,114.078,114.15,1133900001.0
2006-04-28 08:35:00,114.158,114.196,114.158,114.173,887999999.0
2006-04-28 08:40:00,114.173,114.307,114.124,114.293,1301999996.0
2006-04-28 08:45:00,114.307,114.447,114.3,114.367,1246900000.0
2006-04-28 08:50:00,114.363,114.363,114.212,114.215,1623100004.0
2006-04-28 08:55:00,114.204,114.242,114.204,114.218,894900010.0
2006-04-28 09:00:00,114.228,114.258,114.224,114.233,1110400005.0
2006-04-28 09:05:00,114.242,114.256,114.232,114.252,1162100010.0
2006-04-28 09:10:00,114.243,114.254,114.237,114.248,1403299994.0
2006-04-28 09:15:00,114.251,114.291,114.243,114.243,1158899993.0
2006-04-28 09:20:00,114.238,114.296,114.237,114.29,1191700000.0
2006-04-28 09:25:00,114.297,114.32,114.272,114.289,1069399997.0
2006-04-28 09:30:00,114.297,114.341,114.281,114.298,980000002.0
2006-04-28 09:35:00,114.302,114.318,114.296,114.296,1544800004.0
2006-04-28 09:40:00,114.303,114.332,114.27,114.27,1380600005.0
2006-04-28 09:45:00,114.274,114.313,114.273,114.313,1163000005.0
2006-04-28 09:50:00,114.307,114.307,114.234,114.283,1051100008.0
2006-04-28 09:55:00,114.291,114.303,114.273,114.303,1369300010.0
2006-04-28 10:00:00,114.309,114.316,114.288,114.307,1314899997.0
2006-04-28 10:05:00,114.312,114.358,114.299,114.299,1035600005.0
2006-04-28 10:10:00,114.291,114.347,114.271,114.329,1230600009.0
2006-04-28 10:15:00,114.327,114.352,114.304,114.312,1379299984.0
2006-04-28 10:20:00,114.321,114.321,114.302,114.308,1249700000.0
2006-04-28 10:25:00,114.31,114.321,114.264,114.268,852899990.0
2006-04-28 10:30:00,114.272,114.272,114.195,114.195,1076799994.0
2006-04-28 10:35:00,114.195,114.216,114.114,114.216,1148599992.0
2006-04-28 10:40:00,114.211,114.211,114.134,114.154,825099994.0
2006-04-28 10:45:00,114.162,114.198,114.152,114.155,714399999.0
2006-04-28 10:50:00,114.15,114.15,114.064,114.065,1113300001.0
2006-04-28 10:55:00,114.074,114.103,114.02,114.044,1087599989.0
2006-04-28 11:00:00,114.054,114.099,114.054,114.09,1303399996.0
2006-04-28 11:05:00,114.088,114.11,114.085,114.107,1065400013.0
2006-04-28 11:10:00,114.121,114.147,114.105,114.122,1597700017.0
2006-04-28 11:15:00,114.117,114.185,114.115,114.16,939400005.0
2006-04-28 11:20:00,114.163,114.163,114.127,114.143,1236900003.0
2006-04-28 11:25:00,114.147,114.158,114.12,114.147,988500003.0
2006-04-28 11:30:00,114.147,114.176,114.102,114.173,1161699998.0
2006-04-28 11:35:00,114.167,114.167,114.126,114.143,908900000.0
2006-04-28 11:40:00,114.141,114.182,114.141,114.176,745599998.0
2006-04-28 11:45:00,114.183,114.196,114.153,114.16,1051100006.0
2006-04-28 11:50:00,114.164,114.19,114.16,114.185,1412799989.0
2006-04-28 11:55:00,114.179,114.19,114.157,114.182,1009900003.0
2006-04-28 12:00:00,114.186,114.21,114.177,114.177,1106100003.0
2006-04-28 12:05:00,114.187,114.233,114.187,114.228,1089400005.0
2006-04-28 12:10:00,114.229,114.244,114.21,114.238,1110900002.0
2006-04-28 12:15:00,114.243,114.257,114.222,114.255,1050900006.0
2006-04-28 12:20:00,114.255,114.27,114.253,114.265,1233500004.0
2006-04-28 12:25:00,114.26,114.269,114.235,114.235,1256699985.0
2006-04-28 12:30:00,114.232,114.245,114.229,114.24,935700000.0
2006-04-28 12:35:00,114.245,114.277,114.219,114.221,1147599992.0
2006-04-28 12:40:00,114.226,114.243,114.213,114.222,937000003.0
2006-04-28 12:45:00,114.233,114.233,114.207,114.21,1470300012.0
2006-04-28 12:50:00,114.202,114.211,114.149,114.15,995600008.0
2006-04-28 12:55:00,114.145,114.197,114.145,114.151,1644500005.0
2006-04-28 13:00:00,114.155,114.194,114.155,114.167,853500000.0
2006-04-28 13:05:00,114.168,114.192,114.16,114.19,808999992.0
2006-04-28 13:10:00,114.208,114.214,114.192,114.192,941000005.0
2006-04-28 13:15:00,114.19,114.234,114.189,114.22,987899998.0
2006-04-28 13:20:00,114.221,114.267,114.221,114.233,1041500005.0
2006-04-28 13:25:00,114.23,114.28,114.204,114.279,988599988.0
2006-04-28 13:30:00,114.277,114.326,114.27,114.326,1412400015.0
2006-04-28 13:35:00,114.318,114.318,114.276,114.295,941900009.0
2006-04-28 13:40:00,114.298,114.32,114.281,114.286,1283500002.0
2006-04-28 13:45:00,114.288,114.292,114.25,114.253,1236600006.0
2006-04-28 13:50:00,114.255,114.27,114.221,114.224,1169300004.0
2006-04-28 13:55:00,114.247,114.328,114.247,114.286,1202099998.0
2006-04-28 14:00:00,114.293,114.312,114.293,114.3,1229499997.0
2006-04-28 14:05:00,114.305,114.357,114.299,114.357,1027299997.0
2006-04-28 14:10:00,114.359,114.359,114.325,114.332,954500003.0
2006-04-28 14:15:00,114.338,114.358,114.308,114.317,1233899999.0
2006-04-28 14:20:00,114.308,114.324,114.278,114.307,1196300001.0
2006-04-28 14:25:00,114.307,114.32,114.265,114.268,945699996.0
2006-04-28 14:30:00,114.274,114.287,114.062,114.174,1139400010.0
2006-04-28 14:35:00,114.182,114.232,114.159,114.18,1034899998.0
2006-04-28 14:40:00,114.182,114.208,114.145,114.208,1303500002.0
2006-04-28 14:45:00,114.2,114.215,114.163,114.215,983499996.0
2006-04-28 14:50:00,114.224,114.268,114.205,114.23,1282299997.0
2006-04-28 14:55:00,114.24,114.294,114.227,114.293,953100015.0
2006-04-28 15:00:00,114.282,114.335,114.275,114.295,1247799999.0
2006-04-28 15:05:00,114.293,114.293,114.248,114.255,1242599994.0
2006-04-28 15:10:00,114.254,114.329,114.251,114.315,1170100004.0
2006-04-28 15:15:00,114.308,114.317,114.246,114.266,787799991.0
2006-04-28 15:20:00,114.278,114.295,114.243,114.251,1644300013.0
2006-04-28 15:25:00,114.246,114.246,114.18,114.205,856799998.0
2006-04-28 15:30:00,114.211,114.213,114.175,114.205,1006199992.0
2006-04-28 15:35:00,114.2,114.207,114.164,114.171,965199990.0
2006-04-28 15:40:00,114.169,114.169,114.049,114.094,1188499998.0
2006-04-28 15:45:00,114.105,114.138,113.989,114.039,1134099997.0
2006-04-28 15:50:00,114.039,114.06,113.938,113.968,1141600005.0
2006-04-28 15:55:00,113.972,114.02,113.965,114.012,1074400004.0
2006-04-28 16:00:00,114.019,114.025,113.99,114.01,1013700004.0
2006-04-28 16:05:00,114.015,114.057,114.002,114.05,740000005.0
2006-04-28 16:10:00,114.06,114.07,114.003,114.031,795499998.0
2006-04-28 16:15:00,114.047,114.053,113.985,113.985,1100799986.0
2006-04-28 16:20:00,113.986,113.986,113.92,113.93,1308399998.0
2006-04-28 16:25:00,113.932,113.987,113.926,113.965,715599999.0
2006-04-28 16:30:00,113.963,114.079,113.944,114.075,1454000001.0
2006-04-28 16:35:00,114.087,114.131,114.08,114.106,1475899999.0
2006-04-28 16:40:00,114.109,114.178,114.109,114.173,1075700003.0
2006-04-28 16:45:00,114.176,114.21,114.168,114.187,1331500001.0
2006-04-28 16:50:00,114.189,114.2,114.066,114.07,822500001.0
2006-04-28 16:55:00,114.08,114.202,114.035,114.202,1557700009.0
2006-04-28 17:00:00,114.2,114.201,114.016,114.017,1392600006.0
2006-04-28 17:05:00,113.998,113.998,113.801,113.801,1137200001.0
2006-04-28 17:10:00,113.806,113.908,113.747,113.747,1418000000.0
2006-04-28 17:15:00,113.736,113.884,113.729,113.795,1062600002.0
2006-04-28 17:20:00,113.827,113.848,113.715,113.715,1260800004.0
2006-04-28 17:25:00,113.734,113.785,113.734,113.77,1455199997.0
2006-04-28 17:30:00,113.786,113.842,113.755,113.757,964500003.0
2006-04-28 17:35:00,113.771,113.838,113.765,113.81,1037600002.0
2006-04-28 17:40:00,113.818,113.899,113.818,113.881,1222199995.0
2006-04-28 17:45:00,113.872,113.887,113.86,113.865,1076699987.0
2006-04-28 17:50:00,113.87,113.888,113.781,113.857,1314500016.0
2006-04-28 17:55:00,113.861,113.872,113.758,113.77,1013500008.0
2006-04-28 18:00:00,113.763,113.77,113.72,113.72,8499299975.0
2006-04-28 18:05:00,113.71,113.72,113.65,113.72,10173499970.0
2006-04-28 18:10:00,113.73,113.763,113.67,113.68,9992299999.0
2006-04-28 18:15:00,113.69,113.74,113.67,113.72,9290600001.0
2006-04-28 18:20:00,113.71,113.72,113.68,113.69,7632500010.0
2006-04-28 18:25:00,113.7,113.741,113.69,113.71,6700399999.0
2006-04-28 18:30:00,113.717,113.729,113.71,113.71,7765999990.0
2006-04-28 18:35:00,113.7,113.776,113.7,113.764,7034900018.0
2006-04-28 18:40:00,113.765,113.776,113.697,113.71,6748700019.0
2006-04-28 18:45:00,113.71,113.804,113.707,113.78,5860900017.0
2006-04-28 18:50:00,113.777,113.801,113.738,113.797,8861900020.0
2006-04-28 18:55:00,113.792,113.794,113.764,113.793,6475800011.0
2006-04-28 19:00:00,113.793,113.833,113.774,113.833,4661600024.0
2006-04-28 19:05:00,113.836,113.875,113.808,113.816,5698099998.0
2006-04-28 19:10:00,113.81,113.831,113.795,113.795,3689000024.0
2006-04-28 19:15:00,113.792,113.792,113.751,113.763,6650900021.0
2006-04-28 19:20:00,113.765,113.82,113.76,113.797,5671900026.0
2006-04-28 19:25:00,113.796,113.813,113.78,113.81,6994700036.0
2006-04-28 19:30:00,113.807,113.822,113.776,113.797,6646500032.0
2006-04-28 19:35:00,113.803,113.821,113.747,113.755,4094400012.0
2006-04-28 19:40:00,113.76,113.778,113.752,113.775,4454700009.0
2006-04-28 19:45:00,113.775,113.78,113.757,113.765,4196800007.0
2006-04-28 19:50:00,113.764,113.765,113.705,113.705,5088099994.0
2006-04-28 19:55:00,113.697,113.722,113.663,113.711,4782500002.0
2006-04-28 20:00:00,113.711,113.714,113.668,113.695,3361800012.0
2006-04-28 20:05:00,113.69,113.723,113.671,113.72,4974700010.0
2006-04-28 20:10:00,113.725,113.747,113.718,113.741,4640700003.0
2006-04-28 20:15:00,113.741,113.749,113.72,113.741,4269399983.0
2006-04-28 20:20:00,113.735,113.74,113.673,113.673,6215500002.0
2006-04-28 20:25:00,113.682,113.696,113.674,113.69,7500999996.0
2006-04-28 20:30:00,113.68,113.69,113.656,113.668,6855799961.0
2006-04-28 20:35:00,113.667,113.672,113.64,113.653,3692300017.0
2006-04-28 20:40:00,113.658,113.688,113.658,113.685,5696800013.0
2006-04-28 20:45:00,113.689,113.726,113.689,113.695,6702400013.0
2006-04-28 20:50:00,113.696,113.735,113.696,113.729,3912500012.0
2006-04-28 20:55:00,113.73,113.753,113.727,113.74,5818699980.0
2006-04-28 21:00:00,113.75,113.771,113.719,113.737,4982699969.0
2006-04-28 21:05:00,113.738,113.74,113.704,113.713,4300699997.0
2006-04-28 21:10:00,113.714,113.742,113.703,113.732,3392900000.0
2006-04-28 21:15:00,113.727,113.734,113.702,113.722,6434500001.0
2006-04-28 21:20:00,113.724,113.728,113.712,113.72,7023999974.0
2006-04-28 21:25:00,113.724,113.744,113.72,113.724,4759999997.0
2006-04-28 21:30:00,113.726,113.761,113.724,113.74,2712699996.0
2006-04-28 21:35:00,113.745,113.777,113.737,113.775,2136399990.0
2006-04-28 21:40:00,113.778,113.841,113.773,113.835,3743299986.0
2006-04-28 21:45:00,113.836,113.852,113.83,113.852,3572099978.0
2006-04-28 21:50:00,113.853,113.853,113.837,113.847,2003399992.0
2006-04-28 21:55:00,113.847,113.867,113.819,113.838,1652000011.0
2006-04-28 22:00:00,113.841,113.881,113.837,113.863,4472300016.0
2006-04-28 22:05:00,113.863,113.87,113.835,113.839,1025099998.0
2006-04-28 22:10:00,113.843,113.843,113.771,113.776,1511400000.0
2006-04-28 22:15:00,113.789,113.829,113.789,113.828,2175700005.0
2006-04-28 22:20:00,113.829,113.838,113.818,113.831,1219900007.0
2006-04-28 22:25:00,113.839,113.84,113.809,113.809,2186499990.0
2006-04-28 22:30:00,113.815,113.842,113.794,113.804,2331199999.0
2006-04-28 22:35:00,113.81,113.831,113.79,113.795,1787900005.0
2006-04-28 22:40:00,113.795,113.815,113.787,113.81,1603400003.0
2006-04-28 22:45:00,113.815,113.817,113.781,113.795,1720199989.0
2006-04-28 22:50:00,113.792,113.842,113.789,113.823,1976600003.0
2006-04-28 22:55:00,113.824,113.83,113.793,113.793,1514000010.0
2006-04-30 23:00:00,113.663,113.7,113.663,113.679,1057599980.0
2006-04-30 23:05:00,113.685,113.686,113.638,113.64,1257299998.0
2006-04-30 23:10:00,113.642,113.661,113.602,113.638,1208900015.0
2006-04-30 23:15:00,113.64,113.652,113.62,113.62,1053399994.0
2006-04-30 23:20:00,113.615,113.651,113.605,113.646,1097699987.0
2006-04-30 23:25:00,113.638,113.673,113.629,113.666,1717800002.0
2006-04-30 23:30:00,113.661,113.681,113.648,113.677,1266000003.0
2006-04-30 23:35:00,113.691,113.775,113.608,113.609,913700001.0
2006-04-30 23:40:00,113.601,113.65,113.599,113.61,1176000003.0
2006-04-30 23:45:00,113.613,113.613,113.6,113.605,1112800002.0
2006-04-30 23:50:00,113.609,113.627,113.605,113.608,1044499999.0
2006-04-30 23:55:00,113.61,113.641,113.605,113.618,1171100011.0
2006-05-01 00:00:00,113.627,113.655,113.621,113.65,1062299994.0
2006-05-01 00:05:00,113.655,113.685,113.629,113.685,829300007.0
2006-05-01 00:10:00,113.688,113.688,113.659,113.68,866900006.0
2006-05-01 00:15:00,113.685,113.696,113.675,113.675,1272399990.0
2006-05-01 00:20:00,113.682,113.688,113.669,113.678,1079899996.0
2006-05-01 00:25:00,113.679,113.703,113.675,113.693,1049600004.0
2006-05-01 00:30:00,113.693,113.693,113.657,113.665,1078100006.0
2006-05-01 00:35:00,113.667,113.691,113.667,113.679,1091599990.0
2006-05-01 00:40:00,113.681,113.7,113.676,113.695,1134700000.0
2006-05-01 00:45:00,113.705,113.711,113.695,113.707,674300006.0
2006-05-01 00:50:00,113.701,113.718,113.696,113.707,1215899988.0
2006-05-01 00:55:00,113.709,113.715,113.697,113.7,755399999.0
2006-05-01 01:00:00,113.685,113.687,113.659,113.67,822400000.0
2006-05-01 01:05:00,113.663,113.667,113.621,113.652,874300003.0
2006-05-01 01:10:00,113.657,113.673,113.652,113.663,1278199999.0
2006-05-01 01:15:00,113.67,113.721,113.67,113.721,1204999998.0
2006-05-01 01:20:00,113.722,113.735,113.703,113.715,932299998.0
2006-05-01 01:25:00,113.71,113.722,113.693,113.71,867300003.0
2006-05-01 01:30:00,113.706,113.728,113.698,113.711,1371399994.0
2006-05-01 01:35:00,113.715,113.741,113.71,113.727,1144800002.0
2006-05-01 01:40:00,113.733,113.75,113.725,113.737,930599987.0
2006-05-01 01:45:00,113.736,113.743,113.723,113.724,1591899997.0
2006-05-01 01:50:00,113.718,113.746,113.712,113.727,1145500011.0
2006-05-01 01:55:00,113.737,113.737,113.688,113.697,1171000019.0
2006-05-01 02:00:00,113.698,113.753,113.692,113.75,1097200000.0
2006-05-01 02:05:00,113.763,113.828,113.749,113.799,1263900000.0
2006-05-01 02:10:00,113.787,113.788,113.755,113.755,1448700012.0
2006-05-01 02:15:00,113.754,113.763,113.717,113.722,1110899991.0
2006-05-01 02:20:00,113.719,113.726,113.703,113.717,1317599982.0
2006-05-01 02:25:00,113.717,113.719,113.683,113.69,801099997.0
2006-05-01 02:30:00,113.691,113.691,113.635,113.667,1123500002.0
2006-05-01 02:35:00,113.667,113.675,113.643,113.653,1291199998.0
2006-05-01 02:40:00,113.652,113.66,113.621,113.637,1258599992.0
2006-05-01 02:45:00,113.629,113.633,113.595,113.606,1409699997.0
2006-05-01 02:50:00,113.598,113.606,113.554,113.593,1175999993.0
2006-05-01 02:55:00,113.601,113.64,113.599,113.63,1044400010.0
2006-05-01 03:00:00,113.625,113.647,113.62,113.628,1318899997.0
2006-05-01 03:05:00,113.62,113.62,113.535,113.564,1505700011.0
2006-05-01 03:10:00,113.565,113.577,113.54,113.542,1197499997.0
2006-05-01 03:15:00,113.545,113.582,113.517,113.557,1238499998.0
2006-05-01 03:20:00,113.561,113.561,113.51,113.523,1041900007.0
2006-05-01 03:25:00,113.52,113.523,113.5,113.51,1451800006.0
2006-05-01 03:30:00,113.503,113.513,113.493,113.501,1002999996.0
2006-05-01 03:35:00,113.495,113.505,113.485,113.487,834899999.0
2006-05-01 03:40:00,113.488,113.562,113.477,113.558,1232699991.0
2006-05-01 03:45:00,113.558,113.561,113.506,113.536,1196199997.0
2006-05-01 03:50:00,113.543,113.557,113.514,113.549,787199998.0
2006-05-01 03:55:00,113.545,113.587,113.545,113.576,1257900002.0
2006-05-01 04:00:00,113.57,113.575,113.526,113.537,730299997.0
2006-05-01 04:05:00,113.531,113.531,113.464,113.474,1435199989.0
2006-05-01 04:10:00,113.478,113.478,113.353,113.369,906500004.0
2006-05-01 04:15:00,113.37,113.37,113.195,113.211,1060599995.0
2006-05-01 04:20:00,113.207,113.22,113.08,113.105,1265000002.0
2006-05-01 04:25:00,113.097,113.17,113.088,113.148,1081899997.0
2006-05-01 04:30:00,113.138,113.14,113.091,113.129,969600000.0
2006-05-01 04:35:00,113.13,113.13,113.038,113.052,918999995.0
2006-05-01 04:40:00,113.061,113.087,113.048,113.078,936999999.0
2006-05-01 04:45:00,113.087,113.103,113.041,113.041,1357600003.0
2006-05-01 04:50:00,113.037,113.11,113.037,113.11,990100003.0
2006-05-01 04:55:00,113.112,113.119,113.085,113.093,1203600015.0
2006-05-01 05:00:00,113.1,113.135,113.1,113.11,704400001.0
2006-05-01 05:05:00,113.114,113.121,113.079,113.085,1487300004.0
2006-05-01 05:10:00,113.088,113.122,113.088,113.117,1019899999.0
2006-05-01 05:15:00,113.11,113.142,113.11,113.125,1073299995.0
2006-05-01 05:20:00,113.137,113.166,113.136,113.145,1190100006.0
2006-05-01 05:25:00,113.138,113.147,113.131,113.146,878999989.0
2006-05-01 05:30:00,113.157,113.162,113.146,113.15,1389699999.0
2006-05-01 05:35:00,113.155,113.155,113.131,113.142,624800001.0
2006-05-01 05:40:00,113.147,113.185,113.143,113.18,1142699995.0
2006-05-01 05:45:00,113.183,113.185,113.15,113.18,880000010.0
2006-05-01 05:50:00,113.178,113.178,113.121,113.127,975300004.0
2006-05-01 05:55:00,113.127,113.148,113.122,113.145,988699999.0
2006-05-01 06:00:00,113.14,113.153,113.133,113.147,593699997.0
2006-05-01 06:05:00,113.155,113.155,113.131,113.153,656900011.0
2006-05-01 06:10:00,113.16,113.169,113.139,113.14,1405700002.0
2006-05-01 06:15:00,113.14,113.165,113.14,113.155,863599999.0
2006-05-01 06:20:00,113.148,113.163,113.144,113.155,1012900006.0
2006-05-01 06:25:00,113.158,113.16,113.113,113.113,1178699997.0
2006-05-01 06:30:00,113.112,113.117,113.055,113.08,852700007.0
2006-05-01 06:35:00,113.088,113.111,113.063,113.079,1006800003.0
2006-05-01 06:40:00,113.085,113.085,113.058,113.07,830500002.0
2006-05-01 06:45:00,113.064,113.108,113.064,113.1,900799997.0
2006-05-01 06:50:00,113.104,113.144,113.098,113.143,1426699992.0
2006-05-01 06:55:00,113.14,113.183,113.14,113.169,908500005.0
2006-05-01 07:00:00,113.157,113.165,113.122,113.122,1024099994.0
2006-05-01 07:05:00,113.12,113.127,113.114,113.12,1193600004.0
2006-05-01 07:10:00,113.117,113.125,113.084,113.084,960299996.0
2006-05-01 07:15:00,113.078,113.085,113.058,113.058,701899992.0
2006-05-01 07:20:00,113.055,113.061,113.023,113.03,1258800000.0
2006-05-01 07:25:00,113.032,113.08,113.03,113.077,788299990.0
2006-05-01 07:30:00,113.068,113.09,113.066,113.082,1031299992.0
2006-05-01 07:35:00,113.081,113.092,113.063,113.072,621900009.0
2006-05-01 07:40:00,113.07,113.087,113.063,113.082,1015999985.0
2006-05-01 07:45:00,113.082,113.102,113.077,113.08,1188899997.0
2006-05-01 07:50:00,113.065,113.118,113.061,113.08,875599991.0
2006-05-01 07:55:00,113.087,113.092,113.067,113.08,1040600003.0
2006-05-01 08:00:00,113.08,113.084,113.034,113.038,946800000.0
2006-05-01 08:05:00,113.041,113.064,113.041,113.057,1149199998.0
2006-05-01 08:10:00,113.05,113.08,113.047,113.076,828999989.0
2006-05-01 08:15:00,113.08,113.082,113.051,113.055,970600004.0
2006-05-01 08:20:00,113.052,113.085,113.043,113.043,1029800003.0
2006-05-01 08:25:00,113.045,113.056,113.037,113.046,1236599997.0
2006-05-01 08:30:00,113.044,113.073,113.042,113.058,1112900006.0
2006-05-01 08:35:00,113.065,113.065,113.044,113.045,996099993.0
2006-05-01 08:40:00,113.05,113.05,113.021,113.027,1081300002.0
2006-05-01 08:45:00,113.027,113.054,113.024,113.043,1105299997.0
2006-05-01 08:50:00,113.043,113.115,113.039,113.09,1123399991.0
2006-05-01 08:55:00,113.082,113.109,113.075,113.097,1019400011.0
2006-05-01 09:00:00,113.107,113.115,113.097,113.11,759300008.0
2006-05-01 09:05:00,113.11,113.169,113.098,113.154,1020999998.0
2006-05-01 09:10:00,113.148,113.164,113.145,113.163,1252900003.0
2006-05-01 09:15:00,113.165,113.168,113.151,113.154,925599999.0
2006-05-01 09:20:00,113.155,113.162,113.142,113.15,884899995.0
2006-05-01 09:25:00,113.148,113.157,113.117,113.157,1146700003.0
2006-05-01 09:30:00,113.165,113.193,113.159,113.182,788100004.0
2006-05-01 09:35:00,113.184,113.184,113.158,113.165,1069299999.0
2006-05-01 09:40:00,113.175,113.175,113.157,113.168,1094299995.0
2006-05-01 09:45:00,113.17,113.184,113.165,113.181,1081900002.0
2006-05-01 09:50:00,113.177,113.179,113.159,113.159,912099995.0
2006-05-01 09:55:00,113.168,113.18,113.162,113.175,796300009.0
2006-05-01 10:00:00,113.177,113.191,113.17,113.17,909200005.0
2006-05-01 10:05:00,113.172,113.172,113.153,113.16,1085799993.0
2006-05-01 10:10:00,113.165,113.175,113.159,113.175,1161100017.0
2006-05-01 10:15:00,113.175,113.178,113.145,113.147,1418100002.0
2006-05-01 10:20:00,113.165,113.218,113.157,113.205,958200002.0
2006-05-01 10:25:00,113.21,113.218,113.198,113.207,952300013.0
2006-05-01 10:30:00,113.215,113.215,113.197,113.199,758599994.0
2006-05-01 10:35:00,113.198,113.225,113.189,113.225,857699992.0
2006-05-01 10:40:00,113.217,113.26,113.217,113.245,1004599994.0
2006-05-01 10:45:00,113.25,113.27,113.204,113.255,777100005.0
2006-05-01 10:50:00,113.257,113.265,113.249,113.251,944300012.0
2006-05-01 10:55:00,113.25,113.255,113.235,113.238,1482100005.0
2006-05-01 11:00:00,113.239,113.239,113.199,113.22,1095800006.0
2006-05-01 11:05:00,113.218,113.227,113.202,113.208,997300013.0
2006-05-01 11:10:00,113.21,113.225,113.195,113.215,1300599988.0
2006-05-01 11:15:00,113.21,113.223,113.204,113.21,1164200007.0
2006-05-01 11:20:00,113.215,113.245,113.205,113.238,929200000.0
2006-05-01 11:25:00,113.237,113.245,113.22,113.222,917900000.0
2006-05-01 11:30:00,113.225,113.24,113.218,113.235,1018300003.0
2006-05-01 11:35:00,113.23,113.254,113.23,113.245,942599995.0
2006-05-01 11:40:00,113.234,113.246,113.21,113.243,866799999.0
2006-05-01 11:45:00,113.255,113.267,113.245,113.252,877100007.0
2006-05-01 11:50:00,113.252,113.267,113.237,113.245,1443500005.0
2006-05-01 11:55:00,113.242,113.248,113.201,113.203,1309699994.0
2006-05-01 12:00:00,113.199,113.205,113.185,113.197,1002900006.0
2006-05-01 12:05:00,113.2,113.204,113.188,113.191,916200000.0
2006-05-01 12:10:00,113.195,113.207,113.188,113.196,1316099999.0
2006-05-01 12:15:00,113.203,113.206,113.19,113.2,1048699982.0
2006-05-01 12:20:00,113.198,113.218,113.194,113.215,1089600000.0
2006-05-01 12:25:00,113.208,113.215,113.207,113.21,943400008.0
2006-05-01 12:30:00,113.215,113.239,113.215,113.232,782399992.0
2006-05-01 12:35:00,113.234,113.234,113.208,113.21,1177399995.0
2006-05-01 12:40:00,113.215,113.218,113.192,113.192,858900007.0
2006-05-01 12:45:00,113.204,113.207,113.191,113.2,1353000009.0
2006-05-01 12:50:00,113.195,113.21,113.195,113.197,1014600016.0
2006-05-01 12:55:00,113.205,113.205,113.183,113.19,1218399998.0
2006-05-01 13:00:00,113.191,113.205,113.176,113.18,1050999997.0
2006-05-01 13:05:00,113.188,113.205,113.157,113.167,961899995.0
2006-05-01 13:10:00,113.168,113.182,113.148,113.17,1555999995.0
2006-05-01 13:15:00,113.17,113.178,113.127,113.132,861900000.0
2006-05-01 13:20:00,113.131,113.132,113.039,113.059,1426000017.0
2006-05-01 13:25:00,113.061,113.061,113.006,113.018,748099985.0
2006-05-01 13:30:00,113.027,113.065,113.019,113.062,1643199992.0
2006-05-01 13:35:00,113.067,113.078,113.031,113.045,907700009.0
2006-05-01 13:40:00,113.051,113.08,113.043,113.052,949399998.0
2006-05-01 13:45:00,113.05,113.112,113.047,113.088,1251200015.0
2006-05-01 13:50:00,113.088,113.102,113.072,113.102,1240399992.0
2006-05-01 13:55:00,113.107,113.112,113.087,113.092,1205999991.0
2006-05-01 14:00:00,113.102,113.142,113.101,113.13,1194100011.0
2006-05-01 14:05:00,113.12,113.127,113.069,113.077,1277000004.0
2006-05-01 14:10:00,113.081,113.085,113.049,113.075,1211600009.0
2006-05-01 14:15:00,113.078,113.121,113.059,113.09,1188899996.0
2006-05-01 14:20:00,113.09,113.098,113.065,113.089,1480699994.0
2006-05-01 14:25:00,113.09,113.199,113.09,113.143,1266199995.0
2006-05-01 14:30:00,113.148,113.257,113.112,113.112,1137499990.0
2006-05-01 14:35:00,113.104,113.14,112.98,112.98,1010300002.0
2006-05-01 14:40:00,112.96,112.969,112.797,112.875,1211099982.0
2006-05-01 14:45:00,112.865,112.869,112.82,112.869,871200009.0
2006-05-01 14:50:00,112.872,112.885,112.767,112.767,1028799995.0
2006-05-01 14:55:00,112.77,112.77,112.598,112.641,1048900008.0
2006-05-01 15:00:00,112.674,112.705,112.61,112.615,864999998.0
2006-05-01 15:05:00,112.625,112.632,112.502,112.505,1135399991.0
2006-05-01 15:10:00,112.482,112.57,112.461,112.57,1245100001.0
2006-05-01 15:15:00,112.557,112.57,112.522,112.534,1317600004.0
2006-05-01 15:20:00,112.547,112.611,112.547,112.564,1441600005.0
2006-05-01 15:25:00,112.558,112.613,112.555,112.58,1118500001.0
2006-05-01 15:30:00,112.583,112.617,112.541,112.541,1127199998.0
2006-05-01 15:35:00,112.519,112.551,112.33,112.365,1295800007.0
2006-05-01 15:40:00,112.376,112.48,112.376,112.465,1032000012.0
2006-05-01 15:45:00,112.476,112.535,112.466,112.481,1163699998.0
2006-05-01 15:50:00,112.484,112.575,112.484,112.575,1161399999.0
2006-05-01 15:55:00,112.584,112.637,112.557,112.563,1101400003.0
2006-05-01 16:00:00,112.566,112.762,112.566,112.713,1646000000.0
2006-05-01 16:05:00,112.725,112.851,112.725,112.824,833400002.0
2006-05-01 16:10:00,112.841,112.983,112.834,112.976,1198899987.0
2006-05-01 16:15:00,112.965,112.969,112.821,112.821,1126600008.0
2006-05-01 16:20:00,112.827,112.833,112.692,112.75,894200002.0
2006-05-01 16:25:00,112.753,112.771,112.613,112.622,812900000.0
2006-05-01 16:30:00,112.622,112.686,112.606,112.67,1119000005.0
2006-05-01 16:35:00,112.673,112.752,112.664,112.74,1176099993.0
2006-05-01 16:40:00,112.744,112.784,112.744,112.775,1142199989.0
2006-05-01 16:45:00,112.765,112.95,112.756,112.927,1066999985.0
2006-05-01 16:50:00,112.922,112.973,112.861,112.956,1051800003.0
2006-05-01 16:55:00,112.942,112.967,112.876,112.967,948400005.0
2006-05-01 17:00:00,112.977,113.024,112.939,112.983,1260599999.0
2006-05-01 17:05:00,112.983,112.983,112.918,112.979,911599991.0
2006-05-01 17:10:00,112.998,113.011,112.847,112.847,1039600003.0
2006-05-01 17:15:00,112.841,112.871,112.805,112.814,1369700001.0
2006-05-01 17:20:00,112.829,112.883,112.815,112.872,1229700001.0
2006-05-01 17:25:00,112.878,113.0,112.878,113.0,1019300003.0
2006-05-01 17:30:00,112.993,113.017,112.977,113.004,805900001.0
2006-05-01 17:35:00,113.029,113.123,113.029,113.112,1115499997.0
2006-05-01 17:40:00,113.106,113.138,113.07,113.137,1325699990.0
2006-05-01 17:45:00,113.124,113.133,113.047,113.065,1199699996.0
2006-05-01 17:50:00,113.065,113.1,113.062,113.089,1170500003.0
2006-05-01 17:55:00,113.089,113.098,113.037,113.053,1161500003.0
2006-05-01 18:00:00,113.051,113.073,113.04,113.06,7729699977.0
2006-05-01 18:05:00,113.07,113.07,113.04,113.04,9177499965.0
2006-05-01 18:10:00,113.05,113.07,112.99,113.07,8751499950.0
2006-05-01 18:15:00,113.08,113.104,113.05,113.06,8460099950.0
2006-05-01 18:20:00,113.07,113.11,113.06,113.09,8448999965.0
2006-05-01 18:25:00,113.1,113.124,113.1,113.11,8518799971.0
2006-05-01 18:30:00,113.104,113.12,113.095,113.11,9869599993.0
2006-05-01 18:35:00,113.1,113.11,113.086,113.087,7271500031.0
2006-05-01 18:40:00,113.09,113.098,113.065,113.079,7164900012.0
2006-05-01 18:45:00,113.078,113.084,113.043,113.054,5830199978.0
2006-05-01 18:50:00,113.059,113.084,113.051,113.078,8752499987.0
2006-05-01 18:55:00,113.075,113.12,113.072,113.092,6209799988.0
2006-05-01 19:00:00,113.09,113.091,113.057,113.067,4564499993.0
2006-05-01 19:05:00,113.068,113.097,113.055,113.097,6527199994.0
2006-05-01 19:10:00,113.104,113.115,113.058,113.059,3698900010.0
2006-05-01 19:15:00,113.06,113.073,113.028,113.035,6113500015.0
2006-05-01 19:20:00,113.035,113.055,113.03,113.047,6519800014.0
2006-05-01 19:25:00,113.047,113.107,113.047,113.079,6194599988.0
2006-05-01 19:30:00,113.079,113.103,113.068,113.103,6274700020.0
2006-05-01 19:35:00,113.102,113.141,113.09,113.126,3653300017.0
2006-05-01 19:40:00,113.116,113.147,113.071,113.142,4431999999.0
2006-05-01 19:45:00,113.145,113.181,113.135,113.161,4741799994.0
2006-05-01 19:50:00,113.162,113.176,113.159,113.172,5033599988.0
2006-05-01 19:55:00,113.167,113.179,113.162,113.17,4520899999.0
2006-05-01 20:00:00,113.172,113.173,113.15,113.173,3879400027.0
2006-05-01 20:05:00,113.175,113.214,113.175,113.206,5276799990.0
2006-05-01 20:10:00,113.21,113.226,113.203,113.225,5813499982.0
2006-05-01 20:15:00,113.228,113.237,113.188,113.19,4395999988.0
2006-05-01 20:20:00,113.19,113.195,113.17,113.17,5340599983.0
2006-05-01 20:25:00,113.173,113.184,113.153,113.18,7410099982.0
2006-05-01 20:30:00,113.19,113.211,113.175,113.189,7563200005.0
2006-05-01 20:35:00,113.19,113.22,113.185,113.21,3686700000.0
2006-05-01 20:40:00,113.211,113.241,113.199,113.218,5090199995.0
2006-05-01 20:45:00,113.214,113.224,113.207,113.215,6688299989.0
2006-05-01 20:50:00,113.215,113.223,113.215,113.222,3842900027.0
2006-05-01 20:55:00,113.222,113.27,113.212,113.24,6431500005.0
2006-05-01 21:00:00,113.25,113.26,113.237,113.246,5049099988.0
2006-05-01 21:05:00,113.247,113.282,113.242,113.28,3943799988.0
2006-05-01 21:10:00,113.277,113.339,113.26,113.315,3866099996.0
2006-05-01 21:15:00,113.304,113.576,113.271,113.559,6745999992.0
2006-05-01 21:20:00,113.556,113.561,113.428,113.519,7303900014.0
2006-05-01 21:25:00,113.506,113.506,113.361,113.375,4668200007.0
2006-05-01 21:30:00,113.382,113.403,113.375,113.39,3056400004.0
2006-05-01 21:35:00,113.398,113.452,113.396,113.452,1902599993.0
2006-05-01 21:40:00,113.463,113.665,113.463,113.619,4121999993.0
2006-05-01 21:45:00,113.615,113.643,113.56,113.56,3792000008.0
2006-05-01 21:50:00,113.558,113.564,113.524,113.524,1886600013.0
2006-05-01 21:55:00,113.518,113.523,113.246,113.246,1696600001.0
2006-05-01 22:00:00,113.24,113.304,113.221,113.287,4372699996.0
2006-05-01 22:05:00,113.281,113.286,113.237,113.245,1588699986.0
2006-05-01 22:10:00,113.25,113.284,113.227,113.262,1658900000.0
2006-05-01 22:15:00,113.275,113.313,113.275,113.313,2116899998.0
2006-05-01 22:20:00,113.313,113.315,113.295,113.298,1199900003.0
2006-05-01 22:25:00,113.307,113.353,113.3,113.338,2056100013.0
2006-05-01 22:30:00,113.337,113.337,113.297,113.3,2552299997.0
2006-05-01 22:35:00,113.303,113.307,113.282,113.287,1775199992.0
2006-05-01 22:40:00,113.285,113.302,113.278,113.292,1655499994.0
2006-05-01 22:45:00,113.297,113.313,113.288,113.305,1726800008.0
2006-05-01 22:50:00,113.3,113.317,113.295,113.31,1391100009.0
2006-05-01 22:55:00,113.315,113.343,113.309,113.32,1591600007.0
2006-05-01 23:00:00,113.346,113.41,113.346,113.395,1234700002.0
2006-05-01 23:05:00,113.404,113.419,113.375,113.406,1461999992.0
2006-05-01 23:10:00,113.39,113.406,113.355,113.403,1302899989.0
2006-05-01 23:15:00,113.4,113.405,113.36,113.365,1272099996.0
2006-05-01 23:20:00,113.375,113.438,113.367,113.431,1317800007.0
2006-05-01 23:25:00,113.438,113.479,113.429,113.43,1139700004.0
2006-05-01 23:30:00,113.438,113.487,113.425,113.487,1019900002.0
2006-05-01 23:35:00,113.49,113.543,113.458,113.497,1109500004.0
2006-05-01 23:40:00,113.501,113.508,113.458,113.471,1169500008.0
2006-05-01 23:45:00,113.475,113.485,113.468,113.47,1173700004.0
2006-05-01 23:50:00,113.468,113.487,113.468,113.478,817500000.0
2006-05-01 23:55:00,113.484,113.575,113.484,113.572,771100009.0
2006-05-02 00:00:00,113.577,113.581,113.558,113.56,1077400008.0
2006-05-02 00:05:00,113.565,113.636,113.558,113.625,1001100002.0
2006-05-02 00:10:00,113.627,113.663,113.606,113.652,929599993.0
2006-05-02 00:15:00,113.652,113.678,113.644,113.671,1102999990.0
2006-05-02 00:20:00,113.68,113.68,113.646,113.664,1259299996.0
2006-05-02 00:25:00,113.665,113.665,113.616,113.625,1062200001.0
2006-05-02 00:30:00,113.627,113.65,113.62,113.622,1128099995.0
2006-05-02 00:35:00,113.611,113.611,113.485,113.537,1350200000.0
2006-05-02 00:40:00,113.542,113.571,113.53,113.57,1360299993.0
2006-05-02 00:45:00,113.575,113.599,113.547,113.593,770799998.0
2006-05-02 00:50:00,113.595,113.595,113.573,113.58,993200006.0
2006-05-02 00:55:00,113.58,113.583,113.545,113.553,810000006.0
2006-05-02 01:00:00,113.547,113.56,113.543,113.56,990400008.0
2006-05-02 01:05:00,113.558,113.591,113.557,113.585,865799994.0
2006-05-02 01:10:00,113.595,113.637,113.595,113.625,1169000011.0
2006-05-02 01:15:00,113.628,113.652,113.612,113.65,1039600007.0
2006-05-02 01:20:00,113.648,113.667,113.634,113.661,939400001.0
2006-05-02 01:25:00,113.658,113.658,113.6,113.606,858299996.0
2006-05-02 01:30:00,113.59,113.632,113.571,113.628,826299998.0
2006-05-02 01:35:00,113.633,113.685,113.633,113.66,848799998.0
2006-05-02 01:40:00,113.67,113.751,113.67,113.746,1072500001.0
2006-05-02 01:45:00,113.743,113.744,113.704,113.723,1129100001.0
2006-05-02 01:50:00,113.71,113.71,113.69,113.7,1071399988.0
2006-05-02 01:55:00,113.7,113.7,113.658,113.658,1087699996.0
2006-05-02 02:00:00,113.661,113.675,113.627,113.636,1213899989.0
2006-05-02 02:05:00,113.64,113.677,113.64,113.657,979500002.0
2006-05-02 02:10:00,113.652,113.662,113.643,113.65,988300001.0
2006-05-02 02:15:00,113.652,113.672,113.635,113.662,1036199991.0
2006-05-02 02:20:00,113.662,113.731,113.662,113.712,1054099994.0
2006-05-02 02:25:00,113.717,113.749,113.694,113.743,1211600012.0
2006-05-02 02:30:00,113.753,113.77,113.682,113.682,1257300010.0
2006-05-02 02:35:00,113.681,113.76,113.681,113.746,974500004.0
2006-05-02 02:40:00,113.752,113.757,113.718,113.725,1021500001.0
2006-05-02 02:45:00,113.72,113.774,113.72,113.774,1229900003.0
2006-05-02 02:50:00,113.766,113.771,113.74,113.764,1204600002.0
2006-05-02 02:55:00,113.754,113.754,113.678,113.705,858599995.0
2006-05-02 03:00:00,113.702,113.706,113.614,113.643,1310199991.0
2006-05-02 03:05:00,113.64,113.651,113.61,113.647,1300000000.0
2006-05-02 03:10:00,113.648,113.652,113.618,113.618,985699993.0
2006-05-02 03:15:00,113.613,113.613,113.551,113.566,1252599996.0
2006-05-02 03:20:00,113.568,113.633,113.564,113.633,848000006.0
2006-05-02 03:25:00,113.638,113.648,113.613,113.62,961700001.0
2006-05-02 03:30:00,113.609,113.63,113.601,113.627,1224599992.0
2006-05-02 03:35:00,113.627,113.653,113.627,113.653,938299996.0
2006-05-02 03:40:00,113.655,113.658,113.622,113.651,937700004.0
2006-05-02 03:45:00,113.652,113.664,113.63,113.63,851599992.0
2006-05-02 03:50:00,113.639,113.645,113.613,113.628,1109399996.0
2006-05-02 03:55:00,113.623,113.635,113.618,113.625,1249399994.0
2006-05-02 04:00:00,113.623,113.631,113.59,113.603,875599982.0
2006-05-02 04:05:00,113.605,113.613,113.595,113.606,1519100007.0
2006-05-02 04:10:00,113.606,113.606,113.58,113.58,1014200011.0
2006-05-02 04:15:00,113.572,113.572,113.526,113.535,1046399994.0
2006-05-02 04:20:00,113.532,113.571,113.522,113.571,850699991.0
2006-05-02 04:25:00,113.573,113.609,113.573,113.599,1198300003.0
2006-05-02 04:30:00,113.592,113.615,113.592,113.615,1206399991.0
2006-05-02 04:35:00,113.61,113.61,113.587,113.59,816699994.0
2006-05-02 04:40:00,113.591,113.591,113.567,113.58,721900001.0
2006-05-02 04:45:00,113.585,113.617,113.572,113.615,1344399998.0
2006-05-02 04:50:00,113.621,113.636,113.606,113.615,973700006.0
2006-05-02 04:55:00,113.619,113.635,113.617,113.632,744799995.0
2006-05-02 05:00:00,113.635,113.635,113.625,113.63,755700001.0
2006-05-02 05:05:00,113.633,113.675,113.628,113.667,1121399985.0
2006-05-02 05:10:00,113.667,113.673,113.657,113.67,858999989.0
2006-05-02 05:15:00,113.664,113.672,113.597,113.607,1294499996.0
2006-05-02 05:20:00,113.616,113.631,113.603,113.623,1088300007.0
2006-05-02 05:25:00,113.62,113.63,113.609,113.62,672800007.0
2006-05-02 05:30:00,113.627,113.633,113.617,113.63,1621600003.0
2006-05-02 05:35:00,113.632,113.639,113.623,113.639,1080099997.0
2006-05-02 05:40:00,113.643,113.643,113.62,113.637,1186700016.0
2006-05-02 05:45:00,113.642,113.65,113.631,113.64,1224299997.0
2006-05-02 05:50:00,113.647,113.654,113.635,113.654,1080299998.0
2006-05-02 05:55:00,113.653,113.653,113.625,113.634,1180999996.0
2006-05-02 06:00:00,113.63,113.642,113.62,113.623,1131499994.0
2006-05-02 06:05:00,113.628,113.645,113.62,113.645,1338599994.0
2006-05-02 06:10:00,113.641,113.663,113.626,113.659,1116300004.0
2006-05-02 06:15:00,113.659,113.688,113.656,113.664,873199997.0
2006-05-02 06:20:00,113.657,113.694,113.657,113.688,1105600011.0
2006-05-02 06:25:00,113.687,113.712,113.682,113.707,1190100004.0
2006-05-02 06:30:00,113.706,113.722,113.697,113.711,940099997.0
2006-05-02 06:35:00,113.715,113.718,113.68,113.68,1023100004.0
2006-05-02 06:40:00,113.688,113.717,113.685,113.717,1019500000.0
2006-05-02 06:45:00,113.71,113.716,113.69,113.71,1222699991.0
2006-05-02 06:50:00,113.72,113.74,113.713,113.724,1357000014.0
2006-05-02 06:55:00,113.718,113.722,113.697,113.705,663199996.0
2006-05-02 07:00:00,113.703,113.707,113.663,113.669,1376600005.0
2006-05-02 07:05:00,113.669,113.683,113.658,113.673,1217100012.0
2006-05-02 07:10:00,113.668,113.684,113.664,113.664,1154100013.0
2006-05-02 07:15:00,113.666,113.691,113.66,113.684,616800004.0
2006-05-02 07:20:00,113.691,113.695,113.678,113.682,992999996.0
2006-05-02 07:25:00,113.678,113.723,113.673,113.723,1035000001.0
2006-05-02 07:30:00,113.72,113.739,113.718,113.728,1377300004.0
2006-05-02 07:35:00,113.718,113.746,113.711,113.738,1012700002.0
2006-05-02 07:40:00,113.739,113.743,113.715,113.715,775500011.0
2006-05-02 07:45:00,113.71,113.759,113.709,113.75,1393299993.0
2006-05-02 07:50:00,113.752,113.761,113.735,113.745,726499999.0
2006-05-02 07:55:00,113.74,113.762,113.721,113.749,1228300007.0
2006-05-02 08:00:00,113.754,113.766,113.735,113.742,890800001.0
2006-05-02 08:05:00,113.75,113.754,113.71,113.717,1298199992.0
2006-05-02 08:10:00,113.712,113.714,113.676,113.706,1322899989.0
2006-05-02 08:15:00,113.711,113.711,113.68,113.693,1149999999.0
2006-05-02 08:20:00,113.693,113.718,113.693,113.7,1001300014.0
2006-05-02 08:25:00,113.706,113.719,113.683,113.688,1035800008.0
2006-05-02 08:30:00,113.689,113.766,113.689,113.758,915900005.0
2006-05-02 08:35:00,113.763,113.768,113.745,113.749,774400003.0
2006-05-02 08:40:00,113.756,113.857,113.754,113.824,1083400005.0
2006-05-02 08:45:00,113.818,113.885,113.818,113.849,1196800006.0
2006-05-02 08:50:00,113.843,113.919,113.827,113.919,1082799988.0
2006-05-02 08:55:00,113.92,113.992,113.856,113.892,1111299994.0
2006-05-02 09:00:00,113.914,113.962,113.9,113.915,1229900002.0
2006-05-02 09:05:00,113.928,113.978,113.928,113.958,1216899997.0
2006-05-02 09:10:00,113.954,113.972,113.87,113.87,1267600003.0
2006-05-02 09:15:00,113.866,113.871,113.805,113.822,1319500001.0
2006-05-02 09:20:00,113.807,113.81,113.779,113.806,1117800000.0
2006-05-02 09:25:00,113.811,113.935,113.8,113.935,1117000001.0
2006-05-02 09:30:00,113.942,113.951,113.899,113.899,996499986.0
2006-05-02 09:35:00,113.894,113.894,113.801,113.801,922999995.0
2006-05-02 09:40:00,113.807,113.818,113.743,113.767,1437700002.0
2006-05-02 09:45:00,113.772,113.798,113.742,113.787,1394200001.0
2006-05-02 09:50:00,113.78,113.824,113.777,113.805,967200000.0
2006-05-02 09:55:00,113.816,113.82,113.793,113.799,934000000.0
2006-05-02 10:00:00,113.8,113.819,113.788,113.814,739000003.0
2006-05-02 10:05:00,113.819,113.824,113.77,113.777,1354500004.0
2006-05-02 10:10:00,113.778,113.78,113.57,113.603,1133900015.0
2006-05-02 10:15:00,113.61,113.653,113.604,113.617,1284100000.0
2006-05-02 10:20:00,113.63,113.663,113.625,113.634,1123099996.0
2006-05-02 10:25:00,113.636,113.646,113.624,113.626,1234900002.0
2006-05-02 10:30:00,113.632,113.634,113.61,113.632,1029100003.0
2006-05-02 10:35:00,113.631,113.633,113.614,113.628,1140899997.0
2006-05-02 10:40:00,113.621,113.621,113.509,113.509,1297099995.0
2006-05-02 10:45:00,113.503,113.539,113.494,113.512,1233399997.0
2006-05-02 10:50:00,113.522,113.594,113.518,113.578,1159099993.0
2006-05-02 10:55:00,113.575,113.58,113.559,113.564,1571600002.0
2006-05-02 11:00:00,113.573,113.579,113.515,113.527,938500009.0
2006-05-02 11:05:00,113.521,113.571,113.501,113.571,1222899992.0
2006-05-02 11:10:00,113.578,113.58,113.407,113.449,1368799989.0
2006-05-02 11:15:00,113.451,113.468,113.39,113.39,978499996.0
2006-05-02 11:20:00,113.4,113.457,113.4,113.438,1184200010.0
2006-05-02 11:25:00,113.441,113.483,113.386,113.459,791299999.0
2006-05-02 11:30:00,113.468,113.584,113.452,113.563,945500000.0
2006-05-02 11:35:00,113.554,113.556,113.522,113.528,1218200008.0
2006-05-02 11:40:00,113.515,113.524,113.5,113.5,941999997.0
2006-05-02 11:45:00,113.5,113.509,113.438,113.5,882999995.0
2006-05-02 11:50:00,113.501,113.56,113.488,113.552,1065900008.0
2006-05-02 11:55:00,113.552,113.553,113.527,113.538,1220900007.0
2006-05-02 12:00:00,113.548,113.568,113.503,113.52,976300000.0
2006-05-02 12:05:00,113.525,113.53,113.486,113.508,1058800006.0
2006-05-02 12:10:00,113.51,113.516,113.44,113.44,1510600001.0
2006-05-02 12:15:00,113.447,113.452,113.411,113.425,1236599993.0
2006-05-02 12:20:00,113.424,113.452,113.423,113.44,930000003.0
2006-05-02 12:25:00,113.436,113.515,113.436,113.515,1319500013.0
2006-05-02 12:30:00,113.524,113.558,113.513,113.536,783800002.0
2006-05-02 12:35:00,113.536,113.544,113.502,113.505,929200012.0
2006-05-02 12:40:00,113.508,113.523,113.463,113.463,1103800003.0
2006-05-02 12:45:00,113.475,113.484,113.466,113.472,1912600005.0
2006-05-02 12:50:00,113.464,113.504,113.427,113.442,1247299999.0
2006-05-02 12:55:00,113.452,113.58,113.452,113.58,1187899995.0
2006-05-02 13:00:00,113.581,113.628,113.565,113.61,893199994.0
2006-05-02 13:05:00,113.609,113.656,113.608,113.641,838699994.0
2006-05-02 13:10:00,113.648,113.753,113.645,113.75,1104500008.0
2006-05-02 13:15:00,113.751,113.799,113.733,113.788,1127500008.0
2006-05-02 13:20:00,113.792,113.809,113.735,113.747,1189200017.0
2006-05-02 13:25:00,113.75,113.755,113.644,113.653,976199999.0
2006-05-02 13:30:00,113.652,113.716,113.648,113.7,1044600003.0
2006-05-02 13:35:00,113.695,113.726,113.682,113.686,1199700002.0
2006-05-02 13:40:00,113.688,113.701,113.669,113.701,1254600004.0
2006-05-02 13:45:00,113.701,113.702,113.646,113.653,1063200003.0
2006-05-02 13:50:00,113.657,113.657,113.606,113.622,1530399987.0
2006-05-02 13:55:00,113.622,113.635,113.607,113.617,1097000003.0
2006-05-02 14:00:00,113.619,113.63,113.575,113.577,870400004.0
2006-05-02 14:05:00,113.57,113.571,113.518,113.518,1465900010.0
2006-05-02 14:10:00,113.524,113.553,113.406,113.415,1174699995.0
2006-05-02 14:15:00,113.419,113.43,113.287,113.287,1172700002.0
2006-05-02 14:20:00,113.27,113.282,113.21,113.266,1297799993.0
2006-05-02 14:25:00,113.263,113.286,113.25,113.25,967600003.0
2006-05-02 14:30:00,113.237,113.312,113.223,113.312,1306599996.0
2006-05-02 14:35:00,113.31,113.347,113.278,113.311,829799998.0
2006-05-02 14:40:00,113.301,113.331,113.291,113.323,1426400008.0
2006-05-02 14:45:00,113.32,113.32,113.275,113.305,1305099989.0
2006-05-02 14:50:00,113.303,113.357,113.303,113.35,963500003.0
2006-05-02 14:55:00,113.343,113.463,113.332,113.45,925300000.0
2006-05-02 15:00:00,113.453,113.554,113.453,113.546,830099987.0
2006-05-02 15:05:00,113.553,113.56,113.525,113.53,1380900012.0
2006-05-02 15:10:00,113.535,113.629,113.534,113.603,1104000006.0
2006-05-02 15:15:00,113.591,113.591,113.557,113.564,1030000000.0
2006-05-02 15:20:00,113.562,113.562,113.512,113.547,1414999991.0
2006-05-02 15:25:00,113.547,113.559,113.513,113.52,1009299992.0
2006-05-02 15:30:00,113.528,113.544,113.421,113.436,1123900000.0
2006-05-02 15:35:00,113.437,113.449,113.391,113.393,920999999.0
2006-05-02 15:40:00,113.397,113.433,113.393,113.402,1296200003.0
2006-05-02 15:45:00,113.402,113.426,113.373,113.384,1305299993.0
2006-05-02 15:50:00,113.387,113.424,113.387,113.4,1216400002.0
2006-05-02 15:55:00,113.422,113.481,113.422,113.43,957800002.0
2006-05-02 16:00:00,113.427,113.509,113.387,113.432,1029000006.0
2006-05-02 16:05:00,113.438,113.502,113.438,113.5,1040799997.0
2006-05-02 16:10:00,113.516,113.574,113.508,113.512,1073600007.0
2006-05-02 16:15:00,113.499,113.512,113.457,113.457,961399999.0
2006-05-02 16:20:00,113.459,113.46,113.344,113.349,1090499999.0
2006-05-02 16:25:00,113.359,113.423,113.353,113.415,1033100010.0
2006-05-02 16:30:00,113.411,113.419,113.328,113.365,974899999.0
2006-05-02 16:35:00,113.361,113.361,113.304,113.34,1371000003.0
2006-05-02 16:40:00,113.331,113.337,113.235,113.259,1191599990.0
2006-05-02 16:45:00,113.264,113.314,113.244,113.286,861600009.0
2006-05-02 16:50:00,113.27,113.27,113.146,113.154,864000005.0
2006-05-02 16:55:00,113.146,113.204,113.146,113.198,1292599997.0
2006-05-02 17:00:00,113.2,113.25,113.167,113.242,1389599993.0
2006-05-02 17:05:00,113.227,113.246,113.202,113.218,996000008.0
2006-05-02 17:10:00,113.214,113.248,113.196,113.245,1327999980.0
2006-05-02 17:15:00,113.256,113.305,113.256,113.295,880499997.0
2006-05-02 17:20:00,113.31,113.311,113.273,113.298,1102899998.0
2006-05-02 17:25:00,113.295,113.295,113.156,113.195,916100004.0
2006-05-02 17:30:00,113.185,113.211,113.159,113.193,1050899999.0
2006-05-02 17:35:00,113.197,113.241,113.197,113.218,1110400009.0
2006-05-02 17:40:00,113.215,113.219,113.152,113.175,1165399987.0
2006-05-02 17:45:00,113.172,113.21,113.151,113.205,900699991.0
2006-05-02 17:50:00,113.21,113.239,113.206,113.235,1492799999.0
2006-05-02 17:55:00,113.231,113.255,113.214,113.251,1008299992.0
2006-05-02 18:00:00,113.248,113.33,113.24,113.32,6850900022.0
2006-05-02 18:05:00,113.31,113.4,113.31,113.38,8175000020.0
2006-05-02 18:10:00,113.39,113.455,113.35,113.41,8973700020.0
2006-05-02 18:15:00,113.4,113.46,113.4,113.44,9494600010.0
2006-05-02 18:20:00,113.45,113.52,113.44,113.52,9724999995.0
2006-05-02 18:25:00,113.53,113.55,113.43,113.44,9392199984.0
2006-05-02 18:30:00,113.422,113.433,113.39,113.4,7770800000.0
2006-05-02 18:35:00,113.42,113.442,113.403,113.44,8047000005.0
2006-05-02 18:40:00,113.444,113.528,113.426,113.498,6991000005.0
2006-05-02 18:45:00,113.494,113.494,113.454,113.466,5705700008.0
2006-05-02 18:50:00,113.479,113.528,113.474,113.498,8745999998.0
2006-05-02 18:55:00,113.497,113.546,113.473,113.526,6315599989.0
2006-05-02 19:00:00,113.525,113.534,113.477,113.499,4706000010.0
2006-05-02 19:05:00,113.492,113.492,113.452,113.453,5702300011.0
2006-05-02 19:10:00,113.452,113.46,113.432,113.437,4347100011.0
2006-05-02 19:15:00,113.442,113.464,113.436,113.455,6360700005.0
2006-05-02 19:20:00,113.458,113.47,113.445,113.453,5489700017.0
2006-05-02 19:25:00,113.45,113.496,113.44,113.477,6500600009.0
2006-05-02 19:30:00,113.473,113.483,113.442,113.45,6518200026.0
2006-05-02 19:35:00,113.45,113.46,113.345,113.356,4338800012.0
2006-05-02 19:40:00,113.348,113.356,113.308,113.322,3907300004.0
2006-05-02 19:45:00,113.324,113.332,113.301,113.32,4733499996.0
2006-05-02 19:50:00,113.314,113.314,113.241,113.243,4947899970.0
2006-05-02 19:55:00,113.234,113.318,113.198,113.287,4433700004.0
2006-05-02 20:00:00,113.283,113.305,113.27,113.28,3363399997.0
2006-05-02 20:05:00,113.28,113.314,113.28,113.305,5790399971.0
2006-05-02 20:10:00,113.307,113.32,113.29,113.297,5698000020.0
2006-05-02 20:15:00,113.291,113.291,113.131,113.161,4929699986.0
2006-05-02 20:20:00,113.169,113.201,113.168,113.177,5437100009.0
2006-05-02 20:25:00,113.188,113.205,113.131,113.148,4718299988.0
2006-05-02 20:30:00,113.16,113.217,113.16,113.208,7152900019.0
2006-05-02 20:35:00,113.206,113.217,113.153,113.178,4214300014.0
2006-05-02 20:40:00,113.182,113.192,113.147,113.184,7258499995.0
2006-05-02 20:45:00,113.181,113.181,113.077,113.095,7236000001.0
2006-05-02 20:50:00,113.097,113.122,113.066,113.119,4027900015.0
2006-05-02 20:55:00,113.12,113.137,113.1,113.12,6465200013.0
2006-05-02 21:00:00,113.13,113.17,113.13,113.145,4744300013.0
2006-05-02 21:05:00,113.143,113.143,113.123,113.134,4290400005.0
2006-05-02 21:10:00,113.133,113.134,113.107,113.13,3652600013.0
2006-05-02 21:15:00,113.127,113.133,113.108,113.115,6464100002.0
2006-05-02 21:20:00,113.114,113.138,113.102,113.125,6734900031.0
2006-05-02 21:25:00,113.122,113.125,113.1,113.112,4989400008.0
2006-05-02 21:30:00,113.115,113.154,113.095,113.15,2859699976.0
2006-05-02 21:35:00,113.153,113.165,113.137,113.165,2106900008.0
2006-05-02 21:40:00,113.178,113.273,113.178,113.246,3714499995.0
2006-05-02 21:45:00,113.243,113.243,113.22,113.242,3770200022.0
2006-05-02 21:50:00,113.241,113.241,113.22,113.233,1452100000.0
2006-05-02 21:55:00,113.231,113.261,113.213,113.261,1606900007.0
2006-05-02 22:00:00,113.263,113.305,113.247,113.295,3852400020.0
2006-05-02 22:05:00,113.291,113.294,113.258,113.266,1171700004.0
2006-05-02 22:10:00,113.271,113.271,113.215,113.215,2012300014.0
2006-05-02 22:15:00,113.22,113.265,113.21,113.265,2189800003.0
2006-05-02 22:20:00,113.272,113.305,113.264,113.275,1137000004.0
2006-05-02 22:25:00,113.282,113.317,113.275,113.305,2503800009.0
2006-05-02 22:30:00,113.311,113.319,113.286,113.298,2649800011.0
2006-05-02 22:35:00,113.3,113.312,113.293,113.3,2011599994.0
2006-05-02 22:40:00,113.298,113.325,113.286,113.305,1725299989.0
2006-05-02 22:45:00,113.307,113.307,113.28,113.29,1549300002.0
2006-05-02 22:50:00,113.285,113.307,113.28,113.3,1331699985.0
2006-05-02 22:55:00,113.301,113.325,113.295,113.3,1691600012.0
2006-05-02 23:00:00,113.33,113.365,113.318,113.324,886999993.0
2006-05-02 23:05:00,113.327,113.344,113.301,113.323,938700004.0
2006-05-02 23:10:00,113.33,113.353,113.311,113.342,1253699995.0
2006-05-02 23:15:00,113.333,113.349,113.324,113.338,1357199989.0
2006-05-02 23:20:00,113.347,113.356,113.318,113.346,1144699996.0
2006-05-02 23:25:00,113.338,113.357,113.319,113.319,1387499996.0
2006-05-02 23:30:00,113.32,113.398,113.316,113.398,1593899993.0
2006-05-02 23:35:00,113.38,113.4,113.364,113.393,1232800007.0
2006-05-02 23:40:00,113.378,113.4,113.338,113.398,1375999996.0
2006-05-02 23:45:00,113.401,113.401,113.385,113.39,1170300005.0
2006-05-02 23:50:00,113.388,113.398,113.385,113.388,1128500002.0
2006-05-02 23:55:00,113.389,113.396,113.36,113.365,1267200013.0
2006-05-03 00:00:00,113.374,113.385,113.367,113.37,867000000.0
2006-05-03 00:05:00,113.375,113.402,113.357,113.365,1150199992.0
2006-05-03 00:10:00,113.358,113.358,113.32,113.358,1229700004.0
2006-05-03 00:15:00,113.367,113.377,113.355,113.355,1271800003.0
2006-05-03 00:20:00,113.362,113.369,113.332,113.34,978199998.0
2006-05-03 00:25:00,113.341,113.355,113.335,113.337,814500009.0
2006-05-03 00:30:00,113.331,113.334,113.306,113.306,973699998.0
2006-05-03 00:35:00,113.295,113.297,113.28,113.286,1208000008.0
2006-05-03 00:40:00,113.29,113.303,113.285,113.295,1399500009.0
2006-05-03 00:45:00,113.303,113.343,113.293,113.343,742200000.0
2006-05-03 00:50:00,113.345,113.354,113.33,113.34,1158599999.0
2006-05-03 00:55:00,113.34,113.356,113.334,113.352,777100005.0
2006-05-03 01:00:00,113.345,113.373,113.344,113.369,1106400000.0
2006-05-03 01:05:00,113.366,113.398,113.361,113.37,1152199988.0
2006-05-03 01:10:00,113.373,113.373,113.358,113.36,910799992.0
2006-05-03 01:15:00,113.363,113.363,113.309,113.34,985100002.0
2006-05-03 01:20:00,113.34,113.34,113.246,113.258,1257500004.0
2006-05-03 01:25:00,113.255,113.32,113.252,113.32,868500005.0
2006-05-03 01:30:00,113.311,113.325,113.255,113.255,1412400004.0
2006-05-03 01:35:00,113.252,113.28,113.24,113.26,1220200011.0
2006-05-03 01:40:00,113.258,113.258,113.229,113.251,973000003.0
2006-05-03 01:45:00,113.253,113.261,113.233,113.254,1001299998.0
2006-05-03 01:50:00,113.248,113.284,113.245,113.284,978999998.0
2006-05-03 01:55:00,113.284,113.308,113.27,113.297,1184800005.0
2006-05-03 02:00:00,113.305,113.372,113.305,113.358,1188100004.0
2006-05-03 02:05:00,113.357,113.366,113.33,113.356,1059600003.0
2006-05-03 02:10:00,113.351,113.362,113.332,113.332,1139200005.0
2006-05-03 02:15:00,113.325,113.327,113.267,113.272,1153500016.0
2006-05-03 02:20:00,113.266,113.276,113.263,113.272,959800003.0
2006-05-03 02:25:00,113.27,113.318,113.266,113.31,695199993.0
2006-05-03 02:30:00,113.32,113.347,113.315,113.337,1481400001.0
2006-05-03 02:35:00,113.335,113.335,113.303,113.31,1117299994.0
2006-05-03 02:40:00,113.31,113.322,113.278,113.283,1000300004.0
2006-05-03 02:45:00,113.28,113.289,113.268,113.289,1347100007.0
2006-05-03 02:50:00,113.283,113.334,113.275,113.318,1095799989.0
2006-05-03 02:55:00,113.32,113.32,113.295,113.302,984399987.0
2006-05-03 03:00:00,113.297,113.3,113.236,113.262,1572199984.0
2006-05-03 03:05:00,113.268,113.271,113.24,113.247,1116800006.0
2006-05-03 03:10:00,113.245,113.252,113.207,113.25,1009600007.0
2006-05-03 03:15:00,113.258,113.27,113.215,113.225,962499995.0
2006-05-03 03:20:00,113.222,113.225,113.207,113.225,1188300010.0
2006-05-03 03:25:00,113.221,113.221,113.153,113.155,1228800008.0
2006-05-03 03:30:00,113.147,113.169,113.107,113.167,1060399990.0
2006-05-03 03:35:00,113.164,113.19,113.161,113.183,966599996.0
2006-05-03 03:40:00,113.183,113.193,113.163,113.192,846600005.0
2006-05-03 03:45:00,113.198,113.224,113.191,113.196,924299991.0
2006-05-03 03:50:00,113.192,113.193,113.166,113.181,1228200000.0
2006-05-03 03:55:00,113.169,113.176,113.164,113.165,1120400000.0
2006-05-03 04:00:00,113.168,113.186,113.168,113.185,652500009.0
2006-05-03 04:05:00,113.185,113.189,113.17,113.17,1228099991.0
2006-05-03 04:10:00,113.175,113.219,113.175,113.216,1268199992.0
2006-05-03 04:15:00,113.212,113.242,113.201,113.242,980299999.0
2006-05-03 04:20:00,113.238,113.259,113.229,113.243,836000006.0
2006-05-03 04:25:00,113.239,113.244,113.194,113.204,1450400001.0
2006-05-03 04:30:00,113.2,113.206,113.158,113.167,1076400013.0
2006-05-03 04:35:00,113.167,113.189,113.157,113.187,1043799998.0
2006-05-03 04:40:00,113.207,113.239,113.205,113.208,976099988.0
2006-05-03 04:45:00,113.203,113.211,113.18,113.208,1117800004.0
2006-05-03 04:50:00,113.202,113.211,113.175,113.195,1215399997.0
2006-05-03 04:55:00,113.192,113.222,113.177,113.213,1132400002.0
2006-05-03 05:00:00,113.215,113.227,113.205,113.218,1026300008.0
2006-05-03 05:05:00,113.224,113.248,113.216,113.237,1240999996.0
2006-05-03 05:10:00,113.235,113.235,113.225,113.235,956800006.0
2006-05-03 05:15:00,113.228,113.235,113.171,113.175,1232900001.0
2006-05-03 05:20:00,113.183,113.183,113.152,113.163,1213599993.0
2006-05-03 05:25:00,113.159,113.166,113.136,113.152,998800014.0
2006-05-03 05:30:00,113.162,113.162,113.133,113.133,1518999994.0
2006-05-03 05:35:00,113.133,113.135,113.115,113.135,998300010.0
2006-05-03 05:40:00,113.138,113.161,113.132,113.155,840099997.0
2006-05-03 05:45:00,113.16,113.163,113.145,113.152,894099999.0
2006-05-03 05:50:00,113.155,113.155,113.145,113.155,1161399996.0
2006-05-03 05:55:00,113.155,113.16,113.143,113.155,1100099997.0
2006-05-03 06:00:00,113.152,113.161,113.132,113.132,873399998.0
2006-05-03 06:05:00,113.137,113.157,113.134,113.155,1160800003.0
2006-05-03 06:10:00,113.156,113.165,113.145,113.15,1086799997.0
2006-05-03 06:15:00,113.145,113.155,113.137,113.144,847200000.0
2006-05-03 06:20:00,113.138,113.2,113.138,113.188,962700007.0
2006-05-03 06:25:00,113.185,113.228,113.178,113.22,1290900009.0
2006-05-03 06:30:00,113.223,113.224,113.189,113.199,1185900009.0
2006-05-03 06:35:00,113.201,113.201,113.169,113.18,967800003.0
2006-05-03 06:40:00,113.185,113.193,113.178,113.18,757500007.0
2006-05-03 06:45:00,113.175,113.197,113.175,113.195,896100006.0
2006-05-03 06:50:00,113.195,113.203,113.185,113.203,1364500006.0
2006-05-03 06:55:00,113.198,113.201,113.187,113.195,908300000.0
2006-05-03 07:00:00,113.188,113.193,113.175,113.18,1079299998.0
2006-05-03 07:05:00,113.18,113.19,113.175,113.19,1176799994.0
2006-05-03 07:10:00,113.187,113.195,113.185,113.192,1103900000.0
2006-05-03 07:15:00,113.193,113.195,113.179,113.195,723099997.0
2006-05-03 07:20:00,113.196,113.205,113.195,113.2,1166600005.0
2006-05-03 07:25:00,113.198,113.254,113.197,113.254,1013900010.0
2006-05-03 07:30:00,113.248,113.258,113.204,113.215,1167200005.0
2006-05-03 07:35:00,113.214,113.245,113.214,113.22,1144600005.0
2006-05-03 07:40:00,113.219,113.226,113.205,113.212,786099988.0
2006-05-03 07:45:00,113.206,113.206,113.167,113.185,1087200010.0
2006-05-03 07:50:00,113.185,113.2,113.172,113.192,826500001.0
2006-05-03 07:55:00,113.192,113.235,113.177,113.215,1155800003.0
2006-05-03 08:00:00,113.21,113.213,113.185,113.2,1046099999.0
2006-05-03 08:05:00,113.207,113.207,113.189,113.203,920800002.0
2006-05-03 08:10:00,113.204,113.217,113.193,113.193,1563300005.0
2006-05-03 08:15:00,113.191,113.192,113.158,113.169,1136799997.0
2006-05-03 08:20:00,113.164,113.164,113.053,113.053,1031599998.0
2006-05-03 08:25:00,113.05,113.052,112.977,113.014,932899997.0
2006-05-03 08:30:00,113.016,113.02,112.892,112.894,1061799995.0
2006-05-03 08:35:00,112.892,112.983,112.89,112.929,1215099994.0
2006-05-03 08:40:00,112.925,112.929,112.873,112.89,1424800021.0
2006-05-03 08:45:00,112.895,112.951,112.895,112.938,981599990.0
2006-05-03 08:50:00,112.943,113.029,112.943,112.977,1238500008.0
2006-05-03 08:55:00,112.972,113.028,112.972,113.015,1054900001.0
2006-05-03 09:00:00,113.018,113.018,112.981,113.011,1193699997.0
2006-05-03 09:05:00,113.012,113.121,113.012,113.088,1253500002.0
2006-05-03 09:10:00,113.081,113.114,113.081,113.105,1345900004.0
2006-05-03 09:15:00,113.101,113.101,113.062,113.09,1100599990.0
2006-05-03 09:20:00,113.083,113.119,113.072,113.103,1073599990.0
2006-05-03 09:25:00,113.1,113.157,113.1,113.144,690300002.0
2006-05-03 09:30:00,113.143,113.143,113.116,113.135,1258600006.0
2006-05-03 09:35:00,113.141,113.172,113.123,113.164,1137500000.0
2006-05-03 09:40:00,113.177,113.196,113.131,113.131,1137000010.0
2006-05-03 09:45:00,113.133,113.147,113.121,113.139,1125799998.0
2006-05-03 09:50:00,113.14,113.246,113.134,113.206,920500008.0
2006-05-03 09:55:00,113.211,113.295,113.163,113.295,990000002.0
2006-05-03 10:00:00,113.306,113.35,113.253,113.297,1284500004.0
2006-05-03 10:05:00,113.296,113.316,113.254,113.295,1060799992.0
2006-05-03 10:10:00,113.308,113.329,113.268,113.292,1061800001.0
2006-05-03 10:15:00,113.298,113.32,113.286,113.312,1380500011.0
2006-05-03 10:20:00,113.325,113.384,113.321,113.368,1391299988.0
2006-05-03 10:25:00,113.377,113.429,113.344,113.344,1177800004.0
2006-05-03 10:30:00,113.348,113.357,113.319,113.333,1053000008.0
2006-05-03 10:35:00,113.333,113.336,113.223,113.23,914200001.0
2006-05-03 10:40:00,113.227,113.293,113.223,113.27,1115999993.0
2006-05-03 10:45:00,113.279,113.326,113.279,113.324,983899992.0
2006-05-03 10:50:00,113.326,113.326,113.25,113.258,1314800006.0
2006-05-03 10:55:00,113.254,113.284,113.244,113.272,1197300000.0
2006-05-03 11:00:00,113.275,113.281,113.267,113.278,1067699988.0
2006-05-03 11:05:00,113.281,113.338,113.281,113.315,1504099991.0
2006-05-03 11:10:00,113.315,113.333,113.302,113.333,1101300001.0
2006-05-03 11:15:00,113.33,113.336,113.3,113.314,914399994.0
2006-05-03 11:20:00,113.322,113.322,113.293,113.293,1078000000.0
2006-05-03 11:25:00,113.29,113.291,113.26,113.26,1139400001.0
2006-05-03 11:30:00,113.265,113.271,113.25,113.267,1121399994.0
2006-05-03 11:35:00,113.267,113.303,113.259,113.299,929800011.0
2006-05-03 11:40:00,113.285,113.306,113.25,113.265,1104900011.0
2006-05-03 11:45:00,113.272,113.312,113.253,113.3,1015199995.0
2006-05-03 11:50:00,113.295,113.421,113.293,113.42,1595900000.0
2006-05-03 11:55:00,113.415,113.489,113.389,113.48,1032899999.0
2006-05-03 12:00:00,113.49,113.5,113.419,113.43,1228899999.0
2006-05-03 12:05:00,113.447,113.476,113.428,113.438,862100005.0
2006-05-03 12:10:00,113.446,113.46,113.44,113.449,1374300017.0
2006-05-03 12:15:00,113.454,113.557,113.448,113.549,1708900013.0
2006-05-03 12:20:00,113.549,113.549,113.505,113.532,1317499995.0
2006-05-03 12:25:00,113.523,113.56,113.513,113.52,1099799994.0
2006-05-03 12:30:00,113.527,113.531,113.453,113.459,660800001.0
2006-05-03 12:35:00,113.463,113.489,113.459,113.46,1041500003.0
2006-05-03 12:40:00,113.46,113.463,113.44,113.442,988799989.0
2006-05-03 12:45:00,113.45,113.45,113.405,113.423,1513200005.0
2006-05-03 12:50:00,113.422,113.448,113.412,113.423,904700004.0
2006-05-03 12:55:00,113.442,113.444,113.33,113.348,1384499993.0
2006-05-03 13:00:00,113.348,113.377,113.343,113.374,937999997.0
2006-05-03 13:05:00,113.375,113.383,113.347,113.347,739199997.0
2006-05-03 13:10:00,113.353,113.363,113.341,113.345,1195100013.0
2006-05-03 13:15:00,113.345,113.369,113.341,113.369,869300010.0
2006-05-03 13:20:00,113.376,113.402,113.374,113.382,1332900010.0
2006-05-03 13:25:00,113.391,113.469,113.388,113.45,1017299996.0
2006-05-03 13:30:00,113.452,113.492,113.45,113.473,1411699998.0
2006-05-03 13:35:00,113.471,113.479,113.456,113.462,1247999998.0
2006-05-03 13:40:00,113.466,113.512,113.464,113.479,1084399997.0
2006-05-03 13:45:00,113.479,113.484,113.45,113.455,706500000.0
2006-05-03 13:50:00,113.461,113.47,113.443,113.451,1171600002.0
2006-05-03 13:55:00,113.451,113.452,113.423,113.425,1180899989.0
2006-05-03 14:00:00,113.429,113.451,113.423,113.441,1177099998.0
2006-05-03 14:05:00,113.442,113.516,113.439,113.507,1295499994.0
2006-05-03 14:10:00,113.509,113.555,113.498,113.548,1316000010.0
2006-05-03 14:15:00,113.552,113.552,113.434,113.446,1370100005.0
2006-05-03 14:20:00,113.447,113.506,113.433,113.488,1276599999.0
2006-05-03 14:25:00,113.483,113.519,113.453,113.485,1309099997.0
2006-05-03 14:30:00,113.465,113.501,113.438,113.477,1126899985.0
2006-05-03 14:35:00,113.464,113.477,113.445,113.456,902700003.0
2006-05-03 14:40:00,113.454,113.462,113.374,113.382,1315199993.0
2006-05-03 14:45:00,113.377,113.397,113.36,113.397,925100013.0
2006-05-03 14:50:00,113.402,113.41,113.383,113.396,1240399998.0
2006-05-03 14:55:00,113.391,113.434,113.377,113.434,843500004.0
2006-05-03 15:00:00,113.44,113.485,113.427,113.455,911200004.0
2006-05-03 15:05:00,113.467,113.522,113.467,113.481,1009200002.0
2006-05-03 15:10:00,113.469,113.538,113.461,113.52,940000005.0
2006-05-03 15:15:00,113.493,113.493,113.43,113.431,1184000008.0
2006-05-03 15:20:00,113.439,113.477,113.428,113.434,1593499997.0
2006-05-03 15:25:00,113.436,113.461,113.434,113.457,1057099993.0
2006-05-03 15:30:00,113.462,113.475,113.438,113.459,830000001.0
2006-05-03 15:35:00,113.457,113.472,113.452,113.465,808099996.0
2006-05-03 15:40:00,113.468,113.501,113.464,113.48,1431299996.0
2006-05-03 15:45:00,113.476,113.479,113.425,113.452,1244399992.0
2006-05-03 15:50:00,113.459,113.471,113.42,113.447,1319000009.0
2006-05-03 15:55:00,113.447,113.447,113.389,113.418,1226600000.0
2006-05-03 16:00:00,113.425,113.605,113.416,113.504,1085599999.0
2006-05-03 16:05:00,113.49,113.549,113.431,113.505,1063199996.0
2006-05-03 16:10:00,113.5,113.661,113.489,113.516,1041799994.0
2006-05-03 16:15:00,113.532,113.542,113.441,113.474,916100003.0
2006-05-03 16:20:00,113.47,113.494,113.46,113.486,1068400004.0
2006-05-03 16:25:00,113.482,113.507,113.471,113.487,1356000014.0
2006-05-03 16:30:00,113.482,113.567,113.473,113.561,1130799996.0
2006-05-03 16:35:00,113.565,113.638,113.538,113.623,1541600001.0
2006-05-03 16:40:00,113.627,113.69,113.608,113.675,701000011.0
2006-05-03 16:45:00,113.679,113.705,113.649,113.652,1071400002.0
2006-05-03 16:50:00,113.648,113.666,113.582,113.606,1476800003.0
2006-05-03 16:55:00,113.6,113.627,113.574,113.603,1220099989.0
2006-05-03 17:00:00,113.608,113.622,113.477,113.478,1122199995.0
2006-05-03 17:05:00,113.468,113.515,113.447,113.453,828400001.0
2006-05-03 17:10:00,113.453,113.482,113.42,113.447,991099998.0
2006-05-03 17:15:00,113.434,113.434,113.342,113.345,1124999995.0
2006-05-03 17:20:00,113.351,113.384,113.308,113.311,999800000.0
2006-05-03 17:25:00,113.302,113.326,113.242,113.311,1203799996.0
2006-05-03 17:30:00,113.304,113.334,113.282,113.331,938700016.0
2006-05-03 17:35:00,113.339,113.347,113.293,113.34,1130999996.0
2006-05-03 17:40:00,113.337,113.348,113.306,113.337,1068399992.0
2006-05-03 17:45:00,113.332,113.348,113.316,113.335,817700001.0
2006-05-03 17:50:00,113.343,113.412,113.343,113.402,1417600005.0
2006-05-03 17:55:00,113.397,113.437,113.381,113.43,986800003.0
2006-05-03 18:00:00,113.419,113.44,113.34,113.35,8051000050.0
2006-05-03 18:05:00,113.36,113.4,113.32,113.33,9841000060.0
2006-05-03 18:10:00,113.35,113.37,113.27,113.31,9642200030.0
2006-05-03 18:15:00,113.32,113.38,113.26,113.38,9273099996.0
2006-05-03 18:20:00,113.39,113.46,113.35,113.44,7807499980.0
2006-05-03 18:25:00,113.45,113.51,113.44,113.46,8959299988.0
2006-05-03 18:30:00,113.454,113.46,113.43,113.44,8815799964.0
2006-05-03 18:35:00,113.43,113.43,113.396,113.404,6597699972.0
2006-05-03 18:40:00,113.405,113.461,113.399,113.458,7081500023.0
2006-05-03 18:45:00,113.462,113.524,113.454,113.487,6583500004.0
2006-05-03 18:50:00,113.49,113.494,113.475,113.479,8948100023.0
2006-05-03 18:55:00,113.478,113.528,113.477,113.504,6630600000.0
2006-05-03 19:00:00,113.5,113.517,113.434,113.512,4807499998.0
2006-05-03 19:05:00,113.507,113.53,113.44,113.484,5997600023.0
2006-05-03 19:10:00,113.487,113.496,113.454,113.457,4018300020.0
2006-05-03 19:15:00,113.458,113.48,113.451,113.468,6464000008.0
2006-05-03 19:20:00,113.465,113.48,113.447,113.45,5917900001.0
2006-05-03 19:25:00,113.449,113.661,113.44,113.661,5534499991.0
2006-05-03 19:30:00,113.66,113.68,113.565,113.642,6453900006.0
2006-05-03 19:35:00,113.647,113.671,113.64,113.66,4111600002.0
2006-05-03 19:40:00,113.663,113.735,113.643,113.731,4053700006.0
2006-05-03 19:45:00,113.727,113.741,113.691,113.715,3775500010.0
2006-05-03 19:50:00,113.711,113.729,113.684,113.726,4909900002.0
2006-05-03 19:55:00,113.726,113.758,113.707,113.758,4652800009.0
2006-05-03 20:00:00,113.762,113.854,113.742,113.787,3875599997.0
2006-05-03 20:05:00,113.777,113.797,113.703,113.71,5037500015.0
2006-05-03 20:10:00,113.717,113.732,113.697,113.707,6011499998.0
2006-05-03 20:15:00,113.7,113.712,113.647,113.697,4681700012.0
2006-05-03 20:20:00,113.693,113.707,113.664,113.673,5081300002.0
2006-05-03 20:25:00,113.683,113.701,113.66,113.66,5587399997.0
2006-05-03 20:30:00,113.67,113.67,113.64,113.645,3067399995.0
2006-05-03 20:35:00,113.646,113.649,113.546,113.559,3183799989.0
2006-05-03 20:40:00,113.56,113.61,113.56,113.575,6283399984.0
2006-05-03 20:45:00,113.575,113.597,113.563,113.584,6881700029.0
2006-05-03 20:50:00,113.584,113.598,113.563,113.587,4825399993.0
2006-05-03 20:55:00,113.591,113.654,113.591,113.6,7077500032.0
2006-05-03 21:00:00,113.609,113.65,113.596,113.635,5480799993.0
2006-05-03 21:05:00,113.636,113.668,113.636,113.665,3910200006.0
2006-05-03 21:10:00,113.661,113.67,113.642,113.66,3460300013.0
2006-05-03 21:15:00,113.66,113.665,113.643,113.655,7144400002.0
2006-05-03 21:20:00,113.655,113.657,113.641,113.641,7460099976.0
2006-05-03 21:25:00,113.645,113.712,113.637,113.665,5100300034.0
2006-05-03 21:30:00,113.672,113.723,113.672,113.712,3223500019.0
2006-05-03 21:35:00,113.714,113.714,113.656,113.668,2028400002.0
2006-05-03 21:40:00,113.672,113.723,113.671,113.715,4684399999.0
2006-05-03 21:45:00,113.715,113.725,113.691,113.715,3461900005.0
2006-05-03 21:50:00,113.714,113.714,113.679,113.686,1939500001.0
2006-05-03 21:55:00,113.684,113.692,113.655,113.663,1987900014.0
2006-05-03 22:00:00,113.662,113.695,113.662,113.678,4440900012.0
2006-05-03 22:05:00,113.68,113.682,113.67,113.67,1259599990.0
2006-05-03 22:10:00,113.673,113.675,113.655,113.665,1443500003.0
2006-05-03 22:15:00,113.67,113.693,113.665,113.693,2200100011.0
2006-05-03 22:20:00,113.69,113.69,113.671,113.678,1179599999.0
2006-05-03 22:25:00,113.684,113.684,113.657,113.662,2213599996.0
2006-05-03 22:30:00,113.668,113.673,113.654,113.659,2059900012.0
2006-05-03 22:35:00,113.663,113.666,113.645,113.653,1470899987.0
2006-05-03 22:40:00,113.653,113.658,113.622,113.622,1630600007.0
2006-05-03 22:45:00,113.622,113.622,113.58,113.589,1595600002.0
2006-05-03 22:50:00,113.582,113.587,113.533,113.55,1817300008.0
2006-05-03 22:55:00,113.555,113.555,113.53,113.535,1508700004.0
2006-05-03 23:00:00,113.547,113.644,113.547,113.621,1492699993.0
2006-05-03 23:05:00,113.632,113.639,113.58,113.589,1484899993.0
2006-05-03 23:10:00,113.592,113.605,113.524,113.556,1503000008.0
2006-05-03 23:15:00,113.544,113.594,113.539,113.566,1294099984.0
2006-05-03 23:20:00,113.569,113.587,113.563,113.565,1585999992.0
2006-05-03 23:25:00,113.573,113.607,113.564,113.594,1322200012.0
2006-05-03 23:30:00,113.598,113.64,113.593,113.627,1005700000.0
2006-05-03 23:35:00,113.623,113.632,113.606,113.619,842099994.0
2006-05-03 23:40:00,113.611,113.632,113.595,113.595,1224099998.0
2006-05-03 23:45:00,113.6,113.6,113.552,113.592,915700001.0
2006-05-03 23:50:00,113.593,113.607,113.579,113.588,968000005.0
2006-05-03 23:55:00,113.59,113.626,113.585,113.611,1094200003.0
2006-05-04 00:00:00,113.618,113.629,113.597,113.6,1255900011.0
2006-05-04 00:05:00,113.605,113.63,113.597,113.622,968000004.0
2006-05-04 00:10:00,113.622,113.641,113.608,113.61,1213000007.0
2006-05-04 00:15:00,113.615,113.63,113.602,113.625,888500007.0
2006-05-04 00:20:00,113.633,113.633,113.604,113.614,1122799991.0
2006-05-04 00:25:00,113.619,113.651,113.619,113.645,1020199997.0
2006-05-04 00:30:00,113.645,113.661,113.635,113.656,1203800006.0
2006-05-04 00:35:00,113.657,113.662,113.649,113.66,1345000003.0
2006-05-04 00:40:00,113.664,113.67,113.651,113.663,1099700008.0
2006-05-04 00:45:00,113.67,113.705,113.657,113.705,800400009.0
2006-05-04 00:50:00,113.711,113.757,113.702,113.737,1302999993.0
2006-05-04 00:55:00,113.729,113.785,113.727,113.785,1256499995.0
2006-05-04 01:00:00,113.778,113.79,113.768,113.778,1098000003.0
2006-05-04 01:05:00,113.77,113.829,113.768,113.81,1160100004.0
2006-05-04 01:10:00,113.815,113.817,113.773,113.78,934300015.0
2006-05-04 01:15:00,113.782,113.795,113.753,113.795,1231400008.0
2006-05-04 01:20:00,113.801,113.81,113.764,113.777,1351899991.0
2006-05-04 01:25:00,113.774,113.78,113.762,113.773,699600005.0
2006-05-04 01:30:00,113.764,113.782,113.764,113.775,1149999992.0
2006-05-04 01:35:00,113.78,113.806,113.763,113.806,1276100005.0
2006-05-04 01:40:00,113.829,113.854,113.824,113.839,1050899997.0
2006-05-04 01:45:00,113.842,113.847,113.76,113.768,1150000006.0
2006-05-04 01:50:00,113.762,113.782,113.742,113.757,1052700002.0
2006-05-04 01:55:00,113.761,113.766,113.717,113.721,882100003.0
2006-05-04 02:00:00,113.72,113.737,113.705,113.705,1309400003.0
2006-05-04 02:05:00,113.711,113.744,113.711,113.744,906500001.0
2006-05-04 02:10:00,113.739,113.744,113.732,113.735,902199990.0
2006-05-04 02:15:00,113.735,113.743,113.718,113.723,1385699992.0
2006-05-04 02:20:00,113.722,113.728,113.703,113.707,1389399998.0
2006-05-04 02:25:00,113.705,113.722,113.694,113.715,998499996.0
2006-05-04 02:30:00,113.722,113.732,113.703,113.725,1566300006.0
2006-05-04 02:35:00,113.722,113.725,113.703,113.712,1286599994.0
2006-05-04 02:40:00,113.712,113.723,113.7,113.705,1164599996.0
2006-05-04 02:45:00,113.7,113.732,113.697,113.725,1119100003.0
2006-05-04 02:50:00,113.718,113.739,113.71,113.712,1176699998.0
2006-05-04 02:55:00,113.72,113.723,113.701,113.71,1075000004.0
2006-05-04 03:00:00,113.707,113.731,113.701,113.731,994600001.0
2006-05-04 03:05:00,113.734,113.775,113.725,113.772,1287700012.0
2006-05-04 03:10:00,113.768,113.768,113.742,113.745,945100007.0
2006-05-04 03:15:00,113.749,113.761,113.735,113.735,1440799978.0
2006-05-04 03:20:00,113.741,113.741,113.71,113.719,961600002.0
2006-05-04 03:25:00,113.722,113.723,113.671,113.678,1187599999.0
2006-05-04 03:30:00,113.678,113.69,113.619,113.638,1319400016.0
2006-05-04 03:35:00,113.633,113.64,113.617,113.633,640800004.0
2006-05-04 03:40:00,113.632,113.684,113.63,113.683,1012200009.0
2006-05-04 03:45:00,113.687,113.696,113.676,113.678,1041400005.0
2006-05-04 03:50:00,113.687,113.695,113.681,113.691,997599992.0
2006-05-04 03:55:00,113.676,113.682,113.652,113.654,1143200000.0
2006-05-04 04:00:00,113.656,113.664,113.631,113.637,1023500002.0
2006-05-04 04:05:00,113.638,113.661,113.632,113.65,1120300004.0
2006-05-04 04:10:00,113.649,113.657,113.641,113.655,1109300002.0
2006-05-04 04:15:00,113.655,113.655,113.637,113.655,831599989.0
2006-05-04 04:20:00,113.65,113.696,113.65,113.688,924499998.0
2006-05-04 04:25:00,113.682,113.696,113.677,113.691,1289499995.0
2006-05-04 04:30:00,113.688,113.722,113.68,113.722,1121300015.0
2006-05-04 04:35:00,113.72,113.72,113.692,113.695,997400014.0
2006-05-04 04:40:00,113.695,113.695,113.68,113.688,665000004.0
2006-05-04 04:45:00,113.695,113.697,113.675,113.68,1348299992.0
2006-05-04 04:50:00,113.677,113.691,113.672,113.685,794500000.0
2006-05-04 04:55:00,113.688,113.717,113.678,113.714,705800004.0
2006-05-04 05:00:00,113.717,113.755,113.704,113.748,615499992.0
2006-05-04 05:05:00,113.753,113.785,113.732,113.785,1202399997.0
2006-05-04 05:10:00,113.783,113.794,113.751,113.794,1292700003.0
2006-05-04 05:15:00,113.795,113.815,113.794,113.794,966699989.0
2006-05-04 05:20:00,113.803,113.813,113.79,113.805,1220900006.0
2006-05-04 05:25:00,113.798,113.805,113.78,113.792,1256300004.0
2006-05-04 05:30:00,113.797,113.819,113.795,113.818,1548799986.0
2006-05-04 05:35:00,113.823,113.833,113.803,113.833,677799999.0
2006-05-04 05:40:00,113.832,113.842,113.817,113.839,1099100006.0
2006-05-04 05:45:00,113.843,113.868,113.839,113.85,1009900008.0
2006-05-04 05:50:00,113.854,113.872,113.845,113.872,1100599996.0
2006-05-04 05:55:00,113.873,113.928,113.865,113.923,1075000002.0
2006-05-04 06:00:00,113.916,113.926,113.866,113.899,1114399995.0
2006-05-04 06:05:00,113.902,113.912,113.852,113.908,920099994.0
2006-05-04 06:10:00,113.917,113.945,113.917,113.94,1505700007.0
2006-05-04 06:15:00,113.938,113.943,113.911,113.931,971199999.0
2006-05-04 06:20:00,113.928,113.963,113.928,113.963,1311200007.0
2006-05-04 06:25:00,113.97,114.099,113.946,114.014,965400010.0
2006-05-04 06:30:00,114.013,114.013,113.933,113.933,1260599995.0
2006-05-04 06:35:00,113.939,113.953,113.904,113.91,1092599995.0
2006-05-04 06:40:00,113.913,113.913,113.852,113.852,1151099991.0
2006-05-04 06:45:00,113.845,113.938,113.845,113.938,730600005.0
2006-05-04 06:50:00,113.947,114.032,113.944,113.957,1008599999.0
2006-05-04 06:55:00,113.949,113.974,113.94,113.955,971500000.0
2006-05-04 07:00:00,113.945,113.955,113.935,113.955,1188599999.0
2006-05-04 07:05:00,113.955,113.955,113.876,113.879,1208900001.0
2006-05-04 07:10:00,113.878,113.902,113.862,113.892,1194099999.0
2006-05-04 07:15:00,113.895,113.942,113.888,113.938,896300007.0
2006-05-04 07:20:00,113.936,113.94,113.877,113.88,962200006.0
2006-05-04 07:25:00,113.878,113.905,113.871,113.902,1178300004.0
2006-05-04 07:30:00,113.897,113.902,113.869,113.891,1377499992.0
2006-05-04 07:35:00,113.891,113.931,113.891,113.93,745299993.0
2006-05-04 07:40:00,113.933,113.975,113.915,113.93,1154199994.0
2006-05-04 07:45:00,113.93,113.93,113.907,113.925,1421300000.0
2006-05-04 07:50:00,113.918,113.922,113.883,113.905,877500000.0
2006-05-04 07:55:00,113.917,113.925,113.894,113.903,1267399992.0
2006-05-04 08:00:00,113.903,113.991,113.895,113.988,1057600007.0
2006-05-04 08:05:00,113.986,114.134,113.968,114.097,1133400008.0
2006-05-04 08:10:00,114.082,114.082,113.993,113.993,1279800013.0
2006-05-04 08:15:00,114.006,114.067,114.006,114.019,1121000002.0
2006-05-04 08:20:00,113.995,113.995,113.954,113.962,1103100001.0
2006-05-04 08:25:00,113.972,114.067,113.971,114.067,1109600000.0
2006-05-04 08:30:00,114.07,114.096,114.042,114.096,1328599995.0
2006-05-04 08:35:00,114.118,114.139,114.077,114.101,1117299999.0
2006-05-04 08:40:00,114.105,114.117,114.035,114.039,1108399999.0
2006-05-04 08:45:00,114.031,114.039,113.986,114.0,1556299990.0
2006-05-04 08:50:00,113.997,114.05,113.984,114.021,1306599999.0
2006-05-04 08:55:00,114.014,114.067,114.014,114.019,1081800005.0
2006-05-04 09:00:00,114.026,114.101,114.018,114.054,1053499997.0
2006-05-04 09:05:00,114.057,114.123,114.04,114.095,1041800004.0
2006-05-04 09:10:00,114.103,114.146,114.032,114.037,1082900017.0
2006-05-04 09:15:00,114.036,114.044,113.954,113.968,1159899992.0
2006-05-04 09:20:00,113.973,114.0,113.927,113.929,1199399990.0
2006-05-04 09:25:00,113.923,113.939,113.91,113.92,835700006.0
2006-05-04 09:30:00,113.92,113.942,113.913,113.925,1263900009.0
2006-05-04 09:35:00,113.928,113.962,113.92,113.953,1280299998.0
2006-05-04 09:40:00,113.963,113.98,113.901,113.901,1183400012.0
2006-05-04 09:45:00,113.902,113.909,113.773,113.81,1298799995.0
2006-05-04 09:50:00,113.815,113.853,113.802,113.848,971499990.0
2006-05-04 09:55:00,113.844,113.844,113.785,113.803,1063800017.0
2006-05-04 10:00:00,113.802,113.865,113.801,113.84,1094299996.0
2006-05-04 10:05:00,113.832,113.891,113.81,113.885,1277300007.0
2006-05-04 10:10:00,113.891,113.928,113.872,113.898,941900002.0
2006-05-04 10:15:00,113.902,113.917,113.889,113.893,1814700009.0
2006-05-04 10:20:00,113.903,113.977,113.887,113.968,944699995.0
2006-05-04 10:25:00,113.969,114.038,113.967,114.031,1162000007.0
2006-05-04 10:30:00,114.04,114.051,113.994,114.042,783500011.0
2006-05-04 10:35:00,114.065,114.106,114.034,114.048,919499995.0
2006-05-04 10:40:00,114.053,114.063,114.037,114.052,959400000.0
2006-05-04 10:45:00,114.064,114.075,114.063,114.074,817399996.0
2006-05-04 10:50:00,114.079,114.102,114.057,114.101,1177200001.0
2006-05-04 10:55:00,114.097,114.099,114.037,114.037,1204599987.0
2006-05-04 11:00:00,114.045,114.065,114.019,114.022,1065500013.0
2006-05-04 11:05:00,114.017,114.028,113.999,114.028,1091900006.0
2006-05-04 11:10:00,114.031,114.035,113.922,113.925,1394499993.0
2006-05-04 11:15:00,113.922,113.958,113.912,113.947,1058700004.0
2006-05-04 11:20:00,113.958,113.964,113.905,113.915,1106500004.0
2006-05-04 11:25:00,113.92,113.943,113.917,113.922,1043099995.0
2006-05-04 11:30:00,113.927,113.956,113.926,113.948,872600001.0
2006-05-04 11:35:00,113.944,113.96,113.928,113.96,1173300007.0
2006-05-04 11:40:00,113.951,113.973,113.903,113.903,829799987.0
2006-05-04 11:45:00,113.908,113.929,113.904,113.917,992800007.0
2006-05-04 11:50:00,113.92,113.929,113.904,113.913,1583599992.0
2006-05-04 11:55:00,113.913,113.918,113.895,113.918,1449200007.0
2006-05-04 12:00:00,113.919,113.997,113.912,113.963,1059900003.0
2006-05-04 12:05:00,113.958,114.003,113.956,113.997,1243200002.0
2006-05-04 12:10:00,114.0,114.009,113.983,113.995,1204699997.0
2006-05-04 12:15:00,113.991,113.991,113.925,113.935,1143600010.0
2006-05-04 12:20:00,113.935,113.938,113.837,113.844,1151399996.0
2006-05-04 12:25:00,113.841,113.913,113.841,113.905,1240799991.0
2006-05-04 12:30:00,113.898,113.902,113.872,113.872,933199995.0
2006-05-04 12:35:00,113.875,113.904,113.866,113.9,1105500002.0
2006-05-04 12:40:00,113.898,113.905,113.84,113.842,929999999.0
2006-05-04 12:45:00,113.853,113.865,113.817,113.857,1837800006.0
2006-05-04 12:50:00,113.855,113.87,113.841,113.841,1166299992.0
2006-05-04 12:55:00,113.85,113.944,113.85,113.943,1116899995.0
2006-05-04 13:00:00,113.947,113.948,113.925,113.925,995800001.0
2006-05-04 13:05:00,113.927,113.945,113.917,113.917,1129900006.0
2006-05-04 13:10:00,113.902,113.902,113.853,113.86,850099994.0
2006-05-04 13:15:00,113.856,113.862,113.843,113.858,962899994.0
2006-05-04 13:20:00,113.86,113.865,113.843,113.845,1270899999.0
2006-05-04 13:25:00,113.856,113.918,113.835,113.901,1086199988.0
2006-05-04 13:30:00,113.898,113.948,113.887,113.945,1511699992.0
2006-05-04 13:35:00,113.94,113.971,113.94,113.965,1091799994.0
2006-05-04 13:40:00,113.957,113.977,113.934,113.965,1180400011.0
2006-05-04 13:45:00,113.967,114.079,113.956,114.05,1276000001.0
2006-05-04 13:50:00,114.051,114.06,114.027,114.039,1267300002.0
2006-05-04 13:55:00,114.034,114.034,113.946,113.948,1553599994.0
2006-05-04 14:00:00,113.955,113.98,113.926,113.941,1108500000.0
2006-05-04 14:05:00,113.945,114.038,113.94,114.036,965999990.0
2006-05-04 14:10:00,114.053,114.064,114.031,114.035,1089600009.0
2006-05-04 14:15:00,114.036,114.036,113.85,113.856,1301699990.0
2006-05-04 14:20:00,113.86,113.938,113.86,113.91,1204100011.0
2006-05-04 14:25:00,113.918,113.929,113.884,113.909,1138999982.0
2006-05-04 14:30:00,113.895,113.966,113.823,113.823,900200005.0
2006-05-04 14:35:00,113.797,113.874,113.794,113.814,1086899993.0
2006-05-04 14:40:00,113.825,113.92,113.825,113.877,1318500006.0
2006-05-04 14:45:00,113.877,113.909,113.811,113.821,1276500004.0
2006-05-04 14:50:00,113.838,113.887,113.827,113.85,936699988.0
2006-05-04 14:55:00,113.858,113.913,113.813,113.826,1228799997.0
2006-05-04 15:00:00,113.827,113.849,113.779,113.821,908099994.0
2006-05-04 15:05:00,113.827,113.827,113.715,113.717,925600010.0
2006-05-04 15:10:00,113.719,113.733,113.682,113.719,1547800005.0
2006-05-04 15:15:00,113.705,113.831,113.705,113.779,1091799995.0
2006-05-04 15:20:00,113.78,113.783,113.735,113.752,1494799996.0
2006-05-04 15:25:00,113.743,113.781,113.731,113.757,1225099996.0
2006-05-04 15:30:00,113.773,113.796,113.718,113.731,1239499990.0
2006-05-04 15:35:00,113.73,113.758,113.668,113.674,1053900004.0
2006-05-04 15:40:00,113.665,113.687,113.648,113.66,1432000001.0
2006-05-04 15:45:00,113.663,113.711,113.643,113.65,1124499995.0
2006-05-04 15:50:00,113.655,113.702,113.641,113.672,999300011.0
2006-05-04 15:55:00,113.672,113.683,113.64,113.674,1151299997.0
2006-05-04 16:00:00,113.68,113.719,113.555,113.555,1178899998.0
2006-05-04 16:05:00,113.561,113.625,113.533,113.625,1061699997.0
2006-05-04 16:10:00,113.635,113.635,113.604,113.612,1155200001.0
2006-05-04 16:15:00,113.604,113.607,113.515,113.515,857399997.0
2006-05-04 16:20:00,113.501,113.551,113.445,113.545,1245299998.0
2006-05-04 16:25:00,113.548,113.602,113.534,113.534,1086500003.0
2006-05-04 16:30:00,113.531,113.586,113.531,113.565,984600010.0
2006-05-04 16:35:00,113.566,113.607,113.55,113.597,1223399997.0
2006-05-04 16:40:00,113.596,113.601,113.498,113.529,1140500002.0
2006-05-04 16:45:00,113.527,113.538,113.496,113.529,1374700007.0
2006-05-04 16:50:00,113.512,113.555,113.491,113.54,1233200000.0
2006-05-04 16:55:00,113.533,113.56,113.466,113.513,1436100008.0
2006-05-04 17:00:00,113.502,113.527,113.365,113.365,1135599994.0
2006-05-04 17:05:00,113.381,113.442,113.336,113.337,745299992.0
2006-05-04 17:10:00,113.36,113.479,113.348,113.443,1219099989.0
2006-05-04 17:15:00,113.433,113.47,113.387,113.418,1176000005.0
2006-05-04 17:20:00,113.416,113.43,113.363,113.373,985700002.0
2006-05-04 17:25:00,113.39,113.413,113.364,113.395,916000004.0
2006-05-04 17:30:00,113.406,113.423,113.319,113.319,1304500006.0
2006-05-04 17:35:00,113.316,113.324,113.262,113.268,1135000002.0
2006-05-04 17:40:00,113.263,113.313,113.248,113.305,1119100006.0
2006-05-04 17:45:00,113.301,113.357,113.271,113.342,945299997.0
2006-05-04 17:50:00,113.348,113.421,113.348,113.408,1497599998.0
2006-05-04 17:55:00,113.403,113.477,113.382,113.444,914599996.0
2006-05-04 18:00:00,113.437,113.54,113.425,113.53,6926500019.0
2006-05-04 18:05:00,113.54,113.54,113.46,113.47,6352800012.0
2006-05-04 18:10:00,113.48,113.63,113.48,113.56,9151099985.0
2006-05-04 18:15:00,113.54,113.54,113.505,113.54,5684599986.0
2006-05-04 18:20:00,113.53,113.58,113.52,113.56,8540000035.0
2006-05-04 18:25:00,113.55,113.58,113.55,113.57,7038100018.0
2006-05-04 18:30:00,113.56,113.56,113.52,113.53,9406999991.0
2006-05-04 18:35:00,113.52,113.52,113.499,113.505,7237999994.0
2006-05-04 18:40:00,113.506,113.573,113.5,113.532,6241699972.0
2006-05-04 18:45:00,113.521,113.555,113.496,113.496,5520300029.0
2006-05-04 18:50:00,113.492,113.498,113.46,113.475,9067099962.0
2006-05-04 18:55:00,113.476,113.559,113.468,113.559,6099299990.0
2006-05-04 19:00:00,113.563,113.571,113.524,113.538,4361499984.0
2006-05-04 19:05:00,113.532,113.532,113.451,113.463,6271799981.0
2006-05-04 19:10:00,113.46,113.47,113.44,113.447,3384400003.0
2006-05-04 19:15:00,113.448,113.483,113.44,113.483,6009800009.0
2006-05-04 19:20:00,113.485,113.49,113.441,113.443,5711700016.0
2006-05-04 19:25:00,113.438,113.488,113.42,113.488,6760699965.0
2006-05-04 19:30:00,113.483,113.521,113.432,113.521,6312300004.0
2006-05-04 19:35:00,113.527,113.573,113.505,113.573,4533099982.0
2006-05-04 19:40:00,113.585,113.762,113.585,113.724,4259000023.0
2006-05-04 19:45:00,113.71,113.728,113.663,113.68,4666900007.0
2006-05-04 19:50:00,113.676,113.692,113.654,113.686,4571700008.0
2006-05-04 19:55:00,113.678,113.692,113.629,113.629,4715600001.0
2006-05-04 20:00:00,113.618,113.628,113.593,113.602,3498200031.0
2006-05-04 20:05:00,113.6,113.625,113.587,113.601,5134100015.0
2006-05-04 20:10:00,113.6,113.6,113.483,113.557,6201799995.0
2006-05-04 20:15:00,113.557,113.569,113.525,113.555,4224999982.0
2006-05-04 20:20:00,113.552,113.591,113.545,113.555,5213600009.0
2006-05-04 20:25:00,113.561,113.561,113.483,113.5,4940499993.0
2006-05-04 20:30:00,113.51,113.52,113.423,113.48,3350000013.0
2006-05-04 20:35:00,113.482,113.509,113.422,113.455,3326399997.0
2006-05-04 20:40:00,113.46,113.48,113.41,113.435,6283800004.0
2006-05-04 20:45:00,113.436,113.445,113.427,113.43,7479300017.0
2006-05-04 20:50:00,113.429,113.445,113.42,113.443,4640099992.0
2006-05-04 20:55:00,113.443,113.49,113.429,113.47,8045000004.0
2006-05-04 21:00:00,113.452,113.483,113.44,113.462,5411300006.0
2006-05-04 21:05:00,113.46,113.468,113.455,113.458,4224500016.0
2006-05-04 21:10:00,113.453,113.469,113.407,113.412,3169099997.0
2006-05-04 21:15:00,113.411,113.419,113.38,113.402,6766199982.0
2006-05-04 21:20:00,113.407,113.455,113.405,113.442,6548499987.0
2006-05-04 21:25:00,113.442,113.451,113.4,113.406,4274099998.0
2006-05-04 21:30:00,113.411,113.472,113.41,113.452,2958200009.0
2006-05-04 21:35:00,113.457,113.466,113.441,113.464,2311300011.0
2006-05-04 21:40:00,113.462,113.462,113.437,113.45,4804099977.0
2006-05-04 21:45:00,113.451,113.465,113.442,113.457,3300199998.0
2006-05-04 21:50:00,113.46,113.496,113.45,113.492,2035600012.0
2006-05-04 21:55:00,113.495,113.597,113.491,113.587,1505799994.0
2006-05-04 22:00:00,113.584,113.584,113.531,113.535,3516600003.0
2006-05-04 22:05:00,113.536,113.556,113.533,113.55,1274500005.0
2006-05-04 22:10:00,113.557,113.592,113.548,113.555,2014199993.0
2006-05-04 22:15:00,113.561,113.603,113.559,113.6,2138700005.0
2006-05-04 22:20:00,113.596,113.596,113.569,113.583,1333699997.0
2006-05-04 22:25:00,113.587,113.6,113.575,113.589,1720900011.0
2006-05-04 22:30:00,113.599,113.632,113.599,113.625,2470200002.0
2006-05-04 22:35:00,113.625,113.629,113.598,113.6,1565299998.0
2006-05-04 22:40:00,113.6,113.611,113.593,113.6,1577400002.0
2006-05-04 22:45:00,113.602,113.611,113.587,113.603,1748199985.0
2006-05-04 22:50:00,113.595,113.612,113.582,113.611,1715599993.0
2006-05-04 22:55:00,113.627,113.645,113.615,113.62,1499700007.0
2006-05-04 23:00:00,113.642,113.662,113.593,113.595,1293200008.0
2006-05-04 23:05:00,113.6,113.639,113.588,113.63,1348299995.0
2006-05-04 23:10:00,113.625,113.645,113.616,113.631,1222400012.0
2006-05-04 23:15:00,113.611,113.635,113.564,113.564,949000006.0
2006-05-04 23:20:00,113.572,113.618,113.572,113.591,1191199999.0
2006-05-04 23:25:00,113.605,113.617,113.581,113.594,1292699997.0
2006-05-04 23:30:00,113.6,113.631,113.568,113.58,1071400002.0
2006-05-04 23:35:00,113.585,113.605,113.569,113.594,1010899995.0
2006-05-04 23:40:00,113.58,113.585,113.572,113.575,758100000.0
2006-05-04 23:45:00,113.577,113.577,113.536,113.54,1347600011.0
2006-05-04 23:50:00,113.539,113.547,113.505,113.508,1047199989.0
2006-05-04 23:55:00,113.51,113.517,113.448,113.46,1237299991.0
2006-05-05 00:00:00,113.468,113.472,113.46,113.466,972299994.0
2006-05-05 00:05:00,113.474,113.491,113.465,113.478,972299999.0
2006-05-05 00:10:00,113.478,113.486,113.441,113.445,1005600006.0
2006-05-05 00:15:00,113.449,113.457,113.436,113.445,1224100014.0
2006-05-05 00:20:00,113.451,113.454,113.42,113.43,1138199997.0
2006-05-05 00:25:00,113.428,113.455,113.427,113.436,925199998.0
2006-05-05 00:30:00,113.437,113.474,113.429,113.466,1381399988.0
2006-05-05 00:35:00,113.47,113.481,113.461,113.478,1341799999.0
2006-05-05 00:40:00,113.483,113.501,113.47,113.494,1292299999.0
2006-05-05 00:45:00,113.502,113.506,113.487,113.5,1121900004.0
2006-05-05 00:50:00,113.5,113.589,113.49,113.582,918000000.0
2006-05-05 00:55:00,113.572,113.579,113.554,113.579,911699996.0
2006-05-05 01:00:00,113.572,113.589,113.551,113.589,826399997.0
2006-05-05 01:05:00,113.582,113.584,113.508,113.54,1329700013.0
2006-05-05 01:10:00,113.542,113.542,113.47,113.47,961000012.0
2006-05-05 01:15:00,113.478,113.499,113.468,113.48,1046300006.0
2006-05-05 01:20:00,113.481,113.481,113.466,113.466,1358199999.0
2006-05-05 01:25:00,113.454,113.473,113.447,113.455,958100008.0
2006-05-05 01:30:00,113.445,113.513,113.445,113.508,1162200003.0
2006-05-05 01:35:00,113.518,113.542,113.517,113.536,1091499999.0
2006-05-05 01:40:00,113.541,113.541,113.515,113.538,863099996.0
2006-05-05 01:45:00,113.536,113.536,113.48,113.498,1130000007.0
2006-05-05 01:50:00,113.49,113.498,113.475,113.477,909899991.0
2006-05-05 01:55:00,113.486,113.508,113.473,113.492,1099799999.0
2006-05-05 02:00:00,113.497,113.539,113.497,113.532,1098000006.0
2006-05-05 02:05:00,113.533,113.543,113.515,113.524,1075100009.0
2006-05-05 02:10:00,113.521,113.533,113.519,113.525,1109500002.0
2006-05-05 02:15:00,113.528,113.569,113.528,113.553,1155400009.0
2006-05-05 02:20:00,113.55,113.622,113.55,113.61,874300006.0
2006-05-05 02:25:00,113.601,113.601,113.53,113.537,928800002.0
2006-05-05 02:30:00,113.54,113.542,113.509,113.54,1683400008.0
2006-05-05 02:35:00,113.532,113.54,113.511,113.513,1067700006.0
2006-05-05 02:40:00,113.516,113.563,113.51,113.56,1312400002.0
2006-05-05 02:45:00,113.555,113.637,113.555,113.604,1210100008.0
2006-05-05 02:50:00,113.599,113.605,113.564,113.575,1382000004.0
2006-05-05 02:55:00,113.582,113.588,113.566,113.58,1398699983.0
2006-05-05 03:00:00,113.575,113.584,113.55,113.56,1386500000.0
2006-05-05 03:05:00,113.563,113.573,113.555,113.573,1329500015.0
2006-05-05 03:10:00,113.575,113.585,113.568,113.57,1105099999.0
2006-05-05 03:15:00,113.58,113.607,113.573,113.6,1177300008.0
2006-05-05 03:20:00,113.6,113.618,113.59,113.615,1243800006.0
2006-05-05 03:25:00,113.615,113.615,113.592,113.597,1197999999.0
2006-05-05 03:30:00,113.586,113.675,113.586,113.656,1247400009.0
2006-05-05 03:35:00,113.652,113.665,113.636,113.646,1197900002.0
2006-05-05 03:40:00,113.645,113.651,113.613,113.643,844299996.0
2006-05-05 03:45:00,113.644,113.651,113.627,113.628,970499998.0
2006-05-05 03:50:00,113.635,113.657,113.627,113.657,1088199996.0
2006-05-05 03:55:00,113.654,113.656,113.623,113.625,973699998.0
2006-05-05 04:00:00,113.637,113.661,113.635,113.653,1146200001.0
2006-05-05 04:05:00,113.654,113.68,113.646,113.666,1224100007.0
2006-05-05 04:10:00,113.669,113.717,113.666,113.688,1324000000.0
2006-05-05 04:15:00,113.685,113.685,113.649,113.675,1111000007.0
2006-05-05 04:20:00,113.674,113.685,113.661,113.673,1013699993.0
2006-05-05 04:25:00,113.668,113.677,113.65,113.659,1351100008.0
2006-05-05 04:30:00,113.65,113.711,113.65,113.677,1238199999.0
2006-05-05 04:35:00,113.677,113.687,113.668,113.67,1084399994.0
2006-05-05 04:40:00,113.675,113.688,113.656,113.68,805399997.0
2006-05-05 04:45:00,113.685,113.688,113.668,113.67,866399998.0
2006-05-05 04:50:00,113.666,113.713,113.657,113.711,884699991.0
2006-05-05 04:55:00,113.708,113.715,113.693,113.711,847100006.0
2006-05-05 05:00:00,113.713,113.738,113.703,113.73,1038700003.0
2006-05-05 05:05:00,113.732,113.767,113.724,113.762,1429699990.0
2006-05-05 05:10:00,113.764,113.766,113.749,113.756,918500008.0
2006-05-05 05:15:00,113.748,113.767,113.745,113.755,961200001.0
2006-05-05 05:20:00,113.763,113.767,113.738,113.738,1287999988.0
2006-05-05 05:25:00,113.735,113.764,113.73,113.755,1116400003.0
2006-05-05 05:30:00,113.764,113.769,113.731,113.731,1460399997.0
2006-05-05 05:35:00,113.737,113.74,113.725,113.736,785000003.0
2006-05-05 05:40:00,113.735,113.74,113.683,113.683,1550900006.0
2006-05-05 05:45:00,113.69,113.725,113.69,113.711,1000800007.0
2006-05-05 05:50:00,113.715,113.715,113.705,113.715,1176299987.0
2006-05-05 05:55:00,113.715,113.724,113.707,113.723,920700007.0
2006-05-05 06:00:00,113.718,113.732,113.709,113.72,991000000.0
2006-05-05 06:05:00,113.725,113.727,113.712,113.72,1010799993.0
2006-05-05 06:10:00,113.72,113.72,113.693,113.693,1010099994.0
2006-05-05 06:15:00,113.69,113.704,113.688,113.688,780199997.0
2006-05-05 06:20:00,113.684,113.697,113.671,113.677,1062399993.0
2006-05-05 06:25:00,113.676,113.688,113.669,113.68,1208900007.0
2006-05-05 06:30:00,113.68,113.688,113.675,113.68,1438300002.0
2006-05-05 06:35:00,113.682,113.682,113.628,113.638,1070400006.0
2006-05-05 06:40:00,113.645,113.665,113.639,113.657,896000001.0
2006-05-05 06:45:00,113.65,113.68,113.65,113.677,824500007.0
2006-05-05 06:50:00,113.679,113.712,113.664,113.699,1322399997.0
2006-05-05 06:55:00,113.693,113.706,113.665,113.675,1109299998.0
2006-05-05 07:00:00,113.668,113.678,113.647,113.65,1080700005.0
2006-05-05 07:05:00,113.65,113.659,113.645,113.65,1321099999.0
2006-05-05 07:10:00,113.647,113.668,113.643,113.661,895899992.0
2006-05-05 07:15:00,113.663,113.663,113.644,113.647,1058499992.0
2006-05-05 07:20:00,113.645,113.651,113.633,113.633,940100001.0
2006-05-05 07:25:00,113.629,113.652,113.617,113.628,933300005.0
2006-05-05 07:30:00,113.626,113.643,113.619,113.633,1438299999.0
2006-05-05 07:35:00,113.63,113.674,113.63,113.673,880599999.0
2006-05-05 07:40:00,113.675,113.699,113.668,113.684,934000001.0
2006-05-05 07:45:00,113.679,113.684,113.665,113.683,1047199986.0
2006-05-05 07:50:00,113.68,113.719,113.672,113.719,1087199995.0
2006-05-05 07:55:00,113.725,113.732,113.714,113.72,1049200015.0
2006-05-05 08:00:00,113.722,113.724,113.688,113.69,1197099994.0
2006-05-05 08:05:00,113.701,113.71,113.685,113.702,1213600014.0
2006-05-05 08:10:00,113.7,113.717,113.697,113.709,1475400000.0
2006-05-05 08:15:00,113.708,113.723,113.674,113.685,983300004.0
2006-05-05 08:20:00,113.674,113.689,113.65,113.684,1121299990.0
2006-05-05 08:25:00,113.687,113.698,113.67,113.682,1068300013.0
2006-05-05 08:30:00,113.682,113.702,113.67,113.673,922500003.0
2006-05-05 08:35:00,113.687,113.698,113.67,113.678,898499989.0
2006-05-05 08:40:00,113.685,113.685,113.652,113.653,1109000010.0
2006-05-05 08:45:00,113.653,113.671,113.638,113.638,1350600001.0
2006-05-05 08:50:00,113.635,113.637,113.601,113.62,1298100002.0
2006-05-05 08:55:00,113.622,113.706,113.622,113.7,1084000005.0
2006-05-05 09:00:00,113.702,113.765,113.675,113.753,983200006.0
2006-05-05 09:05:00,113.754,113.763,113.733,113.763,962100010.0
2006-05-05 09:10:00,113.759,113.794,113.732,113.74,1368999997.0
2006-05-05 09:15:00,113.74,113.744,113.718,113.72,1112300009.0
2006-05-05 09:20:00,113.717,113.731,113.71,113.71,1299999995.0
2006-05-05 09:25:00,113.713,113.748,113.705,113.735,1175300019.0
2006-05-05 09:30:00,113.737,113.75,113.721,113.743,1421200001.0
2006-05-05 09:35:00,113.75,113.755,113.718,113.725,1124300009.0
2006-05-05 09:40:00,113.732,113.755,113.709,113.724,1142000013.0
2006-05-05 09:45:00,113.723,113.77,113.691,113.694,1277299990.0
2006-05-05 09:50:00,113.686,113.695,113.655,113.655,871100006.0
2006-05-05 09:55:00,113.658,113.665,113.641,113.651,999199995.0
2006-05-05 10:00:00,113.656,113.716,113.656,113.702,1182200006.0
2006-05-05 10:05:00,113.704,113.74,113.695,113.735,962300009.0
2006-05-05 10:10:00,113.74,113.759,113.737,113.746,1418100001.0
2006-05-05 10:15:00,113.748,113.777,113.746,113.759,1341299995.0
2006-05-05 10:20:00,113.771,113.78,113.754,113.756,883599997.0
2006-05-05 10:25:00,113.754,113.79,113.753,113.79,898900003.0
2006-05-05 10:30:00,113.805,113.863,113.805,113.812,1342700012.0
2006-05-05 10:35:00,113.792,113.792,113.72,113.776,1292000009.0
2006-05-05 10:40:00,113.777,113.815,113.759,113.803,1189200003.0
2006-05-05 10:45:00,113.808,113.884,113.804,113.877,1024400004.0
2006-05-05 10:50:00,113.875,113.875,113.855,113.863,1092000001.0
2006-05-05 10:55:00,113.856,113.89,113.842,113.866,1290400020.0
2006-05-05 11:00:00,113.858,113.865,113.814,113.849,1116199994.0
2006-05-05 11:05:00,113.843,113.859,113.826,113.831,1419799991.0
2006-05-05 11:10:00,113.834,113.841,113.81,113.835,1226200000.0
2006-05-05 11:15:00,113.833,113.872,113.833,113.864,1360199999.0
2006-05-05 11:20:00,113.873,113.884,113.843,113.873,1024600002.0
2006-05-05 11:25:00,113.874,113.911,113.874,113.902,1036200004.0
2006-05-05 11:30:00,113.907,113.939,113.907,113.93,997500006.0
2006-05-05 11:35:00,113.925,113.925,113.894,113.902,585100003.0
2006-05-05 11:40:00,113.889,113.907,113.802,113.844,836200001.0
2006-05-05 11:45:00,113.853,113.86,113.821,113.835,1315600003.0
2006-05-05 11:50:00,113.832,113.842,113.812,113.83,1536000003.0
2006-05-05 11:55:00,113.83,113.856,113.828,113.852,1100900010.0
2006-05-05 12:00:00,113.857,113.915,113.857,113.888,924600008.0
2006-05-05 12:05:00,113.895,113.9,113.855,113.864,1212500003.0
2006-05-05 12:10:00,113.87,113.907,113.855,113.898,1297200015.0
2006-05-05 12:15:00,113.907,113.925,113.857,113.867,1165599996.0
2006-05-05 12:20:00,113.869,113.895,113.868,113.874,857000010.0
2006-05-05 12:25:00,113.864,113.874,113.845,113.86,830899995.0
2006-05-05 12:30:00,113.858,113.87,113.851,113.867,1138799995.0
2006-05-05 12:35:00,113.871,113.915,113.868,113.906,984800002.0
2006-05-05 12:40:00,113.905,113.928,113.879,113.879,929700002.0
2006-05-05 12:45:00,113.891,113.919,113.879,113.914,1679400010.0
2006-05-05 12:50:00,113.905,113.916,113.875,113.884,1137100002.0
2006-05-05 12:55:00,113.888,113.906,113.878,113.906,1289499991.0
2006-05-05 13:00:00,113.905,113.935,113.894,113.908,944600001.0
2006-05-05 13:05:00,113.904,113.926,113.887,113.895,957200001.0
2006-05-05 13:10:00,113.893,113.918,113.891,113.914,964200005.0
2006-05-05 13:15:00,113.914,113.924,113.906,113.921,988500007.0
2006-05-05 13:20:00,113.925,113.935,113.917,113.918,750599993.0
2006-05-05 13:25:00,113.916,113.974,113.899,113.962,1088999987.0
2006-05-05 13:30:00,113.963,113.978,113.957,113.978,1338300008.0
2006-05-05 13:35:00,113.983,113.992,113.942,113.942,1082100003.0
2006-05-05 13:40:00,113.945,113.946,113.878,113.885,1647300028.0
2006-05-05 13:45:00,113.882,113.908,113.853,113.88,1128899998.0
2006-05-05 13:50:00,113.883,113.883,113.86,113.869,831699997.0
2006-05-05 13:55:00,113.87,113.878,113.842,113.845,1108199996.0
2006-05-05 14:00:00,113.849,113.859,113.811,113.811,914499997.0
2006-05-05 14:05:00,113.81,113.837,113.781,113.832,1238600006.0
2006-05-05 14:10:00,113.83,113.88,113.821,113.88,1019399994.0
2006-05-05 14:15:00,113.888,113.932,113.865,113.924,1526500016.0
2006-05-05 14:20:00,113.91,113.956,113.883,113.899,1078500006.0
2006-05-05 14:25:00,113.903,113.944,113.617,113.617,1171400000.0
2006-05-05 14:30:00,113.61,113.726,113.265,113.33,1135299993.0
2006-05-05 14:35:00,113.321,113.473,113.299,113.427,1320100008.0
2006-05-05 14:40:00,113.437,113.459,113.381,113.416,1029300005.0
2006-05-05 14:45:00,113.414,113.431,113.339,113.413,1096000000.0
2006-05-05 14:50:00,113.405,113.411,113.288,113.291,1340800009.0
2006-05-05 14:55:00,113.283,113.388,113.271,113.367,1121500004.0
2006-05-05 15:00:00,113.353,113.36,113.253,113.253,1077499995.0
2006-05-05 15:05:00,113.249,113.278,113.035,113.035,942600006.0
2006-05-05 15:10:00,113.035,113.042,112.886,112.92,1853400019.0
2006-05-05 15:15:00,112.906,112.913,112.694,112.717,783799997.0
2006-05-05 15:20:00,112.706,112.816,112.655,112.781,1489099995.0
2006-05-05 15:25:00,112.796,112.816,112.658,112.658,1051100009.0
2006-05-05 15:30:00,112.636,112.678,112.561,112.678,1133299995.0
2006-05-05 15:35:00,112.675,112.723,112.624,112.7,1174499992.0
2006-05-05 15:40:00,112.702,112.808,112.702,112.765,1181300007.0
2006-05-05 15:45:00,112.778,112.778,112.653,112.681,1228199989.0
2006-05-05 15:50:00,112.682,112.74,112.655,112.689,1274499990.0
2006-05-05 15:55:00,112.699,112.717,112.626,112.65,1285200001.0
2006-05-05 16:00:00,112.65,112.65,112.608,112.616,912200015.0
2006-05-05 16:05:00,112.62,112.629,112.562,112.573,885900000.0
2006-05-05 16:10:00,112.571,112.571,112.436,112.437,1140500012.0
2006-05-05 16:15:00,112.435,112.487,112.421,112.435,1192600007.0
2006-05-05 16:20:00,112.442,112.484,112.418,112.481,1124800001.0
2006-05-05 16:25:00,112.462,112.485,112.366,112.377,1136699999.0
2006-05-05 16:30:00,112.381,112.408,112.306,112.387,1289399997.0
2006-05-05 16:35:00,112.388,112.492,112.386,112.458,1378799991.0
2006-05-05 16:40:00,112.456,112.481,112.423,112.446,1272299991.0
2006-05-05 16:45:00,112.45,112.535,112.447,112.5,1115000004.0
2006-05-05 16:50:00,112.497,112.516,112.422,112.422,1070099994.0
2006-05-05 16:55:00,112.403,112.413,112.252,112.318,1167300003.0
2006-05-05 17:00:00,112.33,112.465,112.33,112.445,1546899995.0
2006-05-05 17:05:00,112.44,112.45,112.317,112.335,1130299996.0
2006-05-05 17:10:00,112.347,112.407,112.327,112.349,1208100003.0
2006-05-05 17:15:00,112.357,112.367,112.341,112.345,1032300006.0
2006-05-05 17:20:00,112.355,112.369,112.328,112.357,1121699996.0
2006-05-05 17:25:00,112.366,112.37,112.304,112.333,1413499987.0
2006-05-05 17:30:00,112.334,112.34,112.309,112.309,978300003.0
2006-05-05 17:35:00,112.324,112.331,112.303,112.317,1283600013.0
2006-05-05 17:40:00,112.315,112.347,112.31,112.337,1010700000.0
2006-05-05 17:45:00,112.334,112.425,112.322,112.404,1022000008.0
2006-05-05 17:50:00,112.4,112.423,112.4,112.417,1256899992.0
2006-05-05 17:55:00,112.409,112.455,112.398,112.44,1125799989.0
2006-05-05 18:00:00,112.435,112.442,112.35,112.37,7628299999.0
2006-05-05 18:05:00,112.36,112.39,112.35,112.38,8918499985.0
2006-05-05 18:10:00,112.39,112.53,112.38,112.53,9578199997.0
2006-05-05 18:15:00,112.52,112.53,112.46,112.49,9311999991.0
2006-05-05 18:20:00,112.48,112.57,112.47,112.52,8252999970.0
2006-05-05 18:25:00,112.53,112.53,112.447,112.48,8710400002.0
2006-05-05 18:30:00,112.463,112.53,112.452,112.52,9337299982.0
2006-05-05 18:35:00,112.53,112.54,112.49,112.492,6860999986.0
2006-05-05 18:40:00,112.494,112.5,112.475,112.477,6635399992.0
2006-05-05 18:45:00,112.474,112.483,112.45,112.465,5865200016.0
2006-05-05 18:50:00,112.47,112.486,112.439,112.445,7862799969.0
2006-05-05 18:55:00,112.44,112.445,112.39,112.419,6972499995.0
2006-05-05 19:00:00,112.425,112.436,112.355,112.389,4425300002.0
2006-05-05 19:05:00,112.392,112.43,112.392,112.397,5943599985.0
2006-05-05 19:10:00,112.395,112.411,112.368,112.372,3802700000.0
2006-05-05 19:15:00,112.372,112.372,112.277,112.349,6486100013.0
2006-05-05 19:20:00,112.346,112.348,112.28,112.346,5686000010.0
2006-05-05 19:25:00,112.348,112.38,112.298,112.3,6467499989.0
2006-05-05 19:30:00,112.308,112.436,112.308,112.408,6215700019.0
2006-05-05 19:35:00,112.408,112.457,112.377,112.39,4048899989.0
2006-05-05 19:40:00,112.385,112.388,112.343,112.36,4782000013.0
2006-05-05 19:45:00,112.363,112.41,112.363,112.397,4551799996.0
2006-05-05 19:50:00,112.395,112.395,112.375,112.377,5140199998.0
2006-05-05 19:55:00,112.373,112.393,112.373,112.384,4273600006.0
2006-05-05 20:00:00,112.388,112.404,112.383,112.404,3611900009.0
2006-05-05 20:05:00,112.4,112.406,112.382,112.391,5081699991.0
2006-05-05 20:10:00,112.395,112.42,112.377,112.385,6143200024.0
2006-05-05 20:15:00,112.388,112.398,112.382,112.395,4371799999.0
2006-05-05 20:20:00,112.39,112.411,112.382,112.408,4882500001.0
2006-05-05 20:25:00,112.417,112.44,112.409,112.43,7403899997.0
2006-05-05 20:30:00,112.435,112.445,112.428,112.432,4307499999.0
2006-05-05 20:35:00,112.43,112.43,112.389,112.389,3340200014.0
2006-05-05 20:40:00,112.4,112.41,112.35,112.365,6313499998.0
2006-05-05 20:45:00,112.362,112.367,112.331,112.331,7049899976.0
2006-05-05 20:50:00,112.325,112.374,112.324,112.357,4333599991.0
2006-05-05 20:55:00,112.37,112.414,112.345,112.402,7145100038.0
2006-05-05 21:00:00,112.41,112.479,112.409,112.447,5391900011.0
2006-05-05 21:05:00,112.442,112.496,112.431,112.476,3923900001.0
2006-05-05 21:10:00,112.472,112.472,112.445,112.45,3778200003.0
2006-05-05 21:15:00,112.45,112.487,112.438,112.481,6558099980.0
2006-05-05 21:20:00,112.484,112.504,112.452,112.452,6907400019.0
2006-05-05 21:25:00,112.457,112.466,112.445,112.447,4467100014.0
2006-05-05 21:30:00,112.45,112.466,112.436,112.436,2905000010.0
2006-05-05 21:35:00,112.441,112.454,112.438,112.447,2080900009.0
2006-05-05 21:40:00,112.447,112.486,112.441,112.485,4129800015.0
2006-05-05 21:45:00,112.482,112.482,112.466,112.476,3490399985.0
2006-05-05 21:50:00,112.475,112.482,112.471,112.476,2031700002.0
2006-05-05 21:55:00,112.471,112.471,112.444,112.453,1932299998.0
2006-05-05 22:00:00,112.455,112.469,112.438,112.461,4113600003.0
2006-05-05 22:05:00,112.46,112.463,112.44,112.447,1080899999.0
2006-05-05 22:10:00,112.451,112.47,112.443,112.463,1624699997.0
2006-05-05 22:15:00,112.47,112.477,112.442,112.446,1897599999.0
2006-05-05 22:20:00,112.443,112.445,112.42,112.438,1380800002.0
2006-05-05 22:25:00,112.447,112.47,112.444,112.452,2117399999.0
2006-05-05 22:30:00,112.463,112.478,112.445,112.446,2602099985.0
2006-05-05 22:35:00,112.453,112.468,112.451,112.461,1834199996.0
2006-05-05 22:40:00,112.463,112.468,112.434,112.44,1904699993.0
2006-05-05 22:45:00,112.445,112.474,112.435,112.474,1645900007.0
2006-05-05 22:50:00,112.48,112.562,112.48,112.562,1844900004.0
2006-05-05 22:55:00,112.567,112.567,112.523,112.535,1624300010.0
2006-05-07 23:00:00,112.312,112.342,111.991,112.003,1467599992.0
2006-05-07 23:05:00,112.002,112.029,111.999,111.999,1403999991.0
2006-05-07 23:10:00,112.008,112.03,111.997,112.006,1143399998.0
2006-05-07 23:15:00,112.003,112.03,111.991,112.018,1070200003.0
2006-05-07 23:20:00,112.015,112.017,111.886,111.908,1263200002.0
2006-05-07 23:25:00,111.895,111.916,111.87,111.902,1592799997.0
2006-05-07 23:30:00,111.915,111.96,111.895,111.932,1340499999.0
2006-05-07 23:35:00,112.044,112.398,111.848,111.879,1446400009.0
2006-05-07 23:40:00,111.87,111.903,111.863,111.892,823499997.0
2006-05-07 23:45:00,111.897,111.898,111.882,111.89,1198099996.0
2006-05-07 23:50:00,111.888,111.896,111.881,111.884,1484600014.0
2006-05-07 23:55:00,111.885,111.898,111.87,111.878,975599993.0
2006-05-08 00:00:00,111.884,111.916,111.878,111.907,1003600004.0
2006-05-08 00:05:00,111.914,111.928,111.9,111.925,1360200000.0
2006-05-08 00:10:00,111.923,112.012,111.915,112.0,1231200006.0
2006-05-08 00:15:00,112.008,112.013,111.95,111.95,1303500003.0
2006-05-08 00:20:00,111.955,112.005,111.952,112.005,1079099986.0
2006-05-08 00:25:00,112.007,112.038,112.0,112.036,1094700003.0
2006-05-08 00:30:00,112.039,112.042,112.0,112.038,966599995.0
2006-05-08 00:35:00,112.041,112.052,112.022,112.052,1234100005.0
2006-05-08 00:40:00,112.052,112.054,112.036,112.046,1242000010.0
2006-05-08 00:45:00,112.059,112.071,111.999,112.022,821400005.0
2006-05-08 00:50:00,112.032,112.064,112.028,112.043,690499987.0
2006-05-08 00:55:00,112.04,112.055,112.037,112.055,593100006.0
2006-05-08 01:00:00,112.049,112.072,112.047,112.069,756900006.0
2006-05-08 01:05:00,112.069,112.085,112.063,112.08,1025499999.0
2006-05-08 01:10:00,112.09,112.153,112.09,112.131,1218099997.0
2006-05-08 01:15:00,112.135,112.135,112.068,112.078,1361799999.0
2006-05-08 01:20:00,112.072,112.092,112.052,112.06,1226199995.0
2006-05-08 01:25:00,112.045,112.047,112.025,112.043,1086700005.0
2006-05-08 01:30:00,112.033,112.033,111.96,111.97,1460599987.0
2006-05-08 01:35:00,111.982,112.007,111.961,111.978,1043900001.0
2006-05-08 01:40:00,111.985,111.985,111.914,111.925,934300003.0
2006-05-08 01:45:00,111.935,112.009,111.935,111.992,1153300001.0
2006-05-08 01:50:00,111.985,111.993,111.962,111.992,823600004.0
2006-05-08 01:55:00,112.001,112.083,111.993,112.075,1218600000.0
2006-05-08 02:00:00,112.078,112.105,112.064,112.102,1393900001.0
2006-05-08 02:05:00,112.106,112.159,112.091,112.156,1133299987.0
2006-05-08 02:10:00,112.141,112.165,112.115,112.135,1389899994.0
2006-05-08 02:15:00,112.131,112.141,112.11,112.13,673699997.0
2006-05-08 02:20:00,112.128,112.133,112.095,112.114,897600001.0
2006-05-08 02:25:00,112.118,112.118,112.076,112.095,1030700002.0
2006-05-08 02:30:00,112.098,112.101,112.002,112.002,1357099994.0
2006-05-08 02:35:00,111.97,111.976,111.91,111.936,1329099988.0
2006-05-08 02:40:00,111.942,111.972,111.928,111.972,1319000004.0
2006-05-08 02:45:00,111.968,111.972,111.835,111.847,1408599998.0
2006-05-08 02:50:00,111.843,111.863,111.789,111.814,930400002.0
2006-05-08 02:55:00,111.82,111.836,111.805,111.82,1092999997.0
2006-05-08 03:00:00,111.806,111.806,111.678,111.726,1461499991.0
2006-05-08 03:05:00,111.709,111.713,111.614,111.661,1425400011.0
2006-05-08 03:10:00,111.678,111.742,111.678,111.74,878000004.0
2006-05-08 03:15:00,111.742,111.752,111.708,111.747,1318299998.0
2006-05-08 03:20:00,111.745,111.745,111.702,111.713,1343700002.0
2006-05-08 03:25:00,111.71,111.724,111.688,111.716,1344600007.0
2006-05-08 03:30:00,111.715,111.804,111.715,111.796,1430699997.0
2006-05-08 03:35:00,111.788,111.821,111.777,111.8,845000010.0
2006-05-08 03:40:00,111.798,111.881,111.793,111.868,1164300011.0
2006-05-08 03:45:00,111.867,111.877,111.852,111.866,967999997.0
2006-05-08 03:50:00,111.871,111.871,111.734,111.75,980000007.0
2006-05-08 03:55:00,111.745,111.82,111.745,111.797,1042099999.0
2006-05-08 04:00:00,111.808,111.81,111.772,111.783,922100005.0
2006-05-08 04:05:00,111.782,111.782,111.731,111.768,1542900010.0
2006-05-08 04:10:00,111.774,111.78,111.667,111.675,970299992.0
2006-05-08 04:15:00,111.675,111.69,111.645,111.686,1083599993.0
2006-05-08 04:20:00,111.682,111.692,111.653,111.682,1088500003.0
2006-05-08 04:25:00,111.675,111.681,111.598,111.605,1441199995.0
2006-05-08 04:30:00,111.595,111.65,111.581,111.633,1104299992.0
2006-05-08 04:35:00,111.637,111.65,111.616,111.65,978900009.0
2006-05-08 04:40:00,111.666,111.688,111.638,111.641,911400005.0
2006-05-08 04:45:00,111.647,111.673,111.641,111.669,1327800017.0
2006-05-08 04:50:00,111.665,111.671,111.629,111.645,674200005.0
2006-05-08 04:55:00,111.648,111.657,111.618,111.624,547399995.0
2006-05-08 05:00:00,111.62,111.62,111.584,111.613,1350299989.0
2006-05-08 05:05:00,111.62,111.643,111.611,111.637,1235400007.0
2006-05-08 05:10:00,111.633,111.633,111.598,111.616,1114999984.0
2006-05-08 05:15:00,111.608,111.622,111.595,111.595,1213800002.0
2006-05-08 05:20:00,111.602,111.614,111.59,111.613,1213799998.0
2006-05-08 05:25:00,111.611,111.672,111.611,111.667,1427800000.0
2006-05-08 05:30:00,111.662,111.664,111.64,111.64,1199000006.0
2006-05-08 05:35:00,111.646,111.65,111.625,111.646,1268800003.0
2006-05-08 05:40:00,111.65,111.658,111.632,111.632,1017299995.0
2006-05-08 05:45:00,111.632,111.643,111.618,111.638,914999998.0
2006-05-08 05:50:00,111.646,111.7,111.645,111.688,944299997.0
2006-05-08 05:55:00,111.681,111.705,111.662,111.704,1418599989.0
2006-05-08 06:00:00,111.696,111.704,111.678,111.682,1065299996.0
2006-05-08 06:05:00,111.681,111.696,111.663,111.676,1033100001.0
2006-05-08 06:10:00,111.671,111.671,111.633,111.661,1133200000.0
2006-05-08 06:15:00,111.653,111.653,111.594,111.6,909499995.0
2006-05-08 06:20:00,111.588,111.628,111.588,111.625,1007300003.0
2006-05-08 06:25:00,111.628,111.632,111.609,111.612,1207200004.0
2006-05-08 06:30:00,111.61,111.618,111.6,111.6,954699995.0
2006-05-08 06:35:00,111.607,111.613,111.582,111.582,1230799997.0
2006-05-08 06:40:00,111.586,111.605,111.583,111.603,873499996.0
2006-05-08 06:45:00,111.594,111.622,111.593,111.605,717900005.0
2006-05-08 06:50:00,111.605,111.615,111.598,111.604,1082999991.0
2006-05-08 06:55:00,111.602,111.618,111.592,111.595,937399998.0
2006-05-08 07:00:00,111.593,111.612,111.593,111.602,1308000007.0
2006-05-08 07:05:00,111.602,111.625,111.6,111.612,1172399999.0
2006-05-08 07:10:00,111.609,111.619,111.597,111.612,1184100008.0
2006-05-08 07:15:00,111.615,111.622,111.589,111.595,921400011.0
2006-05-08 07:20:00,111.595,111.611,111.582,111.599,1092300008.0
2006-05-08 07:25:00,111.598,111.607,111.56,111.581,1163700003.0
2006-05-08 07:30:00,111.581,111.615,111.581,111.591,1140400008.0
2006-05-08 07:35:00,111.58,111.594,111.575,111.593,707600001.0
2006-05-08 07:40:00,111.591,111.593,111.571,111.574,1114699999.0
2006-05-08 07:45:00,111.568,111.59,111.563,111.59,1030099998.0
2006-05-08 07:50:00,111.595,111.612,111.586,111.609,1151100013.0
2006-05-08 07:55:00,111.618,111.639,111.594,111.614,1118600005.0
2006-05-08 08:00:00,111.614,111.65,111.614,111.624,1012299985.0
2006-05-08 08:05:00,111.624,111.624,111.594,111.598,1013499993.0
2006-05-08 08:10:00,111.587,111.623,111.582,111.61,1202600000.0
2006-05-08 08:15:00,111.617,111.664,111.614,111.664,948299996.0
2006-05-08 08:20:00,111.655,111.655,111.624,111.63,1160099996.0
2006-05-08 08:25:00,111.633,111.657,111.616,111.654,1527000010.0
2006-05-08 08:30:00,111.66,111.7,111.66,111.696,1281700005.0
2006-05-08 08:35:00,111.715,111.737,111.69,111.721,887100005.0
2006-05-08 08:40:00,111.727,111.768,111.724,111.755,1467400000.0
2006-05-08 08:45:00,111.755,111.805,111.745,111.757,1259899997.0
2006-05-08 08:50:00,111.755,111.768,111.694,111.694,1035000007.0
2006-05-08 08:55:00,111.661,111.661,111.59,111.627,990699995.0
2006-05-08 09:00:00,111.632,111.632,111.414,111.418,869400004.0
2006-05-08 09:05:00,111.439,111.512,111.439,111.488,1034600003.0
2006-05-08 09:10:00,111.478,111.486,111.379,111.445,1232700003.0
2006-05-08 09:15:00,111.448,111.451,111.331,111.346,1156299995.0
2006-05-08 09:20:00,111.354,111.403,111.345,111.37,1153500019.0
2006-05-08 09:25:00,111.373,111.377,111.307,111.31,1111699997.0
2006-05-08 09:30:00,111.31,111.357,111.297,111.342,808600003.0
2006-05-08 09:35:00,111.345,111.444,111.345,111.438,1297500003.0
2006-05-08 09:40:00,111.447,111.447,111.343,111.343,1100400011.0
2006-05-08 09:45:00,111.347,111.348,111.325,111.342,968700001.0
2006-05-08 09:50:00,111.34,111.34,111.293,111.293,768699991.0
2006-05-08 09:55:00,111.294,111.301,111.263,111.279,914799998.0
2006-05-08 10:00:00,111.272,111.294,111.233,111.245,1134399996.0
2006-05-08 10:05:00,111.257,111.258,111.135,111.145,1099100005.0
2006-05-08 10:10:00,111.152,111.185,111.152,111.174,1351000004.0
2006-05-08 10:15:00,111.174,111.18,111.062,111.062,1100799988.0
2006-05-08 10:20:00,111.074,111.117,111.062,111.066,1520800002.0
2006-05-08 10:25:00,111.071,111.08,111.042,111.06,1117499995.0
2006-05-08 10:30:00,111.062,111.098,111.045,111.097,1092900005.0
2006-05-08 10:35:00,111.103,111.103,111.053,111.095,725100006.0
2006-05-08 10:40:00,111.095,111.107,111.057,111.057,1040799999.0
2006-05-08 10:45:00,111.058,111.076,111.055,111.075,909300000.0
2006-05-08 10:50:00,111.083,111.171,111.081,111.171,1101100000.0
2006-05-08 10:55:00,111.173,111.181,111.159,111.172,826200004.0
2006-05-08 11:00:00,111.177,111.281,111.165,111.202,1224000002.0
2006-05-08 11:05:00,111.19,111.211,111.185,111.19,1205599998.0
2006-05-08 11:10:00,111.19,111.19,111.125,111.13,1153100003.0
2006-05-08 11:15:00,111.123,111.142,111.085,111.128,1083300001.0
2006-05-08 11:20:00,111.135,111.164,111.134,111.156,1000299994.0
2006-05-08 11:25:00,111.157,111.166,111.13,111.132,862399993.0
2006-05-08 11:30:00,111.135,111.169,111.131,111.158,1093899993.0
2006-05-08 11:35:00,111.162,111.173,111.149,111.165,829999995.0
2006-05-08 11:40:00,111.158,111.18,111.14,111.148,751699999.0
2006-05-08 11:45:00,111.155,111.167,111.145,111.164,1169300000.0
2006-05-08 11:50:00,111.163,111.168,111.138,111.158,1689500007.0
2006-05-08 11:55:00,111.155,111.157,111.118,111.12,898099997.0
2006-05-08 12:00:00,111.117,111.117,111.048,111.048,1049400003.0
2006-05-08 12:05:00,111.048,111.141,111.043,111.137,1104599992.0
2006-05-08 12:10:00,111.147,111.176,111.114,111.12,1141399996.0
2006-05-08 12:15:00,111.128,111.132,111.084,111.125,1194999996.0
2006-05-08 12:20:00,111.124,111.187,111.121,111.17,911500000.0
2006-05-08 12:25:00,111.152,111.159,111.132,111.144,1331699998.0
2006-05-08 12:30:00,111.139,111.144,111.095,111.12,1058099996.0
2006-05-08 12:35:00,111.12,111.12,111.093,111.108,1316200004.0
2006-05-08 12:40:00,111.111,111.111,111.079,111.079,1306699991.0
2006-05-08 12:45:00,111.09,111.112,111.077,111.11,1355500006.0
2006-05-08 12:50:00,111.108,111.164,111.108,111.164,1016300008.0
2006-05-08 12:55:00,111.16,111.175,111.062,111.075,1134399997.0
2006-05-08 13:00:00,111.068,111.079,111.046,111.066,1205700003.0
2006-05-08 13:05:00,111.075,111.08,111.039,111.063,1007499997.0
2006-05-08 13:10:00,111.074,111.081,111.062,111.075,1083600005.0
2006-05-08 13:15:00,111.074,111.092,111.054,111.083,902199989.0
2006-05-08 13:20:00,111.086,111.122,111.084,111.09,1260500008.0
2006-05-08 13:25:00,111.1,111.134,111.1,111.129,830800002.0
2006-05-08 13:30:00,111.126,111.126,111.068,111.082,1404300005.0
2006-05-08 13:35:00,111.068,111.07,111.049,111.069,1057800004.0
2006-05-08 13:40:00,111.072,111.072,111.027,111.027,1500800006.0
2006-05-08 13:45:00,111.025,111.029,110.971,110.988,1355000006.0
2006-05-08 13:50:00,110.997,111.052,110.987,111.035,1109899993.0
2006-05-08 13:55:00,111.034,111.128,111.03,111.118,1321000001.0
2006-05-08 14:00:00,111.128,111.195,111.126,111.195,1107800013.0
2006-05-08 14:05:00,111.196,111.196,111.139,111.161,1013100018.0
2006-05-08 14:10:00,111.173,111.229,111.145,111.196,1235199999.0
2006-05-08 14:15:00,111.2,111.27,111.19,111.264,1421199997.0
2006-05-08 14:20:00,111.273,111.325,111.258,111.317,1272700003.0
2006-05-08 14:25:00,111.32,111.335,111.238,111.243,1059899989.0
2006-05-08 14:30:00,111.239,111.253,111.218,111.236,1162299992.0
2006-05-08 14:35:00,111.231,111.257,111.225,111.225,1133000002.0
2006-05-08 14:40:00,111.219,111.232,111.205,111.228,1196500000.0
2006-05-08 14:45:00,111.234,111.275,111.232,111.275,670599994.0
2006-05-08 14:50:00,111.273,111.306,111.273,111.297,1168999995.0
2006-05-08 14:55:00,111.297,111.299,111.243,111.256,1244000009.0
2006-05-08 15:00:00,111.248,111.269,111.217,111.236,684000008.0
2006-05-08 15:05:00,111.248,111.27,111.227,111.263,1204300012.0
2006-05-08 15:10:00,111.265,111.27,111.223,111.26,1372899996.0
2006-05-08 15:15:00,111.249,111.257,111.221,111.228,1076699991.0
2006-05-08 15:20:00,111.237,111.32,111.237,111.303,1421400002.0
2006-05-08 15:25:00,111.301,111.318,111.287,111.287,1233099997.0
2006-05-08 15:30:00,111.283,111.34,111.259,111.34,930799993.0
2006-05-08 15:35:00,111.347,111.415,111.347,111.39,928800002.0
2006-05-08 15:40:00,111.394,111.421,111.389,111.402,1138000015.0
2006-05-08 15:45:00,111.409,111.441,111.401,111.427,1225900014.0
2006-05-08 15:50:00,111.429,111.463,111.426,111.44,1383000001.0
2006-05-08 15:55:00,111.455,111.489,111.446,111.478,1385200012.0
2006-05-08 16:00:00,111.483,111.483,111.408,111.411,1203500006.0
2006-05-08 16:05:00,111.42,111.474,111.413,111.469,1130800006.0
2006-05-08 16:10:00,111.469,111.639,111.448,111.621,1241499999.0
2006-05-08 16:15:00,111.617,111.688,111.593,111.68,1190100000.0
2006-05-08 16:20:00,111.676,111.676,111.539,111.545,979499995.0
2006-05-08 16:25:00,111.547,111.547,111.436,111.445,997499994.0
2006-05-08 16:30:00,111.429,111.429,111.369,111.369,1273600005.0
2006-05-08 16:35:00,111.366,111.396,111.353,111.395,1229999996.0
2006-05-08 16:40:00,111.417,111.512,111.417,111.459,1112200004.0
2006-05-08 16:45:00,111.458,111.472,111.434,111.434,1029899993.0
2006-05-08 16:50:00,111.433,111.455,111.433,111.455,867599999.0
2006-05-08 16:55:00,111.446,111.497,111.439,111.451,1205999994.0
2006-05-08 17:00:00,111.444,111.479,111.432,111.477,1228899996.0
2006-05-08 17:05:00,111.49,111.553,111.49,111.531,858800003.0
2006-05-08 17:10:00,111.534,111.538,111.504,111.52,1233799995.0
2006-05-08 17:15:00,111.52,111.546,111.487,111.487,865399995.0
2006-05-08 17:20:00,111.494,111.5,111.474,111.486,1182600003.0
2006-05-08 17:25:00,111.49,111.493,111.462,111.475,1104100005.0
2006-05-08 17:30:00,111.477,111.492,111.465,111.491,1504300017.0
2006-05-08 17:35:00,111.495,111.495,111.456,111.469,748599998.0
2006-05-08 17:40:00,111.451,111.512,111.428,111.455,1025400001.0
2006-05-08 17:45:00,111.46,111.551,111.45,111.542,1075699995.0
2006-05-08 17:50:00,111.551,111.593,111.551,111.583,1347800001.0
2006-05-08 17:55:00,111.576,111.576,111.51,111.534,1097800005.0
2006-05-08 18:00:00,111.528,111.55,111.528,111.55,8456399967.0
2006-05-08 18:05:00,111.56,111.56,111.48,111.54,10244999955.0
2006-05-08 18:10:00,111.55,111.56,111.52,111.56,9731799983.0
2006-05-08 18:15:00,111.57,111.64,111.57,111.6,8875800001.0
2006-05-08 18:20:00,111.59,111.61,111.57,111.58,7468499980.0
2006-05-08 18:25:00,111.59,111.65,111.57,111.6,8229899984.0
2006-05-08 18:30:00,111.61,111.65,111.6,111.64,9371999990.0
2006-05-08 18:35:00,111.65,111.66,111.611,111.632,7287699996.0
2006-05-08 18:40:00,111.632,111.676,111.627,111.668,6952699992.0
2006-05-08 18:45:00,111.666,111.672,111.62,111.625,6595899983.0
2006-05-08 18:50:00,111.63,111.665,111.63,111.665,7688699966.0
2006-05-08 18:55:00,111.662,111.667,111.624,111.636,6240599972.0
2006-05-08 19:00:00,111.635,111.65,111.622,111.636,4501200009.0
2006-05-08 19:05:00,111.637,111.67,111.632,111.65,6376000013.0
2006-05-08 19:10:00,111.652,111.654,111.638,111.639,3409699990.0
2006-05-08 19:15:00,111.642,111.666,111.64,111.65,6808600001.0
2006-05-08 19:20:00,111.65,111.666,111.645,111.658,5929499988.0
2006-05-08 19:25:00,111.655,111.665,111.647,111.651,6593400000.0
2006-05-08 19:30:00,111.649,111.689,111.642,111.682,6327200001.0
2006-05-08 19:35:00,111.68,111.686,111.654,111.657,3784099999.0
2006-05-08 19:40:00,111.655,111.663,111.65,111.655,4670500029.0
2006-05-08 19:45:00,111.655,111.663,111.644,111.66,4643500004.0
2006-05-08 19:50:00,111.66,111.661,111.647,111.655,5632200006.0
2006-05-08 19:55:00,111.648,111.668,111.647,111.656,4320400006.0
2006-05-08 20:00:00,111.655,111.657,111.646,111.655,3609500011.0
2006-05-08 20:05:00,111.65,111.699,111.647,111.675,6019299988.0
2006-05-08 20:10:00,111.678,111.68,111.58,111.648,6795200004.0
2006-05-08 20:15:00,111.65,111.676,111.619,111.622,4870200016.0
2006-05-08 20:20:00,111.61,111.622,111.567,111.569,4732800001.0
2006-05-08 20:25:00,111.577,111.601,111.566,111.6,7035299984.0
2006-05-08 20:30:00,111.59,111.6,111.515,111.545,7481899994.0
2006-05-08 20:35:00,111.544,111.545,111.528,111.539,3682700015.0
2006-05-08 20:40:00,111.56,111.587,111.548,111.58,6353299992.0
2006-05-08 20:45:00,111.582,111.713,111.577,111.712,6349000037.0
2006-05-08 20:50:00,111.712,111.712,111.662,111.677,4124800008.0
2006-05-08 20:55:00,111.675,111.68,111.652,111.68,5809400013.0
2006-05-08 21:00:00,111.67,111.692,111.649,111.688,4061200033.0
2006-05-08 21:05:00,111.692,111.748,111.682,111.735,3721099983.0
2006-05-08 21:10:00,111.735,111.738,111.698,111.735,3582600004.0
2006-05-08 21:15:00,111.735,111.753,111.729,111.738,6670500044.0
2006-05-08 21:20:00,111.735,111.75,111.716,111.723,6065099992.0
2006-05-08 21:25:00,111.728,111.732,111.703,111.707,5181500010.0
2006-05-08 21:30:00,111.711,111.722,111.691,111.699,2877900006.0
2006-05-08 21:35:00,111.706,111.715,111.702,111.715,2062300011.0
2006-05-08 21:40:00,111.715,111.715,111.684,111.703,4537799986.0
2006-05-08 21:45:00,111.703,111.703,111.666,111.685,3898000018.0
2006-05-08 21:50:00,111.685,111.703,111.683,111.687,1788600001.0
2006-05-08 21:55:00,111.686,111.7,111.661,111.662,2207599997.0
2006-05-08 22:00:00,111.661,111.676,111.652,111.652,4560800010.0
2006-05-08 22:05:00,111.653,111.655,111.574,111.574,1296700009.0
2006-05-08 22:10:00,111.579,111.617,111.579,111.607,1956800010.0
2006-05-08 22:15:00,111.615,111.619,111.595,111.61,2075300004.0
2006-05-08 22:20:00,111.611,111.63,111.605,111.619,1124900008.0
2006-05-08 22:25:00,111.627,111.638,111.613,111.613,1792299986.0
2006-05-08 22:30:00,111.619,111.62,111.597,111.6,2043200000.0
2006-05-08 22:35:00,111.604,111.609,111.557,111.567,1861799989.0
2006-05-08 22:40:00,111.573,111.607,111.572,111.6,1913500008.0
2006-05-08 22:45:00,111.611,111.621,111.595,111.595,1713700002.0
2006-05-08 22:50:00,111.583,111.589,111.568,111.573,1647999992.0
2006-05-08 22:55:00,111.577,111.614,111.575,111.603,1627799995.0
2006-05-08 23:00:00,111.602,111.656,111.602,111.638,1270999994.0
2006-05-08 23:05:00,111.65,111.663,111.62,111.661,1182899992.0
2006-05-08 23:10:00,111.688,111.705,111.654,111.67,1260699992.0
2006-05-08 23:15:00,111.666,111.71,111.666,111.696,1023400006.0
2006-05-08 23:20:00,111.696,111.713,111.674,111.695,1230600005.0
2006-05-08 23:25:00,111.703,111.729,111.688,111.7,1003300000.0
2006-05-08 23:30:00,111.709,111.764,111.633,111.731,1032700003.0
2006-05-08 23:35:00,111.746,111.752,111.728,111.743,1351399998.0
2006-05-08 23:40:00,111.74,111.745,111.728,111.73,1133100006.0
2006-05-08 23:45:00,111.734,111.746,111.718,111.742,1268399997.0
2006-05-08 23:50:00,111.742,111.751,111.729,111.733,1036499987.0
2006-05-08 23:55:00,111.735,111.753,111.727,111.727,1134700006.0
2006-05-09 00:00:00,111.733,111.745,111.719,111.723,1027199996.0
2006-05-09 00:05:00,111.731,111.747,111.726,111.743,1006899998.0
2006-05-09 00:10:00,111.743,111.755,111.724,111.744,1049600004.0
2006-05-09 00:15:00,111.745,111.748,111.735,111.735,1217299990.0
2006-05-09 00:20:00,111.744,111.75,111.731,111.733,1176099990.0
2006-05-09 00:25:00,111.728,111.738,111.72,111.733,913299998.0
2006-05-09 00:30:00,111.735,111.742,111.725,111.728,1257000010.0
2006-05-09 00:35:00,111.725,111.727,111.675,111.693,1128799993.0
2006-05-09 00:40:00,111.698,111.72,111.69,111.711,1128300004.0
2006-05-09 00:45:00,111.717,111.723,111.697,111.705,897600000.0
2006-05-09 00:50:00,111.694,111.694,111.602,111.638,1023600002.0
2006-05-09 00:55:00,111.645,111.674,111.645,111.672,1095100001.0
2006-05-09 01:00:00,111.67,111.683,111.664,111.683,1093200002.0
2006-05-09 01:05:00,111.682,111.71,111.676,111.693,983000006.0
2006-05-09 01:10:00,111.695,111.706,111.688,111.705,1293400012.0
2006-05-09 01:15:00,111.712,111.737,111.702,111.735,1310299996.0
2006-05-09 01:20:00,111.738,111.743,111.728,111.737,781499994.0
2006-05-09 01:25:00,111.73,111.735,111.702,111.707,879700008.0
2006-05-09 01:30:00,111.686,111.686,111.638,111.656,1293799999.0
2006-05-09 01:35:00,111.663,111.671,111.645,111.648,1201700000.0
2006-05-09 01:40:00,111.658,111.682,111.647,111.658,1156100005.0
2006-05-09 01:45:00,111.659,111.686,111.645,111.686,996999991.0
2006-05-09 01:50:00,111.679,111.683,111.666,111.67,1114700000.0
2006-05-09 01:55:00,111.677,111.698,111.66,111.66,891899996.0
2006-05-09 02:00:00,111.649,111.649,111.581,111.585,1180900001.0
2006-05-09 02:05:00,111.585,111.635,111.57,111.602,1059700009.0
2006-05-09 02:10:00,111.588,111.588,111.49,111.52,1626499995.0
2006-05-09 02:15:00,111.515,111.536,111.478,111.51,1206099991.0
2006-05-09 02:20:00,111.509,111.542,111.509,111.542,902499997.0
2006-05-09 02:25:00,111.548,111.549,111.395,111.395,909499991.0
2006-05-09 02:30:00,111.387,111.387,111.207,111.215,1376500001.0
2006-05-09 02:35:00,111.222,111.283,111.201,111.279,1130800000.0
2006-05-09 02:40:00,111.285,111.33,111.277,111.325,1468599997.0
2006-05-09 02:45:00,111.322,111.344,111.322,111.334,1335299988.0
2006-05-09 02:50:00,111.331,111.357,111.304,111.351,1170300001.0
2006-05-09 02:55:00,111.36,111.371,111.34,111.353,936699997.0
2006-05-09 03:00:00,111.342,111.382,111.338,111.382,1713600003.0
2006-05-09 03:05:00,111.382,111.464,111.375,111.452,1266199997.0
2006-05-09 03:10:00,111.446,111.449,111.344,111.355,1355700004.0
2006-05-09 03:15:00,111.366,111.451,111.356,111.438,1144399997.0
2006-05-09 03:20:00,111.43,111.439,111.404,111.407,1103099998.0
2006-05-09 03:25:00,111.407,111.408,111.326,111.327,918999999.0
2006-05-09 03:30:00,111.315,111.421,111.308,111.4,1077899994.0
2006-05-09 03:35:00,111.391,111.451,111.358,111.425,761299996.0
2006-05-09 03:40:00,111.412,111.448,111.394,111.445,966899997.0
2006-05-09 03:45:00,111.447,111.452,111.426,111.426,941300004.0
2006-05-09 03:50:00,111.437,111.466,111.435,111.466,897300015.0
2006-05-09 03:55:00,111.468,111.619,111.459,111.61,971000002.0
2006-05-09 04:00:00,111.623,111.631,111.564,111.605,975099984.0
2006-05-09 04:05:00,111.591,111.621,111.575,111.61,1113600013.0
2006-05-09 04:10:00,111.615,111.666,111.615,111.652,1095599990.0
2006-05-09 04:15:00,111.655,111.676,111.623,111.676,957800016.0
2006-05-09 04:20:00,111.687,111.747,111.668,111.708,1480299988.0
2006-05-09 04:25:00,111.708,111.788,111.693,111.778,1172700006.0
2006-05-09 04:30:00,111.795,111.853,111.769,111.769,1156099993.0
2006-05-09 04:35:00,111.767,111.814,111.747,111.802,871000007.0
2006-05-09 04:40:00,111.8,111.801,111.741,111.741,1016999999.0
2006-05-09 04:45:00,111.74,111.754,111.705,111.716,1219199999.0
2006-05-09 04:50:00,111.714,111.741,111.704,111.741,1112699999.0
2006-05-09 04:55:00,111.75,111.843,111.735,111.843,1320799992.0
2006-05-09 05:00:00,111.845,111.849,111.777,111.777,813500000.0
2006-05-09 05:05:00,111.776,111.783,111.736,111.757,1083999995.0
2006-05-09 05:10:00,111.753,111.776,111.745,111.773,759500006.0
2006-05-09 05:15:00,111.769,111.8,111.763,111.765,1257600000.0
2006-05-09 05:20:00,111.775,111.807,111.775,111.791,1103599999.0
2006-05-09 05:25:00,111.787,111.793,111.77,111.78,1101499994.0
2006-05-09 05:30:00,111.785,111.801,111.746,111.777,1561300011.0
2006-05-09 05:35:00,111.788,111.796,111.749,111.796,1287299994.0
2006-05-09 05:40:00,111.782,111.782,111.756,111.77,1109100008.0
2006-05-09 05:45:00,111.771,111.775,111.75,111.762,1342300007.0
2006-05-09 05:50:00,111.763,111.765,111.754,111.765,1229899991.0
2006-05-09 05:55:00,111.767,111.785,111.763,111.769,1071100012.0
2006-05-09 06:00:00,111.762,111.772,111.708,111.717,972599999.0
2006-05-09 06:05:00,111.722,111.722,111.65,111.653,729299994.0
2006-05-09 06:10:00,111.652,111.673,111.643,111.662,1355499987.0
2006-05-09 06:15:00,111.658,111.673,111.647,111.662,929899998.0
2006-05-09 06:20:00,111.658,111.672,111.646,111.65,988499997.0
2006-05-09 06:25:00,111.643,111.654,111.603,111.603,1326500000.0
2006-05-09 06:30:00,111.599,111.6,111.568,111.569,907800006.0
2006-05-09 06:35:00,111.574,111.618,111.566,111.618,897699990.0
2006-05-09 06:40:00,111.623,111.623,111.595,111.606,930100009.0
2006-05-09 06:45:00,111.605,111.618,111.593,111.613,1095000007.0
2006-05-09 06:50:00,111.613,111.614,111.593,111.595,1258200007.0
2006-05-09 06:55:00,111.593,111.606,111.593,111.605,1024299993.0
2006-05-09 07:00:00,111.599,111.623,111.592,111.618,1078700001.0
2006-05-09 07:05:00,111.622,111.639,111.607,111.611,1203700004.0
2006-05-09 07:10:00,111.604,111.618,111.596,111.603,1164000008.0
2006-05-09 07:15:00,111.607,111.622,111.545,111.545,1034300001.0
2006-05-09 07:20:00,111.549,111.595,111.549,111.587,1051399997.0
2006-05-09 07:25:00,111.588,111.595,111.547,111.562,1100000007.0
2006-05-09 07:30:00,111.56,111.573,111.553,111.566,1112999986.0
2006-05-09 07:35:00,111.551,111.603,111.551,111.597,802900002.0
2006-05-09 07:40:00,111.6,111.668,111.6,111.668,928900003.0
2006-05-09 07:45:00,111.665,111.675,111.616,111.638,797300005.0
2006-05-09 07:50:00,111.638,111.673,111.637,111.661,936500002.0
2006-05-09 07:55:00,111.66,111.66,111.595,111.595,1280200014.0
2006-05-09 08:00:00,111.597,111.597,111.524,111.571,1273500000.0
2006-05-09 08:05:00,111.574,111.658,111.553,111.658,1217399999.0
2006-05-09 08:10:00,111.662,111.664,111.601,111.612,1209600006.0
2006-05-09 08:15:00,111.607,111.63,111.594,111.613,988599993.0
2006-05-09 08:20:00,111.614,111.707,111.614,111.7,1433900007.0
2006-05-09 08:25:00,111.701,111.745,111.676,111.744,1101500014.0
2006-05-09 08:30:00,111.747,111.805,111.735,111.767,1093200006.0
2006-05-09 08:35:00,111.77,111.771,111.745,111.763,846299999.0
2006-05-09 08:40:00,111.772,111.814,111.759,111.791,1361000003.0
2006-05-09 08:45:00,111.784,111.784,111.702,111.725,1109600005.0
2006-05-09 08:50:00,111.724,111.751,111.72,111.743,1060800002.0
2006-05-09 08:55:00,111.733,111.826,111.733,111.766,988599996.0
2006-05-09 09:00:00,111.772,111.917,111.772,111.878,1178999991.0
2006-05-09 09:05:00,111.876,111.883,111.838,111.84,931900003.0
2006-05-09 09:10:00,111.822,111.822,111.751,111.809,1371100010.0
2006-05-09 09:15:00,111.812,111.837,111.8,111.814,967699990.0
2006-05-09 09:20:00,111.817,111.833,111.703,111.708,666200006.0
2006-05-09 09:25:00,111.722,111.742,111.714,111.734,1257500003.0
2006-05-09 09:30:00,111.741,111.821,111.736,111.817,877599995.0
2006-05-09 09:35:00,111.816,111.82,111.785,111.79,1377399991.0
2006-05-09 09:40:00,111.799,111.852,111.799,111.833,1215899997.0
2006-05-09 09:45:00,111.838,111.852,111.829,111.843,1014799994.0
2006-05-09 09:50:00,111.839,111.883,111.828,111.863,927900004.0
2006-05-09 09:55:00,111.877,111.885,111.868,111.873,1143199994.0
2006-05-09 10:00:00,111.865,111.873,111.801,111.802,930400005.0
2006-05-09 10:05:00,111.81,111.82,111.745,111.745,1244500014.0
2006-05-09 10:10:00,111.736,111.736,111.67,111.685,1008100001.0
2006-05-09 10:15:00,111.682,111.682,111.63,111.633,1380600006.0
2006-05-09 10:20:00,111.64,111.685,111.61,111.685,1350100001.0
2006-05-09 10:25:00,111.69,111.726,111.684,111.715,899299994.0
2006-05-09 10:30:00,111.718,111.736,111.689,111.689,945200010.0
2006-05-09 10:35:00,111.681,111.701,111.672,111.696,1016599998.0
2006-05-09 10:40:00,111.693,111.693,111.64,111.64,1279600006.0
2006-05-09 10:45:00,111.638,111.66,111.638,111.652,748099999.0
2006-05-09 10:50:00,111.647,111.647,111.596,111.605,1055099992.0
2006-05-09 10:55:00,111.612,111.624,111.596,111.598,1079400003.0
2006-05-09 11:00:00,111.603,111.611,111.59,111.602,1202200003.0
2006-05-09 11:05:00,111.597,111.663,111.592,111.65,1343599998.0
2006-05-09 11:10:00,111.656,111.679,111.65,111.667,1094200014.0
2006-05-09 11:15:00,111.658,111.669,111.6,111.611,973199997.0
2006-05-09 11:20:00,111.615,111.624,111.599,111.599,955299992.0
2006-05-09 11:25:00,111.595,111.603,111.579,111.586,1103500007.0
2006-05-09 11:30:00,111.59,111.612,111.542,111.556,977699998.0
2006-05-09 11:35:00,111.56,111.561,111.531,111.555,900600006.0
2006-05-09 11:40:00,111.553,111.567,111.507,111.507,1457099997.0
2006-05-09 11:45:00,111.52,111.579,111.52,111.575,1014799997.0
2006-05-09 11:50:00,111.579,111.647,111.579,111.597,1398199991.0
2006-05-09 11:55:00,111.589,111.6,111.566,111.568,973100012.0
2006-05-09 12:00:00,111.575,111.676,111.575,111.659,953299999.0
2006-05-09 12:05:00,111.656,111.669,111.641,111.65,1336499999.0
2006-05-09 12:10:00,111.654,111.722,111.642,111.708,1464399989.0
2006-05-09 12:15:00,111.716,111.719,111.69,111.711,1159800004.0
2006-05-09 12:20:00,111.71,111.716,111.698,111.705,783899992.0
2006-05-09 12:25:00,111.694,111.697,111.661,111.661,960299994.0
2006-05-09 12:30:00,111.652,111.671,111.613,111.651,1097700001.0
2006-05-09 12:35:00,111.649,111.649,111.548,111.56,1204699997.0
2006-05-09 12:40:00,111.563,111.575,111.542,111.542,1313700008.0
2006-05-09 12:45:00,111.557,111.58,111.551,111.575,1588899994.0
2006-05-09 12:50:00,111.57,111.582,111.546,111.557,965100001.0
2006-05-09 12:55:00,111.557,111.58,111.551,111.568,1604500019.0
2006-05-09 13:00:00,111.568,111.57,111.532,111.547,695100000.0
2006-05-09 13:05:00,111.547,111.55,111.488,111.488,930999993.0
2006-05-09 13:10:00,111.484,111.502,111.423,111.484,990699997.0
2006-05-09 13:15:00,111.479,111.482,111.433,111.433,1202600003.0
2006-05-09 13:20:00,111.432,111.44,111.368,111.427,1356800007.0
2006-05-09 13:25:00,111.427,111.47,111.403,111.467,1051700007.0
2006-05-09 13:30:00,111.465,111.5,111.449,111.5,1482400011.0
2006-05-09 13:35:00,111.5,111.5,111.44,111.455,1143300002.0
2006-05-09 13:40:00,111.459,111.463,111.445,111.45,1189300015.0
2006-05-09 13:45:00,111.456,111.47,111.448,111.46,1126200006.0
2006-05-09 13:50:00,111.463,111.478,111.445,111.477,1291800001.0
2006-05-09 13:55:00,111.487,111.514,111.484,111.505,1218100000.0
2006-05-09 14:00:00,111.514,111.54,111.493,111.516,1526599991.0
2006-05-09 14:05:00,111.519,111.548,111.519,111.537,953100002.0
2006-05-09 14:10:00,111.538,111.54,111.475,111.509,956600003.0
2006-05-09 14:15:00,111.521,111.553,111.495,111.543,1388599999.0
2006-05-09 14:20:00,111.538,111.538,111.452,111.452,973200006.0
2006-05-09 14:25:00,111.457,111.474,111.438,111.465,1369499993.0
2006-05-09 14:30:00,111.455,111.484,111.455,111.47,1063099998.0
2006-05-09 14:35:00,111.465,111.47,111.439,111.442,912100002.0
2006-05-09 14:40:00,111.441,111.476,111.434,111.439,1163899995.0
2006-05-09 14:45:00,111.437,111.438,111.409,111.438,740199989.0
2006-05-09 14:50:00,111.439,111.48,111.419,111.44,879199997.0
2006-05-09 14:55:00,111.451,111.455,111.363,111.365,910400008.0
2006-05-09 15:00:00,111.366,111.393,111.343,111.343,1235199994.0
2006-05-09 15:05:00,111.34,111.351,111.307,111.329,834800002.0
2006-05-09 15:10:00,111.329,111.394,111.315,111.378,1274600000.0
2006-05-09 15:15:00,111.386,111.412,111.35,111.394,1278999993.0
2006-05-09 15:20:00,111.407,111.413,111.368,111.372,1543100001.0
2006-05-09 15:25:00,111.37,111.378,111.305,111.325,1135300005.0
2006-05-09 15:30:00,111.329,111.387,111.329,111.387,1070300002.0
2006-05-09 15:35:00,111.388,111.388,111.335,111.348,1105200004.0
2006-05-09 15:40:00,111.356,111.362,111.342,111.35,937900001.0
2006-05-09 15:45:00,111.351,111.364,111.342,111.363,1090199996.0
2006-05-09 15:50:00,111.366,111.367,111.322,111.328,1180399997.0
2006-05-09 15:55:00,111.323,111.329,111.271,111.271,1004300002.0
2006-05-09 16:00:00,111.27,111.284,111.208,111.208,1285299995.0
2006-05-09 16:05:00,111.212,111.224,111.089,111.135,674099990.0
2006-05-09 16:10:00,111.13,111.164,111.113,111.151,1333499997.0
2006-05-09 16:15:00,111.146,111.155,111.019,111.019,950500004.0
2006-05-09 16:20:00,110.987,110.99,110.932,110.985,1115900002.0
2006-05-09 16:25:00,111.011,111.067,110.949,110.969,1093499997.0
2006-05-09 16:30:00,110.966,111.009,110.944,110.944,860499994.0
2006-05-09 16:35:00,110.938,111.148,110.876,111.071,1525399997.0
2006-05-09 16:40:00,111.063,111.133,111.006,111.121,1369999996.0
2006-05-09 16:45:00,111.118,111.213,111.075,111.165,1050000020.0
2006-05-09 16:50:00,111.153,111.16,111.101,111.135,1117199988.0
2006-05-09 16:55:00,111.131,111.175,111.099,111.113,1039799993.0
2006-05-09 17:00:00,111.11,111.155,111.067,111.075,1244599999.0
2006-05-09 17:05:00,111.072,111.078,110.998,111.013,998100008.0
2006-05-09 17:10:00,111.019,111.065,111.008,111.06,1119700004.0
2006-05-09 17:15:00,111.055,111.112,111.038,111.106,973500001.0
2006-05-09 17:20:00,111.11,111.123,111.076,111.12,1254400002.0
2006-05-09 17:25:00,111.134,111.17,111.127,111.145,1113499996.0
2006-05-09 17:30:00,111.161,111.246,111.161,111.18,974499989.0
2006-05-09 17:35:00,111.165,111.213,111.141,111.141,1533300002.0
2006-05-09 17:40:00,111.146,111.249,111.146,111.249,1000800000.0
2006-05-09 17:45:00,111.245,111.257,111.225,111.245,1414499988.0
2006-05-09 17:50:00,111.246,111.267,111.243,111.262,1392199997.0
2006-05-09 17:55:00,111.271,111.325,111.271,111.304,1121999983.0
2006-05-09 18:00:00,111.295,111.31,111.276,111.3,7417399995.0
2006-05-09 18:05:00,111.29,111.3,111.24,111.28,9223999995.0
2006-05-09 18:10:00,111.29,111.3,111.27,111.3,7556599988.0
2006-05-09 18:15:00,111.31,111.34,111.297,111.32,9683900002.0
2006-05-09 18:20:00,111.33,111.33,111.28,111.31,8818500050.0
2006-05-09 18:25:00,111.3,111.31,111.256,111.27,8965900026.0
2006-05-09 18:30:00,111.251,111.28,111.246,111.247,10349800014.0
2006-05-09 18:35:00,111.25,111.27,111.213,111.214,5994899986.0
2006-05-09 18:40:00,111.215,111.287,111.215,111.26,7117200005.0
2006-05-09 18:45:00,111.255,111.255,111.212,111.221,6038600014.0
2006-05-09 18:50:00,111.222,111.234,111.216,111.228,8781999989.0
2006-05-09 18:55:00,111.221,111.24,111.198,111.225,6021799981.0
2006-05-09 19:00:00,111.217,111.217,111.19,111.212,5047199996.0
2006-05-09 19:05:00,111.215,111.222,111.198,111.211,6218700008.0
2006-05-09 19:10:00,111.213,111.22,111.199,111.199,4227800006.0
2006-05-09 19:15:00,111.202,111.228,111.194,111.2,6179099972.0
2006-05-09 19:20:00,111.198,111.198,111.139,111.153,6024999991.0
2006-05-09 19:25:00,111.146,111.15,111.075,111.103,6588399991.0
2006-05-09 19:30:00,111.104,111.143,111.104,111.143,6188999988.0
2006-05-09 19:35:00,111.142,111.204,111.118,111.196,3888300008.0
2006-05-09 19:40:00,111.196,111.203,111.163,111.178,4649900008.0
2006-05-09 19:45:00,111.176,111.187,111.143,111.168,4299899983.0
2006-05-09 19:50:00,111.17,111.172,111.162,111.167,4480400018.0
2006-05-09 19:55:00,111.162,111.185,111.162,111.185,3971600007.0
2006-05-09 20:00:00,111.181,111.181,111.124,111.127,3807099980.0
2006-05-09 20:05:00,111.12,111.132,111.117,111.123,5695899998.0
2006-05-09 20:10:00,111.13,111.15,111.091,111.106,5366400024.0
2006-05-09 20:15:00,111.107,111.123,111.104,111.12,4526200031.0
2006-05-09 20:20:00,111.118,111.172,111.118,111.157,5300600018.0
2006-05-09 20:25:00,111.164,111.18,111.138,111.16,3747700022.0
2006-05-09 20:30:00,111.15,111.16,111.133,111.143,3661300013.0
2006-05-09 20:35:00,111.145,111.16,111.14,111.16,3775500011.0
2006-05-09 20:40:00,111.17,111.173,111.149,111.17,6142000030.0
2006-05-09 20:45:00,111.169,111.169,111.11,111.12,7310299990.0
2006-05-09 20:50:00,111.118,111.151,111.11,111.144,4245700000.0
2006-05-09 20:55:00,111.14,111.14,111.116,111.13,6990100011.0
2006-05-09 21:00:00,111.12,111.12,111.102,111.115,5724700027.0
2006-05-09 21:05:00,111.115,111.118,111.102,111.112,4250100003.0
2006-05-09 21:10:00,111.115,111.117,111.103,111.11,3901800002.0
2006-05-09 21:15:00,111.11,111.14,111.104,111.135,7567700020.0
2006-05-09 21:20:00,111.135,111.144,111.109,111.11,6694899976.0
2006-05-09 21:25:00,111.115,111.122,111.097,111.097,4996500008.0
2006-05-09 21:30:00,111.101,111.118,111.098,111.105,2961200024.0
2006-05-09 21:35:00,111.116,111.142,111.107,111.13,1707900002.0
2006-05-09 21:40:00,111.13,111.147,111.121,111.145,4237900000.0
2006-05-09 21:45:00,111.145,111.148,111.135,111.145,3716600007.0
2006-05-09 21:50:00,111.145,111.148,111.123,111.131,1811700000.0
2006-05-09 21:55:00,111.128,111.134,111.093,111.096,1875000004.0
2006-05-09 22:00:00,111.088,111.093,111.018,111.038,3761200006.0
2006-05-09 22:05:00,111.036,111.067,111.019,111.058,1585900001.0
2006-05-09 22:10:00,111.055,111.055,111.026,111.037,1854499998.0
2006-05-09 22:15:00,111.04,111.083,111.039,111.083,2099699998.0
2006-05-09 22:20:00,111.091,111.12,111.091,111.113,1173700006.0
2006-05-09 22:25:00,111.121,111.133,111.094,111.094,2013499995.0
2006-05-09 22:30:00,111.1,111.102,111.078,111.078,2480200010.0
2006-05-09 22:35:00,111.08,111.088,111.07,111.078,1315300006.0
2006-05-09 22:40:00,111.077,111.077,111.034,111.042,1573699996.0
2006-05-09 22:45:00,111.047,111.047,111.024,111.028,1295500003.0
2006-05-09 22:50:00,111.018,111.042,111.004,111.039,1481400001.0
2006-05-09 22:55:00,111.042,111.054,111.011,111.015,1831300010.0
2006-05-09 23:00:00,111.008,111.059,111.008,111.033,1209800008.0
2006-05-09 23:05:00,111.05,111.052,111.004,111.007,1141200005.0
2006-05-09 23:10:00,111.006,111.037,110.988,111.011,1349700006.0
2006-05-09 23:15:00,111.015,111.032,110.992,111.006,1174800003.0
2006-05-09 23:20:00,111.034,111.055,111.021,111.048,1239899986.0
2006-05-09 23:25:00,111.05,111.055,111.031,111.04,1171900003.0
2006-05-09 23:30:00,111.049,111.062,111.013,111.015,1222500004.0
2006-05-09 23:35:00,111.017,111.043,111.017,111.033,789400005.0
2006-05-09 23:40:00,111.03,111.038,111.024,111.025,1050100007.0
2006-05-09 23:45:00,111.032,111.041,111.024,111.025,1302099991.0
2006-05-09 23:50:00,111.024,111.038,111.02,111.023,970199994.0
2006-05-09 23:55:00,111.025,111.036,111.013,111.029,986700012.0
2006-05-10 00:00:00,111.035,111.05,111.026,111.033,1144899992.0
2006-05-10 00:05:00,111.03,111.041,111.014,111.034,976200003.0
2006-05-10 00:10:00,111.036,111.05,111.016,111.05,1082200008.0
2006-05-10 00:15:00,111.061,111.077,111.055,111.058,1251799999.0
2006-05-10 00:20:00,111.067,111.119,111.064,111.108,1108600000.0
2006-05-10 00:25:00,111.11,111.123,111.086,111.086,897700007.0
2006-05-10 00:30:00,111.082,111.084,111.051,111.061,1382300008.0
2006-05-10 00:35:00,111.065,111.067,111.037,111.047,1301199994.0
2006-05-10 00:40:00,111.049,111.049,111.017,111.026,1180899994.0
2006-05-10 00:45:00,111.035,111.035,111.0,111.025,991200015.0
2006-05-10 00:50:00,111.024,111.024,110.995,110.995,765600010.0
2006-05-10 00:55:00,110.991,111.0,110.953,110.981,1076900012.0
2006-05-10 01:00:00,110.98,111.021,110.96,110.964,940799993.0
2006-05-10 01:05:00,110.962,110.973,110.932,110.932,1364000010.0
2006-05-10 01:10:00,110.94,110.982,110.929,110.947,1098800010.0
2006-05-10 01:15:00,110.948,110.992,110.948,110.992,1164900002.0
2006-05-10 01:20:00,110.993,111.04,110.987,110.99,926400007.0
2006-05-10 01:25:00,110.988,111.01,110.983,111.007,917100006.0
2006-05-10 01:30:00,111.006,111.08,111.006,111.034,1169100001.0
2006-05-10 01:35:00,111.036,111.041,110.965,110.965,1093000001.0
2006-05-10 01:40:00,110.961,110.991,110.946,110.977,863000003.0
2006-05-10 01:45:00,110.976,111.028,110.974,111.028,952000003.0
2006-05-10 01:50:00,111.023,111.043,111.013,111.028,850799996.0
2006-05-10 01:55:00,111.032,111.032,110.97,111.0,1184800013.0
2006-05-10 02:00:00,111.016,111.057,111.016,111.049,1036299989.0
2006-05-10 02:05:00,111.054,111.077,111.03,111.04,812500005.0
2006-05-10 02:10:00,111.036,111.115,111.036,111.103,1620500000.0
2006-05-10 02:15:00,111.105,111.136,111.105,111.122,1126600012.0
2006-05-10 02:20:00,111.117,111.135,111.108,111.133,1091899998.0
2006-05-10 02:25:00,111.136,111.148,111.131,111.137,678499999.0
2006-05-10 02:30:00,111.147,111.161,111.131,111.161,1227800003.0
2006-05-10 02:35:00,111.163,111.163,111.142,111.144,1033400007.0
2006-05-10 02:40:00,111.15,111.15,111.122,111.129,1136699996.0
2006-05-10 02:45:00,111.12,111.154,111.118,111.15,1638300006.0
2006-05-10 02:50:00,111.149,111.173,111.147,111.168,1130500004.0
2006-05-10 02:55:00,111.166,111.187,111.148,111.17,979600001.0
2006-05-10 03:00:00,111.17,111.212,111.17,111.18,889499997.0
2006-05-10 03:05:00,111.172,111.191,111.139,111.191,1359499992.0
2006-05-10 03:10:00,111.198,111.244,111.188,111.193,1126200001.0
2006-05-10 03:15:00,111.2,111.2,111.11,111.13,1113200000.0
2006-05-10 03:20:00,111.138,111.152,111.133,111.152,899800003.0
2006-05-10 03:25:00,111.154,111.161,111.062,111.067,868399995.0
2006-05-10 03:30:00,111.053,111.089,111.038,111.086,1236000010.0
2006-05-10 03:35:00,111.09,111.112,111.073,111.078,787200009.0
2006-05-10 03:40:00,111.077,111.085,111.04,111.053,1003699995.0
2006-05-10 03:45:00,111.058,111.067,111.042,111.05,803399996.0
2006-05-10 03:50:00,111.057,111.075,111.045,111.075,1282200009.0
2006-05-10 03:55:00,111.075,111.088,111.057,111.057,1044599991.0
2006-05-10 04:00:00,111.05,111.074,111.05,111.074,1099300008.0
2006-05-10 04:05:00,111.077,111.085,111.057,111.058,1189200009.0
2006-05-10 04:10:00,111.058,111.072,111.046,111.063,1118799998.0
2006-05-10 04:15:00,111.065,111.102,111.053,111.102,884800000.0
2006-05-10 04:20:00,111.097,111.113,111.096,111.113,1218899992.0
2006-05-10 04:25:00,111.117,111.15,111.117,111.129,1080800002.0
2006-05-10 04:30:00,111.123,111.147,111.123,111.145,1070400003.0
2006-05-10 04:35:00,111.142,111.149,111.13,111.132,913899999.0
2006-05-10 04:40:00,111.135,111.158,111.13,111.15,1052299998.0
2006-05-10 04:45:00,111.157,111.21,111.151,111.2,1199200013.0
2006-05-10 04:50:00,111.197,111.205,111.142,111.147,849600003.0
2006-05-10 04:55:00,111.145,111.171,111.137,111.171,926799997.0
2006-05-10 05:00:00,111.173,111.183,111.16,111.179,824200000.0
2006-05-10 05:05:00,111.181,111.189,111.17,111.185,867600003.0
2006-05-10 05:10:00,111.186,111.199,111.18,111.187,772999991.0
2006-05-10 05:15:00,111.178,111.185,111.148,111.148,1135199991.0
2006-05-10 05:20:00,111.163,111.173,111.128,111.128,1083299999.0
2006-05-10 05:25:00,111.12,111.14,111.098,111.1,1169200004.0
2006-05-10 05:30:00,111.105,111.106,111.083,111.092,1738000004.0
2006-05-10 05:35:00,111.098,111.133,111.095,111.127,1002399996.0
2006-05-10 05:40:00,111.125,111.14,111.075,111.075,1127200006.0
2006-05-10 05:45:00,111.07,111.08,111.057,111.06,911199998.0
2006-05-10 05:50:00,111.062,111.062,110.975,110.979,1169799999.0
2006-05-10 05:55:00,110.957,110.957,110.874,110.888,1488799999.0
2006-05-10 06:00:00,110.885,110.928,110.885,110.921,1210299986.0
2006-05-10 06:05:00,110.932,111.023,110.929,111.013,1314699983.0
2006-05-10 06:10:00,111.008,111.008,110.946,110.988,1301999994.0
2006-05-10 06:15:00,110.99,111.016,110.981,111.003,733500004.0
2006-05-10 06:20:00,110.998,111.112,110.998,111.111,1283699992.0
2006-05-10 06:25:00,111.118,111.139,111.035,111.04,1315100005.0
2006-05-10 06:30:00,111.043,111.049,111.009,111.028,980300002.0
2006-05-10 06:35:00,111.037,111.067,111.036,111.042,1067000002.0
2006-05-10 06:40:00,111.05,111.053,111.035,111.035,1164199999.0
2006-05-10 06:45:00,111.033,111.046,111.02,111.035,1009400006.0
2006-05-10 06:50:00,111.04,111.048,111.03,111.045,1116600008.0
2006-05-10 06:55:00,111.04,111.049,111.023,111.047,813999996.0
2006-05-10 07:00:00,111.035,111.071,111.033,111.067,1167499998.0
2006-05-10 07:05:00,111.069,111.075,111.033,111.038,1258200006.0
2006-05-10 07:10:00,111.034,111.039,110.986,110.99,1065600010.0
2006-05-10 07:15:00,110.993,111.01,110.972,110.986,781699995.0
2006-05-10 07:20:00,110.985,110.985,110.941,110.962,1069599994.0
2006-05-10 07:25:00,110.963,111.015,110.963,111.009,1188399999.0
2006-05-10 07:30:00,111.0,111.003,110.971,110.986,1457699996.0
2006-05-10 07:35:00,110.979,110.998,110.979,110.995,1141600007.0
2006-05-10 07:40:00,110.999,111.002,110.96,110.978,934700005.0
2006-05-10 07:45:00,110.978,110.993,110.908,110.914,1019000005.0
2006-05-10 07:50:00,110.908,110.93,110.896,110.928,1117600004.0
2006-05-10 07:55:00,110.936,110.943,110.9,110.905,1207599998.0
2006-05-10 08:00:00,110.9,110.913,110.852,110.86,1330700005.0
2006-05-10 08:05:00,110.872,110.944,110.872,110.937,1097099989.0
2006-05-10 08:10:00,110.932,110.937,110.875,110.886,1151599997.0
2006-05-10 08:15:00,110.895,110.922,110.895,110.913,971900010.0
2006-05-10 08:20:00,110.912,110.917,110.863,110.882,1211699999.0
2006-05-10 08:25:00,110.887,110.922,110.864,110.898,1007800008.0
2006-05-10 08:30:00,110.889,110.954,110.883,110.948,780199994.0
2006-05-10 08:35:00,110.952,110.971,110.911,110.911,936200009.0
2006-05-10 08:40:00,110.913,110.913,110.868,110.893,861899994.0
2006-05-10 08:45:00,110.884,110.885,110.764,110.764,1158700001.0
2006-05-10 08:50:00,110.749,110.761,110.647,110.707,1162699996.0
2006-05-10 08:55:00,110.69,110.804,110.685,110.761,969200002.0
2006-05-10 09:00:00,110.761,110.767,110.728,110.767,1252699992.0
2006-05-10 09:05:00,110.782,110.816,110.767,110.805,927000003.0
2006-05-10 09:10:00,110.801,110.813,110.757,110.767,1213300014.0
2006-05-10 09:15:00,110.761,110.761,110.682,110.688,1126400006.0
2006-05-10 09:20:00,110.692,110.7,110.649,110.671,965500007.0
2006-05-10 09:25:00,110.663,110.673,110.633,110.64,1004500002.0
2006-05-10 09:30:00,110.644,110.678,110.643,110.676,837099999.0
2006-05-10 09:35:00,110.676,110.741,110.665,110.733,1377699997.0
2006-05-10 09:40:00,110.738,110.741,110.667,110.701,1313100005.0
2006-05-10 09:45:00,110.71,110.79,110.71,110.79,1284400002.0
2006-05-10 09:50:00,110.785,110.785,110.731,110.734,1281100003.0
2006-05-10 09:55:00,110.74,110.752,110.684,110.698,842699997.0
2006-05-10 10:00:00,110.702,110.718,110.694,110.695,764800006.0
2006-05-10 10:05:00,110.698,110.718,110.669,110.669,1135700002.0
2006-05-10 10:10:00,110.674,110.718,110.668,110.713,1224299999.0
2006-05-10 10:15:00,110.717,110.829,110.71,110.815,1477900005.0
2006-05-10 10:20:00,110.826,110.881,110.814,110.848,1286100000.0
2006-05-10 10:25:00,110.853,110.914,110.853,110.888,1005299999.0
2006-05-10 10:30:00,110.89,110.89,110.751,110.752,1114600009.0
2006-05-10 10:35:00,110.77,110.862,110.749,110.86,1259599993.0
2006-05-10 10:40:00,110.857,110.857,110.77,110.78,969500003.0
2006-05-10 10:45:00,110.775,110.775,110.691,110.696,920200000.0
2006-05-10 10:50:00,110.698,110.708,110.652,110.652,1399299998.0
2006-05-10 10:55:00,110.652,110.679,110.583,110.587,1270100003.0
2006-05-10 11:00:00,110.583,110.583,110.515,110.523,1015400000.0
2006-05-10 11:05:00,110.516,110.55,110.506,110.55,1219400001.0
2006-05-10 11:10:00,110.545,110.576,110.52,110.575,1280699996.0
2006-05-10 11:15:00,110.566,110.602,110.543,110.579,1333299998.0
2006-05-10 11:20:00,110.58,110.58,110.511,110.511,1066800008.0
2006-05-10 11:25:00,110.504,110.508,110.456,110.478,1469499992.0
2006-05-10 11:30:00,110.485,110.501,110.413,110.492,605899998.0
2006-05-10 11:35:00,110.495,110.533,110.471,110.5,821800009.0
2006-05-10 11:40:00,110.494,110.533,110.49,110.506,968499995.0
2006-05-10 11:45:00,110.518,110.521,110.442,110.442,1142000001.0
2006-05-10 11:50:00,110.446,110.504,110.446,110.484,1416900006.0
2006-05-10 11:55:00,110.482,110.49,110.462,110.476,1116099996.0
2006-05-10 12:00:00,110.484,110.495,110.438,110.44,940000002.0
2006-05-10 12:05:00,110.447,110.457,110.405,110.411,1198300014.0
2006-05-10 12:10:00,110.386,110.386,110.31,110.349,1243100009.0
2006-05-10 12:15:00,110.353,110.372,110.311,110.366,1624800000.0
2006-05-10 12:20:00,110.37,110.382,110.319,110.331,1038300000.0
2006-05-10 12:25:00,110.332,110.345,110.309,110.313,1294800002.0
2006-05-10 12:30:00,110.313,110.357,110.306,110.344,827200005.0
2006-05-10 12:35:00,110.35,110.378,110.328,110.36,1083500006.0
2006-05-10 12:40:00,110.375,110.426,110.367,110.411,876499994.0
2006-05-10 12:45:00,110.425,110.426,110.4,110.426,1583000002.0
2006-05-10 12:50:00,110.421,110.458,110.42,110.423,914799993.0
2006-05-10 12:55:00,110.423,110.431,110.375,110.38,1335299999.0
2006-05-10 13:00:00,110.379,110.389,110.343,110.38,974499997.0
2006-05-10 13:05:00,110.382,110.442,110.373,110.435,1084700007.0
2006-05-10 13:10:00,110.442,110.442,110.415,110.427,871600013.0
2006-05-10 13:15:00,110.428,110.459,110.428,110.443,1248900005.0
2006-05-10 13:20:00,110.44,110.447,110.426,110.426,1066900000.0
2006-05-10 13:25:00,110.427,110.427,110.385,110.418,1142900005.0
2006-05-10 13:30:00,110.416,110.423,110.39,110.4,1220800010.0
2006-05-10 13:35:00,110.395,110.403,110.38,110.401,1106300006.0
2006-05-10 13:40:00,110.412,110.439,110.41,110.425,1322300009.0
2006-05-10 13:45:00,110.427,110.436,110.396,110.413,1372000000.0
2006-05-10 13:50:00,110.422,110.433,110.401,110.433,1347600011.0
2006-05-10 13:55:00,110.433,110.456,110.425,110.425,1338199996.0
2006-05-10 14:00:00,110.431,110.469,110.431,110.457,1267100011.0
2006-05-10 14:05:00,110.453,110.516,110.446,110.515,771500005.0
2006-05-10 14:10:00,110.519,110.563,110.519,110.537,957600002.0
2006-05-10 14:15:00,110.539,110.687,110.538,110.648,1298700008.0
2006-05-10 14:20:00,110.634,110.634,110.562,110.594,1231199989.0
2006-05-10 14:25:00,110.591,110.601,110.536,110.593,1026900013.0
2006-05-10 14:30:00,110.595,110.598,110.507,110.507,1277700005.0
2006-05-10 14:35:00,110.503,110.535,110.47,110.523,888400008.0
2006-05-10 14:40:00,110.519,110.519,110.455,110.502,1074500006.0
2006-05-10 14:45:00,110.502,110.513,110.464,110.486,1072499998.0
2006-05-10 14:50:00,110.488,110.497,110.451,110.46,985800001.0
2006-05-10 14:55:00,110.458,110.526,110.447,110.52,1093400011.0
2006-05-10 15:00:00,110.52,110.525,110.498,110.513,924199989.0
2006-05-10 15:05:00,110.522,110.528,110.463,110.465,975300003.0
2006-05-10 15:10:00,110.459,110.613,110.443,110.598,1013699988.0
2006-05-10 15:15:00,110.581,110.663,110.54,110.654,666299993.0
2006-05-10 15:20:00,110.658,110.681,110.621,110.672,1551900005.0
2006-05-10 15:25:00,110.667,110.676,110.604,110.612,1073900010.0
2006-05-10 15:30:00,110.634,110.673,110.566,110.58,1356800012.0
2006-05-10 15:35:00,110.585,110.616,110.548,110.557,1335599996.0
2006-05-10 15:40:00,110.561,110.561,110.526,110.538,1181099990.0
2006-05-10 15:45:00,110.536,110.579,110.527,110.568,1377199987.0
2006-05-10 15:50:00,110.564,110.61,110.548,110.595,1083999997.0
2006-05-10 15:55:00,110.584,110.589,110.543,110.553,1094100003.0
2006-05-10 16:00:00,110.554,110.559,110.512,110.519,1549199983.0
2006-05-10 16:05:00,110.523,110.538,110.514,110.515,1345800002.0
2006-05-10 16:10:00,110.527,110.557,110.518,110.552,1063000011.0
2006-05-10 16:15:00,110.549,110.568,110.492,110.493,1195800011.0
2006-05-10 16:20:00,110.492,110.532,110.483,110.498,1198600003.0
2006-05-10 16:25:00,110.502,110.507,110.449,110.477,1103100002.0
2006-05-10 16:30:00,110.48,110.548,110.444,110.5,1142300002.0
2006-05-10 16:35:00,110.494,110.552,110.487,110.552,1619799992.0
2006-05-10 16:40:00,110.547,110.599,110.541,110.584,995300003.0
2006-05-10 16:45:00,110.587,110.589,110.539,110.542,1259100003.0
2006-05-10 16:50:00,110.533,110.533,110.464,110.468,1015999991.0
2006-05-10 16:55:00,110.453,110.572,110.453,110.56,1158400007.0
2006-05-10 17:00:00,110.563,110.648,110.537,110.625,1313300000.0
2006-05-10 17:05:00,110.631,110.657,110.604,110.614,923500000.0
2006-05-10 17:10:00,110.621,110.636,110.592,110.6,1260999998.0
2006-05-10 17:15:00,110.594,110.616,110.592,110.605,1158299997.0
2006-05-10 17:20:00,110.62,110.668,110.6,110.6,1081299999.0
2006-05-10 17:25:00,110.606,110.649,110.575,110.604,1633800012.0
2006-05-10 17:30:00,110.605,110.651,110.583,110.651,1277899992.0
2006-05-10 17:35:00,110.653,110.696,110.588,110.604,891100003.0
2006-05-10 17:40:00,110.609,110.62,110.465,110.496,1174399996.0
2006-05-10 17:45:00,110.479,110.512,110.471,110.485,1494700005.0
2006-05-10 17:50:00,110.485,110.513,110.471,110.48,1263700004.0
2006-05-10 17:55:00,110.474,110.548,110.474,110.532,1722500015.0
2006-05-10 18:00:00,110.527,110.58,110.5,110.55,7371199976.0
2006-05-10 18:05:00,110.54,110.57,110.53,110.56,7336799992.0
2006-05-10 18:10:00,110.55,110.56,110.537,110.55,9357700013.0
2006-05-10 18:15:00,110.54,110.59,110.51,110.57,8983800000.0
2006-05-10 18:20:00,110.56,110.57,110.54,110.54,8601000000.0
2006-05-10 18:25:00,110.55,110.57,110.535,110.56,8826399992.0
2006-05-10 18:30:00,110.554,110.61,110.547,110.59,10082499948.0
2006-05-10 18:35:00,110.58,110.59,110.54,110.543,7717899974.0
2006-05-10 18:40:00,110.546,110.567,110.546,110.549,7722600051.0
2006-05-10 18:45:00,110.538,110.547,110.519,110.533,5709200003.0
2006-05-10 18:50:00,110.537,110.537,110.503,110.508,8852200014.0
2006-05-10 18:55:00,110.502,110.506,110.456,110.456,6252899979.0
2006-05-10 19:00:00,110.449,110.458,110.433,110.453,4185399992.0
2006-05-10 19:05:00,110.452,110.464,110.369,110.369,5344000016.0
2006-05-10 19:10:00,110.359,110.411,110.324,110.404,3614800025.0
2006-05-10 19:15:00,110.41,110.426,110.339,110.339,5935999995.0
2006-05-10 19:20:00,110.339,110.404,110.326,110.383,5738400000.0
2006-05-10 19:25:00,110.38,110.394,110.361,110.377,6858300000.0
2006-05-10 19:30:00,110.374,110.389,110.336,110.356,6575100024.0
2006-05-10 19:35:00,110.358,110.435,110.357,110.42,4314700029.0
2006-05-10 19:40:00,110.42,110.442,110.398,110.432,4261500015.0
2006-05-10 19:45:00,110.428,110.428,110.39,110.392,4317800020.0
2006-05-10 19:50:00,110.388,110.393,110.358,110.386,4628700010.0
2006-05-10 19:55:00,110.377,110.414,110.377,110.395,4315200012.0
2006-05-10 20:00:00,110.397,110.469,110.397,110.445,3482399999.0
2006-05-10 20:05:00,110.433,110.44,110.314,110.334,5358200014.0
2006-05-10 20:10:00,110.326,110.35,110.252,110.26,5503900024.0
2006-05-10 20:15:00,110.258,110.614,110.245,110.293,3853300006.0
2006-05-10 20:20:00,110.287,110.584,110.287,110.539,4645199996.0
2006-05-10 20:25:00,110.543,110.572,110.486,110.55,5740899996.0
2006-05-10 20:30:00,110.56,110.57,110.4,110.404,3427800005.0
2006-05-10 20:35:00,110.401,110.554,110.401,110.48,3821800009.0
2006-05-10 20:40:00,110.5,110.52,110.145,110.21,6830100018.0
2006-05-10 20:45:00,110.217,110.225,110.089,110.093,7181199986.0
2006-05-10 20:50:00,110.095,110.265,110.095,110.226,4653399996.0
2006-05-10 20:55:00,110.225,110.26,110.188,110.26,7547299999.0
2006-05-10 21:00:00,110.25,110.333,110.24,110.293,5859900037.0
2006-05-10 21:05:00,110.283,110.29,110.193,110.205,3553899993.0
2006-05-10 21:10:00,110.205,110.239,110.188,110.22,3459300007.0
2006-05-10 21:15:00,110.223,110.278,110.217,110.22,6703800011.0
2006-05-10 21:20:00,110.22,110.246,110.207,110.24,7238400012.0
2006-05-10 21:25:00,110.245,110.262,110.179,110.179,4584199997.0
2006-05-10 21:30:00,110.177,110.177,110.133,110.133,3381999996.0
2006-05-10 21:35:00,110.138,110.167,110.138,110.165,2256200002.0
2006-05-10 21:40:00,110.163,110.209,110.149,110.209,4178999993.0
2006-05-10 21:45:00,110.21,110.231,110.199,110.215,3253000003.0
2006-05-10 21:50:00,110.213,110.216,110.137,110.157,1957700011.0
2006-05-10 21:55:00,110.159,110.168,110.086,110.09,1732199985.0
2006-05-10 22:00:00,110.099,110.387,110.094,110.379,3839199990.0
2006-05-10 22:05:00,110.376,110.587,110.375,110.482,1381199988.0
2006-05-10 22:10:00,110.47,110.47,110.386,110.408,1400800010.0
2006-05-10 22:15:00,110.416,110.416,110.268,110.297,1943000007.0
2006-05-10 22:20:00,110.297,110.37,110.297,110.317,1075900006.0
2006-05-10 22:25:00,110.322,110.322,110.291,110.292,2227399986.0
2006-05-10 22:30:00,110.3,110.363,110.297,110.312,2288199999.0
2006-05-10 22:35:00,110.314,110.324,110.296,110.309,1815599992.0
2006-05-10 22:40:00,110.314,110.342,110.307,110.338,1616599984.0
2006-05-10 22:45:00,110.349,110.381,110.34,110.381,1958100005.0
2006-05-10 22:50:00,110.385,110.455,110.369,110.455,1940700000.0
2006-05-10 22:55:00,110.469,110.514,110.462,110.466,1897900001.0
2006-05-10 23:00:00,110.46,110.512,110.446,110.446,1183399994.0
2006-05-10 23:05:00,110.46,110.533,110.438,110.501,1571200010.0
2006-05-10 23:10:00,110.507,110.531,110.486,110.524,1266500003.0
2006-05-10 23:15:00,110.523,110.542,110.506,110.513,1139499993.0
2006-05-10 23:20:00,110.52,110.53,110.448,110.473,1150399993.0
2006-05-10 23:25:00,110.482,110.49,110.447,110.45,1566600003.0
2006-05-10 23:30:00,110.447,110.47,110.388,110.43,831899997.0
2006-05-10 23:35:00,110.436,110.459,110.432,110.432,792700001.0
2006-05-10 23:40:00,110.423,110.473,110.423,110.46,892600011.0
2006-05-10 23:45:00,110.469,110.494,110.46,110.489,1075699994.0
2006-05-10 23:50:00,110.487,110.589,110.484,110.579,1183399985.0
2006-05-10 23:55:00,110.582,110.599,110.56,110.578,1186900004.0
2006-05-11 00:00:00,110.582,110.587,110.567,110.571,989100011.0
2006-05-11 00:05:00,110.58,110.603,110.577,110.603,809300002.0
2006-05-11 00:10:00,110.607,110.612,110.582,110.585,925500005.0
2006-05-11 00:15:00,110.59,110.622,110.583,110.603,909099990.0
2006-05-11 00:20:00,110.612,110.652,110.607,110.648,1403000001.0
2006-05-11 00:25:00,110.649,110.665,110.645,110.648,1084700001.0
2006-05-11 00:30:00,110.647,110.697,110.64,110.697,1331700000.0
2006-05-11 00:35:00,110.712,110.72,110.662,110.72,1154099997.0
2006-05-11 00:40:00,110.726,110.731,110.699,110.723,1215800000.0
2006-05-11 00:45:00,110.74,110.762,110.723,110.762,1040700000.0
2006-05-11 00:50:00,110.787,110.857,110.787,110.845,1282399999.0
2006-05-11 00:55:00,110.834,110.858,110.822,110.856,1148799995.0
2006-05-11 01:00:00,110.858,110.877,110.81,110.862,1221500010.0
2006-05-11 01:05:00,110.86,110.865,110.815,110.815,1373500002.0
2006-05-11 01:10:00,110.823,110.839,110.817,110.838,1212700013.0
2006-05-11 01:15:00,110.843,110.846,110.78,110.8,1044500003.0
2006-05-11 01:20:00,110.807,110.838,110.801,110.832,1360899986.0
2006-05-11 01:25:00,110.834,110.86,110.831,110.847,834100006.0
2006-05-11 01:30:00,110.843,110.97,110.843,110.959,1228000002.0
2006-05-11 01:35:00,110.973,110.997,110.902,110.918,922199996.0
2006-05-11 01:40:00,110.946,111.061,110.946,111.051,1087599999.0
2006-05-11 01:45:00,111.053,111.141,111.042,111.141,1433699988.0
2006-05-11 01:50:00,111.138,111.187,111.043,111.063,1480500004.0
2006-05-11 01:55:00,111.074,111.113,111.05,111.05,962999997.0
2006-05-11 02:00:00,111.045,111.068,110.978,110.978,1087699998.0
2006-05-11 02:05:00,110.982,111.013,110.958,111.006,1754299993.0
2006-05-11 02:10:00,111.0,111.081,110.987,111.077,1475099998.0
2006-05-11 02:15:00,111.088,111.157,111.088,111.115,1286500007.0
2006-05-11 02:20:00,111.111,111.141,111.103,111.139,993999998.0
2006-05-11 02:25:00,111.136,111.136,111.072,111.081,840599999.0
2006-05-11 02:30:00,111.081,111.081,111.044,111.057,1328699988.0
2006-05-11 02:35:00,111.045,111.115,111.045,111.093,1268700002.0
2006-05-11 02:40:00,111.1,111.11,111.049,111.089,1201199997.0
2006-05-11 02:45:00,111.071,111.071,111.008,111.011,1477300009.0
2006-05-11 02:50:00,111.008,111.039,111.003,111.034,1189399993.0
2006-05-11 02:55:00,111.04,111.127,111.038,111.072,870400010.0
2006-05-11 03:00:00,111.063,111.121,111.062,111.117,1190300005.0
2006-05-11 03:05:00,111.127,111.239,111.127,111.204,1241700007.0
2006-05-11 03:10:00,111.21,111.225,111.165,111.225,1511000004.0
2006-05-11 03:15:00,111.217,111.408,111.198,111.39,1117099999.0
2006-05-11 03:20:00,111.385,111.385,111.278,111.304,949200008.0
2006-05-11 03:25:00,111.31,111.323,111.274,111.281,1149600001.0
2006-05-11 03:30:00,111.274,111.391,111.274,111.388,1382700012.0
2006-05-11 03:35:00,111.403,111.439,111.34,111.345,721199994.0
2006-05-11 03:40:00,111.344,111.344,111.263,111.274,959799996.0
2006-05-11 03:45:00,111.273,111.273,111.234,111.234,841000001.0
2006-05-11 03:50:00,111.228,111.251,111.213,111.24,1265400005.0
2006-05-11 03:55:00,111.235,111.26,111.208,111.245,1347600007.0
2006-05-11 04:00:00,111.241,111.245,111.189,111.196,820700003.0
2006-05-11 04:05:00,111.184,111.184,111.102,111.138,1399499991.0
2006-05-11 04:10:00,111.145,111.175,111.116,111.119,930299993.0
2006-05-11 04:15:00,111.118,111.151,111.113,111.151,939700009.0
2006-05-11 04:20:00,111.152,111.188,111.147,111.15,799200003.0
2006-05-11 04:25:00,111.14,111.16,111.135,111.147,1492599999.0
2006-05-11 04:30:00,111.137,111.144,111.113,111.124,1287199996.0
2006-05-11 04:35:00,111.128,111.141,111.115,111.115,945700001.0
2006-05-11 04:40:00,111.107,111.121,111.053,111.06,848900014.0
2006-05-11 04:45:00,111.068,111.102,111.065,111.092,1320899999.0
2006-05-11 04:50:00,111.091,111.109,111.091,111.106,458900004.0
2006-05-11 04:55:00,111.105,111.114,111.095,111.105,786700001.0
2006-05-11 05:00:00,111.105,111.12,111.099,111.11,1003599993.0
2006-05-11 05:05:00,111.113,111.115,111.066,111.075,998299996.0
2006-05-11 05:10:00,111.072,111.072,111.041,111.055,1127700000.0
2006-05-11 05:15:00,111.049,111.063,111.039,111.047,876000005.0
2006-05-11 05:20:00,111.058,111.076,111.043,111.063,1319400003.0
2006-05-11 05:25:00,111.06,111.203,111.055,111.203,899200005.0
2006-05-11 05:30:00,111.215,111.267,111.21,111.218,1296600016.0
2006-05-11 05:35:00,111.222,111.222,111.167,111.207,1220999994.0
2006-05-11 05:40:00,111.217,111.243,111.211,111.243,976900007.0
2006-05-11 05:45:00,111.259,111.272,111.23,111.238,910200001.0
2006-05-11 05:50:00,111.244,111.25,111.186,111.203,1059900002.0
2006-05-11 05:55:00,111.2,111.2,111.082,111.082,968900003.0
2006-05-11 06:00:00,111.063,111.108,111.043,111.104,837699997.0
2006-05-11 06:05:00,111.109,111.132,111.092,111.132,871300003.0
2006-05-11 06:10:00,111.138,111.148,111.124,111.124,1085900006.0
2006-05-11 06:15:00,111.119,111.12,111.066,111.081,821600005.0
2006-05-11 06:20:00,111.078,111.086,111.053,111.081,934200001.0
2006-05-11 06:25:00,111.084,111.104,111.075,111.095,1200500013.0
2006-05-11 06:30:00,111.092,111.111,111.071,111.108,1265700005.0
2006-05-11 06:35:00,111.116,111.127,111.108,111.12,1093700004.0
2006-05-11 06:40:00,111.124,111.133,111.096,111.107,1100999994.0
2006-05-11 06:45:00,111.103,111.127,111.091,111.115,788699998.0
2006-05-11 06:50:00,111.118,111.203,111.117,111.188,1108400000.0
2006-05-11 06:55:00,111.177,111.207,111.162,111.206,1044699999.0
2006-05-11 07:00:00,111.205,111.248,111.205,111.235,1068299994.0
2006-05-11 07:05:00,111.237,111.27,111.203,111.208,1134900010.0
2006-05-11 07:10:00,111.211,111.248,111.203,111.208,1013399999.0
2006-05-11 07:15:00,111.203,111.231,111.179,111.227,828599996.0
2006-05-11 07:20:00,111.226,111.236,111.197,111.197,1216200007.0
2006-05-11 07:25:00,111.187,111.187,111.11,111.117,1163900005.0
2006-05-11 07:30:00,111.112,111.152,111.112,111.147,1414899996.0
2006-05-11 07:35:00,111.138,111.173,111.138,111.166,924799998.0
2006-05-11 07:40:00,111.162,111.162,111.126,111.138,763099992.0
2006-05-11 07:45:00,111.14,111.176,111.135,111.168,1283899997.0
2006-05-11 07:50:00,111.175,111.222,111.171,111.188,1126700001.0
2006-05-11 07:55:00,111.2,111.32,111.2,111.204,1194400007.0
2006-05-11 08:00:00,111.185,111.211,111.177,111.208,1144299997.0
2006-05-11 08:05:00,111.213,111.213,111.177,111.195,1204800002.0
2006-05-11 08:10:00,111.193,111.208,111.186,111.199,1168900008.0
2006-05-11 08:15:00,111.21,111.224,111.202,111.223,947800003.0
2006-05-11 08:20:00,111.218,111.222,111.172,111.21,1167100011.0
2006-05-11 08:25:00,111.22,111.246,111.193,111.198,1145200001.0
2006-05-11 08:30:00,111.189,111.212,111.171,111.171,1381200001.0
2006-05-11 08:35:00,111.172,111.172,111.111,111.146,1241100011.0
2006-05-11 08:40:00,111.158,111.172,111.067,111.067,1227600000.0
2006-05-11 08:45:00,111.062,111.148,111.062,111.143,1432600000.0
2006-05-11 08:50:00,111.151,111.183,111.148,111.172,1140300005.0
2006-05-11 08:55:00,111.173,111.204,111.156,111.156,1252000005.0
2006-05-11 09:00:00,111.156,111.167,111.106,111.109,978700014.0
2006-05-11 09:05:00,111.045,111.11,110.85,111.07,1415399994.0
2006-05-11 09:10:00,111.071,111.109,111.071,111.079,1168500001.0
2006-05-11 09:15:00,111.079,111.172,111.073,111.138,1165600002.0
2006-05-11 09:20:00,111.138,111.383,111.133,111.378,1041299998.0
2006-05-11 09:25:00,111.367,111.403,111.302,111.403,1209100005.0
2006-05-11 09:30:00,111.407,111.437,111.386,111.389,1125099997.0
2006-05-11 09:35:00,111.373,111.373,111.213,111.227,1218700001.0
2006-05-11 09:40:00,111.238,111.314,111.238,111.295,1129899992.0
2006-05-11 09:45:00,111.294,111.366,111.287,111.329,1293300005.0
2006-05-11 09:50:00,111.333,111.469,111.333,111.457,1501399992.0
2006-05-11 09:55:00,111.453,111.454,111.395,111.445,965300000.0
2006-05-11 10:00:00,111.45,111.5,111.441,111.458,1453900008.0
2006-05-11 10:05:00,111.464,111.465,111.352,111.365,1204899992.0
2006-05-11 10:10:00,111.371,111.371,111.325,111.357,1272099994.0
2006-05-11 10:15:00,111.357,111.366,111.294,111.298,1859499996.0
2006-05-11 10:20:00,111.31,111.329,111.291,111.292,1114699996.0
2006-05-11 10:25:00,111.291,111.301,111.256,111.259,1066100010.0
2006-05-11 10:30:00,111.258,111.278,111.205,111.273,1215799999.0
2006-05-11 10:35:00,111.282,111.312,111.28,111.303,1093699987.0
2006-05-11 10:40:00,111.291,111.335,111.29,111.295,1208900007.0
2006-05-11 10:45:00,111.311,111.338,111.302,111.328,957800001.0
2006-05-11 10:50:00,111.328,111.344,111.314,111.332,1145600004.0
2006-05-11 10:55:00,111.33,111.341,111.314,111.322,1025899990.0
2006-05-11 11:00:00,111.323,111.329,111.229,111.232,1185699996.0
2006-05-11 11:05:00,111.226,111.27,111.22,111.255,1187399997.0
2006-05-11 11:10:00,111.261,111.3,111.25,111.3,1432900002.0
2006-05-11 11:15:00,111.3,111.313,111.291,111.299,1143900000.0
2006-05-11 11:20:00,111.302,111.302,111.242,111.242,1056200001.0
2006-05-11 11:25:00,111.233,111.285,111.231,111.282,887799988.0
2006-05-11 11:30:00,111.295,111.311,111.252,111.26,1257099997.0
2006-05-11 11:35:00,111.263,111.263,111.231,111.238,876199997.0
2006-05-11 11:40:00,111.229,111.232,111.182,111.216,1147199989.0
2006-05-11 11:45:00,111.222,111.243,111.205,111.24,1088699997.0
2006-05-11 11:50:00,111.242,111.291,111.235,111.271,1636500020.0
2006-05-11 11:55:00,111.267,111.283,111.263,111.263,1070000001.0
2006-05-11 12:00:00,111.26,111.275,111.245,111.267,1056099995.0
2006-05-11 12:05:00,111.269,111.295,111.257,111.289,1119000000.0
2006-05-11 12:10:00,111.29,111.29,111.261,111.267,1219200009.0
2006-05-11 12:15:00,111.277,111.282,111.21,111.24,1062700003.0
2006-05-11 12:20:00,111.246,111.258,111.215,111.227,1074900002.0
2006-05-11 12:25:00,111.218,111.261,111.21,111.261,970099998.0
2006-05-11 12:30:00,111.268,111.294,111.242,111.242,853699997.0
2006-05-11 12:35:00,111.234,111.243,111.143,111.21,1097000007.0
2006-05-11 12:40:00,111.203,111.203,111.128,111.131,900300002.0
2006-05-11 12:45:00,111.146,111.147,111.086,111.093,1445399993.0
2006-05-11 12:50:00,111.09,111.158,111.09,111.144,963199993.0
2006-05-11 12:55:00,111.141,111.141,111.116,111.125,1072799997.0
2006-05-11 13:00:00,111.13,111.203,111.13,111.195,1121900004.0
2006-05-11 13:05:00,111.199,111.25,111.196,111.196,702900001.0
2006-05-11 13:10:00,111.202,111.202,111.173,111.178,1179999997.0
2006-05-11 13:15:00,111.175,111.256,111.16,111.242,1092999986.0
2006-05-11 13:20:00,111.248,111.298,111.248,111.275,1209200003.0
2006-05-11 13:25:00,111.275,111.275,111.238,111.241,926600001.0
2006-05-11 13:30:00,111.244,111.263,111.23,111.244,1257200009.0
2006-05-11 13:35:00,111.252,111.288,111.225,111.288,982500002.0
2006-05-11 13:40:00,111.297,111.358,111.291,111.335,1259700008.0
2006-05-11 13:45:00,111.323,111.332,111.268,111.268,1235699987.0
2006-05-11 13:50:00,111.267,111.276,111.227,111.241,1072899995.0
2006-05-11 13:55:00,111.24,111.24,111.207,111.207,1221200004.0
2006-05-11 14:00:00,111.204,111.205,111.178,111.185,1404799989.0
2006-05-11 14:05:00,111.192,111.212,111.149,111.174,1303800006.0
2006-05-11 14:10:00,111.183,111.198,111.164,111.19,1058799994.0
2006-05-11 14:15:00,111.199,111.216,111.12,111.123,1562299980.0
2006-05-11 14:20:00,111.11,111.112,110.978,110.978,1110999997.0
2006-05-11 14:25:00,110.968,111.036,110.966,111.036,987800002.0
2006-05-11 14:30:00,110.978,110.978,110.676,110.676,1046700006.0
2006-05-11 14:35:00,110.66,110.836,110.655,110.805,1105200003.0
2006-05-11 14:40:00,110.792,110.806,110.743,110.783,1175299998.0
2006-05-11 14:45:00,110.793,110.875,110.775,110.855,1090200007.0
2006-05-11 14:50:00,110.846,110.95,110.813,110.95,1406199999.0
2006-05-11 14:55:00,110.967,111.012,110.934,111.003,1001699997.0
2006-05-11 15:00:00,110.997,111.083,110.997,111.013,1090300000.0
2006-05-11 15:05:00,111.018,111.05,110.977,111.015,1212399992.0
2006-05-11 15:10:00,111.015,111.049,110.966,110.973,1037299991.0
2006-05-11 15:15:00,110.97,111.017,110.97,111.0,808399995.0
2006-05-11 15:20:00,111.007,111.066,110.999,111.01,1419399997.0
2006-05-11 15:25:00,111.012,111.064,111.012,111.036,945299999.0
2006-05-11 15:30:00,111.039,111.074,111.032,111.074,1314599997.0
2006-05-11 15:35:00,111.095,111.195,111.095,111.147,1165700016.0
2006-05-11 15:40:00,111.148,111.178,111.115,111.115,1170200000.0
2006-05-11 15:45:00,111.113,111.147,111.077,111.088,1156399998.0
2006-05-11 15:50:00,111.08,111.093,110.908,110.924,994099993.0
2006-05-11 15:55:00,110.94,111.033,110.94,110.989,1072899991.0
2006-05-11 16:00:00,110.996,111.1,110.979,111.022,1356599997.0
2006-05-11 16:05:00,111.019,111.041,110.96,110.963,975999997.0
2006-05-11 16:10:00,110.955,110.955,110.861,110.904,978099993.0
2006-05-11 16:15:00,110.902,110.965,110.888,110.922,899700002.0
2006-05-11 16:20:00,110.919,110.919,110.85,110.851,1160399999.0
2006-05-11 16:25:00,110.86,110.877,110.837,110.842,1280499993.0
2006-05-11 16:30:00,110.842,110.842,110.676,110.682,1027200004.0
2006-05-11 16:35:00,110.683,110.702,110.579,110.611,1464500001.0
2006-05-11 16:40:00,110.621,110.627,110.56,110.602,1434700000.0
2006-05-11 16:45:00,110.608,110.608,110.49,110.578,1376599991.0
2006-05-11 16:50:00,110.59,110.649,110.59,110.64,1536199993.0
2006-05-11 16:55:00,110.636,110.716,110.629,110.675,1278100014.0
2006-05-11 17:00:00,110.668,110.678,110.635,110.652,1364200002.0
2006-05-11 17:05:00,110.648,110.664,110.623,110.623,1237200008.0
2006-05-11 17:10:00,110.62,110.62,110.554,110.57,1151199990.0
2006-05-11 17:15:00,110.575,110.575,110.473,110.502,1315799993.0
2006-05-11 17:20:00,110.517,110.561,110.508,110.544,1148000000.0
2006-05-11 17:25:00,110.531,110.54,110.473,110.485,992599987.0
2006-05-11 17:30:00,110.488,110.49,110.381,110.382,967900008.0
2006-05-11 17:35:00,110.365,110.365,110.252,110.252,1285800000.0
2006-05-11 17:40:00,110.257,110.302,110.21,110.21,1114299993.0
2006-05-11 17:45:00,110.213,110.363,110.213,110.352,1187899997.0
2006-05-11 17:50:00,110.354,110.354,110.183,110.185,1508500000.0
2006-05-11 17:55:00,110.19,110.257,110.157,110.252,1023399997.0
2006-05-11 18:00:00,110.243,110.29,110.12,110.14,8130700035.0
2006-05-11 18:05:00,110.15,110.21,110.13,110.21,9621500065.0
2006-05-11 18:10:00,110.2,110.21,110.095,110.14,9095500012.0
2006-05-11 18:15:00,110.13,110.24,110.12,110.23,9354199954.0
2006-05-11 18:20:00,110.24,110.3,110.2,110.25,9925999935.0
2006-05-11 18:25:00,110.24,110.3,110.16,110.23,9442099963.0
2006-05-11 18:30:00,110.237,110.27,110.237,110.24,7100900011.0
2006-05-11 18:35:00,110.25,110.27,110.235,110.264,6639700005.0
2006-05-11 18:40:00,110.262,110.262,110.213,110.24,6747699999.0
2006-05-11 18:45:00,110.238,110.29,110.231,110.285,6095800016.0
2006-05-11 18:50:00,110.289,110.298,110.238,110.257,9184400025.0
2006-05-11 18:55:00,110.25,110.257,110.215,110.245,6796499991.0
2006-05-11 19:00:00,110.25,110.256,110.23,110.245,4558199981.0
2006-05-11 19:05:00,110.24,110.278,110.218,110.26,5868599986.0
2006-05-11 19:10:00,110.263,110.307,110.259,110.292,3572299995.0
2006-05-11 19:15:00,110.301,110.349,110.301,110.323,6517500013.0
2006-05-11 19:20:00,110.324,110.38,110.324,110.345,6323699990.0
2006-05-11 19:25:00,110.337,110.35,110.279,110.311,6763599981.0
2006-05-11 19:30:00,110.316,110.485,110.316,110.438,6590800006.0
2006-05-11 19:35:00,110.431,110.431,110.367,110.385,4152900004.0
2006-05-11 19:40:00,110.385,110.388,110.361,110.375,3962699997.0
2006-05-11 19:45:00,110.375,110.387,110.365,110.365,4989399974.0
2006-05-11 19:50:00,110.368,110.401,110.364,110.393,5114900014.0
2006-05-11 19:55:00,110.387,110.426,110.355,110.426,4143400010.0
2006-05-11 20:00:00,110.454,110.568,110.454,110.561,3751200014.0
2006-05-11 20:05:00,110.558,110.576,110.507,110.515,5006600010.0
2006-05-11 20:10:00,110.517,110.521,110.454,110.478,6294799997.0
2006-05-11 20:15:00,110.482,110.494,110.47,110.485,4278299977.0
2006-05-11 20:20:00,110.48,110.505,110.45,110.452,5628200019.0
2006-05-11 20:25:00,110.46,110.465,110.443,110.45,5037299996.0
2006-05-11 20:30:00,110.48,110.49,110.466,110.468,4115000033.0
2006-05-11 20:35:00,110.465,110.473,110.446,110.446,3212900015.0
2006-05-11 20:40:00,110.45,110.46,110.422,110.43,5882099998.0
2006-05-11 20:45:00,110.426,110.427,110.378,110.409,6560599980.0
2006-05-11 20:50:00,110.415,110.444,110.392,110.433,4444799979.0
2006-05-11 20:55:00,110.435,110.461,110.432,110.449,6096899991.0
2006-05-11 21:00:00,110.45,110.565,110.447,110.556,5634499988.0
2006-05-11 21:05:00,110.552,110.554,110.53,110.537,4578899989.0
2006-05-11 21:10:00,110.532,110.587,110.517,110.578,3573999976.0
2006-05-11 21:15:00,110.581,110.601,110.528,110.532,6566200034.0
2006-05-11 21:20:00,110.525,110.525,110.489,110.491,7108500024.0
2006-05-11 21:25:00,110.493,110.517,110.471,110.492,4761100008.0
2006-05-11 21:30:00,110.495,110.533,110.491,110.521,3059299987.0
2006-05-11 21:35:00,110.523,110.523,110.475,110.489,1752699988.0
2006-05-11 21:40:00,110.49,110.512,110.471,110.512,4461199998.0
2006-05-11 21:45:00,110.517,110.549,110.517,110.549,3819099987.0
2006-05-11 21:50:00,110.557,110.573,110.526,110.527,1914000002.0
2006-05-11 21:55:00,110.521,110.544,110.499,110.51,1452999988.0
2006-05-11 22:00:00,110.509,110.521,110.494,110.521,4446699995.0
2006-05-11 22:05:00,110.526,110.526,110.496,110.5,1050999994.0
2006-05-11 22:10:00,110.507,110.523,110.496,110.503,1452699994.0
2006-05-11 22:15:00,110.51,110.534,110.507,110.533,2197699995.0
2006-05-11 22:20:00,110.537,110.591,110.536,110.571,1080600005.0
2006-05-11 22:25:00,110.577,110.582,110.555,110.563,1627899992.0
2006-05-11 22:30:00,110.567,110.615,110.56,110.61,2706900008.0
2006-05-11 22:35:00,110.618,110.634,110.588,110.624,1644900003.0
2006-05-11 22:40:00,110.618,110.652,110.592,110.649,1232899993.0
2006-05-11 22:45:00,110.658,110.717,110.648,110.703,1976400002.0
2006-05-11 22:50:00,110.695,110.705,110.661,110.67,1617100005.0
2006-05-11 22:55:00,110.671,110.707,110.652,110.69,1640099995.0
2006-05-11 23:00:00,110.684,110.732,110.683,110.683,1083800001.0
2006-05-11 23:05:00,110.685,110.704,110.64,110.657,1285199993.0
2006-05-11 23:10:00,110.653,110.668,110.64,110.656,1352299999.0
2006-05-11 23:15:00,110.66,110.689,110.629,110.657,1435900007.0
2006-05-11 23:20:00,110.665,110.691,110.648,110.685,1071400001.0
2006-05-11 23:25:00,110.695,110.698,110.656,110.658,1191500009.0
2006-05-11 23:30:00,110.658,110.674,110.655,110.672,983299996.0
2006-05-11 23:35:00,110.675,110.702,110.668,110.689,1269500000.0
2006-05-11 23:40:00,110.683,110.69,110.662,110.67,1032399997.0
2006-05-11 23:45:00,110.675,110.68,110.618,110.623,1424799993.0
2006-05-11 23:50:00,110.622,110.648,110.622,110.638,955899999.0
2006-05-11 23:55:00,110.64,110.71,110.635,110.694,928100005.0
2006-05-12 00:00:00,110.702,110.711,110.692,110.699,1017100004.0
2006-05-12 00:05:00,110.705,110.708,110.669,110.678,589399994.0
2006-05-12 00:10:00,110.668,110.668,110.627,110.634,1136300012.0
2006-05-12 00:15:00,110.638,110.652,110.625,110.625,1139500006.0
2006-05-12 00:20:00,110.632,110.632,110.585,110.6,1100000000.0
2006-05-12 00:25:00,110.6,110.605,110.585,110.587,912099997.0
2006-05-12 00:30:00,110.586,110.595,110.568,110.571,1310299998.0
2006-05-12 00:35:00,110.574,110.575,110.545,110.547,1324499994.0
2006-05-12 00:40:00,110.542,110.542,110.476,110.485,1079899995.0
2006-05-12 00:45:00,110.483,110.488,110.462,110.476,710900001.0
2006-05-12 00:50:00,110.475,110.479,110.461,110.47,939600004.0
2006-05-12 00:55:00,110.47,110.478,110.458,110.461,1314800006.0
2006-05-12 01:00:00,110.468,110.469,110.338,110.338,1057999985.0
2006-05-12 01:05:00,110.322,110.374,110.32,110.35,1129400003.0
2006-05-12 01:10:00,110.355,110.371,110.341,110.347,1226500009.0
2006-05-12 01:15:00,110.355,110.359,110.341,110.348,939600004.0
2006-05-12 01:20:00,110.345,110.345,110.337,110.345,893400007.0
2006-05-12 01:25:00,110.34,110.345,110.305,110.314,900900008.0
2006-05-12 01:30:00,110.296,110.296,110.212,110.251,1142900009.0
2006-05-12 01:35:00,110.25,110.25,110.197,110.228,885299994.0
2006-05-12 01:40:00,110.237,110.24,110.181,110.193,1059300001.0
2006-05-12 01:45:00,110.197,110.213,110.181,110.195,1108299998.0
2006-05-12 01:50:00,110.194,110.211,110.188,110.205,1384000014.0
2006-05-12 01:55:00,110.209,110.232,110.189,110.222,1327299991.0
2006-05-12 02:00:00,110.225,110.225,110.11,110.12,1107199991.0
2006-05-12 02:05:00,110.118,110.12,109.988,109.995,1492300001.0
2006-05-12 02:10:00,109.983,110.171,109.931,110.008,1311400002.0
2006-05-12 02:15:00,110.013,110.091,109.998,110.081,1148899983.0
2006-05-12 02:20:00,110.082,110.146,110.082,110.114,979800003.0
2006-05-12 02:25:00,110.108,110.165,110.071,110.159,984599995.0
2006-05-12 02:30:00,110.162,110.191,110.124,110.186,1381700003.0
2006-05-12 02:35:00,110.181,110.181,110.106,110.106,1229200015.0
2006-05-12 02:40:00,110.113,110.211,110.109,110.211,1167899993.0
2006-05-12 02:45:00,110.214,110.27,110.157,110.179,1213800005.0
2006-05-12 02:50:00,110.181,110.337,110.181,110.328,1042799998.0
2006-05-12 02:55:00,110.336,110.349,110.296,110.332,1459799993.0
2006-05-12 03:00:00,110.321,110.341,110.308,110.32,1245899998.0
2006-05-12 03:05:00,110.318,110.321,110.264,110.269,1267500000.0
2006-05-12 03:10:00,110.258,110.259,110.204,110.212,1165300004.0
2006-05-12 03:15:00,110.216,110.316,110.214,110.296,1315699992.0
2006-05-12 03:20:00,110.289,110.289,110.226,110.235,1152500005.0
2006-05-12 03:25:00,110.227,110.227,110.108,110.168,1063499994.0
2006-05-12 03:30:00,110.155,110.169,110.128,110.158,1415099999.0
2006-05-12 03:35:00,110.152,110.214,110.152,110.214,1273899996.0
2006-05-12 03:40:00,110.21,110.218,110.156,110.193,1207800002.0
2006-05-12 03:45:00,110.181,110.192,110.14,110.178,1045999992.0
2006-05-12 03:50:00,110.187,110.223,110.187,110.218,1054100005.0
2006-05-12 03:55:00,110.209,110.213,110.194,110.197,924900013.0
2006-05-12 04:00:00,110.21,110.223,110.191,110.223,1029500007.0
2006-05-12 04:05:00,110.23,110.253,110.208,110.218,1701599990.0
2006-05-12 04:10:00,110.217,110.253,110.207,110.253,675899997.0
2006-05-12 04:15:00,110.256,110.274,110.242,110.247,964199997.0
2006-05-12 04:20:00,110.237,110.288,110.237,110.285,1012300000.0
2006-05-12 04:25:00,110.284,110.3,110.279,110.29,1224500008.0
2006-05-12 04:30:00,110.28,110.301,110.256,110.257,1215099988.0
2006-05-12 04:35:00,110.258,110.261,110.235,110.238,909100001.0
2006-05-12 04:40:00,110.241,110.274,110.23,110.262,914500004.0
2006-05-12 04:45:00,110.268,110.283,110.255,110.269,1468599995.0
2006-05-12 04:50:00,110.269,110.277,110.259,110.275,841600000.0
2006-05-12 04:55:00,110.273,110.283,110.255,110.273,1190600000.0
2006-05-12 05:00:00,110.275,110.275,110.245,110.269,1219200007.0
2006-05-12 05:05:00,110.273,110.275,110.237,110.245,1182399999.0
2006-05-12 05:10:00,110.245,110.253,110.233,110.243,978799987.0
2006-05-12 05:15:00,110.23,110.244,110.22,110.22,1220900014.0
2006-05-12 05:20:00,110.232,110.235,110.218,110.229,849199997.0
2006-05-12 05:25:00,110.23,110.242,110.202,110.211,1138599986.0
2006-05-12 05:30:00,110.211,110.211,110.186,110.196,1409800002.0
2006-05-12 05:35:00,110.209,110.219,110.19,110.215,898200003.0
2006-05-12 05:40:00,110.215,110.253,110.204,110.242,1369000012.0
2006-05-12 05:45:00,110.248,110.274,110.233,110.26,1196499997.0
2006-05-12 05:50:00,110.265,110.265,110.243,110.255,1189700004.0
2006-05-12 05:55:00,110.253,110.253,110.214,110.223,1151499996.0
2006-05-12 06:00:00,110.215,110.24,110.203,110.237,1084399992.0
2006-05-12 06:05:00,110.245,110.251,110.231,110.234,1210000010.0
2006-05-12 06:10:00,110.229,110.233,110.185,110.218,1183700001.0
2006-05-12 06:15:00,110.218,110.223,110.185,110.196,1132599992.0
2006-05-12 06:20:00,110.189,110.222,110.183,110.218,1011100012.0
2006-05-12 06:25:00,110.215,110.215,110.173,110.182,941500004.0
2006-05-12 06:30:00,110.177,110.183,110.161,110.17,1261500006.0
2006-05-12 06:35:00,110.173,110.173,110.138,110.143,989100011.0
2006-05-12 06:40:00,110.148,110.164,110.14,110.143,894700003.0
2006-05-12 06:45:00,110.137,110.152,110.092,110.121,930699989.0
2006-05-12 06:50:00,110.13,110.138,110.106,110.115,1321699993.0
2006-05-12 06:55:00,110.114,110.133,110.114,110.127,1068200000.0
2006-05-12 07:00:00,110.122,110.135,110.122,110.13,1203700008.0
2006-05-12 07:05:00,110.128,110.146,110.121,110.124,1323399985.0
2006-05-12 07:10:00,110.117,110.134,110.115,110.12,1111600003.0
2006-05-12 07:15:00,110.133,110.2,110.124,110.2,877499996.0
2006-05-12 07:20:00,110.195,110.21,110.163,110.2,1335699991.0
2006-05-12 07:25:00,110.191,110.191,110.117,110.119,1174999994.0
2006-05-12 07:30:00,110.113,110.12,110.093,110.108,1520400002.0
2006-05-12 07:35:00,110.093,110.142,110.087,110.142,1116800010.0
2006-05-12 07:40:00,110.142,110.142,110.084,110.091,1104599999.0
2006-05-12 07:45:00,110.092,110.1,110.031,110.07,1202399998.0
2006-05-12 07:50:00,110.074,110.085,110.031,110.042,912999998.0
2006-05-12 07:55:00,110.048,110.07,110.02,110.065,997300006.0
2006-05-12 08:00:00,110.054,110.112,110.045,110.085,1300500006.0
2006-05-12 08:05:00,110.091,110.132,110.085,110.118,1144299996.0
2006-05-12 08:10:00,110.112,110.12,110.097,110.099,1069199995.0
2006-05-12 08:15:00,110.093,110.099,110.032,110.035,1129399997.0
2006-05-12 08:20:00,110.031,110.072,110.012,110.012,1049700002.0
2006-05-12 08:25:00,110.013,110.013,109.942,109.984,1007300000.0
2006-05-12 08:30:00,109.978,110.093,109.978,110.085,1440499990.0
2006-05-12 08:35:00,110.107,110.131,110.056,110.069,839100001.0
2006-05-12 08:40:00,110.068,110.114,110.042,110.11,1048100003.0
2006-05-12 08:45:00,110.112,110.16,110.099,110.128,1004399998.0
2006-05-12 08:50:00,110.125,110.128,109.987,110.062,1428200006.0
2006-05-12 08:55:00,110.058,110.058,110.004,110.033,1090300000.0
2006-05-12 09:00:00,110.038,110.065,109.978,109.978,1147700007.0
2006-05-12 09:05:00,109.978,110.024,109.958,110.013,1143799996.0
2006-05-12 09:10:00,110.002,110.016,109.958,109.97,1400300000.0
2006-05-12 09:15:00,109.965,109.972,109.918,109.927,1097000003.0
2006-05-12 09:20:00,109.926,109.933,109.905,109.905,1070800002.0
2006-05-12 09:25:00,109.881,109.881,109.706,109.778,917199998.0
2006-05-12 09:30:00,109.767,109.767,109.662,109.673,768799995.0
2006-05-12 09:35:00,109.665,109.758,109.634,109.736,1165400006.0
2006-05-12 09:40:00,109.756,109.834,109.738,109.799,1287199997.0
2006-05-12 09:45:00,109.807,109.823,109.762,109.776,1277299997.0
2006-05-12 09:50:00,109.766,109.766,109.723,109.745,895300004.0
2006-05-12 09:55:00,109.753,109.812,109.753,109.787,1231700007.0
2006-05-12 10:00:00,109.787,109.793,109.729,109.752,1161399998.0
2006-05-12 10:05:00,109.761,109.775,109.742,109.742,954600006.0
2006-05-12 10:10:00,109.746,109.761,109.729,109.741,1164600009.0
2006-05-12 10:15:00,109.742,109.75,109.695,109.695,1265700013.0
2006-05-12 10:20:00,109.703,109.777,109.698,109.743,1216100001.0
2006-05-12 10:25:00,109.752,109.772,109.72,109.725,952599999.0
2006-05-12 10:30:00,109.733,109.734,109.697,109.731,1119700012.0
2006-05-12 10:35:00,109.735,109.74,109.664,109.672,964600003.0
2006-05-12 10:40:00,109.67,109.752,109.67,109.675,1265200003.0
2006-05-12 10:45:00,109.673,109.749,109.673,109.706,879600001.0
2006-05-12 10:50:00,109.713,109.723,109.68,109.702,1220700008.0
2006-05-12 10:55:00,109.703,109.704,109.609,109.611,1435200014.0
2006-05-12 11:00:00,109.615,109.622,109.56,109.563,1209300006.0
2006-05-12 11:05:00,109.557,109.63,109.556,109.61,1380400005.0
2006-05-12 11:10:00,109.601,109.614,109.501,109.532,1242200001.0
2006-05-12 11:15:00,109.523,109.568,109.478,109.517,1241899982.0
2006-05-12 11:20:00,109.516,109.541,109.478,109.503,1103200000.0
2006-05-12 11:25:00,109.506,109.524,109.453,109.453,1005499998.0
2006-05-12 11:30:00,109.442,109.461,109.414,109.417,1223400006.0
2006-05-12 11:35:00,109.422,109.445,109.327,109.39,929400004.0
2006-05-12 11:40:00,109.389,109.39,109.298,109.362,932600001.0
2006-05-12 11:45:00,109.368,109.426,109.338,109.381,974099991.0
2006-05-12 11:50:00,109.388,109.46,109.387,109.401,1380699997.0
2006-05-12 11:55:00,109.403,109.547,109.403,109.547,1219900003.0
2006-05-12 12:00:00,109.566,109.593,109.527,109.549,1201600001.0
2006-05-12 12:05:00,109.53,109.53,109.446,109.465,1436700001.0
2006-05-12 12:10:00,109.47,109.523,109.463,109.521,1545400011.0
2006-05-12 12:15:00,109.528,109.529,109.503,109.528,1104200002.0
2006-05-12 12:20:00,109.529,109.529,109.49,109.52,1159100004.0
2006-05-12 12:25:00,109.512,109.525,109.503,109.513,1112199994.0
2006-05-12 12:30:00,109.518,109.529,109.477,109.513,809300011.0
2006-05-12 12:35:00,109.528,109.555,109.501,109.505,1114899996.0
2006-05-12 12:40:00,109.511,109.512,109.389,109.4,1301999999.0
2006-05-12 12:45:00,109.422,109.457,109.42,109.457,1573199990.0
2006-05-12 12:50:00,109.459,109.52,109.459,109.509,843500008.0
2006-05-12 12:55:00,109.514,109.525,109.48,109.49,1210199995.0
2006-05-12 13:00:00,109.488,109.521,109.47,109.488,1200599991.0
2006-05-12 13:05:00,109.49,109.513,109.49,109.493,656599992.0
2006-05-12 13:10:00,109.497,109.517,109.491,109.51,975200005.0
2006-05-12 13:15:00,109.51,109.515,109.484,109.496,1009800011.0
2006-05-12 13:20:00,109.505,109.527,109.5,109.513,1227299992.0
2006-05-12 13:25:00,109.516,109.53,109.503,109.528,665800001.0
2006-05-12 13:30:00,109.529,109.534,109.517,109.528,1227699995.0
2006-05-12 13:35:00,109.529,109.532,109.508,109.523,1157000015.0
2006-05-12 13:40:00,109.519,109.527,109.501,109.503,1135200004.0
2006-05-12 13:45:00,109.5,109.539,109.499,109.535,1159900010.0
2006-05-12 13:50:00,109.558,109.609,109.554,109.565,1158299998.0
2006-05-12 13:55:00,109.567,109.649,109.566,109.642,1231400004.0
2006-05-12 14:00:00,109.644,109.666,109.628,109.628,1212100001.0
2006-05-12 14:05:00,109.625,109.625,109.559,109.618,978900006.0
2006-05-12 14:10:00,109.623,109.623,109.579,109.58,1204799996.0
2006-05-12 14:15:00,109.588,109.692,109.521,109.692,1046899995.0
2006-05-12 14:20:00,109.709,109.723,109.592,109.592,1422800000.0
2006-05-12 14:25:00,109.588,109.698,109.571,109.614,1028000004.0
2006-05-12 14:30:00,109.21,109.984,109.21,109.931,1230599996.0
2006-05-12 14:35:00,109.877,110.046,109.842,109.956,1074399996.0
2006-05-12 14:40:00,109.933,109.933,109.778,109.778,1303200002.0
2006-05-12 14:45:00,109.765,109.769,109.643,109.685,1292800006.0
2006-05-12 14:50:00,109.673,109.682,109.452,109.512,1223400008.0
2006-05-12 14:55:00,109.515,109.558,109.468,109.553,996699994.0
2006-05-12 15:00:00,109.55,109.843,109.547,109.829,957600008.0
2006-05-12 15:05:00,109.822,109.891,109.806,109.89,1102500009.0
2006-05-12 15:10:00,109.913,109.913,109.778,109.871,1162199995.0
2006-05-12 15:15:00,109.895,109.942,109.746,109.746,1245200005.0
2006-05-12 15:20:00,109.752,109.87,109.743,109.854,1454099999.0
2006-05-12 15:25:00,109.853,109.89,109.828,109.842,1346699999.0
2006-05-12 15:30:00,109.852,109.896,109.84,109.852,1261399989.0
2006-05-12 15:35:00,109.847,109.884,109.82,109.827,1143000001.0
2006-05-12 15:40:00,109.829,109.829,109.743,109.789,1181700004.0
2006-05-12 15:45:00,109.781,109.797,109.74,109.749,1653399998.0
2006-05-12 15:50:00,109.752,109.766,109.646,109.69,1302600012.0
2006-05-12 15:55:00,109.674,109.949,109.664,109.949,1032999989.0
2006-05-12 16:00:00,109.962,109.986,109.805,109.87,1379600004.0
2006-05-12 16:05:00,109.864,109.878,109.819,109.854,1038199996.0
2006-05-12 16:10:00,109.872,109.976,109.872,109.961,1023299987.0
2006-05-12 16:15:00,109.96,110.147,109.96,109.989,979500001.0
2006-05-12 16:20:00,110.011,110.192,110.011,110.175,902000007.0
2006-05-12 16:25:00,110.187,110.275,110.187,110.275,1224499997.0
2006-05-12 16:30:00,110.301,110.374,110.268,110.304,1062100003.0
2006-05-12 16:35:00,110.347,110.585,110.332,110.428,1377100006.0
2006-05-12 16:40:00,110.411,110.411,110.328,110.34,1404000002.0
2006-05-12 16:45:00,110.35,110.475,110.325,110.465,1534300010.0
2006-05-12 16:50:00,110.472,110.498,110.423,110.428,912599997.0
2006-05-12 16:55:00,110.422,110.462,110.401,110.44,1143899992.0
2006-05-12 17:00:00,110.446,110.483,110.323,110.354,1104799994.0
2006-05-12 17:05:00,110.351,110.364,110.307,110.308,1058000005.0
2006-05-12 17:10:00,110.306,110.306,110.178,110.178,998699997.0
2006-05-12 17:15:00,110.178,110.246,110.141,110.227,1017100001.0
2006-05-12 17:20:00,110.229,110.355,110.212,110.335,1067900005.0
2006-05-12 17:25:00,110.326,110.462,110.317,110.44,1279899999.0
2006-05-12 17:30:00,110.452,110.495,110.423,110.432,937800007.0
2006-05-12 17:35:00,110.433,110.49,110.411,110.458,1393999989.0
2006-05-12 17:40:00,110.458,110.465,110.409,110.415,1293299994.0
2006-05-12 17:45:00,110.413,110.429,110.375,110.404,1137200009.0
2006-05-12 17:50:00,110.405,110.459,110.382,110.455,1329799994.0
2006-05-12 17:55:00,110.453,110.488,110.449,110.462,1170599999.0
2006-05-12 18:00:00,110.47,110.57,110.47,110.54,8258699989.0
2006-05-12 18:05:00,110.53,110.56,110.53,110.54,10184999950.0
2006-05-12 18:10:00,110.53,110.55,110.48,110.49,9879999982.0
2006-05-12 18:15:00,110.5,110.54,110.482,110.51,9077700044.0
2006-05-12 18:20:00,110.52,110.52,110.45,110.48,8560500065.0
2006-05-12 18:25:00,110.49,110.51,110.46,110.48,9029900045.0
2006-05-12 18:30:00,110.458,110.5,110.458,110.47,9812000039.0
2006-05-12 18:35:00,110.48,110.48,110.403,110.407,6842000007.0
2006-05-12 18:40:00,110.408,110.44,110.402,110.428,6506599992.0
2006-05-12 18:45:00,110.428,110.466,110.425,110.452,5946500011.0
2006-05-12 18:50:00,110.45,110.472,110.43,110.43,7850899990.0
2006-05-12 18:55:00,110.42,110.425,110.29,110.321,6362399996.0
2006-05-12 19:00:00,110.327,110.359,110.325,110.338,4760099995.0
2006-05-12 19:05:00,110.338,110.34,110.256,110.27,6211800021.0
2006-05-12 19:10:00,110.266,110.269,110.193,110.206,4561800006.0
2006-05-12 19:15:00,110.212,110.234,110.205,110.229,6677600009.0
2006-05-12 19:20:00,110.228,110.26,110.221,110.248,5220400005.0
2006-05-12 19:25:00,110.244,110.25,110.196,110.204,6933900016.0
2006-05-12 19:30:00,110.204,110.242,110.197,110.242,5775600000.0
2006-05-12 19:35:00,110.244,110.245,110.227,110.238,3844700001.0
2006-05-12 19:40:00,110.236,110.277,110.23,110.275,3766899997.0
2006-05-12 19:45:00,110.271,110.303,110.231,110.245,4615900000.0
2006-05-12 19:50:00,110.243,110.245,110.193,110.193,5547400012.0
2006-05-12 19:55:00,110.188,110.203,110.177,110.177,3994200016.0
2006-05-12 20:00:00,110.175,110.199,110.147,110.168,3389700003.0
2006-05-12 20:05:00,110.165,110.193,110.162,110.173,6171700004.0
2006-05-12 20:10:00,110.175,110.19,110.154,110.18,5628699983.0
2006-05-12 20:15:00,110.176,110.176,110.124,110.135,4609000004.0
2006-05-12 20:20:00,110.132,110.144,110.108,110.11,5200999999.0
2006-05-12 20:25:00,110.115,110.15,110.101,110.13,5386300005.0
2006-05-12 20:30:00,110.14,110.15,110.126,110.143,2654100022.0
2006-05-12 20:35:00,110.146,110.153,110.108,110.108,3841399991.0
2006-05-12 20:40:00,110.11,110.12,110.093,110.115,6877000035.0
2006-05-12 20:45:00,110.118,110.142,110.114,110.131,7731900010.0
2006-05-12 20:50:00,110.129,110.153,110.12,110.12,3930000012.0
2006-05-12 20:55:00,110.119,110.13,110.108,110.112,8524400004.0
2006-05-12 21:00:00,110.12,110.125,110.099,110.125,5345999990.0
2006-05-12 21:05:00,110.124,110.137,110.119,110.122,4057300005.0
2006-05-12 21:10:00,110.12,110.143,110.109,110.128,3659800006.0
2006-05-12 21:15:00,110.125,110.139,110.118,110.133,7312700023.0
2006-05-12 21:20:00,110.135,110.143,110.119,110.13,6022899988.0
2006-05-12 21:25:00,110.136,110.154,110.131,110.137,4473999976.0
2006-05-12 21:30:00,110.138,110.142,110.092,110.092,2993699997.0
2006-05-12 21:35:00,110.097,110.101,110.054,110.054,2077200005.0
2006-05-12 21:40:00,110.043,110.043,110.015,110.043,4353899974.0
2006-05-12 21:45:00,110.042,110.047,110.022,110.031,4003299993.0
2006-05-12 21:50:00,110.027,110.033,109.986,110.007,1961900025.0
2006-05-12 21:55:00,110.006,110.015,109.991,110.01,1537099996.0
2006-05-12 22:00:00,110.01,110.07,110.009,110.044,3899000015.0
2006-05-12 22:05:00,110.043,110.113,110.04,110.081,1212899994.0
2006-05-12 22:10:00,110.077,110.091,110.075,110.075,1813800002.0
2006-05-12 22:15:00,110.079,110.083,110.024,110.039,1593699995.0
2006-05-12 22:20:00,110.04,110.057,110.027,110.028,937899995.0
2006-05-12 22:25:00,110.033,110.072,110.017,110.054,1768800003.0
2006-05-12 22:30:00,110.06,110.076,110.053,110.065,2295000024.0
2006-05-12 22:35:00,110.067,110.07,110.02,110.038,1931799992.0
2006-05-12 22:40:00,110.03,110.041,110.017,110.035,1780599999.0
2006-05-12 22:45:00,110.044,110.044,109.977,109.986,2064000009.0
2006-05-12 22:50:00,109.983,109.99,109.953,109.99,1701200007.0
2006-05-12 22:55:00,109.995,110.0,109.96,109.965,1993700000.0
2006-05-14 23:00:00,109.965,109.988,109.965,109.977,919000000.0
2006-05-14 23:05:00,109.982,109.987,109.977,109.98,820900004.0
2006-05-14 23:10:00,109.98,109.985,109.975,109.98,1099499998.0
2006-05-14 23:15:00,109.978,109.987,109.975,109.98,1198700004.0
2006-05-14 23:20:00,109.98,109.987,109.975,109.98,880299998.0
2006-05-14 23:25:00,109.985,109.985,109.977,109.98,1174300002.0
2006-05-14 23:30:00,109.983,109.987,109.975,109.987,1060499997.0
2006-05-14 23:35:00,109.947,109.947,109.473,109.478,1156099997.0
2006-05-14 23:40:00,109.47,109.497,109.464,109.494,965500003.0
2006-05-14 23:45:00,109.503,109.531,109.498,109.528,1009899999.0
2006-05-14 23:50:00,109.534,109.611,109.534,109.588,1030600004.0
2006-05-14 23:55:00,109.595,109.634,109.595,109.615,1198999997.0
2006-05-15 00:00:00,109.626,109.64,109.589,109.592,979300000.0
2006-05-15 00:05:00,109.598,109.6,109.57,109.595,882999991.0
2006-05-15 00:10:00,109.597,109.61,109.581,109.603,948000002.0
2006-05-15 00:15:00,109.613,109.613,109.536,109.536,1037600009.0
2006-05-15 00:20:00,109.547,109.612,109.547,109.57,1346399992.0
2006-05-15 00:25:00,109.575,109.584,109.54,109.553,1013600004.0
2006-05-15 00:30:00,109.557,109.559,109.516,109.535,1313799997.0
2006-05-15 00:35:00,109.532,109.533,109.507,109.515,1266000003.0
2006-05-15 00:40:00,109.522,109.524,109.504,109.512,1581399985.0
2006-05-15 00:45:00,109.518,109.533,109.495,109.512,884400007.0
2006-05-15 00:50:00,109.52,109.531,109.447,109.481,979500008.0
2006-05-15 00:55:00,109.475,109.475,109.438,109.472,1169300001.0
2006-05-15 01:00:00,109.473,109.509,109.458,109.47,1235700000.0
2006-05-15 01:05:00,109.478,109.535,109.464,109.525,1173500003.0
2006-05-15 01:10:00,109.524,109.591,109.515,109.565,1024200001.0
2006-05-15 01:15:00,109.569,109.591,109.558,109.591,1353899991.0
2006-05-15 01:20:00,109.591,109.623,109.568,109.616,883100006.0
2006-05-15 01:25:00,109.617,109.639,109.593,109.603,895600001.0
2006-05-15 01:30:00,109.593,109.631,109.593,109.619,1178300003.0
2006-05-15 01:35:00,109.63,109.651,109.63,109.63,1021399996.0
2006-05-15 01:40:00,109.636,109.65,109.627,109.635,858199999.0
2006-05-15 01:45:00,109.634,109.653,109.623,109.643,1219000004.0
2006-05-15 01:50:00,109.641,109.663,109.639,109.658,1069700001.0
2006-05-15 01:55:00,109.659,109.668,109.64,109.647,1148700004.0
2006-05-15 02:00:00,109.652,109.78,109.651,109.734,1045699994.0
2006-05-15 02:05:00,109.73,109.767,109.688,109.689,1284199992.0
2006-05-15 02:10:00,109.669,109.705,109.662,109.681,1132699996.0
2006-05-15 02:15:00,109.684,109.805,109.684,109.795,1036799993.0
2006-05-15 02:20:00,109.803,109.819,109.744,109.764,966099999.0
2006-05-15 02:25:00,109.77,109.798,109.739,109.774,1091700006.0
2006-05-15 02:30:00,109.773,109.791,109.75,109.783,1244799985.0
2006-05-15 02:35:00,109.788,109.846,109.772,109.844,1156599998.0
2006-05-15 02:40:00,109.854,109.869,109.842,109.864,887899997.0
2006-05-15 02:45:00,109.853,109.862,109.84,109.861,1387099998.0
2006-05-15 02:50:00,109.858,109.882,109.847,109.87,986699989.0
2006-05-15 02:55:00,109.878,109.878,109.835,109.869,868199994.0
2006-05-15 03:00:00,109.864,109.864,109.815,109.832,1131899996.0
2006-05-15 03:05:00,109.821,109.821,109.705,109.715,1065400007.0
2006-05-15 03:10:00,109.717,109.733,109.703,109.723,1118100014.0
2006-05-15 03:15:00,109.737,109.75,109.609,109.633,1109099997.0
2006-05-15 03:20:00,109.628,109.628,109.528,109.535,1257900007.0
2006-05-15 03:25:00,109.532,109.532,109.329,109.355,1038200002.0
2006-05-15 03:30:00,109.342,109.45,109.342,109.422,991699995.0
2006-05-15 03:35:00,109.417,109.538,109.417,109.538,861600001.0
2006-05-15 03:40:00,109.539,109.668,109.532,109.649,1190899991.0
2006-05-15 03:45:00,109.644,109.667,109.622,109.658,983800000.0
2006-05-15 03:50:00,109.663,109.669,109.608,109.618,1002699992.0
2006-05-15 03:55:00,109.612,109.636,109.586,109.586,973200004.0
2006-05-15 04:00:00,109.58,109.58,109.515,109.525,1025899998.0
2006-05-15 04:05:00,109.521,109.525,109.491,109.508,1170899995.0
2006-05-15 04:10:00,109.503,109.508,109.447,109.493,1052700001.0
2006-05-15 04:15:00,109.496,109.503,109.473,109.485,1330600001.0
2006-05-15 04:20:00,109.484,109.549,109.484,109.537,929999994.0
2006-05-15 04:25:00,109.53,109.551,109.528,109.537,1418400007.0
2006-05-15 04:30:00,109.525,109.537,109.48,109.512,1241599979.0
2006-05-15 04:35:00,109.503,109.547,109.494,109.533,1180900003.0
2006-05-15 04:40:00,109.542,109.592,109.542,109.591,988199994.0
2006-05-15 04:45:00,109.595,109.622,109.578,109.59,1116800003.0
2006-05-15 04:50:00,109.585,109.591,109.549,109.562,951099998.0
2006-05-15 04:55:00,109.56,109.591,109.559,109.585,865499994.0
2006-05-15 05:00:00,109.587,109.593,109.569,109.571,816300005.0
2006-05-15 05:05:00,109.573,109.586,109.563,109.578,1184199992.0
2006-05-15 05:10:00,109.578,109.603,109.57,109.603,965899997.0
2006-05-15 05:15:00,109.598,109.621,109.597,109.597,984600000.0
2006-05-15 05:20:00,109.6,109.619,109.585,109.596,1284199992.0
2006-05-15 05:25:00,109.591,109.608,109.588,109.601,1113800003.0
2006-05-15 05:30:00,109.607,109.622,109.602,109.615,1695299989.0
2006-05-15 05:35:00,109.625,109.628,109.609,109.624,952999995.0
2006-05-15 05:40:00,109.625,109.628,109.615,109.62,1336700005.0
2006-05-15 05:45:00,109.625,109.661,109.615,109.658,868800001.0
2006-05-15 05:50:00,109.65,109.651,109.632,109.644,944699997.0
2006-05-15 05:55:00,109.648,109.656,109.638,109.653,982699998.0
2006-05-15 06:00:00,109.648,109.654,109.629,109.648,820100002.0
2006-05-15 06:05:00,109.653,109.655,109.638,109.646,845300000.0
2006-05-15 06:10:00,109.643,109.655,109.637,109.65,1056599994.0
2006-05-15 06:15:00,109.65,109.674,109.644,109.665,877600008.0
2006-05-15 06:20:00,109.657,109.667,109.616,109.617,1241400014.0
2006-05-15 06:25:00,109.607,109.611,109.564,109.57,1219699998.0
2006-05-15 06:30:00,109.567,109.573,109.556,109.561,1286600018.0
2006-05-15 06:35:00,109.565,109.571,109.552,109.56,1234299999.0
2006-05-15 06:40:00,109.558,109.558,109.505,109.505,763200012.0
2006-05-15 06:45:00,109.492,109.498,109.453,109.489,923799997.0
2006-05-15 06:50:00,109.493,109.505,109.475,109.505,1055099995.0
2006-05-15 06:55:00,109.498,109.527,109.496,109.51,924400008.0
2006-05-15 07:00:00,109.522,109.565,109.501,109.52,1286299988.0
2006-05-15 07:05:00,109.52,109.562,109.519,109.55,1012899997.0
2006-05-15 07:10:00,109.552,109.615,109.552,109.61,1011600004.0
2006-05-15 07:15:00,109.613,109.613,109.598,109.607,836200004.0
2006-05-15 07:20:00,109.607,109.613,109.547,109.558,1146200015.0
2006-05-15 07:25:00,109.56,109.6,109.56,109.595,1316800003.0
2006-05-15 07:30:00,109.59,109.602,109.576,109.586,1360499997.0
2006-05-15 07:35:00,109.567,109.572,109.541,109.541,862000008.0
2006-05-15 07:40:00,109.537,109.576,109.503,109.564,1035000004.0
2006-05-15 07:45:00,109.558,109.563,109.528,109.543,1058199999.0
2006-05-15 07:50:00,109.538,109.565,109.534,109.556,1044499998.0
2006-05-15 07:55:00,109.558,109.58,109.54,109.568,1031999999.0
2006-05-15 08:00:00,109.581,109.65,109.581,109.647,903800002.0
2006-05-15 08:05:00,109.651,109.66,109.623,109.647,960500002.0
2006-05-15 08:10:00,109.638,109.654,109.614,109.648,1059200015.0
2006-05-15 08:15:00,109.65,109.663,109.643,109.663,914099998.0
2006-05-15 08:20:00,109.663,109.72,109.663,109.717,1013400011.0
2006-05-15 08:25:00,109.73,109.815,109.724,109.791,991700005.0
2006-05-15 08:30:00,109.793,109.843,109.79,109.831,1721799991.0
2006-05-15 08:35:00,109.848,109.85,109.754,109.754,939199986.0
2006-05-15 08:40:00,109.751,109.761,109.725,109.725,1044499994.0
2006-05-15 08:45:00,109.72,109.732,109.669,109.669,1443100002.0
2006-05-15 08:50:00,109.667,109.684,109.648,109.659,1249100008.0
2006-05-15 08:55:00,109.638,109.671,109.621,109.645,818500006.0
2006-05-15 09:00:00,109.64,109.658,109.599,109.658,1160300007.0
2006-05-15 09:05:00,109.672,109.798,109.672,109.798,1042300010.0
2006-05-15 09:10:00,109.793,109.817,109.737,109.748,1233300012.0
2006-05-15 09:15:00,109.748,109.756,109.723,109.735,1278699992.0
2006-05-15 09:20:00,109.725,109.725,109.703,109.708,865799999.0
2006-05-15 09:25:00,109.709,109.713,109.674,109.68,1357900012.0
2006-05-15 09:30:00,109.68,109.688,109.595,109.619,973499992.0
2006-05-15 09:35:00,109.636,109.651,109.607,109.64,1288000004.0
2006-05-15 09:40:00,109.651,109.677,109.619,109.619,1279800010.0
2006-05-15 09:45:00,109.625,109.693,109.625,109.649,1184099998.0
2006-05-15 09:50:00,109.635,109.639,109.613,109.63,1061500006.0
2006-05-15 09:55:00,109.662,109.809,109.662,109.809,1201899999.0
2006-05-15 10:00:00,109.819,110.043,109.816,110.043,1315299987.0
2006-05-15 10:05:00,110.044,110.264,110.036,110.178,1145599997.0
2006-05-15 10:10:00,110.171,110.22,110.148,110.219,1320400005.0
2006-05-15 10:15:00,110.229,110.425,110.229,110.42,1462199988.0
2006-05-15 10:20:00,110.435,110.482,110.35,110.463,1082199998.0
2006-05-15 10:25:00,110.483,110.502,110.374,110.374,1366400004.0
2006-05-15 10:30:00,110.389,110.448,110.318,110.319,1135599994.0
2006-05-15 10:35:00,110.315,110.315,110.218,110.224,1043100002.0
2006-05-15 10:40:00,110.228,110.25,110.16,110.16,898200006.0
2006-05-15 10:45:00,110.155,110.176,110.146,110.176,926599993.0
2006-05-15 10:50:00,110.173,110.205,110.164,110.201,1145000007.0
2006-05-15 10:55:00,110.208,110.4,110.199,110.346,1092499986.0
2006-05-15 11:00:00,110.342,110.343,110.147,110.147,1262000010.0
2006-05-15 11:05:00,110.145,110.195,110.114,110.155,960900001.0
2006-05-15 11:10:00,110.172,110.213,110.172,110.197,1340699984.0
2006-05-15 11:15:00,110.191,110.198,110.131,110.15,1157499998.0
2006-05-15 11:20:00,110.17,110.243,110.17,110.208,941500006.0
2006-05-15 11:25:00,110.216,110.285,110.155,110.155,836600003.0
2006-05-15 11:30:00,110.151,110.168,110.103,110.115,931199995.0
2006-05-15 11:35:00,110.109,110.109,109.975,110.021,1222700010.0
2006-05-15 11:40:00,110.019,110.078,110.019,110.043,932100002.0
2006-05-15 11:45:00,110.051,110.081,109.995,109.995,1080700010.0
2006-05-15 11:50:00,109.993,109.994,109.836,109.866,1436900007.0
2006-05-15 11:55:00,109.873,109.942,109.873,109.942,1001600001.0
2006-05-15 12:00:00,109.942,110.023,109.94,110.022,1122199999.0
2006-05-15 12:05:00,110.032,110.041,109.981,109.985,1491900005.0
2006-05-15 12:10:00,109.995,110.02,109.978,109.978,1353199996.0
2006-05-15 12:15:00,109.98,109.981,109.948,109.961,1343300002.0
2006-05-15 12:20:00,109.96,110.062,109.958,110.05,1359900007.0
2006-05-15 12:25:00,110.043,110.058,110.038,110.04,1050899998.0
2006-05-15 12:30:00,110.04,110.053,110.029,110.051,926900001.0
2006-05-15 12:35:00,110.058,110.169,110.055,110.169,1206600004.0
2006-05-15 12:40:00,110.174,110.32,110.147,110.264,1183300010.0
2006-05-15 12:45:00,110.278,110.281,110.259,110.275,1549199994.0
2006-05-15 12:50:00,110.268,110.338,110.268,110.33,1306599999.0
2006-05-15 12:55:00,110.343,110.378,110.326,110.341,1029900010.0
2006-05-15 13:00:00,110.33,110.33,110.284,110.288,1122500003.0
2006-05-15 13:05:00,110.292,110.394,110.292,110.339,857699993.0
2006-05-15 13:10:00,110.357,110.369,110.332,110.332,996599994.0
2006-05-15 13:15:00,110.322,110.356,110.315,110.328,955800008.0
2006-05-15 13:20:00,110.326,110.333,110.218,110.218,1132500004.0
2006-05-15 13:25:00,110.22,110.337,110.218,110.303,1076599994.0
2006-05-15 13:30:00,110.293,110.293,110.245,110.255,1221799986.0
2006-05-15 13:35:00,110.251,110.262,110.24,110.26,717400004.0
2006-05-15 13:40:00,110.265,110.286,110.232,110.232,1271399985.0
2006-05-15 13:45:00,110.232,110.246,110.21,110.215,1255899995.0
2006-05-15 13:50:00,110.222,110.229,110.184,110.222,1263399995.0
2006-05-15 13:55:00,110.213,110.213,110.135,110.138,1359100011.0
2006-05-15 14:00:00,110.139,110.166,110.108,110.166,948099999.0
2006-05-15 14:05:00,110.169,110.226,110.163,110.209,1219900007.0
2006-05-15 14:10:00,110.214,110.22,110.164,110.165,980900011.0
2006-05-15 14:15:00,110.167,110.167,110.083,110.099,1308800001.0
2006-05-15 14:20:00,110.102,110.102,109.989,110.005,1281399999.0
2006-05-15 14:25:00,110.008,110.063,110.008,110.032,1127100002.0
2006-05-15 14:30:00,110.034,110.034,109.953,109.999,1379199991.0
2006-05-15 14:35:00,110.0,110.0,109.9,109.945,1214999997.0
2006-05-15 14:40:00,109.952,110.057,109.952,110.054,1297200008.0
2006-05-15 14:45:00,110.047,110.047,109.97,109.989,826000005.0
2006-05-15 14:50:00,109.98,110.024,109.973,110.017,952800009.0
2006-05-15 14:55:00,110.008,110.025,109.982,109.989,1055999993.0
2006-05-15 15:00:00,109.967,110.137,109.905,110.129,1055199987.0
2006-05-15 15:05:00,110.135,110.316,110.128,110.316,1438299992.0
2006-05-15 15:10:00,110.299,110.324,110.234,110.259,1028700008.0
2006-05-15 15:15:00,110.252,110.315,110.24,110.28,927099986.0
2006-05-15 15:20:00,110.289,110.413,110.289,110.393,1193000007.0
2006-05-15 15:25:00,110.402,110.43,110.334,110.358,907200006.0
2006-05-15 15:30:00,110.352,110.393,110.312,110.312,875299995.0
2006-05-15 15:35:00,110.318,110.337,110.233,110.243,935500008.0
2006-05-15 15:40:00,110.254,110.277,110.151,110.152,1038399994.0
2006-05-15 15:45:00,110.161,110.185,110.141,110.173,1267899981.0
2006-05-15 15:50:00,110.17,110.175,110.086,110.143,1337799999.0
2006-05-15 15:55:00,110.155,110.24,110.153,110.24,1015699993.0
2006-05-15 16:00:00,110.26,110.308,110.244,110.284,1331899996.0
2006-05-15 16:05:00,110.302,110.324,110.282,110.301,1317300001.0
2006-05-15 16:10:00,110.325,110.357,110.255,110.264,1076399996.0
2006-05-15 16:15:00,110.276,110.302,110.22,110.263,1118500004.0
2006-05-15 16:20:00,110.271,110.286,110.209,110.281,1132800000.0
2006-05-15 16:25:00,110.278,110.29,110.198,110.198,1022900002.0
2006-05-15 16:30:00,110.197,110.23,110.18,110.194,889999995.0
2006-05-15 16:35:00,110.2,110.201,110.146,110.15,1468300001.0
2006-05-15 16:40:00,110.144,110.183,110.113,110.18,1071000006.0
2006-05-15 16:45:00,110.175,110.175,110.032,110.077,1088899994.0
2006-05-15 16:50:00,110.077,110.23,110.065,110.23,1044799984.0
2006-05-15 16:55:00,110.217,110.262,110.177,110.257,1108100006.0
2006-05-15 17:00:00,110.248,110.268,110.152,110.208,1238500000.0
2006-05-15 17:05:00,110.222,110.238,110.056,110.079,1034399997.0
2006-05-15 17:10:00,110.081,110.164,110.06,110.1,1050899999.0
2006-05-15 17:15:00,110.097,110.142,110.089,110.126,766600001.0
2006-05-15 17:20:00,110.132,110.147,110.094,110.114,1089599998.0
2006-05-15 17:25:00,110.102,110.102,110.025,110.06,1215799996.0
2006-05-15 17:30:00,110.062,110.158,110.055,110.158,1301600009.0
2006-05-15 17:35:00,110.161,110.168,110.138,110.145,959000001.0
2006-05-15 17:40:00,110.145,110.19,110.138,110.17,1323499996.0
2006-05-15 17:45:00,110.166,110.201,110.161,110.178,1247599994.0
2006-05-15 17:50:00,110.183,110.234,110.153,110.206,1430900001.0
2006-05-15 17:55:00,110.208,110.246,110.187,110.2,988600013.0
2006-05-15 18:00:00,110.186,110.26,110.162,110.24,8123600016.0
2006-05-15 18:05:00,110.23,110.32,110.2,110.32,9992000020.0
2006-05-15 18:10:00,110.31,110.34,110.26,110.27,9501800008.0
2006-05-15 18:15:00,110.28,110.29,110.245,110.29,8755100011.0
2006-05-15 18:20:00,110.3,110.36,110.3,110.31,8333499995.0
2006-05-15 18:25:00,110.3,110.31,110.25,110.27,8863100001.0
2006-05-15 18:30:00,110.26,110.29,110.259,110.27,8528300054.0
2006-05-15 18:35:00,110.26,110.28,110.211,110.232,6071400008.0
2006-05-15 18:40:00,110.234,110.277,110.21,110.262,7029900034.0
2006-05-15 18:45:00,110.258,110.27,110.207,110.253,6594100014.0
2006-05-15 18:50:00,110.258,110.37,110.258,110.321,8107600023.0
2006-05-15 18:55:00,110.322,110.481,110.322,110.431,6190100009.0
2006-05-15 19:00:00,110.413,110.413,110.245,110.297,4521300014.0
2006-05-15 19:05:00,110.283,110.365,110.251,110.365,6314299986.0
2006-05-15 19:10:00,110.362,110.376,110.286,110.342,3860100010.0
2006-05-15 19:15:00,110.344,110.367,110.29,110.348,6919400024.0
2006-05-15 19:20:00,110.34,110.345,110.282,110.314,6240000016.0
2006-05-15 19:25:00,110.316,110.34,110.293,110.298,7114300001.0
2006-05-15 19:30:00,110.292,110.302,110.234,110.255,5706300019.0
2006-05-15 19:35:00,110.26,110.309,110.209,110.212,4234700018.0
2006-05-15 19:40:00,110.206,110.206,110.105,110.143,4458200005.0
2006-05-15 19:45:00,110.148,110.189,110.147,110.16,4464600006.0
2006-05-15 19:50:00,110.16,110.233,110.16,110.227,5076600021.0
2006-05-15 19:55:00,110.227,110.282,110.221,110.237,3873900015.0
2006-05-15 20:00:00,110.231,110.247,110.176,110.198,3805900020.0
2006-05-15 20:05:00,110.192,110.213,110.162,110.197,5788300009.0
2006-05-15 20:10:00,110.198,110.202,110.174,110.202,5986200019.0
2006-05-15 20:15:00,110.204,110.213,110.175,110.185,4345499999.0
2006-05-15 20:20:00,110.185,110.195,110.168,110.177,4893699992.0
2006-05-15 20:25:00,110.188,110.2,110.18,110.18,4892800000.0
2006-05-15 20:30:00,110.19,110.21,110.178,110.185,2989800005.0
2006-05-15 20:35:00,110.185,110.207,110.171,110.195,4061899996.0
2006-05-15 20:40:00,110.2,110.21,110.145,110.173,6908599976.0
2006-05-15 20:45:00,110.174,110.197,110.17,110.19,7079399969.0
2006-05-15 20:50:00,110.192,110.211,110.169,110.2,4596000015.0
2006-05-15 20:55:00,110.201,110.22,110.177,110.22,7680800002.0
2006-05-15 21:00:00,110.207,110.213,110.183,110.183,5598700013.0
2006-05-15 21:05:00,110.182,110.225,110.182,110.215,4223800006.0
2006-05-15 21:10:00,110.218,110.221,110.193,110.193,3293000010.0
2006-05-15 21:15:00,110.187,110.201,110.166,110.185,6378000010.0
2006-05-15 21:20:00,110.185,110.195,110.147,110.157,7143300009.0
2006-05-15 21:25:00,110.163,110.186,110.161,110.177,4577900004.0
2006-05-15 21:30:00,110.179,110.211,110.174,110.208,2677999988.0
2006-05-15 21:35:00,110.216,110.237,110.208,110.223,1663799983.0
2006-05-15 21:40:00,110.223,110.273,110.203,110.268,4448800020.0
2006-05-15 21:45:00,110.273,110.319,110.269,110.307,3965799997.0
2006-05-15 21:50:00,110.307,110.359,110.307,110.355,1864399983.0
2006-05-15 21:55:00,110.35,110.351,110.329,110.34,1699699994.0
2006-05-15 22:00:00,110.343,110.357,110.305,110.319,4045999991.0
2006-05-15 22:05:00,110.326,110.343,110.313,110.343,1094700010.0
2006-05-15 22:10:00,110.369,110.452,110.369,110.441,1992800023.0
2006-05-15 22:15:00,110.451,110.482,110.432,110.45,1994200004.0
2006-05-15 22:20:00,110.457,110.475,110.457,110.466,1168999992.0
2006-05-15 22:25:00,110.471,110.531,110.454,110.513,1970699998.0
2006-05-15 22:30:00,110.523,110.561,110.523,110.547,2283499994.0
2006-05-15 22:35:00,110.551,110.563,110.543,110.553,1597500003.0
2006-05-15 22:40:00,110.545,110.556,110.511,110.522,1825700017.0
2006-05-15 22:45:00,110.522,110.522,110.497,110.512,1642899999.0
2006-05-15 22:50:00,110.501,110.51,110.408,110.45,1782300007.0
2006-05-15 22:55:00,110.458,110.49,110.457,110.475,1453799998.0
2006-05-15 23:00:00,110.465,110.535,110.457,110.524,1290399997.0
2006-05-15 23:05:00,110.535,110.585,110.525,110.553,1422999999.0
2006-05-15 23:10:00,110.565,110.571,110.506,110.521,1508700012.0
2006-05-15 23:15:00,110.506,110.532,110.493,110.505,1254500006.0
2006-05-15 23:20:00,110.5,110.53,110.413,110.413,1282199999.0
2006-05-15 23:25:00,110.395,110.411,110.338,110.389,1211399993.0
2006-05-15 23:30:00,110.394,110.406,110.376,110.377,951599992.0
2006-05-15 23:35:00,110.369,110.392,110.326,110.362,1183800004.0
2006-05-15 23:40:00,110.355,110.401,110.347,110.395,1290799998.0
2006-05-15 23:45:00,110.397,110.397,110.368,110.375,1045499998.0
2006-05-15 23:50:00,110.373,110.46,110.373,110.451,906000011.0
2006-05-15 23:55:00,110.458,110.46,110.381,110.426,1356400006.0
2006-05-16 00:00:00,110.45,110.611,110.45,110.611,1063000000.0
2006-05-16 00:05:00,110.631,110.69,110.604,110.614,888900001.0
2006-05-16 00:10:00,110.62,110.633,110.612,110.623,1064600005.0
2006-05-16 00:15:00,110.626,110.631,110.585,110.585,1495599994.0
2006-05-16 00:20:00,110.594,110.624,110.59,110.607,1182199993.0
2006-05-16 00:25:00,110.607,110.623,110.565,110.57,1033499993.0
2006-05-16 00:30:00,110.571,110.581,110.563,110.571,937300013.0
2006-05-16 00:35:00,110.573,110.582,110.561,110.582,1123300012.0
2006-05-16 00:40:00,110.591,110.621,110.586,110.612,1364200010.0
2006-05-16 00:45:00,110.62,110.713,110.613,110.7,1199500004.0
2006-05-16 00:50:00,110.689,110.709,110.669,110.696,956500011.0
2006-05-16 00:55:00,110.691,110.717,110.689,110.696,1013599998.0
2006-05-16 01:00:00,110.691,110.703,110.664,110.67,1037699991.0
2006-05-16 01:05:00,110.647,110.647,110.57,110.573,1262800016.0
2006-05-16 01:10:00,110.58,110.582,110.518,110.518,982800002.0
2006-05-16 01:15:00,110.521,110.521,110.499,110.513,958299986.0
2006-05-16 01:20:00,110.514,110.573,110.507,110.573,895899994.0
2006-05-16 01:25:00,110.568,110.611,110.562,110.567,1090900018.0
2006-05-16 01:30:00,110.552,110.586,110.552,110.583,1085000003.0
2006-05-16 01:35:00,110.591,110.72,110.585,110.72,970100001.0
2006-05-16 01:40:00,110.748,110.84,110.748,110.804,836800002.0
2006-05-16 01:45:00,110.79,110.79,110.74,110.758,993900014.0
2006-05-16 01:50:00,110.754,110.754,110.691,110.725,1429799989.0
2006-05-16 01:55:00,110.73,110.755,110.706,110.73,1218700000.0
2006-05-16 02:00:00,110.736,110.742,110.66,110.66,1073900008.0
2006-05-16 02:05:00,110.649,110.654,110.615,110.642,1052000009.0
2006-05-16 02:10:00,110.632,110.648,110.566,110.581,1237500014.0
2006-05-16 02:15:00,110.592,110.63,110.571,110.571,1290899993.0
2006-05-16 02:20:00,110.567,110.57,110.51,110.539,1450700006.0
2006-05-16 02:25:00,110.532,110.532,110.345,110.345,1085000014.0
2006-05-16 02:30:00,110.359,110.411,110.352,110.411,1126799999.0
2006-05-16 02:35:00,110.405,110.415,110.362,110.391,1329300002.0
2006-05-16 02:40:00,110.387,110.402,110.336,110.402,1100699992.0
2006-05-16 02:45:00,110.403,110.414,110.391,110.403,1456699994.0
2006-05-16 02:50:00,110.403,110.436,110.39,110.415,1317799995.0
2006-05-16 02:55:00,110.411,110.449,110.388,110.438,1013699999.0
2006-05-16 03:00:00,110.428,110.502,110.4,110.492,979799997.0
2006-05-16 03:05:00,110.502,110.573,110.502,110.573,1061300004.0
2006-05-16 03:10:00,110.582,110.599,110.527,110.528,893999996.0
2006-05-16 03:15:00,110.523,110.614,110.513,110.559,1453000000.0
2006-05-16 03:20:00,110.563,110.575,110.506,110.508,1194900006.0
2006-05-16 03:25:00,110.495,110.495,110.454,110.458,1110800001.0
2006-05-16 03:30:00,110.447,110.469,110.403,110.412,1341299993.0
2006-05-16 03:35:00,110.405,110.438,110.405,110.417,1075000001.0
2006-05-16 03:40:00,110.412,110.412,110.315,110.32,1577999997.0
2006-05-16 03:45:00,110.302,110.302,110.184,110.187,954799996.0
2006-05-16 03:50:00,110.193,110.229,110.188,110.218,1268600013.0
2006-05-16 03:55:00,110.209,110.253,110.187,110.244,944100005.0
2006-05-16 04:00:00,110.253,110.26,110.241,110.248,1241200001.0
2006-05-16 04:05:00,110.247,110.253,110.225,110.24,1422000013.0
2006-05-16 04:10:00,110.238,110.302,110.233,110.294,751100008.0
2006-05-16 04:15:00,110.297,110.333,110.291,110.333,1261799996.0
2006-05-16 04:20:00,110.33,110.332,110.295,110.306,1369799991.0
2006-05-16 04:25:00,110.304,110.32,110.272,110.285,1030300002.0
2006-05-16 04:30:00,110.275,110.293,110.253,110.265,1509199990.0
2006-05-16 04:35:00,110.264,110.264,110.187,110.232,1123700000.0
2006-05-16 04:40:00,110.239,110.245,110.227,110.23,504799996.0
2006-05-16 04:45:00,110.226,110.246,110.217,110.24,1478900005.0
2006-05-16 04:50:00,110.239,110.265,110.239,110.265,602000000.0
2006-05-16 04:55:00,110.27,110.287,110.265,110.275,999699998.0
2006-05-16 05:00:00,110.275,110.275,110.249,110.252,854100012.0
2006-05-16 05:05:00,110.245,110.251,110.215,110.245,1119299998.0
2006-05-16 05:10:00,110.243,110.243,110.202,110.211,1045600007.0
2006-05-16 05:15:00,110.209,110.22,110.165,110.165,1037400000.0
2006-05-16 05:20:00,110.165,110.165,110.099,110.123,1108100002.0
2006-05-16 05:25:00,110.118,110.148,110.101,110.14,1055100001.0
2006-05-16 05:30:00,110.133,110.141,110.103,110.103,1551400013.0
2006-05-16 05:35:00,110.106,110.111,110.043,110.051,1142100000.0
2006-05-16 05:40:00,110.067,110.072,110.042,110.048,1192400000.0
2006-05-16 05:45:00,110.058,110.079,110.045,110.05,1027399994.0
2006-05-16 05:50:00,110.053,110.053,109.948,109.989,1090000009.0
2006-05-16 05:55:00,109.999,110.012,109.95,109.954,1198599993.0
2006-05-16 06:00:00,109.968,110.056,109.968,110.0,1112599994.0
2006-05-16 06:05:00,110.008,110.059,110.001,110.055,1065799997.0
2006-05-16 06:10:00,110.058,110.118,110.058,110.074,1106399995.0
2006-05-16 06:15:00,110.067,110.07,110.05,110.054,702700006.0
2006-05-16 06:20:00,110.052,110.071,110.005,110.031,1016500001.0
2006-05-16 06:25:00,110.021,110.036,110.007,110.008,1094100004.0
2006-05-16 06:30:00,110.012,110.05,110.012,110.04,1101500007.0
2006-05-16 06:35:00,110.049,110.08,110.049,110.06,1410399999.0
2006-05-16 06:40:00,110.063,110.095,110.054,110.074,1096099998.0
2006-05-16 06:45:00,110.066,110.155,110.066,110.151,1010500005.0
2006-05-16 06:50:00,110.154,110.154,110.071,110.112,1221500003.0
2006-05-16 06:55:00,110.117,110.13,110.065,110.103,1143600004.0
2006-05-16 07:00:00,110.093,110.099,110.024,110.037,1194999986.0
2006-05-16 07:05:00,110.04,110.052,109.979,109.979,1015799991.0
2006-05-16 07:10:00,109.975,110.022,109.975,110.02,1045200002.0
2006-05-16 07:15:00,110.023,110.025,109.995,109.998,853600009.0
2006-05-16 07:20:00,109.996,110.0,109.959,109.961,1391799991.0
2006-05-16 07:25:00,109.958,109.98,109.944,109.963,1189600018.0
2006-05-16 07:30:00,109.959,110.001,109.944,109.955,1266000004.0
2006-05-16 07:35:00,109.949,109.972,109.944,109.953,1055099992.0
2006-05-16 07:40:00,109.954,109.971,109.917,109.924,931399992.0
2006-05-16 07:45:00,109.929,109.978,109.929,109.955,1201399985.0
2006-05-16 07:50:00,109.952,109.976,109.945,109.976,830899999.0
2006-05-16 07:55:00,109.983,110.051,109.967,109.967,1358400005.0
2006-05-16 08:00:00,109.977,110.015,109.97,110.015,1202299997.0
2006-05-16 08:05:00,110.039,110.282,110.039,110.266,1115600006.0
2006-05-16 08:10:00,110.257,110.266,110.167,110.183,1624899998.0
2006-05-16 08:15:00,110.192,110.262,110.175,110.262,1468099999.0
2006-05-16 08:20:00,110.251,110.251,110.178,110.198,1219300011.0
2006-05-16 08:25:00,110.21,110.314,110.208,110.256,1204900009.0
2006-05-16 08:30:00,110.246,110.252,110.188,110.19,1540500017.0
2006-05-16 08:35:00,110.193,110.193,110.147,110.165,1149899999.0
2006-05-16 08:40:00,110.178,110.227,110.146,110.146,1658099994.0
2006-05-16 08:45:00,110.14,110.161,110.115,110.123,1329300018.0
2006-05-16 08:50:00,110.12,110.142,110.115,110.127,996700003.0
2006-05-16 08:55:00,110.119,110.162,110.119,110.137,912900001.0
2006-05-16 09:00:00,110.136,110.14,110.113,110.136,970600012.0
2006-05-16 09:05:00,110.143,110.22,110.139,110.205,1242900009.0
2006-05-16 09:10:00,110.197,110.224,110.148,110.148,1490299995.0
2006-05-16 09:15:00,110.153,110.221,110.14,110.217,1169200007.0
2006-05-16 09:20:00,110.227,110.317,110.195,110.301,1247600014.0
2006-05-16 09:25:00,110.302,110.317,110.293,110.312,1240599992.0
2006-05-16 09:30:00,110.32,110.425,110.309,110.425,1051300001.0
2006-05-16 09:35:00,110.437,110.466,110.395,110.396,1462999991.0
2006-05-16 09:40:00,110.403,110.455,110.352,110.352,1246499998.0
2006-05-16 09:45:00,110.354,110.391,110.303,110.315,1124400004.0
2006-05-16 09:50:00,110.312,110.313,110.202,110.202,821099995.0
2006-05-16 09:55:00,110.188,110.193,110.116,110.193,982700005.0
2006-05-16 10:00:00,110.21,110.257,110.168,110.251,916000003.0
2006-05-16 10:05:00,110.243,110.246,110.221,110.232,1102000005.0
2006-05-16 10:10:00,110.237,110.315,110.237,110.289,1260700002.0
2006-05-16 10:15:00,110.297,110.343,110.287,110.319,1444100002.0
2006-05-16 10:20:00,110.327,110.335,110.267,110.267,868000001.0
2006-05-16 10:25:00,110.265,110.273,110.239,110.257,1082500007.0
2006-05-16 10:30:00,110.265,110.329,110.256,110.295,1332800005.0
2006-05-16 10:35:00,110.284,110.284,110.182,110.187,1005499988.0
2006-05-16 10:40:00,110.207,110.242,110.202,110.203,1596400006.0
2006-05-16 10:45:00,110.203,110.282,110.2,110.273,1024000000.0
2006-05-16 10:50:00,110.278,110.323,110.278,110.315,1204199996.0
2006-05-16 10:55:00,110.321,110.437,110.321,110.427,1242899998.0
2006-05-16 11:00:00,110.456,110.564,110.449,110.467,1052099994.0
2006-05-16 11:05:00,110.462,110.503,110.445,110.503,1191299997.0
2006-05-16 11:10:00,110.501,110.507,110.368,110.42,1425500018.0
2006-05-16 11:15:00,110.417,110.476,110.398,110.453,1271600004.0
2006-05-16 11:20:00,110.465,110.475,110.335,110.351,966199997.0
2006-05-16 11:25:00,110.346,110.346,110.266,110.29,1091700006.0
2006-05-16 11:30:00,110.296,110.335,110.256,110.265,900799988.0
2006-05-16 11:35:00,110.273,110.288,110.263,110.282,701600007.0
2006-05-16 11:40:00,110.28,110.316,110.28,110.303,974000005.0
2006-05-16 11:45:00,110.31,110.346,110.295,110.3,1087400001.0
2006-05-16 11:50:00,110.302,110.327,110.282,110.313,1187499993.0
2006-05-16 11:55:00,110.308,110.329,110.285,110.299,986299991.0
2006-05-16 12:00:00,110.302,110.34,110.298,110.335,1001100000.0
2006-05-16 12:05:00,110.339,110.341,110.307,110.315,1076500000.0
2006-05-16 12:10:00,110.319,110.36,110.316,110.356,1540699991.0
2006-05-16 12:15:00,110.368,110.381,110.34,110.376,1537699993.0
2006-05-16 12:20:00,110.376,110.466,110.369,110.404,917699996.0
2006-05-16 12:25:00,110.398,110.407,110.376,110.38,1037699993.0
2006-05-16 12:30:00,110.367,110.367,110.332,110.36,922300007.0
2006-05-16 12:35:00,110.36,110.368,110.302,110.302,707599996.0
2006-05-16 12:40:00,110.307,110.309,110.277,110.282,1378100003.0
2006-05-16 12:45:00,110.294,110.294,110.268,110.289,1658200001.0
2006-05-16 12:50:00,110.284,110.306,110.267,110.284,1192199995.0
2006-05-16 12:55:00,110.29,110.336,110.287,110.336,1043699999.0
2006-05-16 13:00:00,110.336,110.336,110.277,110.279,1255099999.0
2006-05-16 13:05:00,110.282,110.305,110.239,110.248,1068899997.0
2006-05-16 13:10:00,110.244,110.267,110.197,110.266,1028199997.0
2006-05-16 13:15:00,110.27,110.31,110.23,110.251,891800001.0
2006-05-16 13:20:00,110.252,110.276,110.241,110.251,1244300006.0
2006-05-16 13:25:00,110.251,110.284,110.227,110.246,1150500001.0
2006-05-16 13:30:00,110.259,110.308,110.257,110.26,1528399985.0
2006-05-16 13:35:00,110.259,110.284,110.24,110.282,1211500012.0
2006-05-16 13:40:00,110.277,110.286,110.269,110.28,1271799995.0
2006-05-16 13:45:00,110.275,110.288,110.273,110.276,1275599995.0
2006-05-16 13:50:00,110.278,110.283,110.191,110.21,1082500006.0
2006-05-16 13:55:00,110.215,110.261,110.205,110.245,1321600003.0
2006-05-16 14:00:00,110.25,110.259,110.235,110.242,1203000004.0
2006-05-16 14:05:00,110.238,110.254,110.217,110.252,1135099996.0
2006-05-16 14:10:00,110.26,110.262,110.226,110.253,936700006.0
2006-05-16 14:15:00,110.258,110.269,110.217,110.222,1038299999.0
2006-05-16 14:20:00,110.219,110.255,110.196,110.223,1120600004.0
2006-05-16 14:25:00,110.232,110.254,110.199,110.245,883599998.0
2006-05-16 14:30:00,110.24,110.248,110.01,110.038,990899997.0
2006-05-16 14:35:00,110.033,110.055,109.986,109.997,1442999997.0
2006-05-16 14:40:00,109.989,110.028,109.827,109.829,1146400013.0
2006-05-16 14:45:00,109.846,109.942,109.842,109.942,886100007.0
2006-05-16 14:50:00,109.931,109.955,109.899,109.932,1279200002.0
2006-05-16 14:55:00,109.93,109.932,109.85,109.89,1085599998.0
2006-05-16 15:00:00,109.894,109.955,109.893,109.944,1123300002.0
2006-05-16 15:05:00,109.947,109.947,109.855,109.947,1115399994.0
2006-05-16 15:10:00,109.955,110.041,109.948,110.032,1186400003.0
2006-05-16 15:15:00,110.042,110.136,110.04,110.127,1376099988.0
2006-05-16 15:20:00,110.132,110.132,110.064,110.078,1411500004.0
2006-05-16 15:25:00,110.073,110.109,110.044,110.055,775200000.0
2006-05-16 15:30:00,110.068,110.07,110.028,110.041,1276200004.0
2006-05-16 15:35:00,110.049,110.134,110.049,110.1,990400009.0
2006-05-16 15:40:00,110.105,110.205,110.101,110.168,1162599997.0
2006-05-16 15:45:00,110.167,110.178,110.146,110.158,1467400000.0
2006-05-16 15:50:00,110.155,110.166,110.067,110.067,1114800002.0
2006-05-16 15:55:00,110.05,110.079,110.02,110.031,1148599999.0
2006-05-16 16:00:00,110.042,110.05,110.005,110.017,1157699997.0
2006-05-16 16:05:00,110.021,110.039,109.969,110.033,1035700011.0
2006-05-16 16:10:00,110.048,110.053,109.979,109.982,1198700012.0
2006-05-16 16:15:00,109.996,110.05,109.981,110.042,1090199992.0
2006-05-16 16:20:00,110.049,110.097,110.021,110.021,1054499991.0
2006-05-16 16:25:00,110.005,110.039,109.995,110.033,1250399997.0
2006-05-16 16:30:00,110.028,110.045,110.02,110.042,1104399998.0
2006-05-16 16:35:00,110.05,110.063,110.043,110.057,1376299985.0
2006-05-16 16:40:00,110.057,110.076,110.044,110.062,897799998.0
2006-05-16 16:45:00,110.052,110.052,110.006,110.017,1115000004.0
2006-05-16 16:50:00,110.017,110.058,110.016,110.058,836599996.0
2006-05-16 16:55:00,110.069,110.115,110.054,110.055,1194300002.0
2006-05-16 17:00:00,110.062,110.071,110.031,110.04,926199999.0
2006-05-16 17:05:00,110.039,110.094,110.008,110.01,1336799997.0
2006-05-16 17:10:00,110.015,110.158,110.008,110.118,1194900004.0
2006-05-16 17:15:00,110.093,110.122,110.06,110.095,1210500007.0
2006-05-16 17:20:00,110.104,110.123,110.073,110.106,1053500006.0
2006-05-16 17:25:00,110.094,110.1,110.072,110.091,1088400008.0
2006-05-16 17:30:00,110.089,110.124,110.06,110.06,1128200008.0
2006-05-16 17:35:00,110.062,110.069,109.988,110.005,1335700004.0
2006-05-16 17:40:00,109.995,109.995,109.947,109.965,1123400004.0
2006-05-16 17:45:00,109.974,110.009,109.974,109.998,1063200004.0
2006-05-16 17:50:00,110.005,110.069,110.005,110.069,1532999990.0
2006-05-16 17:55:00,110.063,110.063,110.037,110.053,999800001.0
2006-05-16 18:00:00,110.052,110.07,110.052,110.07,8331500051.0
2006-05-16 18:05:00,110.06,110.08,110.04,110.04,10081500065.0
2006-05-16 18:10:00,110.03,110.04,109.99,110.02,9890600012.0
2006-05-16 18:15:00,110.03,110.03,109.987,110.01,9396999963.0
2006-05-16 18:20:00,110.0,110.03,110.0,110.03,7435499965.0
2006-05-16 18:25:00,110.02,110.04,110.01,110.02,6200799974.0
2006-05-16 18:30:00,110.011,110.06,109.985,110.05,9814500026.0
2006-05-16 18:35:00,110.06,110.06,110.037,110.037,7397100009.0
2006-05-16 18:40:00,110.038,110.045,110.017,110.028,7251300051.0
2006-05-16 18:45:00,110.026,110.034,109.993,110.014,5681700018.0
2006-05-16 18:50:00,110.01,110.032,109.989,110.031,8422300014.0
2006-05-16 18:55:00,110.033,110.048,110.014,110.015,6019599993.0
2006-05-16 19:00:00,110.016,110.05,110.016,110.042,4295399996.0
2006-05-16 19:05:00,110.036,110.04,109.991,110.006,6290200037.0
2006-05-16 19:10:00,110.011,110.015,109.993,109.997,4245199993.0
2006-05-16 19:15:00,110.002,110.013,109.986,110.0,6610400012.0
2006-05-16 19:20:00,110.0,110.005,109.915,109.918,5630299996.0
2006-05-16 19:25:00,109.918,109.97,109.909,109.966,6955200006.0
2006-05-16 19:30:00,109.961,109.972,109.923,109.93,6517000008.0
2006-05-16 19:35:00,109.926,109.935,109.896,109.928,4514000001.0
2006-05-16 19:40:00,109.927,109.935,109.906,109.907,4331899987.0
2006-05-16 19:45:00,109.906,109.915,109.887,109.895,4712800000.0
2006-05-16 19:50:00,109.897,109.922,109.892,109.897,5028100017.0
2006-05-16 19:55:00,109.89,109.904,109.848,109.862,4112599987.0
2006-05-16 20:00:00,109.861,109.878,109.842,109.875,3724500007.0
2006-05-16 20:05:00,109.866,109.867,109.84,109.847,5851099995.0
2006-05-16 20:10:00,109.855,109.88,109.849,109.875,4943800017.0
2006-05-16 20:15:00,109.874,109.874,109.844,109.865,4733900008.0
2006-05-16 20:20:00,109.859,109.865,109.786,109.792,5024999996.0
2006-05-16 20:25:00,109.79,109.79,109.749,109.75,4955600014.0
2006-05-16 20:30:00,109.76,109.78,109.701,109.734,3698300039.0
2006-05-16 20:35:00,109.737,109.753,109.728,109.735,3799799995.0
2006-05-16 20:40:00,109.74,109.744,109.717,109.742,5538600051.0
2006-05-16 20:45:00,109.747,109.76,109.701,109.701,6285100006.0
2006-05-16 20:50:00,109.7,109.708,109.695,109.703,4803199994.0
2006-05-16 20:55:00,109.705,109.74,109.703,109.73,6186500033.0
2006-05-16 21:00:00,109.74,109.77,109.737,109.745,4884499994.0
2006-05-16 21:05:00,109.746,109.754,109.72,109.735,4357200012.0
2006-05-16 21:10:00,109.74,109.749,109.71,109.742,3647100005.0
2006-05-16 21:15:00,109.742,109.746,109.716,109.718,6779799984.0
2006-05-16 21:20:00,109.715,109.737,109.707,109.73,6533900008.0
2006-05-16 21:25:00,109.727,109.73,109.69,109.69,4209600002.0
2006-05-16 21:30:00,109.691,109.72,109.691,109.7,3070999993.0
2006-05-16 21:35:00,109.702,109.702,109.651,109.668,2037200002.0
2006-05-16 21:40:00,109.668,109.695,109.663,109.695,4137499991.0
2006-05-16 21:45:00,109.697,109.718,109.691,109.712,3377500013.0
2006-05-16 21:50:00,109.713,109.723,109.7,109.723,1938699985.0
2006-05-16 21:55:00,109.723,109.735,109.716,109.73,1792700002.0
2006-05-16 22:00:00,109.728,109.745,109.719,109.74,4362499997.0
2006-05-16 22:05:00,109.743,109.75,109.735,109.75,1104500009.0
2006-05-16 22:10:00,109.757,109.765,109.741,109.741,1892500008.0
2006-05-16 22:15:00,109.749,109.768,109.749,109.765,1664999997.0
2006-05-16 22:20:00,109.765,109.766,109.754,109.758,1337599996.0
2006-05-16 22:25:00,109.765,109.786,109.76,109.765,1731100009.0
2006-05-16 22:30:00,109.773,109.777,109.751,109.752,2520899998.0
2006-05-16 22:35:00,109.755,109.765,109.747,109.756,1811899990.0
2006-05-16 22:40:00,109.754,109.762,109.745,109.753,2082299990.0
2006-05-16 22:45:00,109.756,109.756,109.715,109.72,1952599992.0
2006-05-16 22:50:00,109.715,109.729,109.683,109.702,1757699998.0
2006-05-16 22:55:00,109.705,109.736,109.695,109.715,1504799993.0
2006-05-16 23:00:00,109.719,109.764,109.719,109.741,1308100002.0
2006-05-16 23:05:00,109.743,109.745,109.674,109.688,1479499994.0
2006-05-16 23:10:00,109.683,109.701,109.651,109.658,1350199998.0
2006-05-16 23:15:00,109.67,109.702,109.657,109.668,1426100018.0
2006-05-16 23:20:00,109.674,109.697,109.655,109.661,1611900001.0
2006-05-16 23:25:00,109.68,109.704,109.657,109.666,1173999992.0
2006-05-16 23:30:00,109.678,109.703,109.669,109.69,1277899992.0
2006-05-16 23:35:00,109.683,109.717,109.663,109.715,1173999993.0
2006-05-16 23:40:00,109.715,109.726,109.691,109.697,1166200002.0
2006-05-16 23:45:00,109.71,109.72,109.655,109.66,1111800000.0
2006-05-16 23:50:00,109.657,109.665,109.647,109.65,1080600000.0
2006-05-16 23:55:00,109.654,109.673,109.647,109.663,909599995.0
2006-05-17 00:00:00,109.674,109.684,109.641,109.643,1175700002.0
2006-05-17 00:05:00,109.649,109.662,109.643,109.662,1073600003.0
2006-05-17 00:10:00,109.665,109.665,109.648,109.66,1399600013.0
2006-05-17 00:15:00,109.665,109.676,109.657,109.663,1067999999.0
2006-05-17 00:20:00,109.674,109.686,109.648,109.65,1438399998.0
2006-05-17 00:25:00,109.65,109.661,109.645,109.655,798199997.0
2006-05-17 00:30:00,109.651,109.651,109.605,109.622,1112800001.0
2006-05-17 00:35:00,109.625,109.627,109.612,109.625,1285099997.0
2006-05-17 00:40:00,109.627,109.667,109.62,109.653,1101099993.0
2006-05-17 00:45:00,109.659,109.659,109.643,109.655,992100002.0
2006-05-17 00:50:00,109.655,109.7,109.645,109.7,1109199999.0
2006-05-17 00:55:00,109.72,109.791,109.72,109.779,1038199993.0
2006-05-17 01:00:00,109.77,109.774,109.682,109.689,1162499999.0
2006-05-17 01:05:00,109.675,109.679,109.638,109.671,810199995.0
2006-05-17 01:10:00,109.679,109.702,109.668,109.67,741300000.0
2006-05-17 01:15:00,109.671,109.714,109.653,109.713,1029100006.0
2006-05-17 01:20:00,109.714,109.724,109.685,109.724,1224900001.0
2006-05-17 01:25:00,109.722,109.757,109.722,109.747,868800009.0
2006-05-17 01:30:00,109.741,109.772,109.738,109.741,1211400007.0
2006-05-17 01:35:00,109.746,109.753,109.732,109.741,988099989.0
2006-05-17 01:40:00,109.746,109.791,109.743,109.775,1141099996.0
2006-05-17 01:45:00,109.771,109.773,109.743,109.758,932900004.0
2006-05-17 01:50:00,109.748,109.749,109.735,109.745,1146899987.0
2006-05-17 01:55:00,109.749,109.773,109.732,109.765,933500004.0
2006-05-17 02:00:00,109.763,109.807,109.742,109.799,987600005.0
2006-05-17 02:05:00,109.805,109.814,109.793,109.814,934300003.0
2006-05-17 02:10:00,109.81,109.822,109.618,109.62,1191399999.0
2006-05-17 02:15:00,109.608,109.649,109.56,109.571,897200009.0
2006-05-17 02:20:00,109.565,109.588,109.539,109.547,1214800008.0
2006-05-17 02:25:00,109.529,109.529,109.425,109.483,883400008.0
2006-05-17 02:30:00,109.499,109.527,109.458,109.511,1341000008.0
2006-05-17 02:35:00,109.512,109.558,109.494,109.524,1135099997.0
2006-05-17 02:40:00,109.527,109.619,109.527,109.579,1170000009.0
2006-05-17 02:45:00,109.56,109.603,109.515,109.552,953599996.0
2006-05-17 02:50:00,109.548,109.557,109.469,109.547,913999999.0
2006-05-17 02:55:00,109.551,109.608,109.525,109.597,872799994.0
2006-05-17 03:00:00,109.592,109.606,109.514,109.526,1149600003.0
2006-05-17 03:05:00,109.52,109.531,109.508,109.517,1416800002.0
2006-05-17 03:10:00,109.513,109.514,109.466,109.466,1372700008.0
2006-05-17 03:15:00,109.472,109.524,109.469,109.489,1187699988.0
2006-05-17 03:20:00,109.489,109.542,109.485,109.54,1047999998.0
2006-05-17 03:25:00,109.543,109.543,109.502,109.515,1195500002.0
2006-05-17 03:30:00,109.505,109.541,109.503,109.521,1358600003.0
2006-05-17 03:35:00,109.508,109.528,109.499,109.508,958399992.0
2006-05-17 03:40:00,109.505,109.539,109.495,109.536,679299997.0
2006-05-17 03:45:00,109.537,109.549,109.5,109.5,800999998.0
2006-05-17 03:50:00,109.504,109.522,109.468,109.476,1431599998.0
2006-05-17 03:55:00,109.47,109.478,109.443,109.447,859599997.0
2006-05-17 04:00:00,109.447,109.529,109.447,109.525,1072900003.0
2006-05-17 04:05:00,109.527,109.533,109.488,109.488,1173700000.0
2006-05-17 04:10:00,109.49,109.503,109.477,109.503,959899996.0
2006-05-17 04:15:00,109.507,109.538,109.501,109.535,1143000002.0
2006-05-17 04:20:00,109.53,109.536,109.508,109.519,1382600012.0
2006-05-17 04:25:00,109.509,109.518,109.48,109.486,1285999997.0
2006-05-17 04:30:00,109.472,109.483,109.433,109.443,1394400007.0
2006-05-17 04:35:00,109.442,109.479,109.432,109.457,1126100015.0
2006-05-17 04:40:00,109.469,109.492,109.466,109.472,653000000.0
2006-05-17 04:45:00,109.473,109.474,109.452,109.46,1359899994.0
2006-05-17 04:50:00,109.453,109.478,109.446,109.475,760399988.0
2006-05-17 04:55:00,109.477,109.485,109.434,109.436,880100004.0
2006-05-17 05:00:00,109.437,109.442,109.393,109.398,904000004.0
2006-05-17 05:05:00,109.393,109.41,109.374,109.389,835299994.0
2006-05-17 05:10:00,109.388,109.401,109.363,109.397,1083899988.0
2006-05-17 05:15:00,109.39,109.404,109.384,109.394,1182400015.0
2006-05-17 05:20:00,109.403,109.406,109.387,109.403,1575399996.0
2006-05-17 05:25:00,109.398,109.403,109.36,109.382,1178399997.0
2006-05-17 05:30:00,109.393,109.393,109.34,109.344,1368200004.0
2006-05-17 05:35:00,109.343,109.439,109.337,109.423,964900002.0
2006-05-17 05:40:00,109.424,109.424,109.4,109.411,1505099998.0
2006-05-17 05:45:00,109.422,109.44,109.377,109.377,1007300003.0
2006-05-17 05:50:00,109.379,109.439,109.379,109.434,1230899980.0
2006-05-17 05:55:00,109.437,109.46,109.427,109.427,1091100003.0
2006-05-17 06:00:00,109.415,109.423,109.391,109.398,1017599996.0
2006-05-17 06:05:00,109.408,109.434,109.406,109.427,1111199997.0
2006-05-17 06:10:00,109.422,109.423,109.399,109.405,950400007.0
2006-05-17 06:15:00,109.41,109.414,109.395,109.4,888899998.0
2006-05-17 06:20:00,109.398,109.418,109.398,109.415,965700001.0
2006-05-17 06:25:00,109.415,109.418,109.405,109.41,1099599996.0
2006-05-17 06:30:00,109.413,109.422,109.405,109.411,1347500002.0
2006-05-17 06:35:00,109.416,109.448,109.411,109.44,918299998.0
2006-05-17 06:40:00,109.448,109.453,109.424,109.424,1045200004.0
2006-05-17 06:45:00,109.417,109.452,109.416,109.45,830899997.0
2006-05-17 06:50:00,109.453,109.484,109.445,109.483,1382800000.0
2006-05-17 06:55:00,109.483,109.522,109.482,109.522,704699998.0
2006-05-17 07:00:00,109.514,109.519,109.495,109.51,1064700006.0
2006-05-17 07:05:00,109.512,109.536,109.483,109.488,961299998.0
2006-05-17 07:10:00,109.487,109.502,109.461,109.495,1045900010.0
2006-05-17 07:15:00,109.5,109.511,109.491,109.507,989299992.0
2006-05-17 07:20:00,109.502,109.511,109.461,109.462,716800003.0
2006-05-17 07:25:00,109.446,109.462,109.439,109.461,1055299996.0
2006-05-17 07:30:00,109.46,109.472,109.441,109.472,1190899999.0
2006-05-17 07:35:00,109.464,109.53,109.464,109.513,1002599999.0
2006-05-17 07:40:00,109.512,109.518,109.485,109.492,660100004.0
2006-05-17 07:45:00,109.492,109.528,109.492,109.504,1219199996.0
2006-05-17 07:50:00,109.49,109.495,109.453,109.462,1024000001.0
2006-05-17 07:55:00,109.462,109.462,109.392,109.405,1370800002.0
2006-05-17 08:00:00,109.394,109.427,109.37,109.425,980700002.0
2006-05-17 08:05:00,109.439,109.454,109.38,109.394,1081000006.0
2006-05-17 08:10:00,109.393,109.433,109.384,109.428,1010400009.0
2006-05-17 08:15:00,109.423,109.423,109.392,109.401,1257100005.0
2006-05-17 08:20:00,109.395,109.472,109.391,109.461,1115600004.0
2006-05-17 08:25:00,109.472,109.502,109.468,109.49,991100004.0
2006-05-17 08:30:00,109.491,109.612,109.485,109.611,1179500006.0
2006-05-17 08:35:00,109.621,109.621,109.543,109.543,741699997.0
2006-05-17 08:40:00,109.533,109.542,109.479,109.49,1045900001.0
2006-05-17 08:45:00,109.489,109.51,109.458,109.505,1047799989.0
2006-05-17 08:50:00,109.502,109.52,109.455,109.52,1232800022.0
2006-05-17 08:55:00,109.513,109.519,109.467,109.468,982299995.0
2006-05-17 09:00:00,109.477,109.488,109.378,109.38,1003899997.0
2006-05-17 09:05:00,109.397,109.422,109.229,109.245,1097600009.0
2006-05-17 09:10:00,109.23,109.23,109.054,109.11,1211199998.0
2006-05-17 09:15:00,109.104,109.113,109.021,109.024,948799995.0
2006-05-17 09:20:00,109.04,109.168,109.04,109.08,959599996.0
2006-05-17 09:25:00,109.08,109.166,109.08,109.11,684000003.0
2006-05-17 09:30:00,109.121,109.192,109.121,109.166,966999994.0
2006-05-17 09:35:00,109.167,109.226,109.159,109.217,1328199985.0
2006-05-17 09:40:00,109.227,109.227,109.186,109.208,925900012.0
2006-05-17 09:45:00,109.212,109.222,109.165,109.185,1410100002.0
2006-05-17 09:50:00,109.181,109.202,109.151,109.151,1283999996.0
2006-05-17 09:55:00,109.161,109.175,109.137,109.145,961800001.0
2006-05-17 10:00:00,109.148,109.15,109.081,109.092,1410600005.0
2006-05-17 10:05:00,109.102,109.131,109.087,109.117,1267999997.0
2006-05-17 10:10:00,109.121,109.216,109.119,109.202,1079900002.0
2006-05-17 10:15:00,109.208,109.231,109.198,109.205,1431299987.0
2006-05-17 10:20:00,109.212,109.212,109.145,109.163,1114499998.0
2006-05-17 10:25:00,109.162,109.162,109.132,109.149,1138799982.0
2006-05-17 10:30:00,109.145,109.188,109.122,109.161,872800006.0
2006-05-17 10:35:00,109.165,109.192,109.146,109.181,1150200002.0
2006-05-17 10:40:00,109.185,109.207,109.185,109.188,1430500007.0
2006-05-17 10:45:00,109.191,109.192,109.146,109.17,807100006.0
2006-05-17 10:50:00,109.17,109.17,109.075,109.093,1217800001.0
2006-05-17 10:55:00,109.092,109.148,109.079,109.084,1105899999.0
2006-05-17 11:00:00,109.093,109.148,109.078,109.09,993199991.0
2006-05-17 11:05:00,109.085,109.091,109.017,109.036,1244400002.0
2006-05-17 11:10:00,109.044,109.058,109.025,109.028,1311500002.0
2006-05-17 11:15:00,109.015,109.144,109.015,109.117,1164200009.0
2006-05-17 11:20:00,109.123,109.123,109.073,109.073,1170500010.0
2006-05-17 11:25:00,109.067,109.109,109.063,109.106,821400006.0
2006-05-17 11:30:00,109.112,109.114,109.063,109.077,826200002.0
2006-05-17 11:35:00,109.075,109.087,109.067,109.087,940100013.0
2006-05-17 11:40:00,109.077,109.102,109.076,109.076,659200008.0
2006-05-17 11:45:00,109.092,109.178,109.092,109.162,811699989.0
2006-05-17 11:50:00,109.156,109.188,109.127,109.177,1398699996.0
2006-05-17 11:55:00,109.183,109.183,109.149,109.149,1289799992.0
2006-05-17 12:00:00,109.145,109.167,109.136,109.153,827800001.0
2006-05-17 12:05:00,109.156,109.204,109.149,109.188,1064799993.0
2006-05-17 12:10:00,109.188,109.205,109.171,109.177,1195699993.0
2006-05-17 12:15:00,109.187,109.222,109.187,109.208,1502700007.0
2006-05-17 12:20:00,109.21,109.283,109.21,109.283,1033199991.0
2006-05-17 12:25:00,109.283,109.356,109.283,109.328,1104999993.0
2006-05-17 12:30:00,109.301,109.301,109.25,109.275,1109999994.0
2006-05-17 12:35:00,109.281,109.288,109.256,109.257,1031199987.0
2006-05-17 12:40:00,109.26,109.264,109.213,109.213,1006000005.0
2006-05-17 12:45:00,109.227,109.23,109.142,109.159,1806000013.0
2006-05-17 12:50:00,109.157,109.173,109.151,109.156,866000005.0
2006-05-17 12:55:00,109.169,109.213,109.16,109.202,1229200007.0
2006-05-17 13:00:00,109.197,109.197,109.156,109.17,911199994.0
2006-05-17 13:05:00,109.169,109.186,109.153,109.167,1052599994.0
2006-05-17 13:10:00,109.174,109.186,109.169,109.172,863400010.0
2006-05-17 13:15:00,109.17,109.188,109.162,109.176,1148999999.0
2006-05-17 13:20:00,109.169,109.182,109.151,109.176,1207400005.0
2006-05-17 13:25:00,109.181,109.212,109.174,109.206,844300002.0
2006-05-17 13:30:00,109.21,109.218,109.19,109.195,1527499998.0
2006-05-17 13:35:00,109.195,109.247,109.195,109.241,1279099998.0
2006-05-17 13:40:00,109.25,109.307,109.25,109.284,1152599994.0
2006-05-17 13:45:00,109.28,109.281,109.238,109.242,1012800000.0
2006-05-17 13:50:00,109.252,109.337,109.252,109.28,1084299999.0
2006-05-17 13:55:00,109.295,109.315,109.245,109.266,1102599998.0
2006-05-17 14:00:00,109.278,109.34,109.276,109.308,1359100009.0
2006-05-17 14:05:00,109.313,109.345,109.313,109.333,747300001.0
2006-05-17 14:10:00,109.345,109.356,109.325,109.34,1314200015.0
2006-05-17 14:15:00,109.342,109.368,109.337,109.362,1359600006.0
2006-05-17 14:20:00,109.369,109.398,109.348,109.348,1493899989.0
2006-05-17 14:25:00,109.354,109.382,109.18,109.346,897400007.0
2006-05-17 14:30:00,109.455,109.475,109.283,109.473,1303400002.0
2006-05-17 14:35:00,109.46,109.485,109.229,109.229,965299992.0
2006-05-17 14:40:00,109.23,109.247,109.03,109.104,1268499993.0
2006-05-17 14:45:00,109.096,109.296,109.085,109.282,1170100002.0
2006-05-17 14:50:00,109.261,109.359,109.227,109.271,949599999.0
2006-05-17 14:55:00,109.258,109.278,109.223,109.252,1305199991.0
2006-05-17 15:00:00,109.254,109.282,109.247,109.248,1184300014.0
2006-05-17 15:05:00,109.242,109.258,109.205,109.256,1360100002.0
2006-05-17 15:10:00,109.26,109.337,109.241,109.323,1125899996.0
2006-05-17 15:15:00,109.305,109.36,109.284,109.327,1410899999.0
2006-05-17 15:20:00,109.342,109.38,109.322,109.352,1220800003.0
2006-05-17 15:25:00,109.348,109.368,109.339,109.361,1410199999.0
2006-05-17 15:30:00,109.363,109.486,109.355,109.441,839100002.0
2006-05-17 15:35:00,109.431,109.436,109.286,109.306,1085000010.0
2006-05-17 15:40:00,109.313,109.462,109.307,109.441,1307800004.0
2006-05-17 15:45:00,109.45,109.486,109.395,109.403,1148200002.0
2006-05-17 15:50:00,109.395,109.403,109.325,109.353,1137100006.0
2006-05-17 15:55:00,109.351,109.398,109.332,109.364,1098600009.0
2006-05-17 16:00:00,109.362,109.423,109.329,109.329,1203400008.0
2006-05-17 16:05:00,109.312,109.507,109.305,109.475,1096200007.0
2006-05-17 16:10:00,109.468,109.508,109.429,109.453,1182700008.0
2006-05-17 16:15:00,109.452,109.506,109.45,109.493,1456899998.0
2006-05-17 16:20:00,109.494,109.641,109.462,109.633,867199994.0
2006-05-17 16:25:00,109.628,109.829,109.628,109.751,1039399997.0
2006-05-17 16:30:00,109.776,109.937,109.755,109.918,1214600013.0
2006-05-17 16:35:00,109.922,109.957,109.814,109.814,1561100002.0
2006-05-17 16:40:00,109.793,109.793,109.662,109.735,1052500002.0
2006-05-17 16:45:00,109.73,109.73,109.642,109.691,1066000006.0
2006-05-17 16:50:00,109.697,109.754,109.692,109.736,1351500003.0
2006-05-17 16:55:00,109.744,109.776,109.727,109.776,1162599995.0
2006-05-17 17:00:00,109.782,109.832,109.764,109.787,1507800001.0
2006-05-17 17:05:00,109.786,109.825,109.777,109.785,1279699988.0
2006-05-17 17:10:00,109.796,109.861,109.796,109.856,1631999998.0
2006-05-17 17:15:00,109.852,109.872,109.806,109.859,1489200012.0
2006-05-17 17:20:00,109.877,110.112,109.866,110.072,1364000012.0
2006-05-17 17:25:00,110.072,110.27,110.043,110.27,931299994.0
2006-05-17 17:30:00,110.307,110.386,110.269,110.272,1345999998.0
2006-05-17 17:35:00,110.26,110.29,110.201,110.23,1037099998.0
2006-05-17 17:40:00,110.208,110.266,110.192,110.215,1530799988.0
2006-05-17 17:45:00,110.226,110.352,110.226,110.351,1133299997.0
2006-05-17 17:50:00,110.383,110.424,110.373,110.414,1128900002.0
2006-05-17 17:55:00,110.413,110.601,110.413,110.593,1052400016.0
2006-05-17 18:00:00,110.615,110.77,110.6,110.61,8419300025.0
2006-05-17 18:05:00,110.62,110.62,110.53,110.54,10596000025.0
2006-05-17 18:10:00,110.53,110.55,110.43,110.43,8033800013.0
2006-05-17 18:15:00,110.44,110.49,110.408,110.45,10247899983.0
2006-05-17 18:20:00,110.46,110.47,110.43,110.46,7886800008.0
2006-05-17 18:25:00,110.47,110.54,110.46,110.54,8814799991.0
2006-05-17 18:30:00,110.504,110.504,110.47,110.47,6735000001.0
2006-05-17 18:35:00,110.48,110.611,110.474,110.567,5676400014.0
2006-05-17 18:40:00,110.564,110.564,110.47,110.47,6968500006.0
2006-05-17 18:45:00,110.468,110.481,110.452,110.452,5892800026.0
2006-05-17 18:50:00,110.48,110.48,110.438,110.449,8459400039.0
2006-05-17 18:55:00,110.445,110.455,110.364,110.391,6592399993.0
2006-05-17 19:00:00,110.398,110.455,110.398,110.455,4631599989.0
2006-05-17 19:05:00,110.46,110.49,110.407,110.407,6211500009.0
2006-05-17 19:10:00,110.404,110.419,110.392,110.397,3960900019.0
2006-05-17 19:15:00,110.402,110.426,110.397,110.412,6494500007.0
2006-05-17 19:20:00,110.415,110.48,110.405,110.455,5613799999.0
2006-05-17 19:25:00,110.457,110.529,110.457,110.525,7157900016.0
2006-05-17 19:30:00,110.518,110.518,110.474,110.503,6535999996.0
2006-05-17 19:35:00,110.505,110.594,110.504,110.577,4008599996.0
2006-05-17 19:40:00,110.578,110.588,110.554,110.588,4395899993.0
2006-05-17 19:45:00,110.591,110.602,110.567,110.586,4344100003.0
2006-05-17 19:50:00,110.59,110.631,110.583,110.625,5438000002.0
2006-05-17 19:55:00,110.62,110.697,110.615,110.683,4356000000.0
2006-05-17 20:00:00,110.682,110.75,110.68,110.735,3462500017.0
2006-05-17 20:05:00,110.725,110.73,110.663,110.67,5306100003.0
2006-05-17 20:10:00,110.678,110.72,110.678,110.698,5409399979.0
2006-05-17 20:15:00,110.698,110.866,110.691,110.855,4362000001.0
2006-05-17 20:20:00,110.855,110.913,110.839,110.897,4729500012.0
2006-05-17 20:25:00,110.91,110.96,110.91,110.96,7077800012.0
2006-05-17 20:30:00,110.95,111.253,110.95,111.241,7511300014.0
2006-05-17 20:35:00,111.249,111.319,111.158,111.245,3995499999.0
2006-05-17 20:40:00,111.26,111.28,111.154,111.196,6610799994.0
2006-05-17 20:45:00,111.191,111.191,111.016,111.025,6409199982.0
2006-05-17 20:50:00,111.032,111.136,110.968,111.0,4303199972.0
2006-05-17 20:55:00,111.0,111.043,110.93,110.93,7574400010.0
2006-05-17 21:00:00,110.963,110.987,110.904,110.908,5495699997.0
2006-05-17 21:05:00,110.903,110.95,110.875,110.947,3934399985.0
2006-05-17 21:10:00,110.95,110.995,110.939,110.965,3783900006.0
2006-05-17 21:15:00,110.959,110.974,110.915,110.952,7107700004.0
2006-05-17 21:20:00,110.95,110.955,110.934,110.94,7645300016.0
2006-05-17 21:25:00,110.945,110.987,110.937,110.977,4840099997.0
2006-05-17 21:30:00,110.977,111.001,110.965,110.995,3311900021.0
2006-05-17 21:35:00,111.001,111.044,110.995,111.02,2156799989.0
2006-05-17 21:40:00,111.02,111.059,111.003,111.035,4579500015.0
2006-05-17 21:45:00,111.035,111.038,110.998,111.007,3481500020.0
2006-05-17 21:50:00,111.004,111.006,110.969,110.993,1838600001.0
2006-05-17 21:55:00,110.984,110.984,110.917,110.923,1848400010.0
2006-05-17 22:00:00,110.923,110.928,110.892,110.911,3993100008.0
2006-05-17 22:05:00,110.91,110.925,110.898,110.92,1268099995.0
2006-05-17 22:10:00,110.921,110.921,110.877,110.877,1474399994.0
2006-05-17 22:15:00,110.872,110.923,110.866,110.916,2230800008.0
2006-05-17 22:20:00,110.917,110.942,110.899,110.903,1173900006.0
2006-05-17 22:25:00,110.907,110.949,110.9,110.933,1957599981.0
2006-05-17 22:30:00,110.94,110.95,110.927,110.93,2416899980.0
2006-05-17 22:35:00,110.935,110.946,110.917,110.929,1387199995.0
2006-05-17 22:40:00,110.933,110.942,110.92,110.93,1647699991.0
2006-05-17 22:45:00,110.933,110.958,110.912,110.958,1859700006.0
2006-05-17 22:50:00,110.955,110.961,110.931,110.951,1680699994.0
2006-05-17 22:55:00,110.951,110.972,110.94,110.945,1396599991.0
2006-05-17 23:00:00,110.952,110.99,110.933,110.955,1375099987.0
2006-05-17 23:05:00,110.958,110.967,110.927,110.927,1350999995.0
2006-05-17 23:10:00,110.932,111.002,110.92,110.984,1191199997.0
2006-05-17 23:15:00,110.988,111.016,110.951,110.965,1178200003.0
2006-05-17 23:20:00,110.953,110.991,110.927,110.986,1641299990.0
2006-05-17 23:25:00,110.997,111.09,110.997,111.084,771500002.0
2006-05-17 23:30:00,111.086,111.093,111.048,111.059,940799998.0
2006-05-17 23:35:00,111.053,111.068,111.043,111.053,862599992.0
2006-05-17 23:40:00,111.047,111.06,111.03,111.045,1295999999.0
2006-05-17 23:45:00,111.055,111.06,111.014,111.014,1095900003.0
2006-05-17 23:50:00,111.024,111.11,111.022,111.1,989599995.0
2006-05-17 23:55:00,111.097,111.161,111.087,111.142,1415399999.0
2006-05-18 00:00:00,111.16,111.223,111.16,111.219,1224600002.0
2006-05-18 00:05:00,111.228,111.232,111.177,111.213,1046099995.0
2006-05-18 00:10:00,111.213,111.213,111.157,111.161,1630700005.0
2006-05-18 00:15:00,111.166,111.215,111.162,111.185,1072499993.0
2006-05-18 00:20:00,111.192,111.195,111.135,111.14,1338400000.0
2006-05-18 00:25:00,111.14,111.149,111.028,111.035,1089500019.0
2006-05-18 00:30:00,111.031,111.031,110.987,110.996,1158000006.0
2006-05-18 00:35:00,110.995,111.022,110.975,111.022,1501099994.0
2006-05-18 00:40:00,111.025,111.025,110.998,111.0,1262200007.0
2006-05-18 00:45:00,111.005,111.005,110.939,110.945,982599997.0
2006-05-18 00:50:00,110.943,110.948,110.919,110.925,923299998.0
2006-05-18 00:55:00,110.93,110.935,110.896,110.903,916199991.0
2006-05-18 01:00:00,110.908,110.925,110.896,110.899,1149399998.0
2006-05-18 01:05:00,110.883,110.883,110.859,110.87,626799995.0
2006-05-18 01:10:00,110.879,110.902,110.877,110.891,1281699997.0
2006-05-18 01:15:00,110.89,110.89,110.853,110.865,959699997.0
2006-05-18 01:20:00,110.867,110.879,110.86,110.868,1019500002.0
2006-05-18 01:25:00,110.85,110.856,110.8,110.848,973599996.0
2006-05-18 01:30:00,110.832,110.951,110.832,110.944,1219900008.0
2006-05-18 01:35:00,110.975,110.99,110.938,110.981,1031100001.0
2006-05-18 01:40:00,110.985,111.097,110.98,111.09,1329599988.0
2006-05-18 01:45:00,111.092,111.146,111.069,111.11,996399992.0
2006-05-18 01:50:00,111.106,111.106,111.031,111.085,954700003.0
2006-05-18 01:55:00,111.089,111.094,111.0,111.0,972700005.0
2006-05-18 02:00:00,110.993,111.001,110.82,110.82,1136599994.0
2006-05-18 02:05:00,110.815,110.87,110.814,110.838,1138500017.0
2006-05-18 02:10:00,110.827,110.883,110.804,110.878,1351200007.0
2006-05-18 02:15:00,110.878,110.927,110.853,110.853,1051599996.0
2006-05-18 02:20:00,110.841,110.841,110.7,110.705,1390800005.0
2006-05-18 02:25:00,110.7,110.729,110.658,110.685,1017300005.0
2006-05-18 02:30:00,110.683,110.703,110.661,110.703,1011999990.0
2006-05-18 02:35:00,110.708,110.798,110.703,110.714,1043200003.0
2006-05-18 02:40:00,110.714,110.731,110.692,110.73,1270800003.0
2006-05-18 02:45:00,110.733,110.836,110.727,110.778,1200900011.0
2006-05-18 02:50:00,110.774,110.84,110.774,110.823,1176299990.0
2006-05-18 02:55:00,110.83,110.861,110.83,110.85,1147400005.0
2006-05-18 03:00:00,110.845,110.863,110.836,110.845,1033999999.0
2006-05-18 03:05:00,110.84,110.84,110.808,110.827,1293600014.0
2006-05-18 03:10:00,110.822,110.828,110.807,110.807,1091100000.0
2006-05-18 03:15:00,110.815,110.817,110.75,110.765,1196599999.0
2006-05-18 03:20:00,110.767,110.767,110.719,110.72,1164799999.0
2006-05-18 03:25:00,110.709,110.713,110.691,110.703,1313800003.0
2006-05-18 03:30:00,110.695,110.741,110.693,110.693,1046699996.0
2006-05-18 03:35:00,110.678,110.716,110.642,110.646,1037800006.0
2006-05-18 03:40:00,110.643,110.643,110.591,110.61,1017999998.0
2006-05-18 03:45:00,110.611,110.64,110.592,110.621,1102199990.0
2006-05-18 03:50:00,110.626,110.631,110.592,110.608,1083300003.0
2006-05-18 03:55:00,110.604,110.615,110.559,110.6,1071400010.0
2006-05-18 04:00:00,110.611,110.652,110.611,110.625,967099997.0
2006-05-18 04:05:00,110.628,110.644,110.597,110.598,1278299995.0
2006-05-18 04:10:00,110.599,110.6,110.568,110.591,848200002.0
2006-05-18 04:15:00,110.597,110.622,110.594,110.62,1033600013.0
2006-05-18 04:20:00,110.615,110.672,110.615,110.665,839599988.0
2006-05-18 04:25:00,110.655,110.664,110.61,110.661,1231800000.0
2006-05-18 04:30:00,110.657,110.689,110.64,110.689,1094200014.0
2006-05-18 04:35:00,110.694,110.722,110.635,110.635,968900005.0
2006-05-18 04:40:00,110.641,110.644,110.622,110.64,1113300013.0
2006-05-18 04:45:00,110.646,110.673,110.635,110.66,1161300006.0
2006-05-18 04:50:00,110.658,110.665,110.653,110.665,888899992.0
2006-05-18 04:55:00,110.665,110.716,110.657,110.682,1163499996.0
2006-05-18 05:00:00,110.683,110.684,110.657,110.66,761099997.0
2006-05-18 05:05:00,110.66,110.66,110.634,110.655,1230999989.0
2006-05-18 05:10:00,110.655,110.663,110.645,110.657,750599999.0
2006-05-18 05:15:00,110.654,110.672,110.63,110.642,1197899985.0
2006-05-18 05:20:00,110.658,110.681,110.641,110.67,1125600006.0
2006-05-18 05:25:00,110.67,110.7,110.663,110.693,823300008.0
2006-05-18 05:30:00,110.692,110.695,110.668,110.688,1463800004.0
2006-05-18 05:35:00,110.697,110.702,110.677,110.695,931700004.0
2006-05-18 05:40:00,110.693,110.693,110.613,110.613,1306100000.0
2006-05-18 05:45:00,110.616,110.625,110.591,110.593,1153699994.0
2006-05-18 05:50:00,110.595,110.612,110.591,110.597,1156300005.0
2006-05-18 05:55:00,110.595,110.595,110.557,110.563,1190700000.0
2006-05-18 06:00:00,110.548,110.581,110.543,110.573,881900007.0
2006-05-18 06:05:00,110.578,110.63,110.578,110.627,1023599998.0
2006-05-18 06:10:00,110.627,110.654,110.62,110.63,1149600004.0
2006-05-18 06:15:00,110.629,110.633,110.604,110.613,842500008.0
2006-05-18 06:20:00,110.61,110.619,110.608,110.615,1097299999.0
2006-05-18 06:25:00,110.615,110.642,110.605,110.635,938000011.0
2006-05-18 06:30:00,110.634,110.651,110.628,110.64,1049200010.0
2006-05-18 06:35:00,110.639,110.639,110.582,110.582,1115500000.0
2006-05-18 06:40:00,110.582,110.607,110.571,110.604,882400001.0
2006-05-18 06:45:00,110.6,110.617,110.6,110.611,954600000.0
2006-05-18 06:50:00,110.615,110.615,110.57,110.576,1084400000.0
2006-05-18 06:55:00,110.579,110.608,110.579,110.598,956199986.0
2006-05-18 07:00:00,110.586,110.606,110.585,110.592,1131200005.0
2006-05-18 07:05:00,110.587,110.605,110.583,110.6,1294899993.0
2006-05-18 07:10:00,110.595,110.627,110.595,110.613,1013500002.0
2006-05-18 07:15:00,110.616,110.645,110.611,110.642,895399997.0
2006-05-18 07:20:00,110.646,110.649,110.619,110.625,1272099999.0
2006-05-18 07:25:00,110.623,110.655,110.62,110.649,1200800000.0
2006-05-18 07:30:00,110.643,110.682,110.639,110.682,1576400001.0
2006-05-18 07:35:00,110.675,110.683,110.665,110.682,932800000.0
2006-05-18 07:40:00,110.688,110.694,110.669,110.681,875499996.0
2006-05-18 07:45:00,110.678,110.732,110.672,110.732,1374000008.0
2006-05-18 07:50:00,110.729,110.777,110.705,110.776,1003699999.0
2006-05-18 07:55:00,110.781,110.802,110.767,110.772,1382099986.0
2006-05-18 08:00:00,110.769,110.813,110.769,110.781,996000000.0
2006-05-18 08:05:00,110.787,110.803,110.763,110.773,1146500003.0
2006-05-18 08:10:00,110.769,110.769,110.723,110.724,1112299999.0
2006-05-18 08:15:00,110.715,110.715,110.686,110.713,1105400009.0
2006-05-18 08:20:00,110.705,110.726,110.695,110.713,861400002.0
2006-05-18 08:25:00,110.715,110.719,110.705,110.715,1013300014.0
2006-05-18 08:30:00,110.713,110.738,110.693,110.734,966700003.0
2006-05-18 08:35:00,110.738,110.763,110.731,110.739,770500002.0
2006-05-18 08:40:00,110.735,110.74,110.716,110.724,1299899999.0
2006-05-18 08:45:00,110.715,110.715,110.619,110.619,1422200004.0
2006-05-18 08:50:00,110.622,110.709,110.622,110.664,1377400009.0
2006-05-18 08:55:00,110.668,110.716,110.657,110.701,758699998.0
2006-05-18 09:00:00,110.703,110.713,110.672,110.675,1285599997.0
2006-05-18 09:05:00,110.685,110.732,110.685,110.727,894800008.0
2006-05-18 09:10:00,110.717,110.758,110.714,110.75,1195499992.0
2006-05-18 09:15:00,110.75,110.773,110.744,110.752,1254000002.0
2006-05-18 09:20:00,110.749,110.787,110.737,110.782,965300007.0
2006-05-18 09:25:00,110.779,110.779,110.707,110.717,1337399992.0
2006-05-18 09:30:00,110.718,110.739,110.71,110.71,1067800002.0
2006-05-18 09:35:00,110.703,110.761,110.688,110.745,1423399992.0
2006-05-18 09:40:00,110.752,110.76,110.707,110.735,1124199994.0
2006-05-18 09:45:00,110.733,110.81,110.727,110.794,1000999991.0
2006-05-18 09:50:00,110.789,110.798,110.769,110.779,870400004.0
2006-05-18 09:55:00,110.792,110.838,110.777,110.807,1353100011.0
2006-05-18 10:00:00,110.803,110.856,110.803,110.815,976699988.0
2006-05-18 10:05:00,110.819,110.819,110.772,110.785,1374999997.0
2006-05-18 10:10:00,110.793,110.848,110.786,110.828,1154500001.0
2006-05-18 10:15:00,110.828,110.871,110.817,110.817,1508099990.0
2006-05-18 10:20:00,110.825,110.838,110.779,110.793,1195999996.0
2006-05-18 10:25:00,110.783,110.783,110.638,110.654,757100009.0
2006-05-18 10:30:00,110.657,110.672,110.535,110.589,1054499994.0
2006-05-18 10:35:00,110.593,110.617,110.58,110.607,941700012.0
2006-05-18 10:40:00,110.608,110.636,110.59,110.629,1102000009.0
2006-05-18 10:45:00,110.633,110.678,110.601,110.606,1119499994.0
2006-05-18 10:50:00,110.602,110.602,110.58,110.598,1288899994.0
2006-05-18 10:55:00,110.605,110.65,110.573,110.609,1062199999.0
2006-05-18 11:00:00,110.626,110.631,110.616,110.625,977000004.0
2006-05-18 11:05:00,110.623,110.63,110.594,110.622,1195400013.0
2006-05-18 11:10:00,110.629,110.683,110.62,110.68,1285700010.0
2006-05-18 11:15:00,110.675,110.698,110.672,110.678,988900002.0
2006-05-18 11:20:00,110.678,110.678,110.65,110.653,835699989.0
2006-05-18 11:25:00,110.647,110.647,110.582,110.61,974900001.0
2006-05-18 11:30:00,110.616,110.636,110.615,110.622,1180400000.0
2006-05-18 11:35:00,110.62,110.668,110.612,110.63,766200000.0
2006-05-18 11:40:00,110.629,110.661,110.62,110.627,1147099998.0
2006-05-18 11:45:00,110.627,110.653,110.615,110.635,1303100008.0
2006-05-18 11:50:00,110.631,110.686,110.624,110.686,1350400004.0
2006-05-18 11:55:00,110.69,110.694,110.671,110.68,1068000004.0
2006-05-18 12:00:00,110.68,110.696,110.657,110.671,932600006.0
2006-05-18 12:05:00,110.679,110.751,110.679,110.721,1413100014.0
2006-05-18 12:10:00,110.715,110.715,110.669,110.673,1258600007.0
2006-05-18 12:15:00,110.679,110.692,110.675,110.683,1026499994.0
2006-05-18 12:20:00,110.685,110.718,110.683,110.718,988399995.0
2006-05-18 12:25:00,110.711,110.716,110.697,110.705,1323200004.0
2006-05-18 12:30:00,110.706,110.756,110.701,110.735,1150200005.0
2006-05-18 12:35:00,110.74,110.805,110.737,110.796,1061000007.0
2006-05-18 12:40:00,110.808,110.851,110.778,110.783,1064000004.0
2006-05-18 12:45:00,110.797,110.871,110.794,110.853,1446399985.0
2006-05-18 12:50:00,110.84,110.865,110.84,110.865,976999995.0
2006-05-18 12:55:00,110.889,110.959,110.889,110.954,1462099993.0
2006-05-18 13:00:00,110.958,110.96,110.908,110.91,1039100002.0
2006-05-18 13:05:00,110.908,110.945,110.897,110.926,962900004.0
2006-05-18 13:10:00,110.933,110.978,110.913,110.956,943399985.0
2006-05-18 13:15:00,110.971,111.073,110.971,111.057,1036999991.0
2006-05-18 13:20:00,111.064,111.149,111.064,111.126,972500004.0
2006-05-18 13:25:00,111.129,111.145,111.108,111.12,883299997.0
2006-05-18 13:30:00,111.113,111.143,111.095,111.143,1251500001.0
2006-05-18 13:35:00,111.141,111.184,111.141,111.165,1392200002.0
2006-05-18 13:40:00,111.172,111.179,111.158,111.164,1210299997.0
2006-05-18 13:45:00,111.167,111.225,111.167,111.225,860400006.0
2006-05-18 13:50:00,111.231,111.231,111.136,111.143,1182500003.0
2006-05-18 13:55:00,111.141,111.141,111.068,111.071,1011600013.0
2006-05-18 14:00:00,111.079,111.185,111.079,111.179,1235299992.0
2006-05-18 14:05:00,111.183,111.212,111.158,111.158,869900001.0
2006-05-18 14:10:00,111.156,111.166,111.115,111.131,1197699993.0
2006-05-18 14:15:00,111.138,111.138,111.105,111.109,1219200001.0
2006-05-18 14:20:00,111.097,111.097,110.993,110.993,1163299982.0
2006-05-18 14:25:00,110.993,111.043,110.977,110.977,1194400009.0
2006-05-18 14:30:00,110.973,111.111,110.929,111.102,1606399999.0
2006-05-18 14:35:00,111.099,111.099,111.015,111.026,1244600010.0
2006-05-18 14:40:00,111.026,111.101,110.991,111.097,1334900010.0
2006-05-18 14:45:00,111.086,111.167,111.071,111.167,1065099991.0
2006-05-18 14:50:00,111.175,111.194,111.126,111.172,919099997.0
2006-05-18 14:55:00,111.176,111.176,111.13,111.138,974599999.0
2006-05-18 15:00:00,111.122,111.129,110.958,110.958,858699995.0
2006-05-18 15:05:00,110.965,110.965,110.821,110.953,802900001.0
2006-05-18 15:10:00,110.95,110.95,110.825,110.84,1166899987.0
2006-05-18 15:15:00,110.847,110.934,110.831,110.87,1125299990.0
2006-05-18 15:20:00,110.882,110.904,110.848,110.88,1475099990.0
2006-05-18 15:25:00,110.881,110.89,110.827,110.846,1075000007.0
2006-05-18 15:30:00,110.858,110.858,110.546,110.586,1359300001.0
2006-05-18 15:35:00,110.593,110.599,110.351,110.494,1121400010.0
2006-05-18 15:40:00,110.486,110.57,110.486,110.515,1460300007.0
2006-05-18 15:45:00,110.513,110.513,110.41,110.466,1120399987.0
2006-05-18 15:50:00,110.465,110.601,110.45,110.601,1389500007.0
2006-05-18 15:55:00,110.629,110.706,110.61,110.61,1065800004.0
2006-05-18 16:00:00,110.567,110.59,110.455,110.49,1333100000.0
2006-05-18 16:05:00,110.499,110.638,110.499,110.62,1063200002.0
2006-05-18 16:10:00,110.623,110.631,110.577,110.613,1240999994.0
2006-05-18 16:15:00,110.618,110.709,110.618,110.643,827199998.0
2006-05-18 16:20:00,110.642,110.684,110.64,110.665,1078000001.0
2006-05-18 16:25:00,110.654,110.822,110.654,110.795,1567999999.0
2006-05-18 16:30:00,110.8,110.843,110.73,110.8,1356400007.0
2006-05-18 16:35:00,110.801,110.801,110.744,110.762,1280899992.0
2006-05-18 16:40:00,110.758,110.791,110.617,110.62,783200007.0
2006-05-18 16:45:00,110.62,110.62,110.462,110.471,1087100001.0
2006-05-18 16:50:00,110.48,110.496,110.357,110.485,1063000000.0
2006-05-18 16:55:00,110.476,110.612,110.476,110.612,1039900003.0
2006-05-18 17:00:00,110.598,110.602,110.485,110.535,1260499996.0
2006-05-18 17:05:00,110.53,110.632,110.413,110.571,907300010.0
2006-05-18 17:10:00,110.594,110.652,110.564,110.632,1401399989.0
2006-05-18 17:15:00,110.628,110.686,110.62,110.62,1314899997.0
2006-05-18 17:20:00,110.644,110.687,110.633,110.657,930800004.0
2006-05-18 17:25:00,110.661,110.664,110.589,110.628,985500003.0
2006-05-18 17:30:00,110.62,110.721,110.613,110.72,990200002.0
2006-05-18 17:35:00,110.726,110.731,110.609,110.609,1083399988.0
2006-05-18 17:40:00,110.602,110.698,110.591,110.695,1259599999.0
2006-05-18 17:45:00,110.692,110.707,110.644,110.66,1526400003.0
2006-05-18 17:50:00,110.665,110.905,110.665,110.877,1370100007.0
2006-05-18 17:55:00,110.888,110.957,110.877,110.887,1267200009.0
2006-05-18 18:00:00,110.866,111.09,110.866,110.99,8083099958.0
2006-05-18 18:05:00,111.0,111.05,110.88,110.97,9780499955.0
2006-05-18 18:10:00,110.98,110.98,110.799,110.88,10075699975.0
2006-05-18 18:15:00,110.87,110.93,110.85,110.89,9945900015.0
2006-05-18 18:20:00,110.88,110.99,110.85,110.98,8337000090.0
2006-05-18 18:25:00,110.97,110.99,110.92,110.92,8337000090.0
2006-05-18 18:30:00,110.899,110.96,110.89,110.914,7828499997.0
2006-05-18 18:35:00,110.95,110.95,110.883,110.89,7119400000.0
2006-05-18 18:40:00,110.893,110.905,110.818,110.843,6126700002.0
2006-05-18 18:45:00,110.839,110.85,110.8,110.831,6025600020.0
2006-05-18 18:50:00,110.833,110.848,110.796,110.798,8584500016.0
2006-05-18 18:55:00,110.783,110.783,110.7,110.704,5753899991.0
2006-05-18 19:00:00,110.695,110.695,110.642,110.679,4545499993.0
2006-05-18 19:05:00,110.673,110.698,110.646,110.69,5412200014.0
2006-05-18 19:10:00,110.694,110.782,110.694,110.722,4007499987.0
2006-05-18 19:15:00,110.727,110.745,110.687,110.745,6723800032.0
2006-05-18 19:20:00,110.747,110.77,110.73,110.735,5533200034.0
2006-05-18 19:25:00,110.735,110.76,110.735,110.75,7005000020.0
2006-05-18 19:30:00,110.747,110.768,110.732,110.743,6134400013.0
2006-05-18 19:35:00,110.745,110.748,110.715,110.73,4089700020.0
2006-05-18 19:40:00,110.732,110.788,110.728,110.788,4101899988.0
2006-05-18 19:45:00,110.791,110.811,110.782,110.801,4632299991.0
2006-05-18 19:50:00,110.802,110.815,110.795,110.802,5134000002.0
2006-05-18 19:55:00,110.8,110.82,110.789,110.798,3886000009.0
2006-05-18 20:00:00,110.803,110.813,110.795,110.8,3464300009.0
2006-05-18 20:05:00,110.8,110.838,110.797,110.82,5795600000.0
2006-05-18 20:10:00,110.827,110.849,110.817,110.825,5643299995.0
2006-05-18 20:15:00,110.827,110.85,110.816,110.85,4446900010.0
2006-05-18 20:20:00,110.855,110.922,110.855,110.907,5006000017.0
2006-05-18 20:25:00,110.913,110.92,110.874,110.9,5978799973.0
2006-05-18 20:30:00,110.91,110.94,110.892,110.929,4396699982.0
2006-05-18 20:35:00,110.936,110.947,110.901,110.91,3754299976.0
2006-05-18 20:40:00,110.92,110.92,110.859,110.865,6659499989.0
2006-05-18 20:45:00,110.867,110.907,110.865,110.895,7640900025.0
2006-05-18 20:50:00,110.903,110.91,110.867,110.872,3919400002.0
2006-05-18 20:55:00,110.869,110.905,110.854,110.88,8200400024.0
2006-05-18 21:00:00,110.88,110.904,110.864,110.884,6006400001.0
2006-05-18 21:05:00,110.889,110.945,110.885,110.938,4012600009.0
2006-05-18 21:10:00,110.937,110.942,110.885,110.897,3499899991.0
2006-05-18 21:15:00,110.893,110.922,110.882,110.909,6806499970.0
2006-05-18 21:20:00,110.912,110.919,110.887,110.892,7174600026.0
2006-05-18 21:25:00,110.891,110.956,110.89,110.95,5504700028.0
2006-05-18 21:30:00,110.952,110.981,110.944,110.965,2732499979.0
2006-05-18 21:35:00,110.968,110.972,110.947,110.96,2087900008.0
2006-05-18 21:40:00,110.963,110.98,110.948,110.96,4307400007.0
2006-05-18 21:45:00,110.963,110.993,110.963,110.991,3578800008.0
2006-05-18 21:50:00,110.992,111.004,110.978,110.997,2017200006.0
2006-05-18 21:55:00,110.994,111.011,110.983,111.003,1898700003.0
2006-05-18 22:00:00,111.004,111.044,111.004,111.035,3708299999.0
2006-05-18 22:05:00,111.04,111.058,111.033,111.042,1303400003.0
2006-05-18 22:10:00,111.039,111.045,110.991,110.991,1893699992.0
2006-05-18 22:15:00,110.988,110.988,110.942,110.95,2169599998.0
2006-05-18 22:20:00,110.948,110.948,110.893,110.922,1446500020.0
2006-05-18 22:25:00,110.929,110.947,110.883,110.883,2272699989.0
2006-05-18 22:30:00,110.889,110.889,110.87,110.875,2678800012.0
2006-05-18 22:35:00,110.875,110.886,110.811,110.811,1972700003.0
2006-05-18 22:40:00,110.81,110.841,110.787,110.815,1930000006.0
2006-05-18 22:45:00,110.815,110.815,110.745,110.801,1618300017.0
2006-05-18 22:50:00,110.795,110.828,110.79,110.795,2005899988.0
2006-05-18 22:55:00,110.808,110.819,110.775,110.78,1537800010.0
2006-05-18 23:00:00,110.769,110.814,110.749,110.767,1485199993.0
2006-05-18 23:05:00,110.78,110.797,110.676,110.755,1405899979.0
2006-05-18 23:10:00,110.74,110.815,110.732,110.762,1243199999.0
2006-05-18 23:15:00,110.748,110.817,110.715,110.731,1051999998.0
2006-05-18 23:20:00,110.707,110.779,110.688,110.702,1020800009.0
2006-05-18 23:25:00,110.695,110.731,110.682,110.701,1468900001.0
2006-05-18 23:30:00,110.709,110.742,110.705,110.739,1055999999.0
2006-05-18 23:35:00,110.77,110.829,110.762,110.807,1233099995.0
2006-05-18 23:40:00,110.852,110.868,110.766,110.779,1425599997.0
2006-05-18 23:45:00,110.788,110.799,110.731,110.758,1594299993.0
2006-05-18 23:50:00,110.755,110.781,110.728,110.769,1391999981.0
2006-05-18 23:55:00,110.765,110.793,110.745,110.756,907500005.0
2006-05-19 00:00:00,110.757,110.782,110.745,110.776,1045699999.0
2006-05-19 00:05:00,110.787,110.808,110.787,110.805,991799999.0
2006-05-19 00:10:00,110.805,110.817,110.795,110.801,1026900005.0
2006-05-19 00:15:00,110.803,110.812,110.79,110.79,1157799998.0
2006-05-19 00:20:00,110.797,110.805,110.782,110.8,1164900011.0
2006-05-19 00:25:00,110.8,110.838,110.8,110.838,612999999.0
2006-05-19 00:30:00,110.844,110.936,110.844,110.924,1043199993.0
2006-05-19 00:35:00,110.919,110.926,110.904,110.923,1321400004.0
2006-05-19 00:40:00,110.931,110.975,110.912,110.912,1457100001.0
2006-05-19 00:45:00,110.918,110.923,110.905,110.92,1150300003.0
2006-05-19 00:50:00,110.922,110.922,110.902,110.91,976900001.0
2006-05-19 00:55:00,110.913,110.939,110.913,110.922,1079899999.0
2006-05-19 01:00:00,110.91,110.914,110.887,110.888,1010400000.0
2006-05-19 01:05:00,110.874,110.874,110.819,110.823,588900002.0
2006-05-19 01:10:00,110.827,110.864,110.82,110.836,760699998.0
2006-05-19 01:15:00,110.837,110.837,110.755,110.765,1074999996.0
2006-05-19 01:20:00,110.767,110.772,110.715,110.723,1093799997.0
2006-05-19 01:25:00,110.715,110.715,110.685,110.697,1369700002.0
2006-05-19 01:30:00,110.677,110.718,110.656,110.712,888700002.0
2006-05-19 01:35:00,110.726,110.749,110.721,110.73,875100005.0
2006-05-19 01:40:00,110.737,110.74,110.7,110.712,1254899998.0
2006-05-19 01:45:00,110.711,110.741,110.681,110.723,938599994.0
2006-05-19 01:50:00,110.699,110.699,110.424,110.503,1102999999.0
2006-05-19 01:55:00,110.495,110.528,110.452,110.455,1262699998.0
2006-05-19 02:00:00,110.444,110.484,110.423,110.474,1024100007.0
2006-05-19 02:05:00,110.474,110.58,110.474,110.573,800799993.0
2006-05-19 02:10:00,110.573,110.616,110.538,110.595,1127599989.0
2006-05-19 02:15:00,110.592,110.659,110.592,110.649,1147700007.0
2006-05-19 02:20:00,110.642,110.644,110.599,110.632,1003899990.0
2006-05-19 02:25:00,110.632,110.639,110.612,110.63,884200006.0
2006-05-19 02:30:00,110.638,110.651,110.62,110.651,1105699995.0
2006-05-19 02:35:00,110.647,110.706,110.643,110.693,1194900003.0
2006-05-19 02:40:00,110.687,110.747,110.673,110.734,1119899992.0
2006-05-19 02:45:00,110.729,110.742,110.715,110.741,1596900003.0
2006-05-19 02:50:00,110.741,110.789,110.739,110.763,1124099999.0
2006-05-19 02:55:00,110.776,110.779,110.728,110.75,1123500001.0
2006-05-19 03:00:00,110.745,110.745,110.691,110.716,1072799999.0
2006-05-19 03:05:00,110.711,110.75,110.701,110.719,903900009.0
2006-05-19 03:10:00,110.718,110.741,110.71,110.71,980499998.0
2006-05-19 03:15:00,110.72,110.731,110.698,110.731,874699992.0
2006-05-19 03:20:00,110.732,110.742,110.719,110.737,951500005.0
2006-05-19 03:25:00,110.732,110.742,110.718,110.738,980999998.0
2006-05-19 03:30:00,110.725,110.735,110.713,110.72,1121899990.0
2006-05-19 03:35:00,110.713,110.744,110.713,110.744,982799993.0
2006-05-19 03:40:00,110.743,110.744,110.719,110.743,1137700008.0
2006-05-19 03:45:00,110.743,110.82,110.731,110.808,1273599995.0
2006-05-19 03:50:00,110.825,110.846,110.825,110.837,1089300003.0
2006-05-19 03:55:00,110.836,110.854,110.816,110.816,1072700003.0
2006-05-19 04:00:00,110.823,110.853,110.81,110.853,1103799993.0
2006-05-19 04:05:00,110.851,110.852,110.821,110.84,1233699993.0
2006-05-19 04:10:00,110.838,110.853,110.826,110.853,1173599993.0
2006-05-19 04:15:00,110.857,110.914,110.851,110.878,1044700002.0
2006-05-19 04:20:00,110.874,110.892,110.874,110.892,1141200001.0
2006-05-19 04:25:00,110.887,110.918,110.883,110.899,877200005.0
2006-05-19 04:30:00,110.892,110.905,110.883,110.898,993300008.0
2006-05-19 04:35:00,110.898,110.953,110.891,110.953,688900003.0
2006-05-19 04:40:00,110.96,110.996,110.935,110.938,1098599995.0
2006-05-19 04:45:00,110.949,110.99,110.938,110.965,1076399993.0
2006-05-19 04:50:00,110.959,111.001,110.929,110.93,604399989.0
2006-05-19 04:55:00,110.922,110.942,110.913,110.935,1048400011.0
2006-05-19 05:00:00,110.938,110.961,110.932,110.932,836899998.0
2006-05-19 05:05:00,110.934,110.94,110.912,110.925,1194300007.0
2006-05-19 05:10:00,110.922,110.923,110.909,110.918,1171600001.0
2006-05-19 05:15:00,110.904,110.906,110.875,110.882,1219399999.0
2006-05-19 05:20:00,110.89,110.911,110.883,110.911,1009400007.0
2006-05-19 05:25:00,110.909,110.914,110.89,110.9,979499999.0
2006-05-19 05:30:00,110.905,110.915,110.891,110.909,1242899994.0
2006-05-19 05:35:00,110.918,111.047,110.918,111.034,1252500005.0
2006-05-19 05:40:00,111.023,111.033,110.994,111.03,894700012.0
2006-05-19 05:45:00,111.04,111.07,111.037,111.05,1024200013.0
2006-05-19 05:50:00,111.048,111.087,111.019,111.068,1184600005.0
2006-05-19 05:55:00,111.067,111.068,110.999,111.0,1167300008.0
2006-05-19 06:00:00,110.983,111.009,110.967,111.002,1013199990.0
2006-05-19 06:05:00,111.003,111.015,110.993,110.995,792799997.0
2006-05-19 06:10:00,110.989,110.993,110.944,110.96,1275200007.0
2006-05-19 06:15:00,110.958,110.972,110.947,110.971,1052400005.0
2006-05-19 06:20:00,110.966,110.973,110.924,110.924,1260099993.0
2006-05-19 06:25:00,110.914,110.916,110.869,110.909,1275999997.0
2006-05-19 06:30:00,110.907,110.941,110.906,110.93,1221500001.0
2006-05-19 06:35:00,110.933,110.98,110.921,110.962,955299988.0
2006-05-19 06:40:00,110.963,110.963,110.95,110.952,880200004.0
2006-05-19 06:45:00,110.944,110.953,110.936,110.943,1281200004.0
2006-05-19 06:50:00,110.948,110.957,110.94,110.953,1281800004.0
2006-05-19 06:55:00,110.949,110.963,110.937,110.963,840100004.0
2006-05-19 07:00:00,110.954,110.965,110.945,110.958,1048100001.0
2006-05-19 07:05:00,110.959,110.986,110.957,110.962,1266300005.0
2006-05-19 07:10:00,110.955,111.02,110.955,111.003,976500001.0
2006-05-19 07:15:00,111.002,111.002,110.968,110.985,867400006.0
2006-05-19 07:20:00,110.985,111.021,110.975,111.01,940300009.0
2006-05-19 07:25:00,111.006,111.018,110.957,110.972,1188899996.0
2006-05-19 07:30:00,110.965,110.965,110.942,110.956,1237500012.0
2006-05-19 07:35:00,110.947,110.959,110.939,110.953,946199999.0
2006-05-19 07:40:00,110.957,110.965,110.943,110.954,897600001.0
2006-05-19 07:45:00,110.95,110.957,110.941,110.952,1192199994.0
2006-05-19 07:50:00,110.95,110.97,110.949,110.964,863399988.0
2006-05-19 07:55:00,110.968,110.98,110.953,110.962,1001499993.0
2006-05-19 08:00:00,110.961,110.961,110.906,110.914,1041700015.0
2006-05-19 08:05:00,110.92,110.92,110.838,110.868,1202599999.0
2006-05-19 08:10:00,110.865,110.88,110.843,110.843,1181200003.0
2006-05-19 08:15:00,110.844,110.912,110.838,110.895,675400005.0
2006-05-19 08:20:00,110.893,110.941,110.893,110.931,1621800023.0
2006-05-19 08:25:00,110.938,110.945,110.89,110.91,952299997.0
2006-05-19 08:30:00,110.911,110.911,110.853,110.885,1254900001.0
2006-05-19 08:35:00,110.891,110.891,110.857,110.881,805200008.0
2006-05-19 08:40:00,110.887,110.893,110.845,110.88,986700008.0
2006-05-19 08:45:00,110.876,110.937,110.875,110.891,1255000005.0
2006-05-19 08:50:00,110.887,110.907,110.842,110.848,1318299994.0
2006-05-19 08:55:00,110.853,110.941,110.853,110.941,1078300014.0
2006-05-19 09:00:00,110.95,110.957,110.894,110.894,1388199992.0
2006-05-19 09:05:00,110.902,110.951,110.902,110.94,1130200005.0
2006-05-19 09:10:00,110.936,110.987,110.936,110.955,1425500003.0
2006-05-19 09:15:00,110.947,111.024,110.941,111.001,950199994.0
2006-05-19 09:20:00,110.996,111.098,110.942,111.093,576100001.0
2006-05-19 09:25:00,111.086,111.12,111.075,111.12,968900003.0
2006-05-19 09:30:00,111.122,111.246,111.116,111.182,1073299990.0
2006-05-19 09:35:00,111.186,111.244,111.128,111.23,864699994.0
2006-05-19 09:40:00,111.229,111.63,111.229,111.623,1384700000.0
2006-05-19 09:45:00,111.628,111.669,111.511,111.668,1093300005.0
2006-05-19 09:50:00,111.658,111.682,111.58,111.58,1030699999.0
2006-05-19 09:55:00,111.591,111.716,111.571,111.708,1071999994.0
2006-05-19 10:00:00,111.73,111.812,111.696,111.81,1311100000.0
2006-05-19 10:05:00,111.803,111.818,111.734,111.815,1175700004.0
2006-05-19 10:10:00,111.836,111.836,111.659,111.695,1665300002.0
2006-05-19 10:15:00,111.707,111.74,111.687,111.727,1266199990.0
2006-05-19 10:20:00,111.759,111.799,111.754,111.775,1245599999.0
2006-05-19 10:25:00,111.773,111.835,111.77,111.815,1182700009.0
2006-05-19 10:30:00,111.822,111.83,111.744,111.747,1216300006.0
2006-05-19 10:35:00,111.749,111.776,111.732,111.737,1191900007.0
2006-05-19 10:40:00,111.735,111.746,111.68,111.68,1000800002.0
2006-05-19 10:45:00,111.681,111.686,111.654,111.658,987099996.0
2006-05-19 10:50:00,111.659,111.707,111.658,111.694,1099400009.0
2006-05-19 10:55:00,111.691,111.708,111.66,111.688,1180700000.0
2006-05-19 11:00:00,111.695,111.722,111.661,111.696,1211999996.0
2006-05-19 11:05:00,111.686,111.687,111.661,111.676,1193900011.0
2006-05-19 11:10:00,111.683,111.73,111.674,111.69,1441199987.0
2006-05-19 11:15:00,111.686,111.737,111.686,111.733,903399999.0
2006-05-19 11:20:00,111.74,111.751,111.725,111.73,1390200006.0
2006-05-19 11:25:00,111.739,111.76,111.735,111.742,1281099994.0
2006-05-19 11:30:00,111.744,111.776,111.719,111.753,907400000.0
2006-05-19 11:35:00,111.756,111.776,111.745,111.776,853899998.0
2006-05-19 11:40:00,111.771,111.852,111.771,111.839,815600009.0
2006-05-19 11:45:00,111.853,111.908,111.838,111.908,795100004.0
2006-05-19 11:50:00,111.914,111.973,111.905,111.945,1351900008.0
2006-05-19 11:55:00,111.94,112.045,111.931,112.045,1180899987.0
2006-05-19 12:00:00,112.054,112.083,112.051,112.057,1352600003.0
2006-05-19 12:05:00,112.064,112.071,111.935,111.955,1019799999.0
2006-05-19 12:10:00,111.941,111.941,111.848,111.883,1151199999.0
2006-05-19 12:15:00,111.889,111.905,111.809,111.826,1537899998.0
2006-05-19 12:20:00,111.83,111.836,111.742,111.836,1161400001.0
2006-05-19 12:25:00,111.838,111.853,111.828,111.828,914100004.0
2006-05-19 12:30:00,111.826,111.878,111.825,111.858,868400000.0
2006-05-19 12:35:00,111.853,111.868,111.84,111.85,1214499997.0
2006-05-19 12:40:00,111.853,111.866,111.822,111.823,926199993.0
2006-05-19 12:45:00,111.83,111.83,111.749,111.83,1391600005.0
2006-05-19 12:50:00,111.833,111.853,111.823,111.835,856400000.0
2006-05-19 12:55:00,111.841,111.841,111.779,111.782,1288199997.0
2006-05-19 13:00:00,111.777,111.782,111.758,111.76,1214799996.0
2006-05-19 13:05:00,111.755,111.756,111.718,111.735,1195000003.0
2006-05-19 13:10:00,111.741,111.764,111.736,111.756,828800005.0
2006-05-19 13:15:00,111.757,111.795,111.752,111.766,999600005.0
2006-05-19 13:20:00,111.759,111.818,111.759,111.816,1053800004.0
2006-05-19 13:25:00,111.82,111.843,111.795,111.84,652499994.0
2006-05-19 13:30:00,111.843,111.957,111.843,111.919,1409300006.0
2006-05-19 13:35:00,111.909,111.936,111.902,111.925,934500009.0
2006-05-19 13:40:00,111.922,111.93,111.798,111.813,1016699997.0
2006-05-19 13:45:00,111.809,111.891,111.794,111.794,1231100012.0
2006-05-19 13:50:00,111.794,111.835,111.727,111.729,1528699995.0
2006-05-19 13:55:00,111.723,111.8,111.705,111.705,1359200001.0
2006-05-19 14:00:00,111.71,111.737,111.703,111.727,1642399994.0
2006-05-19 14:05:00,111.732,111.81,111.732,111.805,1048600011.0
2006-05-19 14:10:00,111.812,111.812,111.701,111.706,1300799987.0
2006-05-19 14:15:00,111.708,111.76,111.708,111.732,1345399989.0
2006-05-19 14:20:00,111.722,111.751,111.668,111.743,1423999995.0
2006-05-19 14:25:00,111.765,111.814,111.714,111.812,1452599993.0
2006-05-19 14:30:00,111.811,111.811,111.764,111.788,1147999990.0
2006-05-19 14:35:00,111.79,111.79,111.697,111.697,1058899997.0
2006-05-19 14:40:00,111.692,111.714,111.589,111.607,902999993.0
2006-05-19 14:45:00,111.612,111.616,111.555,111.573,711199993.0
2006-05-19 14:50:00,111.56,111.568,111.53,111.559,1222900005.0
2006-05-19 14:55:00,111.563,111.664,111.541,111.664,812500005.0
2006-05-19 15:00:00,111.702,111.816,111.702,111.807,1266900005.0
2006-05-19 15:05:00,111.838,111.985,111.838,111.914,927499992.0
2006-05-19 15:10:00,111.884,111.905,111.76,111.819,1137500000.0
2006-05-19 15:15:00,111.804,111.804,111.705,111.724,866099997.0
2006-05-19 15:20:00,111.726,111.73,111.613,111.636,1246600011.0
2006-05-19 15:25:00,111.64,111.657,111.555,111.613,720400009.0
2006-05-19 15:30:00,111.616,111.692,111.616,111.654,1052700003.0
2006-05-19 15:35:00,111.661,111.661,111.55,111.585,1314299999.0
2006-05-19 15:40:00,111.581,111.65,111.563,111.64,1128199999.0
2006-05-19 15:45:00,111.639,111.664,111.574,111.664,1446599998.0
2006-05-19 15:50:00,111.668,111.701,111.638,111.658,1258400002.0
2006-05-19 15:55:00,111.657,111.677,111.631,111.633,1305599998.0
2006-05-19 16:00:00,111.649,111.714,111.649,111.706,1254900009.0
2006-05-19 16:05:00,111.707,111.746,111.682,111.739,1091100004.0
2006-05-19 16:10:00,111.751,111.783,111.741,111.78,1069100001.0
2006-05-19 16:15:00,111.793,111.877,111.757,111.757,1061299999.0
2006-05-19 16:20:00,111.762,111.89,111.754,111.876,1149699992.0
2006-05-19 16:25:00,111.877,112.027,111.863,112.002,1296600002.0
2006-05-19 16:30:00,111.993,112.144,111.953,112.144,1055800002.0
2006-05-19 16:35:00,112.139,112.139,111.919,111.983,1356900011.0
2006-05-19 16:40:00,112.002,112.124,111.996,112.105,1000599994.0
2006-05-19 16:45:00,112.112,112.139,111.924,111.935,1202200010.0
2006-05-19 16:50:00,111.932,112.04,111.881,111.952,1114599994.0
2006-05-19 16:55:00,111.974,112.114,111.974,112.105,1199699989.0
2006-05-19 17:00:00,112.113,112.141,112.08,112.089,1234900009.0
2006-05-19 17:05:00,112.077,112.123,112.041,112.107,941699993.0
2006-05-19 17:10:00,112.129,112.215,112.104,112.215,1635600010.0
2006-05-19 17:15:00,112.187,112.187,112.08,112.1,1153700013.0
2006-05-19 17:20:00,112.104,112.12,112.016,112.016,959600001.0
2006-05-19 17:25:00,112.027,112.057,111.971,112.015,986900000.0
2006-05-19 17:30:00,112.017,112.017,111.829,111.829,958699997.0
2006-05-19 17:35:00,111.83,111.877,111.806,111.847,1255200004.0
2006-05-19 17:40:00,111.846,111.889,111.841,111.866,1063400006.0
2006-05-19 17:45:00,111.857,111.899,111.845,111.845,1345500011.0
2006-05-19 17:50:00,111.846,111.86,111.79,111.824,1273500004.0
2006-05-19 17:55:00,111.808,111.808,111.634,111.736,1019000010.0
2006-05-19 18:00:00,111.733,111.77,111.67,111.72,6803199985.0
2006-05-19 18:05:00,111.73,111.74,111.7,111.74,8017499970.0
2006-05-19 18:10:00,111.75,111.81,111.75,111.78,7172699984.0
2006-05-19 18:15:00,111.77,111.81,111.761,111.78,7631099995.0
2006-05-19 18:20:00,111.8,111.81,111.69,111.71,7208400028.0
2006-05-19 18:25:00,111.73,111.73,111.67,111.71,8912300027.0
2006-05-19 18:30:00,111.686,111.8,111.674,111.74,8750599999.0
2006-05-19 18:35:00,111.73,111.76,111.663,111.679,6929500005.0
2006-05-19 18:40:00,111.682,111.744,111.682,111.736,7051300042.0
2006-05-19 18:45:00,111.736,111.747,111.69,111.717,5689600010.0
2006-05-19 18:50:00,111.718,111.723,111.701,111.706,8129100012.0
2006-05-19 18:55:00,111.7,111.733,111.695,111.733,6686699994.0
2006-05-19 19:00:00,111.736,111.791,111.711,111.791,4479800007.0
2006-05-19 19:05:00,111.789,111.921,111.78,111.894,5095500031.0
2006-05-19 19:10:00,111.892,111.916,111.888,111.895,3371400009.0
2006-05-19 19:15:00,111.892,111.894,111.839,111.842,6359700018.0
2006-05-19 19:20:00,111.838,111.84,111.807,111.813,5446799984.0
2006-05-19 19:25:00,111.812,111.84,111.743,111.785,6356000027.0
2006-05-19 19:30:00,111.778,111.784,111.719,111.748,6515299986.0
2006-05-19 19:35:00,111.75,111.762,111.735,111.758,4381000007.0
2006-05-19 19:40:00,111.763,111.804,111.753,111.77,4646799999.0
2006-05-19 19:45:00,111.763,111.763,111.698,111.708,4278100020.0
2006-05-19 19:50:00,111.711,111.716,111.658,111.658,4661200009.0
2006-05-19 19:55:00,111.653,111.692,111.651,111.661,4235000006.0
2006-05-19 20:00:00,111.662,111.713,111.634,111.66,3703299998.0
2006-05-19 20:05:00,111.655,111.688,111.655,111.671,5387799979.0
2006-05-19 20:10:00,111.673,111.69,111.655,111.67,5619499991.0
2006-05-19 20:15:00,111.672,111.737,111.665,111.737,4774700041.0
2006-05-19 20:20:00,111.732,111.75,111.702,111.705,5595400008.0
2006-05-19 20:25:00,111.709,111.76,111.689,111.76,5262800010.0
2006-05-19 20:30:00,111.77,111.8,111.764,111.795,5344999977.0
2006-05-19 20:35:00,111.789,111.789,111.693,111.703,3803399986.0
2006-05-19 20:40:00,111.72,111.72,111.656,111.71,6022599992.0
2006-05-19 20:45:00,111.712,111.77,111.683,111.689,6433900005.0
2006-05-19 20:50:00,111.688,111.71,111.659,111.677,4572600010.0
2006-05-19 20:55:00,111.675,111.73,111.659,111.73,7752000002.0
2006-05-19 21:00:00,111.725,111.731,111.68,111.685,5348800023.0
2006-05-19 21:05:00,111.685,111.714,111.673,111.702,4711800004.0
2006-05-19 21:10:00,111.702,111.705,111.685,111.69,3257299993.0
2006-05-19 21:15:00,111.69,111.707,111.685,111.702,6966499983.0
2006-05-19 21:20:00,111.712,111.723,111.692,111.692,7184399996.0
2006-05-19 21:25:00,111.69,111.697,111.633,111.677,4910399991.0
2006-05-19 21:30:00,111.684,111.704,111.669,111.69,3074499982.0
2006-05-19 21:35:00,111.695,111.695,111.664,111.67,2174000000.0
2006-05-19 21:40:00,111.676,111.679,111.646,111.669,4278200015.0
2006-05-19 21:45:00,111.674,111.7,111.674,111.7,3438099993.0
2006-05-19 21:50:00,111.7,111.714,111.689,111.7,1898200005.0
2006-05-19 21:55:00,111.702,111.732,111.69,111.728,1589600001.0
2006-05-19 22:00:00,111.727,111.727,111.699,111.708,4059900000.0
2006-05-19 22:05:00,111.706,111.729,111.703,111.726,1253500003.0
2006-05-19 22:10:00,111.735,111.735,111.706,111.706,1511099997.0
2006-05-19 22:15:00,111.712,111.734,111.705,111.722,1843700017.0
2006-05-19 22:20:00,111.719,111.723,111.704,111.705,1217899985.0
2006-05-19 22:25:00,111.706,111.706,111.682,111.688,1978000000.0
2006-05-19 22:30:00,111.693,111.693,111.66,111.668,2675599997.0
2006-05-19 22:35:00,111.677,111.686,111.65,111.652,1513300005.0
2006-05-19 22:40:00,111.65,111.67,111.642,111.649,1366400000.0
2006-05-19 22:45:00,111.653,111.692,111.638,111.685,1949399989.0
2006-05-19 22:50:00,111.68,111.712,111.677,111.693,2024899997.0
2006-05-19 22:55:00,111.691,111.691,111.626,111.64,1741900009.0
2006-05-21 23:00:00,111.64,111.663,111.64,111.652,1427500002.0
2006-05-21 23:05:00,111.653,111.662,111.652,111.655,1227599990.0
2006-05-21 23:10:00,111.657,111.66,111.65,111.655,1395800004.0
2006-05-21 23:15:00,111.653,111.663,111.65,111.655,942799994.0
2006-05-21 23:20:00,111.655,111.663,111.65,111.655,801500000.0
2006-05-21 23:25:00,111.66,111.66,111.652,111.655,1441400007.0
2006-05-21 23:30:00,111.658,111.662,111.65,111.662,1148199991.0
2006-05-21 23:35:00,111.655,111.667,111.623,111.666,1183100000.0
2006-05-21 23:40:00,111.66,111.701,111.651,111.697,1283400010.0
2006-05-21 23:45:00,111.705,111.721,111.684,111.718,1096200004.0
2006-05-21 23:50:00,111.715,111.755,111.711,111.746,934300003.0
2006-05-21 23:55:00,111.755,111.795,111.751,111.792,1234899994.0
2006-05-22 00:00:00,111.804,111.807,111.645,111.656,700900003.0
2006-05-22 00:05:00,111.664,111.668,111.65,111.665,1074399998.0
2006-05-22 00:10:00,111.665,111.685,111.655,111.663,1366900000.0
2006-05-22 00:15:00,111.665,111.675,111.657,111.657,1233699999.0
2006-05-22 00:20:00,111.662,111.691,111.65,111.665,1337700001.0
2006-05-22 00:25:00,111.665,111.665,111.633,111.636,1189199993.0
2006-05-22 00:30:00,111.64,111.644,111.591,111.615,1258299988.0
2006-05-22 00:35:00,111.615,111.618,111.572,111.601,1140500006.0
2006-05-22 00:40:00,111.604,111.604,111.536,111.538,1012500000.0
2006-05-22 00:45:00,111.555,111.599,111.548,111.592,1097899994.0
2006-05-22 00:50:00,111.593,111.679,111.586,111.672,1590800003.0
2006-05-22 00:55:00,111.67,111.675,111.617,111.638,947600012.0
2006-05-22 01:00:00,111.623,111.63,111.58,111.615,1134399997.0
2006-05-22 01:05:00,111.612,111.648,111.605,111.644,891200006.0
2006-05-22 01:10:00,111.654,111.737,111.654,111.723,1338100007.0
2006-05-22 01:15:00,111.722,111.764,111.714,111.764,1084499999.0
2006-05-22 01:20:00,111.769,111.799,111.766,111.778,1299200008.0
2006-05-22 01:25:00,111.776,111.837,111.77,111.812,1024200001.0
2006-05-22 01:30:00,111.803,111.818,111.797,111.812,1219500001.0
2006-05-22 01:35:00,111.825,111.841,111.819,111.828,912599996.0
2006-05-22 01:40:00,111.833,111.862,111.801,111.855,1144900004.0
2006-05-22 01:45:00,111.856,111.872,111.832,111.872,893500004.0
2006-05-22 01:50:00,111.866,111.909,111.863,111.9,1358700007.0
2006-05-22 01:55:00,111.898,111.909,111.861,111.872,911199997.0
2006-05-22 02:00:00,111.865,111.865,111.794,111.796,1314599997.0
2006-05-22 02:05:00,111.803,111.862,111.803,111.862,957299999.0
2006-05-22 02:10:00,111.863,111.929,111.854,111.92,1117500003.0
2006-05-22 02:15:00,111.927,111.977,111.927,111.95,985799981.0
2006-05-22 02:20:00,111.942,111.967,111.913,111.913,1558300005.0
2006-05-22 02:25:00,111.906,111.935,111.896,111.9,1081999997.0
2006-05-22 02:30:00,111.902,111.909,111.869,111.906,1374399995.0
2006-05-22 02:35:00,111.904,111.937,111.889,111.936,1022299998.0
2006-05-22 02:40:00,111.936,111.942,111.912,111.933,1063699997.0
2006-05-22 02:45:00,111.928,111.939,111.913,111.935,1192600006.0
2006-05-22 02:50:00,111.929,111.997,111.927,111.988,1205100007.0
2006-05-22 02:55:00,111.995,112.01,111.968,111.986,1373400007.0
2006-05-22 03:00:00,111.991,112.007,111.935,111.965,1000299995.0
2006-05-22 03:05:00,111.969,112.007,111.963,111.987,1105499995.0
2006-05-22 03:10:00,111.991,111.991,111.901,111.901,1136199994.0
2006-05-22 03:15:00,111.902,111.988,111.896,111.986,1022000008.0
2006-05-22 03:20:00,112.0,112.094,111.998,112.093,1088900013.0
2006-05-22 03:25:00,112.1,112.118,112.08,112.09,974199991.0
2006-05-22 03:30:00,112.077,112.103,112.047,112.082,1419299992.0
2006-05-22 03:35:00,112.063,112.063,111.973,111.987,1003200007.0
2006-05-22 03:40:00,111.988,112.049,111.974,112.046,1252600003.0
2006-05-22 03:45:00,112.046,112.096,112.036,112.09,1037499989.0
2006-05-22 03:50:00,112.099,112.099,112.035,112.04,1222700003.0
2006-05-22 03:55:00,112.036,112.068,112.036,112.055,852300003.0
2006-05-22 04:00:00,112.055,112.088,112.046,112.088,953700004.0
2006-05-22 04:05:00,112.09,112.094,112.075,112.078,1230800000.0
2006-05-22 04:10:00,112.078,112.09,112.069,112.075,1028300005.0
2006-05-22 04:15:00,112.077,112.092,112.071,112.085,1185000004.0
2006-05-22 04:20:00,112.083,112.139,112.083,112.139,896199995.0
2006-05-22 04:25:00,112.137,112.206,112.134,112.206,1416499990.0
2006-05-22 04:30:00,112.192,112.202,112.154,112.18,1228100009.0
2006-05-22 04:35:00,112.186,112.213,112.168,112.183,829899999.0
2006-05-22 04:40:00,112.175,112.205,112.166,112.169,1108900001.0
2006-05-22 04:45:00,112.173,112.199,112.159,112.178,1206199995.0
2006-05-22 04:50:00,112.177,112.19,112.171,112.176,944300007.0
2006-05-22 04:55:00,112.174,112.195,112.165,112.193,1108500002.0
2006-05-22 05:00:00,112.192,112.203,112.163,112.2,918900005.0
2006-05-22 05:05:00,112.201,112.283,112.184,112.19,1179899989.0
2006-05-22 05:10:00,112.171,112.173,111.986,112.056,1317300004.0
2006-05-22 05:15:00,112.056,112.097,111.942,111.95,1339399997.0
2006-05-22 05:20:00,111.966,111.992,111.929,111.948,1630999996.0
2006-05-22 05:25:00,111.947,111.987,111.911,111.94,1251299992.0
2006-05-22 05:30:00,111.943,111.953,111.847,111.848,1078900017.0
2006-05-22 05:35:00,111.855,111.876,111.84,111.847,1631400008.0
2006-05-22 05:40:00,111.843,111.863,111.814,111.859,891799998.0
2006-05-22 05:45:00,111.866,111.883,111.861,111.879,1267199992.0
2006-05-22 05:50:00,111.882,111.941,111.875,111.935,852400001.0
2006-05-22 05:55:00,111.937,111.953,111.926,111.947,1121299993.0
2006-05-22 06:00:00,111.942,111.969,111.94,111.965,906800002.0
2006-05-22 06:05:00,111.965,111.995,111.93,111.943,1000100004.0
2006-05-22 06:10:00,111.939,111.964,111.925,111.959,1050700001.0
2006-05-22 06:15:00,111.967,112.038,111.967,112.032,1287399996.0
2006-05-22 06:20:00,112.031,112.083,112.027,112.083,1184300006.0
2006-05-22 06:25:00,112.083,112.11,112.042,112.11,1087199996.0
2006-05-22 06:30:00,112.13,112.145,112.115,112.123,1436800021.0
2006-05-22 06:35:00,112.129,112.165,112.124,112.155,1561799987.0
2006-05-22 06:40:00,112.162,112.163,112.116,112.118,1338300005.0
2006-05-22 06:45:00,112.112,112.119,112.082,112.104,1377000019.0
2006-05-22 06:50:00,112.107,112.107,112.041,112.042,1321900011.0
2006-05-22 06:55:00,112.04,112.048,112.006,112.045,1118099989.0
2006-05-22 07:00:00,112.031,112.035,112.002,112.024,1484199981.0
2006-05-22 07:05:00,112.025,112.092,112.025,112.075,1146000010.0
2006-05-22 07:10:00,112.075,112.085,112.058,112.075,1019199999.0
2006-05-22 07:15:00,112.078,112.115,112.07,112.095,1335000018.0
2006-05-22 07:20:00,112.107,112.108,112.077,112.093,933899992.0
2006-05-22 07:25:00,112.098,112.17,112.09,112.16,1597599998.0
2006-05-22 07:30:00,112.155,112.213,112.146,112.157,1531799980.0
2006-05-22 07:35:00,112.144,112.181,112.129,112.181,798799998.0
2006-05-22 07:40:00,112.192,112.253,112.188,112.253,891199986.0
2006-05-22 07:45:00,112.295,112.435,112.295,112.414,1230499995.0
2006-05-22 07:50:00,112.401,112.421,112.35,112.377,1190699994.0
2006-05-22 07:55:00,112.388,112.436,112.38,112.407,1317699993.0
2006-05-22 08:00:00,112.412,112.451,112.399,112.432,980700008.0
2006-05-22 08:05:00,112.443,112.465,112.414,112.445,1056200010.0
2006-05-22 08:10:00,112.445,112.451,112.405,112.405,855900006.0
2006-05-22 08:15:00,112.404,112.476,112.35,112.369,1333600002.0
2006-05-22 08:20:00,112.377,112.547,112.377,112.513,1164799995.0
2006-05-22 08:25:00,112.518,112.672,112.511,112.63,1170099989.0
2006-05-22 08:30:00,112.626,112.637,112.604,112.613,1337399992.0
2006-05-22 08:35:00,112.617,112.637,112.609,112.637,1300999996.0
2006-05-22 08:40:00,112.638,112.795,112.613,112.784,1342100011.0
2006-05-22 08:45:00,112.789,112.86,112.776,112.851,1549100022.0
2006-05-22 08:50:00,112.848,112.929,112.831,112.914,1257000010.0
2006-05-22 08:55:00,112.9,112.902,112.848,112.864,1078300002.0
2006-05-22 09:00:00,112.86,112.86,112.81,112.829,1399399996.0
2006-05-22 09:05:00,112.832,112.901,112.824,112.881,1072799999.0
2006-05-22 09:10:00,112.876,112.887,112.846,112.878,1331399999.0
2006-05-22 09:15:00,112.88,112.908,112.796,112.822,1054000000.0
2006-05-22 09:20:00,112.822,112.859,112.79,112.855,1110600003.0
2006-05-22 09:25:00,112.857,112.863,112.803,112.849,1143699998.0
2006-05-22 09:30:00,112.85,112.856,112.773,112.787,1201900007.0
2006-05-22 09:35:00,112.796,112.825,112.776,112.825,1282099997.0
2006-05-22 09:40:00,112.838,112.838,112.794,112.797,1174399995.0
2006-05-22 09:45:00,112.802,112.802,112.653,112.728,1107900011.0
2006-05-22 09:50:00,112.72,112.72,112.558,112.57,794500007.0
2006-05-22 09:55:00,112.573,112.626,112.565,112.603,884599997.0
2006-05-22 10:00:00,112.59,112.64,112.558,112.637,1261800000.0
2006-05-22 10:05:00,112.64,112.77,112.623,112.743,1039000002.0
2006-05-22 10:10:00,112.745,112.82,112.738,112.775,1049800008.0
2006-05-22 10:15:00,112.775,112.776,112.739,112.77,1314899995.0
2006-05-22 10:20:00,112.782,112.784,112.607,112.631,885100006.0
2006-05-22 10:25:00,112.635,112.635,112.564,112.564,992999992.0
2006-05-22 10:30:00,112.561,112.565,112.52,112.565,1078799997.0
2006-05-22 10:35:00,112.568,112.616,112.561,112.615,1111199987.0
2006-05-22 10:40:00,112.612,112.63,112.607,112.612,1137800003.0
2006-05-22 10:45:00,112.616,112.619,112.537,112.539,942900000.0
2006-05-22 10:50:00,112.533,112.595,112.495,112.563,1405399997.0
2006-05-22 10:55:00,112.565,112.573,112.545,112.554,1295700000.0
2006-05-22 11:00:00,112.561,112.614,112.554,112.605,1169100006.0
2006-05-22 11:05:00,112.605,112.619,112.533,112.538,1326299999.0
2006-05-22 11:10:00,112.542,112.577,112.536,112.577,1333399995.0
2006-05-22 11:15:00,112.575,112.58,112.532,112.532,1099200002.0
2006-05-22 11:20:00,112.537,112.569,112.533,112.538,1068100002.0
2006-05-22 11:25:00,112.523,112.541,112.496,112.496,1123700006.0
2006-05-22 11:30:00,112.492,112.506,112.449,112.455,1081300002.0
2006-05-22 11:35:00,112.461,112.466,112.435,112.453,1124499986.0
2006-05-22 11:40:00,112.453,112.498,112.445,112.48,1018500001.0
2006-05-22 11:45:00,112.487,112.49,112.453,112.47,1171100001.0
2006-05-22 11:50:00,112.473,112.537,112.47,112.505,1310200002.0
2006-05-22 11:55:00,112.502,112.509,112.411,112.411,1429500008.0
2006-05-22 12:00:00,112.402,112.411,112.317,112.317,1168299990.0
2006-05-22 12:05:00,112.323,112.379,112.323,112.362,1408799997.0
2006-05-22 12:10:00,112.367,112.409,112.323,112.395,1282499998.0
2006-05-22 12:15:00,112.398,112.475,112.398,112.475,1095000006.0
2006-05-22 12:20:00,112.48,112.487,112.37,112.37,787099994.0
2006-05-22 12:25:00,112.354,112.429,112.321,112.424,1343699998.0
2006-05-22 12:30:00,112.416,112.43,112.361,112.422,1087700005.0
2006-05-22 12:35:00,112.423,112.427,112.369,112.369,818100008.0
2006-05-22 12:40:00,112.368,112.388,112.331,112.379,903100006.0
2006-05-22 12:45:00,112.402,112.41,112.363,112.363,1646599994.0
2006-05-22 12:50:00,112.358,112.41,112.358,112.41,1040399991.0
2006-05-22 12:55:00,112.43,112.493,112.424,112.435,1310500011.0
2006-05-22 13:00:00,112.437,112.446,112.414,112.438,1063600004.0
2006-05-22 13:05:00,112.439,112.466,112.399,112.458,1113800004.0
2006-05-22 13:10:00,112.462,112.462,112.388,112.391,1188200017.0
2006-05-22 13:15:00,112.39,112.395,112.361,112.375,890799992.0
2006-05-22 13:20:00,112.38,112.44,112.375,112.433,1098799997.0
2006-05-22 13:25:00,112.428,112.431,112.355,112.364,823000007.0
2006-05-22 13:30:00,112.366,112.411,112.36,112.408,1333300002.0
2006-05-22 13:35:00,112.404,112.421,112.4,112.4,1234999999.0
2006-05-22 13:40:00,112.407,112.413,112.359,112.381,1232499996.0
2006-05-22 13:45:00,112.38,112.424,112.364,112.393,1250700003.0
2006-05-22 13:50:00,112.393,112.406,112.384,112.405,1424199997.0
2006-05-22 13:55:00,112.406,112.406,112.37,112.37,964499996.0
2006-05-22 14:00:00,112.382,112.463,112.382,112.455,1280399994.0
2006-05-22 14:05:00,112.456,112.495,112.447,112.493,1239099990.0
2006-05-22 14:10:00,112.497,112.593,112.492,112.54,674999992.0
2006-05-22 14:15:00,112.549,112.591,112.549,112.573,936900005.0
2006-05-22 14:20:00,112.551,112.551,112.51,112.512,1635499990.0
2006-05-22 14:25:00,112.512,112.532,112.44,112.493,1040199999.0
2006-05-22 14:30:00,112.506,112.51,112.409,112.409,1207499997.0
2006-05-22 14:35:00,112.398,112.439,112.377,112.437,1029900004.0
2006-05-22 14:40:00,112.441,112.482,112.369,112.375,1499100003.0
2006-05-22 14:45:00,112.389,112.414,112.367,112.408,1138100000.0
2006-05-22 14:50:00,112.398,112.449,112.398,112.428,1157900010.0
2006-05-22 14:55:00,112.438,112.509,112.43,112.502,1173700001.0
2006-05-22 15:00:00,112.505,112.527,112.492,112.508,1032099997.0
2006-05-22 15:05:00,112.506,112.506,112.447,112.447,1064599996.0
2006-05-22 15:10:00,112.441,112.475,112.436,112.472,1147499985.0
2006-05-22 15:15:00,112.475,112.5,112.474,112.476,1112699989.0
2006-05-22 15:20:00,112.482,112.571,112.481,112.562,1574300003.0
2006-05-22 15:25:00,112.559,112.58,112.533,112.564,971200010.0
2006-05-22 15:30:00,112.581,112.6,112.506,112.523,1211299995.0
2006-05-22 15:35:00,112.517,112.528,112.483,112.504,1405099986.0
2006-05-22 15:40:00,112.498,112.498,112.418,112.423,1408500002.0
2006-05-22 15:45:00,112.394,112.394,112.236,112.275,1117400003.0
2006-05-22 15:50:00,112.252,112.28,112.192,112.263,995699999.0
2006-05-22 15:55:00,112.268,112.275,112.08,112.138,1420600004.0
2006-05-22 16:00:00,112.129,112.151,112.06,112.062,1108600003.0
2006-05-22 16:05:00,112.054,112.067,111.99,112.017,1062700000.0
2006-05-22 16:10:00,112.029,112.187,112.024,112.152,1074800006.0
2006-05-22 16:15:00,112.144,112.164,112.057,112.057,1164099990.0
2006-05-22 16:20:00,112.068,112.068,111.939,111.989,1424700002.0
2006-05-22 16:25:00,112.002,112.064,111.97,112.048,1060599999.0
2006-05-22 16:30:00,112.058,112.14,112.035,112.135,1366400009.0
2006-05-22 16:35:00,112.143,112.143,112.051,112.089,1357300008.0
2006-05-22 16:40:00,112.119,112.137,112.03,112.062,1235599995.0
2006-05-22 16:45:00,112.067,112.123,112.061,112.11,1499999987.0
2006-05-22 16:50:00,112.113,112.179,112.113,112.172,971699997.0
2006-05-22 16:55:00,112.166,112.176,112.039,112.12,1158300004.0
2006-05-22 17:00:00,112.12,112.121,112.02,112.03,1741400008.0
2006-05-22 17:05:00,112.031,112.061,112.004,112.041,976900000.0
2006-05-22 17:10:00,112.046,112.046,111.813,111.828,1242500005.0
2006-05-22 17:15:00,111.815,111.848,111.796,111.835,1372400005.0
2006-05-22 17:20:00,111.844,111.87,111.82,111.87,979400001.0
2006-05-22 17:25:00,111.868,111.868,111.797,111.804,929300003.0
2006-05-22 17:30:00,111.78,111.78,111.69,111.697,1072500005.0
2006-05-22 17:35:00,111.697,111.738,111.636,111.648,986500001.0
2006-05-22 17:40:00,111.652,111.724,111.652,111.705,857800004.0
2006-05-22 17:45:00,111.709,111.745,111.691,111.691,997199998.0
2006-05-22 17:50:00,111.685,111.685,111.618,111.635,1412199986.0
2006-05-22 17:55:00,111.626,111.653,111.624,111.634,1272100002.0
2006-05-22 18:00:00,111.622,111.66,111.59,111.65,8755599985.0
2006-05-22 18:05:00,111.66,111.73,111.64,111.67,10580999985.0
2006-05-22 18:10:00,111.66,111.76,111.66,111.73,9251800020.0
2006-05-22 18:15:00,111.72,111.8,111.72,111.78,7268500080.0
2006-05-22 18:20:00,111.77,111.78,111.71,111.78,7268500080.0
2006-05-22 18:25:00,111.8,111.86,111.73,111.74,7830900054.0
2006-05-22 18:30:00,111.748,111.78,111.74,111.77,8334900011.0
2006-05-22 18:35:00,111.78,111.78,111.729,111.737,6183299999.0
2006-05-22 18:40:00,111.737,111.771,111.72,111.72,7154300002.0
2006-05-22 18:45:00,111.721,111.752,111.71,111.75,6658299997.0
2006-05-22 18:50:00,111.756,111.802,111.739,111.751,8386900016.0
2006-05-22 18:55:00,111.75,111.773,111.72,111.771,5797600009.0
2006-05-22 19:00:00,111.774,111.797,111.721,111.797,4583300006.0
2006-05-22 19:05:00,111.793,111.793,111.742,111.755,5467300003.0
2006-05-22 19:10:00,111.757,111.762,111.73,111.73,4138200002.0
2006-05-22 19:15:00,111.725,111.734,111.662,111.673,6197999976.0
2006-05-22 19:20:00,111.676,111.684,111.667,111.672,5766500011.0
2006-05-22 19:25:00,111.67,111.71,111.631,111.636,6805100018.0
2006-05-22 19:30:00,111.633,111.644,111.613,111.635,6801200009.0
2006-05-22 19:35:00,111.637,111.661,111.594,111.611,4570399992.0
2006-05-22 19:40:00,111.613,111.613,111.58,111.59,4254699985.0
2006-05-22 19:45:00,111.592,111.678,111.587,111.658,4804799980.0
2006-05-22 19:50:00,111.655,111.662,111.628,111.636,5196399991.0
2006-05-22 19:55:00,111.632,111.64,111.57,111.577,4468800000.0
2006-05-22 20:00:00,111.577,111.591,111.497,111.555,3399000012.0
2006-05-22 20:05:00,111.551,111.593,111.453,111.453,5496500014.0
2006-05-22 20:10:00,111.45,111.545,111.399,111.407,5881599974.0
2006-05-22 20:15:00,111.401,111.462,111.367,111.462,4653899995.0
2006-05-22 20:20:00,111.465,111.48,111.369,111.369,5164399991.0
2006-05-22 20:25:00,111.377,111.411,111.34,111.36,6740600006.0
2006-05-22 20:30:00,111.34,111.411,111.309,111.411,6960399995.0
2006-05-22 20:35:00,111.416,111.491,111.4,111.491,4062900005.0
2006-05-22 20:40:00,111.5,111.52,111.439,111.451,6435500015.0
2006-05-22 20:45:00,111.452,111.48,111.44,111.451,7131700013.0
2006-05-22 20:50:00,111.451,111.473,111.418,111.427,4572999993.0
2006-05-22 20:55:00,111.429,111.434,111.4,111.4,8283400006.0
2006-05-22 21:00:00,111.398,111.478,111.396,111.457,5758600014.0
2006-05-22 21:05:00,111.457,111.464,111.43,111.443,4073900027.0
2006-05-22 21:10:00,111.449,111.449,111.363,111.38,3641200011.0
2006-05-22 21:15:00,111.38,111.399,111.361,111.366,7274299999.0
2006-05-22 21:20:00,111.361,111.363,111.269,111.28,7512999986.0
2006-05-22 21:25:00,111.288,111.335,111.269,111.295,5369199963.0
2006-05-22 21:30:00,111.295,111.32,111.29,111.29,2847399997.0
2006-05-22 21:35:00,111.29,111.326,111.28,111.325,2168099994.0
2006-05-22 21:40:00,111.327,111.354,111.315,111.317,4143100008.0
2006-05-22 21:45:00,111.315,111.35,111.308,111.349,3316000008.0
2006-05-22 21:50:00,111.358,111.399,111.358,111.395,1684200003.0
2006-05-22 21:55:00,111.394,111.425,111.393,111.415,1871400009.0
2006-05-22 22:00:00,111.419,111.458,111.415,111.458,3712500000.0
2006-05-22 22:05:00,111.466,111.493,111.451,111.464,1318799992.0
2006-05-22 22:10:00,111.47,111.494,111.459,111.466,1604100009.0
2006-05-22 22:15:00,111.469,111.484,111.453,111.466,2356699974.0
2006-05-22 22:20:00,111.463,111.476,111.459,111.463,1069299997.0
2006-05-22 22:25:00,111.467,111.467,111.399,111.407,1979199994.0
2006-05-22 22:30:00,111.417,111.443,111.416,111.433,2188100024.0
2006-05-22 22:35:00,111.44,111.459,111.433,111.459,1579400006.0
2006-05-22 22:40:00,111.46,111.504,111.452,111.497,1638400007.0
2006-05-22 22:45:00,111.498,111.502,111.48,111.494,1776300000.0
2006-05-22 22:50:00,111.493,111.515,111.476,111.49,1765100001.0
2006-05-22 22:55:00,111.493,111.502,111.477,111.485,1716199993.0
2006-05-22 23:00:00,111.509,111.571,111.498,111.55,1191300006.0
2006-05-22 23:05:00,111.56,111.577,111.503,111.529,1572500001.0
2006-05-22 23:10:00,111.515,111.557,111.514,111.54,1228400001.0
2006-05-22 23:15:00,111.552,111.557,111.458,111.459,1252299999.0
2006-05-22 23:20:00,111.444,111.454,111.413,111.426,1095099995.0
2006-05-22 23:25:00,111.423,111.446,111.404,111.414,1171699998.0
2006-05-22 23:30:00,111.418,111.439,111.379,111.438,1231999992.0
2006-05-22 23:35:00,111.427,111.443,111.387,111.41,1554600001.0
2006-05-22 23:40:00,111.395,111.441,111.374,111.382,878299996.0
2006-05-22 23:45:00,111.388,111.442,111.378,111.404,1024299994.0
2006-05-22 23:50:00,111.429,111.468,111.382,111.423,1277599999.0
2006-05-22 23:55:00,111.43,111.457,111.415,111.441,979100007.0
2006-05-23 00:00:00,111.447,111.48,111.425,111.462,965799999.0
2006-05-23 00:05:00,111.468,111.493,111.452,111.484,1249700006.0
2006-05-23 00:10:00,111.487,111.49,111.438,111.446,1161599988.0
2006-05-23 00:15:00,111.453,111.506,111.451,111.485,1275800000.0
2006-05-23 00:20:00,111.497,111.503,111.37,111.376,1181500004.0
2006-05-23 00:25:00,111.363,111.382,111.303,111.315,1443200014.0
2006-05-23 00:30:00,111.377,111.446,111.291,111.348,889800013.0
2006-05-23 00:35:00,111.355,111.381,111.326,111.351,1490499994.0
2006-05-23 00:40:00,111.355,111.399,111.346,111.376,1179899998.0
2006-05-23 00:45:00,111.376,111.402,111.372,111.402,1070700008.0
2006-05-23 00:50:00,111.401,111.447,111.399,111.434,947000009.0
2006-05-23 00:55:00,111.44,111.466,111.407,111.425,964800010.0
2006-05-23 01:00:00,111.421,111.575,111.421,111.575,1166700007.0
2006-05-23 01:05:00,111.572,111.716,111.565,111.71,1096400002.0
2006-05-23 01:10:00,111.706,111.706,111.628,111.633,925099998.0
2006-05-23 01:15:00,111.64,111.64,111.537,111.546,1126099982.0
2006-05-23 01:20:00,111.547,111.566,111.541,111.562,1043499994.0
2006-05-23 01:25:00,111.553,111.58,111.532,111.542,1179300004.0
2006-05-23 01:30:00,111.529,111.67,111.529,111.662,1298599996.0
2006-05-23 01:35:00,111.663,111.663,111.592,111.596,1094499997.0
2006-05-23 01:40:00,111.607,111.652,111.605,111.646,911300005.0
2006-05-23 01:45:00,111.646,111.65,111.624,111.637,1295800004.0
2006-05-23 01:50:00,111.632,111.731,111.631,111.731,1096200000.0
2006-05-23 01:55:00,111.739,111.743,111.605,111.605,1093499990.0
2006-05-23 02:00:00,111.608,111.63,111.6,111.617,1697500008.0
2006-05-23 02:05:00,111.619,111.638,111.614,111.63,1224100006.0
2006-05-23 02:10:00,111.639,111.7,111.624,111.684,1105599995.0
2006-05-23 02:15:00,111.684,111.752,111.683,111.739,1036000006.0
2006-05-23 02:20:00,111.74,111.758,111.649,111.653,948600010.0
2006-05-23 02:25:00,111.648,111.695,111.639,111.685,1150200007.0
2006-05-23 02:30:00,111.685,111.696,111.655,111.693,1211499994.0
2006-05-23 02:35:00,111.69,111.728,111.69,111.725,1319599989.0
2006-05-23 02:40:00,111.726,111.76,111.726,111.755,1290400002.0
2006-05-23 02:45:00,111.749,111.762,111.705,111.747,1341400003.0
2006-05-23 02:50:00,111.738,111.75,111.699,111.706,1162899994.0
2006-05-23 02:55:00,111.711,111.784,111.708,111.74,1075100012.0
2006-05-23 03:00:00,111.734,111.774,111.734,111.768,895300004.0
2006-05-23 03:05:00,111.769,111.841,111.764,111.809,920799998.0
2006-05-23 03:10:00,111.808,111.847,111.808,111.835,918800004.0
2006-05-23 03:15:00,111.84,111.842,111.778,111.782,942100012.0
2006-05-23 03:20:00,111.77,111.791,111.735,111.791,947000001.0
2006-05-23 03:25:00,111.783,111.811,111.776,111.799,1421400002.0
2006-05-23 03:30:00,111.787,111.808,111.751,111.759,1399200000.0
2006-05-23 03:35:00,111.753,111.762,111.718,111.725,1401300000.0
2006-05-23 03:40:00,111.725,111.732,111.675,111.68,1022699995.0
2006-05-23 03:45:00,111.665,111.69,111.634,111.679,974600006.0
2006-05-23 03:50:00,111.692,111.707,111.62,111.633,1044200001.0
2006-05-23 03:55:00,111.63,111.661,111.63,111.653,1101600001.0
2006-05-23 04:00:00,111.668,111.689,111.661,111.679,1210700009.0
2006-05-23 04:05:00,111.678,111.69,111.657,111.667,1073400004.0
2006-05-23 04:10:00,111.674,111.722,111.674,111.717,1117400004.0
2006-05-23 04:15:00,111.711,111.711,111.638,111.667,1383200001.0
2006-05-23 04:20:00,111.668,111.671,111.61,111.623,858600001.0
2006-05-23 04:25:00,111.616,111.628,111.606,111.628,1114899990.0
2006-05-23 04:30:00,111.63,111.642,111.621,111.628,1077299997.0
2006-05-23 04:35:00,111.625,111.628,111.612,111.617,895999992.0
2006-05-23 04:40:00,111.625,111.635,111.617,111.628,711800000.0
2006-05-23 04:45:00,111.635,111.635,111.608,111.611,955299991.0
2006-05-23 04:50:00,111.608,111.623,111.599,111.623,740600000.0
2006-05-23 04:55:00,111.624,111.624,111.603,111.605,1024199998.0
2006-05-23 05:00:00,111.607,111.615,111.59,111.597,821100004.0
2006-05-23 05:05:00,111.602,111.612,111.593,111.612,961700000.0
2006-05-23 05:10:00,111.616,111.625,111.609,111.623,1108299999.0
2006-05-23 05:15:00,111.617,111.622,111.575,111.575,1150700014.0
2006-05-23 05:20:00,111.583,111.589,111.541,111.552,1214699994.0
2006-05-23 05:25:00,111.538,111.549,111.468,111.483,927899988.0
2006-05-23 05:30:00,111.494,111.539,111.485,111.495,1449600000.0
2006-05-23 05:35:00,111.491,111.501,111.402,111.45,765899996.0
2006-05-23 05:40:00,111.45,111.493,111.431,111.489,1177800002.0
2006-05-23 05:45:00,111.503,111.515,111.494,111.5,1021300000.0
2006-05-23 05:50:00,111.505,111.523,111.502,111.523,1146900000.0
2006-05-23 05:55:00,111.527,111.542,111.523,111.542,1268700014.0
2006-05-23 06:00:00,111.52,111.525,111.497,111.52,1060300001.0
2006-05-23 06:05:00,111.523,111.533,111.505,111.533,1143699999.0
2006-05-23 06:10:00,111.533,111.535,111.498,111.51,1102399993.0
2006-05-23 06:15:00,111.51,111.542,111.51,111.541,997299995.0
2006-05-23 06:20:00,111.534,111.545,111.494,111.497,1084300001.0
2006-05-23 06:25:00,111.497,111.503,111.469,111.479,1433400005.0
2006-05-23 06:30:00,111.48,111.506,111.479,111.49,1195799991.0
2006-05-23 06:35:00,111.499,111.586,111.499,111.53,1193499994.0
2006-05-23 06:40:00,111.53,111.544,111.412,111.423,1168800015.0
2006-05-23 06:45:00,111.398,111.398,111.122,111.146,1082499995.0
2006-05-23 06:50:00,111.153,111.195,111.134,111.184,1270200004.0
2006-05-23 06:55:00,111.181,111.181,111.053,111.062,1067800008.0
2006-05-23 07:00:00,111.048,111.053,110.995,111.021,1079199998.0
2006-05-23 07:05:00,111.017,111.099,111.017,111.09,1213400003.0
2006-05-23 07:10:00,111.094,111.134,111.094,111.124,819100002.0
2006-05-23 07:15:00,111.123,111.138,111.107,111.136,989400002.0
2006-05-23 07:20:00,111.138,111.211,111.105,111.173,927199996.0
2006-05-23 07:25:00,111.173,111.266,111.173,111.245,1169199995.0
2006-05-23 07:30:00,111.236,111.238,111.145,111.155,1241599995.0
2006-05-23 07:35:00,111.145,111.17,111.143,111.155,1014699997.0
2006-05-23 07:40:00,111.146,111.189,111.116,111.189,1132000001.0
2006-05-23 07:45:00,111.188,111.188,111.105,111.135,894900001.0
2006-05-23 07:50:00,111.143,111.179,111.108,111.112,1214699994.0
2006-05-23 07:55:00,111.123,111.163,111.12,111.161,1233200014.0
2006-05-23 08:00:00,111.16,111.198,111.123,111.196,869700006.0
2006-05-23 08:05:00,111.214,111.233,111.182,111.207,1090900007.0
2006-05-23 08:10:00,111.21,111.258,111.209,111.251,1123599998.0
2006-05-23 08:15:00,111.251,111.266,111.239,111.258,1045599990.0
2006-05-23 08:20:00,111.248,111.248,111.172,111.2,921399996.0
2006-05-23 08:25:00,111.203,111.217,111.122,111.149,1025100012.0
2006-05-23 08:30:00,111.144,111.179,111.131,111.135,1327500002.0
2006-05-23 08:35:00,111.139,111.152,111.133,111.137,1085000005.0
2006-05-23 08:40:00,111.145,111.152,111.04,111.04,1238900005.0
2006-05-23 08:45:00,111.04,111.06,110.964,111.026,1327799996.0
2006-05-23 08:50:00,111.022,111.045,110.991,111.034,1129899999.0
2006-05-23 08:55:00,111.03,111.123,111.01,111.123,1241300012.0
2006-05-23 09:00:00,111.132,111.167,111.111,111.114,1241299999.0
2006-05-23 09:05:00,111.117,111.149,111.104,111.113,953999997.0
2006-05-23 09:10:00,111.111,111.139,111.075,111.075,1488500010.0
2006-05-23 09:15:00,111.079,111.134,111.063,111.108,1112800006.0
2006-05-23 09:20:00,111.114,111.134,111.107,111.117,1061800001.0
2006-05-23 09:25:00,111.122,111.221,111.12,111.2,1383400001.0
2006-05-23 09:30:00,111.209,111.387,111.209,111.387,1215100005.0
2006-05-23 09:35:00,111.383,111.383,111.353,111.375,1327799999.0
2006-05-23 09:40:00,111.392,111.436,111.346,111.346,1159500001.0
2006-05-23 09:45:00,111.352,111.486,111.348,111.439,874700000.0
2006-05-23 09:50:00,111.433,111.458,111.428,111.442,737999993.0
2006-05-23 09:55:00,111.482,111.565,111.457,111.476,1023600004.0
2006-05-23 10:00:00,111.463,111.476,111.363,111.372,1036799996.0
2006-05-23 10:05:00,111.397,111.398,111.337,111.36,1327399998.0
2006-05-23 10:10:00,111.365,111.398,111.358,111.36,972700002.0
2006-05-23 10:15:00,111.351,111.353,111.328,111.337,1394500012.0
2006-05-23 10:20:00,111.333,111.333,111.281,111.306,1236100001.0
2006-05-23 10:25:00,111.309,111.336,111.305,111.335,1285100004.0
2006-05-23 10:30:00,111.34,111.34,111.278,111.278,1027499992.0
2006-05-23 10:35:00,111.278,111.344,111.265,111.344,929199997.0
2006-05-23 10:40:00,111.349,111.391,111.341,111.361,1415799994.0
2006-05-23 10:45:00,111.365,111.386,111.327,111.351,967300008.0
2006-05-23 10:50:00,111.352,111.365,111.257,111.271,1367500008.0
2006-05-23 10:55:00,111.277,111.35,111.277,111.321,1119200000.0
2006-05-23 11:00:00,111.325,111.35,111.306,111.311,933099992.0
2006-05-23 11:05:00,111.31,111.325,111.279,111.282,1165799998.0
2006-05-23 11:10:00,111.289,111.343,111.288,111.343,1057999988.0
2006-05-23 11:15:00,111.34,111.348,111.315,111.32,1048599996.0
2006-05-23 11:20:00,111.328,111.362,111.322,111.356,879899997.0
2006-05-23 11:25:00,111.357,111.377,111.34,111.343,686800000.0
2006-05-23 11:30:00,111.339,111.352,111.311,111.343,1151800007.0
2006-05-23 11:35:00,111.338,111.362,111.33,111.358,1010599998.0
2006-05-23 11:40:00,111.347,111.389,111.346,111.361,872799995.0
2006-05-23 11:45:00,111.365,111.461,111.35,111.445,1018099991.0
2006-05-23 11:50:00,111.44,111.461,111.415,111.443,1654699986.0
2006-05-23 11:55:00,111.44,111.46,111.428,111.43,1150900013.0
2006-05-23 12:00:00,111.434,111.446,111.405,111.432,1294199997.0
2006-05-23 12:05:00,111.438,111.464,111.372,111.375,1407000000.0
2006-05-23 12:10:00,111.381,111.395,111.328,111.333,1659100014.0
2006-05-23 12:15:00,111.341,111.349,111.3,111.305,1487000011.0
2006-05-23 12:20:00,111.301,111.311,111.193,111.195,958399998.0
2006-05-23 12:25:00,111.193,111.278,111.193,111.27,1286300004.0
2006-05-23 12:30:00,111.269,111.308,111.262,111.302,1074200001.0
2006-05-23 12:35:00,111.304,111.324,111.28,111.282,948500007.0
2006-05-23 12:40:00,111.29,111.34,111.29,111.313,1013200002.0
2006-05-23 12:45:00,111.327,111.348,111.318,111.318,1442600000.0
2006-05-23 12:50:00,111.308,111.335,111.308,111.312,735999999.0
2006-05-23 12:55:00,111.322,111.369,111.317,111.352,1209599997.0
2006-05-23 13:00:00,111.352,111.369,111.34,111.36,1194400007.0
2006-05-23 13:05:00,111.36,111.382,111.312,111.312,1114900007.0
2006-05-23 13:10:00,111.322,111.353,111.316,111.343,1196800002.0
2006-05-23 13:15:00,111.34,111.365,111.334,111.346,1171199996.0
2006-05-23 13:20:00,111.352,111.376,111.342,111.342,1163200003.0
2006-05-23 13:25:00,111.342,111.347,111.333,111.345,634899993.0
2006-05-23 13:30:00,111.345,111.346,111.317,111.327,1335700013.0
2006-05-23 13:35:00,111.319,111.319,111.288,111.303,881400008.0
2006-05-23 13:40:00,111.304,111.319,111.251,111.257,1410899989.0
2006-05-23 13:45:00,111.255,111.305,111.25,111.3,1284299998.0
2006-05-23 13:50:00,111.303,111.303,111.257,111.259,1516399993.0
2006-05-23 13:55:00,111.254,111.254,111.222,111.243,1343499999.0
2006-05-23 14:00:00,111.253,111.32,111.253,111.303,1272299995.0
2006-05-23 14:05:00,111.296,111.303,111.267,111.295,1112799996.0
2006-05-23 14:10:00,111.308,111.36,111.308,111.358,1030299992.0
2006-05-23 14:15:00,111.355,111.383,111.329,111.383,1269300003.0
2006-05-23 14:20:00,111.373,111.448,111.354,111.424,1369999996.0
2006-05-23 14:25:00,111.431,111.471,111.407,111.413,1248200002.0
2006-05-23 14:30:00,111.414,111.492,111.414,111.465,1114500005.0
2006-05-23 14:35:00,111.464,111.471,111.415,111.429,1074800007.0
2006-05-23 14:40:00,111.432,111.44,111.397,111.422,860599998.0
2006-05-23 14:45:00,111.419,111.419,111.354,111.359,641199995.0
2006-05-23 14:50:00,111.353,111.422,111.353,111.422,1025699994.0
2006-05-23 14:55:00,111.422,111.427,111.374,111.374,770300000.0
2006-05-23 15:00:00,111.362,111.388,111.34,111.362,1110600002.0
2006-05-23 15:05:00,111.379,111.405,111.37,111.38,904200000.0
2006-05-23 15:10:00,111.378,111.38,111.253,111.253,1045900000.0
2006-05-23 15:15:00,111.244,111.321,111.238,111.315,762800003.0
2006-05-23 15:20:00,111.317,111.338,111.298,111.33,1388800003.0
2006-05-23 15:25:00,111.328,111.418,111.316,111.415,1198600008.0
2006-05-23 15:30:00,111.434,111.646,111.434,111.629,1115400001.0
2006-05-23 15:35:00,111.642,111.71,111.554,111.559,991099997.0
2006-05-23 15:40:00,111.56,111.581,111.508,111.524,1129599997.0
2006-05-23 15:45:00,111.529,111.548,111.464,111.471,1095600008.0
2006-05-23 15:50:00,111.463,111.491,111.419,111.42,1197499994.0
2006-05-23 15:55:00,111.423,111.425,111.375,111.375,965999993.0
2006-05-23 16:00:00,111.343,111.373,111.283,111.312,1267999988.0
2006-05-23 16:05:00,111.318,111.362,111.318,111.356,1079899998.0
2006-05-23 16:10:00,111.363,111.366,111.325,111.354,1138599995.0
2006-05-23 16:15:00,111.356,111.422,111.348,111.348,975400002.0
2006-05-23 16:20:00,111.353,111.366,111.296,111.307,1178900002.0
2006-05-23 16:25:00,111.31,111.321,111.245,111.259,950300012.0
2006-05-23 16:30:00,111.236,111.236,111.124,111.151,1032400000.0
2006-05-23 16:35:00,111.15,111.179,111.071,111.113,1516199995.0
2006-05-23 16:40:00,111.11,111.151,111.095,111.144,1141200004.0
2006-05-23 16:45:00,111.135,111.194,111.119,111.177,1339499999.0
2006-05-23 16:50:00,111.182,111.22,111.156,111.213,1185800002.0
2006-05-23 16:55:00,111.208,111.265,111.204,111.265,1218300007.0
2006-05-23 17:00:00,111.268,111.335,111.255,111.316,1159799994.0
2006-05-23 17:05:00,111.322,111.55,111.322,111.445,1106699986.0
2006-05-23 17:10:00,111.42,111.478,111.351,111.432,1518100003.0
2006-05-23 17:15:00,111.44,111.464,111.3,111.3,1365699997.0
2006-05-23 17:20:00,111.31,111.326,111.263,111.303,1287100016.0
2006-05-23 17:25:00,111.297,111.308,111.227,111.251,1143100011.0
2006-05-23 17:30:00,111.238,111.283,111.176,111.282,771199995.0
2006-05-23 17:35:00,111.282,111.314,111.245,111.314,1002099997.0
2006-05-23 17:40:00,111.309,111.309,111.242,111.26,1193500005.0
2006-05-23 17:45:00,111.25,111.296,111.25,111.255,1164699991.0
2006-05-23 17:50:00,111.26,111.369,111.26,111.314,1424400008.0
2006-05-23 17:55:00,111.321,111.353,111.31,111.336,944900008.0
2006-05-23 18:00:00,111.332,111.342,111.25,111.25,7525399952.0
2006-05-23 18:05:00,111.24,111.27,111.23,111.25,6961199928.0
2006-05-23 18:10:00,111.24,111.25,111.215,111.24,9187099928.0
2006-05-23 18:15:00,111.25,111.25,111.16,111.16,8636799939.0
2006-05-23 18:20:00,111.17,111.21,111.15,111.2,7436499945.0
2006-05-23 18:25:00,111.21,111.26,111.202,111.22,8460099969.0
2006-05-23 18:30:00,111.208,111.27,111.208,111.23,8960699941.0
2006-05-23 18:35:00,111.22,111.26,111.212,111.218,6996799950.0
2006-05-23 18:40:00,111.218,111.235,111.212,111.228,6102099988.0
2006-05-23 18:45:00,111.235,111.268,111.235,111.264,5685699987.0
2006-05-23 18:50:00,111.264,111.264,111.235,111.243,8605699972.0
2006-05-23 18:55:00,111.24,111.292,111.231,111.292,6331599999.0
2006-05-23 19:00:00,111.303,111.31,111.257,111.285,4170100006.0
2006-05-23 19:05:00,111.287,111.305,111.259,111.265,6355000014.0
2006-05-23 19:10:00,111.27,111.297,111.259,111.263,4246600022.0
2006-05-23 19:15:00,111.269,111.292,111.262,111.283,5940000008.0
2006-05-23 19:20:00,111.283,111.283,111.244,111.244,5972599984.0
2006-05-23 19:25:00,111.24,111.253,111.191,111.201,4832399994.0
2006-05-23 19:30:00,111.197,111.221,111.184,111.193,6392999973.0
2006-05-23 19:35:00,111.19,111.198,111.177,111.189,4456500015.0
2006-05-23 19:40:00,111.188,111.195,111.161,111.188,4472799983.0
2006-05-23 19:45:00,111.196,111.242,111.129,111.146,4268800002.0
2006-05-23 19:50:00,111.145,111.183,111.137,111.174,5656099982.0
2006-05-23 19:55:00,111.168,111.204,111.168,111.198,4865700004.0
2006-05-23 20:00:00,111.185,111.203,111.14,111.203,3225700009.0
2006-05-23 20:05:00,111.2,111.212,111.167,111.172,5225400011.0
2006-05-23 20:10:00,111.18,111.19,111.133,111.14,5540900022.0
2006-05-23 20:15:00,111.137,111.138,111.112,111.13,4640999988.0
2006-05-23 20:20:00,111.125,111.137,111.068,111.068,4695900016.0
2006-05-23 20:25:00,111.075,111.11,111.071,111.11,5400300001.0
2006-05-23 20:30:00,111.09,111.187,111.09,111.175,6127000009.0
2006-05-23 20:35:00,111.176,111.193,111.139,111.152,4216800001.0
2006-05-23 20:40:00,111.17,111.176,111.153,111.168,6523000013.0
2006-05-23 20:45:00,111.172,111.183,111.158,111.17,7446900005.0
2006-05-23 20:50:00,111.174,111.238,111.174,111.215,3927300008.0
2006-05-23 20:55:00,111.214,111.28,111.21,111.25,8309100012.0
2006-05-23 21:00:00,111.249,111.258,111.181,111.255,5590499979.0
2006-05-23 21:05:00,111.258,111.311,111.258,111.297,4360999992.0
2006-05-23 21:10:00,111.297,111.364,111.28,111.362,3597400005.0
2006-05-23 21:15:00,111.36,111.36,111.312,111.325,6937500036.0
2006-05-23 21:20:00,111.326,111.344,111.32,111.333,6613600009.0
2006-05-23 21:25:00,111.338,111.338,111.31,111.326,4513500033.0
2006-05-23 21:30:00,111.327,111.336,111.315,111.33,3302800005.0
2006-05-23 21:35:00,111.335,111.335,111.305,111.308,2157500016.0
2006-05-23 21:40:00,111.308,111.317,111.266,111.317,4255599998.0
2006-05-23 21:45:00,111.317,111.317,111.281,111.298,3347599987.0
2006-05-23 21:50:00,111.298,111.46,111.292,111.46,1834999990.0
2006-05-23 21:55:00,111.462,111.563,111.442,111.445,1778800004.0
2006-05-23 22:00:00,111.446,111.463,111.414,111.425,4572999979.0
2006-05-23 22:05:00,111.421,111.578,111.418,111.555,1382100000.0
2006-05-23 22:10:00,111.563,111.598,111.515,111.531,1727500009.0
2006-05-23 22:15:00,111.541,111.62,111.539,111.564,2088300000.0
2006-05-23 22:20:00,111.565,111.645,111.548,111.645,1155999997.0
2006-05-23 22:25:00,111.658,111.757,111.644,111.722,1907900002.0
2006-05-23 22:30:00,111.733,111.748,111.713,111.72,2327500005.0
2006-05-23 22:35:00,111.723,111.731,111.693,111.72,1700800002.0
2006-05-23 22:40:00,111.726,111.769,111.726,111.754,1570300005.0
2006-05-23 22:45:00,111.758,111.931,111.755,111.915,1894999995.0
2006-05-23 22:50:00,111.903,111.957,111.866,111.888,1580999995.0
2006-05-23 22:55:00,111.898,111.968,111.896,111.946,1597900003.0
2006-05-23 23:00:00,111.95,112.005,111.95,111.974,1165899991.0
2006-05-23 23:05:00,111.979,111.998,111.956,111.975,1444399996.0
2006-05-23 23:10:00,111.943,111.98,111.926,111.964,1213099994.0
2006-05-23 23:15:00,111.963,111.979,111.885,111.899,965300010.0
2006-05-23 23:20:00,111.915,111.919,111.802,111.818,1469900012.0
2006-05-23 23:25:00,111.818,111.87,111.81,111.846,1283200005.0
2006-05-23 23:30:00,111.849,111.912,111.818,111.82,1010399998.0
2006-05-23 23:35:00,111.812,111.853,111.786,111.831,695400005.0
2006-05-23 23:40:00,111.814,111.814,111.737,111.74,963099987.0
2006-05-23 23:45:00,111.759,111.855,111.759,111.855,1056700005.0
2006-05-23 23:50:00,111.843,111.885,111.809,111.858,1200899999.0
2006-05-23 23:55:00,111.858,112.152,111.851,112.124,1027899997.0
2006-05-24 00:00:00,112.113,112.326,112.079,112.277,1027299993.0
2006-05-24 00:05:00,112.278,112.325,112.152,112.16,1390000002.0
2006-05-24 00:10:00,112.155,112.155,112.074,112.074,1022500001.0
2006-05-24 00:15:00,112.051,112.193,112.014,112.152,1509500006.0
2006-05-24 00:20:00,112.122,112.143,112.071,112.122,1153400004.0
2006-05-24 00:25:00,112.125,112.153,112.051,112.064,1489299991.0
2006-05-24 00:30:00,112.07,112.119,112.067,112.109,1215799995.0
2006-05-24 00:35:00,112.116,112.222,112.109,112.208,1178700016.0
2006-05-24 00:40:00,112.21,112.232,112.169,112.174,1477000006.0
2006-05-24 00:45:00,112.19,112.24,112.178,112.24,1106000001.0
2006-05-24 00:50:00,112.253,112.272,112.129,112.129,1049800012.0
2006-05-24 00:55:00,112.127,112.154,112.127,112.14,1000200000.0
2006-05-24 01:00:00,112.13,112.17,112.11,112.167,1250000001.0
2006-05-24 01:05:00,112.187,112.237,112.187,112.227,1210100002.0
2006-05-24 01:10:00,112.229,112.229,112.187,112.202,1112200003.0
2006-05-24 01:15:00,112.204,112.23,112.184,112.23,1212399990.0
2006-05-24 01:20:00,112.237,112.289,112.233,112.267,1277700003.0
2006-05-24 01:25:00,112.245,112.252,112.218,112.232,967699994.0
2006-05-24 01:30:00,112.227,112.237,112.175,112.18,991300000.0
2006-05-24 01:35:00,112.188,112.189,112.135,112.145,846400011.0
2006-05-24 01:40:00,112.157,112.163,112.092,112.098,872000006.0
2006-05-24 01:45:00,112.1,112.114,112.072,112.11,1275899993.0
2006-05-24 01:50:00,112.113,112.14,112.111,112.128,878599998.0
2006-05-24 01:55:00,112.125,112.126,112.052,112.052,1069600009.0
2006-05-24 02:00:00,112.055,112.068,112.011,112.059,1214599998.0
2006-05-24 02:05:00,112.054,112.099,112.04,112.077,687100001.0
2006-05-24 02:10:00,112.069,112.073,111.918,111.97,1430799995.0
2006-05-24 02:15:00,111.969,112.058,111.969,112.031,863200005.0
2006-05-24 02:20:00,112.017,112.017,111.925,111.93,934000006.0
2006-05-24 02:25:00,111.951,112.146,111.951,112.126,1063599984.0
2006-05-24 02:30:00,112.118,112.122,112.077,112.103,1296800002.0
2006-05-24 02:35:00,112.109,112.11,112.029,112.103,1530699992.0
2006-05-24 02:40:00,112.112,112.217,112.079,112.217,1355600001.0
2006-05-24 02:45:00,112.234,112.265,112.218,112.262,1293399999.0
2006-05-24 02:50:00,112.252,112.401,112.242,112.392,1097899998.0
2006-05-24 02:55:00,112.383,112.455,112.334,112.404,1208200006.0
2006-05-24 03:00:00,112.392,112.469,112.362,112.362,1530300002.0
2006-05-24 03:05:00,112.351,112.396,112.3,112.381,1324700006.0
2006-05-24 03:10:00,112.36,112.36,112.29,112.301,1326400019.0
2006-05-24 03:15:00,112.313,112.366,112.3,112.363,1337799998.0
2006-05-24 03:20:00,112.364,112.365,112.299,112.355,1192200001.0
2006-05-24 03:25:00,112.35,112.354,112.283,112.284,992599999.0
2006-05-24 03:30:00,112.271,112.276,112.235,112.242,1244000005.0
2006-05-24 03:35:00,112.239,112.309,112.239,112.305,850600005.0
2006-05-24 03:40:00,112.306,112.337,112.299,112.331,1368499991.0
2006-05-24 03:45:00,112.331,112.331,112.28,112.28,1113499996.0
2006-05-24 03:50:00,112.294,112.299,112.261,112.27,1348899996.0
2006-05-24 03:55:00,112.258,112.258,112.22,112.234,1308799997.0
2006-05-24 04:00:00,112.233,112.233,112.096,112.099,1152000001.0
2006-05-24 04:05:00,112.095,112.096,112.055,112.063,1221100005.0
2006-05-24 04:10:00,112.072,112.135,112.071,112.101,1262400001.0
2006-05-24 04:15:00,112.11,112.135,112.085,112.115,1222099997.0
2006-05-24 04:20:00,112.112,112.149,112.076,112.129,1164700003.0
2006-05-24 04:25:00,112.126,112.136,112.096,112.105,1256099993.0
2006-05-24 04:30:00,112.098,112.103,112.016,112.016,1258199996.0
2006-05-24 04:35:00,112.007,112.031,111.962,112.027,1093099999.0
2006-05-24 04:40:00,112.039,112.081,112.039,112.06,989600004.0
2006-05-24 04:45:00,112.064,112.071,112.021,112.022,1286100001.0
2006-05-24 04:50:00,112.02,112.071,112.02,112.071,785499999.0
2006-05-24 04:55:00,112.077,112.092,112.074,112.092,672599999.0
2006-05-24 05:00:00,112.098,112.12,112.098,112.107,896699998.0
2006-05-24 05:05:00,112.113,112.115,112.094,112.107,984899993.0
2006-05-24 05:10:00,112.099,112.099,112.058,112.091,1034700010.0
2006-05-24 05:15:00,112.083,112.095,112.066,112.085,1410800006.0
2006-05-24 05:20:00,112.098,112.123,112.097,112.116,1240400006.0
2006-05-24 05:25:00,112.111,112.13,112.11,112.112,753600002.0
2006-05-24 05:30:00,112.117,112.147,112.108,112.139,1269200003.0
2006-05-24 05:35:00,112.148,112.155,112.122,112.148,1105399998.0
2006-05-24 05:40:00,112.158,112.163,112.144,112.144,1200300000.0
2006-05-24 05:45:00,112.143,112.179,112.12,112.17,966500003.0
2006-05-24 05:50:00,112.177,112.183,112.153,112.165,1070999980.0
2006-05-24 05:55:00,112.162,112.17,112.138,112.17,925600005.0
2006-05-24 06:00:00,112.168,112.181,112.143,112.179,1124600006.0
2006-05-24 06:05:00,112.181,112.185,112.162,112.175,1182799995.0
2006-05-24 06:10:00,112.18,112.344,112.18,112.304,1241299997.0
2006-05-24 06:15:00,112.293,112.301,112.251,112.251,888600003.0
2006-05-24 06:20:00,112.247,112.257,112.237,112.246,959900002.0
2006-05-24 06:25:00,112.249,112.275,112.249,112.258,1364299994.0
2006-05-24 06:30:00,112.259,112.391,112.254,112.391,913499998.0
2006-05-24 06:35:00,112.416,112.472,112.349,112.358,1250000002.0
2006-05-24 06:40:00,112.358,112.36,112.324,112.338,1007799992.0
2006-05-24 06:45:00,112.335,112.352,112.263,112.291,1211099999.0
2006-05-24 06:50:00,112.29,112.351,112.279,112.33,1223399995.0
2006-05-24 06:55:00,112.322,112.328,112.305,112.308,1093900002.0
2006-05-24 07:00:00,112.3,112.32,112.287,112.31,1739100004.0
2006-05-24 07:05:00,112.309,112.336,112.297,112.3,1222300004.0
2006-05-24 07:10:00,112.297,112.305,112.256,112.259,955000004.0
2006-05-24 07:15:00,112.267,112.28,112.256,112.28,999900000.0
2006-05-24 07:20:00,112.283,112.283,112.253,112.26,1159999998.0
2006-05-24 07:25:00,112.26,112.308,112.26,112.302,1058600003.0
2006-05-24 07:30:00,112.3,112.443,112.3,112.443,1229200003.0
2006-05-24 07:35:00,112.439,112.448,112.36,112.375,799800006.0
2006-05-24 07:40:00,112.372,112.591,112.361,112.584,948900005.0
2006-05-24 07:45:00,112.594,112.603,112.509,112.566,1089899996.0
2006-05-24 07:50:00,112.548,112.591,112.402,112.402,1266500006.0
2006-05-24 07:55:00,112.413,112.446,112.402,112.435,1062400010.0
2006-05-24 08:00:00,112.444,112.509,112.426,112.428,1074099994.0
2006-05-24 08:05:00,112.435,112.441,112.363,112.368,1351200005.0
2006-05-24 08:10:00,112.362,112.381,112.342,112.357,1203699995.0
2006-05-24 08:15:00,112.376,112.412,112.343,112.36,1098199998.0
2006-05-24 08:20:00,112.341,112.347,112.311,112.313,1456199999.0
2006-05-24 08:25:00,112.314,112.343,112.287,112.343,1131600013.0
2006-05-24 08:30:00,112.338,112.341,112.317,112.324,1270299998.0
2006-05-24 08:35:00,112.342,112.365,112.342,112.356,1171900003.0
2006-05-24 08:40:00,112.355,112.355,112.295,112.32,1610499996.0
2006-05-24 08:45:00,112.318,112.33,112.242,112.263,1046799999.0
2006-05-24 08:50:00,112.262,112.272,112.14,112.164,1067500002.0
2006-05-24 08:55:00,112.143,112.216,112.112,112.163,1266099998.0
2006-05-24 09:00:00,112.156,112.17,112.029,112.035,1173100010.0
2006-05-24 09:05:00,112.051,112.067,112.05,112.065,1052100002.0
2006-05-24 09:10:00,112.128,112.2,112.072,112.099,1582399992.0
2006-05-24 09:15:00,112.108,112.13,112.057,112.074,1052200003.0
2006-05-24 09:20:00,112.067,112.122,112.051,112.113,1083999991.0
2006-05-24 09:25:00,112.119,112.173,112.107,112.119,1310499991.0
2006-05-24 09:30:00,112.127,112.146,112.076,112.085,1252200004.0
2006-05-24 09:35:00,112.074,112.082,111.957,111.957,1275400003.0
2006-05-24 09:40:00,111.934,111.934,111.8,111.805,1292700006.0
2006-05-24 09:45:00,111.817,111.848,111.701,111.848,1361399996.0
2006-05-24 09:50:00,111.858,111.865,111.802,111.812,845200000.0
2006-05-24 09:55:00,111.792,111.871,111.767,111.871,1103499994.0
2006-05-24 10:00:00,111.867,111.874,111.773,111.801,1174800001.0
2006-05-24 10:05:00,111.819,111.826,111.751,111.769,1171300006.0
2006-05-24 10:10:00,111.78,111.854,111.78,111.839,1182200014.0
2006-05-24 10:15:00,111.844,111.908,111.844,111.845,1499899998.0
2006-05-24 10:20:00,111.853,111.95,111.851,111.904,1193900004.0
2006-05-24 10:25:00,111.904,111.927,111.859,111.867,596400000.0
2006-05-24 10:30:00,111.862,111.862,111.796,111.816,1230799995.0
2006-05-24 10:35:00,111.822,111.833,111.793,111.806,1117000003.0
2006-05-24 10:40:00,111.803,111.863,111.798,111.853,1081900009.0
2006-05-24 10:45:00,111.856,111.886,111.848,111.884,1273499999.0
2006-05-24 10:50:00,111.883,111.933,111.867,111.896,1221400005.0
2006-05-24 10:55:00,111.878,111.889,111.812,111.812,1154599998.0
2006-05-24 11:00:00,111.816,111.88,111.816,111.865,1170999991.0
2006-05-24 11:05:00,111.86,111.941,111.854,111.941,1013099994.0
2006-05-24 11:10:00,111.946,111.995,111.935,111.987,1230400002.0
2006-05-24 11:15:00,111.98,112.046,111.971,112.046,1051500000.0
2006-05-24 11:20:00,112.052,112.064,112.026,112.041,1278199992.0
2006-05-24 11:25:00,112.039,112.059,112.03,112.047,1439000001.0
2006-05-24 11:30:00,112.05,112.078,112.027,112.029,946999994.0
2006-05-24 11:35:00,112.005,112.051,111.899,111.92,950900008.0
2006-05-24 11:40:00,111.916,112.025,111.916,112.019,990100001.0
2006-05-24 11:45:00,112.016,112.016,111.835,111.858,1142400006.0
2006-05-24 11:50:00,111.855,111.924,111.836,111.901,1225799995.0
2006-05-24 11:55:00,111.895,111.895,111.852,111.879,1148100002.0
2006-05-24 12:00:00,111.89,111.915,111.878,111.882,882099998.0
2006-05-24 12:05:00,111.882,111.892,111.86,111.882,1266999992.0
2006-05-24 12:10:00,111.889,111.899,111.83,111.83,1316299994.0
2006-05-24 12:15:00,111.836,111.843,111.785,111.795,1208800001.0
2006-05-24 12:20:00,111.791,111.833,111.786,111.808,989700008.0
2006-05-24 12:25:00,111.801,111.823,111.798,111.82,905600000.0
2006-05-24 12:30:00,111.817,111.817,111.746,111.756,893099996.0
2006-05-24 12:35:00,111.755,111.759,111.689,111.69,1457400003.0
2006-05-24 12:40:00,111.696,111.696,111.639,111.673,1153999993.0
2006-05-24 12:45:00,111.689,111.743,111.689,111.702,1464599996.0
2006-05-24 12:50:00,111.699,111.719,111.626,111.667,1505399977.0
2006-05-24 12:55:00,111.668,111.67,111.624,111.646,893700009.0
2006-05-24 13:00:00,111.65,111.772,111.65,111.766,990200015.0
2006-05-24 13:05:00,111.765,111.777,111.699,111.737,1481200000.0
2006-05-24 13:10:00,111.764,111.857,111.745,111.841,992699996.0
2006-05-24 13:15:00,111.847,111.888,111.823,111.836,1035000000.0
2006-05-24 13:20:00,111.864,111.908,111.864,111.872,1185200001.0
2006-05-24 13:25:00,111.87,111.891,111.864,111.886,790399999.0
2006-05-24 13:30:00,111.887,111.89,111.866,111.878,1465899996.0
2006-05-24 13:35:00,111.878,111.908,111.872,111.887,940100007.0
2006-05-24 13:40:00,111.885,111.955,111.885,111.94,1339700015.0
2006-05-24 13:45:00,111.941,111.948,111.922,111.937,1080400003.0
2006-05-24 13:50:00,111.944,111.944,111.926,111.928,1236000007.0
2006-05-24 13:55:00,111.929,111.989,111.929,111.956,1272000008.0
2006-05-24 14:00:00,111.962,111.966,111.929,111.934,1069499999.0
2006-05-24 14:05:00,111.93,111.935,111.91,111.934,1057400008.0
2006-05-24 14:10:00,111.938,111.938,111.9,111.91,955800002.0
2006-05-24 14:15:00,111.912,111.919,111.904,111.915,1236200001.0
2006-05-24 14:20:00,111.918,111.92,111.845,111.853,1585399996.0
2006-05-24 14:25:00,111.862,111.871,111.773,111.779,1181700017.0
2006-05-24 14:30:00,111.763,111.776,111.701,111.773,1088700002.0
2006-05-24 14:35:00,111.772,111.79,111.721,111.727,1023099992.0
2006-05-24 14:40:00,111.722,111.81,111.711,111.782,1148200002.0
2006-05-24 14:45:00,111.78,111.793,111.676,111.686,911900008.0
2006-05-24 14:50:00,111.693,111.759,111.675,111.73,1219000005.0
2006-05-24 14:55:00,111.731,111.745,111.715,111.74,736099988.0
2006-05-24 15:00:00,111.77,112.007,111.77,112.007,750499996.0
2006-05-24 15:05:00,112.022,112.111,111.962,112.08,1025200000.0
2006-05-24 15:10:00,112.074,112.276,112.074,112.276,1141200004.0
2006-05-24 15:15:00,112.271,112.288,112.213,112.218,1092800000.0
2006-05-24 15:20:00,112.207,112.23,112.13,112.175,1570499996.0
2006-05-24 15:25:00,112.172,112.201,112.14,112.172,1086199989.0
2006-05-24 15:30:00,112.153,112.153,112.071,112.078,1075199996.0
2006-05-24 15:35:00,112.088,112.126,112.054,112.114,1270399992.0
2006-05-24 15:40:00,112.107,112.124,112.08,112.087,1114500001.0
2006-05-24 15:45:00,112.093,112.171,112.091,112.13,1323099991.0
2006-05-24 15:50:00,112.133,112.277,112.133,112.257,1279899989.0
2006-05-24 15:55:00,112.253,112.288,112.232,112.274,1203500004.0
2006-05-24 16:00:00,112.272,112.453,112.249,112.437,993399996.0
2006-05-24 16:05:00,112.435,112.696,112.435,112.663,1286799992.0
2006-05-24 16:10:00,112.666,112.667,112.524,112.526,872899999.0
2006-05-24 16:15:00,112.527,112.591,112.455,112.591,1297100003.0
2006-05-24 16:20:00,112.625,112.688,112.614,112.662,1166999988.0
2006-05-24 16:25:00,112.663,112.677,112.564,112.584,899300008.0
2006-05-24 16:30:00,112.603,112.668,112.603,112.621,1156499994.0
2006-05-24 16:35:00,112.629,112.782,112.629,112.751,1075299997.0
2006-05-24 16:40:00,112.753,112.78,112.651,112.651,1407899997.0
2006-05-24 16:45:00,112.65,112.738,112.638,112.665,1313300005.0
2006-05-24 16:50:00,112.663,112.691,112.604,112.691,1186900006.0
2006-05-24 16:55:00,112.682,112.682,112.636,112.64,1174400016.0
2006-05-24 17:00:00,112.642,112.673,112.618,112.65,1269600005.0
2006-05-24 17:05:00,112.646,112.688,112.633,112.633,783000005.0
2006-05-24 17:10:00,112.646,112.692,112.612,112.644,1329699995.0
2006-05-24 17:15:00,112.646,112.807,112.646,112.796,679400003.0
2006-05-24 17:20:00,112.813,112.841,112.772,112.833,930900002.0
2006-05-24 17:25:00,112.84,112.937,112.827,112.937,1363299998.0
2006-05-24 17:30:00,112.929,112.929,112.863,112.88,1084600004.0
2006-05-24 17:35:00,112.873,112.9,112.818,112.818,1063199990.0
2006-05-24 17:40:00,112.794,112.802,112.702,112.769,1266000005.0
2006-05-24 17:45:00,112.77,112.775,112.695,112.726,1330999998.0
2006-05-24 17:50:00,112.736,112.814,112.717,112.789,1412700005.0
2006-05-24 17:55:00,112.768,112.805,112.748,112.8,1042299997.0
2006-05-24 18:00:00,112.79,112.87,112.775,112.86,7540099992.0
2006-05-24 18:05:00,112.87,112.89,112.78,112.78,9090499980.0
2006-05-24 18:10:00,112.8,112.861,112.78,112.84,9171199987.0
2006-05-24 18:15:00,112.83,112.84,112.787,112.81,8474199971.0
2006-05-24 18:20:00,112.83,112.83,112.73,112.74,6266500005.0
2006-05-24 18:25:00,112.73,112.74,112.674,112.72,7347899985.0
2006-05-24 18:30:00,112.695,112.722,112.66,112.7,8769699977.0
2006-05-24 18:35:00,112.69,112.71,112.675,112.703,6511100000.0
2006-05-24 18:40:00,112.709,112.756,112.709,112.743,5954899994.0
2006-05-24 18:45:00,112.741,112.755,112.686,112.706,5738899988.0
2006-05-24 18:50:00,112.713,112.736,112.699,112.711,8440199993.0
2006-05-24 18:55:00,112.71,112.725,112.7,112.712,5839299987.0
2006-05-24 19:00:00,112.71,112.758,112.697,112.758,5147699992.0
2006-05-24 19:05:00,112.762,112.763,112.729,112.75,5073800017.0
2006-05-24 19:10:00,112.76,112.764,112.743,112.747,4106900000.0
2006-05-24 19:15:00,112.756,112.86,112.755,112.81,6068900006.0
2006-05-24 19:20:00,112.813,112.831,112.764,112.764,5825600022.0
2006-05-24 19:25:00,112.765,112.801,112.758,112.788,6808899999.0
2006-05-24 19:30:00,112.777,112.777,112.728,112.728,6197800013.0
2006-05-24 19:35:00,112.722,112.738,112.644,112.685,4720899989.0
2006-05-24 19:40:00,112.682,112.683,112.617,112.648,5188000006.0
2006-05-24 19:45:00,112.65,112.707,112.64,112.701,4733100007.0
2006-05-24 19:50:00,112.701,112.701,112.655,112.695,5127799994.0
2006-05-24 19:55:00,112.679,112.73,112.677,112.694,3988199995.0
2006-05-24 20:00:00,112.694,112.704,112.619,112.619,3398900013.0
2006-05-24 20:05:00,112.608,112.646,112.595,112.635,5238399980.0
2006-05-24 20:10:00,112.642,112.66,112.628,112.629,6406199992.0
2006-05-24 20:15:00,112.627,112.653,112.603,112.651,4431199987.0
2006-05-24 20:20:00,112.65,112.658,112.621,112.635,5051299997.0
2006-05-24 20:25:00,112.643,112.699,112.63,112.653,7683700008.0
2006-05-24 20:30:00,112.65,112.68,112.631,112.645,3747799986.0
2006-05-24 20:35:00,112.646,112.698,112.646,112.685,4057399999.0
2006-05-24 20:40:00,112.669,112.751,112.662,112.735,5598700012.0
2006-05-24 20:45:00,112.735,112.747,112.663,112.703,7072200023.0
2006-05-24 20:50:00,112.705,112.713,112.637,112.678,4181699963.0
2006-05-24 20:55:00,112.682,112.7,112.645,112.68,8429300034.0
2006-05-24 21:00:00,112.701,112.708,112.679,112.705,6220300011.0
2006-05-24 21:05:00,112.705,112.715,112.7,112.709,4330300004.0
2006-05-24 21:10:00,112.713,112.725,112.705,112.708,3706000014.0
2006-05-24 21:15:00,112.705,112.715,112.696,112.705,6833700010.0
2006-05-24 21:20:00,112.707,112.713,112.689,112.694,7058900013.0
2006-05-24 21:25:00,112.698,112.711,112.674,112.699,4332300026.0
2006-05-24 21:30:00,112.702,112.713,112.691,112.7,3047200006.0
2006-05-24 21:35:00,112.705,112.705,112.652,112.673,1955399998.0
2006-05-24 21:40:00,112.677,112.682,112.638,112.648,4306399999.0
2006-05-24 21:45:00,112.643,112.647,112.574,112.605,3615999978.0
2006-05-24 21:50:00,112.603,112.652,112.597,112.627,2222400004.0
2006-05-24 21:55:00,112.623,112.649,112.622,112.635,1584800012.0
2006-05-24 22:00:00,112.634,112.657,112.632,112.657,4474199985.0
2006-05-24 22:05:00,112.661,112.705,112.659,112.7,1125000000.0
2006-05-24 22:10:00,112.7,112.7,112.673,112.69,1981400010.0
2006-05-24 22:15:00,112.696,112.718,112.695,112.718,2285500017.0
2006-05-24 22:20:00,112.719,112.734,112.712,112.732,1064400003.0
2006-05-24 22:25:00,112.742,112.772,112.711,112.711,1910600002.0
2006-05-24 22:30:00,112.713,112.733,112.704,112.718,2820100003.0
2006-05-24 22:35:00,112.73,112.806,112.72,112.806,1791799991.0
2006-05-24 22:40:00,112.811,112.828,112.778,112.789,1746900001.0
2006-05-24 22:45:00,112.798,112.863,112.793,112.838,1981300001.0
2006-05-24 22:50:00,112.833,112.846,112.816,112.84,1676599988.0
2006-05-24 22:55:00,112.847,112.929,112.837,112.89,1933499996.0
2006-05-24 23:00:00,112.891,112.962,112.891,112.896,1356100003.0
2006-05-24 23:05:00,112.907,112.95,112.903,112.934,1271500004.0
2006-05-24 23:10:00,112.932,112.952,112.91,112.924,1573300001.0
2006-05-24 23:15:00,112.928,112.953,112.909,112.915,1340199998.0
2006-05-24 23:20:00,112.908,112.94,112.894,112.898,1217700005.0
2006-05-24 23:25:00,112.898,112.899,112.836,112.846,1314599991.0
2006-05-24 23:30:00,112.823,112.87,112.753,112.793,975300002.0
2006-05-24 23:35:00,112.795,112.824,112.792,112.824,1096600003.0
2006-05-24 23:40:00,112.828,112.86,112.824,112.858,1253000009.0
2006-05-24 23:45:00,112.87,112.872,112.83,112.849,810199993.0
2006-05-24 23:50:00,112.845,112.858,112.817,112.848,857200001.0
2006-05-24 23:55:00,112.848,112.866,112.83,112.84,1059500006.0
2006-05-25 00:00:00,112.855,112.875,112.852,112.866,1025700003.0
2006-05-25 00:05:00,112.868,112.904,112.843,112.897,1147200004.0
2006-05-25 00:10:00,112.89,112.892,112.834,112.834,972699992.0
2006-05-25 00:15:00,112.832,112.846,112.8,112.8,980499984.0
2006-05-25 00:20:00,112.803,112.815,112.786,112.786,1339499994.0
2006-05-25 00:25:00,112.784,112.793,112.773,112.787,1089799987.0
2006-05-25 00:30:00,112.783,112.783,112.755,112.775,1111399995.0
2006-05-25 00:35:00,112.773,112.78,112.763,112.775,1423299993.0
2006-05-25 00:40:00,112.785,112.797,112.729,112.748,1326099988.0
2006-05-25 00:45:00,112.757,112.757,112.683,112.752,1058100000.0
2006-05-25 00:50:00,112.757,112.814,112.733,112.802,1288800002.0
2006-05-25 00:55:00,112.803,112.81,112.737,112.743,1104299996.0
2006-05-25 01:00:00,112.738,112.749,112.721,112.732,983300003.0
2006-05-25 01:05:00,112.726,112.783,112.724,112.767,1003300005.0
2006-05-25 01:10:00,112.777,112.808,112.763,112.794,1160799998.0
2006-05-25 01:15:00,112.795,112.85,112.795,112.82,1105399994.0
2006-05-25 01:20:00,112.818,112.818,112.769,112.77,974300000.0
2006-05-25 01:25:00,112.763,112.794,112.753,112.787,1071099994.0
2006-05-25 01:30:00,112.779,112.804,112.779,112.8,1143000012.0
2006-05-25 01:35:00,112.808,112.828,112.786,112.79,940899985.0
2006-05-25 01:40:00,112.798,112.801,112.739,112.74,837300002.0
2006-05-25 01:45:00,112.737,112.745,112.711,112.721,1047000001.0
2006-05-25 01:50:00,112.715,112.781,112.715,112.745,1152999996.0
2006-05-25 01:55:00,112.754,112.8,112.713,112.713,996500002.0
2006-05-25 02:00:00,112.717,112.737,112.61,112.612,1135100003.0
2006-05-25 02:05:00,112.618,112.684,112.618,112.672,1063199998.0
2006-05-25 02:10:00,112.663,112.693,112.659,112.676,1109299993.0
2006-05-25 02:15:00,112.677,112.73,112.67,112.728,1041100008.0
2006-05-25 02:20:00,112.729,112.781,112.729,112.752,971700002.0
2006-05-25 02:25:00,112.753,112.761,112.694,112.707,863699992.0
2006-05-25 02:30:00,112.717,112.722,112.685,112.703,978299998.0
2006-05-25 02:35:00,112.708,112.742,112.699,112.721,947700004.0
2006-05-25 02:40:00,112.711,112.742,112.704,112.719,949700006.0
2006-05-25 02:45:00,112.712,112.743,112.711,112.723,1337799995.0
2006-05-25 02:50:00,112.717,112.722,112.674,112.685,1098699990.0
2006-05-25 02:55:00,112.69,112.756,112.672,112.749,764800014.0
2006-05-25 03:00:00,112.746,112.772,112.744,112.756,994899984.0
2006-05-25 03:05:00,112.757,112.76,112.719,112.733,1420100003.0
2006-05-25 03:10:00,112.734,112.734,112.703,112.703,848399988.0
2006-05-25 03:15:00,112.715,112.734,112.693,112.723,859200003.0
2006-05-25 03:20:00,112.73,112.733,112.702,112.713,1212100007.0
2006-05-25 03:25:00,112.709,112.709,112.659,112.671,986400001.0
2006-05-25 03:30:00,112.663,112.734,112.663,112.721,836400007.0
2006-05-25 03:35:00,112.714,112.753,112.714,112.753,1043599992.0
2006-05-25 03:40:00,112.753,112.758,112.736,112.754,1118900006.0
2006-05-25 03:45:00,112.753,112.76,112.739,112.747,976100003.0
2006-05-25 03:50:00,112.75,112.764,112.725,112.761,1106399991.0
2006-05-25 03:55:00,112.749,112.749,112.721,112.723,1044899994.0
2006-05-25 04:00:00,112.72,112.741,112.708,112.716,980400012.0
2006-05-25 04:05:00,112.712,112.723,112.698,112.708,1372799993.0
2006-05-25 04:10:00,112.71,112.752,112.705,112.752,963400002.0
2006-05-25 04:15:00,112.755,112.775,112.745,112.775,972199996.0
2006-05-25 04:20:00,112.775,112.802,112.767,112.802,841100008.0
2006-05-25 04:25:00,112.8,112.82,112.795,112.804,1186299995.0
2006-05-25 04:30:00,112.799,112.805,112.787,112.795,1201400005.0
2006-05-25 04:35:00,112.795,112.813,112.788,112.797,1046599988.0
2006-05-25 04:40:00,112.801,112.808,112.792,112.799,709900002.0
2006-05-25 04:45:00,112.804,112.805,112.729,112.747,1149600007.0
2006-05-25 04:50:00,112.752,112.752,112.705,112.737,1013099997.0
2006-05-25 04:55:00,112.732,112.737,112.676,112.689,1016199997.0
2006-05-25 05:00:00,112.693,112.696,112.647,112.659,778899998.0
2006-05-25 05:05:00,112.663,112.678,112.636,112.674,1231000009.0
2006-05-25 05:10:00,112.673,112.701,112.657,112.701,1038600003.0
2006-05-25 05:15:00,112.696,112.713,112.691,112.695,1140599998.0
2006-05-25 05:20:00,112.707,112.713,112.682,112.703,1370300004.0
2006-05-25 05:25:00,112.7,112.721,112.684,112.684,974999993.0
2006-05-25 05:30:00,112.685,112.694,112.656,112.676,1409899997.0
2006-05-25 05:35:00,112.69,112.69,112.649,112.665,1303199994.0
2006-05-25 05:40:00,112.663,112.685,112.624,112.63,1377100005.0
2006-05-25 05:45:00,112.638,112.671,112.638,112.668,1112900008.0
2006-05-25 05:50:00,112.673,112.703,112.667,112.703,1180599999.0
2006-05-25 05:55:00,112.703,112.717,112.692,112.707,1119199988.0
2006-05-25 06:00:00,112.7,112.731,112.693,112.722,777199994.0
2006-05-25 06:05:00,112.722,112.735,112.715,112.734,1127700000.0
2006-05-25 06:10:00,112.735,112.782,112.732,112.772,1241500000.0
2006-05-25 06:15:00,112.766,112.809,112.748,112.805,727500005.0
2006-05-25 06:20:00,112.797,112.83,112.791,112.808,1287800006.0
2006-05-25 06:25:00,112.804,112.804,112.733,112.738,1119299999.0
2006-05-25 06:30:00,112.739,112.748,112.708,112.74,1126399992.0
2006-05-25 06:35:00,112.746,112.758,112.739,112.75,1086099993.0
2006-05-25 06:40:00,112.757,112.808,112.754,112.788,455299997.0
2006-05-25 06:45:00,112.779,112.802,112.738,112.749,715500008.0
2006-05-25 06:50:00,112.755,112.767,112.746,112.753,1201900003.0
2006-05-25 06:55:00,112.746,112.746,112.712,112.716,778500005.0
2006-05-25 07:00:00,112.721,112.755,112.721,112.75,803299997.0
2006-05-25 07:05:00,112.75,112.755,112.714,112.74,1224900010.0
2006-05-25 07:10:00,112.737,112.745,112.671,112.671,980799998.0
2006-05-25 07:15:00,112.677,112.699,112.672,112.696,936399999.0
2006-05-25 07:20:00,112.695,112.695,112.669,112.678,1091299997.0
2006-05-25 07:25:00,112.676,112.685,112.66,112.682,1261500007.0
2006-05-25 07:30:00,112.677,112.677,112.645,112.655,1389700003.0
2006-05-25 07:35:00,112.645,112.66,112.645,112.655,985699990.0
2006-05-25 07:40:00,112.654,112.71,112.644,112.683,809199997.0
2006-05-25 07:45:00,112.68,112.727,112.677,112.708,1195500004.0
2006-05-25 07:50:00,112.7,112.708,112.659,112.672,575300000.0
2006-05-25 07:55:00,112.678,112.697,112.662,112.664,961599997.0
2006-05-25 08:00:00,112.66,112.677,112.656,112.661,872900005.0
2006-05-25 08:05:00,112.664,112.664,112.634,112.639,1234000010.0
2006-05-25 08:10:00,112.633,112.66,112.633,112.641,1036100008.0
2006-05-25 08:15:00,112.646,112.669,112.573,112.573,937499997.0
2006-05-25 08:20:00,112.542,112.56,112.504,112.557,1120199998.0
2006-05-25 08:25:00,112.562,112.562,112.46,112.521,1052699991.0
2006-05-25 08:30:00,112.518,112.608,112.513,112.603,1367999996.0
2006-05-25 08:35:00,112.609,112.648,112.609,112.641,807599992.0
2006-05-25 08:40:00,112.646,112.739,112.641,112.736,1241999998.0
2006-05-25 08:45:00,112.737,112.774,112.698,112.698,1284999997.0
2006-05-25 08:50:00,112.7,112.718,112.632,112.654,1311500007.0
2006-05-25 08:55:00,112.649,112.683,112.615,112.672,1041699999.0
2006-05-25 09:00:00,112.67,112.735,112.638,112.707,1218799997.0
2006-05-25 09:05:00,112.694,112.714,112.651,112.695,1175500000.0
2006-05-25 09:10:00,112.688,112.728,112.688,112.707,1327500014.0
2006-05-25 09:15:00,112.703,112.733,112.677,112.729,1039600010.0
2006-05-25 09:20:00,112.729,112.742,112.694,112.742,1143399997.0
2006-05-25 09:25:00,112.74,112.76,112.725,112.757,880499996.0
2006-05-25 09:30:00,112.761,112.761,112.704,112.743,1318100013.0
2006-05-25 09:35:00,112.745,112.775,112.712,112.753,1347800001.0
2006-05-25 09:40:00,112.757,112.769,112.694,112.695,1143800007.0
2006-05-25 09:45:00,112.699,112.744,112.693,112.708,1039799995.0
2006-05-25 09:50:00,112.703,112.725,112.697,112.714,819299993.0
2006-05-25 09:55:00,112.722,112.722,112.644,112.648,989800002.0
2006-05-25 10:00:00,112.646,112.683,112.646,112.671,1304600008.0
2006-05-25 10:05:00,112.672,112.679,112.649,112.664,1195799996.0
2006-05-25 10:10:00,112.666,112.685,112.655,112.655,1005700013.0
2006-05-25 10:15:00,112.65,112.657,112.62,112.62,1417700021.0
2006-05-25 10:20:00,112.634,112.646,112.63,112.633,1231200001.0
2006-05-25 10:25:00,112.637,112.657,112.633,112.633,852000006.0
2006-05-25 10:30:00,112.637,112.649,112.614,112.648,1023299999.0
2006-05-25 10:35:00,112.648,112.651,112.578,112.58,835600000.0
2006-05-25 10:40:00,112.553,112.553,112.381,112.416,738800004.0
2006-05-25 10:45:00,112.444,112.514,112.444,112.454,843099999.0
2006-05-25 10:50:00,112.425,112.444,112.385,112.417,1274700006.0
2006-05-25 10:55:00,112.422,112.453,112.395,112.415,1005100003.0
2006-05-25 11:00:00,112.42,112.439,112.394,112.412,1006100008.0
2006-05-25 11:05:00,112.411,112.444,112.406,112.428,981899995.0
2006-05-25 11:10:00,112.427,112.494,112.414,112.494,1271900002.0
2006-05-25 11:15:00,112.487,112.487,112.453,112.461,944200006.0
2006-05-25 11:20:00,112.463,112.463,112.43,112.433,1176200008.0
2006-05-25 11:25:00,112.427,112.448,112.391,112.434,914399997.0
2006-05-25 11:30:00,112.441,112.501,112.429,112.497,1229400013.0
2006-05-25 11:35:00,112.505,112.546,112.47,112.499,905900009.0
2006-05-25 11:40:00,112.49,112.535,112.488,112.528,1454000001.0
2006-05-25 11:45:00,112.534,112.535,112.471,112.473,1215699992.0
2006-05-25 11:50:00,112.479,112.511,112.479,112.492,1735800012.0
2006-05-25 11:55:00,112.488,112.513,112.462,112.5,1242500005.0
2006-05-25 12:00:00,112.512,112.519,112.454,112.454,1087500000.0
2006-05-25 12:05:00,112.449,112.554,112.441,112.541,906099999.0
2006-05-25 12:10:00,112.546,112.554,112.503,112.516,1617499994.0
2006-05-25 12:15:00,112.525,112.526,112.507,112.525,1294099998.0
2006-05-25 12:20:00,112.52,112.561,112.513,112.537,1037399989.0
2006-05-25 12:25:00,112.526,112.551,112.525,112.54,1209000002.0
2006-05-25 12:30:00,112.539,112.567,112.532,112.551,835100001.0
2006-05-25 12:35:00,112.543,112.557,112.536,112.54,1050500003.0
2006-05-25 12:40:00,112.548,112.621,112.533,112.597,801900013.0
2006-05-25 12:45:00,112.612,112.624,112.592,112.592,1358800008.0
2006-05-25 12:50:00,112.588,112.606,112.56,112.57,997899998.0
2006-05-25 12:55:00,112.57,112.57,112.535,112.55,1747499999.0
2006-05-25 13:00:00,112.544,112.544,112.495,112.497,757499999.0
2006-05-25 13:05:00,112.494,112.497,112.473,112.482,962499998.0
2006-05-25 13:10:00,112.479,112.479,112.283,112.306,1024199998.0
2006-05-25 13:15:00,112.306,112.325,112.246,112.313,1143699992.0
2006-05-25 13:20:00,112.319,112.348,112.273,112.32,1285599978.0
2006-05-25 13:25:00,112.325,112.349,112.281,112.312,784000002.0
2006-05-25 13:30:00,112.31,112.315,112.272,112.308,1490200003.0
2006-05-25 13:35:00,112.306,112.322,112.293,112.302,1258599999.0
2006-05-25 13:40:00,112.308,112.308,112.173,112.205,1453900011.0
2006-05-25 13:45:00,112.212,112.231,112.169,112.171,1100199998.0
2006-05-25 13:50:00,112.175,112.184,112.13,112.155,1221399998.0
2006-05-25 13:55:00,112.153,112.158,112.109,112.109,1204999996.0
2006-05-25 14:00:00,112.115,112.249,112.114,112.249,1084800009.0
2006-05-25 14:05:00,112.248,112.26,112.21,112.211,1282500004.0
2006-05-25 14:10:00,112.227,112.233,112.123,112.134,1014299999.0
2006-05-25 14:15:00,112.147,112.183,112.147,112.17,1639700001.0
2006-05-25 14:20:00,112.18,112.261,112.18,112.233,1547000001.0
2006-05-25 14:25:00,112.243,112.296,112.23,112.231,893500001.0
2006-05-25 14:30:00,112.197,112.197,112.071,112.09,1431100006.0
2006-05-25 14:35:00,112.083,112.124,111.855,111.919,922899997.0
2006-05-25 14:40:00,111.928,112.003,111.899,111.971,1372800010.0
2006-05-25 14:45:00,111.968,112.064,111.968,111.975,965299993.0
2006-05-25 14:50:00,111.959,112.049,111.934,112.049,1032700004.0
2006-05-25 14:55:00,112.043,112.043,111.933,111.933,1011500005.0
2006-05-25 15:00:00,111.92,111.947,111.886,111.913,1405800000.0
2006-05-25 15:05:00,111.93,111.991,111.929,111.978,1082300000.0
2006-05-25 15:10:00,111.963,112.008,111.918,111.971,1220200017.0
2006-05-25 15:15:00,111.975,112.079,111.975,112.048,899699992.0
2006-05-25 15:20:00,112.057,112.066,112.019,112.02,1740300001.0
2006-05-25 15:25:00,112.015,112.023,111.945,111.977,830400000.0
2006-05-25 15:30:00,111.99,111.996,111.942,111.948,1201900006.0
2006-05-25 15:35:00,111.951,111.952,111.876,111.877,893899999.0
2006-05-25 15:40:00,111.873,111.898,111.803,111.803,1047399988.0
2006-05-25 15:45:00,111.805,111.852,111.779,111.81,1347099990.0
2006-05-25 15:50:00,111.816,111.821,111.766,111.81,1343299999.0
2006-05-25 15:55:00,111.81,111.899,111.799,111.875,1248799993.0
2006-05-25 16:00:00,111.882,112.001,111.833,111.916,939600004.0
2006-05-25 16:05:00,111.922,111.997,111.898,111.981,1116099987.0
2006-05-25 16:10:00,111.982,112.166,111.976,112.148,1040199995.0
2006-05-25 16:15:00,112.155,112.156,112.067,112.067,1236400011.0
2006-05-25 16:20:00,112.083,112.114,111.99,112.033,1067500004.0
2006-05-25 16:25:00,112.038,112.088,112.002,112.056,1179400006.0
2006-05-25 16:30:00,112.048,112.103,112.03,112.045,1167400002.0
2006-05-25 16:35:00,112.024,112.024,111.935,112.003,1697000001.0
2006-05-25 16:40:00,112.013,112.036,111.96,111.97,1199399992.0
2006-05-25 16:45:00,111.971,111.971,111.932,111.954,976899997.0
2006-05-25 16:50:00,111.951,111.98,111.922,111.945,1329300018.0
2006-05-25 16:55:00,111.937,111.992,111.928,111.946,1225499997.0
2006-05-25 17:00:00,111.94,111.964,111.938,111.951,1262600001.0
2006-05-25 17:05:00,111.946,111.946,111.863,111.913,1051100003.0
2006-05-25 17:10:00,111.923,111.984,111.91,111.933,1233899991.0
2006-05-25 17:15:00,111.934,111.95,111.894,111.944,1148800007.0
2006-05-25 17:20:00,111.951,111.951,111.902,111.915,1086399997.0
2006-05-25 17:25:00,111.92,111.931,111.912,111.922,1075700002.0
2006-05-25 17:30:00,111.923,111.925,111.901,111.911,992899992.0
2006-05-25 17:35:00,111.92,111.941,111.92,111.94,1218899995.0
2006-05-25 17:40:00,111.935,111.948,111.905,111.922,976399992.0
2006-05-25 17:45:00,111.919,111.933,111.887,111.887,916099994.0
2006-05-25 17:50:00,111.888,111.93,111.887,111.926,1432200009.0
2006-05-25 17:55:00,111.917,111.94,111.895,111.905,990900005.0
2006-05-25 18:00:00,111.9,111.93,111.9,111.92,6586599996.0
2006-05-25 18:05:00,111.91,111.97,111.91,111.93,10386500000.0
2006-05-25 18:10:00,111.915,111.935,111.9,111.93,9711200020.0
2006-05-25 18:15:00,111.92,111.95,111.91,111.93,9447300000.0
2006-05-25 18:20:00,111.92,111.95,111.92,111.94,9856499985.0
2006-05-25 18:25:00,111.95,111.95,111.91,111.91,9416100005.0
2006-05-25 18:30:00,111.896,111.94,111.893,111.93,7870000030.0
2006-05-25 18:35:00,111.94,111.94,111.913,111.922,7563199983.0
2006-05-25 18:40:00,111.922,111.931,111.896,111.913,7380400013.0
2006-05-25 18:45:00,111.915,111.926,111.903,111.92,5657799977.0
2006-05-25 18:50:00,111.914,111.933,111.91,111.91,7161899989.0
2006-05-25 18:55:00,111.907,111.951,111.907,111.943,6088200024.0
2006-05-25 19:00:00,111.946,111.971,111.944,111.97,4782099980.0
2006-05-25 19:05:00,111.967,111.967,111.918,111.918,5884300021.0
2006-05-25 19:10:00,111.924,111.934,111.879,111.879,4058599995.0
2006-05-25 19:15:00,111.881,111.918,111.874,111.889,6223800012.0
2006-05-25 19:20:00,111.881,111.884,111.842,111.856,5437100000.0
2006-05-25 19:25:00,111.855,111.88,111.848,111.87,7019799991.0
2006-05-25 19:30:00,111.867,111.913,111.862,111.884,6049599990.0
2006-05-25 19:35:00,111.887,111.908,111.827,111.863,4119100003.0
2006-05-25 19:40:00,111.865,111.9,111.846,111.879,4204599989.0
2006-05-25 19:45:00,111.873,111.873,111.847,111.86,4696299997.0
2006-05-25 19:50:00,111.86,111.863,111.836,111.842,5664600000.0
2006-05-25 19:55:00,111.838,111.868,111.834,111.848,4523899995.0
2006-05-25 20:00:00,111.842,111.842,111.825,111.839,3208799993.0
2006-05-25 20:05:00,111.833,111.851,111.806,111.809,5548399987.0
2006-05-25 20:10:00,111.811,111.83,111.805,111.81,5038200034.0
2006-05-25 20:15:00,111.808,111.813,111.794,111.81,4403199996.0
2006-05-25 20:20:00,111.807,111.824,111.751,111.757,5361799985.0
2006-05-25 20:25:00,111.769,111.784,111.712,111.78,6598500013.0
2006-05-25 20:30:00,111.77,111.78,111.73,111.76,4488299976.0
2006-05-25 20:35:00,111.76,111.833,111.751,111.79,3681000002.0
2006-05-25 20:40:00,111.78,111.81,111.71,111.724,6665500022.0
2006-05-25 20:45:00,111.727,111.801,111.719,111.768,7421299994.0
2006-05-25 20:50:00,111.765,111.784,111.749,111.778,4671800001.0
2006-05-25 20:55:00,111.775,111.78,111.758,111.76,8064399976.0
2006-05-25 21:00:00,111.75,111.768,111.742,111.765,5735600000.0
2006-05-25 21:05:00,111.765,111.775,111.752,111.766,4554699987.0
2006-05-25 21:10:00,111.766,111.778,111.733,111.75,3272599989.0
2006-05-25 21:15:00,111.751,111.821,111.709,111.709,6195599982.0
2006-05-25 21:20:00,111.708,111.771,111.708,111.76,6635400027.0
2006-05-25 21:25:00,111.761,111.771,111.736,111.747,4803800008.0
2006-05-25 21:30:00,111.75,111.787,111.747,111.778,2580299998.0
2006-05-25 21:35:00,111.798,111.811,111.749,111.789,2290099984.0
2006-05-25 21:40:00,111.79,111.822,111.764,111.794,3920999997.0
2006-05-25 21:45:00,111.795,111.803,111.772,111.778,3401899993.0
2006-05-25 21:50:00,111.773,111.805,111.763,111.77,1898000007.0
2006-05-25 21:55:00,111.768,111.825,111.767,111.801,1589799998.0
2006-05-25 22:00:00,111.8,111.827,111.767,111.773,3951800006.0
2006-05-25 22:05:00,111.773,111.794,111.77,111.785,1267199996.0
2006-05-25 22:10:00,111.79,111.793,111.764,111.775,1661800001.0
2006-05-25 22:15:00,111.775,111.811,111.769,111.782,2161500008.0
2006-05-25 22:20:00,111.79,111.839,111.784,111.788,1556200009.0
2006-05-25 22:25:00,111.799,111.818,111.788,111.788,1973100002.0
2006-05-25 22:30:00,111.793,111.806,111.766,111.766,2781899999.0
2006-05-25 22:35:00,111.761,111.779,111.737,111.75,2012500004.0
2006-05-25 22:40:00,111.755,111.816,111.732,111.732,1460600011.0
2006-05-25 22:45:00,111.731,111.773,111.675,111.747,1923000000.0
2006-05-25 22:50:00,111.743,111.797,111.688,111.705,1625700007.0
2006-05-25 22:55:00,111.702,111.737,111.694,111.72,1560400019.0
2006-05-25 23:00:00,111.765,111.8,111.716,111.728,1087900010.0
2006-05-25 23:05:00,111.737,111.741,111.679,111.702,1240700000.0
2006-05-25 23:10:00,111.698,111.792,111.698,111.789,1502800005.0
2006-05-25 23:15:00,111.783,111.797,111.768,111.78,1268299995.0
2006-05-25 23:20:00,111.775,111.798,111.703,111.755,923199992.0
2006-05-25 23:25:00,111.752,111.783,111.731,111.753,1605900005.0
2006-05-25 23:30:00,111.741,111.781,111.741,111.778,1277500008.0
2006-05-25 23:35:00,111.777,111.783,111.712,111.753,1249199993.0
2006-05-25 23:40:00,111.765,111.775,111.683,111.683,1518400014.0
2006-05-25 23:45:00,111.692,111.719,111.662,111.67,1264200000.0
2006-05-25 23:50:00,111.666,111.675,111.627,111.627,949800000.0
2006-05-25 23:55:00,111.637,111.684,111.627,111.627,1025600007.0
2006-05-26 00:00:00,111.635,111.657,111.622,111.629,853200003.0
2006-05-26 00:05:00,111.632,111.655,111.617,111.636,1051400007.0
2006-05-26 00:10:00,111.633,111.655,111.625,111.647,1324999992.0
2006-05-26 00:15:00,111.658,111.694,111.635,111.645,906200003.0
2006-05-26 00:20:00,111.654,111.705,111.649,111.705,1407799990.0
2006-05-26 00:25:00,111.717,111.738,111.688,111.697,957599996.0
2006-05-26 00:30:00,111.702,111.737,111.695,111.719,1075800006.0
2006-05-26 00:35:00,111.72,111.783,111.72,111.772,1110700008.0
2006-05-26 00:40:00,111.781,111.784,111.762,111.768,1181000001.0
2006-05-26 00:45:00,111.775,111.775,111.747,111.755,1140899997.0
2006-05-26 00:50:00,111.755,111.765,111.743,111.75,1273300007.0
2006-05-26 00:55:00,111.749,111.752,111.737,111.752,757599995.0
2006-05-26 01:00:00,111.752,111.764,111.733,111.738,1224299997.0
2006-05-26 01:05:00,111.731,111.762,111.728,111.759,859700009.0
2006-05-26 01:10:00,111.759,111.812,111.752,111.78,1276800002.0
2006-05-26 01:15:00,111.789,111.812,111.759,111.767,1111099992.0
2006-05-26 01:20:00,111.766,111.781,111.759,111.781,1035699998.0
2006-05-26 01:25:00,111.778,111.787,111.706,111.715,1063800005.0
2006-05-26 01:30:00,111.702,111.853,111.702,111.8,1127699991.0
2006-05-26 01:35:00,111.806,111.814,111.774,111.777,1017600002.0
2006-05-26 01:40:00,111.786,111.793,111.7,111.705,1251199998.0
2006-05-26 01:45:00,111.708,111.714,111.506,111.557,807499998.0
2006-05-26 01:50:00,111.567,111.605,111.471,111.49,879400003.0
2006-05-26 01:55:00,111.494,111.706,111.467,111.576,937800009.0
2006-05-26 02:00:00,111.562,111.609,111.548,111.554,1424200010.0
2006-05-26 02:05:00,111.552,111.571,111.476,111.539,867299997.0
2006-05-26 02:10:00,111.536,111.562,111.478,111.547,1103000011.0
2006-05-26 02:15:00,111.556,111.616,111.556,111.598,886999998.0
2006-05-26 02:20:00,111.592,111.593,111.551,111.581,1001600005.0
2006-05-26 02:25:00,111.588,111.677,111.588,111.672,1199499986.0
2006-05-26 02:30:00,111.68,111.699,111.646,111.699,953200004.0
2006-05-26 02:35:00,111.705,111.739,111.688,111.713,1249300009.0
2006-05-26 02:40:00,111.722,111.723,111.669,111.685,1452500017.0
2006-05-26 02:45:00,111.68,111.693,111.634,111.644,1553000002.0
2006-05-26 02:50:00,111.63,111.67,111.616,111.656,1331199997.0
2006-05-26 02:55:00,111.658,111.699,111.638,111.655,1061199997.0
2006-05-26 03:00:00,111.654,111.74,111.654,111.734,1130800000.0
2006-05-26 03:05:00,111.733,111.747,111.711,111.733,1194499988.0
2006-05-26 03:10:00,111.732,111.786,111.729,111.782,1011300000.0
2006-05-26 03:15:00,111.783,111.847,111.75,111.826,769199985.0
2006-05-26 03:20:00,111.829,111.912,111.829,111.905,1161499992.0
2006-05-26 03:25:00,111.9,111.912,111.874,111.897,1254999994.0
2006-05-26 03:30:00,111.898,111.966,111.869,111.913,1176000008.0
2006-05-26 03:35:00,111.905,112.033,111.905,112.004,961399994.0
2006-05-26 03:40:00,112.023,112.051,111.995,112.046,1007400002.0
2006-05-26 03:45:00,112.033,112.033,111.995,112.008,990900002.0
2006-05-26 03:50:00,112.013,112.013,111.922,111.957,1089799999.0
2006-05-26 03:55:00,111.956,111.997,111.925,111.935,1275899994.0
2006-05-26 04:00:00,111.932,111.947,111.923,111.943,859099999.0
2006-05-26 04:05:00,111.951,112.074,111.951,112.03,1468400014.0
2006-05-26 04:10:00,112.026,112.026,111.933,111.951,1200499988.0
2006-05-26 04:15:00,111.957,111.962,111.901,111.908,1063899990.0
2006-05-26 04:20:00,111.908,111.912,111.891,111.904,811299994.0
2006-05-26 04:25:00,111.898,112.0,111.894,111.961,1538999997.0
2006-05-26 04:30:00,111.958,111.998,111.957,111.967,1152999995.0
2006-05-26 04:35:00,111.963,111.975,111.937,111.94,1156700008.0
2006-05-26 04:40:00,111.942,111.968,111.94,111.966,1116699998.0
2006-05-26 04:45:00,111.979,112.039,111.97,112.008,1337499996.0
2006-05-26 04:50:00,112.005,112.01,111.981,112.01,1137600010.0
2006-05-26 04:55:00,112.012,112.013,111.993,111.998,814499996.0
2006-05-26 05:00:00,111.998,111.998,111.974,111.975,1311500013.0
2006-05-26 05:05:00,111.977,112.01,111.962,112.01,1274300000.0
2006-05-26 05:10:00,112.033,112.118,112.033,112.088,909100000.0
2006-05-26 05:15:00,112.085,112.1,112.054,112.078,1049000001.0
2006-05-26 05:20:00,112.089,112.089,112.016,112.039,1217699994.0
2006-05-26 05:25:00,112.033,112.042,112.011,112.041,1090900009.0
2006-05-26 05:30:00,112.045,112.062,112.025,112.03,1380599997.0
2006-05-26 05:35:00,112.036,112.048,112.026,112.045,1032200010.0
2006-05-26 05:40:00,112.043,112.098,112.031,112.098,1389400008.0
2006-05-26 05:45:00,112.119,112.189,112.111,112.113,876399990.0
2006-05-26 05:50:00,112.122,112.132,112.102,112.12,985200000.0
2006-05-26 05:55:00,112.119,112.128,112.102,112.125,1459000004.0
2006-05-26 06:00:00,112.113,112.146,112.11,112.12,1072099997.0
2006-05-26 06:05:00,112.128,112.161,112.128,112.153,1063299990.0
2006-05-26 06:10:00,112.152,112.156,112.133,112.153,1367200004.0
2006-05-26 06:15:00,112.156,112.225,112.153,112.217,835500000.0
2006-05-26 06:20:00,112.203,112.235,112.194,112.205,1156599990.0
2006-05-26 06:25:00,112.202,112.202,112.175,112.183,1077399999.0
2006-05-26 06:30:00,112.185,112.188,112.1,112.11,874899997.0
2006-05-26 06:35:00,112.112,112.138,112.097,112.138,1166100010.0
2006-05-26 06:40:00,112.15,112.171,112.146,112.146,1029699995.0
2006-05-26 06:45:00,112.141,112.18,112.141,112.18,1056600003.0
2006-05-26 06:50:00,112.181,112.184,112.137,112.137,1090699991.0
2006-05-26 06:55:00,112.133,112.139,112.089,112.123,1201599997.0
2006-05-26 07:00:00,112.116,112.122,112.1,112.1,847900002.0
2006-05-26 07:05:00,112.093,112.093,112.049,112.05,1562500013.0
2006-05-26 07:10:00,112.052,112.088,112.052,112.067,1069200007.0
2006-05-26 07:15:00,112.07,112.07,112.028,112.029,848300001.0
2006-05-26 07:20:00,112.024,112.059,112.014,112.053,1300700022.0
2006-05-26 07:25:00,112.051,112.116,112.051,112.115,1068899995.0
2006-05-26 07:30:00,112.107,112.12,112.087,112.102,1224699997.0
2006-05-26 07:35:00,112.09,112.09,112.045,112.055,748199996.0
2006-05-26 07:40:00,112.055,112.062,112.042,112.042,983600001.0
2006-05-26 07:45:00,112.027,112.039,112.005,112.035,1207900001.0
2006-05-26 07:50:00,112.029,112.042,112.005,112.032,1128900009.0
2006-05-26 07:55:00,112.033,112.065,112.019,112.062,1023200003.0
2006-05-26 08:00:00,112.063,112.074,112.032,112.064,1071900007.0
2006-05-26 08:05:00,112.085,112.092,112.06,112.075,1057400008.0
2006-05-26 08:10:00,112.068,112.073,112.035,112.055,1030099989.0
2006-05-26 08:15:00,112.066,112.08,112.054,112.073,912300002.0
2006-05-26 08:20:00,112.089,112.139,112.089,112.11,1174100002.0
2006-05-26 08:25:00,112.115,112.115,112.019,112.022,970299996.0
2006-05-26 08:30:00,112.017,112.033,111.973,111.973,1116700002.0
2006-05-26 08:35:00,111.979,112.015,111.95,111.95,854199999.0
2006-05-26 08:40:00,111.953,111.975,111.919,111.935,1191400002.0
2006-05-26 08:45:00,111.924,111.925,111.887,111.905,1077399996.0
2006-05-26 08:50:00,111.904,111.949,111.9,111.937,1406500002.0
2006-05-26 08:55:00,111.93,112.003,111.93,111.992,1224599996.0
2006-05-26 09:00:00,111.998,112.038,111.987,112.03,1050700006.0
2006-05-26 09:05:00,112.033,112.109,112.019,112.109,910400004.0
2006-05-26 09:10:00,112.1,112.104,111.963,111.969,1169199987.0
2006-05-26 09:15:00,111.963,111.981,111.919,111.955,951600002.0
2006-05-26 09:20:00,111.96,111.964,111.924,111.93,1129600004.0
2006-05-26 09:25:00,111.935,111.958,111.907,111.91,1066300001.0
2006-05-26 09:30:00,111.912,111.915,111.883,111.908,873199994.0
2006-05-26 09:35:00,111.915,111.965,111.905,111.914,1219799995.0
2006-05-26 09:40:00,111.916,111.92,111.854,111.899,1158600002.0
2006-05-26 09:45:00,111.89,111.892,111.855,111.868,1439499989.0
2006-05-26 09:50:00,111.861,111.876,111.81,111.871,751200003.0
2006-05-26 09:55:00,111.884,111.956,111.871,111.93,1086500003.0
2006-05-26 10:00:00,111.913,111.937,111.899,111.915,1229400008.0
2006-05-26 10:05:00,111.915,111.922,111.844,111.844,1092999996.0
2006-05-26 10:10:00,111.848,111.905,111.843,111.89,1034800005.0
2006-05-26 10:15:00,111.894,111.923,111.863,111.87,1630800011.0
2006-05-26 10:20:00,111.884,111.942,111.879,111.94,929199999.0
2006-05-26 10:25:00,111.941,111.993,111.9,111.993,815600021.0
2006-05-26 10:30:00,111.998,112.025,111.988,111.993,883399997.0
2006-05-26 10:35:00,111.992,111.997,111.96,111.963,1077599993.0
2006-05-26 10:40:00,111.95,111.95,111.927,111.929,1005200004.0
2006-05-26 10:45:00,111.938,111.967,111.93,111.95,685100009.0
2006-05-26 10:50:00,111.946,111.955,111.884,111.9,1214500000.0
2006-05-26 10:55:00,111.905,111.912,111.879,111.88,1158900011.0
2006-05-26 11:00:00,111.891,111.908,111.882,111.895,1019100005.0
2006-05-26 11:05:00,111.894,111.938,111.894,111.933,1244199998.0
2006-05-26 11:10:00,111.938,111.994,111.916,111.964,1140599999.0
2006-05-26 11:15:00,111.957,111.968,111.932,111.936,1122200005.0
2006-05-26 11:20:00,111.937,111.955,111.921,111.939,1199400001.0
2006-05-26 11:25:00,111.934,111.948,111.92,111.932,966499993.0
2006-05-26 11:30:00,111.933,111.979,111.933,111.95,977199999.0
2006-05-26 11:35:00,111.953,111.956,111.932,111.956,863200008.0
2006-05-26 11:40:00,111.953,111.961,111.927,111.948,904299984.0
2006-05-26 11:45:00,111.961,111.98,111.948,111.952,1086500006.0
2006-05-26 11:50:00,111.952,111.955,111.929,111.932,1545900006.0
2006-05-26 11:55:00,111.929,111.951,111.909,111.916,1278300007.0
2006-05-26 12:00:00,111.916,111.937,111.916,111.922,1187100003.0
2006-05-26 12:05:00,111.926,111.942,111.925,111.927,1202500012.0
2006-05-26 12:10:00,111.929,111.936,111.917,111.923,1192100001.0
2006-05-26 12:15:00,111.93,111.954,111.922,111.942,1406700003.0
2006-05-26 12:20:00,111.939,111.968,111.938,111.952,1110400004.0
2006-05-26 12:25:00,111.943,111.95,111.925,111.925,1280399997.0
2006-05-26 12:30:00,111.925,111.93,111.899,111.919,1082800003.0
2006-05-26 12:35:00,111.919,111.947,111.905,111.942,952800011.0
2006-05-26 12:40:00,111.942,111.958,111.929,111.942,1293600010.0
2006-05-26 12:45:00,111.957,111.961,111.938,111.942,1746499994.0
2006-05-26 12:50:00,111.933,111.952,111.933,111.936,890399994.0
2006-05-26 12:55:00,111.943,111.943,111.859,111.859,1101400003.0
2006-05-26 13:00:00,111.859,111.928,111.859,111.917,1108599983.0
2006-05-26 13:05:00,111.915,111.921,111.888,111.905,1017800002.0
2006-05-26 13:10:00,111.914,111.92,111.88,111.892,1192599989.0
2006-05-26 13:15:00,111.894,111.9,111.852,111.852,1187299986.0
2006-05-26 13:20:00,111.852,111.88,111.852,111.872,1023900005.0
2006-05-26 13:25:00,111.868,111.909,111.849,111.905,1066100000.0
2006-05-26 13:30:00,111.9,111.962,111.861,111.957,1595699995.0
2006-05-26 13:35:00,111.956,111.964,111.941,111.945,1003600001.0
2006-05-26 13:40:00,111.942,111.977,111.942,111.961,1214600000.0
2006-05-26 13:45:00,111.963,111.979,111.948,111.951,1124899996.0
2006-05-26 13:50:00,111.959,111.984,111.959,111.97,1083500006.0
2006-05-26 13:55:00,111.987,112.065,111.987,112.057,1188599995.0
2006-05-26 14:00:00,112.059,112.071,112.028,112.039,902000005.0
2006-05-26 14:05:00,112.043,112.064,112.021,112.064,870900004.0
2006-05-26 14:10:00,112.085,112.16,112.085,112.112,972500006.0
2006-05-26 14:15:00,112.113,112.12,112.09,112.104,1216999996.0
2006-05-26 14:20:00,112.099,112.126,112.067,112.094,1333900004.0
2006-05-26 14:25:00,112.097,112.117,112.073,112.073,1446900003.0
2006-05-26 14:30:00,112.055,112.059,111.91,112.016,1133800001.0
2006-05-26 14:35:00,112.017,112.025,111.958,111.983,1147700003.0
2006-05-26 14:40:00,111.989,111.995,111.833,111.856,1184400010.0
2006-05-26 14:45:00,111.879,111.946,111.879,111.896,1088100004.0
2006-05-26 14:50:00,111.885,111.939,111.885,111.921,1007899990.0
2006-05-26 14:55:00,111.916,111.952,111.898,111.912,718600010.0
2006-05-26 15:00:00,111.9,111.97,111.89,111.957,720000008.0
2006-05-26 15:05:00,111.945,111.967,111.909,111.947,622300008.0
2006-05-26 15:10:00,111.937,111.966,111.909,111.939,967799991.0
2006-05-26 15:15:00,111.926,111.965,111.896,111.958,1224000016.0
2006-05-26 15:20:00,111.975,112.253,111.97,112.204,1506200013.0
2006-05-26 15:25:00,112.207,112.222,112.156,112.218,1210199999.0
2006-05-26 15:30:00,112.223,112.411,112.223,112.399,902200001.0
2006-05-26 15:35:00,112.424,112.468,112.324,112.405,921200004.0
2006-05-26 15:40:00,112.399,112.491,112.365,112.44,1077600013.0
2006-05-26 15:45:00,112.423,112.526,112.372,112.521,1470700000.0
2006-05-26 15:50:00,112.559,112.674,112.538,112.557,1180500016.0
2006-05-26 15:55:00,112.551,112.58,112.506,112.553,1000399994.0
2006-05-26 16:00:00,112.57,112.57,112.366,112.447,1114500001.0
2006-05-26 16:05:00,112.452,112.473,112.359,112.407,944400005.0
2006-05-26 16:10:00,112.432,112.513,112.407,112.474,939599999.0
2006-05-26 16:15:00,112.458,112.559,112.458,112.557,1044200005.0
2006-05-26 16:20:00,112.567,112.573,112.504,112.515,1117199997.0
2006-05-26 16:25:00,112.518,112.582,112.467,112.582,1231400005.0
2006-05-26 16:30:00,112.587,112.686,112.587,112.67,1004700000.0
2006-05-26 16:35:00,112.669,112.717,112.654,112.69,1326000010.0
2006-05-26 16:40:00,112.68,112.683,112.583,112.583,928400003.0
2006-05-26 16:45:00,112.592,112.651,112.538,112.618,996800002.0
2006-05-26 16:50:00,112.613,112.613,112.537,112.599,1406500019.0
2006-05-26 16:55:00,112.595,112.649,112.591,112.612,1208399981.0
2006-05-26 17:00:00,112.608,112.61,112.537,112.561,1147100000.0
2006-05-26 17:05:00,112.557,112.578,112.554,112.562,1347800000.0
2006-05-26 17:10:00,112.569,112.581,112.53,112.533,1118500008.0
2006-05-26 17:15:00,112.528,112.528,112.477,112.477,960699988.0
2006-05-26 17:20:00,112.492,112.544,112.479,112.536,1093499994.0
2006-05-26 17:25:00,112.543,112.554,112.492,112.535,985600006.0
2006-05-26 17:30:00,112.542,112.572,112.523,112.523,1053399991.0
2006-05-26 17:35:00,112.543,112.554,112.51,112.554,1119000003.0
2006-05-26 17:40:00,112.548,112.58,112.543,112.555,1141500005.0
2006-05-26 17:45:00,112.55,112.565,112.533,112.545,1070300006.0
2006-05-26 17:50:00,112.551,112.559,112.484,112.545,1174400000.0
2006-05-26 17:55:00,112.539,112.574,112.528,112.565,1543100008.0
2006-05-26 18:00:00,112.56,112.62,112.548,112.59,7917700027.0
2006-05-26 18:05:00,112.61,112.63,112.58,112.61,10012000045.0
2006-05-26 18:10:00,112.59,112.63,112.557,112.63,9852699997.0
2006-05-26 18:15:00,112.62,112.63,112.58,112.58,9299899968.0
2006-05-26 18:20:00,112.56,112.59,112.55,112.56,7098399964.0
2006-05-26 18:25:00,112.58,112.7,112.58,112.65,8763399959.0
2006-05-26 18:30:00,112.632,112.68,112.622,112.64,6689000005.0
2006-05-26 18:35:00,112.66,112.67,112.635,112.638,6670100007.0
2006-05-26 18:40:00,112.637,112.645,112.62,112.638,6678800032.0
2006-05-26 18:45:00,112.637,112.661,112.624,112.659,6081599998.0
2006-05-26 18:50:00,112.659,112.714,112.647,112.708,9068499991.0
2006-05-26 18:55:00,112.706,112.73,112.702,112.721,6429399988.0
2006-05-26 19:00:00,112.728,112.728,112.687,112.713,4291499983.0
2006-05-26 19:05:00,112.718,112.732,112.705,112.72,4249200012.0
2006-05-26 19:10:00,112.717,112.732,112.686,112.687,4443599998.0
2006-05-26 19:15:00,112.692,112.722,112.692,112.718,6697400010.0
2006-05-26 19:20:00,112.721,112.75,112.705,112.711,6710100006.0
2006-05-26 19:25:00,112.713,112.747,112.713,112.72,5842600010.0
2006-05-26 19:30:00,112.717,112.722,112.652,112.664,6244900032.0
2006-05-26 19:35:00,112.66,112.663,112.622,112.663,4033400015.0
2006-05-26 19:40:00,112.665,112.668,112.635,112.643,4247200011.0
2006-05-26 19:45:00,112.643,112.659,112.623,112.652,4714600001.0
2006-05-26 19:50:00,112.659,112.666,112.626,112.635,5065900027.0
2006-05-26 19:55:00,112.627,112.645,112.601,112.632,4505200013.0
2006-05-26 20:00:00,112.628,112.645,112.594,112.606,3707499997.0
2006-05-26 20:05:00,112.603,112.663,112.603,112.643,4362000010.0
2006-05-26 20:10:00,112.645,112.66,112.617,112.638,6031800011.0
2006-05-26 20:15:00,112.638,112.638,112.614,112.627,4647200009.0
2006-05-26 20:20:00,112.625,112.637,112.617,112.617,5581599990.0
2006-05-26 20:25:00,112.625,112.632,112.603,112.63,5912400014.0
2006-05-26 20:30:00,112.64,112.64,112.61,112.615,1964899992.0
2006-05-26 20:35:00,112.615,112.624,112.61,112.618,3261500012.0
2006-05-26 20:40:00,112.64,112.657,112.611,112.655,6616300007.0
2006-05-26 20:45:00,112.655,112.681,112.646,112.666,7170199992.0
2006-05-26 20:50:00,112.668,112.688,112.647,112.678,3908900002.0
2006-05-26 20:55:00,112.677,112.71,112.661,112.69,7561399991.0
2006-05-26 21:00:00,112.711,112.719,112.683,112.7,5821399994.0
2006-05-26 21:05:00,112.702,112.712,112.674,112.695,4253100021.0
2006-05-26 21:10:00,112.696,112.702,112.683,112.695,3455100019.0
2006-05-26 21:15:00,112.692,112.729,112.681,112.718,6196899981.0
2006-05-26 21:20:00,112.72,112.727,112.706,112.706,7174400000.0
2006-05-26 21:25:00,112.703,112.711,112.695,112.7,4964799997.0
2006-05-26 21:30:00,112.705,112.713,112.697,112.703,2943399991.0
2006-05-26 21:35:00,112.709,112.713,112.697,112.708,2032399998.0
2006-05-26 21:40:00,112.708,112.708,112.68,112.705,4705199990.0
2006-05-26 21:45:00,112.707,112.723,112.686,112.688,3669500001.0
2006-05-26 21:50:00,112.685,112.688,112.664,112.683,1647900001.0
2006-05-26 21:55:00,112.684,112.697,112.675,112.68,1664599997.0
2006-05-26 22:00:00,112.68,112.705,112.677,112.69,4142700006.0
2006-05-26 22:05:00,112.696,112.699,112.685,112.69,1239500004.0
2006-05-26 22:10:00,112.697,112.708,112.69,112.69,1691300004.0
2006-05-26 22:15:00,112.692,112.706,112.686,112.704,2168200017.0
2006-05-26 22:20:00,112.705,112.727,112.693,112.699,1062899990.0
2006-05-26 22:25:00,112.702,112.715,112.698,112.698,2122200014.0
2006-05-26 22:30:00,112.706,112.72,112.703,112.705,2343300004.0
2006-05-26 22:35:00,112.711,112.72,112.674,112.696,1856299982.0
2006-05-26 22:40:00,112.698,112.706,112.685,112.685,1683599987.0
2006-05-26 22:45:00,112.692,112.724,112.634,112.643,1568000004.0
2006-05-26 22:50:00,112.64,112.678,112.64,112.665,1809200010.0
2006-05-26 22:55:00,112.672,112.676,112.6,112.605,1542899988.0
2006-05-28 23:00:00,112.605,112.628,112.605,112.617,868700008.0
2006-05-28 23:05:00,112.622,112.627,112.617,112.62,986499996.0
2006-05-28 23:10:00,112.62,112.625,112.615,112.62,1233499998.0
2006-05-28 23:15:00,112.618,112.627,112.615,112.62,1090100008.0
2006-05-28 23:20:00,112.62,112.627,112.615,112.62,1129100009.0
2006-05-28 23:25:00,112.625,112.625,112.617,112.62,1199100004.0
2006-05-28 23:30:00,112.623,112.627,112.615,112.627,1119999990.0
2006-05-28 23:35:00,112.618,112.618,112.139,112.139,1160200006.0
2006-05-28 23:40:00,112.065,112.45,112.06,112.065,1032599993.0
2006-05-28 23:45:00,112.07,112.07,112.06,112.065,882099999.0
2006-05-28 23:50:00,112.123,112.622,112.123,112.61,893200006.0
2006-05-28 23:55:00,112.609,112.62,112.6,112.6,1173199998.0
2006-05-29 00:00:00,112.607,112.616,112.597,112.61,905000002.0
2006-05-29 00:05:00,112.616,112.638,112.612,112.635,1158600000.0
2006-05-29 00:10:00,112.635,112.648,112.619,112.64,910900001.0
2006-05-29 00:15:00,112.645,112.657,112.635,112.645,1006699989.0
2006-05-29 00:20:00,112.652,112.655,112.492,112.542,1169499999.0
2006-05-29 00:25:00,112.551,112.559,112.449,112.463,849400000.0
2006-05-29 00:30:00,112.458,112.465,112.428,112.442,1059900007.0
2006-05-29 00:35:00,112.443,112.46,112.415,112.448,1432799994.0
2006-05-29 00:40:00,112.454,112.454,112.425,112.447,1316499997.0
2006-05-29 00:45:00,112.459,112.496,112.456,112.483,1161500006.0
2006-05-29 00:50:00,112.481,112.481,112.457,112.47,845499993.0
2006-05-29 00:55:00,112.469,112.49,112.455,112.46,705700004.0
2006-05-29 01:00:00,112.439,112.439,112.388,112.415,1369399997.0
2006-05-29 01:05:00,112.425,112.451,112.403,112.416,913499996.0
2006-05-29 01:10:00,112.425,112.472,112.418,112.461,1079200007.0
2006-05-29 01:15:00,112.472,112.522,112.459,112.47,1221400008.0
2006-05-29 01:20:00,112.475,112.496,112.47,112.486,1225699994.0
2006-05-29 01:25:00,112.485,112.49,112.448,112.45,938399994.0
2006-05-29 01:30:00,112.44,112.453,112.419,112.439,1186499999.0
2006-05-29 01:35:00,112.442,112.451,112.419,112.441,1236400002.0
2006-05-29 01:40:00,112.448,112.459,112.419,112.43,877600006.0
2006-05-29 01:45:00,112.434,112.455,112.404,112.406,753099998.0
2006-05-29 01:50:00,112.395,112.462,112.395,112.412,1215600003.0
2006-05-29 01:55:00,112.4,112.4,112.345,112.385,1502099992.0
2006-05-29 02:00:00,112.379,112.382,112.32,112.332,1304699993.0
2006-05-29 02:05:00,112.34,112.392,112.34,112.355,1242600002.0
2006-05-29 02:10:00,112.35,112.359,112.325,112.333,1434300001.0
2006-05-29 02:15:00,112.335,112.34,112.302,112.31,1229899990.0
2006-05-29 02:20:00,112.307,112.395,112.307,112.388,938600001.0
2006-05-29 02:25:00,112.388,112.388,112.302,112.302,1005800002.0
2006-05-29 02:30:00,112.302,112.361,112.277,112.355,1099099992.0
2006-05-29 02:35:00,112.358,112.368,112.335,112.337,1136499995.0
2006-05-29 02:40:00,112.342,112.363,112.335,112.363,1133900007.0
2006-05-29 02:45:00,112.358,112.365,112.32,112.331,1224500006.0
2006-05-29 02:50:00,112.327,112.335,112.282,112.308,1076000007.0
2006-05-29 02:55:00,112.318,112.332,112.307,112.319,1050500006.0
2006-05-29 03:00:00,112.315,112.367,112.315,112.356,1254200006.0
2006-05-29 03:05:00,112.35,112.35,112.283,112.289,1211699999.0
2006-05-29 03:10:00,112.286,112.289,112.22,112.242,777399996.0
2006-05-29 03:15:00,112.248,112.276,112.247,112.269,1104100005.0
2006-05-29 03:20:00,112.255,112.275,112.243,112.267,1073199999.0
2006-05-29 03:25:00,112.265,112.292,112.25,112.292,1287899998.0
2006-05-29 03:30:00,112.284,112.294,112.255,112.269,1245299999.0
2006-05-29 03:35:00,112.265,112.273,112.24,112.246,947500009.0
2006-05-29 03:40:00,112.241,112.253,112.217,112.234,1078899987.0
2006-05-29 03:45:00,112.223,112.25,112.209,112.246,1202999993.0
2006-05-29 03:50:00,112.255,112.267,112.236,112.261,1036399992.0
2006-05-29 03:55:00,112.252,112.255,112.237,112.245,720600001.0
2006-05-29 04:00:00,112.245,112.255,112.235,112.245,730500001.0
2006-05-29 04:05:00,112.247,112.264,112.242,112.256,1288200015.0
2006-05-29 04:10:00,112.257,112.29,112.251,112.277,991500013.0
2006-05-29 04:15:00,112.276,112.283,112.257,112.265,1067399990.0
2006-05-29 04:20:00,112.265,112.265,112.258,112.265,893200009.0
2006-05-29 04:25:00,112.264,112.285,112.248,112.255,1173099995.0
2006-05-29 04:30:00,112.247,112.267,112.241,112.263,1083800000.0
2006-05-29 04:35:00,112.268,112.275,112.242,112.242,971800000.0
2006-05-29 04:40:00,112.248,112.258,112.238,112.25,822699997.0
2006-05-29 04:45:00,112.246,112.257,112.235,112.248,1119900008.0
2006-05-29 04:50:00,112.248,112.267,112.243,112.255,828800003.0
2006-05-29 04:55:00,112.255,112.258,112.245,112.253,892999987.0
2006-05-29 05:00:00,112.255,112.258,112.239,112.25,843299990.0
2006-05-29 05:05:00,112.253,112.263,112.243,112.263,1230600006.0
2006-05-29 05:10:00,112.265,112.283,112.257,112.257,994400000.0
2006-05-29 05:15:00,112.25,112.264,112.248,112.249,951000002.0
2006-05-29 05:20:00,112.26,112.267,112.247,112.263,1356200001.0
2006-05-29 05:25:00,112.259,112.265,112.242,112.263,999700000.0
2006-05-29 05:30:00,112.265,112.267,112.248,112.26,1333199994.0
2006-05-29 05:35:00,112.264,112.265,112.253,112.265,783999997.0
2006-05-29 05:40:00,112.265,112.265,112.254,112.258,1179500019.0
2006-05-29 05:45:00,112.26,112.26,112.232,112.248,1206299999.0
2006-05-29 05:50:00,112.255,112.255,112.239,112.252,939399998.0
2006-05-29 05:55:00,112.255,112.258,112.24,112.255,1250800000.0
2006-05-29 06:00:00,112.248,112.255,112.238,112.25,696299990.0
2006-05-29 06:05:00,112.255,112.255,112.238,112.247,994700002.0
2006-05-29 06:10:00,112.245,112.251,112.229,112.239,1374299988.0
2006-05-29 06:15:00,112.24,112.245,112.229,112.24,784000006.0
2006-05-29 06:20:00,112.238,112.25,112.229,112.25,1064500005.0
2006-05-29 06:25:00,112.253,112.259,112.239,112.25,1101299997.0
2006-05-29 06:30:00,112.249,112.262,112.238,112.258,896599996.0
2006-05-29 06:35:00,112.264,112.265,112.25,112.258,1227899988.0
2006-05-29 06:40:00,112.263,112.274,112.252,112.268,567999993.0
2006-05-29 06:45:00,112.264,112.285,112.259,112.282,910799998.0
2006-05-29 06:50:00,112.284,112.284,112.261,112.274,1352599998.0
2006-05-29 06:55:00,112.27,112.275,112.264,112.275,1036099997.0
2006-05-29 07:00:00,112.268,112.275,112.255,112.26,1080300015.0
2006-05-29 07:05:00,112.262,112.271,112.255,112.26,1116099986.0
2006-05-29 07:10:00,112.259,112.34,112.259,112.324,890699997.0
2006-05-29 07:15:00,112.325,112.333,112.31,112.333,1112800002.0
2006-05-29 07:20:00,112.332,112.34,112.302,112.302,1207200012.0
2006-05-29 07:25:00,112.301,112.319,112.286,112.301,1360899993.0
2006-05-29 07:30:00,112.301,112.322,112.295,112.322,1169099987.0
2006-05-29 07:35:00,112.314,112.328,112.313,112.325,1036200003.0
2006-05-29 07:40:00,112.325,112.337,112.317,112.332,854000006.0
2006-05-29 07:45:00,112.327,112.327,112.304,112.317,974799984.0
2006-05-29 07:50:00,112.312,112.319,112.293,112.302,487600001.0
2006-05-29 07:55:00,112.305,112.312,112.293,112.297,1291299995.0
2006-05-29 08:00:00,112.3,112.307,112.282,112.282,805999995.0
2006-05-29 08:05:00,112.294,112.303,112.282,112.287,1170400011.0
2006-05-29 08:10:00,112.282,112.297,112.27,112.296,945800004.0
2006-05-29 08:15:00,112.309,112.332,112.309,112.332,1177399998.0
2006-05-29 08:20:00,112.328,112.331,112.301,112.301,1029500000.0
2006-05-29 08:25:00,112.305,112.311,112.281,112.29,1390600006.0
2006-05-29 08:30:00,112.294,112.295,112.269,112.278,1061499996.0
2006-05-29 08:35:00,112.285,112.303,112.275,112.299,1014900000.0
2006-05-29 08:40:00,112.305,112.31,112.29,112.302,1131099996.0
2006-05-29 08:45:00,112.298,112.305,112.285,112.287,1073599989.0
2006-05-29 08:50:00,112.286,112.297,112.282,112.292,1298799996.0
2006-05-29 08:55:00,112.285,112.303,112.281,112.289,1119599988.0
2006-05-29 09:00:00,112.295,112.306,112.27,112.278,1175700000.0
2006-05-29 09:05:00,112.284,112.284,112.271,112.283,1286499979.0
2006-05-29 09:10:00,112.278,112.295,112.278,112.295,1174600001.0
2006-05-29 09:15:00,112.295,112.3,112.283,112.29,1134899988.0
2006-05-29 09:20:00,112.29,112.295,112.282,112.285,1110499998.0
2006-05-29 09:25:00,112.285,112.285,112.256,112.26,1201599984.0
2006-05-29 09:30:00,112.264,112.274,112.257,112.264,1339900006.0
2006-05-29 09:35:00,112.267,112.278,112.257,112.263,1353599987.0
2006-05-29 09:40:00,112.27,112.275,112.262,112.267,1396399999.0
2006-05-29 09:45:00,112.272,112.275,112.25,112.268,1288500016.0
2006-05-29 09:50:00,112.263,112.293,112.25,112.279,1033400008.0
2006-05-29 09:55:00,112.292,112.295,112.281,112.29,1007300003.0
2006-05-29 10:00:00,112.29,112.312,112.274,112.274,1031900002.0
2006-05-29 10:05:00,112.273,112.276,112.252,112.259,1097100006.0
2006-05-29 10:10:00,112.263,112.273,112.257,112.271,1119199992.0
2006-05-29 10:15:00,112.271,112.297,112.262,112.274,1819699997.0
2006-05-29 10:20:00,112.283,112.291,112.266,112.278,955300006.0
2006-05-29 10:25:00,112.28,112.293,112.274,112.288,902099996.0
2006-05-29 10:30:00,112.293,112.3,112.278,112.298,853299996.0
2006-05-29 10:35:00,112.298,112.311,112.289,112.303,880099987.0
2006-05-29 10:40:00,112.291,112.295,112.255,112.26,1018500002.0
2006-05-29 10:45:00,112.262,112.275,112.254,112.275,831399987.0
2006-05-29 10:50:00,112.268,112.272,112.255,112.269,1055200002.0
2006-05-29 10:55:00,112.27,112.292,112.267,112.286,1190000007.0
2006-05-29 11:00:00,112.29,112.296,112.274,112.28,1149399991.0
2006-05-29 11:05:00,112.276,112.285,112.237,112.242,1119999997.0
2006-05-29 11:10:00,112.243,112.259,112.233,112.255,1351499998.0
2006-05-29 11:15:00,112.248,112.253,112.226,112.23,933499992.0
2006-05-29 11:20:00,112.238,112.246,112.235,112.238,1100799998.0
2006-05-29 11:25:00,112.235,112.242,112.218,112.218,980400002.0
2006-05-29 11:30:00,112.22,112.225,112.153,112.164,952699994.0
2006-05-29 11:35:00,112.166,112.175,112.155,112.175,789600008.0
2006-05-29 11:40:00,112.167,112.188,112.167,112.178,996999983.0
2006-05-29 11:45:00,112.185,112.198,112.169,112.169,902700005.0
2006-05-29 11:50:00,112.165,112.174,112.151,112.164,1468599986.0
2006-05-29 11:55:00,112.159,112.182,112.155,112.175,1427600002.0
2006-05-29 12:00:00,112.177,112.181,112.153,112.163,1395299996.0
2006-05-29 12:05:00,112.167,112.189,112.167,112.183,1333200005.0
2006-05-29 12:10:00,112.183,112.189,112.167,112.173,1065099996.0
2006-05-29 12:15:00,112.179,112.179,112.145,112.158,987800001.0
2006-05-29 12:20:00,112.157,112.166,112.153,112.165,1402899997.0
2006-05-29 12:25:00,112.157,112.173,112.154,112.169,956300002.0
2006-05-29 12:30:00,112.169,112.205,112.164,112.182,842699990.0
2006-05-29 12:35:00,112.186,112.2,112.184,112.19,900399997.0
2006-05-29 12:40:00,112.199,112.249,112.199,112.228,996299994.0
2006-05-29 12:45:00,112.241,112.258,112.227,112.227,1565299992.0
2006-05-29 12:50:00,112.213,112.236,112.212,112.222,1013100009.0
2006-05-29 12:55:00,112.232,112.243,112.228,112.233,1311100001.0
2006-05-29 13:00:00,112.23,112.23,112.222,112.225,644700008.0
2006-05-29 13:05:00,112.225,112.233,112.222,112.224,1023000000.0
2006-05-29 13:10:00,112.23,112.24,112.222,112.235,1024700005.0
2006-05-29 13:15:00,112.236,112.248,112.231,112.242,844099998.0
2006-05-29 13:20:00,112.242,112.244,112.229,112.229,1322399993.0
2006-05-29 13:25:00,112.229,112.252,112.229,112.25,780000001.0
2006-05-29 13:30:00,112.249,112.265,112.233,112.265,1571900000.0
2006-05-29 13:35:00,112.266,112.302,112.259,112.295,895299993.0
2006-05-29 13:40:00,112.304,112.304,112.277,112.285,1428899991.0
2006-05-29 13:45:00,112.283,112.285,112.253,112.256,1039299999.0
2006-05-29 13:50:00,112.262,112.27,112.24,112.25,1205200000.0
2006-05-29 13:55:00,112.252,112.259,112.23,112.23,1182799999.0
2006-05-29 14:00:00,112.225,112.235,112.214,112.232,1017199997.0
2006-05-29 14:05:00,112.235,112.243,112.23,112.233,750900000.0
2006-05-29 14:10:00,112.238,112.248,112.22,112.237,1038800002.0
2006-05-29 14:15:00,112.239,112.242,112.228,112.237,1320899996.0
2006-05-29 14:20:00,112.233,112.242,112.22,112.22,1120000003.0
2006-05-29 14:25:00,112.225,112.232,112.195,112.202,1050400014.0
2006-05-29 14:30:00,112.2,112.233,112.199,112.229,1319700020.0
2006-05-29 14:35:00,112.225,112.26,112.222,112.252,1264499983.0
2006-05-29 14:40:00,112.252,112.268,112.24,112.247,942199997.0
2006-05-29 14:45:00,112.245,112.253,112.225,112.242,887199998.0
2006-05-29 14:50:00,112.237,112.251,112.217,112.233,963799997.0
2006-05-29 14:55:00,112.235,112.263,112.219,112.263,993899999.0
2006-05-29 15:00:00,112.267,112.277,112.258,112.265,780099999.0
2006-05-29 15:05:00,112.28,112.307,112.28,112.295,976499996.0
2006-05-29 15:10:00,112.292,112.31,112.282,112.31,1355300004.0
2006-05-29 15:15:00,112.303,112.329,112.303,112.325,726800001.0
2006-05-29 15:20:00,112.33,112.33,112.313,112.323,1340100014.0
2006-05-29 15:25:00,112.323,112.33,112.314,112.316,963800005.0
2006-05-29 15:30:00,112.321,112.332,112.316,112.328,974299994.0
2006-05-29 15:35:00,112.33,112.33,112.311,112.322,1145400004.0
2006-05-29 15:40:00,112.328,112.341,112.319,112.32,1305200005.0
2006-05-29 15:45:00,112.321,112.348,112.305,112.348,1274999999.0
2006-05-29 15:50:00,112.35,112.353,112.328,112.328,1016000006.0
2006-05-29 15:55:00,112.328,112.352,112.312,112.35,1174600005.0
2006-05-29 16:00:00,112.357,112.403,112.357,112.381,1235799996.0
2006-05-29 16:05:00,112.386,112.395,112.367,112.382,1442899985.0
2006-05-29 16:10:00,112.39,112.402,112.381,112.393,1049900007.0
2006-05-29 16:15:00,112.395,112.412,112.391,112.403,1298399996.0
2006-05-29 16:20:00,112.408,112.417,112.394,112.417,1260200008.0
2006-05-29 16:25:00,112.418,112.422,112.399,112.422,1125700009.0
2006-05-29 16:30:00,112.419,112.433,112.401,112.427,1043499989.0
2006-05-29 16:35:00,112.435,112.458,112.423,112.437,1446399997.0
2006-05-29 16:40:00,112.432,112.432,112.397,112.405,771400015.0
2006-05-29 16:45:00,112.409,112.462,112.409,112.452,1145299998.0
2006-05-29 16:50:00,112.462,112.491,112.453,112.465,1358999997.0
2006-05-29 16:55:00,112.467,112.529,112.467,112.509,1456400001.0
2006-05-29 17:00:00,112.502,112.547,112.501,112.54,1327199987.0
2006-05-29 17:05:00,112.538,112.609,112.531,112.588,983899998.0
2006-05-29 17:10:00,112.595,112.645,112.591,112.634,1514999998.0
2006-05-29 17:15:00,112.632,112.663,112.623,112.631,1241100007.0
2006-05-29 17:20:00,112.633,112.641,112.599,112.6,980400009.0
2006-05-29 17:25:00,112.599,112.643,112.599,112.618,1072600011.0
2006-05-29 17:30:00,112.602,112.611,112.576,112.592,1324700006.0
2006-05-29 17:35:00,112.593,112.593,112.563,112.591,1005399997.0
2006-05-29 17:40:00,112.59,112.609,112.585,112.59,870799995.0
2006-05-29 17:45:00,112.587,112.621,112.587,112.608,1054400002.0
2006-05-29 17:50:00,112.615,112.631,112.587,112.592,1539200012.0
2006-05-29 17:55:00,112.587,112.607,112.565,112.59,1175800007.0
2006-05-29 18:00:00,112.58,112.63,112.58,112.61,8326699971.0
2006-05-29 18:05:00,112.6,112.62,112.6,112.62,10039999970.0
2006-05-29 18:10:00,112.63,112.65,112.607,112.64,9113299988.0
2006-05-29 18:15:00,112.65,112.65,112.62,112.62,4711899983.0
2006-05-29 18:20:00,112.63,112.64,112.62,112.62,6799599948.0
2006-05-29 18:25:00,112.65,112.65,112.602,112.63,8961299977.0
2006-05-29 18:30:00,112.605,112.63,112.602,112.61,7766000007.0
2006-05-29 18:35:00,112.62,112.62,112.584,112.587,4595899983.0
2006-05-29 18:40:00,112.588,112.595,112.582,112.588,6996499992.0
2006-05-29 18:45:00,112.588,112.6,112.582,112.597,6205300020.0
2006-05-29 18:50:00,112.605,112.623,112.599,112.613,8774800016.0
2006-05-29 18:55:00,112.608,112.614,112.563,112.586,6402100000.0
2006-05-29 19:00:00,112.587,112.589,112.565,112.578,4693300003.0
2006-05-29 19:05:00,112.575,112.575,112.538,112.57,4166300005.0
2006-05-29 19:10:00,112.567,112.575,112.538,112.562,3837400014.0
2006-05-29 19:15:00,112.565,112.583,112.56,112.567,6812799973.0
2006-05-29 19:20:00,112.564,112.58,112.557,112.563,5143500013.0
2006-05-29 19:25:00,112.563,112.59,112.56,112.58,6832600055.0
2006-05-29 19:30:00,112.58,112.608,112.575,112.605,6589999989.0
2006-05-29 19:35:00,112.605,112.613,112.595,112.607,3966400004.0
2006-05-29 19:40:00,112.605,112.608,112.593,112.602,4676499987.0
2006-05-29 19:45:00,112.605,112.608,112.597,112.601,4520500000.0
2006-05-29 19:50:00,112.598,112.598,112.568,112.575,3550199996.0
2006-05-29 19:55:00,112.563,112.57,112.555,112.56,4656799975.0
2006-05-29 20:00:00,112.56,112.563,112.543,112.547,3495100009.0
2006-05-29 20:05:00,112.54,112.549,112.525,112.527,5874399996.0
2006-05-29 20:10:00,112.532,112.541,112.458,112.464,4409700009.0
2006-05-29 20:15:00,112.462,112.474,112.389,112.395,4416599988.0
2006-05-29 20:20:00,112.39,112.411,112.347,112.347,5196400004.0
2006-05-29 20:25:00,112.355,112.363,112.311,112.34,6855099993.0
2006-05-29 20:30:00,112.35,112.388,112.35,112.385,7194500036.0
2006-05-29 20:35:00,112.387,112.4,112.368,112.375,3442699976.0
2006-05-29 20:40:00,112.389,112.392,112.342,112.35,5680199995.0
2006-05-29 20:45:00,112.355,112.414,112.354,112.392,7479099997.0
2006-05-29 20:50:00,112.386,112.389,112.36,112.367,4111499996.0
2006-05-29 20:55:00,112.367,112.367,112.318,112.35,5269800008.0
2006-05-29 21:00:00,112.297,112.308,112.275,112.293,4177900017.0
2006-05-29 21:05:00,112.295,112.3,112.28,112.286,4280199987.0
2006-05-29 21:10:00,112.289,112.308,112.285,112.308,3874099992.0
2006-05-29 21:15:00,112.305,112.31,112.297,112.305,6661600014.0
2006-05-29 21:20:00,112.305,112.308,112.294,112.3,6811400019.0
2006-05-29 21:25:00,112.3,112.308,112.297,112.298,5321300007.0
2006-05-29 21:30:00,112.302,112.317,112.302,112.31,3184700013.0
2006-05-29 21:35:00,112.315,112.343,112.31,112.343,1901700000.0
2006-05-29 21:40:00,112.345,112.345,112.321,112.325,3971299997.0
2006-05-29 21:45:00,112.327,112.348,112.325,112.348,3413800011.0
2006-05-29 21:50:00,112.347,112.382,112.339,112.372,2105000005.0
2006-05-29 21:55:00,112.368,112.37,112.36,112.365,1559100010.0
2006-05-29 22:00:00,112.365,112.37,112.335,112.34,3866499999.0
2006-05-29 22:05:00,112.343,112.362,112.34,112.345,1049000005.0
2006-05-29 22:10:00,112.35,112.365,112.336,112.355,1869100003.0
2006-05-29 22:15:00,112.36,112.37,112.354,112.358,1734700008.0
2006-05-29 22:20:00,112.355,112.355,112.345,112.348,1192999999.0
2006-05-29 22:25:00,112.355,112.37,112.347,112.358,1910199995.0
2006-05-29 22:30:00,112.365,112.365,112.326,112.359,2644700004.0
2006-05-29 22:35:00,112.365,112.384,112.36,112.384,2012200006.0
2006-05-29 22:40:00,112.387,112.4,112.38,112.395,1575300000.0
2006-05-29 22:45:00,112.4,112.403,112.385,112.395,1946500002.0
2006-05-29 22:50:00,112.39,112.406,112.385,112.403,1610499991.0
2006-05-29 22:55:00,112.407,112.43,112.403,112.42,1670299987.0
2006-05-29 23:00:00,112.439,112.482,112.436,112.45,1264300003.0
2006-05-29 23:05:00,112.438,112.456,112.426,112.444,1256500008.0
2006-05-29 23:10:00,112.444,112.476,112.423,112.44,1289499994.0
2006-05-29 23:15:00,112.441,112.461,112.432,112.457,1130300007.0
2006-05-29 23:20:00,112.455,112.458,112.411,112.423,1169100003.0
2006-05-29 23:25:00,112.429,112.451,112.407,112.43,1646400006.0
2006-05-29 23:30:00,112.438,112.465,112.424,112.454,1162199998.0
2006-05-29 23:35:00,112.475,112.501,112.449,112.449,1197099997.0
2006-05-29 23:40:00,112.432,112.454,112.429,112.445,1170500005.0
2006-05-29 23:45:00,112.453,112.457,112.388,112.394,1142699998.0
2006-05-29 23:50:00,112.393,112.402,112.32,112.348,911000007.0
2006-05-29 23:55:00,112.35,112.362,112.345,112.35,1003500006.0
2006-05-30 00:00:00,112.362,112.405,112.36,112.4,793300002.0
2006-05-30 00:05:00,112.405,112.478,112.398,112.474,944799997.0
2006-05-30 00:10:00,112.475,112.479,112.465,112.479,879200001.0
2006-05-30 00:15:00,112.485,112.487,112.439,112.439,796799996.0
2006-05-30 00:20:00,112.442,112.475,112.438,112.47,1247300008.0
2006-05-30 00:25:00,112.465,112.475,112.432,112.475,711300001.0
2006-05-30 00:30:00,112.471,112.471,112.425,112.435,1182599998.0
2006-05-30 00:35:00,112.435,112.438,112.402,112.414,1156000005.0
2006-05-30 00:40:00,112.42,112.477,112.415,112.474,1422199999.0
2006-05-30 00:45:00,112.492,112.536,112.492,112.506,924600001.0
2006-05-30 00:50:00,112.502,112.538,112.491,112.53,1148100000.0
2006-05-30 00:55:00,112.53,112.552,112.524,112.548,922800001.0
2006-05-30 01:00:00,112.537,112.551,112.517,112.517,863099990.0
2006-05-30 01:05:00,112.508,112.509,112.49,112.492,1067199997.0
2006-05-30 01:10:00,112.498,112.509,112.449,112.471,1127499990.0
2006-05-30 01:15:00,112.467,112.472,112.455,112.472,1309799994.0
2006-05-30 01:20:00,112.476,112.5,112.467,112.478,966999995.0
2006-05-30 01:25:00,112.478,112.48,112.437,112.445,668599995.0
2006-05-30 01:30:00,112.423,112.446,112.408,112.435,1171800011.0
2006-05-30 01:35:00,112.44,112.441,112.414,112.425,1088499995.0
2006-05-30 01:40:00,112.426,112.464,112.425,112.452,1097799996.0
2006-05-30 01:45:00,112.457,112.471,112.445,112.464,1201099997.0
2006-05-30 01:50:00,112.477,112.635,112.477,112.622,1339200000.0
2006-05-30 01:55:00,112.639,112.683,112.62,112.623,1145099997.0
2006-05-30 02:00:00,112.627,112.674,112.627,112.652,1135900004.0
2006-05-30 02:05:00,112.666,112.75,112.659,112.708,1345000005.0
2006-05-30 02:10:00,112.705,112.745,112.696,112.738,1347800008.0
2006-05-30 02:15:00,112.75,112.76,112.653,112.653,1078300001.0
2006-05-30 02:20:00,112.649,112.686,112.636,112.643,1069500004.0
2006-05-30 02:25:00,112.635,112.639,112.563,112.563,1111600004.0
2006-05-30 02:30:00,112.574,112.617,112.574,112.605,1344800016.0
2006-05-30 02:35:00,112.605,112.609,112.574,112.605,1366899997.0
2006-05-30 02:40:00,112.6,112.621,112.592,112.616,1098099999.0
2006-05-30 02:45:00,112.613,112.642,112.608,112.642,1411700002.0
2006-05-30 02:50:00,112.638,112.67,112.612,112.62,1038500004.0
2006-05-30 02:55:00,112.62,112.668,112.619,112.62,889899995.0
2006-05-30 03:00:00,112.624,112.627,112.543,112.574,863299996.0
2006-05-30 03:05:00,112.575,112.59,112.528,112.544,1240500000.0
2006-05-30 03:10:00,112.546,112.588,112.52,112.576,891700002.0
2006-05-30 03:15:00,112.576,112.576,112.528,112.558,1070300005.0
2006-05-30 03:20:00,112.556,112.557,112.542,112.553,1292899991.0
2006-05-30 03:25:00,112.552,112.568,112.521,112.567,1118799997.0
2006-05-30 03:30:00,112.552,112.564,112.544,112.55,1201900003.0
2006-05-30 03:35:00,112.545,112.562,112.537,112.545,623199995.0
2006-05-30 03:40:00,112.538,112.544,112.511,112.533,952000001.0
2006-05-30 03:45:00,112.531,112.531,112.438,112.438,1018999999.0
2006-05-30 03:50:00,112.447,112.449,112.394,112.424,840800002.0
2006-05-30 03:55:00,112.424,112.462,112.415,112.453,1025900007.0
2006-05-30 04:00:00,112.44,112.446,112.425,112.442,1004800007.0
2006-05-30 04:05:00,112.447,112.479,112.44,112.475,1351000003.0
2006-05-30 04:10:00,112.485,112.492,112.46,112.465,1040899994.0
2006-05-30 04:15:00,112.463,112.463,112.416,112.425,970999996.0
2006-05-30 04:20:00,112.417,112.443,112.414,112.418,1133999994.0
2006-05-30 04:25:00,112.406,112.439,112.398,112.437,1343800012.0
2006-05-30 04:30:00,112.43,112.441,112.42,112.436,875900005.0
2006-05-30 04:35:00,112.438,112.443,112.416,112.416,1164600004.0
2006-05-30 04:40:00,112.416,112.419,112.319,112.331,1054499998.0
2006-05-30 04:45:00,112.333,112.333,112.257,112.292,1311599999.0
2006-05-30 04:50:00,112.289,112.297,112.075,112.087,948499999.0
2006-05-30 04:55:00,112.096,112.213,112.096,112.166,1238500003.0
2006-05-30 05:00:00,112.173,112.219,112.04,112.07,652000005.0
2006-05-30 05:05:00,112.081,112.139,112.067,112.119,1009599993.0
2006-05-30 05:10:00,112.116,112.117,112.012,112.026,850800012.0
2006-05-30 05:15:00,112.011,112.114,112.004,112.105,1356500001.0
2006-05-30 05:20:00,112.093,112.093,112.03,112.058,1162800009.0
2006-05-30 05:25:00,112.058,112.096,111.98,111.996,1205000003.0
2006-05-30 05:30:00,112.016,112.05,111.875,111.937,1255399989.0
2006-05-30 05:35:00,111.942,112.018,111.929,112.017,792700006.0
2006-05-30 05:40:00,112.017,112.042,111.962,111.97,1242600009.0
2006-05-30 05:45:00,111.958,111.958,111.905,111.919,1326100001.0
2006-05-30 05:50:00,111.928,112.0,111.928,112.0,1024900002.0
2006-05-30 05:55:00,112.003,112.082,111.99,112.075,1304999984.0
2006-05-30 06:00:00,112.07,112.098,112.026,112.028,1025900002.0
2006-05-30 06:05:00,112.032,112.049,112.013,112.047,650700008.0
2006-05-30 06:10:00,112.043,112.062,112.031,112.039,1616100013.0
2006-05-30 06:15:00,112.032,112.062,112.03,112.061,875999992.0
2006-05-30 06:20:00,112.058,112.083,112.058,112.075,1267699999.0
2006-05-30 06:25:00,112.072,112.079,112.04,112.06,1213099990.0
2006-05-30 06:30:00,112.06,112.091,112.06,112.08,1145499992.0
2006-05-30 06:35:00,112.088,112.106,112.073,112.078,981700003.0
2006-05-30 06:40:00,112.08,112.094,112.063,112.073,805700004.0
2006-05-30 06:45:00,112.065,112.095,112.065,112.085,1056000002.0
2006-05-30 06:50:00,112.082,112.082,112.037,112.037,1036700003.0
2006-05-30 06:55:00,112.038,112.041,111.984,112.011,973700002.0
2006-05-30 07:00:00,112.004,112.036,112.004,112.01,1351200008.0
2006-05-30 07:05:00,112.01,112.026,111.994,111.994,927899995.0
2006-05-30 07:10:00,111.987,112.023,111.987,112.011,814599999.0
2006-05-30 07:15:00,112.015,112.023,111.999,112.018,988299996.0
2006-05-30 07:20:00,112.013,112.024,112.007,112.02,941000000.0
2006-05-30 07:25:00,112.018,112.025,111.999,112.014,1098400006.0
2006-05-30 07:30:00,112.012,112.024,111.997,112.024,1347300004.0
2006-05-30 07:35:00,112.019,112.034,112.011,112.028,917299995.0
2006-05-30 07:40:00,112.028,112.053,112.021,112.044,877200001.0
2006-05-30 07:45:00,112.038,112.058,112.033,112.055,1109900004.0
2006-05-30 07:50:00,112.049,112.053,111.975,112.003,946800004.0
2006-05-30 07:55:00,112.003,112.008,111.963,111.995,1160100002.0
2006-05-30 08:00:00,112.012,112.017,111.944,111.944,1130100000.0
2006-05-30 08:05:00,111.941,111.952,111.805,111.805,1204900000.0
2006-05-30 08:10:00,111.76,111.796,111.749,111.766,1179800005.0
2006-05-30 08:15:00,111.762,111.777,111.73,111.752,1186799997.0
2006-05-30 08:20:00,111.743,111.79,111.726,111.769,1143199992.0
2006-05-30 08:25:00,111.778,111.831,111.773,111.831,1562200012.0
2006-05-30 08:30:00,111.821,111.834,111.762,111.8,1513400023.0
2006-05-30 08:35:00,111.807,111.815,111.772,111.795,1039800001.0
2006-05-30 08:40:00,111.804,111.862,111.794,111.854,1050600001.0
2006-05-30 08:45:00,111.85,111.85,111.804,111.804,1199899998.0
2006-05-30 08:50:00,111.804,111.821,111.794,111.8,1197200006.0
2006-05-30 08:55:00,111.791,111.805,111.752,111.752,1247300002.0
2006-05-30 09:00:00,111.756,111.756,111.696,111.703,785700001.0
2006-05-30 09:05:00,111.689,111.753,111.667,111.749,1207299997.0
2006-05-30 09:10:00,111.741,111.756,111.684,111.684,1431000019.0
2006-05-30 09:15:00,111.672,111.695,111.652,111.68,1034599991.0
2006-05-30 09:20:00,111.687,111.701,111.643,111.695,995499993.0
2006-05-30 09:25:00,111.699,111.747,111.695,111.747,930900006.0
2006-05-30 09:30:00,111.772,111.804,111.71,111.713,1212099987.0
2006-05-30 09:35:00,111.719,111.754,111.689,111.754,1173800000.0
2006-05-30 09:40:00,111.762,111.762,111.665,111.665,1111699992.0
2006-05-30 09:45:00,111.662,111.668,111.618,111.645,1174600006.0
2006-05-30 09:50:00,111.645,111.653,111.625,111.625,827700006.0
2006-05-30 09:55:00,111.641,111.662,111.633,111.66,828199995.0
2006-05-30 10:00:00,111.667,111.713,111.666,111.71,1137700006.0
2006-05-30 10:05:00,111.715,111.812,111.689,111.806,1315900000.0
2006-05-30 10:10:00,111.806,111.806,111.746,111.767,941800000.0
2006-05-30 10:15:00,111.768,111.8,111.751,111.788,1361300002.0
2006-05-30 10:20:00,111.795,111.85,111.774,111.85,1260300003.0
2006-05-30 10:25:00,111.865,111.887,111.838,111.838,1155399998.0
2006-05-30 10:30:00,111.843,111.885,111.83,111.865,1309299995.0
2006-05-30 10:35:00,111.862,111.895,111.834,111.835,1053600004.0
2006-05-30 10:40:00,111.837,111.853,111.82,111.82,1072799998.0
2006-05-30 10:45:00,111.825,111.85,111.795,111.85,860900008.0
2006-05-30 10:50:00,111.857,111.858,111.828,111.83,1332800000.0
2006-05-30 10:55:00,111.833,111.859,111.833,111.847,1187100000.0
2006-05-30 11:00:00,111.858,111.863,111.826,111.849,1448499997.0
2006-05-30 11:05:00,111.847,111.864,111.819,111.856,1302599997.0
2006-05-30 11:10:00,111.859,111.875,111.838,111.87,984199987.0
2006-05-30 11:15:00,111.866,111.874,111.848,111.851,961599998.0
2006-05-30 11:20:00,111.852,111.861,111.835,111.851,849199996.0
2006-05-30 11:25:00,111.844,111.881,111.84,111.872,1162099997.0
2006-05-30 11:30:00,111.872,111.94,111.859,111.933,1199799988.0
2006-05-30 11:35:00,111.936,111.967,111.925,111.964,923100000.0
2006-05-30 11:40:00,111.949,111.957,111.926,111.948,1157099996.0
2006-05-30 11:45:00,111.959,111.979,111.887,111.89,1144400007.0
2006-05-30 11:50:00,111.886,111.886,111.844,111.872,1568600011.0
2006-05-30 11:55:00,111.871,111.895,111.85,111.861,1111900006.0
2006-05-30 12:00:00,111.86,111.981,111.86,111.972,1061700009.0
2006-05-30 12:05:00,111.981,111.994,111.91,111.937,1383200001.0
2006-05-30 12:10:00,111.944,111.976,111.907,111.907,1516599989.0
2006-05-30 12:15:00,111.912,111.92,111.895,111.903,1175600008.0
2006-05-30 12:20:00,111.9,111.933,111.899,111.922,1198800009.0
2006-05-30 12:25:00,111.913,111.919,111.85,111.853,1017799991.0
2006-05-30 12:30:00,111.855,111.86,111.838,111.852,878200001.0
2006-05-30 12:35:00,111.851,111.851,111.833,111.837,1083900007.0
2006-05-30 12:40:00,111.845,111.897,111.845,111.886,791199997.0
2006-05-30 12:45:00,111.905,111.944,111.874,111.925,1503999991.0
2006-05-30 12:50:00,111.919,111.93,111.895,111.902,955200006.0
2006-05-30 12:55:00,111.908,111.923,111.904,111.913,1029400000.0
2006-05-30 13:00:00,111.915,111.922,111.887,111.906,1117200000.0
2006-05-30 13:05:00,111.905,111.917,111.893,111.897,1101500009.0
2006-05-30 13:10:00,111.89,111.911,111.866,111.91,1119099995.0
2006-05-30 13:15:00,111.913,111.929,111.901,111.908,1010299994.0
2006-05-30 13:20:00,111.909,111.941,111.885,111.937,1235500005.0
2006-05-30 13:25:00,111.943,111.957,111.935,111.948,923600000.0
2006-05-30 13:30:00,111.946,111.946,111.921,111.94,1349700005.0
2006-05-30 13:35:00,111.952,112.15,111.952,112.148,1131900002.0
2006-05-30 13:40:00,112.142,112.258,112.124,112.173,1181999994.0
2006-05-30 13:45:00,112.177,112.205,112.101,112.102,1264400003.0
2006-05-30 13:50:00,112.109,112.125,112.092,112.119,992400006.0
2006-05-30 13:55:00,112.134,112.17,112.134,112.139,1007000014.0
2006-05-30 14:00:00,112.145,112.148,112.115,112.123,1234100000.0
2006-05-30 14:05:00,112.122,112.144,112.096,112.12,885800006.0
2006-05-30 14:10:00,112.131,112.208,112.088,112.18,1312199999.0
2006-05-30 14:15:00,112.187,112.277,112.166,112.233,1109199997.0
2006-05-30 14:20:00,112.228,112.313,112.225,112.287,889300001.0
2006-05-30 14:25:00,112.285,112.345,112.285,112.313,1152099987.0
2006-05-30 14:30:00,112.319,112.456,112.319,112.449,1279600004.0
2006-05-30 14:35:00,112.443,112.444,112.297,112.33,936500010.0
2006-05-30 14:40:00,112.328,112.426,112.32,112.414,1083899990.0
2006-05-30 14:45:00,112.416,112.578,112.416,112.555,1349799996.0
2006-05-30 14:50:00,112.563,112.578,112.486,112.495,1619099998.0
2006-05-30 14:55:00,112.502,112.525,112.408,112.442,1300199998.0
2006-05-30 15:00:00,112.442,112.536,112.423,112.536,785500005.0
2006-05-30 15:05:00,112.574,112.611,112.526,112.53,1098400001.0
2006-05-30 15:10:00,112.522,112.523,112.411,112.457,1318100014.0
2006-05-30 15:15:00,112.455,112.47,112.327,112.327,898299996.0
2006-05-30 15:20:00,112.332,112.381,112.247,112.247,1439099987.0
2006-05-30 15:25:00,112.26,112.298,112.153,112.218,919800000.0
2006-05-30 15:30:00,112.228,112.303,112.182,112.25,1090200002.0
2006-05-30 15:35:00,112.248,112.27,112.152,112.174,1059899996.0
2006-05-30 15:40:00,112.166,112.213,112.154,112.207,1538500007.0
2006-05-30 15:45:00,112.195,112.195,112.111,112.162,1281399991.0
2006-05-30 15:50:00,112.167,112.17,112.029,112.057,1459100011.0
2006-05-30 15:55:00,112.022,112.022,111.902,111.911,1317300011.0
2006-05-30 16:00:00,111.93,111.983,111.732,111.778,1448599990.0
2006-05-30 16:05:00,111.812,111.824,111.707,111.744,907500007.0
2006-05-30 16:10:00,111.762,111.814,111.75,111.81,1092100003.0
2006-05-30 16:15:00,111.817,111.919,111.816,111.887,1024700000.0
2006-05-30 16:20:00,111.9,111.9,111.782,111.806,1160000010.0
2006-05-30 16:25:00,111.811,111.811,111.696,111.7,1381499994.0
2006-05-30 16:30:00,111.71,111.783,111.677,111.777,966400014.0
2006-05-30 16:35:00,111.779,111.779,111.688,111.714,1498900011.0
2006-05-30 16:40:00,111.71,111.828,111.703,111.788,982900010.0
2006-05-30 16:45:00,111.787,111.798,111.741,111.776,985800014.0
2006-05-30 16:50:00,111.767,111.807,111.767,111.785,1113500008.0
2006-05-30 16:55:00,111.789,111.886,111.789,111.886,1069999996.0
2006-05-30 17:00:00,111.885,111.96,111.864,111.96,1384399998.0
2006-05-30 17:05:00,111.996,112.055,111.939,111.951,1162599997.0
2006-05-30 17:10:00,111.946,111.997,111.879,111.941,1296199995.0
2006-05-30 17:15:00,111.937,111.937,111.85,111.86,867799998.0
2006-05-30 17:20:00,111.87,111.886,111.853,111.881,999100012.0
2006-05-30 17:25:00,111.895,111.914,111.87,111.878,1052300012.0
2006-05-30 17:30:00,111.881,111.994,111.869,111.983,1517099995.0
2006-05-30 17:35:00,111.992,112.171,111.992,112.147,1015800005.0
2006-05-30 17:40:00,112.132,112.146,112.09,112.129,1149600001.0
2006-05-30 17:45:00,112.121,112.132,112.113,112.118,1165100007.0
2006-05-30 17:50:00,112.128,112.196,112.128,112.19,1291300010.0
2006-05-30 17:55:00,112.194,112.237,112.166,112.174,1395599992.0
2006-05-30 18:00:00,112.166,112.231,112.153,112.23,8382100022.0
2006-05-30 18:05:00,112.22,112.23,112.21,112.23,10115000045.0
2006-05-30 18:10:00,112.24,112.24,112.157,112.2,10091800024.0
2006-05-30 18:15:00,112.19,112.19,112.12,112.12,10012999995.0
2006-05-30 18:20:00,112.11,112.15,112.08,112.12,10012999995.0
2006-05-30 18:25:00,112.13,112.13,112.07,112.07,9492600030.0
2006-05-30 18:30:00,112.063,112.12,112.05,112.06,10188899986.0
2006-05-30 18:35:00,112.05,112.097,112.05,112.084,7070199983.0
2006-05-30 18:40:00,112.083,112.088,112.021,112.021,7223100016.0
2006-05-30 18:45:00,112.017,112.031,111.989,111.989,5635100028.0
2006-05-30 18:50:00,111.982,111.987,111.943,111.961,9214299968.0
2006-05-30 18:55:00,111.957,111.974,111.924,111.97,6103600010.0
2006-05-30 19:00:00,111.968,111.984,111.958,111.984,4609600003.0
2006-05-30 19:05:00,111.987,112.03,111.985,112.014,6379799969.0
2006-05-30 19:10:00,112.013,112.064,112.013,112.044,3716699995.0
2006-05-30 19:15:00,112.05,112.11,112.05,112.084,4835000002.0
2006-05-30 19:20:00,112.079,112.11,112.011,112.011,5833199977.0
2006-05-30 19:25:00,112.009,112.08,112.009,112.038,6638399998.0
2006-05-30 19:30:00,112.038,112.08,112.016,112.075,6203999999.0
2006-05-30 19:35:00,112.077,112.184,112.077,112.169,3944700012.0
2006-05-30 19:40:00,112.168,112.197,112.12,112.142,4431300013.0
2006-05-30 19:45:00,112.139,112.16,112.113,112.115,4392600017.0
2006-05-30 19:50:00,112.117,112.125,112.097,112.101,5119099989.0
2006-05-30 19:55:00,112.096,112.111,112.052,112.111,4271100003.0
2006-05-30 20:00:00,112.122,112.127,112.075,112.093,3527499985.0
2006-05-30 20:05:00,112.095,112.104,112.075,112.08,5625700038.0
2006-05-30 20:10:00,112.083,112.085,112.071,112.08,6769100007.0
2006-05-30 20:15:00,112.076,112.077,112.046,112.077,4305399999.0
2006-05-30 20:20:00,112.073,112.076,112.047,112.047,5461800023.0
2006-05-30 20:25:00,112.054,112.06,112.035,112.05,5595600038.0
2006-05-30 20:30:00,112.04,112.05,111.965,112.03,3016400024.0
2006-05-30 20:35:00,112.035,112.047,112.018,112.037,3500099991.0
2006-05-30 20:40:00,112.05,112.07,112.048,112.056,6461699996.0
2006-05-30 20:45:00,112.063,112.065,112.049,112.059,7274500009.0
2006-05-30 20:50:00,112.059,112.079,112.054,112.079,4556400015.0
2006-05-30 20:55:00,112.087,112.13,112.076,112.13,8478400039.0
2006-05-30 21:00:00,112.135,112.135,112.09,112.105,6025000011.0
2006-05-30 21:05:00,112.105,112.145,112.095,112.135,4482300020.0
2006-05-30 21:10:00,112.137,112.163,112.13,112.16,3672900004.0
2006-05-30 21:15:00,112.165,112.206,112.161,112.177,6601999978.0
2006-05-30 21:20:00,112.176,112.176,112.11,112.11,7159500009.0
2006-05-30 21:25:00,112.115,112.139,112.1,112.137,4767999997.0
2006-05-30 21:30:00,112.14,112.149,112.125,112.13,3069100014.0
2006-05-30 21:35:00,112.137,112.15,112.116,112.145,1930100016.0
2006-05-30 21:40:00,112.148,112.163,112.142,112.163,4048000040.0
2006-05-30 21:45:00,112.169,112.199,112.149,112.16,3249999995.0
2006-05-30 21:50:00,112.159,112.17,112.153,112.165,2363299989.0
2006-05-30 21:55:00,112.165,112.213,112.165,112.2,1584600003.0
2006-05-30 22:00:00,112.204,112.23,112.158,112.169,4137799995.0
2006-05-30 22:05:00,112.173,112.173,112.15,112.169,1156900000.0
2006-05-30 22:10:00,112.173,112.173,112.14,112.14,1977700003.0
2006-05-30 22:15:00,112.138,112.151,112.13,112.146,2074100013.0
2006-05-30 22:20:00,112.15,112.159,112.139,112.143,1246199995.0
2006-05-30 22:25:00,112.151,112.157,112.131,112.131,2039999992.0
2006-05-30 22:30:00,112.14,112.149,112.131,112.135,2562399998.0
2006-05-30 22:35:00,112.143,112.152,112.099,112.105,1879300003.0
2006-05-30 22:40:00,112.104,112.105,112.08,112.086,1529100012.0
2006-05-30 22:45:00,112.088,112.095,112.075,112.09,1371500005.0
2006-05-30 22:50:00,112.083,112.086,112.061,112.082,1806800002.0
2006-05-30 22:55:00,112.085,112.123,112.082,112.1,1359899994.0
2006-05-30 23:00:00,112.108,112.172,112.108,112.161,1100100006.0
2006-05-30 23:05:00,112.164,112.176,112.139,112.168,1629699998.0
2006-05-30 23:10:00,112.16,112.196,112.152,112.173,1193499991.0
2006-05-30 23:15:00,112.17,112.182,112.104,112.106,1051500006.0
2006-05-30 23:20:00,112.108,112.18,112.105,112.157,1323900001.0
2006-05-30 23:25:00,112.17,112.174,112.106,112.115,1147099991.0
2006-05-30 23:30:00,112.115,112.117,112.1,112.115,1016500003.0
2006-05-30 23:35:00,112.108,112.124,112.071,112.124,944699996.0
2006-05-30 23:40:00,112.13,112.14,112.084,112.12,1091599992.0
2006-05-30 23:45:00,112.131,112.134,112.108,112.128,1404899983.0
2006-05-30 23:50:00,112.127,112.138,112.125,112.128,1121399989.0
2006-05-30 23:55:00,112.134,112.146,112.082,112.082,1178700020.0
2006-05-31 00:00:00,112.077,112.077,112.021,112.059,1073699991.0
2006-05-31 00:05:00,112.065,112.092,112.062,112.075,998400000.0
2006-05-31 00:10:00,112.075,112.075,112.051,112.063,1156699998.0
2006-05-31 00:15:00,112.065,112.067,112.055,112.055,1275799995.0
2006-05-31 00:20:00,112.062,112.084,112.058,112.073,1188900024.0
2006-05-31 00:25:00,112.068,112.07,112.023,112.027,841599997.0
2006-05-31 00:30:00,112.026,112.057,112.019,112.05,1244800006.0
2006-05-31 00:35:00,112.055,112.085,112.041,112.085,1127200000.0
2006-05-31 00:40:00,112.088,112.105,112.08,112.098,1359700001.0
2006-05-31 00:45:00,112.105,112.117,112.095,112.113,789499999.0
2006-05-31 00:50:00,112.118,112.162,112.103,112.134,1247800008.0
2006-05-31 00:55:00,112.137,112.181,112.137,112.169,1126299997.0
2006-05-31 01:00:00,112.172,112.178,112.126,112.163,1318599997.0
2006-05-31 01:05:00,112.152,112.205,112.152,112.19,1066000001.0
2006-05-31 01:10:00,112.2,112.217,112.196,112.214,927799996.0
2006-05-31 01:15:00,112.222,112.253,112.214,112.223,1221699993.0
2006-05-31 01:20:00,112.216,112.225,112.209,112.225,1245800006.0
2006-05-31 01:25:00,112.221,112.267,112.22,112.265,1160400002.0
2006-05-31 01:30:00,112.255,112.285,112.255,112.256,1250099994.0
2006-05-31 01:35:00,112.261,112.28,112.255,112.268,1196799997.0
2006-05-31 01:40:00,112.273,112.308,112.258,112.286,1197300008.0
2006-05-31 01:45:00,112.285,112.307,112.278,112.293,940000005.0
2006-05-31 01:50:00,112.292,112.319,112.292,112.31,1141399990.0
2006-05-31 01:55:00,112.307,112.31,112.193,112.241,1201900002.0
2006-05-31 02:00:00,112.245,112.288,112.237,112.276,1360499997.0
2006-05-31 02:05:00,112.283,112.35,112.283,112.337,969099998.0
2006-05-31 02:10:00,112.328,112.356,112.317,112.349,1312799999.0
2006-05-31 02:15:00,112.347,112.356,112.337,112.351,1212800005.0
2006-05-31 02:20:00,112.344,112.353,112.296,112.304,1210600002.0
2006-05-31 02:25:00,112.302,112.308,112.24,112.24,1056700005.0
2006-05-31 02:30:00,112.248,112.253,112.219,112.219,859200001.0
2006-05-31 02:35:00,112.208,112.219,112.147,112.2,1206000009.0
2006-05-31 02:40:00,112.202,112.211,112.172,112.211,1156300003.0
2006-05-31 02:45:00,112.212,112.233,112.177,112.19,1335600009.0
2006-05-31 02:50:00,112.186,112.234,112.181,112.211,1225900000.0
2006-05-31 02:55:00,112.208,112.263,112.203,112.23,905600005.0
2006-05-31 03:00:00,112.227,112.24,112.11,112.11,1050699992.0
2006-05-31 03:05:00,112.108,112.109,112.064,112.069,1133899999.0
2006-05-31 03:10:00,112.055,112.055,111.945,111.982,1318000005.0
2006-05-31 03:15:00,111.98,112.055,111.972,112.055,1486800005.0
2006-05-31 03:20:00,112.053,112.053,111.992,112.022,1331500001.0
2006-05-31 03:25:00,112.021,112.05,112.0,112.043,1408300010.0
2006-05-31 03:30:00,112.035,112.065,112.035,112.06,1494899992.0
2006-05-31 03:35:00,112.055,112.093,112.039,112.053,1008500007.0
2006-05-31 03:40:00,112.059,112.101,112.059,112.088,1438799998.0
2006-05-31 03:45:00,112.087,112.096,112.078,112.08,1153300000.0
2006-05-31 03:50:00,112.078,112.091,112.056,112.088,1114800003.0
2006-05-31 03:55:00,112.086,112.28,112.086,112.248,1140799996.0
2006-05-31 04:00:00,112.248,112.248,112.208,112.217,921700005.0
2006-05-31 04:05:00,112.215,112.236,112.208,112.228,1776400012.0
2006-05-31 04:10:00,112.229,112.229,112.194,112.205,1357699995.0
2006-05-31 04:15:00,112.205,112.205,112.176,112.193,957699998.0
2006-05-31 04:20:00,112.186,112.187,112.139,112.153,1097199986.0
2006-05-31 04:25:00,112.149,112.149,112.117,112.131,1049000002.0
2006-05-31 04:30:00,112.131,112.169,112.131,112.139,997799996.0
2006-05-31 04:35:00,112.142,112.157,112.14,112.154,733500004.0
2006-05-31 04:40:00,112.151,112.155,112.105,112.105,770799985.0
2006-05-31 04:45:00,112.106,112.135,112.088,112.122,1251699980.0
2006-05-31 04:50:00,112.117,112.125,112.082,112.106,907900002.0
2006-05-31 04:55:00,112.105,112.11,112.089,112.09,771899998.0
2006-05-31 05:00:00,112.091,112.091,112.047,112.057,878400012.0
2006-05-31 05:05:00,112.062,112.099,112.054,112.095,1480799988.0
2006-05-31 05:10:00,112.095,112.103,112.085,112.095,907499988.0
2006-05-31 05:15:00,112.092,112.11,112.084,112.095,1155900001.0
2006-05-31 05:20:00,112.1,112.1,112.08,112.093,1242499998.0
2006-05-31 05:25:00,112.086,112.094,112.073,112.085,1190699986.0
2006-05-31 05:30:00,112.085,112.085,112.051,112.085,1371700009.0
2006-05-31 05:35:00,112.095,112.148,112.089,112.148,740700002.0
2006-05-31 05:40:00,112.153,112.177,112.134,112.171,1215400000.0
2006-05-31 05:45:00,112.168,112.168,112.133,112.155,1476899990.0
2006-05-31 05:50:00,112.167,112.172,112.132,112.141,1395199993.0
2006-05-31 05:55:00,112.14,112.175,112.135,112.174,1038800002.0
2006-05-31 06:00:00,112.172,112.183,112.133,112.133,654399993.0
2006-05-31 06:05:00,112.126,112.134,112.104,112.132,851600007.0
2006-05-31 06:10:00,112.133,112.165,112.127,112.16,1625900010.0
2006-05-31 06:15:00,112.157,112.157,112.125,112.131,981000012.0
2006-05-31 06:20:00,112.122,112.125,112.079,112.107,1285100007.0
2006-05-31 06:25:00,112.103,112.109,112.079,112.085,1554700005.0
2006-05-31 06:30:00,112.085,112.095,112.077,112.088,966299997.0
2006-05-31 06:35:00,112.095,112.106,112.072,112.078,1516700005.0
2006-05-31 06:40:00,112.083,112.122,112.079,112.09,863699999.0
2006-05-31 06:45:00,112.081,112.092,112.061,112.065,894300008.0
2006-05-31 06:50:00,112.065,112.091,112.06,112.075,918899998.0
2006-05-31 06:55:00,112.071,112.088,112.069,112.076,994100002.0
2006-05-31 07:00:00,112.071,112.107,112.071,112.08,1066199993.0
2006-05-31 07:05:00,112.08,112.085,112.065,112.072,1183700010.0
2006-05-31 07:10:00,112.048,112.048,112.015,112.028,1077800006.0
2006-05-31 07:15:00,112.038,112.041,111.972,111.997,1033999997.0
2006-05-31 07:20:00,111.996,112.032,111.986,112.013,1053500000.0
2006-05-31 07:25:00,112.005,112.025,111.998,112.013,1274099998.0
2006-05-31 07:30:00,112.011,112.023,112.006,112.022,1437799993.0
2006-05-31 07:35:00,112.017,112.026,111.968,111.968,849500008.0
2006-05-31 07:40:00,111.958,112.0,111.953,111.984,1566699993.0
2006-05-31 07:45:00,111.982,111.99,111.952,111.972,1108000001.0
2006-05-31 07:50:00,111.964,111.97,111.938,111.958,989800002.0
2006-05-31 07:55:00,111.959,111.989,111.95,111.989,1216299991.0
2006-05-31 08:00:00,111.985,112.027,111.98,112.015,930800019.0
2006-05-31 08:05:00,112.026,112.073,112.026,112.073,1046399994.0
2006-05-31 08:10:00,112.068,112.097,112.036,112.097,1265000012.0
2006-05-31 08:15:00,112.073,112.096,111.784,111.789,976800004.0
2006-05-31 08:20:00,111.793,111.851,111.793,111.793,1327199999.0
2006-05-31 08:25:00,111.803,111.886,111.776,111.776,1086300002.0
2006-05-31 08:30:00,111.758,111.843,111.745,111.804,1194000000.0
2006-05-31 08:35:00,111.803,111.808,111.701,111.712,1046899999.0
2006-05-31 08:40:00,111.719,111.777,111.672,111.682,1214300010.0
2006-05-31 08:45:00,111.675,111.681,111.549,111.595,1504300006.0
2006-05-31 08:50:00,111.592,111.608,111.462,111.602,1035899996.0
2006-05-31 08:55:00,111.602,111.671,111.552,111.646,1177799988.0
2006-05-31 09:00:00,111.645,111.674,111.615,111.658,1004500006.0
2006-05-31 09:05:00,111.636,111.636,111.591,111.611,1258999993.0
2006-05-31 09:10:00,111.598,111.626,111.598,111.613,1410199988.0
2006-05-31 09:15:00,111.616,111.627,111.542,111.558,1239199989.0
2006-05-31 09:20:00,111.567,111.611,111.545,111.586,942499993.0
2006-05-31 09:25:00,111.592,111.618,111.576,111.613,1143900008.0
2006-05-31 09:30:00,111.605,111.626,111.588,111.619,931000000.0
2006-05-31 09:35:00,111.621,111.7,111.618,111.624,1333899996.0
2006-05-31 09:40:00,111.629,111.637,111.555,111.59,1143400003.0
2006-05-31 09:45:00,111.598,111.662,111.598,111.662,975099997.0
2006-05-31 09:50:00,111.663,111.695,111.646,111.693,1062400000.0
2006-05-31 09:55:00,111.727,111.822,111.727,111.816,1108800003.0
2006-05-31 10:00:00,111.823,111.823,111.759,111.762,1280500010.0
2006-05-31 10:05:00,111.772,111.84,111.772,111.823,1352499976.0
2006-05-31 10:10:00,111.828,111.912,111.814,111.908,1026099982.0
2006-05-31 10:15:00,111.896,111.896,111.818,111.833,1481099989.0
2006-05-31 10:20:00,111.841,111.876,111.828,111.851,1063399997.0
2006-05-31 10:25:00,111.847,111.957,111.827,111.953,1142000003.0
2006-05-31 10:30:00,111.95,112.013,111.931,111.953,1158200009.0
2006-05-31 10:35:00,111.955,111.965,111.867,111.89,1263499992.0
2006-05-31 10:40:00,111.894,111.903,111.853,111.876,1111000011.0
2006-05-31 10:45:00,111.881,111.901,111.869,111.901,1297500005.0
2006-05-31 10:50:00,111.904,111.936,111.885,111.901,916100002.0
2006-05-31 10:55:00,111.908,111.93,111.897,111.897,1339600000.0
2006-05-31 11:00:00,111.9,111.9,111.826,111.852,1086000007.0
2006-05-31 11:05:00,111.852,111.947,111.852,111.923,1263000007.0
2006-05-31 11:10:00,111.926,111.926,111.849,111.852,1381900005.0
2006-05-31 11:15:00,111.847,111.926,111.847,111.92,821100005.0
2006-05-31 11:20:00,111.924,111.936,111.897,111.918,890399996.0
2006-05-31 11:25:00,111.91,111.93,111.901,111.922,815200003.0
2006-05-31 11:30:00,111.923,111.955,111.917,111.943,1189399997.0
2006-05-31 11:35:00,111.947,111.975,111.947,111.97,869200007.0
2006-05-31 11:40:00,111.96,112.096,111.957,112.076,938199992.0
2006-05-31 11:45:00,112.068,112.084,112.04,112.064,1267199991.0
2006-05-31 11:50:00,112.065,112.088,112.041,112.065,988000007.0
2006-05-31 11:55:00,112.062,112.068,112.026,112.031,1026199994.0
2006-05-31 12:00:00,112.029,112.066,112.022,112.026,862600001.0
2006-05-31 12:05:00,112.033,112.044,111.978,111.983,1071800006.0
2006-05-31 12:10:00,111.966,111.966,111.91,111.926,1133700007.0
2006-05-31 12:15:00,111.934,111.986,111.913,111.986,1266200000.0
2006-05-31 12:20:00,111.997,112.021,111.974,111.985,853799993.0
2006-05-31 12:25:00,111.981,112.004,111.981,111.985,893800004.0
2006-05-31 12:30:00,111.983,112.009,111.974,111.987,935399996.0
2006-05-31 12:35:00,111.99,111.99,111.95,111.965,1001699998.0
2006-05-31 12:40:00,111.968,111.976,111.918,111.918,1129900000.0
2006-05-31 12:45:00,111.93,111.934,111.89,111.9,1301399999.0
2006-05-31 12:50:00,111.892,111.901,111.857,111.871,969699996.0
2006-05-31 12:55:00,111.9,111.958,111.897,111.925,1385000013.0
2006-05-31 13:00:00,111.924,111.95,111.915,111.95,950499994.0
2006-05-31 13:05:00,111.955,111.967,111.953,111.957,1002200005.0
2006-05-31 13:10:00,111.97,111.985,111.963,111.977,1037100003.0
2006-05-31 13:15:00,111.978,112.049,111.978,112.002,972700002.0
2006-05-31 13:20:00,112.009,112.114,112.008,112.114,1054500002.0
2006-05-31 13:25:00,112.137,112.167,112.135,112.164,1132299994.0
2006-05-31 13:30:00,112.16,112.16,112.126,112.152,1484900012.0
2006-05-31 13:35:00,112.155,112.221,112.155,112.182,1090500000.0
2006-05-31 13:40:00,112.188,112.193,112.142,112.184,1188799999.0
2006-05-31 13:45:00,112.186,112.194,112.118,112.125,1213499994.0
2006-05-31 13:50:00,112.13,112.147,112.117,112.124,1274200013.0
2006-05-31 13:55:00,112.119,112.128,112.096,112.096,1634000002.0
2006-05-31 14:00:00,112.093,112.128,112.076,112.123,1203200008.0
2006-05-31 14:05:00,112.127,112.175,112.122,112.17,1000800003.0
2006-05-31 14:10:00,112.176,112.176,112.134,112.141,1002499998.0
2006-05-31 14:15:00,112.144,112.175,112.076,112.133,1642300005.0
2006-05-31 14:20:00,112.128,112.203,112.123,112.189,1013300010.0
2006-05-31 14:25:00,112.196,112.203,112.095,112.139,916000000.0
2006-05-31 14:30:00,112.161,112.188,112.134,112.164,1451400007.0
2006-05-31 14:35:00,112.156,112.162,112.137,112.146,1113799994.0
2006-05-31 14:40:00,112.144,112.245,112.144,112.238,819099991.0
2006-05-31 14:45:00,112.24,112.276,112.229,112.237,1028999992.0
2006-05-31 14:50:00,112.236,112.285,112.22,112.26,1127199985.0
2006-05-31 14:55:00,112.254,112.254,112.217,112.217,1062799984.0
2006-05-31 15:00:00,112.218,112.219,112.15,112.155,1106499998.0
2006-05-31 15:05:00,112.159,112.177,112.128,112.132,879499997.0
2006-05-31 15:10:00,112.129,112.131,112.023,112.058,1263099996.0
2006-05-31 15:15:00,112.042,112.042,111.939,111.971,1152399998.0
2006-05-31 15:20:00,111.987,112.08,111.987,112.029,1185600003.0
2006-05-31 15:25:00,112.036,112.069,112.033,112.069,1423699997.0
2006-05-31 15:30:00,112.108,112.212,112.108,112.143,1282500006.0
2006-05-31 15:35:00,112.151,112.173,112.105,112.125,1267600008.0
2006-05-31 15:40:00,112.124,112.165,112.123,112.139,1040299999.0
2006-05-31 15:45:00,112.141,112.141,112.081,112.081,1335600006.0
2006-05-31 15:50:00,112.085,112.137,112.085,112.107,1436500015.0
2006-05-31 15:55:00,112.106,112.162,112.1,112.161,981299996.0
2006-05-31 16:00:00,112.101,112.292,112.005,112.171,1313999995.0
2006-05-31 16:05:00,112.162,112.273,112.136,112.261,1111700011.0
2006-05-31 16:10:00,112.259,112.26,112.201,112.236,1174500000.0
2006-05-31 16:15:00,112.248,112.324,112.241,112.305,1620299994.0
2006-05-31 16:20:00,112.298,112.298,112.241,112.254,1157199993.0
2006-05-31 16:25:00,112.241,112.298,112.241,112.297,1039600000.0
2006-05-31 16:30:00,112.301,112.311,112.25,112.272,1264700003.0
2006-05-31 16:35:00,112.274,112.306,112.25,112.288,1040100000.0
2006-05-31 16:40:00,112.292,112.362,112.284,112.312,1114299998.0
2006-05-31 16:45:00,112.321,112.338,112.287,112.307,1494400009.0
2006-05-31 16:50:00,112.32,112.347,112.282,112.318,1213600011.0
2006-05-31 16:55:00,112.306,112.323,112.107,112.107,1252800009.0
2006-05-31 17:00:00,112.095,112.162,112.058,112.086,1240899990.0
2006-05-31 17:05:00,112.095,112.172,112.087,112.133,1404599995.0
2006-05-31 17:10:00,112.142,112.256,112.124,112.192,1467100002.0
2006-05-31 17:15:00,112.201,112.269,112.201,112.238,1030500005.0
2006-05-31 17:20:00,112.252,112.263,112.108,112.108,1046000002.0
2006-05-31 17:25:00,112.114,112.162,112.111,112.139,1175600001.0
2006-05-31 17:30:00,112.128,112.227,112.125,112.225,870399998.0
2006-05-31 17:35:00,112.24,112.266,112.191,112.226,1133899998.0
2006-05-31 17:40:00,112.185,112.234,112.169,112.231,1119899997.0
2006-05-31 17:45:00,112.223,112.266,112.219,112.253,923899989.0
2006-05-31 17:50:00,112.258,112.3,112.218,112.249,1429399989.0
2006-05-31 17:55:00,112.237,112.288,112.23,112.256,1055100013.0
2006-05-31 18:00:00,112.248,112.32,112.244,112.31,8372600004.0
2006-05-31 18:05:00,112.3,112.35,112.3,112.31,10670999985.0
2006-05-31 18:10:00,112.3,112.35,112.285,112.32,9624499989.0
2006-05-31 18:15:00,112.33,112.38,112.296,112.32,8721600004.0
2006-05-31 18:20:00,112.33,112.35,112.31,112.34,8385499985.0
2006-05-31 18:25:00,112.33,112.35,112.306,112.35,7580599982.0
2006-05-31 18:30:00,112.34,112.34,112.31,112.31,8452799976.0
2006-05-31 18:35:00,112.32,112.32,112.278,112.287,7625799994.0
2006-05-31 18:40:00,112.287,112.297,112.268,112.268,6979300026.0
2006-05-31 18:45:00,112.268,112.278,112.257,112.273,6100599987.0
2006-05-31 18:50:00,112.279,112.296,112.271,112.292,8712700031.0
2006-05-31 18:55:00,112.292,112.349,112.292,112.349,6813600013.0
2006-05-31 19:00:00,112.35,112.362,112.317,112.362,4792300010.0
2006-05-31 19:05:00,112.363,112.43,112.336,112.377,6039499991.0
2006-05-31 19:10:00,112.378,112.379,112.335,112.349,4081000008.0
2006-05-31 19:15:00,112.35,112.362,112.318,112.328,5591400003.0
2006-05-31 19:20:00,112.327,112.39,112.32,112.33,5143099975.0
2006-05-31 19:25:00,112.327,112.348,112.327,112.344,4964499982.0
2006-05-31 19:30:00,112.343,112.362,112.334,112.353,6410500006.0
2006-05-31 19:35:00,112.355,112.381,112.34,112.353,4048299997.0
2006-05-31 19:40:00,112.352,112.352,112.269,112.32,4654900006.0
2006-05-31 19:45:00,112.323,112.346,112.319,112.345,4866900020.0
2006-05-31 19:50:00,112.345,112.377,112.337,112.371,4627499979.0
2006-05-31 19:55:00,112.36,112.39,112.335,112.368,4951900015.0
2006-05-31 20:00:00,112.353,112.446,112.301,112.301,3644100000.0
2006-05-31 20:05:00,112.28,112.366,112.269,112.315,5955699997.0
2006-05-31 20:10:00,112.321,112.355,112.317,112.327,6966699992.0
2006-05-31 20:15:00,112.329,112.374,112.329,112.352,4321500015.0
2006-05-31 20:20:00,112.35,112.402,112.325,112.339,4828199994.0
2006-05-31 20:25:00,112.345,112.46,112.34,112.46,7321300017.0
2006-05-31 20:30:00,112.45,112.536,112.44,112.524,7822300031.0
2006-05-31 20:35:00,112.525,112.62,112.514,112.62,3718900010.0
2006-05-31 20:40:00,112.62,112.672,112.61,112.627,5943700019.0
2006-05-31 20:45:00,112.628,112.66,112.561,112.565,6843600003.0
2006-05-31 20:50:00,112.563,112.612,112.559,112.587,4188499990.0
2006-05-31 20:55:00,112.592,112.68,112.592,112.68,7839100023.0
2006-05-31 21:00:00,112.666,112.666,112.622,112.642,5310500000.0
2006-05-31 21:05:00,112.64,112.642,112.62,112.62,3680699999.0
2006-05-31 21:10:00,112.608,112.612,112.567,112.572,3714999986.0
2006-05-31 21:15:00,112.573,112.607,112.563,112.574,7555400005.0
2006-05-31 21:20:00,112.576,112.584,112.56,112.57,6726899973.0
2006-05-31 21:25:00,112.575,112.578,112.556,112.565,4580100002.0
2006-05-31 21:30:00,112.567,112.57,112.544,112.55,2843999993.0
2006-05-31 21:35:00,112.555,112.569,112.547,112.558,2115099985.0
2006-05-31 21:40:00,112.555,112.56,112.536,112.55,4379299991.0
2006-05-31 21:45:00,112.55,112.556,112.525,112.541,3325600009.0
2006-05-31 21:50:00,112.537,112.545,112.522,112.536,1780900002.0
2006-05-31 21:55:00,112.532,112.541,112.514,112.52,1702300001.0
2006-05-31 22:00:00,112.517,112.565,112.516,112.559,4066400020.0
2006-05-31 22:05:00,112.561,112.563,112.545,112.55,993599993.0
2006-05-31 22:10:00,112.549,112.565,112.539,112.558,1957799999.0
2006-05-31 22:15:00,112.565,112.57,112.545,112.555,1807499988.0
2006-05-31 22:20:00,112.557,112.565,112.527,112.528,1200199996.0
2006-05-31 22:25:00,112.535,112.541,112.527,112.528,1842400000.0
2006-05-31 22:30:00,112.533,112.556,112.521,112.556,2437800008.0
2006-05-31 22:35:00,112.567,112.594,112.544,112.544,1930699993.0
2006-05-31 22:40:00,112.54,112.574,112.523,112.569,1712200005.0
2006-05-31 22:45:00,112.582,112.592,112.534,112.547,1771499999.0
2006-05-31 22:50:00,112.543,112.581,112.535,112.579,2041099999.0
2006-05-31 22:55:00,112.589,112.621,112.588,112.595,1466800015.0
2006-05-31 23:00:00,112.583,112.653,112.583,112.605,1000499996.0
2006-05-31 23:05:00,112.595,112.607,112.562,112.569,1346299993.0
2006-05-31 23:10:00,112.574,112.585,112.537,112.566,1349600001.0
2006-05-31 23:15:00,112.563,112.601,112.558,112.568,1271099997.0
2006-05-31 23:20:00,112.575,112.598,112.567,112.575,977299989.0
2006-05-31 23:25:00,112.58,112.627,112.559,112.605,1435300010.0
2006-05-31 23:30:00,112.61,112.623,112.568,112.584,880800007.0
2006-05-31 23:35:00,112.578,112.617,112.574,112.595,1309000001.0
2006-05-31 23:40:00,112.6,112.628,112.58,112.614,1479300021.0
2006-05-31 23:45:00,112.61,112.62,112.566,112.582,1436100005.0
2006-05-31 23:50:00,112.58,112.628,112.57,112.606,1078200012.0
2006-05-31 23:55:00,112.615,112.615,112.527,112.527,1367100002.0
2006-06-01 00:00:00,112.523,112.551,112.517,112.539,994199990.0
2006-06-01 00:05:00,112.548,112.584,112.543,112.543,1012399992.0
2006-06-01 00:10:00,112.543,112.58,112.53,112.543,980200007.0
2006-06-01 00:15:00,112.543,112.543,112.504,112.506,989600012.0
2006-06-01 00:20:00,112.509,112.535,112.499,112.53,1146499992.0
2006-06-01 00:25:00,112.535,112.548,112.503,112.515,1146800003.0
2006-06-01 00:30:00,112.515,112.515,112.491,112.515,923900002.0
2006-06-01 00:35:00,112.512,112.525,112.502,112.525,1438099988.0
2006-06-01 00:40:00,112.526,112.526,112.479,112.49,1491899993.0
2006-06-01 00:45:00,112.503,112.511,112.477,112.485,902400007.0
2006-06-01 00:50:00,112.495,112.527,112.495,112.526,1127300007.0
2006-06-01 00:55:00,112.525,112.539,112.513,112.528,1311899991.0
2006-06-01 01:00:00,112.523,112.534,112.511,112.534,1189899999.0
2006-06-01 01:05:00,112.539,112.622,112.539,112.611,579999997.0
2006-06-01 01:10:00,112.615,112.622,112.598,112.607,1235300000.0
2006-06-01 01:15:00,112.61,112.618,112.587,112.594,991699996.0
2006-06-01 01:20:00,112.593,112.595,112.541,112.552,955399990.0
2006-06-01 01:25:00,112.553,112.56,112.535,112.56,995899983.0
2006-06-01 01:30:00,112.55,112.585,112.55,112.567,918499991.0
2006-06-01 01:35:00,112.57,112.58,112.56,112.575,1274200000.0
2006-06-01 01:40:00,112.581,112.581,112.556,112.569,1002000003.0
2006-06-01 01:45:00,112.568,112.57,112.491,112.491,1436599989.0
2006-06-01 01:50:00,112.491,112.523,112.465,112.517,1025499992.0
2006-06-01 01:55:00,112.522,112.522,112.461,112.47,1194100001.0
2006-06-01 02:00:00,112.474,112.556,112.471,112.538,1204500007.0
2006-06-01 02:05:00,112.545,112.563,112.51,112.525,1003499999.0
2006-06-01 02:10:00,112.521,112.548,112.512,112.54,1173500002.0
2006-06-01 02:15:00,112.545,112.555,112.515,112.515,840299999.0
2006-06-01 02:20:00,112.49,112.544,112.479,112.544,1161100003.0
2006-06-01 02:25:00,112.548,112.585,112.543,112.578,903799998.0
2006-06-01 02:30:00,112.587,112.633,112.566,112.633,1242900000.0
2006-06-01 02:35:00,112.642,112.667,112.63,112.649,1167299997.0
2006-06-01 02:40:00,112.65,112.71,112.637,112.71,1055700006.0
2006-06-01 02:45:00,112.709,112.723,112.695,112.71,1344699989.0
2006-06-01 02:50:00,112.698,112.698,112.578,112.578,1462400004.0
2006-06-01 02:55:00,112.591,112.618,112.589,112.607,1074200005.0
2006-06-01 03:00:00,112.61,112.722,112.61,112.711,999400001.0
2006-06-01 03:05:00,112.702,112.723,112.626,112.626,962300005.0
2006-06-01 03:10:00,112.616,112.655,112.614,112.615,689299995.0
2006-06-01 03:15:00,112.624,112.644,112.564,112.616,918499990.0
2006-06-01 03:20:00,112.611,112.617,112.485,112.49,850799996.0
2006-06-01 03:25:00,112.483,112.513,112.461,112.482,1264200005.0
2006-06-01 03:30:00,112.465,112.49,112.405,112.405,1259199991.0
2006-06-01 03:35:00,112.398,112.472,112.398,112.465,860599996.0
2006-06-01 03:40:00,112.462,112.515,112.451,112.513,1072600001.0
2006-06-01 03:45:00,112.516,112.563,112.491,112.563,1214399997.0
2006-06-01 03:50:00,112.573,112.573,112.519,112.528,1185200009.0
2006-06-01 03:55:00,112.525,112.532,112.495,112.495,1099200003.0
2006-06-01 04:00:00,112.499,112.542,112.499,112.535,773699993.0
2006-06-01 04:05:00,112.537,112.545,112.518,112.538,1387199997.0
2006-06-01 04:10:00,112.54,112.631,112.535,112.631,1145700005.0
2006-06-01 04:15:00,112.635,112.638,112.594,112.605,1023299996.0
2006-06-01 04:20:00,112.59,112.59,112.541,112.563,798300000.0
2006-06-01 04:25:00,112.559,112.564,112.538,112.545,942199995.0
2006-06-01 04:30:00,112.543,112.583,112.502,112.51,1155599997.0
2006-06-01 04:35:00,112.513,112.58,112.505,112.554,1029299997.0
2006-06-01 04:40:00,112.562,112.625,112.56,112.56,772399996.0
2006-06-01 04:45:00,112.558,112.565,112.545,112.559,1249700005.0
2006-06-01 04:50:00,112.555,112.604,112.555,112.597,1156300006.0
2006-06-01 04:55:00,112.597,112.603,112.563,112.591,855499998.0
2006-06-01 05:00:00,112.597,112.602,112.563,112.569,1096300004.0
2006-06-01 05:05:00,112.576,112.602,112.576,112.602,958700007.0
2006-06-01 05:10:00,112.609,112.624,112.603,112.623,1064400007.0
2006-06-01 05:15:00,112.618,112.622,112.601,112.605,948699999.0
2006-06-01 05:20:00,112.62,112.652,112.62,112.634,1284999996.0
2006-06-01 05:25:00,112.639,112.657,112.633,112.656,1136000010.0
2006-06-01 05:30:00,112.663,112.686,112.655,112.671,1412899999.0
2006-06-01 05:35:00,112.672,112.688,112.66,112.677,944100002.0
2006-06-01 05:40:00,112.681,112.696,112.663,112.663,1125499991.0
2006-06-01 05:45:00,112.667,112.7,112.663,112.669,1279500004.0
2006-06-01 05:50:00,112.671,112.692,112.666,112.692,1108899991.0
2006-06-01 05:55:00,112.7,112.721,112.659,112.676,1277400000.0
2006-06-01 06:00:00,112.675,112.692,112.595,112.6,974100000.0
2006-06-01 06:05:00,112.601,112.603,112.551,112.603,887300006.0
2006-06-01 06:10:00,112.601,112.61,112.591,112.6,1180399994.0
2006-06-01 06:15:00,112.598,112.612,112.595,112.603,588599997.0
2006-06-01 06:20:00,112.599,112.645,112.599,112.619,1232400008.0
2006-06-01 06:25:00,112.612,112.627,112.587,112.613,1117600010.0
2006-06-01 06:30:00,112.598,112.598,112.545,112.568,1177900017.0
2006-06-01 06:35:00,112.573,112.589,112.551,112.571,1134199996.0
2006-06-01 06:40:00,112.578,112.602,112.562,112.592,1043300011.0
2006-06-01 06:45:00,112.58,112.597,112.562,112.59,1176500002.0
2006-06-01 06:50:00,112.593,112.594,112.544,112.55,1242700000.0
2006-06-01 06:55:00,112.544,112.562,112.52,112.562,1169400006.0
2006-06-01 07:00:00,112.565,112.582,112.563,112.571,1136300006.0
2006-06-01 07:05:00,112.569,112.59,112.559,112.57,956600003.0
2006-06-01 07:10:00,112.572,112.588,112.564,112.564,1057499993.0
2006-06-01 07:15:00,112.565,112.575,112.55,112.575,736900006.0
2006-06-01 07:20:00,112.575,112.614,112.567,112.607,1242100006.0
2006-06-01 07:25:00,112.604,112.613,112.591,112.613,1027600004.0
2006-06-01 07:30:00,112.61,112.623,112.548,112.597,1269700004.0
2006-06-01 07:35:00,112.582,112.591,112.545,112.555,930400008.0
2006-06-01 07:40:00,112.553,112.553,112.526,112.536,1136699992.0
2006-06-01 07:45:00,112.538,112.571,112.533,112.553,771199996.0
2006-06-01 07:50:00,112.552,112.585,112.552,112.557,1212399997.0
2006-06-01 07:55:00,112.56,112.588,112.518,112.522,1369500009.0
2006-06-01 08:00:00,112.535,112.572,112.535,112.55,1035899996.0
2006-06-01 08:05:00,112.558,112.622,112.547,112.617,1247900005.0
2006-06-01 08:10:00,112.603,112.633,112.586,112.611,1363400006.0
2006-06-01 08:15:00,112.605,112.632,112.597,112.625,1071300001.0
2006-06-01 08:20:00,112.622,112.665,112.622,112.657,1116299999.0
2006-06-01 08:25:00,112.663,112.667,112.65,112.656,1163400015.0
2006-06-01 08:30:00,112.642,112.67,112.642,112.66,1076200007.0
2006-06-01 08:35:00,112.668,112.707,112.655,112.7,1029300000.0
2006-06-01 08:40:00,112.708,112.72,112.696,112.717,1242199994.0
2006-06-01 08:45:00,112.716,112.717,112.678,112.696,1193700015.0
2006-06-01 08:50:00,112.7,112.715,112.69,112.702,1589400008.0
2006-06-01 08:55:00,112.69,112.704,112.637,112.643,1207499993.0
2006-06-01 09:00:00,112.656,112.695,112.629,112.683,1412100019.0
2006-06-01 09:05:00,112.698,112.717,112.69,112.712,922199996.0
2006-06-01 09:10:00,112.703,112.826,112.698,112.826,1434700003.0
2006-06-01 09:15:00,112.836,112.867,112.821,112.845,1260999999.0
2006-06-01 09:20:00,112.849,112.874,112.834,112.834,1427699995.0
2006-06-01 09:25:00,112.835,112.869,112.818,112.864,1114999991.0
2006-06-01 09:30:00,112.864,112.929,112.847,112.923,1389500010.0
2006-06-01 09:35:00,112.923,113.03,112.787,112.787,1297300013.0
2006-06-01 09:40:00,112.764,112.814,112.704,112.752,1119799981.0
2006-06-01 09:45:00,112.759,112.817,112.735,112.805,1213800008.0
2006-06-01 09:50:00,112.801,112.819,112.775,112.81,1010599997.0
2006-06-01 09:55:00,112.812,112.822,112.747,112.77,1266700003.0
2006-06-01 10:00:00,112.767,112.785,112.754,112.775,1144200008.0
2006-06-01 10:05:00,112.785,112.794,112.736,112.74,1159299992.0
2006-06-01 10:10:00,112.741,112.741,112.671,112.693,1220299995.0
2006-06-01 10:15:00,112.696,112.696,112.601,112.633,1607500010.0
2006-06-01 10:20:00,112.645,112.706,112.629,112.7,1267000001.0
2006-06-01 10:25:00,112.701,112.707,112.686,112.7,1252000002.0
2006-06-01 10:30:00,112.709,112.721,112.664,112.688,1218299991.0
2006-06-01 10:35:00,112.69,112.736,112.681,112.727,882300017.0
2006-06-01 10:40:00,112.729,112.75,112.7,112.7,1332999992.0
2006-06-01 10:45:00,112.694,112.718,112.672,112.718,919900004.0
2006-06-01 10:50:00,112.72,112.748,112.71,112.748,1334799996.0
2006-06-01 10:55:00,112.755,112.767,112.742,112.747,1400600011.0
2006-06-01 11:00:00,112.758,112.767,112.734,112.74,1146699993.0
2006-06-01 11:05:00,112.741,112.75,112.718,112.737,1208600000.0
2006-06-01 11:10:00,112.739,112.767,112.732,112.765,1043800009.0
2006-06-01 11:15:00,112.765,112.859,112.765,112.858,1188100003.0
2006-06-01 11:20:00,112.864,112.864,112.814,112.824,926900005.0
2006-06-01 11:25:00,112.823,112.837,112.812,112.821,900000003.0
2006-06-01 11:30:00,112.82,112.841,112.803,112.838,946700002.0
2006-06-01 11:35:00,112.836,112.853,112.83,112.845,932099996.0
2006-06-01 11:40:00,112.837,112.854,112.825,112.83,1111200000.0
2006-06-01 11:45:00,112.836,112.93,112.828,112.888,1417900003.0
2006-06-01 11:50:00,112.898,112.952,112.898,112.942,1408500011.0
2006-06-01 11:55:00,112.936,112.941,112.9,112.9,1246800005.0
2006-06-01 12:00:00,112.903,112.943,112.903,112.912,1038499999.0
2006-06-01 12:05:00,112.917,112.946,112.917,112.93,950299990.0
2006-06-01 12:10:00,112.929,112.956,112.921,112.938,1212899998.0
2006-06-01 12:15:00,112.942,112.942,112.915,112.924,1214200002.0
2006-06-01 12:20:00,112.917,112.922,112.892,112.908,1144800004.0
2006-06-01 12:25:00,112.898,112.928,112.894,112.902,949099999.0
2006-06-01 12:30:00,112.9,112.922,112.895,112.904,732700000.0
2006-06-01 12:35:00,112.907,112.944,112.891,112.943,1022399995.0
2006-06-01 12:40:00,112.968,113.116,112.968,112.993,959599991.0
2006-06-01 12:45:00,113.005,113.062,112.966,113.027,1517500011.0
2006-06-01 12:50:00,113.014,113.019,112.998,112.998,992600001.0
2006-06-01 12:55:00,113.002,113.062,113.002,113.062,1093300004.0
2006-06-01 13:00:00,113.061,113.061,113.038,113.04,867500007.0
2006-06-01 13:05:00,113.052,113.094,113.048,113.077,1114999997.0
2006-06-01 13:10:00,113.089,113.232,113.089,113.155,1053799999.0
2006-06-01 13:15:00,113.145,113.197,113.145,113.185,945699985.0
2006-06-01 13:20:00,113.196,113.219,113.193,113.199,1326199998.0
2006-06-01 13:25:00,113.202,113.258,113.201,113.247,996300003.0
2006-06-01 13:30:00,113.241,113.241,113.169,113.172,1116999996.0
2006-06-01 13:35:00,113.165,113.178,113.141,113.141,1032200003.0
2006-06-01 13:40:00,113.146,113.155,113.132,113.138,1419599987.0
2006-06-01 13:45:00,113.141,113.228,113.141,113.2,1226500006.0
2006-06-01 13:50:00,113.209,113.232,113.153,113.16,1223600012.0
2006-06-01 13:55:00,113.158,113.159,113.122,113.126,1446000006.0
2006-06-01 14:00:00,113.137,113.167,113.136,113.14,1249299990.0
2006-06-01 14:05:00,113.138,113.181,113.131,113.175,1157500006.0
2006-06-01 14:10:00,113.189,113.201,113.159,113.195,864199995.0
2006-06-01 14:15:00,113.199,113.264,113.187,113.257,1138399990.0
2006-06-01 14:20:00,113.25,113.348,113.246,113.301,1752799999.0
2006-06-01 14:25:00,113.312,113.331,113.224,113.23,920399999.0
2006-06-01 14:30:00,113.231,113.27,113.187,113.199,1283900008.0
2006-06-01 14:35:00,113.207,113.218,113.136,113.173,677900004.0
2006-06-01 14:40:00,113.183,113.202,113.162,113.184,1410900008.0
2006-06-01 14:45:00,113.18,113.28,113.167,113.252,1127799994.0
2006-06-01 14:50:00,113.26,113.285,113.204,113.204,1124499995.0
2006-06-01 14:55:00,113.213,113.25,113.18,113.207,1072499998.0
2006-06-01 15:00:00,113.191,113.211,113.135,113.211,1003499992.0
2006-06-01 15:05:00,113.209,113.231,113.158,113.208,1176200003.0
2006-06-01 15:10:00,113.224,113.278,113.222,113.259,1201999995.0
2006-06-01 15:15:00,113.244,113.244,113.142,113.145,1095600001.0
2006-06-01 15:20:00,113.155,113.218,113.143,113.175,1367800008.0
2006-06-01 15:25:00,113.165,113.193,113.153,113.159,970299998.0
2006-06-01 15:30:00,113.157,113.215,113.15,113.215,1142300000.0
2006-06-01 15:35:00,113.217,113.282,113.215,113.278,1137899998.0
2006-06-01 15:40:00,113.295,113.298,113.232,113.233,994400006.0
2006-06-01 15:45:00,113.238,113.251,113.19,113.222,1354799993.0
2006-06-01 15:50:00,113.202,113.235,113.2,113.216,1142199997.0
2006-06-01 15:55:00,113.218,113.225,113.175,113.195,1165200001.0
2006-06-01 16:00:00,113.183,113.191,112.918,112.96,944700004.0
2006-06-01 16:05:00,112.952,112.977,112.811,112.822,1232999996.0
2006-06-01 16:10:00,112.839,112.95,112.839,112.919,1353199999.0
2006-06-01 16:15:00,112.923,112.982,112.923,112.967,1204800004.0
2006-06-01 16:20:00,112.978,112.978,112.904,112.909,937699992.0
2006-06-01 16:25:00,112.897,112.959,112.889,112.939,954600002.0
2006-06-01 16:30:00,112.931,112.931,112.715,112.715,1030500011.0
2006-06-01 16:35:00,112.712,112.749,112.601,112.626,1482400010.0
2006-06-01 16:40:00,112.637,112.649,112.571,112.589,846300007.0
2006-06-01 16:45:00,112.58,112.592,112.515,112.538,969299997.0
2006-06-01 16:50:00,112.543,112.55,112.36,112.422,1201700000.0
2006-06-01 16:55:00,112.421,112.429,112.358,112.375,1078899999.0
2006-06-01 17:00:00,112.382,112.47,112.382,112.435,1044800004.0
2006-06-01 17:05:00,112.439,112.472,112.436,112.471,922199997.0
2006-06-01 17:10:00,112.479,112.48,112.437,112.459,1663899991.0
2006-06-01 17:15:00,112.453,112.493,112.446,112.486,1266000001.0
2006-06-01 17:20:00,112.502,112.542,112.498,112.523,944499993.0
2006-06-01 17:25:00,112.525,112.578,112.479,112.479,758499997.0
2006-06-01 17:30:00,112.478,112.513,112.432,112.452,1116600001.0
2006-06-01 17:35:00,112.453,112.523,112.45,112.519,654200001.0
2006-06-01 17:40:00,112.517,112.546,112.517,112.54,1174200003.0
2006-06-01 17:45:00,112.539,112.576,112.514,112.546,1117599994.0
2006-06-01 17:50:00,112.548,112.555,112.499,112.5,1216700000.0
2006-06-01 17:55:00,112.49,112.5,112.433,112.448,928400000.0
2006-06-01 18:00:00,112.431,112.47,112.404,112.47,8384000011.0
2006-06-01 18:05:00,112.48,112.55,112.46,112.48,10423500025.0
2006-06-01 18:10:00,112.47,112.49,112.429,112.46,9769300015.0
2006-06-01 18:15:00,112.47,112.47,112.42,112.46,8774199971.0
2006-06-01 18:20:00,112.48,112.52,112.47,112.51,8138499920.0
2006-06-01 18:25:00,112.52,112.54,112.506,112.53,8710699953.0
2006-06-01 18:30:00,112.509,112.54,112.5,112.52,8756799984.0
2006-06-01 18:35:00,112.503,112.506,112.482,112.492,4837899994.0
2006-06-01 18:40:00,112.492,112.503,112.487,112.493,7162399989.0
2006-06-01 18:45:00,112.491,112.505,112.479,112.499,6451100045.0
2006-06-01 18:50:00,112.504,112.514,112.5,112.508,8164500013.0
2006-06-01 18:55:00,112.504,112.522,112.467,112.508,6222400008.0
2006-06-01 19:00:00,112.508,112.544,112.5,112.544,4585600018.0
2006-06-01 19:05:00,112.543,112.543,112.519,112.523,6242199984.0
2006-06-01 19:10:00,112.532,112.55,112.522,112.536,4484100037.0
2006-06-01 19:15:00,112.547,112.658,112.547,112.646,6218299996.0
2006-06-01 19:20:00,112.646,112.646,112.602,112.603,6343400026.0
2006-06-01 19:25:00,112.6,112.62,112.583,112.607,6556799996.0
2006-06-01 19:30:00,112.606,112.614,112.592,112.603,5825699989.0
2006-06-01 19:35:00,112.605,112.613,112.586,112.61,4595199998.0
2006-06-01 19:40:00,112.609,112.614,112.594,112.597,4184600005.0
2006-06-01 19:45:00,112.594,112.594,112.563,112.574,4933899996.0
2006-06-01 19:50:00,112.574,112.601,112.564,112.595,4686099988.0
2006-06-01 19:55:00,112.595,112.638,112.569,112.582,4200300008.0
2006-06-01 20:00:00,112.583,112.615,112.583,112.608,3107699999.0
2006-06-01 20:05:00,112.608,112.643,112.586,112.634,5624399968.0
2006-06-01 20:10:00,112.638,112.66,112.624,112.646,5014000010.0
2006-06-01 20:15:00,112.645,112.648,112.615,112.635,4221599999.0
2006-06-01 20:20:00,112.63,112.635,112.601,112.601,5395800046.0
2006-06-01 20:25:00,112.61,112.64,112.602,112.63,6710799971.0
2006-06-01 20:30:00,112.62,112.66,112.608,112.625,4998399981.0
2006-06-01 20:35:00,112.624,112.636,112.606,112.625,3627299998.0
2006-06-01 20:40:00,112.64,112.65,112.622,112.635,6581999976.0
2006-06-01 20:45:00,112.633,112.652,112.623,112.64,5966199998.0
2006-06-01 20:50:00,112.64,112.655,112.606,112.624,4504899989.0
2006-06-01 20:55:00,112.627,112.67,112.617,112.66,7966099991.0
2006-06-01 21:00:00,112.658,112.719,112.65,112.705,5771700011.0
2006-06-01 21:05:00,112.705,112.706,112.668,112.683,4101500005.0
2006-06-01 21:10:00,112.682,112.704,112.667,112.697,3322899994.0
2006-06-01 21:15:00,112.695,112.7,112.669,112.675,6642999980.0
2006-06-01 21:20:00,112.677,112.697,112.671,112.693,6785599989.0
2006-06-01 21:25:00,112.7,112.707,112.686,112.687,5088000027.0
2006-06-01 21:30:00,112.691,112.711,112.69,112.69,2816399978.0
2006-06-01 21:35:00,112.695,112.717,112.69,112.702,2045300003.0
2006-06-01 21:40:00,112.699,112.699,112.654,112.663,4309899992.0
2006-06-01 21:45:00,112.662,112.662,112.629,112.645,3575600008.0
2006-06-01 21:50:00,112.647,112.665,112.624,112.658,1783599986.0
2006-06-01 21:55:00,112.651,112.698,112.644,112.675,1562099996.0
2006-06-01 22:00:00,112.675,112.683,112.653,112.662,3796299992.0
2006-06-01 22:05:00,112.668,112.7,112.665,112.691,1368499980.0
2006-06-01 22:10:00,112.692,112.711,112.667,112.67,2043799994.0
2006-06-01 22:15:00,112.675,112.69,112.649,112.658,2013500005.0
2006-06-01 22:20:00,112.661,112.662,112.637,112.64,1050899992.0
2006-06-01 22:25:00,112.646,112.649,112.627,112.627,1874500000.0
2006-06-01 22:30:00,112.634,112.64,112.625,112.63,2263500005.0
2006-06-01 22:35:00,112.635,112.646,112.628,112.64,1673099988.0
2006-06-01 22:40:00,112.64,112.645,112.62,112.633,1852900003.0
2006-06-01 22:45:00,112.64,112.652,112.629,112.64,1639299998.0
2006-06-01 22:50:00,112.639,112.675,112.636,112.656,1893300005.0
2006-06-01 22:55:00,112.658,112.687,112.642,112.655,1605500015.0
2006-06-01 23:00:00,112.673,112.73,112.666,112.666,1194299996.0
2006-06-01 23:05:00,112.687,112.72,112.653,112.683,1213200004.0
2006-06-01 23:10:00,112.673,112.692,112.604,112.618,1061999999.0
2006-06-01 23:15:00,112.62,112.649,112.58,112.61,1147700006.0
2006-06-01 23:20:00,112.625,112.635,112.588,112.617,1117999995.0
2006-06-01 23:25:00,112.622,112.655,112.607,112.633,1153299994.0
2006-06-01 23:30:00,112.645,112.65,112.597,112.623,1623099987.0
2006-06-01 23:35:00,112.625,112.625,112.578,112.585,1206700010.0
2006-06-01 23:40:00,112.578,112.578,112.551,112.573,1227400005.0
2006-06-01 23:45:00,112.58,112.585,112.561,112.57,860799998.0
2006-06-01 23:50:00,112.561,112.565,112.542,112.544,1342399994.0
2006-06-01 23:55:00,112.548,112.574,112.546,112.553,909200007.0
2006-06-02 00:00:00,112.57,112.596,112.553,112.565,1206799990.0
2006-06-02 00:05:00,112.57,112.592,112.554,112.592,943900011.0
2006-06-02 00:10:00,112.6,112.605,112.583,112.595,1031100006.0
2006-06-02 00:15:00,112.6,112.615,112.593,112.6,1328900000.0
2006-06-02 00:20:00,112.605,112.605,112.533,112.548,1111499993.0
2006-06-02 00:25:00,112.552,112.587,112.552,112.587,936299990.0
2006-06-02 00:30:00,112.587,112.587,112.546,112.562,965100018.0
2006-06-02 00:35:00,112.56,112.573,112.542,112.571,935299997.0
2006-06-02 00:40:00,112.572,112.59,112.558,112.568,1160100002.0
2006-06-02 00:45:00,112.58,112.591,112.549,112.565,832300000.0
2006-06-02 00:50:00,112.55,112.55,112.446,112.472,1268599991.0
2006-06-02 00:55:00,112.471,112.487,112.425,112.445,1043799997.0
2006-06-02 01:00:00,112.452,112.49,112.452,112.478,912700009.0
2006-06-02 01:05:00,112.484,112.564,112.476,112.552,1306699997.0
2006-06-02 01:10:00,112.55,112.56,112.525,112.546,1294099998.0
2006-06-02 01:15:00,112.551,112.552,112.522,112.537,894899988.0
2006-06-02 01:20:00,112.538,112.55,112.513,112.515,900400007.0
2006-06-02 01:25:00,112.516,112.525,112.51,112.518,828499999.0
2006-06-02 01:30:00,112.503,112.518,112.491,112.507,1203200010.0
2006-06-02 01:35:00,112.513,112.513,112.479,112.498,1075699988.0
2006-06-02 01:40:00,112.506,112.602,112.504,112.582,819600006.0
2006-06-02 01:45:00,112.577,112.652,112.564,112.628,1174499991.0
2006-06-02 01:50:00,112.625,112.629,112.535,112.545,761299995.0
2006-06-02 01:55:00,112.549,112.549,112.449,112.449,1364899994.0
2006-06-02 02:00:00,112.465,112.519,112.44,112.448,1112300002.0
2006-06-02 02:05:00,112.452,112.501,112.418,112.462,1398900012.0
2006-06-02 02:10:00,112.468,112.558,112.465,112.533,1353699999.0
2006-06-02 02:15:00,112.523,112.537,112.509,112.517,1101700014.0
2006-06-02 02:20:00,112.514,112.533,112.496,112.498,1062200016.0
2006-06-02 02:25:00,112.49,112.49,112.444,112.464,909100000.0
2006-06-02 02:30:00,112.473,112.485,112.454,112.465,1366299993.0
2006-06-02 02:35:00,112.469,112.523,112.466,112.51,1252799995.0
2006-06-02 02:40:00,112.509,112.52,112.457,112.475,1275399995.0
2006-06-02 02:45:00,112.469,112.51,112.465,112.465,1256300009.0
2006-06-02 02:50:00,112.461,112.55,112.46,112.536,1080400000.0
2006-06-02 02:55:00,112.533,112.551,112.513,112.549,1068500000.0
2006-06-02 03:00:00,112.559,112.587,112.555,112.558,1468199991.0
2006-06-02 03:05:00,112.559,112.613,112.559,112.605,1439299994.0
2006-06-02 03:10:00,112.602,112.602,112.575,112.575,858400003.0
2006-06-02 03:15:00,112.583,112.631,112.571,112.631,1309399991.0
2006-06-02 03:20:00,112.64,112.66,112.607,112.639,1128100003.0
2006-06-02 03:25:00,112.627,112.643,112.6,112.63,849300011.0
2006-06-02 03:30:00,112.617,112.642,112.586,112.61,1261800007.0
2006-06-02 03:35:00,112.605,112.672,112.605,112.659,888499994.0
2006-06-02 03:40:00,112.653,112.667,112.639,112.653,928000001.0
2006-06-02 03:45:00,112.657,112.693,112.649,112.686,1104799998.0
2006-06-02 03:50:00,112.693,112.716,112.679,112.692,877699991.0
2006-06-02 03:55:00,112.688,112.692,112.608,112.608,947700007.0
2006-06-02 04:00:00,112.617,112.645,112.617,112.645,1446400005.0
2006-06-02 04:05:00,112.648,112.68,112.647,112.672,1604300000.0
2006-06-02 04:10:00,112.681,112.694,112.658,112.659,979099999.0
2006-06-02 04:15:00,112.657,112.672,112.645,112.67,1077800002.0
2006-06-02 04:20:00,112.665,112.676,112.66,112.673,873700008.0
2006-06-02 04:25:00,112.669,112.68,112.659,112.667,1076399995.0
2006-06-02 04:30:00,112.659,112.671,112.648,112.671,1225799996.0
2006-06-02 04:35:00,112.68,112.694,112.675,112.687,1125100007.0
2006-06-02 04:40:00,112.699,112.713,112.696,112.705,628400006.0
2006-06-02 04:45:00,112.709,112.711,112.675,112.68,1510800014.0
2006-06-02 04:50:00,112.677,112.695,112.671,112.695,827800001.0
2006-06-02 04:55:00,112.695,112.695,112.678,112.683,754300006.0
2006-06-02 05:00:00,112.686,112.709,112.684,112.701,1023899991.0
2006-06-02 05:05:00,112.703,112.705,112.687,112.693,922600000.0
2006-06-02 05:10:00,112.693,112.7,112.69,112.7,853999993.0
2006-06-02 05:15:00,112.696,112.72,112.696,112.705,945799992.0
2006-06-02 05:20:00,112.709,112.715,112.692,112.708,1150999981.0
2006-06-02 05:25:00,112.705,112.728,112.705,112.713,1362100004.0
2006-06-02 05:30:00,112.715,112.719,112.697,112.697,1262499994.0
2006-06-02 05:35:00,112.702,112.708,112.667,112.669,743999998.0
2006-06-02 05:40:00,112.663,112.663,112.644,112.65,1165099984.0
2006-06-02 05:45:00,112.654,112.683,112.636,112.675,1048399992.0
2006-06-02 05:50:00,112.679,112.686,112.668,112.675,1243599987.0
2006-06-02 05:55:00,112.675,112.675,112.643,112.65,1236699995.0
2006-06-02 06:00:00,112.645,112.655,112.623,112.623,1155999993.0
2006-06-02 06:05:00,112.62,112.62,112.578,112.585,1252000015.0
2006-06-02 06:10:00,112.586,112.602,112.57,112.58,1179099993.0
2006-06-02 06:15:00,112.58,112.582,112.544,112.553,619600001.0
2006-06-02 06:20:00,112.547,112.573,112.534,112.537,996200002.0
2006-06-02 06:25:00,112.527,112.542,112.505,112.535,974499991.0
2006-06-02 06:30:00,112.535,112.538,112.488,112.534,1080100012.0
2006-06-02 06:35:00,112.544,112.601,112.544,112.563,1038500007.0
2006-06-02 06:40:00,112.569,112.592,112.561,112.583,1124500008.0
2006-06-02 06:45:00,112.575,112.617,112.573,112.581,1039799997.0
2006-06-02 06:50:00,112.583,112.607,112.565,112.6,1006300001.0
2006-06-02 06:55:00,112.593,112.599,112.57,112.585,789700000.0
2006-06-02 07:00:00,112.587,112.61,112.564,112.575,836099995.0
2006-06-02 07:05:00,112.574,112.589,112.571,112.58,1024499997.0
2006-06-02 07:10:00,112.578,112.587,112.568,112.572,788099993.0
2006-06-02 07:15:00,112.575,112.63,112.566,112.627,918300014.0
2006-06-02 07:20:00,112.625,112.625,112.599,112.607,1102400000.0
2006-06-02 07:25:00,112.608,112.636,112.599,112.63,900299998.0
2006-06-02 07:30:00,112.622,112.648,112.622,112.645,1398100010.0
2006-06-02 07:35:00,112.639,112.684,112.639,112.67,1174799998.0
2006-06-02 07:40:00,112.671,112.679,112.64,112.643,1065899995.0
2006-06-02 07:45:00,112.642,112.687,112.641,112.687,1337500011.0
2006-06-02 07:50:00,112.692,112.71,112.687,112.704,1070600001.0
2006-06-02 07:55:00,112.706,112.739,112.696,112.727,1487299994.0
2006-06-02 08:00:00,112.72,112.721,112.696,112.713,916799999.0
2006-06-02 08:05:00,112.722,112.726,112.676,112.686,1215199990.0
2006-06-02 08:10:00,112.678,112.707,112.673,112.699,1415199997.0
2006-06-02 08:15:00,112.7,112.754,112.695,112.72,1045399997.0
2006-06-02 08:20:00,112.714,112.743,112.695,112.7,1189399996.0
2006-06-02 08:25:00,112.703,112.731,112.685,112.72,1328100007.0
2006-06-02 08:30:00,112.712,112.729,112.696,112.713,1150799988.0
2006-06-02 08:35:00,112.717,112.743,112.711,112.733,865400002.0
2006-06-02 08:40:00,112.737,112.754,112.732,112.733,1316499988.0
2006-06-02 08:45:00,112.727,112.741,112.719,112.727,1410400010.0
2006-06-02 08:50:00,112.727,112.738,112.704,112.717,1075100000.0
2006-06-02 08:55:00,112.719,112.737,112.709,112.729,1185599985.0
2006-06-02 09:00:00,112.738,112.79,112.734,112.777,1186100002.0
2006-06-02 09:05:00,112.776,112.797,112.763,112.772,1029100002.0
2006-06-02 09:10:00,112.768,112.853,112.767,112.853,1460400003.0
2006-06-02 09:15:00,112.861,112.897,112.821,112.876,1075999994.0
2006-06-02 09:20:00,112.875,112.915,112.854,112.86,1121899995.0
2006-06-02 09:25:00,112.859,112.869,112.82,112.865,1115000011.0
2006-06-02 09:30:00,112.869,112.869,112.76,112.78,950399998.0
2006-06-02 09:35:00,112.784,112.803,112.747,112.794,1360200000.0
2006-06-02 09:40:00,112.804,112.84,112.804,112.821,1366499998.0
2006-06-02 09:45:00,112.813,112.82,112.796,112.799,1121200007.0
2006-06-02 09:50:00,112.795,112.836,112.793,112.818,1045400001.0
2006-06-02 09:55:00,112.818,112.829,112.799,112.805,1010600005.0
2006-06-02 10:00:00,112.805,112.816,112.798,112.803,874699997.0
2006-06-02 10:05:00,112.81,112.872,112.806,112.845,1306399995.0
2006-06-02 10:10:00,112.85,112.85,112.771,112.789,977699991.0
2006-06-02 10:15:00,112.79,112.814,112.782,112.805,1712099996.0
2006-06-02 10:20:00,112.825,112.847,112.795,112.808,1198599999.0
2006-06-02 10:25:00,112.808,112.832,112.788,112.798,1087399993.0
2006-06-02 10:30:00,112.801,112.827,112.781,112.81,1343300010.0
2006-06-02 10:35:00,112.805,112.848,112.802,112.848,765100001.0
2006-06-02 10:40:00,112.843,112.865,112.833,112.833,1089799998.0
2006-06-02 10:45:00,112.84,112.843,112.822,112.83,1006700000.0
2006-06-02 10:50:00,112.827,112.843,112.789,112.802,1271199998.0
2006-06-02 10:55:00,112.807,112.832,112.801,112.801,1178900002.0
2006-06-02 11:00:00,112.806,112.806,112.769,112.775,1328500004.0
2006-06-02 11:05:00,112.778,112.817,112.778,112.795,944300005.0
2006-06-02 11:10:00,112.801,112.805,112.775,112.794,1142200006.0
2006-06-02 11:15:00,112.79,112.818,112.787,112.799,1068000010.0
2006-06-02 11:20:00,112.805,112.807,112.795,112.798,732499999.0
2006-06-02 11:25:00,112.797,112.807,112.786,112.791,896399987.0
2006-06-02 11:30:00,112.793,112.816,112.787,112.816,827900005.0
2006-06-02 11:35:00,112.815,112.823,112.798,112.81,813600005.0
2006-06-02 11:40:00,112.802,112.813,112.79,112.796,921999993.0
2006-06-02 11:45:00,112.8,112.817,112.783,112.8,1021300009.0
2006-06-02 11:50:00,112.795,112.845,112.792,112.821,1431899987.0
2006-06-02 11:55:00,112.818,112.828,112.809,112.825,1264600004.0
2006-06-02 12:00:00,112.824,112.845,112.817,112.83,738799999.0
2006-06-02 12:05:00,112.832,112.832,112.716,112.725,988599996.0
2006-06-02 12:10:00,112.715,112.74,112.695,112.723,1434599995.0
2006-06-02 12:15:00,112.736,112.771,112.736,112.755,1203700004.0
2006-06-02 12:20:00,112.749,112.76,112.714,112.758,1101000007.0
2006-06-02 12:25:00,112.752,112.764,112.711,112.744,1268100001.0
2006-06-02 12:30:00,112.752,112.785,112.732,112.732,981900001.0
2006-06-02 12:35:00,112.728,112.728,112.703,112.724,993399998.0
2006-06-02 12:40:00,112.726,112.768,112.696,112.757,1069399999.0
2006-06-02 12:45:00,112.768,112.771,112.741,112.745,1256199989.0
2006-06-02 12:50:00,112.735,112.797,112.735,112.79,1043400000.0
2006-06-02 12:55:00,112.792,112.802,112.784,112.802,1252400005.0
2006-06-02 13:00:00,112.802,112.802,112.775,112.775,845000007.0
2006-06-02 13:05:00,112.773,112.775,112.727,112.733,824999999.0
2006-06-02 13:10:00,112.747,112.777,112.739,112.768,944000003.0
2006-06-02 13:15:00,112.773,112.821,112.773,112.813,1192800000.0
2006-06-02 13:20:00,112.815,112.83,112.799,112.816,1166199998.0
2006-06-02 13:25:00,112.825,112.843,112.817,112.835,1099999993.0
2006-06-02 13:30:00,112.833,112.85,112.821,112.838,1520000002.0
2006-06-02 13:35:00,112.831,112.831,112.797,112.81,1288400000.0
2006-06-02 13:40:00,112.809,112.813,112.756,112.768,1376499988.0
2006-06-02 13:45:00,112.767,112.776,112.727,112.73,1174800002.0
2006-06-02 13:50:00,112.739,112.764,112.717,112.753,1474199980.0
2006-06-02 13:55:00,112.745,112.765,112.734,112.751,1369399994.0
2006-06-02 14:00:00,112.753,112.776,112.744,112.773,1361000005.0
2006-06-02 14:05:00,112.776,112.805,112.755,112.797,898300006.0
2006-06-02 14:10:00,112.802,112.828,112.791,112.805,836800005.0
2006-06-02 14:15:00,112.812,112.853,112.784,112.852,1352400008.0
2006-06-02 14:20:00,112.845,112.849,112.794,112.794,1250000009.0
2006-06-02 14:25:00,112.791,112.819,112.289,112.289,955800001.0
2006-06-02 14:30:00,112.143,112.237,111.755,112.099,1217000007.0
2006-06-02 14:35:00,112.076,112.172,112.054,112.089,1334600008.0
2006-06-02 14:40:00,112.102,112.108,111.835,111.856,1444900000.0
2006-06-02 14:45:00,111.868,111.908,111.824,111.891,971800000.0
2006-06-02 14:50:00,111.893,111.943,111.872,111.887,802700011.0
2006-06-02 14:55:00,111.905,111.938,111.869,111.886,1372800012.0
2006-06-02 15:00:00,111.873,111.925,111.84,111.848,1258600003.0
2006-06-02 15:05:00,111.844,111.844,111.774,111.821,1157800002.0
2006-06-02 15:10:00,111.816,111.816,111.619,111.627,884000001.0
2006-06-02 15:15:00,111.619,111.636,111.536,111.544,1140000000.0
2006-06-02 15:20:00,111.553,111.668,111.543,111.617,1120399991.0
2006-06-02 15:25:00,111.609,111.726,111.603,111.716,1204900007.0
2006-06-02 15:30:00,111.708,111.744,111.691,111.724,1062500000.0
2006-06-02 15:35:00,111.723,111.724,111.554,111.613,1117600005.0
2006-06-02 15:40:00,111.631,111.717,111.631,111.702,1148399990.0
2006-06-02 15:45:00,111.697,111.732,111.65,111.671,1377799996.0
2006-06-02 15:50:00,111.653,111.679,111.598,111.608,880000007.0
2006-06-02 15:55:00,111.595,111.644,111.528,111.593,1275000006.0
2006-06-02 16:00:00,111.592,111.721,111.535,111.687,1286299996.0
2006-06-02 16:05:00,111.694,111.757,111.635,111.672,1172900004.0
2006-06-02 16:10:00,111.686,111.71,111.609,111.691,1013800002.0
2006-06-02 16:15:00,111.692,111.72,111.684,111.686,1120300000.0
2006-06-02 16:20:00,111.695,111.712,111.667,111.68,945199987.0
2006-06-02 16:25:00,111.69,111.764,111.675,111.764,985799998.0
2006-06-02 16:30:00,111.782,111.802,111.681,111.682,1403600015.0
2006-06-02 16:35:00,111.683,111.724,111.67,111.679,1135099993.0
2006-06-02 16:40:00,111.681,111.689,111.451,111.498,1220400001.0
2006-06-02 16:45:00,111.517,111.543,111.419,111.436,1117799991.0
2006-06-02 16:50:00,111.446,111.452,111.347,111.354,1137299994.0
2006-06-02 16:55:00,111.336,111.427,111.319,111.419,1319699984.0
2006-06-02 17:00:00,111.42,111.458,111.399,111.45,1363799993.0
2006-06-02 17:05:00,111.438,111.467,111.4,111.446,1144000000.0
2006-06-02 17:10:00,111.445,111.526,111.429,111.519,1427299990.0
2006-06-02 17:15:00,111.519,111.567,111.479,111.495,1040900002.0
2006-06-02 17:20:00,111.502,111.536,111.485,111.53,1113200000.0
2006-06-02 17:25:00,111.534,111.539,111.474,111.504,1203299980.0
2006-06-02 17:30:00,111.493,111.501,111.431,111.433,1121000006.0
2006-06-02 17:35:00,111.436,111.483,111.41,111.435,1366200010.0
2006-06-02 17:40:00,111.444,111.516,111.444,111.468,1212499999.0
2006-06-02 17:45:00,111.467,111.523,111.467,111.51,1487100004.0
2006-06-02 17:50:00,111.513,111.522,111.498,111.515,1163399998.0
2006-06-02 17:55:00,111.508,111.654,111.508,111.648,1118000006.0
2006-06-02 18:00:00,111.638,111.66,111.62,111.63,5874199987.0
2006-06-02 18:05:00,111.62,111.62,111.54,111.57,7543199984.0
2006-06-02 18:10:00,111.58,111.58,111.516,111.56,9600899993.0
2006-06-02 18:15:00,111.55,111.63,111.54,111.57,9325500000.0
2006-06-02 18:20:00,111.56,111.57,111.55,111.56,9325500000.0
2006-06-02 18:25:00,111.576,111.62,111.558,111.59,7595600019.0
2006-06-02 18:30:00,111.569,111.59,111.55,111.59,9188500028.0
2006-06-02 18:35:00,111.58,111.59,111.538,111.547,6940700026.0
2006-06-02 18:40:00,111.546,111.62,111.542,111.588,6611300022.0
2006-06-02 18:45:00,111.588,111.598,111.55,111.555,6796900003.0
2006-06-02 18:50:00,111.56,111.568,111.52,111.55,8627999975.0
2006-06-02 18:55:00,111.534,111.545,111.522,111.538,5604500005.0
2006-06-02 19:00:00,111.534,111.544,111.507,111.544,4132400005.0
2006-06-02 19:05:00,111.542,111.579,111.537,111.575,6373100020.0
2006-06-02 19:10:00,111.576,111.611,111.57,111.604,4307300007.0
2006-06-02 19:15:00,111.605,111.61,111.586,111.596,6378899997.0
2006-06-02 19:20:00,111.593,111.61,111.578,111.578,6166699991.0
2006-06-02 19:25:00,111.579,111.64,111.579,111.619,6849899988.0
2006-06-02 19:30:00,111.622,111.666,111.622,111.633,7039900006.0
2006-06-02 19:35:00,111.631,111.639,111.602,111.613,3634400007.0
2006-06-02 19:40:00,111.62,111.64,111.614,111.63,4648799996.0
2006-06-02 19:45:00,111.63,111.633,111.561,111.567,4546499976.0
2006-06-02 19:50:00,111.571,111.578,111.56,111.57,4811799987.0
2006-06-02 19:55:00,111.567,111.589,111.567,111.588,4002700010.0
2006-06-02 20:00:00,111.587,111.588,111.539,111.539,3482499994.0
2006-06-02 20:05:00,111.531,111.548,111.491,111.533,5289800019.0
2006-06-02 20:10:00,111.537,111.54,111.506,111.508,5805099988.0
2006-06-02 20:15:00,111.509,111.543,111.509,111.532,5209500004.0
2006-06-02 20:20:00,111.533,111.571,111.529,111.551,5039700016.0
2006-06-02 20:25:00,111.553,111.59,111.52,111.55,7389100016.0
2006-06-02 20:30:00,111.56,111.56,111.526,111.528,7535500046.0
2006-06-02 20:35:00,111.527,111.574,111.525,111.552,3602099996.0
2006-06-02 20:40:00,111.56,111.57,111.536,111.564,7058500008.0
2006-06-02 20:45:00,111.568,111.607,111.556,111.606,7489300004.0
2006-06-02 20:50:00,111.608,111.612,111.57,111.605,4651399973.0
2006-06-02 20:55:00,111.612,111.68,111.608,111.67,8051300038.0
2006-06-02 21:00:00,111.656,111.656,111.606,111.652,5573399990.0
2006-06-02 21:05:00,111.653,111.654,111.621,111.627,4396299981.0
2006-06-02 21:10:00,111.62,111.645,111.604,111.637,3165400002.0
2006-06-02 21:15:00,111.635,111.642,111.612,111.623,6463100007.0
2006-06-02 21:20:00,111.625,111.631,111.602,111.605,7196999997.0
2006-06-02 21:25:00,111.602,111.627,111.589,111.609,4755900003.0
2006-06-02 21:30:00,111.61,111.618,111.567,111.576,2905199992.0
2006-06-02 21:35:00,111.579,111.595,111.568,111.595,2220599983.0
2006-06-02 21:40:00,111.598,111.604,111.577,111.592,4434199982.0
2006-06-02 21:45:00,111.594,111.603,111.577,111.603,3550899990.0
2006-06-02 21:50:00,111.603,111.603,111.575,111.581,1884599997.0
2006-06-02 21:55:00,111.578,111.588,111.569,111.58,1627999993.0
2006-06-02 22:00:00,111.581,111.594,111.552,111.58,3683100001.0
2006-06-02 22:05:00,111.58,111.583,111.553,111.555,1638599986.0
2006-06-02 22:10:00,111.567,111.59,111.562,111.575,1707799985.0
2006-06-02 22:15:00,111.58,111.619,111.574,111.61,1916200004.0
2006-06-02 22:20:00,111.612,111.615,111.598,111.603,1325399987.0
2006-06-02 22:25:00,111.609,111.609,111.586,111.588,1797600005.0
2006-06-02 22:30:00,111.595,111.603,111.576,111.593,2752599999.0
2006-06-02 22:35:00,111.597,111.606,111.587,111.599,1589999997.0
2006-06-02 22:40:00,111.604,111.625,111.6,111.617,1941099991.0
2006-06-02 22:45:00,111.622,111.642,111.616,111.628,2055700009.0
2006-06-02 22:50:00,111.632,111.667,111.632,111.656,1716799993.0
2006-06-02 22:55:00,111.66,111.705,111.646,111.69,1446400000.0
2006-06-04 23:00:00,111.69,111.713,111.69,111.702,1286100019.0
2006-06-04 23:05:00,111.707,111.713,111.702,111.705,985800006.0
2006-06-04 23:10:00,111.705,111.71,111.7,111.705,1423399990.0
2006-06-04 23:15:00,111.703,111.713,111.7,111.705,1183500001.0
2006-06-04 23:20:00,111.705,111.713,111.622,111.622,936299999.0
2006-06-04 23:25:00,111.6,111.644,111.574,111.574,1114999994.0
2006-06-04 23:30:00,111.574,111.64,111.53,111.58,1026200002.0
2006-06-04 23:35:00,111.577,111.658,111.542,111.56,1102700005.0
2006-06-04 23:40:00,111.557,111.609,111.553,111.599,852300002.0
2006-06-04 23:45:00,111.629,111.655,111.596,111.61,1065899999.0
2006-06-04 23:50:00,111.608,111.627,111.608,111.618,1280699992.0
2006-06-04 23:55:00,111.637,111.666,111.602,111.631,826299995.0
2006-06-05 00:00:00,111.648,111.667,111.575,111.581,997600001.0
2006-06-05 00:05:00,111.585,111.655,111.581,111.654,875699995.0
2006-06-05 00:10:00,111.673,111.735,111.637,111.654,1186799995.0
2006-06-05 00:15:00,111.653,111.692,111.637,111.683,1354199992.0
2006-06-05 00:20:00,111.691,111.691,111.66,111.67,1161299997.0
2006-06-05 00:25:00,111.67,111.718,111.642,111.67,901300007.0
2006-06-05 00:30:00,111.674,111.674,111.645,111.661,908899999.0
2006-06-05 00:35:00,111.662,111.667,111.602,111.613,1031799996.0
2006-06-05 00:40:00,111.615,111.68,111.605,111.608,901699994.0
2006-06-05 00:45:00,111.615,111.647,111.608,111.646,963700006.0
2006-06-05 00:50:00,111.647,111.647,111.605,111.62,1086799992.0
2006-06-05 00:55:00,111.62,111.626,111.611,111.623,963599997.0
2006-06-05 01:00:00,111.617,111.658,111.617,111.658,1031300016.0
2006-06-05 01:05:00,111.662,111.676,111.615,111.615,1144399988.0
2006-06-05 01:10:00,111.613,111.62,111.592,111.605,1076600003.0
2006-06-05 01:15:00,111.619,111.657,111.619,111.655,1105399997.0
2006-06-05 01:20:00,111.652,111.654,111.637,111.649,776800005.0
2006-06-05 01:25:00,111.648,111.655,111.629,111.647,1273199999.0
2006-06-05 01:30:00,111.635,111.652,111.63,111.635,1086000014.0
2006-06-05 01:35:00,111.64,111.649,111.631,111.631,1084999998.0
2006-06-05 01:40:00,111.643,111.661,111.631,111.643,963800009.0
2006-06-05 01:45:00,111.643,111.685,111.631,111.678,1435900008.0
2006-06-05 01:50:00,111.67,111.688,111.649,111.68,1263499987.0
2006-06-05 01:55:00,111.682,111.687,111.666,111.668,1082400005.0
2006-06-05 02:00:00,111.672,111.695,111.67,111.685,1167500001.0
2006-06-05 02:05:00,111.69,111.703,111.669,111.703,1112400009.0
2006-06-05 02:10:00,111.695,111.702,111.682,111.69,1435099994.0
2006-06-05 02:15:00,111.688,111.701,111.671,111.674,861999999.0
2006-06-05 02:20:00,111.674,111.71,111.636,111.638,1055099995.0
2006-06-05 02:25:00,111.634,111.637,111.618,111.629,799299986.0
2006-06-05 02:30:00,111.637,111.681,111.619,111.681,974300001.0
2006-06-05 02:35:00,111.684,111.739,111.67,111.697,1297300011.0
2006-06-05 02:40:00,111.702,111.735,111.697,111.735,1373399995.0
2006-06-05 02:45:00,111.733,111.763,111.633,111.633,1327599982.0
2006-06-05 02:50:00,111.631,111.677,111.555,111.589,1057999994.0
2006-06-05 02:55:00,111.61,111.64,111.569,111.57,1086199997.0
2006-06-05 03:00:00,111.571,111.601,111.571,111.597,1241500002.0
2006-06-05 03:05:00,111.598,111.612,111.595,111.605,1245600002.0
2006-06-05 03:10:00,111.607,111.612,111.548,111.548,1374500007.0
2006-06-05 03:15:00,111.552,111.564,111.536,111.564,924300009.0
2006-06-05 03:20:00,111.577,111.58,111.555,111.574,1127800004.0
2006-06-05 03:25:00,111.58,111.61,111.579,111.598,998900005.0
2006-06-05 03:30:00,111.585,111.593,111.57,111.57,950500003.0
2006-06-05 03:35:00,111.57,111.607,111.57,111.588,889200001.0
2006-06-05 03:40:00,111.587,111.603,111.535,111.544,729099997.0
2006-06-05 03:45:00,111.548,111.573,111.542,111.556,984899991.0
2006-06-05 03:50:00,111.567,111.585,111.561,111.585,1173999993.0
2006-06-05 03:55:00,111.581,111.581,111.555,111.555,1030399999.0
2006-06-05 04:00:00,111.556,111.586,111.55,111.583,814900006.0
2006-06-05 04:05:00,111.585,111.602,111.571,111.59,1573399999.0
2006-06-05 04:10:00,111.59,111.602,111.578,111.593,897700002.0
2006-06-05 04:15:00,111.595,111.595,111.578,111.595,839600000.0
2006-06-05 04:20:00,111.587,111.646,111.584,111.615,1246200008.0
2006-06-05 04:25:00,111.61,111.64,111.605,111.64,1126300013.0
2006-06-05 04:30:00,111.638,111.645,111.625,111.644,1041999997.0
2006-06-05 04:35:00,111.64,111.643,111.623,111.637,1222700003.0
2006-06-05 04:40:00,111.65,111.661,111.632,111.633,967599995.0
2006-06-05 04:45:00,111.635,111.645,111.623,111.64,1286200006.0
2006-06-05 04:50:00,111.638,111.654,111.632,111.654,587700002.0
2006-06-05 04:55:00,111.658,111.67,111.645,111.663,580000003.0
2006-06-05 05:00:00,111.665,111.671,111.655,111.66,674499999.0
2006-06-05 05:05:00,111.663,111.665,111.63,111.645,946400003.0
2006-06-05 05:10:00,111.642,111.642,111.623,111.633,908799998.0
2006-06-05 05:15:00,111.628,111.645,111.627,111.63,918000002.0
2006-06-05 05:20:00,111.637,111.637,111.607,111.623,1072200003.0
2006-06-05 05:25:00,111.62,111.642,111.598,111.598,1166200008.0
2006-06-05 05:30:00,111.607,111.612,111.593,111.6,1258999993.0
2006-06-05 05:35:00,111.605,111.605,111.593,111.603,685699995.0
2006-06-05 05:40:00,111.605,111.605,111.546,111.559,1381400003.0
2006-06-05 05:45:00,111.564,111.565,111.545,111.56,884700008.0
2006-06-05 05:50:00,111.563,111.565,111.543,111.548,1220199992.0
2006-06-05 05:55:00,111.549,111.564,111.538,111.561,1159800001.0
2006-06-05 06:00:00,111.56,111.567,111.547,111.558,905099996.0
2006-06-05 06:05:00,111.565,111.568,111.544,111.545,1016399997.0
2006-06-05 06:10:00,111.543,111.545,111.524,111.54,1113100004.0
2006-06-05 06:15:00,111.541,111.557,111.539,111.547,765299999.0
2006-06-05 06:20:00,111.544,111.6,111.526,111.595,1179100009.0
2006-06-05 06:25:00,111.597,111.603,111.58,111.59,1017999997.0
2006-06-05 06:30:00,111.59,111.595,111.522,111.522,1006300002.0
2006-06-05 06:35:00,111.535,111.568,111.528,111.548,857400004.0
2006-06-05 06:40:00,111.558,111.56,111.526,111.53,725000003.0
2006-06-05 06:45:00,111.527,111.545,111.525,111.541,808699997.0
2006-06-05 06:50:00,111.547,111.555,111.517,111.536,1094700005.0
2006-06-05 06:55:00,111.522,111.524,111.504,111.524,961600005.0
2006-06-05 07:00:00,111.523,111.541,111.513,111.531,1067199998.0
2006-06-05 07:05:00,111.53,111.573,111.53,111.558,1359299994.0
2006-06-05 07:10:00,111.559,111.599,111.559,111.592,872500001.0
2006-06-05 07:15:00,111.59,111.621,111.576,111.615,612100005.0
2006-06-05 07:20:00,111.611,111.613,111.59,111.597,1284400006.0
2006-06-05 07:25:00,111.596,111.623,111.589,111.623,992400011.0
2006-06-05 07:30:00,111.612,111.626,111.608,111.622,1225500003.0
2006-06-05 07:35:00,111.619,111.633,111.615,111.625,1110800005.0
2006-06-05 07:40:00,111.625,111.634,111.618,111.631,894500003.0
2006-06-05 07:45:00,111.628,111.639,111.617,111.635,1053400002.0
2006-06-05 07:50:00,111.628,111.628,111.606,111.62,722099996.0
2006-06-05 07:55:00,111.623,111.645,111.612,111.641,1318999995.0
2006-06-05 08:00:00,111.641,111.641,111.605,111.611,998899991.0
2006-06-05 08:05:00,111.617,111.644,111.607,111.634,1541100015.0
2006-06-05 08:10:00,111.625,111.643,111.59,111.639,1178899995.0
2006-06-05 08:15:00,111.648,111.649,111.595,111.625,1114499999.0
2006-06-05 08:20:00,111.618,111.627,111.598,111.6,1024899998.0
2006-06-05 08:25:00,111.607,111.614,111.577,111.583,1127599989.0
2006-06-05 08:30:00,111.585,111.617,111.585,111.608,1217100000.0
2006-06-05 08:35:00,111.616,111.624,111.593,111.597,1035699996.0
2006-06-05 08:40:00,111.603,111.635,111.593,111.625,1292299999.0
2006-06-05 08:45:00,111.625,111.664,111.624,111.657,1231900001.0
2006-06-05 08:50:00,111.659,111.694,111.657,111.691,1541099987.0
2006-06-05 08:55:00,111.688,111.704,111.626,111.633,882999992.0
2006-06-05 09:00:00,111.637,111.715,111.628,111.662,1068899999.0
2006-06-05 09:05:00,111.662,111.673,111.655,111.669,1084900003.0
2006-06-05 09:10:00,111.66,111.665,111.645,111.656,1202699988.0
2006-06-05 09:15:00,111.655,111.681,111.637,111.65,910200004.0
2006-06-05 09:20:00,111.648,111.655,111.596,111.598,883000012.0
2006-06-05 09:25:00,111.6,111.61,111.518,111.521,1036700004.0
2006-06-05 09:30:00,111.501,111.536,111.432,111.503,1098400000.0
2006-06-05 09:35:00,111.505,111.565,111.505,111.533,1190200007.0
2006-06-05 09:40:00,111.537,111.565,111.527,111.557,1437600004.0
2006-06-05 09:45:00,111.557,111.808,111.551,111.781,1256899998.0
2006-06-05 09:50:00,111.772,111.778,111.708,111.715,1100099987.0
2006-06-05 09:55:00,111.736,111.812,111.714,111.731,1426700009.0
2006-06-05 10:00:00,111.725,111.743,111.698,111.7,1026100006.0
2006-06-05 10:05:00,111.72,111.777,111.72,111.762,820500001.0
2006-06-05 10:10:00,111.765,111.783,111.715,111.761,1256199997.0
2006-06-05 10:15:00,111.763,111.871,111.742,111.816,1467199996.0
2006-06-05 10:20:00,111.822,111.858,111.805,111.857,1249599996.0
2006-06-05 10:25:00,111.86,111.899,111.815,111.833,1167700005.0
2006-06-05 10:30:00,111.825,111.848,111.74,111.784,938300010.0
2006-06-05 10:35:00,111.801,111.811,111.728,111.734,884000003.0
2006-06-05 10:40:00,111.734,111.737,111.703,111.72,1063499991.0
2006-06-05 10:45:00,111.732,111.759,111.681,111.7,979299999.0
2006-06-05 10:50:00,111.705,111.733,111.695,111.711,1187600010.0
2006-06-05 10:55:00,111.707,111.767,111.664,111.664,1130900007.0
2006-06-05 11:00:00,111.67,111.684,111.658,111.68,949399997.0
2006-06-05 11:05:00,111.676,111.692,111.651,111.655,1145299997.0
2006-06-05 11:10:00,111.668,111.695,111.657,111.673,997199998.0
2006-06-05 11:15:00,111.672,111.716,111.672,111.716,967500001.0
2006-06-05 11:20:00,111.722,111.749,111.7,111.705,923999987.0
2006-06-05 11:25:00,111.704,111.721,111.682,111.696,886000003.0
2006-06-05 11:30:00,111.699,111.715,111.689,111.702,955200013.0
2006-06-05 11:35:00,111.691,111.707,111.687,111.705,940499999.0
2006-06-05 11:40:00,111.697,111.721,111.694,111.705,788800003.0
2006-06-05 11:45:00,111.713,111.746,111.707,111.733,1046899992.0
2006-06-05 11:50:00,111.732,111.752,111.716,111.725,1478699999.0
2006-06-05 11:55:00,111.722,111.743,111.717,111.739,1456200005.0
2006-06-05 12:00:00,111.738,111.77,111.736,111.763,1091699992.0
2006-06-05 12:05:00,111.768,111.795,111.735,111.74,1019800004.0
2006-06-05 12:10:00,111.74,111.757,111.725,111.73,969400000.0
2006-06-05 12:15:00,111.74,111.75,111.734,111.745,1050699999.0
2006-06-05 12:20:00,111.745,111.751,111.727,111.735,1198399991.0
2006-06-05 12:25:00,111.728,111.749,111.719,111.735,957300000.0
2006-06-05 12:30:00,111.731,111.731,111.684,111.695,967900006.0
2006-06-05 12:35:00,111.703,111.734,111.687,111.702,963800001.0
2006-06-05 12:40:00,111.707,111.736,111.707,111.715,1278800007.0
2006-06-05 12:45:00,111.729,111.732,111.697,111.7,1842500000.0
2006-06-05 12:50:00,111.695,111.713,111.695,111.705,901799995.0
2006-06-05 12:55:00,111.712,111.752,111.711,111.752,1317000005.0
2006-06-05 13:00:00,111.753,111.774,111.719,111.728,824099997.0
2006-06-05 13:05:00,111.725,111.735,111.708,111.727,940500002.0
2006-06-05 13:10:00,111.735,111.735,111.705,111.717,1392099998.0
2006-06-05 13:15:00,111.72,111.735,111.717,111.727,988799992.0
2006-06-05 13:20:00,111.733,111.763,111.733,111.759,1307900005.0
2006-06-05 13:25:00,111.762,111.763,111.708,111.708,1050800013.0
2006-06-05 13:30:00,111.705,111.727,111.681,111.686,1376699997.0
2006-06-05 13:35:00,111.681,111.707,111.645,111.65,1566200010.0
2006-06-05 13:40:00,111.647,111.662,111.639,111.641,1337100003.0
2006-06-05 13:45:00,111.641,111.68,111.637,111.653,972000004.0
2006-06-05 13:50:00,111.662,111.705,111.662,111.705,1323299996.0
2006-06-05 13:55:00,111.712,111.747,111.711,111.72,1382699989.0
2006-06-05 14:00:00,111.718,111.718,111.66,111.684,1314900006.0
2006-06-05 14:05:00,111.689,111.704,111.638,111.645,1175299994.0
2006-06-05 14:10:00,111.652,111.667,111.612,111.612,1157799999.0
2006-06-05 14:15:00,111.616,111.658,111.61,111.632,1279399999.0
2006-06-05 14:20:00,111.624,111.656,111.594,111.602,1210900006.0
2006-06-05 14:25:00,111.608,111.648,111.608,111.617,1275999991.0
2006-06-05 14:30:00,111.604,111.631,111.598,111.628,1099400005.0
2006-06-05 14:35:00,111.623,111.688,111.614,111.681,1231700005.0
2006-06-05 14:40:00,111.676,111.725,111.675,111.69,1129999982.0
2006-06-05 14:45:00,111.682,111.689,111.635,111.686,1162299998.0
2006-06-05 14:50:00,111.671,111.743,111.663,111.734,1088400009.0
2006-06-05 14:55:00,111.733,111.762,111.719,111.744,970400012.0
2006-06-05 15:00:00,111.768,111.832,111.741,111.805,991899995.0
2006-06-05 15:05:00,111.808,111.841,111.779,111.782,1071599997.0
2006-06-05 15:10:00,111.784,111.792,111.76,111.792,1306800009.0
2006-06-05 15:15:00,111.795,111.797,111.728,111.728,1120699998.0
2006-06-05 15:20:00,111.727,111.753,111.704,111.709,1453200011.0
2006-06-05 15:25:00,111.723,111.74,111.7,111.702,1280100010.0
2006-06-05 15:30:00,111.71,111.722,111.705,111.713,1203500013.0
2006-06-05 15:35:00,111.714,111.801,111.713,111.768,1138200010.0
2006-06-05 15:40:00,111.771,111.771,111.742,111.756,1034099999.0
2006-06-05 15:45:00,111.761,111.767,111.735,111.762,1216500002.0
2006-06-05 15:50:00,111.765,111.791,111.748,111.791,1164699991.0
2006-06-05 15:55:00,111.79,111.814,111.759,111.814,978799996.0
2006-06-05 16:00:00,111.824,111.851,111.759,111.759,1019900007.0
2006-06-05 16:05:00,111.753,111.78,111.739,111.77,1059699991.0
2006-06-05 16:10:00,111.771,111.789,111.744,111.746,992500007.0
2006-06-05 16:15:00,111.758,111.781,111.741,111.77,1349499998.0
2006-06-05 16:20:00,111.788,111.798,111.721,111.721,856900000.0
2006-06-05 16:25:00,111.729,111.762,111.71,111.742,982600001.0
2006-06-05 16:30:00,111.748,111.795,111.744,111.765,937399997.0
2006-06-05 16:35:00,111.766,111.82,111.744,111.785,1250900002.0
2006-06-05 16:40:00,111.786,111.805,111.768,111.798,1109900002.0
2006-06-05 16:45:00,111.797,111.809,111.743,111.777,1161800006.0
2006-06-05 16:50:00,111.775,111.795,111.768,111.781,1236000001.0
2006-06-05 16:55:00,111.772,111.834,111.772,111.778,1417100005.0
2006-06-05 17:00:00,111.783,111.818,111.767,111.803,1714099998.0
2006-06-05 17:05:00,111.793,111.818,111.786,111.811,1193300001.0
2006-06-05 17:10:00,111.823,111.85,111.793,111.798,1161299997.0
2006-06-05 17:15:00,111.801,111.831,111.801,111.816,1093399998.0
2006-06-05 17:20:00,111.82,111.826,111.799,111.801,950399997.0
2006-06-05 17:25:00,111.81,111.829,111.802,111.815,1341599989.0
2006-06-05 17:30:00,111.805,111.805,111.716,111.724,1035500012.0
2006-06-05 17:35:00,111.716,111.722,111.664,111.711,959300004.0
2006-06-05 17:40:00,111.706,111.709,111.686,111.708,1161500001.0
2006-06-05 17:45:00,111.706,111.712,111.682,111.69,1250200006.0
2006-06-05 17:50:00,111.693,111.72,111.675,111.691,1380599992.0
2006-06-05 17:55:00,111.69,111.702,111.685,111.693,1352899995.0
2006-06-05 18:00:00,111.69,111.72,111.62,111.66,7636400066.0
2006-06-05 18:05:00,111.65,111.65,111.55,111.56,9226000080.0
2006-06-05 18:10:00,111.57,111.57,111.53,111.54,10056500001.0
2006-06-05 18:15:00,111.55,111.6,111.54,111.57,10155099947.0
2006-06-05 18:20:00,111.58,111.59,111.54,111.54,9501999980.0
2006-06-05 18:25:00,111.53,111.57,111.53,111.55,9705099967.0
2006-06-05 18:30:00,111.56,111.63,111.559,111.63,8807199999.0
2006-06-05 18:35:00,111.62,111.633,111.61,111.627,6822399987.0
2006-06-05 18:40:00,111.627,111.658,111.606,111.646,6866600022.0
2006-06-05 18:45:00,111.648,111.66,111.611,111.611,5732599990.0
2006-06-05 18:50:00,111.608,111.608,111.583,111.588,8548599998.0
2006-06-05 18:55:00,111.576,111.587,111.557,111.57,4505300006.0
2006-06-05 19:00:00,111.572,111.67,111.536,111.67,4504800013.0
2006-06-05 19:05:00,111.678,111.7,111.665,111.67,5836499968.0
2006-06-05 19:10:00,111.672,111.672,111.625,111.631,3929000016.0
2006-06-05 19:15:00,111.635,111.655,111.629,111.642,5663399996.0
2006-06-05 19:20:00,111.642,111.65,111.605,111.636,6500800010.0
2006-06-05 19:25:00,111.64,111.705,111.628,111.635,6665299995.0
2006-06-05 19:30:00,111.642,111.657,111.639,111.655,6682200005.0
2006-06-05 19:35:00,111.655,111.657,111.644,111.654,4066000006.0
2006-06-05 19:40:00,111.657,111.672,111.654,111.666,3903099998.0
2006-06-05 19:45:00,111.665,111.671,111.634,111.634,4529200020.0
2006-06-05 19:50:00,111.64,111.656,111.64,111.649,5286800033.0
2006-06-05 19:55:00,111.642,111.651,111.62,111.637,4062899985.0
2006-06-05 20:00:00,111.633,111.654,111.626,111.654,3511000012.0
2006-06-05 20:05:00,111.65,111.66,111.632,111.649,6047299994.0
2006-06-05 20:10:00,111.648,111.648,111.626,111.635,4881399985.0
2006-06-05 20:15:00,111.641,111.757,111.612,111.622,4319300004.0
2006-06-05 20:20:00,111.613,111.742,111.588,111.719,5023999995.0
2006-06-05 20:25:00,111.723,111.77,111.686,111.76,6918699985.0
2006-06-05 20:30:00,111.75,111.95,111.75,111.946,7503099990.0
2006-06-05 20:35:00,111.95,111.952,111.854,111.921,3769099989.0
2006-06-05 20:40:00,111.923,112.109,111.906,112.105,7380499994.0
2006-06-05 20:45:00,112.104,112.118,112.017,112.076,7032700002.0
2006-06-05 20:50:00,112.083,112.141,112.044,112.093,4116500011.0
2006-06-05 20:55:00,112.091,112.133,112.01,112.04,5472199997.0
2006-06-05 21:00:00,112.05,112.105,112.046,112.105,4175400001.0
2006-06-05 21:05:00,112.106,112.106,112.068,112.073,4506100018.0
2006-06-05 21:10:00,112.069,112.124,112.049,112.118,3528499999.0
2006-06-05 21:15:00,112.118,112.126,112.092,112.125,6286400010.0
2006-06-05 21:20:00,112.127,112.149,112.107,112.123,7596900028.0
2006-06-05 21:25:00,112.132,112.151,112.122,112.137,4913899979.0
2006-06-05 21:30:00,112.14,112.152,112.125,112.125,2884099997.0
2006-06-05 21:35:00,112.131,112.131,112.102,112.122,2310300005.0
2006-06-05 21:40:00,112.127,112.144,112.109,112.113,4020699982.0
2006-06-05 21:45:00,112.108,112.133,112.088,112.133,3382300005.0
2006-06-05 21:50:00,112.136,112.143,112.111,112.12,1778599984.0
2006-06-05 21:55:00,112.118,112.156,112.11,112.137,1618199999.0
2006-06-05 22:00:00,112.14,112.147,112.118,112.146,4040799988.0
2006-06-05 22:05:00,112.152,112.153,112.122,112.122,1413900001.0
2006-06-05 22:10:00,112.122,112.187,112.109,112.182,1812100001.0
2006-06-05 22:15:00,112.19,112.203,112.124,112.145,2503199996.0
2006-06-05 22:20:00,112.142,112.154,112.12,112.148,1119699997.0
2006-06-05 22:25:00,112.158,112.268,112.157,112.262,1793300002.0
2006-06-05 22:30:00,112.255,112.255,112.185,112.21,2614300002.0
2006-06-05 22:35:00,112.21,112.216,112.186,112.206,1980200004.0
2006-06-05 22:40:00,112.2,112.2,112.156,112.156,1822400000.0
2006-06-05 22:45:00,112.165,112.204,112.155,112.204,1803400008.0
2006-06-05 22:50:00,112.198,112.215,112.191,112.212,1659700010.0
2006-06-05 22:55:00,112.222,112.231,112.188,112.195,1572499995.0
2006-06-05 23:00:00,112.195,112.26,112.195,112.241,1554300000.0
2006-06-05 23:05:00,112.245,112.245,112.154,112.221,1268700007.0
2006-06-05 23:10:00,112.225,112.235,112.193,112.22,1174499995.0
2006-06-05 23:15:00,112.237,112.254,112.22,112.244,1178700000.0
2006-06-05 23:20:00,112.255,112.277,112.23,112.237,1530299995.0
2006-06-05 23:25:00,112.228,112.25,112.183,112.183,1146000000.0
2006-06-05 23:30:00,112.188,112.194,112.094,112.127,882500007.0
2006-06-05 23:35:00,112.121,112.188,112.121,112.142,851699999.0
2006-06-05 23:40:00,112.13,112.13,112.095,112.108,720500007.0
2006-06-05 23:45:00,112.114,112.135,112.107,112.117,1030100001.0
2006-06-05 23:50:00,112.109,112.148,112.109,112.138,707099988.0
2006-06-05 23:55:00,112.14,112.161,112.135,112.145,1116500006.0
2006-06-06 00:00:00,112.153,112.161,112.145,112.153,870900003.0
2006-06-06 00:05:00,112.156,112.193,112.146,112.187,1286099989.0
2006-06-06 00:10:00,112.199,112.246,112.199,112.21,1128399994.0
2006-06-06 00:15:00,112.215,112.215,112.158,112.159,966600004.0
2006-06-06 00:20:00,112.162,112.188,112.158,112.18,1081499992.0
2006-06-06 00:25:00,112.177,112.185,112.173,112.185,826300005.0
2006-06-06 00:30:00,112.185,112.242,112.175,112.231,1179600017.0
2006-06-06 00:35:00,112.233,112.308,112.207,112.255,1172400000.0
2006-06-06 00:40:00,112.271,112.332,112.271,112.311,1306700003.0
2006-06-06 00:45:00,112.308,112.336,112.289,112.333,826599999.0
2006-06-06 00:50:00,112.331,112.339,112.26,112.26,944200006.0
2006-06-06 00:55:00,112.252,112.309,112.243,112.309,1045999987.0
2006-06-06 01:00:00,112.315,112.341,112.304,112.336,1224400002.0
2006-06-06 01:05:00,112.338,112.356,112.316,112.323,1007099998.0
2006-06-06 01:10:00,112.328,112.328,112.292,112.317,1051200001.0
2006-06-06 01:15:00,112.327,112.33,112.256,112.267,1309099998.0
2006-06-06 01:20:00,112.263,112.277,112.243,112.246,1189800004.0
2006-06-06 01:25:00,112.242,112.286,112.2,112.286,876399991.0
2006-06-06 01:30:00,112.279,112.359,112.279,112.34,1201099997.0
2006-06-06 01:35:00,112.344,112.366,112.336,112.358,1665199993.0
2006-06-06 01:40:00,112.362,112.374,112.354,112.374,1306699997.0
2006-06-06 01:45:00,112.37,112.373,112.327,112.327,1186300007.0
2006-06-06 01:50:00,112.305,112.32,112.286,112.304,1100899995.0
2006-06-06 01:55:00,112.313,112.333,112.243,112.258,1099000002.0
2006-06-06 02:00:00,112.272,112.29,112.254,112.255,1046500008.0
2006-06-06 02:05:00,112.257,112.257,112.201,112.223,852499994.0
2006-06-06 02:10:00,112.22,112.224,112.175,112.175,1431399998.0
2006-06-06 02:15:00,112.173,112.216,112.173,112.21,793100004.0
2006-06-06 02:20:00,112.205,112.255,112.205,112.253,1108699989.0
2006-06-06 02:25:00,112.253,112.27,112.225,112.262,1022900009.0
2006-06-06 02:30:00,112.262,112.316,112.238,112.304,1065000000.0
2006-06-06 02:35:00,112.298,112.356,112.298,112.309,1087899999.0
2006-06-06 02:40:00,112.312,112.341,112.308,112.326,1255199993.0
2006-06-06 02:45:00,112.32,112.366,112.317,112.364,1309500000.0
2006-06-06 02:50:00,112.353,112.364,112.327,112.34,1326899994.0
2006-06-06 02:55:00,112.346,112.41,112.339,112.377,1068399996.0
2006-06-06 03:00:00,112.364,112.417,112.363,112.417,944699995.0
2006-06-06 03:05:00,112.408,112.443,112.385,112.437,1279600005.0
2006-06-06 03:10:00,112.437,112.454,112.417,112.425,1178899995.0
2006-06-06 03:15:00,112.433,112.447,112.404,112.406,1115799986.0
2006-06-06 03:20:00,112.394,112.394,112.352,112.378,984300013.0
2006-06-06 03:25:00,112.37,112.372,112.35,112.362,1084200005.0
2006-06-06 03:30:00,112.357,112.383,112.357,112.369,968400001.0
2006-06-06 03:35:00,112.365,112.382,112.364,112.375,725600002.0
2006-06-06 03:40:00,112.375,112.378,112.345,112.355,853700014.0
2006-06-06 03:45:00,112.353,112.377,112.332,112.368,986100001.0
2006-06-06 03:50:00,112.373,112.388,112.363,112.388,1097000012.0
2006-06-06 03:55:00,112.381,112.383,112.362,112.365,1055199996.0
2006-06-06 04:00:00,112.369,112.374,112.354,112.367,818000006.0
2006-06-06 04:05:00,112.366,112.375,112.347,112.348,1374999994.0
2006-06-06 04:10:00,112.35,112.365,112.347,112.357,1009500009.0
2006-06-06 04:15:00,112.357,112.365,112.349,112.357,942199996.0
2006-06-06 04:20:00,112.348,112.353,112.323,112.333,1289499989.0
2006-06-06 04:25:00,112.33,112.345,112.321,112.345,1184900010.0
2006-06-06 04:30:00,112.344,112.36,112.332,112.347,1246399990.0
2006-06-06 04:35:00,112.345,112.379,112.342,112.367,1122200002.0
2006-06-06 04:40:00,112.382,112.4,112.377,112.384,1273100000.0
2006-06-06 04:45:00,112.387,112.408,112.378,112.383,1390000000.0
2006-06-06 04:50:00,112.375,112.395,112.358,112.395,705799994.0
2006-06-06 04:55:00,112.398,112.404,112.385,112.393,849900001.0
2006-06-06 05:00:00,112.395,112.428,112.39,112.428,934900002.0
2006-06-06 05:05:00,112.436,112.459,112.422,112.438,1338600006.0
2006-06-06 05:10:00,112.438,112.449,112.403,112.423,1251300002.0
2006-06-06 05:15:00,112.418,112.442,112.405,112.405,826299999.0
2006-06-06 05:20:00,112.41,112.41,112.38,112.401,1069899990.0
2006-06-06 05:25:00,112.402,112.422,112.4,112.402,977600000.0
2006-06-06 05:30:00,112.407,112.414,112.397,112.4,1730699997.0
2006-06-06 05:35:00,112.405,112.405,112.39,112.395,891000004.0
2006-06-06 05:40:00,112.393,112.395,112.38,112.388,1340599997.0
2006-06-06 05:45:00,112.395,112.395,112.377,112.39,1287600004.0
2006-06-06 05:50:00,112.397,112.405,112.388,112.405,1041500003.0
2006-06-06 05:55:00,112.405,112.419,112.397,112.415,1140000006.0
2006-06-06 06:00:00,112.41,112.418,112.406,112.41,907999987.0
2006-06-06 06:05:00,112.415,112.428,112.405,112.417,751399993.0
2006-06-06 06:10:00,112.414,112.481,112.403,112.47,1309400002.0
2006-06-06 06:15:00,112.457,112.457,112.413,112.422,1161800003.0
2006-06-06 06:20:00,112.418,112.425,112.332,112.332,1071599997.0
2006-06-06 06:25:00,112.328,112.358,112.301,112.349,1228999997.0
2006-06-06 06:30:00,112.36,112.39,112.36,112.379,1004899999.0
2006-06-06 06:35:00,112.383,112.433,112.375,112.42,1232700002.0
2006-06-06 06:40:00,112.422,112.439,112.412,112.437,801099998.0
2006-06-06 06:45:00,112.433,112.443,112.408,112.419,828300002.0
2006-06-06 06:50:00,112.427,112.428,112.414,112.423,1089800009.0
2006-06-06 06:55:00,112.42,112.434,112.417,112.427,939900004.0
2006-06-06 07:00:00,112.418,112.426,112.411,112.411,1141700001.0
2006-06-06 07:05:00,112.411,112.436,112.411,112.428,1248000004.0
2006-06-06 07:10:00,112.425,112.432,112.415,112.424,942899993.0
2006-06-06 07:15:00,112.425,112.43,112.415,112.426,845400000.0
2006-06-06 07:20:00,112.426,112.452,112.426,112.444,1215700008.0
2006-06-06 07:25:00,112.444,112.453,112.431,112.437,1174900004.0
2006-06-06 07:30:00,112.432,112.442,112.415,112.425,1300500013.0
2006-06-06 07:35:00,112.42,112.434,112.407,112.407,1170600005.0
2006-06-06 07:40:00,112.408,112.417,112.394,112.395,893599989.0
2006-06-06 07:45:00,112.385,112.4,112.354,112.384,985899993.0
2006-06-06 07:50:00,112.376,112.386,112.359,112.372,897499998.0
2006-06-06 07:55:00,112.373,112.386,112.348,112.365,1088300009.0
2006-06-06 08:00:00,112.367,112.375,112.33,112.338,992800007.0
2006-06-06 08:05:00,112.354,112.398,112.354,112.398,1116099999.0
2006-06-06 08:10:00,112.402,112.404,112.328,112.329,1103699994.0
2006-06-06 08:15:00,112.31,112.31,112.248,112.275,1206300000.0
2006-06-06 08:20:00,112.266,112.272,112.242,112.258,1154299997.0
2006-06-06 08:25:00,112.262,112.277,112.213,112.213,1137300003.0
2006-06-06 08:30:00,112.213,112.23,112.201,112.208,1283900007.0
2006-06-06 08:35:00,112.22,112.254,112.212,112.25,925200002.0
2006-06-06 08:40:00,112.252,112.258,112.236,112.253,1159999996.0
2006-06-06 08:45:00,112.251,112.261,112.237,112.237,1217100008.0
2006-06-06 08:50:00,112.227,112.238,112.167,112.192,1208900002.0
2006-06-06 08:55:00,112.192,112.205,112.16,112.171,1148299991.0
2006-06-06 09:00:00,112.177,112.177,112.055,112.076,1117799999.0
2006-06-06 09:05:00,112.082,112.122,112.069,112.122,980699995.0
2006-06-06 09:10:00,112.118,112.124,112.083,112.088,1432800007.0
2006-06-06 09:15:00,112.091,112.128,112.081,112.106,1076200000.0
2006-06-06 09:20:00,112.112,112.124,112.084,112.085,1266399994.0
2006-06-06 09:25:00,112.095,112.154,112.095,112.142,1286099989.0
2006-06-06 09:30:00,112.149,112.181,112.119,112.173,1383299995.0
2006-06-06 09:35:00,112.176,112.193,112.155,112.187,1198099996.0
2006-06-06 09:40:00,112.198,112.224,112.166,112.213,1349100007.0
2006-06-06 09:45:00,112.217,112.244,112.208,112.219,974200006.0
2006-06-06 09:50:00,112.216,112.227,112.197,112.197,852400001.0
2006-06-06 09:55:00,112.203,112.212,112.185,112.205,976799999.0
2006-06-06 10:00:00,112.206,112.228,112.189,112.223,1375399993.0
2006-06-06 10:05:00,112.222,112.222,112.204,112.215,1331799975.0
2006-06-06 10:10:00,112.216,112.261,112.205,112.249,1333200011.0
2006-06-06 10:15:00,112.248,112.276,112.234,112.24,1559799987.0
2006-06-06 10:20:00,112.237,112.248,112.205,112.21,688499996.0
2006-06-06 10:25:00,112.216,112.229,112.209,112.215,1084100001.0
2006-06-06 10:30:00,112.219,112.228,112.206,112.217,1170100014.0
2006-06-06 10:35:00,112.218,112.227,112.207,112.211,1076999994.0
2006-06-06 10:40:00,112.207,112.255,112.185,112.185,871700007.0
2006-06-06 10:45:00,112.177,112.206,112.15,112.187,1490700000.0
2006-06-06 10:50:00,112.177,112.226,112.17,112.198,1078400001.0
2006-06-06 10:55:00,112.198,112.237,112.198,112.227,1058500008.0
2006-06-06 11:00:00,112.233,112.247,112.226,112.242,1044499997.0
2006-06-06 11:05:00,112.24,112.256,112.2,112.205,1507599988.0
2006-06-06 11:10:00,112.211,112.215,112.171,112.19,997499990.0
2006-06-06 11:15:00,112.183,112.185,112.155,112.165,1000800009.0
2006-06-06 11:20:00,112.17,112.201,112.155,112.178,1108700002.0
2006-06-06 11:25:00,112.179,112.204,112.155,112.155,1011499996.0
2006-06-06 11:30:00,112.155,112.176,112.107,112.123,999199998.0
2006-06-06 11:35:00,112.117,112.183,112.111,112.175,770500002.0
2006-06-06 11:40:00,112.164,112.182,112.151,112.175,720900000.0
2006-06-06 11:45:00,112.177,112.19,112.161,112.172,1010499992.0
2006-06-06 11:50:00,112.171,112.181,112.153,112.16,1473099996.0
2006-06-06 11:55:00,112.16,112.189,112.16,112.185,1193800006.0
2006-06-06 12:00:00,112.18,112.196,112.165,112.179,1048100002.0
2006-06-06 12:05:00,112.183,112.302,112.178,112.295,1457200008.0
2006-06-06 12:10:00,112.295,112.328,112.268,112.328,1178199996.0
2006-06-06 12:15:00,112.343,112.402,112.314,112.339,1253900007.0
2006-06-06 12:20:00,112.334,112.389,112.304,112.389,971599994.0
2006-06-06 12:25:00,112.389,112.409,112.349,112.404,1089400006.0
2006-06-06 12:30:00,112.397,112.398,112.33,112.33,971400000.0
2006-06-06 12:35:00,112.33,112.354,112.321,112.337,872599999.0
2006-06-06 12:40:00,112.323,112.323,112.29,112.29,1279199993.0
2006-06-06 12:45:00,112.3,112.343,112.294,112.323,1648000002.0
2006-06-06 12:50:00,112.315,112.335,112.309,112.335,1238599987.0
2006-06-06 12:55:00,112.338,112.354,112.31,112.351,1199500007.0
2006-06-06 13:00:00,112.347,112.413,112.341,112.365,928400002.0
2006-06-06 13:05:00,112.367,112.375,112.318,112.318,876699999.0
2006-06-06 13:10:00,112.322,112.335,112.306,112.324,847600006.0
2006-06-06 13:15:00,112.318,112.33,112.306,112.311,1173100002.0
2006-06-06 13:20:00,112.314,112.421,112.31,112.413,1170999999.0
2006-06-06 13:25:00,112.417,112.442,112.417,112.44,928600005.0
2006-06-06 13:30:00,112.442,112.452,112.38,112.393,1489800010.0
2006-06-06 13:35:00,112.392,112.399,112.345,112.384,1288000006.0
2006-06-06 13:40:00,112.384,112.395,112.369,112.378,1180700003.0
2006-06-06 13:45:00,112.376,112.401,112.369,112.387,1207000002.0
2006-06-06 13:50:00,112.392,112.401,112.361,112.371,1356799996.0
2006-06-06 13:55:00,112.369,112.451,112.365,112.425,1242999983.0
2006-06-06 14:00:00,112.421,112.445,112.395,112.422,1391900003.0
2006-06-06 14:05:00,112.419,112.456,112.406,112.436,919199997.0
2006-06-06 14:10:00,112.445,112.656,112.445,112.637,1020400009.0
2006-06-06 14:15:00,112.642,112.708,112.622,112.648,1070099999.0
2006-06-06 14:20:00,112.654,112.683,112.654,112.657,1430400005.0
2006-06-06 14:25:00,112.662,112.693,112.662,112.692,1252199995.0
2006-06-06 14:30:00,112.687,112.822,112.683,112.822,1266699996.0
2006-06-06 14:35:00,112.816,112.816,112.73,112.777,1014200005.0
2006-06-06 14:40:00,112.782,112.797,112.761,112.794,1635200008.0
2006-06-06 14:45:00,112.774,112.836,112.766,112.824,1179900008.0
2006-06-06 14:50:00,112.841,112.874,112.81,112.81,1093400004.0
2006-06-06 14:55:00,112.819,112.848,112.782,112.786,1085599995.0
2006-06-06 15:00:00,112.795,112.819,112.78,112.816,1184099985.0
2006-06-06 15:05:00,112.833,112.833,112.788,112.809,681100007.0
2006-06-06 15:10:00,112.805,112.813,112.785,112.785,1551599998.0
2006-06-06 15:15:00,112.776,112.815,112.776,112.806,743300004.0
2006-06-06 15:20:00,112.807,112.873,112.778,112.854,1400400009.0
2006-06-06 15:25:00,112.85,112.933,112.848,112.933,1201300022.0
2006-06-06 15:30:00,112.939,112.958,112.917,112.948,1068300012.0
2006-06-06 15:35:00,112.942,113.065,112.942,113.031,1017700005.0
2006-06-06 15:40:00,113.023,113.03,112.985,112.989,1262100003.0
2006-06-06 15:45:00,112.991,113.07,112.981,113.001,1355499997.0
2006-06-06 15:50:00,113.008,113.043,112.958,112.981,900100004.0
2006-06-06 15:55:00,112.994,113.014,112.941,112.943,1106299990.0
2006-06-06 16:00:00,112.941,113.029,112.891,113.024,1308399990.0
2006-06-06 16:05:00,113.032,113.109,112.995,113.09,1142700001.0
2006-06-06 16:10:00,113.103,113.127,113.052,113.052,1137399994.0
2006-06-06 16:15:00,113.053,113.06,112.961,113.016,1186299998.0
2006-06-06 16:20:00,113.017,113.019,112.959,112.989,1300600008.0
2006-06-06 16:25:00,112.992,113.049,112.981,113.047,1200599989.0
2006-06-06 16:30:00,113.048,113.125,113.044,113.117,1067999987.0
2006-06-06 16:35:00,113.116,113.202,113.101,113.2,1243200000.0
2006-06-06 16:40:00,113.191,113.289,113.179,113.285,1106499993.0
2006-06-06 16:45:00,113.283,113.393,113.275,113.347,1197799993.0
2006-06-06 16:50:00,113.351,113.378,113.319,113.324,1223400007.0
2006-06-06 16:55:00,113.335,113.532,113.335,113.528,1014999998.0
2006-06-06 17:00:00,113.517,113.517,113.43,113.463,1709599992.0
2006-06-06 17:05:00,113.462,113.464,113.382,113.386,953600012.0
2006-06-06 17:10:00,113.397,113.41,113.358,113.392,1339500007.0
2006-06-06 17:15:00,113.397,113.482,113.397,113.438,1246600009.0
2006-06-06 17:20:00,113.438,113.438,113.371,113.409,1252400007.0
2006-06-06 17:25:00,113.407,113.43,113.381,113.415,1193099993.0
2006-06-06 17:30:00,113.407,113.425,113.329,113.342,1123500010.0
2006-06-06 17:35:00,113.348,113.371,113.251,113.251,1335099992.0
2006-06-06 17:40:00,113.25,113.293,113.246,113.254,1244500015.0
2006-06-06 17:45:00,113.259,113.315,113.225,113.305,1160700001.0
2006-06-06 17:50:00,113.308,113.317,113.221,113.258,1348699994.0
2006-06-06 17:55:00,113.233,113.316,113.233,113.266,1509600001.0
2006-06-06 18:00:00,113.248,113.31,113.234,113.29,7324900019.0
2006-06-06 18:05:00,113.31,113.37,113.29,113.29,8984500035.0
2006-06-06 18:10:00,113.3,113.32,113.28,113.31,6926400008.0
2006-06-06 18:15:00,113.32,113.32,113.262,113.31,8772299999.0
2006-06-06 18:20:00,113.32,113.32,113.25,113.25,7784000044.0
2006-06-06 18:25:00,113.26,113.28,113.229,113.27,9817000015.0
2006-06-06 18:30:00,113.251,113.27,113.21,113.21,9216699951.0
2006-06-06 18:35:00,113.2,113.22,113.072,113.099,6921599986.0
2006-06-06 18:40:00,113.1,113.182,113.099,113.165,6698399975.0
2006-06-06 18:45:00,113.161,113.217,113.154,113.19,6205399995.0
2006-06-06 18:50:00,113.19,113.233,113.165,113.198,8737500018.0
2006-06-06 18:55:00,113.21,113.226,113.195,113.207,5150299997.0
2006-06-06 19:00:00,113.2,113.2,113.146,113.16,4937299997.0
2006-06-06 19:05:00,113.156,113.165,113.142,113.158,3771199989.0
2006-06-06 19:10:00,113.157,113.182,113.156,113.158,3858299996.0
2006-06-06 19:15:00,113.158,113.164,113.103,113.118,6108600004.0
2006-06-06 19:20:00,113.117,113.16,113.108,113.136,5569399998.0
2006-06-06 19:25:00,113.135,113.186,113.134,113.183,6328299973.0
2006-06-06 19:30:00,113.184,113.235,113.184,113.234,5856499996.0
2006-06-06 19:35:00,113.232,113.232,113.19,113.2,3988800008.0
2006-06-06 19:40:00,113.2,113.204,113.138,113.178,4067900012.0
2006-06-06 19:45:00,113.18,113.225,113.173,113.224,4755400024.0
2006-06-06 19:50:00,113.226,113.247,113.214,113.237,4775500013.0
2006-06-06 19:55:00,113.233,113.294,113.23,113.283,4483099985.0
2006-06-06 20:00:00,113.286,113.298,113.248,113.292,3801099994.0
2006-06-06 20:05:00,113.287,113.302,113.275,113.278,5280599999.0
2006-06-06 20:10:00,113.28,113.288,113.255,113.275,4621500008.0
2006-06-06 20:15:00,113.275,113.279,113.254,113.27,4402600015.0
2006-06-06 20:20:00,113.258,113.265,113.196,113.215,4653899983.0
2006-06-06 20:25:00,113.225,113.235,113.2,113.201,3031199976.0
2006-06-06 20:30:00,113.2,113.212,113.194,113.205,2259700000.0
2006-06-06 20:35:00,113.207,113.211,113.162,113.172,3625499998.0
2006-06-06 20:40:00,113.19,113.2,113.1,113.113,6512100014.0
2006-06-06 20:45:00,113.115,113.15,113.094,113.13,6317700004.0
2006-06-06 20:50:00,113.128,113.135,113.112,113.135,4127799997.0
2006-06-06 20:55:00,113.131,113.131,113.068,113.1,7720100046.0
2006-06-06 21:00:00,113.09,113.158,113.09,113.143,5782600015.0
2006-06-06 21:05:00,113.145,113.149,113.095,113.101,4116800022.0
2006-06-06 21:10:00,113.103,113.123,113.093,113.111,3495200002.0
2006-06-06 21:15:00,113.115,113.125,113.1,113.12,6695999986.0
2006-06-06 21:20:00,113.12,113.152,113.113,113.14,7545000010.0
2006-06-06 21:25:00,113.148,113.16,113.141,113.147,4697200003.0
2006-06-06 21:30:00,113.146,113.151,113.127,113.129,3246999993.0
2006-06-06 21:35:00,113.135,113.187,113.13,113.169,2076700012.0
2006-06-06 21:40:00,113.169,113.192,113.163,113.185,4226700004.0
2006-06-06 21:45:00,113.187,113.249,113.187,113.244,3497699982.0
2006-06-06 21:50:00,113.237,113.253,113.23,113.245,2217899978.0
2006-06-06 21:55:00,113.245,113.249,113.19,113.192,1748899993.0
2006-06-06 22:00:00,113.192,113.247,113.192,113.221,4129600013.0
2006-06-06 22:05:00,113.213,113.217,113.191,113.217,1354399992.0
2006-06-06 22:10:00,113.225,113.225,113.196,113.196,1609999991.0
2006-06-06 22:15:00,113.199,113.24,113.195,113.227,1879599991.0
2006-06-06 22:20:00,113.223,113.269,113.219,113.248,1126500001.0
2006-06-06 22:25:00,113.255,113.255,113.237,113.237,1977500001.0
2006-06-06 22:30:00,113.242,113.257,113.229,113.235,2535999993.0
2006-06-06 22:35:00,113.243,113.262,113.243,113.257,2009799999.0
2006-06-06 22:40:00,113.26,113.274,113.259,113.266,1612299996.0
2006-06-06 22:45:00,113.271,113.291,113.255,113.291,1461799990.0
2006-06-06 22:50:00,113.292,113.305,113.279,113.284,1871300015.0
2006-06-06 22:55:00,113.28,113.305,113.275,113.29,1848399990.0
2006-06-06 23:00:00,113.297,113.34,113.29,113.309,1312099993.0
2006-06-06 23:05:00,113.315,113.331,113.271,113.329,1355300006.0
2006-06-06 23:10:00,113.335,113.409,113.276,113.304,1009000004.0
2006-06-06 23:15:00,113.323,113.334,113.238,113.272,1126300012.0
2006-06-06 23:20:00,113.274,113.322,113.249,113.313,1147100019.0
2006-06-06 23:25:00,113.298,113.324,113.285,113.295,1396499993.0
2006-06-06 23:30:00,113.293,113.305,113.244,113.252,1031500006.0
2006-06-06 23:35:00,113.253,113.253,113.22,113.231,1136400002.0
2006-06-06 23:40:00,113.23,113.242,113.225,113.239,1120399994.0
2006-06-06 23:45:00,113.242,113.252,113.218,113.23,1083099989.0
2006-06-06 23:50:00,113.227,113.235,113.193,113.194,926299993.0
2006-06-06 23:55:00,113.213,113.222,113.167,113.175,1241699998.0
2006-06-07 00:00:00,113.183,113.212,113.17,113.203,797000003.0
2006-06-07 00:05:00,113.205,113.216,113.201,113.208,665400002.0
2006-06-07 00:10:00,113.205,113.228,113.195,113.22,1078400001.0
2006-06-07 00:15:00,113.221,113.227,113.199,113.215,1028600011.0
2006-06-07 00:20:00,113.224,113.273,113.221,113.273,1431499997.0
2006-06-07 00:25:00,113.268,113.297,113.245,113.283,1338999997.0
2006-06-07 00:30:00,113.282,113.3,113.273,113.297,1118100005.0
2006-06-07 00:35:00,113.294,113.294,113.246,113.255,1291600001.0
2006-06-07 00:40:00,113.26,113.274,113.255,113.258,1131299999.0
2006-06-07 00:45:00,113.265,113.265,113.237,113.245,1074400002.0
2006-06-07 00:50:00,113.249,113.26,113.232,113.232,1019899998.0
2006-06-07 00:55:00,113.23,113.235,113.195,113.204,811999991.0
2006-06-07 01:00:00,113.205,113.213,113.196,113.21,1241100005.0
2006-06-07 01:05:00,113.212,113.223,113.19,113.191,988399996.0
2006-06-07 01:10:00,113.193,113.193,113.158,113.162,1075999997.0
2006-06-07 01:15:00,113.167,113.167,113.149,113.167,956099988.0
2006-06-07 01:20:00,113.175,113.187,113.152,113.154,1099800001.0
2006-06-07 01:25:00,113.148,113.155,113.128,113.131,971700022.0
2006-06-07 01:30:00,113.113,113.138,113.113,113.124,1105599996.0
2006-06-07 01:35:00,113.133,113.181,113.133,113.171,1270599995.0
2006-06-07 01:40:00,113.176,113.18,113.126,113.135,935000002.0
2006-06-07 01:45:00,113.135,113.135,113.102,113.11,1041999999.0
2006-06-07 01:50:00,113.102,113.119,113.094,113.099,1057000003.0
2006-06-07 01:55:00,113.101,113.147,113.093,113.128,1046399993.0
2006-06-07 02:00:00,113.128,113.128,113.087,113.095,1365399992.0
2006-06-07 02:05:00,113.101,113.111,113.053,113.063,1107299992.0
2006-06-07 02:10:00,113.06,113.07,113.047,113.05,1218199992.0
2006-06-07 02:15:00,113.051,113.079,113.051,113.053,1026700006.0
2006-06-07 02:20:00,113.047,113.065,113.047,113.065,1064200012.0
2006-06-07 02:25:00,113.065,113.097,113.06,113.09,671100001.0
2006-06-07 02:30:00,113.094,113.094,113.07,113.085,1294600001.0
2006-06-07 02:35:00,113.078,113.103,113.074,113.092,1063500002.0
2006-06-07 02:40:00,113.102,113.11,113.06,113.073,1131000002.0
2006-06-07 02:45:00,113.072,113.086,113.06,113.074,1346900002.0
2006-06-07 02:50:00,113.069,113.111,113.063,113.102,1270400004.0
2006-06-07 02:55:00,113.108,113.108,113.051,113.051,1162500015.0
2006-06-07 03:00:00,113.05,113.063,113.019,113.042,977400007.0
2006-06-07 03:05:00,113.042,113.044,113.017,113.036,1558500006.0
2006-06-07 03:10:00,113.027,113.035,113.005,113.016,1011100010.0
2006-06-07 03:15:00,113.025,113.027,112.97,112.984,1224599999.0
2006-06-07 03:20:00,112.983,112.988,112.936,112.981,1044400012.0
2006-06-07 03:25:00,112.98,113.014,112.96,113.002,1119400001.0
2006-06-07 03:30:00,112.996,113.011,112.909,112.926,1357900001.0
2006-06-07 03:35:00,112.926,112.936,112.902,112.933,1148400009.0
2006-06-07 03:40:00,112.933,112.965,112.921,112.964,996100001.0
2006-06-07 03:45:00,112.967,112.991,112.955,112.978,1243000013.0
2006-06-07 03:50:00,112.99,112.996,112.966,112.987,1063400007.0
2006-06-07 03:55:00,112.984,113.019,112.979,112.995,1169600007.0
2006-06-07 04:00:00,113.0,113.051,113.0,113.051,965800009.0
2006-06-07 04:05:00,113.057,113.089,113.052,113.08,1279900012.0
2006-06-07 04:10:00,113.08,113.107,113.068,113.083,1207200015.0
2006-06-07 04:15:00,113.077,113.077,113.052,113.075,1329899998.0
2006-06-07 04:20:00,113.067,113.083,113.064,113.073,905900012.0
2006-06-07 04:25:00,113.07,113.076,113.04,113.04,854700000.0
2006-06-07 04:30:00,113.016,113.04,112.964,113.024,1041099994.0
2006-06-07 04:35:00,113.03,113.047,113.03,113.037,989400006.0
2006-06-07 04:40:00,113.049,113.062,113.042,113.056,1017400012.0
2006-06-07 04:45:00,113.064,113.09,113.048,113.087,1324600005.0
2006-06-07 04:50:00,113.085,113.095,113.072,113.093,648199991.0
2006-06-07 04:55:00,113.094,113.094,113.054,113.061,966100001.0
2006-06-07 05:00:00,113.064,113.071,113.035,113.04,883800007.0
2006-06-07 05:05:00,113.047,113.079,113.047,113.067,995699987.0
2006-06-07 05:10:00,113.063,113.077,113.049,113.075,889799989.0
2006-06-07 05:15:00,113.063,113.093,113.053,113.075,1061199998.0
2006-06-07 05:20:00,113.085,113.104,113.085,113.095,1028600004.0
2006-06-07 05:25:00,113.09,113.103,113.065,113.07,970600013.0
2006-06-07 05:30:00,113.073,113.073,113.057,113.06,1455600009.0
2006-06-07 05:35:00,113.065,113.065,113.033,113.037,1068799994.0
2006-06-07 05:40:00,113.033,113.043,113.017,113.02,1386999989.0
2006-06-07 05:45:00,113.029,113.039,113.003,113.024,1108799995.0
2006-06-07 05:50:00,113.025,113.037,113.02,113.027,987400001.0
2006-06-07 05:55:00,113.02,113.02,112.992,113.013,1242000002.0
2006-06-07 06:00:00,113.01,113.017,112.984,112.996,1035400005.0
2006-06-07 06:05:00,113.005,113.029,112.998,113.027,1106900003.0
2006-06-07 06:10:00,113.02,113.035,113.011,113.021,1335100003.0
2006-06-07 06:15:00,113.019,113.031,113.01,113.031,806900000.0
2006-06-07 06:20:00,113.028,113.052,113.024,113.033,1228700000.0
2006-06-07 06:25:00,113.035,113.07,113.028,113.065,922399996.0
2006-06-07 06:30:00,113.065,113.091,113.06,113.081,881599994.0
2006-06-07 06:35:00,113.087,113.093,113.071,113.079,1236099999.0
2006-06-07 06:40:00,113.085,113.085,113.055,113.063,925500011.0
2006-06-07 06:45:00,113.057,113.078,113.056,113.062,872600002.0
2006-06-07 06:50:00,113.065,113.074,113.057,113.07,1089700004.0
2006-06-07 06:55:00,113.068,113.085,113.057,113.078,855299992.0
2006-06-07 07:00:00,113.067,113.102,113.067,113.098,715099996.0
2006-06-07 07:05:00,113.102,113.167,113.101,113.161,1216600000.0
2006-06-07 07:10:00,113.153,113.155,113.138,113.142,843500008.0
2006-06-07 07:15:00,113.147,113.152,113.124,113.142,812600006.0
2006-06-07 07:20:00,113.145,113.145,113.113,113.117,1049800008.0
2006-06-07 07:25:00,113.123,113.146,113.119,113.143,1239300005.0
2006-06-07 07:30:00,113.134,113.162,113.125,113.162,1279700006.0
2006-06-07 07:35:00,113.157,113.232,113.157,113.228,958699990.0
2006-06-07 07:40:00,113.228,113.233,113.208,113.231,953399988.0
2006-06-07 07:45:00,113.228,113.26,113.223,113.257,816800004.0
2006-06-07 07:50:00,113.25,113.285,113.247,113.277,1032200004.0
2006-06-07 07:55:00,113.29,113.337,113.273,113.278,1263100006.0
2006-06-07 08:00:00,113.268,113.281,113.261,113.269,874100007.0
2006-06-07 08:05:00,113.286,113.342,113.286,113.339,1386799993.0
2006-06-07 08:10:00,113.323,113.323,113.29,113.298,1101199999.0
2006-06-07 08:15:00,113.303,113.312,113.273,113.292,1117100010.0
2006-06-07 08:20:00,113.292,113.3,113.262,113.281,1415100008.0
2006-06-07 08:25:00,113.278,113.299,113.262,113.297,691100000.0
2006-06-07 08:30:00,113.302,113.387,113.302,113.36,1020399989.0
2006-06-07 08:35:00,113.363,113.408,113.35,113.395,973300007.0
2006-06-07 08:40:00,113.412,113.418,113.382,113.388,1201799995.0
2006-06-07 08:45:00,113.386,113.412,113.373,113.377,1531300007.0
2006-06-07 08:50:00,113.375,113.452,113.374,113.451,1459899991.0
2006-06-07 08:55:00,113.45,113.471,113.423,113.448,959500001.0
2006-06-07 09:00:00,113.46,113.479,113.438,113.44,1014100010.0
2006-06-07 09:05:00,113.439,113.443,113.4,113.443,1257700001.0
2006-06-07 09:10:00,113.438,113.451,113.359,113.362,1215399985.0
2006-06-07 09:15:00,113.369,113.404,113.365,113.365,927199991.0
2006-06-07 09:20:00,113.362,113.391,113.354,113.382,944300007.0
2006-06-07 09:25:00,113.378,113.378,113.339,113.355,956599995.0
2006-06-07 09:30:00,113.36,113.437,113.343,113.437,1307800004.0
2006-06-07 09:35:00,113.429,113.429,113.371,113.385,1419700012.0
2006-06-07 09:40:00,113.392,113.414,113.387,113.397,1199499996.0
2006-06-07 09:45:00,113.398,113.412,113.384,113.402,1292799991.0
2006-06-07 09:50:00,113.399,113.407,113.305,113.309,885299986.0
2006-06-07 09:55:00,113.312,113.312,113.199,113.226,812400007.0
2006-06-07 10:00:00,113.234,113.283,113.234,113.275,1092500005.0
2006-06-07 10:05:00,113.266,113.266,113.172,113.172,964400008.0
2006-06-07 10:10:00,113.18,113.24,113.17,113.18,1097600004.0
2006-06-07 10:15:00,113.184,113.214,113.179,113.207,1156300012.0
2006-06-07 10:20:00,113.218,113.245,113.202,113.229,1349999998.0
2006-06-07 10:25:00,113.232,113.274,113.232,113.258,1136999992.0
2006-06-07 10:30:00,113.262,113.278,113.245,113.245,1076499996.0
2006-06-07 10:35:00,113.245,113.263,113.233,113.24,1109799990.0
2006-06-07 10:40:00,113.241,113.246,113.228,113.228,1293199999.0
2006-06-07 10:45:00,113.236,113.29,113.236,113.29,823300003.0
2006-06-07 10:50:00,113.303,113.351,113.287,113.297,1222000004.0
2006-06-07 10:55:00,113.303,113.321,113.271,113.279,1113400007.0
2006-06-07 11:00:00,113.287,113.309,113.25,113.255,1498699990.0
2006-06-07 11:05:00,113.249,113.261,113.225,113.245,1309599985.0
2006-06-07 11:10:00,113.245,113.258,113.209,113.226,1118800019.0
2006-06-07 11:15:00,113.22,113.239,113.187,113.19,1176799991.0
2006-06-07 11:20:00,113.19,113.216,113.179,113.206,1020300004.0
2006-06-07 11:25:00,113.204,113.214,113.19,113.207,962699995.0
2006-06-07 11:30:00,113.217,113.231,113.207,113.222,855100004.0
2006-06-07 11:35:00,113.222,113.235,113.207,113.226,981600000.0
2006-06-07 11:40:00,113.219,113.25,113.218,113.235,1088800002.0
2006-06-07 11:45:00,113.24,113.245,113.209,113.217,1075499992.0
2006-06-07 11:50:00,113.218,113.25,113.218,113.24,1575200002.0
2006-06-07 11:55:00,113.24,113.25,113.209,113.209,1121199992.0
2006-06-07 12:00:00,113.209,113.225,113.205,113.205,1209500008.0
2006-06-07 12:05:00,113.205,113.219,113.191,113.207,1149000003.0
2006-06-07 12:10:00,113.207,113.209,113.065,113.065,1113000001.0
2006-06-07 12:15:00,113.076,113.157,113.073,113.145,1028100004.0
2006-06-07 12:20:00,113.144,113.163,113.097,113.16,967200002.0
2006-06-07 12:25:00,113.15,113.152,113.064,113.064,1080100002.0
2006-06-07 12:30:00,113.052,113.098,113.025,113.082,926500003.0
2006-06-07 12:35:00,113.089,113.161,113.089,113.13,995500003.0
2006-06-07 12:40:00,113.139,113.188,113.138,113.179,1129599994.0
2006-06-07 12:45:00,113.193,113.2,113.179,113.19,1598499991.0
2006-06-07 12:50:00,113.184,113.208,113.184,113.188,1163300007.0
2006-06-07 12:55:00,113.187,113.194,113.136,113.152,1114999991.0
2006-06-07 13:00:00,113.148,113.148,113.125,113.138,647600002.0
2006-06-07 13:05:00,113.14,113.169,113.137,113.158,863299999.0
2006-06-07 13:10:00,113.16,113.17,113.143,113.151,1044999996.0
2006-06-07 13:15:00,113.157,113.211,113.154,113.203,1179599997.0
2006-06-07 13:20:00,113.203,113.273,113.198,113.254,1535300009.0
2006-06-07 13:25:00,113.258,113.29,113.233,113.288,1116600015.0
2006-06-07 13:30:00,113.291,113.31,113.278,113.31,1575500017.0
2006-06-07 13:35:00,113.313,113.335,113.278,113.278,1188000007.0
2006-06-07 13:40:00,113.275,113.29,113.265,113.277,1072700003.0
2006-06-07 13:45:00,113.281,113.343,113.278,113.305,896000004.0
2006-06-07 13:50:00,113.313,113.332,113.297,113.31,1187200000.0
2006-06-07 13:55:00,113.313,113.334,113.288,113.288,1354799983.0
2006-06-07 14:00:00,113.287,113.297,113.243,113.249,1281200001.0
2006-06-07 14:05:00,113.266,113.339,113.266,113.326,996900010.0
2006-06-07 14:10:00,113.328,113.328,113.248,113.266,966899993.0
2006-06-07 14:15:00,113.275,113.304,113.255,113.304,1255600002.0
2006-06-07 14:20:00,113.312,113.312,113.266,113.266,1408500003.0
2006-06-07 14:25:00,113.269,113.292,113.257,113.292,833399996.0
2006-06-07 14:30:00,113.285,113.327,113.264,113.322,866599999.0
2006-06-07 14:35:00,113.323,113.361,113.321,113.321,1392599992.0
2006-06-07 14:40:00,113.317,113.333,113.313,113.323,1157900000.0
2006-06-07 14:45:00,113.317,113.322,113.294,113.313,844200010.0
2006-06-07 14:50:00,113.313,113.332,113.312,113.33,837000003.0
2006-06-07 14:55:00,113.336,113.336,113.292,113.316,1331000004.0
2006-06-07 15:00:00,113.318,113.326,113.305,113.326,1152300006.0
2006-06-07 15:05:00,113.338,113.36,113.323,113.354,1249299994.0
2006-06-07 15:10:00,113.352,113.379,113.352,113.379,1025600006.0
2006-06-07 15:15:00,113.384,113.425,113.384,113.422,994899992.0
2006-06-07 15:20:00,113.43,113.441,113.414,113.42,1316299992.0
2006-06-07 15:25:00,113.419,113.467,113.419,113.458,900399992.0
2006-06-07 15:30:00,113.461,113.638,113.451,113.612,1374800000.0
2006-06-07 15:35:00,113.622,113.638,113.576,113.581,1286600002.0
2006-06-07 15:40:00,113.581,113.623,113.53,113.623,1343800000.0
2006-06-07 15:45:00,113.626,113.664,113.609,113.627,1314900009.0
2006-06-07 15:50:00,113.624,113.655,113.61,113.618,1187600007.0
2006-06-07 15:55:00,113.617,113.617,113.556,113.568,1135400005.0
2006-06-07 16:00:00,113.583,113.663,113.565,113.644,1472799993.0
2006-06-07 16:05:00,113.643,113.656,113.542,113.565,974700004.0
2006-06-07 16:10:00,113.572,113.572,113.513,113.519,974199994.0
2006-06-07 16:15:00,113.516,113.541,113.508,113.529,873300002.0
2006-06-07 16:20:00,113.529,113.574,113.517,113.57,1086000011.0
2006-06-07 16:25:00,113.558,113.586,113.546,113.578,1102699995.0
2006-06-07 16:30:00,113.571,113.649,113.571,113.617,1017900003.0
2006-06-07 16:35:00,113.628,113.653,113.572,113.623,1301200004.0
2006-06-07 16:40:00,113.616,113.618,113.579,113.597,1438100001.0
2006-06-07 16:45:00,113.602,113.609,113.574,113.587,1117800002.0
2006-06-07 16:50:00,113.58,113.6,113.55,113.579,1031999996.0
2006-06-07 16:55:00,113.571,113.642,113.571,113.627,1092800004.0
2006-06-07 17:00:00,113.63,113.63,113.593,113.593,1276300008.0
2006-06-07 17:05:00,113.592,113.598,113.547,113.548,948100001.0
2006-06-07 17:10:00,113.549,113.55,113.503,113.52,1270000001.0
2006-06-07 17:15:00,113.516,113.517,113.387,113.387,1443600003.0
2006-06-07 17:20:00,113.392,113.425,113.341,113.42,1300200008.0
2006-06-07 17:25:00,113.416,113.425,113.359,113.387,1153199999.0
2006-06-07 17:30:00,113.369,113.396,113.365,113.378,891599992.0
2006-06-07 17:35:00,113.383,113.402,113.38,113.4,1334400005.0
2006-06-07 17:40:00,113.395,113.434,113.395,113.43,1253900009.0
2006-06-07 17:45:00,113.409,113.409,113.331,113.331,1164900000.0
2006-06-07 17:50:00,113.325,113.342,113.298,113.336,1497899987.0
2006-06-07 17:55:00,113.34,113.363,113.325,113.343,1084099998.0
2006-06-07 18:00:00,113.333,113.35,113.25,113.26,7414900020.0
2006-06-07 18:05:00,113.27,113.32,113.26,113.3,9042500020.0
2006-06-07 18:10:00,113.29,113.32,113.278,113.3,9432799989.0
2006-06-07 18:15:00,113.29,113.32,113.283,113.32,9216099998.0
2006-06-07 18:20:00,113.33,113.33,113.3,113.31,6759199996.0
2006-06-07 18:25:00,113.3,113.31,113.274,113.29,6922600022.0
2006-06-07 18:30:00,113.276,113.37,113.276,113.32,10075099996.0
2006-06-07 18:35:00,113.31,113.32,113.242,113.25,7723399995.0
2006-06-07 18:40:00,113.252,113.311,113.239,113.293,7023199995.0
2006-06-07 18:45:00,113.291,113.326,113.289,113.3,5461899973.0
2006-06-07 18:50:00,113.302,113.324,113.281,113.321,8783599987.0
2006-06-07 18:55:00,113.318,113.364,113.31,113.356,6537799989.0
2006-06-07 19:00:00,113.355,113.366,113.329,113.334,4594200027.0
2006-06-07 19:05:00,113.337,113.34,113.288,113.298,6115200024.0
2006-06-07 19:10:00,113.301,113.351,113.292,113.332,3918000001.0
2006-06-07 19:15:00,113.331,113.344,113.317,113.33,6700500024.0
2006-06-07 19:20:00,113.336,113.44,113.336,113.405,6137000006.0
2006-06-07 19:25:00,113.407,113.44,113.405,113.413,6723100004.0
2006-06-07 19:30:00,113.412,113.422,113.336,113.365,6467200016.0
2006-06-07 19:35:00,113.365,113.387,113.34,113.387,4470699978.0
2006-06-07 19:40:00,113.392,113.398,113.358,113.373,4046199973.0
2006-06-07 19:45:00,113.378,113.394,113.373,113.39,4785799988.0
2006-06-07 19:50:00,113.39,113.402,113.377,113.395,4699400001.0
2006-06-07 19:55:00,113.391,113.442,113.391,113.43,4076099990.0
2006-06-07 20:00:00,113.432,113.451,113.415,113.441,4094999996.0
2006-06-07 20:05:00,113.436,113.484,113.436,113.476,5341700007.0
2006-06-07 20:10:00,113.477,113.53,113.462,113.528,5480700028.0
2006-06-07 20:15:00,113.53,113.536,113.485,113.49,3916800026.0
2006-06-07 20:20:00,113.486,113.515,113.439,113.458,5151900030.0
2006-06-07 20:25:00,113.463,113.466,113.433,113.45,3940999993.0
2006-06-07 20:30:00,113.44,113.473,113.44,113.467,3754299991.0
2006-06-07 20:35:00,113.467,113.467,113.432,113.44,3747500004.0
2006-06-07 20:40:00,113.46,113.46,113.429,113.44,7066699995.0
2006-06-07 20:45:00,113.445,113.488,113.445,113.483,7466500009.0
2006-06-07 20:50:00,113.482,113.488,113.458,113.464,4202399981.0
2006-06-07 20:55:00,113.462,113.475,113.45,113.46,6121800026.0
2006-06-07 21:00:00,113.47,113.48,113.45,113.468,4619300024.0
2006-06-07 21:05:00,113.47,113.475,113.455,113.465,4107900018.0
2006-06-07 21:10:00,113.465,113.475,113.455,113.464,4026700015.0
2006-06-07 21:15:00,113.465,113.474,113.455,113.465,6929099990.0
2006-06-07 21:20:00,113.466,113.477,113.456,113.46,7321300034.0
2006-06-07 21:25:00,113.462,113.475,113.445,113.447,4591800022.0
2006-06-07 21:30:00,113.452,113.477,113.452,113.459,2567999997.0
2006-06-07 21:35:00,113.465,113.467,113.449,113.465,2313500006.0
2006-06-07 21:40:00,113.465,113.475,113.456,113.471,3664500007.0
2006-06-07 21:45:00,113.47,113.474,113.443,113.454,3635600014.0
2006-06-07 21:50:00,113.458,113.473,113.45,113.467,2046000023.0
2006-06-07 21:55:00,113.465,113.472,113.452,113.453,1530200010.0
2006-06-07 22:00:00,113.45,113.466,113.445,113.461,4035900010.0
2006-06-07 22:05:00,113.465,113.488,113.465,113.488,1188600010.0
2006-06-07 22:10:00,113.492,113.503,113.482,113.498,1571599999.0
2006-06-07 22:15:00,113.51,113.517,113.471,113.484,2533799994.0
2006-06-07 22:20:00,113.49,113.5,113.485,113.488,1422999997.0
2006-06-07 22:25:00,113.49,113.503,113.484,113.496,2339499990.0
2006-06-07 22:30:00,113.504,113.506,113.476,113.479,2435799978.0
2006-06-07 22:35:00,113.485,113.512,113.485,113.505,1927300012.0
2006-06-07 22:40:00,113.505,113.529,113.498,113.521,1566600003.0
2006-06-07 22:45:00,113.527,113.538,113.518,113.538,1711200006.0
2006-06-07 22:50:00,113.538,113.571,113.538,113.552,1840800010.0
2006-06-07 22:55:00,113.555,113.56,113.52,113.525,1714399998.0
2006-06-07 23:00:00,113.52,113.587,113.52,113.533,1203799992.0
2006-06-07 23:05:00,113.557,113.567,113.534,113.544,1213900009.0
2006-06-07 23:10:00,113.558,113.586,113.525,113.571,1267899987.0
2006-06-07 23:15:00,113.563,113.587,113.487,113.519,1154600008.0
2006-06-07 23:20:00,113.512,113.538,113.491,113.518,1201999996.0
2006-06-07 23:25:00,113.513,113.516,113.442,113.516,1100899997.0
2006-06-07 23:30:00,113.543,113.545,113.419,113.426,1091400007.0
2006-06-07 23:35:00,113.433,113.439,113.373,113.373,1015300002.0
2006-06-07 23:40:00,113.372,113.412,113.372,113.412,945500005.0
2006-06-07 23:45:00,113.423,113.423,113.393,113.393,1438400001.0
2006-06-07 23:50:00,113.387,113.403,113.36,113.371,1099800002.0
2006-06-07 23:55:00,113.37,113.387,113.338,113.341,1052200010.0
2006-06-08 00:00:00,113.361,113.4,113.343,113.39,1156400005.0
2006-06-08 00:05:00,113.395,113.415,113.388,113.415,896900003.0
2006-06-08 00:10:00,113.418,113.456,113.399,113.4,1205099999.0
2006-06-08 00:15:00,113.408,113.441,113.405,113.426,1088600016.0
2006-06-08 00:20:00,113.432,113.438,113.422,113.43,1648200008.0
2006-06-08 00:25:00,113.43,113.44,113.425,113.435,960400003.0
2006-06-08 00:30:00,113.433,113.445,113.407,113.445,1036999999.0
2006-06-08 00:35:00,113.443,113.445,113.427,113.435,912399999.0
2006-06-08 00:40:00,113.438,113.438,113.425,113.428,1474300003.0
2006-06-08 00:45:00,113.435,113.435,113.409,113.43,834199996.0
2006-06-08 00:50:00,113.427,113.427,113.4,113.4,1138799996.0
2006-06-08 00:55:00,113.4,113.42,113.395,113.42,974899998.0
2006-06-08 01:00:00,113.413,113.413,113.389,113.397,1113399991.0
2006-06-08 01:05:00,113.401,113.411,113.39,113.39,1036099992.0
2006-06-08 01:10:00,113.393,113.393,113.35,113.36,1242399994.0
2006-06-08 01:15:00,113.365,113.375,113.358,113.368,979900001.0
2006-06-08 01:20:00,113.367,113.411,113.362,113.401,1093000011.0
2006-06-08 01:25:00,113.395,113.453,113.39,113.453,1015900007.0
2006-06-08 01:30:00,113.447,113.46,113.415,113.43,1238300005.0
2006-06-08 01:35:00,113.436,113.44,113.414,113.419,1181900003.0
2006-06-08 01:40:00,113.415,113.416,113.39,113.413,863500001.0
2006-06-08 01:45:00,113.415,113.422,113.401,113.413,1176400006.0
2006-06-08 01:50:00,113.406,113.424,113.399,113.41,1266800007.0
2006-06-08 01:55:00,113.414,113.414,113.382,113.395,1254199997.0
2006-06-08 02:00:00,113.398,113.446,113.392,113.442,789000007.0
2006-06-08 02:05:00,113.457,113.502,113.457,113.502,943100003.0
2006-06-08 02:10:00,113.498,113.506,113.483,113.484,1344200004.0
2006-06-08 02:15:00,113.477,113.478,113.439,113.47,936400006.0
2006-06-08 02:20:00,113.465,113.483,113.462,113.47,847100000.0
2006-06-08 02:25:00,113.47,113.47,113.442,113.447,1366200003.0
2006-06-08 02:30:00,113.457,113.475,113.439,113.475,1272799994.0
2006-06-08 02:35:00,113.473,113.473,113.454,113.467,958899989.0
2006-06-08 02:40:00,113.474,113.517,113.473,113.508,1187099997.0
2006-06-08 02:45:00,113.515,113.564,113.515,113.554,1415399996.0
2006-06-08 02:50:00,113.547,113.558,113.518,113.552,973899991.0
2006-06-08 02:55:00,113.566,113.579,113.545,113.57,1524599999.0
2006-06-08 03:00:00,113.564,113.592,113.543,113.575,769399992.0
2006-06-08 03:05:00,113.58,113.613,113.574,113.613,1262900007.0
2006-06-08 03:10:00,113.613,113.629,113.599,113.628,1138400006.0
2006-06-08 03:15:00,113.641,113.646,113.597,113.605,1396099999.0
2006-06-08 03:20:00,113.612,113.663,113.598,113.663,1151900009.0
2006-06-08 03:25:00,113.662,113.711,113.644,113.665,1271100004.0
2006-06-08 03:30:00,113.65,113.664,113.585,113.603,1197500000.0
2006-06-08 03:35:00,113.592,113.603,113.566,113.594,966199993.0
2006-06-08 03:40:00,113.591,113.621,113.586,113.608,1152599998.0
2006-06-08 03:45:00,113.6,113.6,113.551,113.556,902900007.0
2006-06-08 03:50:00,113.563,113.614,113.556,113.614,1470800009.0
2006-06-08 03:55:00,113.61,113.651,113.598,113.633,1351899997.0
2006-06-08 04:00:00,113.635,113.661,113.632,113.653,1211899995.0
2006-06-08 04:05:00,113.654,113.701,113.638,113.683,1295400004.0
2006-06-08 04:10:00,113.677,113.708,113.664,113.673,1078000001.0
2006-06-08 04:15:00,113.675,113.681,113.628,113.639,1146699994.0
2006-06-08 04:20:00,113.622,113.651,113.622,113.651,1161799986.0
2006-06-08 04:25:00,113.649,113.676,113.644,113.665,1224299994.0
2006-06-08 04:30:00,113.659,113.665,113.627,113.627,1189499997.0
2006-06-08 04:35:00,113.628,113.631,113.607,113.622,945800007.0
2006-06-08 04:40:00,113.616,113.618,113.593,113.598,981800000.0
2006-06-08 04:45:00,113.602,113.614,113.585,113.603,1093099988.0
2006-06-08 04:50:00,113.596,113.614,113.588,113.608,726300005.0
2006-06-08 04:55:00,113.607,113.615,113.57,113.57,899099995.0
2006-06-08 05:00:00,113.569,113.592,113.544,113.544,1053000001.0
2006-06-08 05:05:00,113.54,113.551,113.511,113.551,1248099995.0
2006-06-08 05:10:00,113.56,113.568,113.534,113.536,1220100004.0
2006-06-08 05:15:00,113.527,113.565,113.512,113.555,960300000.0
2006-06-08 05:20:00,113.565,113.565,113.54,113.553,951999997.0
2006-06-08 05:25:00,113.55,113.558,113.54,113.54,783099999.0
2006-06-08 05:30:00,113.547,113.563,113.539,113.542,1654799992.0
2006-06-08 05:35:00,113.546,113.562,113.53,113.557,704099999.0
2006-06-08 05:40:00,113.558,113.622,113.554,113.612,1146200008.0
2006-06-08 05:45:00,113.612,113.612,113.583,113.594,1293800009.0
2006-06-08 05:50:00,113.593,113.599,113.562,113.575,1002900008.0
2006-06-08 05:55:00,113.572,113.572,113.543,113.565,1266100008.0
2006-06-08 06:00:00,113.558,113.569,113.551,113.565,776800004.0
2006-06-08 06:05:00,113.568,113.591,113.56,113.581,924399989.0
2006-06-08 06:10:00,113.573,113.576,113.55,113.565,1131799994.0
2006-06-08 06:15:00,113.562,113.57,113.552,113.568,956400010.0
2006-06-08 06:20:00,113.566,113.577,113.548,113.557,1248199998.0
2006-06-08 06:25:00,113.547,113.561,113.537,113.561,1204999997.0
2006-06-08 06:30:00,113.563,113.592,113.563,113.587,890099989.0
2006-06-08 06:35:00,113.595,113.604,113.58,113.58,1026300006.0
2006-06-08 06:40:00,113.588,113.629,113.585,113.593,1040700002.0
2006-06-08 06:45:00,113.581,113.583,113.57,113.577,1340799995.0
2006-06-08 06:50:00,113.579,113.582,113.565,113.567,1188800017.0
2006-06-08 06:55:00,113.561,113.585,113.561,113.58,766000001.0
2006-06-08 07:00:00,113.574,113.6,113.574,113.599,873499998.0
2006-06-08 07:05:00,113.599,113.628,113.596,113.628,1028799998.0
2006-06-08 07:10:00,113.627,113.654,113.627,113.64,939199992.0
2006-06-08 07:15:00,113.647,113.65,113.629,113.637,902900003.0
2006-06-08 07:20:00,113.635,113.665,113.622,113.64,1364699993.0
2006-06-08 07:25:00,113.638,113.679,113.622,113.658,1125099989.0
2006-06-08 07:30:00,113.65,113.681,113.65,113.658,936299995.0
2006-06-08 07:35:00,113.65,113.675,113.643,113.654,1114099993.0
2006-06-08 07:40:00,113.658,113.717,113.636,113.704,1085899991.0
2006-06-08 07:45:00,113.698,113.75,113.687,113.75,951099994.0
2006-06-08 07:50:00,113.747,113.752,113.705,113.712,658300004.0
2006-06-08 07:55:00,113.713,113.713,113.668,113.671,1069900008.0
2006-06-08 08:00:00,113.677,113.684,113.618,113.636,1039800005.0
2006-06-08 08:05:00,113.652,113.667,113.616,113.622,1454000003.0
2006-06-08 08:10:00,113.613,113.656,113.591,113.642,937899992.0
2006-06-08 08:15:00,113.636,113.669,113.619,113.657,1064100006.0
2006-06-08 08:20:00,113.654,113.716,113.654,113.708,1210100012.0
2006-06-08 08:25:00,113.712,113.715,113.695,113.712,1499600008.0
2006-06-08 08:30:00,113.708,113.779,113.705,113.778,1087499999.0
2006-06-08 08:35:00,113.79,113.823,113.784,113.784,869100003.0
2006-06-08 08:40:00,113.78,113.822,113.773,113.773,1494900014.0
2006-06-08 08:45:00,113.766,113.801,113.759,113.759,1171200002.0
2006-06-08 08:50:00,113.755,113.801,113.752,113.789,1174500006.0
2006-06-08 08:55:00,113.785,113.831,113.785,113.827,881000008.0
2006-06-08 09:00:00,113.833,113.854,113.819,113.843,1343699995.0
2006-06-08 09:05:00,113.848,113.888,113.843,113.869,1143199994.0
2006-06-08 09:10:00,113.86,113.869,113.823,113.833,1216500000.0
2006-06-08 09:15:00,113.832,113.891,113.775,113.885,1092600004.0
2006-06-08 09:20:00,113.873,113.948,113.857,113.936,1128299999.0
2006-06-08 09:25:00,113.946,113.951,113.889,113.9,801199993.0
2006-06-08 09:30:00,113.917,113.949,113.917,113.94,826699997.0
2006-06-08 09:35:00,113.94,113.942,113.919,113.928,1082699998.0
2006-06-08 09:40:00,113.938,113.965,113.938,113.946,1143599987.0
2006-06-08 09:45:00,113.947,113.95,113.927,113.945,1423100003.0
2006-06-08 09:50:00,113.943,113.964,113.936,113.94,903299998.0
2006-06-08 09:55:00,113.933,114.002,113.931,113.957,905300002.0
2006-06-08 10:00:00,113.933,113.946,113.819,113.819,922099994.0
2006-06-08 10:05:00,113.809,113.87,113.802,113.809,1112200007.0
2006-06-08 10:10:00,113.805,113.832,113.781,113.832,1867800013.0
2006-06-08 10:15:00,113.835,113.886,113.829,113.835,1593099990.0
2006-06-08 10:20:00,113.843,113.843,113.8,113.817,1015400001.0
2006-06-08 10:25:00,113.817,113.829,113.778,113.781,1063700005.0
2006-06-08 10:30:00,113.797,113.84,113.744,113.786,1047400014.0
2006-06-08 10:35:00,113.783,113.804,113.724,113.73,1282500005.0
2006-06-08 10:40:00,113.746,113.787,113.746,113.773,900000002.0
2006-06-08 10:45:00,113.773,113.773,113.745,113.753,915000009.0
2006-06-08 10:50:00,113.76,113.813,113.76,113.795,951399995.0
2006-06-08 10:55:00,113.794,113.817,113.765,113.769,1394599995.0
2006-06-08 11:00:00,113.78,113.788,113.761,113.765,1037599990.0
2006-06-08 11:05:00,113.763,113.775,113.738,113.742,1263899997.0
2006-06-08 11:10:00,113.748,113.793,113.747,113.792,1048699999.0
2006-06-08 11:15:00,113.788,113.837,113.788,113.812,1041400009.0
2006-06-08 11:20:00,113.816,113.831,113.796,113.811,958499999.0
2006-06-08 11:25:00,113.807,113.814,113.762,113.795,1305200009.0
2006-06-08 11:30:00,113.793,113.83,113.785,113.823,918000002.0
2006-06-08 11:35:00,113.823,113.91,113.764,113.773,1181799996.0
2006-06-08 11:40:00,113.746,113.768,113.734,113.757,1115099985.0
2006-06-08 11:45:00,113.767,113.769,113.717,113.757,1001399996.0
2006-06-08 11:50:00,113.755,113.756,113.725,113.756,1148400008.0
2006-06-08 11:55:00,113.754,113.764,113.696,113.71,1270699994.0
2006-06-08 12:00:00,113.722,113.804,113.722,113.788,906000005.0
2006-06-08 12:05:00,113.784,113.841,113.774,113.829,1625199995.0
2006-06-08 12:10:00,113.834,113.885,113.829,113.885,1436900005.0
2006-06-08 12:15:00,113.898,113.916,113.885,113.902,1298499994.0
2006-06-08 12:20:00,113.907,113.936,113.898,113.909,1540999999.0
2006-06-08 12:25:00,113.914,113.966,113.907,113.909,1193199998.0
2006-06-08 12:30:00,113.905,113.909,113.87,113.875,987600004.0
2006-06-08 12:35:00,113.887,113.926,113.887,113.89,891500003.0
2006-06-08 12:40:00,113.89,113.9,113.877,113.877,1280700015.0
2006-06-08 12:45:00,113.892,113.894,113.849,113.876,1580599995.0
2006-06-08 12:50:00,113.868,113.883,113.85,113.866,779600000.0
2006-06-08 12:55:00,113.87,113.874,113.813,113.83,1412799991.0
2006-06-08 13:00:00,113.834,113.854,113.824,113.826,1191500002.0
2006-06-08 13:05:00,113.829,113.856,113.823,113.825,1235600000.0
2006-06-08 13:10:00,113.832,113.848,113.821,113.827,1183399993.0
2006-06-08 13:15:00,113.822,113.826,113.796,113.803,1277700002.0
2006-06-08 13:20:00,113.805,113.814,113.754,113.768,1444499996.0
2006-06-08 13:25:00,113.768,113.813,113.763,113.813,711999998.0
2006-06-08 13:30:00,113.817,113.844,113.807,113.814,1196399987.0
2006-06-08 13:35:00,113.809,113.854,113.809,113.847,1293000002.0
2006-06-08 13:40:00,113.851,113.87,113.822,113.844,1068500014.0
2006-06-08 13:45:00,113.835,113.958,113.827,113.955,1083400002.0
2006-06-08 13:50:00,113.947,114.206,113.923,114.206,1183000001.0
2006-06-08 13:55:00,114.23,114.281,114.145,114.145,1012799999.0
2006-06-08 14:00:00,114.145,114.317,114.121,114.31,1381299999.0
2006-06-08 14:05:00,114.306,114.306,114.224,114.238,1239300001.0
2006-06-08 14:10:00,114.269,114.368,114.269,114.359,1329199998.0
2006-06-08 14:15:00,114.367,114.426,114.365,114.425,1410800011.0
2006-06-08 14:20:00,114.42,114.453,114.407,114.446,1054700015.0
2006-06-08 14:25:00,114.461,114.473,114.375,114.375,1133599987.0
2006-06-08 14:30:00,114.379,114.702,114.379,114.586,1303700005.0
2006-06-08 14:35:00,114.595,114.654,114.442,114.507,1093400001.0
2006-06-08 14:40:00,114.508,114.573,114.458,114.561,1056100005.0
2006-06-08 14:45:00,114.57,114.578,114.498,114.499,1217699995.0
2006-06-08 14:50:00,114.517,114.54,114.424,114.493,989300012.0
2006-06-08 14:55:00,114.513,114.551,114.412,114.432,1179400003.0
2006-06-08 15:00:00,114.418,114.463,114.389,114.444,867399992.0
2006-06-08 15:05:00,114.435,114.488,114.391,114.395,1528499999.0
2006-06-08 15:10:00,114.401,114.44,114.247,114.301,1014899993.0
2006-06-08 15:15:00,114.313,114.321,114.187,114.236,1062600008.0
2006-06-08 15:20:00,114.248,114.295,114.239,114.273,1505899997.0
2006-06-08 15:25:00,114.282,114.313,114.242,114.281,1326100008.0
2006-06-08 15:30:00,114.291,114.395,114.252,114.378,1341599990.0
2006-06-08 15:35:00,114.373,114.439,114.353,114.369,1355900005.0
2006-06-08 15:40:00,114.39,114.411,114.356,114.394,1278299999.0
2006-06-08 15:45:00,114.407,114.481,114.391,114.452,1091900000.0
2006-06-08 15:50:00,114.441,114.441,114.399,114.423,1402800014.0
2006-06-08 15:55:00,114.427,114.429,114.305,114.341,1156000002.0
2006-06-08 16:00:00,114.349,114.366,114.312,114.313,1081900007.0
2006-06-08 16:05:00,114.31,114.37,114.263,114.306,1117300007.0
2006-06-08 16:10:00,114.301,114.302,114.265,114.291,1065600007.0
2006-06-08 16:15:00,114.287,114.339,114.204,114.212,1213999999.0
2006-06-08 16:20:00,114.23,114.27,114.225,114.254,1297099994.0
2006-06-08 16:25:00,114.257,114.348,114.253,114.338,1111199996.0
2006-06-08 16:30:00,114.336,114.347,114.292,114.293,741000005.0
2006-06-08 16:35:00,114.307,114.325,114.239,114.239,1442000006.0
2006-06-08 16:40:00,114.234,114.285,114.227,114.272,1025900003.0
2006-06-08 16:45:00,114.262,114.295,114.231,114.262,1087899995.0
2006-06-08 16:50:00,114.26,114.31,114.26,114.31,1201499992.0
2006-06-08 16:55:00,114.307,114.337,114.294,114.303,1212399994.0
2006-06-08 17:00:00,114.293,114.303,114.238,114.239,996400002.0
2006-06-08 17:05:00,114.237,114.267,114.222,114.226,1077600001.0
2006-06-08 17:10:00,114.235,114.277,114.23,114.277,1199400004.0
2006-06-08 17:15:00,114.269,114.292,114.24,114.247,1455400004.0
2006-06-08 17:20:00,114.269,114.357,114.269,114.342,903400003.0
2006-06-08 17:25:00,114.344,114.358,114.299,114.348,1291299990.0
2006-06-08 17:30:00,114.352,114.352,114.325,114.339,1164700011.0
2006-06-08 17:35:00,114.333,114.333,114.26,114.26,1055499990.0
2006-06-08 17:40:00,114.251,114.296,114.251,114.295,1387300010.0
2006-06-08 17:45:00,114.293,114.3,114.219,114.219,1058300015.0
2006-06-08 17:50:00,114.225,114.259,114.17,114.245,1215600001.0
2006-06-08 17:55:00,114.238,114.246,114.197,114.206,942699998.0
2006-06-08 18:00:00,114.212,114.23,114.17,114.19,7743100042.0
2006-06-08 18:05:00,114.2,114.2,114.09,114.15,9019500045.0
2006-06-08 18:10:00,114.14,114.15,114.1,114.1,9191400060.0
2006-06-08 18:15:00,114.11,114.17,114.041,114.12,9345700026.0
2006-06-08 18:20:00,114.13,114.15,114.08,114.08,10318999985.0
2006-06-08 18:25:00,114.12,114.13,114.037,114.09,10204099979.0
2006-06-08 18:30:00,114.079,114.15,114.079,114.11,9513800018.0
2006-06-08 18:35:00,114.12,114.12,114.064,114.09,6745200009.0
2006-06-08 18:40:00,114.095,114.166,114.093,114.123,6221399999.0
2006-06-08 18:45:00,114.122,114.137,114.09,114.095,5228400015.0
2006-06-08 18:50:00,114.096,114.127,114.083,114.115,8965299966.0
2006-06-08 18:55:00,114.112,114.168,114.107,114.168,6257600000.0
2006-06-08 19:00:00,114.171,114.25,114.15,114.218,4544199981.0
2006-06-08 19:05:00,114.218,114.31,114.218,114.267,5257000030.0
2006-06-08 19:10:00,114.272,114.278,114.244,114.244,3887400000.0
2006-06-08 19:15:00,114.243,114.253,114.228,114.245,6508299995.0
2006-06-08 19:20:00,114.247,114.28,114.239,114.239,5168099997.0
2006-06-08 19:25:00,114.236,114.27,114.218,114.218,6321999982.0
2006-06-08 19:30:00,114.212,114.27,114.209,114.253,6309100017.0
2006-06-08 19:35:00,114.251,114.26,114.221,114.235,4330199989.0
2006-06-08 19:40:00,114.23,114.233,114.126,114.132,4504600010.0
2006-06-08 19:45:00,114.131,114.166,114.127,114.162,4935100015.0
2006-06-08 19:50:00,114.168,114.179,114.149,114.152,5335500000.0
2006-06-08 19:55:00,114.149,114.183,114.149,114.183,4228099980.0
2006-06-08 20:00:00,114.189,114.24,114.189,114.21,4127499990.0
2006-06-08 20:05:00,114.204,114.231,114.194,114.224,4973899984.0
2006-06-08 20:10:00,114.233,114.243,114.207,114.211,6147099971.0
2006-06-08 20:15:00,114.213,114.225,114.201,114.21,4823699987.0
2006-06-08 20:20:00,114.205,114.213,114.196,114.202,4904600001.0
2006-06-08 20:25:00,114.21,114.24,114.19,114.23,7627199985.0
2006-06-08 20:30:00,114.21,114.24,114.182,114.212,7148899954.0
2006-06-08 20:35:00,114.211,114.216,114.17,114.172,3613899979.0
2006-06-08 20:40:00,114.17,114.198,114.157,114.195,6603399978.0
2006-06-08 20:45:00,114.195,114.225,114.182,114.213,7560800011.0
2006-06-08 20:50:00,114.217,114.229,114.196,114.21,4776699986.0
2006-06-08 20:55:00,114.21,114.24,114.149,114.2,7316400009.0
2006-06-08 21:00:00,114.19,114.202,114.169,114.197,5592799998.0
2006-06-08 21:05:00,114.198,114.206,114.165,114.188,4254200000.0
2006-06-08 21:10:00,114.192,114.202,114.177,114.184,3935800009.0
2006-06-08 21:15:00,114.18,114.195,114.168,114.186,6545000013.0
2006-06-08 21:20:00,114.186,114.204,114.182,114.192,7268300031.0
2006-06-08 21:25:00,114.19,114.202,114.168,114.172,5073999994.0
2006-06-08 21:30:00,114.172,114.172,114.144,114.145,3152699992.0
2006-06-08 21:35:00,114.152,114.179,114.147,114.17,1858900002.0
2006-06-08 21:40:00,114.168,114.168,114.141,114.151,3765900000.0
2006-06-08 21:45:00,114.151,114.164,114.137,114.15,3257999991.0
2006-06-08 21:50:00,114.148,114.15,114.117,114.121,1966300006.0
2006-06-08 21:55:00,114.119,114.141,114.102,114.13,1784699999.0
2006-06-08 22:00:00,114.124,114.14,114.101,114.112,4078000011.0
2006-06-08 22:05:00,114.115,114.13,114.111,114.12,1176400008.0
2006-06-08 22:10:00,114.123,114.145,114.114,114.135,1655299996.0
2006-06-08 22:15:00,114.14,114.163,114.135,114.149,2363000000.0
2006-06-08 22:20:00,114.145,114.15,114.12,114.123,1154400000.0
2006-06-08 22:25:00,114.128,114.128,114.108,114.108,2126800008.0
2006-06-08 22:30:00,114.12,114.147,114.119,114.12,2256300003.0
2006-06-08 22:35:00,114.125,114.188,114.122,114.188,2186899999.0
2006-06-08 22:40:00,114.188,114.191,114.168,114.175,1747400001.0
2006-06-08 22:45:00,114.181,114.186,114.158,114.163,1630500001.0
2006-06-08 22:50:00,114.155,114.195,114.149,114.193,1848000003.0
2006-06-08 22:55:00,114.2,114.218,114.19,114.195,1582300010.0
2006-06-08 23:00:00,114.19,114.256,114.19,114.218,882899995.0
2006-06-08 23:05:00,114.215,114.243,114.168,114.212,1328800002.0
2006-06-08 23:10:00,114.212,114.229,114.174,114.199,1272000007.0
2006-06-08 23:15:00,114.198,114.209,114.159,114.166,1114400003.0
2006-06-08 23:20:00,114.15,114.179,114.115,114.124,1126799999.0
2006-06-08 23:25:00,114.14,114.172,114.136,114.152,1607900003.0
2006-06-08 23:30:00,114.158,114.191,114.13,114.13,891800001.0
2006-06-08 23:35:00,114.129,114.141,114.104,114.107,1241299996.0
2006-06-08 23:40:00,114.098,114.111,114.082,114.103,1012100014.0
2006-06-08 23:45:00,114.112,114.119,114.078,114.087,1001700001.0
2006-06-08 23:50:00,114.085,114.118,114.085,114.098,871000014.0
2006-06-08 23:55:00,114.093,114.095,114.031,114.032,1039700003.0
2006-06-09 00:00:00,114.042,114.052,114.014,114.014,1128099989.0
2006-06-09 00:05:00,114.01,114.06,113.999,114.036,971100005.0
2006-06-09 00:10:00,114.037,114.038,114.003,114.009,1172699996.0
2006-06-09 00:15:00,114.004,114.009,113.938,113.943,1123800007.0
2006-06-09 00:20:00,113.954,113.961,113.859,113.886,1306999998.0
2006-06-09 00:25:00,113.888,113.948,113.861,113.864,803100000.0
2006-06-09 00:30:00,113.882,113.89,113.847,113.869,1154600002.0
2006-06-09 00:35:00,113.877,113.884,113.814,113.82,1114099999.0
2006-06-09 00:40:00,113.821,113.86,113.818,113.848,1146600003.0
2006-06-09 00:45:00,113.852,113.881,113.835,113.877,1022799996.0
2006-06-09 00:50:00,113.885,113.945,113.885,113.892,1121200005.0
2006-06-09 00:55:00,113.891,113.936,113.891,113.925,1254299998.0
2006-06-09 01:00:00,113.931,113.938,113.914,113.918,1057300014.0
2006-06-09 01:05:00,113.913,113.925,113.904,113.905,980199998.0
2006-06-09 01:10:00,113.91,113.916,113.894,113.895,822400006.0
2006-06-09 01:15:00,113.9,113.902,113.862,113.875,1228199991.0
2006-06-09 01:20:00,113.875,113.907,113.867,113.896,949900002.0
2006-06-09 01:25:00,113.898,113.922,113.892,113.922,1110200002.0
2006-06-09 01:30:00,113.92,113.936,113.912,113.917,1185899994.0
2006-06-09 01:35:00,113.917,113.966,113.883,113.94,1153599994.0
2006-06-09 01:40:00,113.939,113.961,113.935,113.947,1086700014.0
2006-06-09 01:45:00,113.951,113.953,113.926,113.934,1280800001.0
2006-06-09 01:50:00,113.926,113.952,113.913,113.942,1185700012.0
2006-06-09 01:55:00,113.952,113.962,113.924,113.947,1127199997.0
2006-06-09 02:00:00,113.945,113.947,113.817,113.817,1226500014.0
2006-06-09 02:05:00,113.818,113.89,113.814,113.83,985300012.0
2006-06-09 02:10:00,113.816,113.818,113.744,113.749,1474899977.0
2006-06-09 02:15:00,113.756,113.777,113.732,113.751,1110700000.0
2006-06-09 02:20:00,113.747,113.818,113.739,113.818,1045899990.0
2006-06-09 02:25:00,113.817,113.829,113.807,113.814,1012899997.0
2006-06-09 02:30:00,113.817,113.822,113.785,113.796,994899998.0
2006-06-09 02:35:00,113.797,113.867,113.792,113.858,1328799993.0
2006-06-09 02:40:00,113.857,113.857,113.815,113.835,1145300002.0
2006-06-09 02:45:00,113.834,113.931,113.831,113.915,1420299992.0
2006-06-09 02:50:00,113.918,113.935,113.888,113.928,846699999.0
2006-06-09 02:55:00,113.929,113.957,113.923,113.923,1001700011.0
2006-06-09 03:00:00,113.915,113.916,113.851,113.883,1158200018.0
2006-06-09 03:05:00,113.885,113.902,113.875,113.899,1257500007.0
2006-06-09 03:10:00,113.892,113.925,113.884,113.912,1345999981.0
2006-06-09 03:15:00,113.92,113.973,113.914,113.97,1112800005.0
2006-06-09 03:20:00,113.974,114.02,113.963,114.02,1244599998.0
2006-06-09 03:25:00,114.022,114.023,114.0,114.013,905299996.0
2006-06-09 03:30:00,114.003,114.018,113.963,113.972,1059099995.0
2006-06-09 03:35:00,113.959,114.002,113.94,113.997,1107100002.0
2006-06-09 03:40:00,113.988,114.0,113.937,113.953,1177300003.0
2006-06-09 03:45:00,113.955,113.987,113.945,113.974,953599987.0
2006-06-09 03:50:00,113.985,113.985,113.947,113.973,1412299998.0
2006-06-09 03:55:00,113.972,113.991,113.959,113.982,1269599984.0
2006-06-09 04:00:00,113.982,113.989,113.95,113.957,892700012.0
2006-06-09 04:05:00,113.95,113.95,113.926,113.928,1250699999.0
2006-06-09 04:10:00,113.927,113.936,113.919,113.935,977600000.0
2006-06-09 04:15:00,113.935,113.935,113.916,113.934,1257799997.0
2006-06-09 04:20:00,113.934,113.95,113.93,113.938,1277500004.0
2006-06-09 04:25:00,113.932,113.96,113.927,113.949,1781799994.0
2006-06-09 04:30:00,113.953,113.964,113.941,113.955,1282099998.0
2006-06-09 04:35:00,113.955,113.965,113.946,113.96,1026200003.0
2006-06-09 04:40:00,113.963,113.963,113.923,113.93,799799994.0
2006-06-09 04:45:00,113.933,113.935,113.917,113.93,954200012.0
2006-06-09 04:50:00,113.925,113.939,113.918,113.937,750400012.0
2006-06-09 04:55:00,113.932,113.947,113.922,113.933,869899992.0
2006-06-09 05:00:00,113.937,113.943,113.925,113.93,748600002.0
2006-06-09 05:05:00,113.931,113.931,113.912,113.925,814300004.0
2006-06-09 05:10:00,113.925,113.925,113.913,113.917,1142299992.0
2006-06-09 05:15:00,113.91,113.938,113.906,113.906,1203699999.0
2006-06-09 05:20:00,113.92,113.922,113.898,113.913,1125600003.0
2006-06-09 05:25:00,113.91,113.918,113.89,113.89,1118599989.0
2006-06-09 05:30:00,113.896,113.901,113.875,113.889,1431000005.0
2006-06-09 05:35:00,113.893,113.895,113.877,113.883,925699997.0
2006-06-09 05:40:00,113.885,113.903,113.87,113.875,1305799997.0
2006-06-09 05:45:00,113.878,113.902,113.868,113.899,807399996.0
2006-06-09 05:50:00,113.912,113.998,113.907,113.995,1016600003.0
2006-06-09 05:55:00,113.993,113.999,113.967,113.979,1083400003.0
2006-06-09 06:00:00,113.972,113.983,113.952,113.952,1136399999.0
2006-06-09 06:05:00,113.955,113.955,113.933,113.953,1068000007.0
2006-06-09 06:10:00,113.951,113.951,113.925,113.938,1261699997.0
2006-06-09 06:15:00,113.94,113.945,113.928,113.943,564099998.0
2006-06-09 06:20:00,113.938,113.951,113.911,113.935,1016800007.0
2006-06-09 06:25:00,113.928,113.954,113.928,113.931,1086899996.0
2006-06-09 06:30:00,113.929,113.933,113.911,113.913,1218099997.0
2006-06-09 06:35:00,113.917,113.938,113.909,113.91,1061100005.0
2006-06-09 06:40:00,113.912,113.937,113.901,113.92,912499996.0
2006-06-09 06:45:00,113.915,113.928,113.876,113.889,1020800001.0
2006-06-09 06:50:00,113.898,113.899,113.859,113.864,1343099995.0
2006-06-09 06:55:00,113.856,113.879,113.847,113.85,1103499998.0
2006-06-09 07:00:00,113.826,113.826,113.773,113.788,1327899998.0
2006-06-09 07:05:00,113.792,113.841,113.791,113.832,1251499993.0
2006-06-09 07:10:00,113.825,113.833,113.809,113.822,819900000.0
2006-06-09 07:15:00,113.823,113.842,113.812,113.842,508200001.0
2006-06-09 07:20:00,113.843,113.879,113.832,113.854,1032800000.0
2006-06-09 07:25:00,113.846,113.857,113.81,113.825,1106100002.0
2006-06-09 07:30:00,113.823,113.875,113.823,113.875,1309699995.0
2006-06-09 07:35:00,113.869,113.887,113.857,113.875,910400001.0
2006-06-09 07:40:00,113.872,113.892,113.861,113.892,1069399997.0
2006-06-09 07:45:00,113.888,113.9,113.854,113.857,1032499998.0
2006-06-09 07:50:00,113.85,113.887,113.85,113.871,1159100006.0
2006-06-09 07:55:00,113.875,113.91,113.871,113.91,1303599993.0
2006-06-09 08:00:00,113.908,113.97,113.905,113.967,1040699987.0
2006-06-09 08:05:00,113.979,113.99,113.961,113.973,1124499994.0
2006-06-09 08:10:00,113.972,114.028,113.972,114.026,1392299994.0
2006-06-09 08:15:00,114.03,114.091,114.022,114.091,1148100001.0
2006-06-09 08:20:00,114.095,114.104,114.04,114.04,1093400007.0
2006-06-09 08:25:00,114.043,114.049,114.015,114.025,739799997.0
2006-06-09 08:30:00,114.014,114.014,113.913,113.933,974899998.0
2006-06-09 08:35:00,113.938,113.938,113.869,113.877,1356600007.0
2006-06-09 08:40:00,113.887,113.895,113.855,113.878,1254300000.0
2006-06-09 08:45:00,113.88,113.899,113.855,113.864,1446600014.0
2006-06-09 08:50:00,113.871,113.9,113.849,113.862,1402100000.0
2006-06-09 08:55:00,113.853,113.873,113.842,113.851,913700013.0
2006-06-09 09:00:00,113.846,113.854,113.78,113.828,1255100010.0
2006-06-09 09:05:00,113.838,113.845,113.724,113.724,893200006.0
2006-06-09 09:10:00,113.704,113.786,113.704,113.777,1232700008.0
2006-06-09 09:15:00,113.791,113.818,113.784,113.813,925699991.0
2006-06-09 09:20:00,113.81,113.855,113.797,113.834,1161600007.0
2006-06-09 09:25:00,113.829,113.862,113.815,113.84,815699998.0
2006-06-09 09:30:00,113.844,113.889,113.828,113.877,1337700002.0
2006-06-09 09:35:00,113.904,113.997,113.904,113.969,1152400003.0
2006-06-09 09:40:00,113.968,113.968,113.88,113.88,1104100002.0
2006-06-09 09:45:00,113.882,113.889,113.873,113.889,1080999999.0
2006-06-09 09:50:00,113.884,113.884,113.853,113.853,891700000.0
2006-06-09 09:55:00,113.868,113.892,113.86,113.885,808299999.0
2006-06-09 10:00:00,113.885,113.9,113.88,113.889,965799995.0
2006-06-09 10:05:00,113.885,113.895,113.868,113.89,1007099998.0
2006-06-09 10:10:00,113.893,113.928,113.888,113.922,1030300000.0
2006-06-09 10:15:00,113.922,113.965,113.922,113.941,1449400016.0
2006-06-09 10:20:00,113.943,113.972,113.934,113.956,982699994.0
2006-06-09 10:25:00,113.955,113.968,113.949,113.962,1142299994.0
2006-06-09 10:30:00,113.967,113.971,113.904,113.905,1356399979.0
2006-06-09 10:35:00,113.904,113.953,113.897,113.953,1223900001.0
2006-06-09 10:40:00,113.97,114.025,113.97,114.01,879000000.0
2006-06-09 10:45:00,114.014,114.014,113.977,114.006,973200006.0
2006-06-09 10:50:00,113.989,113.989,113.933,113.949,1433300003.0
2006-06-09 10:55:00,113.95,113.969,113.919,113.925,1010100005.0
2006-06-09 11:00:00,113.936,113.97,113.931,113.946,1412399994.0
2006-06-09 11:05:00,113.95,113.957,113.872,113.878,1237199994.0
2006-06-09 11:10:00,113.881,113.906,113.868,113.881,1163499993.0
2006-06-09 11:15:00,113.879,113.904,113.835,113.904,1003900004.0
2006-06-09 11:20:00,113.915,113.966,113.906,113.922,1411700005.0
2006-06-09 11:25:00,113.92,113.942,113.902,113.933,860599994.0
2006-06-09 11:30:00,113.94,113.945,113.835,113.849,1339600000.0
2006-06-09 11:35:00,113.849,113.873,113.848,113.863,912400000.0
2006-06-09 11:40:00,113.862,113.907,113.862,113.881,1167300010.0
2006-06-09 11:45:00,113.884,113.905,113.871,113.885,1369400003.0
2006-06-09 11:50:00,113.885,113.903,113.856,113.886,1083000008.0
2006-06-09 11:55:00,113.889,113.913,113.888,113.891,1207600000.0
2006-06-09 12:00:00,113.89,113.901,113.837,113.837,1062900003.0
2006-06-09 12:05:00,113.846,113.866,113.824,113.855,1329799988.0
2006-06-09 12:10:00,113.857,113.874,113.843,113.85,1218399999.0
2006-06-09 12:15:00,113.857,113.921,113.842,113.88,1156700000.0
2006-06-09 12:20:00,113.874,113.878,113.86,113.87,1053200001.0
2006-06-09 12:25:00,113.866,113.901,113.866,113.893,1153600016.0
2006-06-09 12:30:00,113.896,113.901,113.87,113.895,938700002.0
2006-06-09 12:35:00,113.899,113.93,113.895,113.924,987899995.0
2006-06-09 12:40:00,113.929,113.932,113.905,113.907,916800007.0
2006-06-09 12:45:00,113.919,113.977,113.908,113.977,1590599995.0
2006-06-09 12:50:00,113.98,114.002,113.971,113.983,1308500001.0
2006-06-09 12:55:00,113.978,113.993,113.947,113.96,1376800002.0
2006-06-09 13:00:00,113.948,113.948,113.834,113.879,1176099993.0
2006-06-09 13:05:00,113.883,113.886,113.864,113.874,996500002.0
2006-06-09 13:10:00,113.877,113.942,113.87,113.917,902400004.0
2006-06-09 13:15:00,113.92,113.925,113.863,113.877,917200011.0
2006-06-09 13:20:00,113.88,113.921,113.88,113.914,1222800008.0
2006-06-09 13:25:00,113.92,113.984,113.911,113.965,937900004.0
2006-06-09 13:30:00,113.956,113.982,113.911,113.964,1314999999.0
2006-06-09 13:35:00,113.968,113.992,113.931,113.931,1009500013.0
2006-06-09 13:40:00,113.92,113.927,113.87,113.875,1055399998.0
2006-06-09 13:45:00,113.871,113.886,113.819,113.819,1113100002.0
2006-06-09 13:50:00,113.822,113.892,113.803,113.889,1254599996.0
2006-06-09 13:55:00,113.893,113.916,113.879,113.885,1206100001.0
2006-06-09 14:00:00,113.891,113.942,113.89,113.941,1046000001.0
2006-06-09 14:05:00,113.945,114.003,113.928,113.982,1009000005.0
2006-06-09 14:10:00,113.99,113.99,113.932,113.932,945399996.0
2006-06-09 14:15:00,113.935,113.94,113.892,113.932,1037999989.0
2006-06-09 14:20:00,113.933,113.945,113.903,113.933,1462399999.0
2006-06-09 14:25:00,113.952,113.985,113.493,113.493,1249200007.0
2006-06-09 14:30:00,114.022,114.282,113.612,114.28,1279300002.0
2006-06-09 14:35:00,114.287,114.304,114.173,114.226,1086799986.0
2006-06-09 14:40:00,114.225,114.29,114.154,114.205,1231100004.0
2006-06-09 14:45:00,114.205,114.209,114.109,114.127,1056600008.0
2006-06-09 14:50:00,114.11,114.199,114.077,114.077,1231399991.0
2006-06-09 14:55:00,114.072,114.176,114.069,114.168,1276800002.0
2006-06-09 15:00:00,114.178,114.179,114.058,114.058,1054900004.0
2006-06-09 15:05:00,114.05,114.103,114.022,114.044,1112600001.0
2006-06-09 15:10:00,114.05,114.083,114.003,114.003,1226700003.0
2006-06-09 15:15:00,113.993,114.014,113.912,113.931,1456499997.0
2006-06-09 15:20:00,113.937,113.937,113.849,113.849,1445999990.0
2006-06-09 15:25:00,113.842,113.844,113.697,113.697,1136599989.0
2006-06-09 15:30:00,113.698,113.72,113.653,113.679,1148900009.0
2006-06-09 15:35:00,113.683,113.76,113.683,113.757,1080700000.0
2006-06-09 15:40:00,113.77,113.778,113.72,113.72,1115400006.0
2006-06-09 15:45:00,113.735,113.756,113.721,113.737,1339599999.0
2006-06-09 15:50:00,113.743,113.75,113.718,113.718,985699999.0
2006-06-09 15:55:00,113.714,113.77,113.709,113.738,1254800001.0
2006-06-09 16:00:00,113.742,113.744,113.68,113.68,1191100001.0
2006-06-09 16:05:00,113.682,113.697,113.63,113.645,1132200007.0
2006-06-09 16:10:00,113.638,113.651,113.557,113.576,943000003.0
2006-06-09 16:15:00,113.576,113.654,113.575,113.65,1183599999.0
2006-06-09 16:20:00,113.658,113.685,113.654,113.665,1062400008.0
2006-06-09 16:25:00,113.668,113.742,113.662,113.7,1432899998.0
2006-06-09 16:30:00,113.698,113.706,113.615,113.645,946800009.0
2006-06-09 16:35:00,113.649,113.701,113.64,113.657,1340999986.0
2006-06-09 16:40:00,113.664,113.789,113.664,113.769,1153300020.0
2006-06-09 16:45:00,113.759,113.83,113.748,113.83,1171200005.0
2006-06-09 16:50:00,113.855,113.88,113.843,113.857,1154299995.0
2006-06-09 16:55:00,113.847,113.853,113.753,113.779,1238300006.0
2006-06-09 17:00:00,113.79,113.838,113.789,113.79,1248599998.0
2006-06-09 17:05:00,113.784,113.847,113.777,113.82,1030999994.0
2006-06-09 17:10:00,113.825,113.842,113.777,113.827,1338499993.0
2006-06-09 17:15:00,113.825,113.847,113.799,113.833,1511599996.0
2006-06-09 17:20:00,113.864,113.903,113.823,113.825,1414799998.0
2006-06-09 17:25:00,113.84,113.869,113.776,113.825,1389200009.0
2006-06-09 17:30:00,113.812,113.833,113.793,113.819,1182200004.0
2006-06-09 17:35:00,113.827,113.889,113.755,113.884,1412999999.0
2006-06-09 17:40:00,113.882,113.882,113.84,113.86,1158400005.0
2006-06-09 17:45:00,113.855,113.882,113.837,113.87,1004700001.0
2006-06-09 17:50:00,113.866,113.903,113.857,113.887,1397200001.0
2006-06-09 17:55:00,113.882,113.887,113.85,113.877,1323599986.0
2006-06-09 18:00:00,113.875,113.9,113.86,113.9,7191799992.0
2006-06-09 18:05:00,113.89,113.92,113.87,113.9,8455999970.0
2006-06-09 18:10:00,113.89,113.91,113.88,113.9,8690000008.0
2006-06-09 18:15:00,113.89,113.91,113.885,113.9,9014600022.0
2006-06-09 18:20:00,113.91,113.93,113.91,113.92,8134400036.0
2006-06-09 18:25:00,113.91,113.93,113.9,113.92,9070300024.0
2006-06-09 18:30:00,113.903,113.92,113.87,113.88,8675699998.0
2006-06-09 18:35:00,113.89,113.92,113.89,113.903,6718700000.0
2006-06-09 18:40:00,113.905,113.935,113.905,113.924,6809500032.0
2006-06-09 18:45:00,113.923,113.93,113.917,113.925,5977599972.0
2006-06-09 18:50:00,113.927,113.933,113.9,113.908,8074300036.0
2006-06-09 18:55:00,113.905,113.923,113.901,113.918,6260500007.0
2006-06-09 19:00:00,113.92,113.938,113.916,113.938,5290799999.0
2006-06-09 19:05:00,113.937,113.982,113.93,113.958,5646500016.0
2006-06-09 19:10:00,113.952,113.96,113.928,113.937,3832600002.0
2006-06-09 19:15:00,113.939,113.959,113.93,113.945,5917399998.0
2006-06-09 19:20:00,113.948,113.98,113.93,113.93,5820099954.0
2006-06-09 19:25:00,113.925,113.95,113.925,113.935,6605799988.0
2006-06-09 19:30:00,113.932,113.939,113.918,113.922,6125099976.0
2006-06-09 19:35:00,113.917,113.917,113.886,113.904,3806599981.0
2006-06-09 19:40:00,113.907,113.918,113.896,113.915,4606400005.0
2006-06-09 19:45:00,113.916,113.942,113.912,113.937,4656699968.0
2006-06-09 19:50:00,113.94,113.952,113.93,113.934,5292899990.0
2006-06-09 19:55:00,113.928,113.944,113.925,113.943,4192600011.0
2006-06-09 20:00:00,113.945,113.949,113.917,113.925,2992599991.0
2006-06-09 20:05:00,113.919,113.93,113.907,113.915,5667900003.0
2006-06-09 20:10:00,113.919,113.93,113.907,113.917,4862200007.0
2006-06-09 20:15:00,113.915,113.926,113.905,113.916,4089999996.0
2006-06-09 20:20:00,113.915,113.922,113.905,113.91,4701400012.0
2006-06-09 20:25:00,113.917,113.95,113.913,113.93,7401999985.0
2006-06-09 20:30:00,113.94,113.94,113.9,113.905,7122399979.0
2006-06-09 20:35:00,113.907,113.922,113.905,113.907,3562700008.0
2006-06-09 20:40:00,113.92,113.923,113.899,113.92,6829999996.0
2006-06-09 20:45:00,113.927,113.942,113.924,113.928,6819999988.0
2006-06-09 20:50:00,113.925,113.931,113.91,113.927,3899599980.0
2006-06-09 20:55:00,113.927,113.93,113.91,113.92,7733200019.0
2006-06-09 21:00:00,113.928,113.934,113.915,113.925,5398499994.0
2006-06-09 21:05:00,113.924,113.938,113.915,113.935,4270500018.0
2006-06-09 21:10:00,113.932,113.933,113.905,113.91,3717900022.0
2006-06-09 21:15:00,113.91,113.93,113.905,113.928,6853600008.0
2006-06-09 21:20:00,113.929,113.929,113.912,113.915,6864700032.0
2006-06-09 21:25:00,113.915,113.959,113.91,113.91,4315300003.0
2006-06-09 21:30:00,113.91,113.949,113.893,113.902,3183500003.0
2006-06-09 21:35:00,113.912,113.916,113.903,113.915,2333500007.0
2006-06-09 21:40:00,113.913,113.913,113.894,113.906,4090100014.0
2006-06-09 21:45:00,113.905,113.931,113.899,113.923,3791499987.0
2006-06-09 21:50:00,113.923,113.947,113.917,113.939,1705299999.0
2006-06-09 21:55:00,113.938,113.966,113.925,113.95,1433799998.0
2006-06-09 22:00:00,113.948,113.974,113.937,113.961,3389200006.0
2006-06-09 22:05:00,113.965,113.996,113.964,113.986,1338999987.0
2006-06-09 22:10:00,113.99,114.003,113.985,113.99,1258099991.0
2006-06-09 22:15:00,113.994,113.999,113.974,113.977,1984600011.0
2006-06-09 22:20:00,113.975,113.977,113.96,113.976,1048599995.0
2006-06-09 22:25:00,113.988,114.002,113.969,113.969,1841499982.0
2006-06-09 22:30:00,113.977,113.985,113.964,113.966,2281200002.0
2006-06-09 22:35:00,113.974,113.993,113.968,113.973,1538300007.0
2006-06-09 22:40:00,113.98,113.997,113.979,113.985,1452499997.0
2006-06-09 22:45:00,113.988,113.988,113.946,113.955,1709499985.0
2006-06-09 22:50:00,113.949,113.957,113.91,113.923,1777599994.0
2006-06-09 22:55:00,113.92,113.932,113.895,113.915,1701599987.0
2006-06-11 23:00:00,113.935,113.938,113.927,113.927,1161699999.0
2006-06-11 23:05:00,113.932,113.938,113.927,113.93,991599997.0
2006-06-11 23:10:00,113.933,113.935,113.925,113.93,912900006.0
2006-06-11 23:15:00,113.928,113.938,113.925,113.93,972400001.0
2006-06-11 23:20:00,113.93,113.938,113.925,113.93,1155100008.0
2006-06-11 23:25:00,113.935,113.935,113.927,113.93,1262999997.0
2006-06-11 23:30:00,113.933,113.937,113.925,113.937,1084899997.0
2006-06-11 23:35:00,113.954,114.032,113.954,114.027,1335100003.0
2006-06-11 23:40:00,114.02,114.051,114.015,114.039,1026699990.0
2006-06-11 23:45:00,114.045,114.056,114.032,114.035,1054299999.0
2006-06-11 23:50:00,114.032,114.051,114.032,114.038,1062700000.0
2006-06-11 23:55:00,114.04,114.055,114.035,114.045,1041200002.0
2006-06-12 00:00:00,114.053,114.085,114.046,114.08,737100001.0
2006-06-12 00:05:00,114.084,114.105,114.078,114.088,1016899988.0
2006-06-12 00:10:00,114.084,114.128,114.081,114.128,1217500000.0
2006-06-12 00:15:00,114.135,114.137,114.104,114.115,962600007.0
2006-06-12 00:20:00,114.122,114.167,114.112,114.16,1369699983.0
2006-06-12 00:25:00,114.162,114.171,114.145,114.165,1085499999.0
2006-06-12 00:30:00,114.168,114.172,114.153,114.161,594700000.0
2006-06-12 00:35:00,114.167,114.188,114.153,114.186,1400300000.0
2006-06-12 00:40:00,114.19,114.193,114.157,114.178,1248300000.0
2006-06-12 00:45:00,114.185,114.19,114.167,114.175,1044499997.0
2006-06-12 00:50:00,114.175,114.188,114.16,114.16,926699983.0
2006-06-12 00:55:00,114.165,114.185,114.165,114.185,902999994.0
2006-06-12 01:00:00,114.179,114.231,114.177,114.198,979100004.0
2006-06-12 01:05:00,114.195,114.229,114.19,114.218,667700004.0
2006-06-12 01:10:00,114.222,114.222,114.156,114.158,1138899996.0
2006-06-12 01:15:00,114.167,114.192,114.163,114.19,1114500008.0
2006-06-12 01:20:00,114.19,114.201,114.182,114.201,882399997.0
2006-06-12 01:25:00,114.206,114.258,114.197,114.258,1229799994.0
2006-06-12 01:30:00,114.252,114.272,114.227,114.238,1433500015.0
2006-06-12 01:35:00,114.242,114.242,114.143,114.143,933800005.0
2006-06-12 01:40:00,114.149,114.166,114.134,114.157,1127499999.0
2006-06-12 01:45:00,114.158,114.179,114.158,114.173,848900009.0
2006-06-12 01:50:00,114.185,114.28,114.185,114.245,1275200009.0
2006-06-12 01:55:00,114.249,114.276,114.233,114.267,1358200002.0
2006-06-12 02:00:00,114.27,114.274,114.202,114.202,1158699988.0
2006-06-12 02:05:00,114.203,114.231,114.202,114.216,1215000011.0
2006-06-12 02:10:00,114.211,114.222,114.174,114.184,1307599993.0
2006-06-12 02:15:00,114.18,114.18,114.149,114.17,1004400007.0
2006-06-12 02:20:00,114.172,114.205,114.172,114.202,1093800000.0
2006-06-12 02:25:00,114.205,114.231,114.2,114.217,746300011.0
2006-06-12 02:30:00,114.223,114.223,114.199,114.217,842000000.0
2006-06-12 02:35:00,114.217,114.223,114.18,114.18,1107899997.0
2006-06-12 02:40:00,114.172,114.172,114.136,114.171,1261099989.0
2006-06-12 02:45:00,114.17,114.213,114.17,114.204,1212999990.0
2006-06-12 02:50:00,114.198,114.251,114.173,114.217,1161699995.0
2006-06-12 02:55:00,114.216,114.216,114.162,114.162,1041400002.0
2006-06-12 03:00:00,114.157,114.162,114.133,114.162,1084499996.0
2006-06-12 03:05:00,114.164,114.164,114.088,114.095,1499500008.0
2006-06-12 03:10:00,114.082,114.089,114.044,114.044,745800011.0
2006-06-12 03:15:00,114.048,114.098,114.034,114.098,923499998.0
2006-06-12 03:20:00,114.105,114.113,114.097,114.107,1302700005.0
2006-06-12 03:25:00,114.108,114.112,114.084,114.088,981600000.0
2006-06-12 03:30:00,114.072,114.078,114.036,114.06,1184200011.0
2006-06-12 03:35:00,114.056,114.067,114.032,114.043,947000002.0
2006-06-12 03:40:00,114.039,114.051,114.014,114.035,1026699999.0
2006-06-12 03:45:00,114.033,114.038,114.019,114.026,1077000002.0
2006-06-12 03:50:00,114.034,114.035,114.015,114.03,1331000007.0
2006-06-12 03:55:00,114.029,114.029,113.996,113.996,974700009.0
2006-06-12 04:00:00,114.003,114.049,113.988,114.035,1245500012.0
2006-06-12 04:05:00,114.031,114.05,114.02,114.032,1521000011.0
2006-06-12 04:10:00,114.035,114.078,114.033,114.075,1149699992.0
2006-06-12 04:15:00,114.073,114.078,114.054,114.065,1125000004.0
2006-06-12 04:20:00,114.06,114.065,114.054,114.065,1068100002.0
2006-06-12 04:25:00,114.051,114.062,114.044,114.055,1121899999.0
2006-06-12 04:30:00,114.05,114.092,114.05,114.092,1242500005.0
2006-06-12 04:35:00,114.092,114.11,114.078,114.09,883100001.0
2006-06-12 04:40:00,114.097,114.122,114.093,114.119,944800009.0
2006-06-12 04:45:00,114.128,114.138,114.118,114.12,1021400001.0
2006-06-12 04:50:00,114.119,114.133,114.109,114.133,865399994.0
2006-06-12 04:55:00,114.132,114.135,114.113,114.133,1105300010.0
2006-06-12 05:00:00,114.134,114.142,114.115,114.137,761600000.0
2006-06-12 05:05:00,114.146,114.179,114.146,114.175,1079099993.0
2006-06-12 05:10:00,114.175,114.175,114.122,114.135,1113600008.0
2006-06-12 05:15:00,114.128,114.139,114.122,114.125,1649399998.0
2006-06-12 05:20:00,114.132,114.148,114.124,114.143,1390900006.0
2006-06-12 05:25:00,114.139,114.15,114.129,114.138,767499998.0
2006-06-12 05:30:00,114.146,114.163,114.138,114.149,1586899990.0
2006-06-12 05:35:00,114.158,114.173,114.147,114.163,1030099994.0
2006-06-12 05:40:00,114.167,114.172,114.149,114.16,1236200001.0
2006-06-12 05:45:00,114.163,114.169,114.143,114.15,871599997.0
2006-06-12 05:50:00,114.155,114.155,114.129,114.136,1020500005.0
2006-06-12 05:55:00,114.135,114.135,114.105,114.123,1077299990.0
2006-06-12 06:00:00,114.117,114.119,114.082,114.082,1054300003.0
2006-06-12 06:05:00,114.088,114.095,114.064,114.074,1218999994.0
2006-06-12 06:10:00,114.074,114.093,114.071,114.08,1255800010.0
2006-06-12 06:15:00,114.082,114.092,114.068,114.083,636199999.0
2006-06-12 06:20:00,114.078,114.097,114.078,114.095,1272600003.0
2006-06-12 06:25:00,114.095,114.114,114.088,114.102,1005500002.0
2006-06-12 06:30:00,114.101,114.133,114.098,114.128,1125699998.0
2006-06-12 06:35:00,114.133,114.154,114.126,114.15,912900005.0
2006-06-12 06:40:00,114.153,114.153,114.116,114.117,1033099997.0
2006-06-12 06:45:00,114.113,114.125,114.107,114.113,835999994.0
2006-06-12 06:50:00,114.116,114.132,114.107,114.117,1163400004.0
2006-06-12 06:55:00,114.112,114.12,114.083,114.087,982500001.0
2006-06-12 07:00:00,114.074,114.1,114.071,114.089,908899995.0
2006-06-12 07:05:00,114.09,114.103,114.077,114.098,966900005.0
2006-06-12 07:10:00,114.095,114.103,114.076,114.082,921400006.0
2006-06-12 07:15:00,114.083,114.085,114.07,114.085,1063099990.0
2006-06-12 07:20:00,114.083,114.083,114.067,114.078,1257600003.0
2006-06-12 07:25:00,114.078,114.085,114.063,114.075,1240499995.0
2006-06-12 07:30:00,114.069,114.073,114.055,114.065,1234100003.0
2006-06-12 07:35:00,114.057,114.071,114.049,114.05,978000001.0
2006-06-12 07:40:00,114.047,114.083,114.045,114.072,1262700003.0
2006-06-12 07:45:00,114.068,114.098,114.063,114.098,843800007.0
2006-06-12 07:50:00,114.092,114.1,114.067,114.084,922500014.0
2006-06-12 07:55:00,114.088,114.15,114.085,114.136,1086600007.0
2006-06-12 08:00:00,114.144,114.144,114.111,114.12,1207100011.0
2006-06-12 08:05:00,114.125,114.143,114.111,114.143,944299995.0
2006-06-12 08:10:00,114.142,114.151,114.117,114.127,908099996.0
2006-06-12 08:15:00,114.135,114.145,114.132,114.145,1201800002.0
2006-06-12 08:20:00,114.138,114.14,114.096,114.103,1271499993.0
2006-06-12 08:25:00,114.113,114.114,114.092,114.104,1302100002.0
2006-06-12 08:30:00,114.105,114.112,114.057,114.067,1319100003.0
2006-06-12 08:35:00,114.072,114.085,113.995,113.995,708300003.0
2006-06-12 08:40:00,113.998,114.036,113.978,113.988,1114699990.0
2006-06-12 08:45:00,113.973,113.987,113.956,113.976,1470999994.0
2006-06-12 08:50:00,113.981,114.068,113.981,114.04,1260900001.0
2006-06-12 08:55:00,114.033,114.067,114.027,114.06,976499987.0
2006-06-12 09:00:00,114.063,114.101,114.046,114.098,1033099999.0
2006-06-12 09:05:00,114.1,114.1,114.026,114.035,1173700004.0
2006-06-12 09:10:00,114.028,114.06,114.019,114.06,1039100007.0
2006-06-12 09:15:00,114.059,114.059,113.986,114.03,1216700003.0
2006-06-12 09:20:00,114.03,114.035,113.992,113.993,1354600002.0
2006-06-12 09:25:00,113.99,114.037,113.988,114.037,1011299999.0
2006-06-12 09:30:00,114.04,114.105,114.033,114.102,1347300006.0
2006-06-12 09:35:00,114.12,114.187,114.12,114.171,1454799995.0
2006-06-12 09:40:00,114.177,114.177,114.137,114.142,1415799996.0
2006-06-12 09:45:00,114.143,114.164,114.136,114.163,1320300003.0
2006-06-12 09:50:00,114.161,114.198,114.152,114.176,903900006.0
2006-06-12 09:55:00,114.175,114.191,114.167,114.186,1123900010.0
2006-06-12 10:00:00,114.187,114.209,114.184,114.209,1195600000.0
2006-06-12 10:05:00,114.213,114.3,114.21,114.272,1230200016.0
2006-06-12 10:10:00,114.276,114.286,114.243,114.26,1354200008.0
2006-06-12 10:15:00,114.263,114.268,114.22,114.22,1482900015.0
2006-06-12 10:20:00,114.227,114.227,114.189,114.2,1041099998.0
2006-06-12 10:25:00,114.203,114.21,114.135,114.155,1054300007.0
2006-06-12 10:30:00,114.156,114.156,114.103,114.13,990999999.0
2006-06-12 10:35:00,114.133,114.209,114.124,114.186,1243800000.0
2006-06-12 10:40:00,114.187,114.206,114.17,114.183,1068400005.0
2006-06-12 10:45:00,114.194,114.246,114.184,114.246,926799998.0
2006-06-12 10:50:00,114.253,114.273,114.232,114.247,1211099990.0
2006-06-12 10:55:00,114.245,114.275,114.245,114.255,1142199996.0
2006-06-12 11:00:00,114.253,114.264,114.227,114.231,1089799997.0
2006-06-12 11:05:00,114.224,114.278,114.224,114.261,1193500006.0
2006-06-12 11:10:00,114.257,114.263,114.231,114.263,1202700002.0
2006-06-12 11:15:00,114.259,114.294,114.259,114.269,1207700008.0
2006-06-12 11:20:00,114.272,114.352,114.253,114.343,1286700007.0
2006-06-12 11:25:00,114.339,114.357,114.316,114.34,682300001.0
2006-06-12 11:30:00,114.34,114.359,114.331,114.352,827500006.0
2006-06-12 11:35:00,114.352,114.403,114.335,114.392,741400006.0
2006-06-12 11:40:00,114.4,114.401,114.374,114.386,1069399996.0
2006-06-12 11:45:00,114.388,114.402,114.348,114.348,1417000007.0
2006-06-12 11:50:00,114.346,114.378,114.346,114.357,1354000009.0
2006-06-12 11:55:00,114.354,114.396,114.349,114.356,1105700011.0
2006-06-12 12:00:00,114.354,114.417,114.354,114.384,1004200000.0
2006-06-12 12:05:00,114.38,114.38,114.283,114.295,1355599997.0
2006-06-12 12:10:00,114.299,114.325,114.287,114.293,1237900001.0
2006-06-12 12:15:00,114.303,114.363,114.303,114.34,1585700004.0
2006-06-12 12:20:00,114.34,114.403,114.339,114.378,893100003.0
2006-06-12 12:25:00,114.378,114.393,114.319,114.32,1009999999.0
2006-06-12 12:30:00,114.321,114.362,114.318,114.349,1229500000.0
2006-06-12 12:35:00,114.346,114.357,114.325,114.345,1219099992.0
2006-06-12 12:40:00,114.344,114.345,114.285,114.33,1012100001.0
2006-06-12 12:45:00,114.342,114.342,114.282,114.3,1550700006.0
2006-06-12 12:50:00,114.301,114.319,114.292,114.302,975999997.0
2006-06-12 12:55:00,114.307,114.319,114.28,114.319,1142400007.0
2006-06-12 13:00:00,114.31,114.342,114.306,114.319,1084899998.0
2006-06-12 13:05:00,114.319,114.366,114.318,114.366,1142500003.0
2006-06-12 13:10:00,114.37,114.378,114.352,114.375,893200001.0
2006-06-12 13:15:00,114.37,114.378,114.363,114.363,812900002.0
2006-06-12 13:20:00,114.364,114.417,114.34,114.41,1348100011.0
2006-06-12 13:25:00,114.41,114.477,114.407,114.456,997200010.0
2006-06-12 13:30:00,114.46,114.484,114.449,114.449,1629800004.0
2006-06-12 13:35:00,114.444,114.481,114.435,114.458,1465600007.0
2006-06-12 13:40:00,114.449,114.453,114.409,114.435,1302799992.0
2006-06-12 13:45:00,114.44,114.445,114.412,114.42,1217400003.0
2006-06-12 13:50:00,114.43,114.462,114.43,114.44,1394900002.0
2006-06-12 13:55:00,114.441,114.448,114.406,114.406,1036699991.0
2006-06-12 14:00:00,114.41,114.426,114.348,114.426,1385400005.0
2006-06-12 14:05:00,114.428,114.549,114.422,114.454,1553499997.0
2006-06-12 14:10:00,114.459,114.471,114.419,114.438,1195100004.0
2006-06-12 14:15:00,114.442,114.443,114.39,114.39,1265600002.0
2006-06-12 14:20:00,114.384,114.392,114.269,114.281,983599991.0
2006-06-12 14:25:00,114.288,114.294,114.235,114.238,1216500019.0
2006-06-12 14:30:00,114.227,114.304,114.215,114.286,1133099995.0
2006-06-12 14:35:00,114.281,114.335,114.281,114.293,876900004.0
2006-06-12 14:40:00,114.287,114.287,114.191,114.206,1394299992.0
2006-06-12 14:45:00,114.211,114.239,114.203,114.216,1301699983.0
2006-06-12 14:50:00,114.205,114.229,114.196,114.21,1015600008.0
2006-06-12 14:55:00,114.21,114.264,114.198,114.255,1179000004.0
2006-06-12 15:00:00,114.244,114.258,114.218,114.22,1255100001.0
2006-06-12 15:05:00,114.229,114.282,114.223,114.272,1007200006.0
2006-06-12 15:10:00,114.264,114.288,114.24,114.287,1054600000.0
2006-06-12 15:15:00,114.283,114.297,114.251,114.278,1111000005.0
2006-06-12 15:20:00,114.275,114.277,114.233,114.236,1244399999.0
2006-06-12 15:25:00,114.228,114.246,114.185,114.185,1106699992.0
2006-06-12 15:30:00,114.183,114.21,114.154,114.155,1022400008.0
2006-06-12 15:35:00,114.143,114.169,114.125,114.147,931300000.0
2006-06-12 15:40:00,114.146,114.18,114.137,114.161,1298800011.0
2006-06-12 15:45:00,114.159,114.168,114.139,114.149,1235300006.0
2006-06-12 15:50:00,114.155,114.212,114.143,114.205,1326300011.0
2006-06-12 15:55:00,114.214,114.223,114.198,114.198,937499995.0
2006-06-12 16:00:00,114.183,114.252,114.148,114.244,1028700005.0
2006-06-12 16:05:00,114.248,114.252,114.223,114.223,866000010.0
2006-06-12 16:10:00,114.232,114.242,114.221,114.225,1100500007.0
2006-06-12 16:15:00,114.23,114.244,114.199,114.218,931899993.0
2006-06-12 16:20:00,114.225,114.226,114.173,114.21,996300010.0
2006-06-12 16:25:00,114.213,114.229,114.207,114.22,1297299995.0
2006-06-12 16:30:00,114.218,114.249,114.211,114.237,953300001.0
2006-06-12 16:35:00,114.25,114.299,114.233,114.27,1382999990.0
2006-06-12 16:40:00,114.262,114.277,114.254,114.262,1137300004.0
2006-06-12 16:45:00,114.256,114.256,114.215,114.245,953200013.0
2006-06-12 16:50:00,114.252,114.312,114.249,114.312,1447599988.0
2006-06-12 16:55:00,114.315,114.369,114.315,114.359,731999997.0
2006-06-12 17:00:00,114.373,114.386,114.322,114.322,1317700002.0
2006-06-12 17:05:00,114.332,114.387,114.332,114.361,1386699993.0
2006-06-12 17:10:00,114.357,114.358,114.283,114.302,1190199990.0
2006-06-12 17:15:00,114.296,114.305,114.281,114.292,1262900003.0
2006-06-12 17:20:00,114.288,114.303,114.275,114.29,1142600010.0
2006-06-12 17:25:00,114.298,114.306,114.237,114.237,971699996.0
2006-06-12 17:30:00,114.245,114.333,114.245,114.318,1279099996.0
2006-06-12 17:35:00,114.32,114.328,114.24,114.249,1361400005.0
2006-06-12 17:40:00,114.238,114.242,114.205,114.216,974500001.0
2006-06-12 17:45:00,114.226,114.261,114.216,114.216,1324699982.0
2006-06-12 17:50:00,114.216,114.229,114.198,114.219,1378400000.0
2006-06-12 17:55:00,114.217,114.244,114.166,114.169,845399994.0
2006-06-12 18:00:00,114.156,114.16,114.13,114.15,7471500023.0
2006-06-12 18:05:00,114.16,114.18,114.15,114.18,5226000006.0
2006-06-12 18:10:00,114.2,114.25,114.2,114.25,9363399991.0
2006-06-12 18:15:00,114.24,114.27,114.234,114.25,10353800007.0
2006-06-12 18:20:00,114.26,114.3,114.24,114.27,8528800020.0
2006-06-12 18:25:00,114.26,114.27,114.227,114.26,9736100038.0
2006-06-12 18:30:00,114.268,114.3,114.21,114.23,8791800024.0
2006-06-12 18:35:00,114.24,114.255,114.216,114.248,6749500023.0
2006-06-12 18:40:00,114.246,114.261,114.236,114.249,6809700017.0
2006-06-12 18:45:00,114.248,114.285,114.232,114.242,5710800020.0
2006-06-12 18:50:00,114.247,114.284,114.247,114.274,8154900019.0
2006-06-12 18:55:00,114.266,114.266,114.193,114.194,6022599998.0
2006-06-12 19:00:00,114.193,114.193,114.168,114.188,4671500014.0
2006-06-12 19:05:00,114.187,114.22,114.177,114.218,6245400035.0
2006-06-12 19:10:00,114.222,114.225,114.198,114.202,3868000000.0
2006-06-12 19:15:00,114.203,114.205,114.183,114.195,6486499974.0
2006-06-12 19:20:00,114.197,114.22,114.195,114.203,6251299992.0
2006-06-12 19:25:00,114.203,114.207,114.17,114.171,6716800046.0
2006-06-12 19:30:00,114.169,114.184,114.161,114.184,6077999998.0
2006-06-12 19:35:00,114.182,114.182,114.162,114.17,4258200028.0
2006-06-12 19:40:00,114.172,114.183,114.155,114.16,4621500003.0
2006-06-12 19:45:00,114.161,114.203,114.158,114.201,4268300026.0
2006-06-12 19:50:00,114.204,114.243,114.19,114.225,5696399998.0
2006-06-12 19:55:00,114.218,114.225,114.2,114.213,4278900002.0
2006-06-12 20:00:00,114.213,114.232,114.205,114.232,3672599980.0
2006-06-12 20:05:00,114.23,114.248,114.22,114.226,5250799996.0
2006-06-12 20:10:00,114.229,114.229,114.172,114.192,5378900003.0
2006-06-12 20:15:00,114.193,114.21,114.18,114.21,4627399999.0
2006-06-12 20:20:00,114.205,114.213,114.186,114.205,4934899995.0
2006-06-12 20:25:00,114.208,114.208,114.17,114.175,5026299992.0
2006-06-12 20:30:00,114.18,114.21,114.161,114.17,2716899998.0
2006-06-12 20:35:00,114.169,114.202,114.153,114.185,3275099998.0
2006-06-12 20:40:00,114.18,114.18,114.142,114.158,6619600035.0
2006-06-12 20:45:00,114.158,114.193,114.141,114.185,6823000036.0
2006-06-12 20:50:00,114.186,114.201,114.161,114.167,4388100016.0
2006-06-12 20:55:00,114.166,114.23,114.155,114.23,7781699979.0
2006-06-12 21:00:00,114.22,114.246,114.218,114.235,5822799995.0
2006-06-12 21:05:00,114.237,114.245,114.223,114.232,4725900026.0
2006-06-12 21:10:00,114.233,114.238,114.209,114.213,3191999991.0
2006-06-12 21:15:00,114.212,114.225,114.207,114.223,7089900009.0
2006-06-12 21:20:00,114.224,114.224,114.207,114.21,6969600016.0
2006-06-12 21:25:00,114.215,114.223,114.207,114.207,4504900005.0
2006-06-12 21:30:00,114.21,114.223,114.207,114.219,3080500005.0
2006-06-12 21:35:00,114.223,114.225,114.21,114.225,1716400004.0
2006-06-12 21:40:00,114.225,114.228,114.205,114.225,4181000022.0
2006-06-12 21:45:00,114.225,114.232,114.215,114.232,3673599996.0
2006-06-12 21:50:00,114.234,114.255,114.22,114.255,1673599997.0
2006-06-12 21:55:00,114.251,114.296,114.236,114.28,1674200016.0
2006-06-12 22:00:00,114.281,114.313,114.281,114.302,3236400010.0
2006-06-12 22:05:00,114.305,114.387,114.302,114.362,1066600002.0
2006-06-12 22:10:00,114.353,114.376,114.336,114.342,1734199994.0
2006-06-12 22:15:00,114.345,114.348,114.317,114.317,1829200014.0
2006-06-12 22:20:00,114.318,114.323,114.277,114.278,1399599996.0
2006-06-12 22:25:00,114.291,114.333,114.291,114.328,1950999988.0
2006-06-12 22:30:00,114.339,114.339,114.315,114.323,2347599997.0
2006-06-12 22:35:00,114.33,114.337,114.313,114.337,1859100012.0
2006-06-12 22:40:00,114.339,114.349,114.329,114.34,1352499985.0
2006-06-12 22:45:00,114.347,114.349,114.327,114.337,2180400003.0
2006-06-12 22:50:00,114.337,114.376,114.337,114.376,1659200007.0
2006-06-12 22:55:00,114.381,114.381,114.33,114.335,1553300001.0
2006-06-12 23:00:00,114.357,114.412,114.357,114.392,1320000006.0
2006-06-12 23:05:00,114.407,114.427,114.377,114.391,1554099997.0
2006-06-12 23:10:00,114.391,114.423,114.377,114.413,1393200005.0
2006-06-12 23:15:00,114.405,114.429,114.388,114.399,1042999993.0
2006-06-12 23:20:00,114.395,114.437,114.374,114.41,1024200000.0
2006-06-12 23:25:00,114.413,114.434,114.357,114.375,1214800000.0
2006-06-12 23:30:00,114.376,114.377,114.36,114.372,824400013.0
2006-06-12 23:35:00,114.37,114.375,114.36,114.369,751200003.0
2006-06-12 23:40:00,114.361,114.391,114.354,114.385,688400002.0
2006-06-12 23:45:00,114.39,114.414,114.382,114.405,956900003.0
2006-06-12 23:50:00,114.403,114.458,114.403,114.448,872400004.0
2006-06-12 23:55:00,114.441,114.441,114.412,114.42,850500009.0
2006-06-13 00:00:00,114.425,114.425,114.381,114.387,962100005.0
2006-06-13 00:05:00,114.394,114.405,114.386,114.402,771900001.0
2006-06-13 00:10:00,114.407,114.424,114.395,114.415,866199995.0
2006-06-13 00:15:00,114.42,114.42,114.36,114.36,1170200013.0
2006-06-13 00:20:00,114.368,114.375,114.345,114.355,1317299987.0
2006-06-13 00:25:00,114.362,114.398,114.362,114.395,1168599997.0
2006-06-13 00:30:00,114.393,114.393,114.375,114.391,914599998.0
2006-06-13 00:35:00,114.396,114.401,114.373,114.389,1084799994.0
2006-06-13 00:40:00,114.39,114.393,114.375,114.378,1158600002.0
2006-06-13 00:45:00,114.385,114.442,114.377,114.442,968799997.0
2006-06-13 00:50:00,114.44,114.454,114.392,114.392,1235300011.0
2006-06-13 00:55:00,114.396,114.402,114.355,114.389,1003099994.0
2006-06-13 01:00:00,114.383,114.402,114.38,114.402,995699999.0
2006-06-13 01:05:00,114.411,114.423,114.396,114.398,977199996.0
2006-06-13 01:10:00,114.405,114.406,114.383,114.383,895399999.0
2006-06-13 01:15:00,114.387,114.398,114.379,114.389,1202799986.0
2006-06-13 01:20:00,114.388,114.405,114.377,114.405,731599998.0
2006-06-13 01:25:00,114.4,114.405,114.385,114.403,913699994.0
2006-06-13 01:30:00,114.395,114.467,114.395,114.433,1132700005.0
2006-06-13 01:35:00,114.433,114.433,114.411,114.411,965600011.0
2006-06-13 01:40:00,114.413,114.415,114.375,114.38,931000002.0
2006-06-13 01:45:00,114.392,114.435,114.388,114.42,1012300000.0
2006-06-13 01:50:00,114.41,114.491,114.41,114.483,1125400010.0
2006-06-13 01:55:00,114.484,114.484,114.403,114.403,1208799996.0
2006-06-13 02:00:00,114.408,114.433,114.325,114.325,1110800000.0
2006-06-13 02:05:00,114.334,114.388,114.334,114.355,1029400012.0
2006-06-13 02:10:00,114.345,114.352,114.283,114.295,1436900004.0
2006-06-13 02:15:00,114.293,114.31,114.26,114.275,1040499992.0
2006-06-13 02:20:00,114.272,114.279,114.24,114.271,1201599995.0
2006-06-13 02:25:00,114.277,114.302,114.252,114.297,1115900006.0
2006-06-13 02:30:00,114.31,114.337,114.295,114.323,1105000008.0
2006-06-13 02:35:00,114.326,114.351,114.32,114.337,1280199996.0
2006-06-13 02:40:00,114.34,114.348,114.308,114.319,1161499991.0
2006-06-13 02:45:00,114.309,114.314,114.298,114.306,1157799994.0
2006-06-13 02:50:00,114.298,114.357,114.296,114.341,1113699998.0
2006-06-13 02:55:00,114.336,114.391,114.335,114.378,1057200009.0
2006-06-13 03:00:00,114.374,114.425,114.372,114.4,784700006.0
2006-06-13 03:05:00,114.405,114.487,114.405,114.452,1421699991.0
2006-06-13 03:10:00,114.436,114.445,114.413,114.416,1191900006.0
2006-06-13 03:15:00,114.424,114.424,114.385,114.401,987199998.0
2006-06-13 03:20:00,114.408,114.442,114.402,114.442,1104100003.0
2006-06-13 03:25:00,114.44,114.457,114.426,114.428,733399995.0
2006-06-13 03:30:00,114.422,114.428,114.396,114.408,1172399997.0
2006-06-13 03:35:00,114.403,114.423,114.391,114.423,987400004.0
2006-06-13 03:40:00,114.427,114.428,114.407,114.422,1040700003.0
2006-06-13 03:45:00,114.424,114.425,114.4,114.418,1001799998.0
2006-06-13 03:50:00,114.427,114.436,114.367,114.377,1106200001.0
2006-06-13 03:55:00,114.371,114.398,114.357,114.365,1177900007.0
2006-06-13 04:00:00,114.366,114.402,114.357,114.402,856999990.0
2006-06-13 04:05:00,114.402,114.44,114.388,114.418,1296700004.0
2006-06-13 04:10:00,114.42,114.425,114.387,114.393,1023299993.0
2006-06-13 04:15:00,114.392,114.413,114.378,114.413,1069699993.0
2006-06-13 04:20:00,114.41,114.429,114.407,114.414,770799996.0
2006-06-13 04:25:00,114.412,114.425,114.408,114.42,941399993.0
2006-06-13 04:30:00,114.411,114.415,114.397,114.405,984100008.0
2006-06-13 04:35:00,114.405,114.413,114.395,114.408,726199996.0
2006-06-13 04:40:00,114.411,114.414,114.397,114.401,858500000.0
2006-06-13 04:45:00,114.408,114.415,114.398,114.4,1365599996.0
2006-06-13 04:50:00,114.398,114.421,114.398,114.415,968800011.0
2006-06-13 04:55:00,114.415,114.416,114.4,114.413,538299996.0
2006-06-13 05:00:00,114.415,114.435,114.407,114.41,963800001.0
2006-06-13 05:05:00,114.415,114.425,114.412,114.425,1625000001.0
2006-06-13 05:10:00,114.425,114.425,114.415,114.425,939100007.0
2006-06-13 05:15:00,114.418,114.425,114.405,114.405,1148499995.0
2006-06-13 05:20:00,114.418,114.481,114.418,114.478,923300006.0
2006-06-13 05:25:00,114.487,114.499,114.459,114.467,901699994.0
2006-06-13 05:30:00,114.466,114.468,114.432,114.438,1132799993.0
2006-06-13 05:35:00,114.443,114.443,114.423,114.435,926399997.0
2006-06-13 05:40:00,114.435,114.435,114.406,114.41,1370600009.0
2006-06-13 05:45:00,114.42,114.435,114.42,114.43,961599982.0
2006-06-13 05:50:00,114.437,114.445,114.425,114.444,1004600001.0
2006-06-13 05:55:00,114.444,114.477,114.432,114.471,924699996.0
2006-06-13 06:00:00,114.46,114.476,114.447,114.466,1120599997.0
2006-06-13 06:05:00,114.472,114.477,114.462,114.473,1239800005.0
2006-06-13 06:10:00,114.475,114.539,114.467,114.537,1111900004.0
2006-06-13 06:15:00,114.538,114.561,114.533,114.536,897099997.0
2006-06-13 06:20:00,114.523,114.547,114.509,114.509,1366200014.0
2006-06-13 06:25:00,114.508,114.533,114.504,114.521,1291100004.0
2006-06-13 06:30:00,114.519,114.526,114.482,114.488,1156599995.0
2006-06-13 06:35:00,114.493,114.519,114.477,114.509,1215500021.0
2006-06-13 06:40:00,114.514,114.514,114.487,114.5,881699997.0
2006-06-13 06:45:00,114.494,114.537,114.494,114.516,1044999998.0
2006-06-13 06:50:00,114.52,114.524,114.497,114.507,1126099993.0
2006-06-13 06:55:00,114.503,114.531,114.494,114.531,1001500006.0
2006-06-13 07:00:00,114.524,114.565,114.524,114.559,1001099995.0
2006-06-13 07:05:00,114.559,114.565,114.536,114.538,1130800003.0
2006-06-13 07:10:00,114.535,114.547,114.53,114.538,1235099994.0
2006-06-13 07:15:00,114.542,114.542,114.479,114.521,907900012.0
2006-06-13 07:20:00,114.523,114.53,114.507,114.522,1077900002.0
2006-06-13 07:25:00,114.518,114.544,114.492,114.503,1108300007.0
2006-06-13 07:30:00,114.497,114.498,114.47,114.494,1179599996.0
2006-06-13 07:35:00,114.492,114.542,114.492,114.542,1179800006.0
2006-06-13 07:40:00,114.547,114.593,114.543,114.558,1123599998.0
2006-06-13 07:45:00,114.56,114.575,114.543,114.565,1200000009.0
2006-06-13 07:50:00,114.562,114.612,114.545,114.611,832600011.0
2006-06-13 07:55:00,114.615,114.621,114.553,114.57,1120700008.0
2006-06-13 08:00:00,114.564,114.613,114.551,114.613,1221400002.0
2006-06-13 08:05:00,114.611,114.611,114.57,114.601,1285899986.0
2006-06-13 08:10:00,114.593,114.649,114.585,114.631,803600004.0
2006-06-13 08:15:00,114.629,114.67,114.615,114.641,1184900003.0
2006-06-13 08:20:00,114.629,114.633,114.596,114.622,1415900011.0
2006-06-13 08:25:00,114.625,114.659,114.611,114.612,1276199993.0
2006-06-13 08:30:00,114.605,114.624,114.55,114.617,1525700002.0
2006-06-13 08:35:00,114.63,114.653,114.588,114.614,1132600008.0
2006-06-13 08:40:00,114.63,114.693,114.614,114.688,1248499992.0
2006-06-13 08:45:00,114.683,114.692,114.626,114.627,1480699987.0
2006-06-13 08:50:00,114.627,114.635,114.591,114.601,1147900000.0
2006-06-13 08:55:00,114.598,114.654,114.591,114.651,1536099985.0
2006-06-13 09:00:00,114.656,114.685,114.648,114.655,1328500007.0
2006-06-13 09:05:00,114.673,114.732,114.635,114.641,995800003.0
2006-06-13 09:10:00,114.631,114.637,114.544,114.56,1083499994.0
2006-06-13 09:15:00,114.56,114.577,114.512,114.555,1185399995.0
2006-06-13 09:20:00,114.555,114.561,114.43,114.437,1186000000.0
2006-06-13 09:25:00,114.429,114.429,114.39,114.418,923500000.0
2006-06-13 09:30:00,114.43,114.455,114.408,114.441,1149699991.0
2006-06-13 09:35:00,114.431,114.491,114.401,114.458,1090700003.0
2006-06-13 09:40:00,114.472,114.547,114.468,114.545,1191199998.0
2006-06-13 09:45:00,114.553,114.554,114.518,114.529,1200000002.0
2006-06-13 09:50:00,114.524,114.538,114.491,114.492,1005999998.0
2006-06-13 09:55:00,114.493,114.524,114.459,114.459,1028399988.0
2006-06-13 10:00:00,114.456,114.48,114.386,114.404,990199997.0
2006-06-13 10:05:00,114.405,114.407,114.367,114.367,1551999997.0
2006-06-13 10:10:00,114.367,114.443,114.363,114.441,1430300015.0
2006-06-13 10:15:00,114.426,114.44,114.294,114.305,1648800006.0
2006-06-13 10:20:00,114.316,114.336,114.305,114.323,1240100012.0
2006-06-13 10:25:00,114.326,114.352,114.314,114.343,967499999.0
2006-06-13 10:30:00,114.348,114.369,114.332,114.369,1048499999.0
2006-06-13 10:35:00,114.375,114.38,114.348,114.368,1272799990.0
2006-06-13 10:40:00,114.367,114.416,114.356,114.404,1065800005.0
2006-06-13 10:45:00,114.411,114.417,114.321,114.347,1380400006.0
2006-06-13 10:50:00,114.348,114.403,114.332,114.401,1216300001.0
2006-06-13 10:55:00,114.411,114.412,114.387,114.402,1370799993.0
2006-06-13 11:00:00,114.412,114.466,114.412,114.429,1428399985.0
2006-06-13 11:05:00,114.421,114.451,114.418,114.44,983199999.0
2006-06-13 11:10:00,114.443,114.525,114.442,114.507,1311800002.0
2006-06-13 11:15:00,114.512,114.522,114.48,114.495,1156100004.0
2006-06-13 11:20:00,114.503,114.509,114.447,114.456,954300002.0
2006-06-13 11:25:00,114.452,114.471,114.44,114.44,1122300012.0
2006-06-13 11:30:00,114.435,114.463,114.434,114.455,1223499997.0
2006-06-13 11:35:00,114.461,114.513,114.45,114.46,1043299994.0
2006-06-13 11:40:00,114.448,114.466,114.423,114.423,807899998.0
2006-06-13 11:45:00,114.433,114.448,114.409,114.421,969999989.0
2006-06-13 11:50:00,114.418,114.442,114.391,114.442,1311599995.0
2006-06-13 11:55:00,114.439,114.439,114.395,114.395,1060599998.0
2006-06-13 12:00:00,114.4,114.441,114.4,114.41,1237300002.0
2006-06-13 12:05:00,114.418,114.48,114.414,114.475,1457299992.0
2006-06-13 12:10:00,114.479,114.48,114.447,114.447,1265099999.0
2006-06-13 12:15:00,114.451,114.451,114.395,114.423,1358400010.0
2006-06-13 12:20:00,114.42,114.42,114.345,114.353,1285499999.0
2006-06-13 12:25:00,114.341,114.386,114.334,114.368,1095300005.0
2006-06-13 12:30:00,114.367,114.437,114.365,114.435,1109399983.0
2006-06-13 12:35:00,114.443,114.448,114.407,114.417,1219300005.0
2006-06-13 12:40:00,114.422,114.469,114.42,114.447,1252700007.0
2006-06-13 12:45:00,114.459,114.599,114.446,114.593,1624500010.0
2006-06-13 12:50:00,114.589,114.624,114.572,114.603,1284399994.0
2006-06-13 12:55:00,114.606,114.645,114.595,114.64,1464100000.0
2006-06-13 13:00:00,114.634,114.655,114.609,114.631,848500010.0
2006-06-13 13:05:00,114.626,114.631,114.577,114.595,1538599992.0
2006-06-13 13:10:00,114.602,114.626,114.578,114.622,921299999.0
2006-06-13 13:15:00,114.625,114.63,114.549,114.572,1094699989.0
2006-06-13 13:20:00,114.569,114.591,114.531,114.535,1407499990.0
2006-06-13 13:25:00,114.52,114.528,114.479,114.525,993200006.0
2006-06-13 13:30:00,114.53,114.569,114.523,114.564,1316600007.0
2006-06-13 13:35:00,114.563,114.583,114.555,114.56,1237099995.0
2006-06-13 13:40:00,114.569,114.615,114.558,114.597,1320599989.0
2006-06-13 13:45:00,114.603,114.654,114.589,114.637,1186100007.0
2006-06-13 13:50:00,114.642,114.655,114.631,114.655,1342500000.0
2006-06-13 13:55:00,114.662,114.673,114.604,114.611,772899997.0
2006-06-13 14:00:00,114.624,114.673,114.621,114.658,1336799995.0
2006-06-13 14:05:00,114.654,114.686,114.64,114.64,1167099999.0
2006-06-13 14:10:00,114.642,114.666,114.628,114.628,899500005.0
2006-06-13 14:15:00,114.633,114.681,114.633,114.661,1593300009.0
2006-06-13 14:20:00,114.666,114.71,114.665,114.699,1275899999.0
2006-06-13 14:25:00,114.701,114.708,114.641,114.673,955000007.0
2006-06-13 14:30:00,114.663,114.768,114.606,114.649,1196600007.0
2006-06-13 14:35:00,114.634,114.657,114.596,114.623,1160299997.0
2006-06-13 14:40:00,114.637,114.679,114.621,114.639,1105499995.0
2006-06-13 14:45:00,114.632,114.638,114.548,114.559,1231999990.0
2006-06-13 14:50:00,114.563,114.624,114.549,114.609,1041900010.0
2006-06-13 14:55:00,114.62,114.626,114.586,114.615,1075800001.0
2006-06-13 15:00:00,114.606,114.606,114.507,114.527,914700001.0
2006-06-13 15:05:00,114.54,114.661,114.533,114.657,1069200002.0
2006-06-13 15:10:00,114.659,114.737,114.631,114.73,1575800012.0
2006-06-13 15:15:00,114.72,114.723,114.644,114.652,1209299988.0
2006-06-13 15:20:00,114.653,114.682,114.644,114.669,1139900002.0
2006-06-13 15:25:00,114.663,114.677,114.62,114.62,1315300004.0
2006-06-13 15:30:00,114.627,114.627,114.581,114.591,1341800012.0
2006-06-13 15:35:00,114.583,114.583,114.491,114.52,1107300004.0
2006-06-13 15:40:00,114.528,114.598,114.511,114.577,1089599999.0
2006-06-13 15:45:00,114.572,114.688,114.557,114.688,1163500003.0
2006-06-13 15:50:00,114.686,114.711,114.668,114.698,1115999994.0
2006-06-13 15:55:00,114.688,114.701,114.665,114.672,1424800002.0
2006-06-13 16:00:00,114.666,114.678,114.638,114.663,1284800004.0
2006-06-13 16:05:00,114.669,114.92,114.669,114.907,1046699997.0
2006-06-13 16:10:00,114.922,114.933,114.899,114.917,1042300003.0
2006-06-13 16:15:00,114.911,115.042,114.899,115.034,1110300018.0
2006-06-13 16:20:00,115.038,115.233,115.019,115.152,1220199987.0
2006-06-13 16:25:00,115.15,115.161,115.096,115.136,1259800004.0
2006-06-13 16:30:00,115.145,115.25,115.112,115.21,1114300006.0
2006-06-13 16:35:00,115.205,115.223,115.167,115.203,1401499995.0
2006-06-13 16:40:00,115.203,115.267,115.203,115.259,889299998.0
2006-06-13 16:45:00,115.261,115.282,115.237,115.252,1276000003.0
2006-06-13 16:50:00,115.247,115.266,115.237,115.254,1221099998.0
2006-06-13 16:55:00,115.252,115.282,115.192,115.192,1239900004.0
2006-06-13 17:00:00,115.182,115.228,115.166,115.193,1152500003.0
2006-06-13 17:05:00,115.183,115.183,115.081,115.084,1091800009.0
2006-06-13 17:10:00,115.093,115.122,115.058,115.12,1250600004.0
2006-06-13 17:15:00,115.118,115.148,115.096,115.105,1354199999.0
2006-06-13 17:20:00,115.11,115.141,115.075,115.131,1314700010.0
2006-06-13 17:25:00,115.134,115.147,115.104,115.113,1132200008.0
2006-06-13 17:30:00,115.108,115.117,115.09,115.101,1248900004.0
2006-06-13 17:35:00,115.092,115.122,115.08,115.122,1018400003.0
2006-06-13 17:40:00,115.13,115.135,115.095,115.1,996000007.0
2006-06-13 17:45:00,115.092,115.1,115.066,115.066,1176000009.0
2006-06-13 17:50:00,115.058,115.062,115.016,115.062,1233800000.0
2006-06-13 17:55:00,115.065,115.069,115.016,115.05,1093900009.0
2006-06-13 18:00:00,115.043,115.07,115.043,115.07,6529100011.0
2006-06-13 18:05:00,115.09,115.1,115.07,115.08,10273000020.0
2006-06-13 18:10:00,115.07,115.09,115.02,115.02,10545400029.0
2006-06-13 18:15:00,115.03,115.07,115.027,115.06,8278300031.0
2006-06-13 18:20:00,115.07,115.16,115.06,115.16,9210500050.0
2006-06-13 18:25:00,115.15,115.18,115.12,115.18,9187900022.0
2006-06-13 18:30:00,115.178,115.202,115.13,115.14,10202799964.0
2006-06-13 18:35:00,115.13,115.171,115.09,115.097,7310499957.0
2006-06-13 18:40:00,115.096,115.152,115.09,115.129,6895899983.0
2006-06-13 18:45:00,115.129,115.144,115.124,115.131,5667199976.0
2006-06-13 18:50:00,115.135,115.145,115.114,115.119,8561799989.0
2006-06-13 18:55:00,115.115,115.138,115.098,115.138,6025300007.0
2006-06-13 19:00:00,115.14,115.185,115.128,115.185,4624999997.0
2006-06-13 19:05:00,115.186,115.27,115.172,115.249,5501600006.0
2006-06-13 19:10:00,115.247,115.366,115.247,115.35,3936200006.0
2006-06-13 19:15:00,115.352,115.414,115.329,115.375,6376400024.0
2006-06-13 19:20:00,115.367,115.393,115.318,115.372,6738700008.0
2006-06-13 19:25:00,115.367,115.401,115.35,115.391,6588200031.0
2006-06-13 19:30:00,115.39,115.409,115.323,115.33,5667500009.0
2006-06-13 19:35:00,115.325,115.4,115.276,115.345,4273399985.0
2006-06-13 19:40:00,115.345,115.392,115.305,115.367,4229100027.0
2006-06-13 19:45:00,115.367,115.382,115.305,115.305,4595700019.0
2006-06-13 19:50:00,115.297,115.313,115.25,115.28,5283900018.0
2006-06-13 19:55:00,115.271,115.286,115.233,115.233,4466600031.0
2006-06-13 20:00:00,115.222,115.245,115.21,115.227,3839200040.0
2006-06-13 20:05:00,115.217,115.277,115.212,115.274,5095399985.0
2006-06-13 20:10:00,115.286,115.329,115.277,115.293,5668600025.0
2006-06-13 20:15:00,115.299,115.33,115.279,115.31,4672800023.0
2006-06-13 20:20:00,115.308,115.316,115.265,115.302,5330899993.0
2006-06-13 20:25:00,115.305,115.307,115.29,115.29,4032000018.0
2006-06-13 20:30:00,115.3,115.3,115.24,115.252,3389000020.0
2006-06-13 20:35:00,115.252,115.271,115.243,115.261,3413399997.0
2006-06-13 20:40:00,115.26,115.282,115.232,115.28,5983600025.0
2006-06-13 20:45:00,115.281,115.348,115.256,115.325,6909399996.0
2006-06-13 20:50:00,115.322,115.324,115.27,115.279,4304500018.0
2006-06-13 20:55:00,115.28,115.292,115.264,115.28,6771899987.0
2006-06-13 21:00:00,115.29,115.29,115.258,115.271,5000799973.0
2006-06-13 21:05:00,115.271,115.289,115.256,115.281,4673699979.0
2006-06-13 21:10:00,115.285,115.338,115.273,115.337,3741100005.0
2006-06-13 21:15:00,115.34,115.351,115.308,115.32,6438699963.0
2006-06-13 21:20:00,115.322,115.336,115.301,115.33,7002000004.0
2006-06-13 21:25:00,115.324,115.33,115.284,115.284,4792700019.0
2006-06-13 21:30:00,115.286,115.308,115.265,115.265,3129699988.0
2006-06-13 21:35:00,115.268,115.271,115.252,115.269,2131499982.0
2006-06-13 21:40:00,115.273,115.295,115.264,115.288,3890499992.0
2006-06-13 21:45:00,115.285,115.288,115.265,115.277,3622500002.0
2006-06-13 21:50:00,115.273,115.278,115.263,115.271,2047800006.0
2006-06-13 21:55:00,115.269,115.293,115.269,115.272,1865900002.0
2006-06-13 22:00:00,115.268,115.297,115.263,115.289,3922699989.0
2006-06-13 22:05:00,115.289,115.295,115.271,115.29,1435300006.0
2006-06-13 22:10:00,115.293,115.294,115.266,115.281,1891699993.0
2006-06-13 22:15:00,115.284,115.314,115.281,115.313,2217199988.0
2006-06-13 22:20:00,115.318,115.384,115.318,115.376,1236900006.0
2006-06-13 22:25:00,115.384,115.384,115.345,115.345,2324999991.0
2006-06-13 22:30:00,115.352,115.36,115.343,115.345,2415899996.0
2006-06-13 22:35:00,115.345,115.353,115.335,115.35,1746400001.0
2006-06-13 22:40:00,115.354,115.413,115.352,115.409,1985200009.0
2006-06-13 22:45:00,115.416,115.416,115.385,115.397,1830099995.0
2006-06-13 22:50:00,115.392,115.41,115.377,115.405,1739200000.0
2006-06-13 22:55:00,115.406,115.406,115.36,115.365,1564100002.0
2006-06-13 23:00:00,115.373,115.426,115.367,115.375,830900000.0
2006-06-13 23:05:00,115.37,115.432,115.364,115.398,1718500006.0
2006-06-13 23:10:00,115.385,115.402,115.359,115.382,1155599999.0
2006-06-13 23:15:00,115.393,115.396,115.322,115.35,1123799995.0
2006-06-13 23:20:00,115.367,115.386,115.289,115.289,1160100006.0
2006-06-13 23:25:00,115.31,115.364,115.255,115.306,1165900007.0
2006-06-13 23:30:00,115.31,115.314,115.292,115.294,1057500006.0
2006-06-13 23:35:00,115.296,115.301,115.254,115.267,1270300003.0
2006-06-13 23:40:00,115.262,115.273,115.242,115.242,824899997.0
2006-06-13 23:45:00,115.247,115.279,115.247,115.262,1453900000.0
2006-06-13 23:50:00,115.255,115.299,115.255,115.288,1036599996.0
2006-06-13 23:55:00,115.289,115.289,115.267,115.267,1146100003.0
2006-06-14 00:00:00,115.287,115.295,115.251,115.258,1347100006.0
2006-06-14 00:05:00,115.258,115.282,115.249,115.257,1047100005.0
2006-06-14 00:10:00,115.25,115.278,115.232,115.252,1341000008.0
2006-06-14 00:15:00,115.253,115.253,115.222,115.226,972199999.0
2006-06-14 00:20:00,115.233,115.245,115.225,115.23,1110200000.0
2006-06-14 00:25:00,115.23,115.235,115.225,115.235,945800002.0
2006-06-14 00:30:00,115.237,115.255,115.23,115.251,1085599996.0
2006-06-14 00:35:00,115.259,115.288,115.238,115.252,1497899988.0
2006-06-14 00:40:00,115.253,115.253,115.234,115.246,1308699978.0
2006-06-14 00:45:00,115.253,115.255,115.242,115.255,1046400003.0
2006-06-14 00:50:00,115.251,115.251,115.227,115.232,779900007.0
2006-06-14 00:55:00,115.232,115.244,115.225,115.242,697399995.0
2006-06-14 01:00:00,115.235,115.239,115.22,115.229,838599996.0
2006-06-14 01:05:00,115.236,115.257,115.234,115.245,1146700006.0
2006-06-14 01:10:00,115.25,115.252,115.236,115.247,910999992.0
2006-06-14 01:15:00,115.255,115.263,115.243,115.26,1181300003.0
2006-06-14 01:20:00,115.26,115.267,115.248,115.255,1224599997.0
2006-06-14 01:25:00,115.255,115.283,115.242,115.283,1101000008.0
2006-06-14 01:30:00,115.272,115.295,115.254,115.265,1334399993.0
2006-06-14 01:35:00,115.272,115.288,115.259,115.263,1284199999.0
2006-06-14 01:40:00,115.267,115.267,115.218,115.24,704700007.0
2006-06-14 01:45:00,115.236,115.243,115.212,115.223,1175999997.0
2006-06-14 01:50:00,115.215,115.237,115.215,115.232,979899996.0
2006-06-14 01:55:00,115.232,115.235,115.214,115.222,1159499998.0
2006-06-14 02:00:00,115.225,115.234,115.185,115.185,1149900005.0
2006-06-14 02:05:00,115.191,115.202,115.109,115.115,941299999.0
2006-06-14 02:10:00,115.105,115.135,115.085,115.101,1109499994.0
2006-06-14 02:15:00,115.102,115.161,115.102,115.15,1067100002.0
2006-06-14 02:20:00,115.147,115.209,115.147,115.208,977699998.0
2006-06-14 02:25:00,115.208,115.21,115.167,115.177,1082799992.0
2006-06-14 02:30:00,115.182,115.187,115.155,115.158,1126200008.0
2006-06-14 02:35:00,115.146,115.162,115.146,115.158,1104799995.0
2006-06-14 02:40:00,115.164,115.199,115.161,115.196,1059899995.0
2006-06-14 02:45:00,115.183,115.208,115.154,115.162,1539299997.0
2006-06-14 02:50:00,115.158,115.204,115.154,115.197,1049200004.0
2006-06-14 02:55:00,115.199,115.205,115.16,115.16,1319700001.0
2006-06-14 03:00:00,115.158,115.189,115.158,115.179,932899994.0
2006-06-14 03:05:00,115.172,115.199,115.093,115.107,1073199993.0
2006-06-14 03:10:00,115.112,115.121,115.048,115.054,1262299991.0
2006-06-14 03:15:00,115.052,115.112,115.046,115.107,997799998.0
2006-06-14 03:20:00,115.101,115.101,115.072,115.085,802300000.0
2006-06-14 03:25:00,115.09,115.098,115.053,115.067,1218400013.0
2006-06-14 03:30:00,115.055,115.071,115.034,115.038,1207500006.0
2006-06-14 03:35:00,115.031,115.071,115.031,115.063,1068799994.0
2006-06-14 03:40:00,115.068,115.091,115.039,115.054,1221300008.0
2006-06-14 03:45:00,115.053,115.115,115.04,115.075,1087799995.0
2006-06-14 03:50:00,115.078,115.115,115.057,115.115,1187400002.0
2006-06-14 03:55:00,115.111,115.129,115.087,115.087,1202299998.0
2006-06-14 04:00:00,115.098,115.11,115.08,115.095,1425599996.0
2006-06-14 04:05:00,115.094,115.095,115.065,115.067,1191999993.0
2006-06-14 04:10:00,115.07,115.09,115.065,115.09,1105000011.0
2006-06-14 04:15:00,115.093,115.15,115.081,115.098,1102899986.0
2006-06-14 04:20:00,115.092,115.125,115.092,115.125,1113499995.0
2006-06-14 04:25:00,115.12,115.125,115.097,115.1,1030399999.0
2006-06-14 04:30:00,115.09,115.105,115.08,115.101,1183599987.0
2006-06-14 04:35:00,115.11,115.123,115.102,115.102,1003499999.0
2006-06-14 04:40:00,115.105,115.118,115.098,115.11,832700005.0
2006-06-14 04:45:00,115.115,115.121,115.102,115.11,1238099993.0
2006-06-14 04:50:00,115.108,115.118,115.1,115.115,699499996.0
2006-06-14 04:55:00,115.115,115.115,115.095,115.103,746599997.0
2006-06-14 05:00:00,115.102,115.112,115.089,115.1,1002699986.0
2006-06-14 05:05:00,115.103,115.105,115.092,115.105,1016999990.0
2006-06-14 05:10:00,115.105,115.115,115.097,115.11,901799998.0
2006-06-14 05:15:00,115.104,115.115,115.102,115.105,1072799997.0
2006-06-14 05:20:00,115.115,115.138,115.115,115.133,952599998.0
2006-06-14 05:25:00,115.133,115.19,115.133,115.168,1014200010.0
2006-06-14 05:30:00,115.173,115.173,115.132,115.14,1287499989.0
2006-06-14 05:35:00,115.145,115.173,115.133,115.173,806500003.0
2006-06-14 05:40:00,115.173,115.2,115.163,115.173,1205200001.0
2006-06-14 05:45:00,115.173,115.185,115.164,115.17,1041900015.0
2006-06-14 05:50:00,115.177,115.183,115.144,115.148,805400004.0
2006-06-14 05:55:00,115.147,115.153,115.121,115.138,1113899986.0
2006-06-14 06:00:00,115.13,115.142,115.114,115.128,830099994.0
2006-06-14 06:05:00,115.132,115.172,115.123,115.163,1027200007.0
2006-06-14 06:10:00,115.159,115.165,115.149,115.149,1058600009.0
2006-06-14 06:15:00,115.15,115.155,115.125,115.128,922699993.0
2006-06-14 06:20:00,115.129,115.144,115.122,115.133,1120800007.0
2006-06-14 06:25:00,115.123,115.133,115.112,115.122,963899988.0
2006-06-14 06:30:00,115.12,115.12,115.087,115.09,1312899996.0
2006-06-14 06:35:00,115.093,115.095,115.073,115.089,1279699988.0
2006-06-14 06:40:00,115.094,115.1,115.083,115.089,1151800003.0
2006-06-14 06:45:00,115.083,115.101,115.053,115.093,1086399995.0
2006-06-14 06:50:00,115.1,115.1,115.045,115.053,1213999995.0
2006-06-14 06:55:00,115.049,115.093,115.043,115.092,687000018.0
2006-06-14 07:00:00,115.087,115.114,115.087,115.102,1103100002.0
2006-06-14 07:05:00,115.096,115.103,115.078,115.081,1287600002.0
2006-06-14 07:10:00,115.073,115.077,115.047,115.054,976800007.0
2006-06-14 07:15:00,115.055,115.067,115.043,115.058,860600008.0
2006-06-14 07:20:00,115.055,115.065,115.048,115.058,1178700018.0
2006-06-14 07:25:00,115.058,115.089,115.058,115.085,1013499999.0
2006-06-14 07:30:00,115.082,115.105,115.079,115.105,1183900005.0
2006-06-14 07:35:00,115.102,115.117,115.092,115.098,1210999998.0
2006-06-14 07:40:00,115.098,115.105,115.065,115.065,889500003.0
2006-06-14 07:45:00,115.061,115.073,115.055,115.072,1014900004.0
2006-06-14 07:50:00,115.068,115.095,115.061,115.092,833100003.0
2006-06-14 07:55:00,115.094,115.107,115.08,115.088,1280600016.0
2006-06-14 08:00:00,115.09,115.102,115.076,115.095,946400004.0
2006-06-14 08:05:00,115.104,115.114,115.09,115.1,1241399997.0
2006-06-14 08:10:00,115.107,115.121,115.096,115.096,1390800000.0
2006-06-14 08:15:00,115.098,115.106,115.039,115.043,1152299998.0
2006-06-14 08:20:00,115.033,115.034,114.972,114.972,1027400012.0
2006-06-14 08:25:00,114.983,114.991,114.93,114.988,920899999.0
2006-06-14 08:30:00,114.986,115.036,114.98,115.005,1284100000.0
2006-06-14 08:35:00,115.009,115.023,114.992,115.016,896100000.0
2006-06-14 08:40:00,115.021,115.021,114.972,114.985,1382500011.0
2006-06-14 08:45:00,114.985,114.994,114.888,114.888,1353400015.0
2006-06-14 08:50:00,114.887,114.944,114.869,114.924,1222100001.0
2006-06-14 08:55:00,114.932,114.979,114.929,114.974,995099994.0
2006-06-14 09:00:00,114.982,115.037,114.968,115.037,1235599990.0
2006-06-14 09:05:00,115.042,115.042,114.996,115.026,1122899996.0
2006-06-14 09:10:00,115.015,115.02,114.975,114.98,1362700009.0
2006-06-14 09:15:00,114.978,114.978,114.93,114.965,1411600006.0
2006-06-14 09:20:00,114.968,114.975,114.879,114.884,1399600003.0
2006-06-14 09:25:00,114.883,114.907,114.844,114.9,1141499998.0
2006-06-14 09:30:00,114.904,114.909,114.846,114.855,1162300000.0
2006-06-14 09:35:00,114.86,114.872,114.845,114.855,1299500011.0
2006-06-14 09:40:00,114.858,114.865,114.802,114.802,1203900006.0
2006-06-14 09:45:00,114.8,114.845,114.788,114.842,1098600012.0
2006-06-14 09:50:00,114.847,114.925,114.847,114.9,965300001.0
2006-06-14 09:55:00,114.909,114.936,114.878,114.933,1099199998.0
2006-06-14 10:00:00,114.94,114.945,114.919,114.92,1117699994.0
2006-06-14 10:05:00,114.919,114.919,114.878,114.884,888199998.0
2006-06-14 10:10:00,114.89,114.89,114.828,114.834,1316400006.0
2006-06-14 10:15:00,114.834,114.847,114.805,114.82,1329199999.0
2006-06-14 10:20:00,114.829,114.847,114.804,114.824,1737499996.0
2006-06-14 10:25:00,114.826,114.832,114.8,114.818,1103500006.0
2006-06-14 10:30:00,114.825,114.872,114.808,114.861,1140300001.0
2006-06-14 10:35:00,114.862,114.867,114.837,114.853,1275499996.0
2006-06-14 10:40:00,114.859,114.9,114.858,114.89,1012400006.0
2006-06-14 10:45:00,114.915,114.973,114.909,114.913,641200004.0
2006-06-14 10:50:00,114.916,114.931,114.891,114.923,1240499998.0
2006-06-14 10:55:00,114.917,114.931,114.894,114.894,1256900003.0
2006-06-14 11:00:00,114.903,114.942,114.903,114.926,1172500002.0
2006-06-14 11:05:00,114.925,114.943,114.91,114.943,1046699993.0
2006-06-14 11:10:00,114.947,114.953,114.914,114.926,1325599999.0
2006-06-14 11:15:00,114.918,114.921,114.884,114.903,1072599987.0
2006-06-14 11:20:00,114.914,114.947,114.907,114.908,920400001.0
2006-06-14 11:25:00,114.899,114.912,114.875,114.888,1113499996.0
2006-06-14 11:30:00,114.888,114.891,114.869,114.89,1118499998.0
2006-06-14 11:35:00,114.895,114.925,114.891,114.913,982699997.0
2006-06-14 11:40:00,114.902,114.916,114.884,114.89,1066599997.0
2006-06-14 11:45:00,114.891,114.898,114.86,114.871,896099997.0
2006-06-14 11:50:00,114.879,114.956,114.879,114.94,1338899993.0
2006-06-14 11:55:00,114.941,114.956,114.919,114.919,1243800001.0
2006-06-14 12:00:00,114.915,114.956,114.91,114.922,981400001.0
2006-06-14 12:05:00,114.928,114.948,114.915,114.938,1429600003.0
2006-06-14 12:10:00,114.939,115.032,114.938,115.023,1334099993.0
2006-06-14 12:15:00,115.032,115.034,115.009,115.025,1682900007.0
2006-06-14 12:20:00,115.024,115.03,114.985,115.002,1240499999.0
2006-06-14 12:25:00,114.992,114.993,114.956,114.99,1194600024.0
2006-06-14 12:30:00,114.994,115.008,114.986,114.987,1113300003.0
2006-06-14 12:35:00,114.991,115.002,114.956,114.957,1167200010.0
2006-06-14 12:40:00,114.963,114.987,114.954,114.954,1054099996.0
2006-06-14 12:45:00,114.963,114.975,114.945,114.945,1447299999.0
2006-06-14 12:50:00,114.94,114.959,114.94,114.94,1010399994.0
2006-06-14 12:55:00,114.954,114.971,114.923,114.971,1109800007.0
2006-06-14 13:00:00,114.973,114.981,114.928,114.953,1269200005.0
2006-06-14 13:05:00,114.953,114.989,114.948,114.989,926699999.0
2006-06-14 13:10:00,115.018,115.035,114.988,115.034,865800008.0
2006-06-14 13:15:00,115.037,115.056,115.026,115.036,800799998.0
2006-06-14 13:20:00,115.03,115.043,115.024,115.03,1293000012.0
2006-06-14 13:25:00,115.03,115.049,114.995,115.017,1227199999.0
2006-06-14 13:30:00,115.021,115.055,115.019,115.055,1566600012.0
2006-06-14 13:35:00,115.055,115.078,115.052,115.062,1029100006.0
2006-06-14 13:40:00,115.07,115.073,115.051,115.056,1287200003.0
2006-06-14 13:45:00,115.059,115.07,115.05,115.053,1417899983.0
2006-06-14 13:50:00,115.055,115.058,115.023,115.027,1395200016.0
2006-06-14 13:55:00,115.03,115.041,114.992,114.992,1106399999.0
2006-06-14 14:00:00,114.991,115.053,114.99,115.045,1127399997.0
2006-06-14 14:05:00,115.045,115.076,115.039,115.067,1263600005.0
2006-06-14 14:10:00,115.074,115.128,115.074,115.122,1041199998.0
2006-06-14 14:15:00,115.131,115.141,115.106,115.136,1127899998.0
2006-06-14 14:20:00,115.14,115.154,115.132,115.137,918300001.0
2006-06-14 14:25:00,115.136,115.138,115.003,115.088,1019200008.0
2006-06-14 14:30:00,115.132,115.31,115.123,115.172,1183899994.0
2006-06-14 14:35:00,115.182,115.191,115.017,115.044,1334799993.0
2006-06-14 14:40:00,115.057,115.212,115.033,115.211,1190999995.0
2006-06-14 14:45:00,115.221,115.325,115.206,115.325,1198499998.0
2006-06-14 14:50:00,115.312,115.385,115.296,115.341,958700001.0
2006-06-14 14:55:00,115.328,115.334,115.265,115.313,1131699988.0
2006-06-14 15:00:00,115.327,115.36,115.203,115.204,1236999990.0
2006-06-14 15:05:00,115.213,115.219,115.053,115.059,1086500008.0
2006-06-14 15:10:00,115.059,115.059,115.008,115.035,985900001.0
2006-06-14 15:15:00,115.045,115.045,114.639,114.639,1183699996.0
2006-06-14 15:20:00,114.641,114.664,114.579,114.647,1441499992.0
2006-06-14 15:25:00,114.641,114.669,114.48,114.485,1077699997.0
2006-06-14 15:30:00,114.495,114.607,114.464,114.577,1345800002.0
2006-06-14 15:35:00,114.571,114.574,114.483,114.572,1257399998.0
2006-06-14 15:40:00,114.569,114.596,114.536,114.543,1490099998.0
2006-06-14 15:45:00,114.534,114.57,114.531,114.57,1376399999.0
2006-06-14 15:50:00,114.571,114.628,114.533,114.597,951899999.0
2006-06-14 15:55:00,114.61,114.678,114.602,114.657,1196600000.0
2006-06-14 16:00:00,114.667,114.7,114.639,114.654,1292700002.0
2006-06-14 16:05:00,114.65,114.666,114.635,114.638,1055200011.0
2006-06-14 16:10:00,114.641,114.654,114.617,114.654,950799999.0
2006-06-14 16:15:00,114.662,114.723,114.662,114.691,1110900003.0
2006-06-14 16:20:00,114.703,114.768,114.696,114.761,794299996.0
2006-06-14 16:25:00,114.757,114.768,114.72,114.737,1323900007.0
2006-06-14 16:30:00,114.742,114.771,114.74,114.758,909100002.0
2006-06-14 16:35:00,114.765,114.765,114.684,114.702,1223799989.0
2006-06-14 16:40:00,114.705,114.737,114.701,114.718,1156700013.0
2006-06-14 16:45:00,114.725,114.77,114.713,114.763,1242000008.0
2006-06-14 16:50:00,114.759,114.878,114.757,114.858,1173799998.0
2006-06-14 16:55:00,114.849,114.9,114.768,114.839,1262700005.0
2006-06-14 17:00:00,114.83,114.83,114.764,114.783,1381099985.0
2006-06-14 17:05:00,114.784,114.812,114.776,114.791,1006499999.0
2006-06-14 17:10:00,114.795,114.826,114.79,114.819,1313500008.0
2006-06-14 17:15:00,114.803,114.803,114.732,114.743,1222000004.0
2006-06-14 17:20:00,114.752,114.78,114.744,114.754,1028200001.0
2006-06-14 17:25:00,114.755,114.759,114.697,114.712,1458400011.0
2006-06-14 17:30:00,114.706,114.738,114.692,114.738,918599990.0
2006-06-14 17:35:00,114.735,114.735,114.679,114.69,1091199994.0
2006-06-14 17:40:00,114.686,114.703,114.672,114.703,1028900002.0
2006-06-14 17:45:00,114.7,114.795,114.696,114.793,1058400001.0
2006-06-14 17:50:00,114.802,114.826,114.789,114.807,1226999996.0
2006-06-14 17:55:00,114.812,114.848,114.812,114.839,1121700010.0
2006-06-14 18:00:00,114.828,114.851,114.8,114.8,7866799980.0
2006-06-14 18:05:00,114.81,114.82,114.81,114.82,7361199984.0
2006-06-14 18:10:00,114.81,114.85,114.789,114.84,9432899950.0
2006-06-14 18:15:00,114.85,114.944,114.83,114.93,9529099928.0
2006-06-14 18:20:00,114.92,114.98,114.92,114.96,6847999996.0
2006-06-14 18:25:00,114.97,114.98,114.942,114.97,8763399981.0
2006-06-14 18:30:00,114.93,114.95,114.93,114.93,7220599980.0
2006-06-14 18:35:00,114.94,114.95,114.91,114.922,6699199984.0
2006-06-14 18:40:00,114.92,114.924,114.887,114.898,6882700010.0
2006-06-14 18:45:00,114.895,114.903,114.846,114.893,5487900001.0
2006-06-14 18:50:00,114.898,114.912,114.884,114.895,8550499984.0
2006-06-14 18:55:00,114.899,114.92,114.899,114.917,6267500017.0
2006-06-14 19:00:00,114.916,114.916,114.897,114.909,4747200005.0
2006-06-14 19:05:00,114.907,114.908,114.888,114.898,5766700035.0
2006-06-14 19:10:00,114.902,114.911,114.883,114.897,4402700003.0
2006-06-14 19:15:00,114.9,114.912,114.892,114.9,6582699981.0
2006-06-14 19:20:00,114.903,114.971,114.902,114.948,5932199974.0
2006-06-14 19:25:00,114.943,114.961,114.932,114.946,6976200006.0
2006-06-14 19:30:00,114.942,114.966,114.923,114.961,6641999984.0
2006-06-14 19:35:00,114.963,114.965,114.933,114.954,4135499998.0
2006-06-14 19:40:00,114.957,115.003,114.944,115.003,4697700006.0
2006-06-14 19:45:00,115.008,115.052,114.979,115.015,4769699994.0
2006-06-14 19:50:00,115.018,115.018,114.957,114.967,5241199996.0
2006-06-14 19:55:00,114.963,114.993,114.961,114.981,4732500006.0
2006-06-14 20:00:00,114.992,115.033,114.969,115.007,3884099990.0
2006-06-14 20:05:00,115.005,115.018,114.974,114.991,5393699998.0
2006-06-14 20:10:00,114.997,115.022,114.979,114.987,5432199987.0
2006-06-14 20:15:00,114.99,114.99,114.918,114.918,5269200017.0
2006-06-14 20:20:00,114.908,114.998,114.903,114.947,5087299982.0
2006-06-14 20:25:00,114.959,115.0,114.958,114.99,6276599982.0
2006-06-14 20:30:00,114.98,115.03,114.98,115.018,3869300009.0
2006-06-14 20:35:00,115.022,115.04,114.999,115.03,3444300005.0
2006-06-14 20:40:00,115.03,115.06,115.016,115.047,5760099996.0
2006-06-14 20:45:00,115.045,115.073,115.036,115.062,7229599990.0
2006-06-14 20:50:00,115.062,115.083,115.049,115.061,4210500019.0
2006-06-14 20:55:00,115.063,115.094,115.055,115.09,6708899986.0
2006-06-14 21:00:00,115.1,115.102,115.063,115.07,5287300026.0
2006-06-14 21:05:00,115.066,115.066,115.0,115.015,4189800023.0
2006-06-14 21:10:00,115.018,115.045,115.012,115.027,4229899993.0
2006-06-14 21:15:00,115.025,115.087,115.017,115.046,7053100027.0
2006-06-14 21:20:00,115.045,115.056,115.031,115.031,7359199998.0
2006-06-14 21:25:00,115.031,115.045,115.001,115.001,4405999998.0
2006-06-14 21:30:00,115.001,115.015,114.998,115.005,3215900012.0
2006-06-14 21:35:00,115.009,115.015,115.001,115.011,1896900005.0
2006-06-14 21:40:00,115.009,115.071,114.993,115.071,4363599994.0
2006-06-14 21:45:00,115.079,115.095,115.063,115.077,3779899988.0
2006-06-14 21:50:00,115.07,115.098,115.045,115.058,1923799990.0
2006-06-14 21:55:00,115.043,115.056,115.018,115.037,1857300011.0
2006-06-14 22:00:00,115.036,115.059,115.02,115.02,3563900003.0
2006-06-14 22:05:00,115.024,115.049,115.022,115.042,974799999.0
2006-06-14 22:10:00,115.039,115.064,115.03,115.051,1936899985.0
2006-06-14 22:15:00,115.055,115.064,115.042,115.05,1986299994.0
2006-06-14 22:20:00,115.05,115.055,115.039,115.043,1276000006.0
2006-06-14 22:25:00,115.05,115.06,115.038,115.038,2038999988.0
2006-06-14 22:30:00,115.045,115.048,115.022,115.025,2515300031.0
2006-06-14 22:35:00,115.028,115.057,115.015,115.042,1687100008.0
2006-06-14 22:40:00,115.04,115.05,115.032,115.035,1562099998.0
2006-06-14 22:45:00,115.039,115.054,115.017,115.054,1756100004.0
2006-06-14 22:50:00,115.05,115.06,115.02,115.03,1854600004.0
2006-06-14 22:55:00,115.035,115.049,115.015,115.02,1299899992.0
2006-06-14 23:00:00,115.027,115.066,115.023,115.03,1096999995.0
2006-06-14 23:05:00,115.047,115.053,115.002,115.034,1359100001.0
2006-06-14 23:10:00,115.023,115.049,115.001,115.021,1397400006.0
2006-06-14 23:15:00,115.02,115.03,114.982,115.012,969900000.0
2006-06-14 23:20:00,115.037,115.089,115.017,115.055,989099997.0
2006-06-14 23:25:00,115.06,115.067,115.024,115.05,928199994.0
2006-06-14 23:30:00,115.05,115.056,115.032,115.053,1100500003.0
2006-06-14 23:35:00,115.055,115.058,115.018,115.034,922500005.0
2006-06-14 23:40:00,115.033,115.035,115.001,115.001,1072100002.0
2006-06-14 23:45:00,114.988,114.993,114.944,114.949,1316500004.0
2006-06-14 23:50:00,114.944,114.948,114.897,114.913,925399999.0
2006-06-14 23:55:00,114.917,114.943,114.907,114.925,1050300001.0
2006-06-15 00:00:00,114.931,114.94,114.911,114.911,1050500001.0
2006-06-15 00:05:00,114.918,114.922,114.865,114.875,939000003.0
2006-06-15 00:10:00,114.873,114.876,114.857,114.876,1120200002.0
2006-06-15 00:15:00,114.885,114.934,114.877,114.922,1189400015.0
2006-06-15 00:20:00,114.93,114.943,114.915,114.923,1261099998.0
2006-06-15 00:25:00,114.91,114.91,114.852,114.893,942600007.0
2006-06-15 00:30:00,114.897,114.92,114.888,114.908,949499987.0
2006-06-15 00:35:00,114.913,114.913,114.855,114.872,1062600004.0
2006-06-15 00:40:00,114.872,114.883,114.857,114.87,1060399991.0
2006-06-15 00:45:00,114.873,114.873,114.855,114.865,1235100006.0
2006-06-15 00:50:00,114.865,114.883,114.838,114.868,893100000.0
2006-06-15 00:55:00,114.873,114.893,114.845,114.853,1042499991.0
2006-06-15 01:00:00,114.848,114.865,114.836,114.854,1141200004.0
2006-06-15 01:05:00,114.852,114.902,114.84,114.888,1045300012.0
2006-06-15 01:10:00,114.895,114.902,114.863,114.865,797600001.0
2006-06-15 01:15:00,114.871,114.887,114.86,114.887,1103999996.0
2006-06-15 01:20:00,114.894,114.952,114.894,114.934,1181500007.0
2006-06-15 01:25:00,114.926,114.954,114.923,114.94,761100001.0
2006-06-15 01:30:00,114.93,114.94,114.913,114.919,1105099993.0
2006-06-15 01:35:00,114.928,114.944,114.915,114.933,1032700005.0
2006-06-15 01:40:00,114.937,114.94,114.928,114.94,938899994.0
2006-06-15 01:45:00,114.937,114.948,114.924,114.935,1446600003.0
2006-06-15 01:50:00,114.928,114.942,114.917,114.935,1166699994.0
2006-06-15 01:55:00,114.937,114.937,114.865,114.876,861199997.0
2006-06-15 02:00:00,114.882,114.936,114.882,114.897,1284400001.0
2006-06-15 02:05:00,114.9,114.94,114.9,114.928,1107600001.0
2006-06-15 02:10:00,114.918,114.962,114.885,114.952,1076599993.0
2006-06-15 02:15:00,114.954,115.011,114.946,114.992,825300001.0
2006-06-15 02:20:00,114.986,115.0,114.964,115.0,1414300002.0
2006-06-15 02:25:00,115.008,115.009,114.978,114.99,898999993.0
2006-06-15 02:30:00,114.997,115.033,114.98,115.027,1152400006.0
2006-06-15 02:35:00,115.022,115.033,115.002,115.033,1137600001.0
2006-06-15 02:40:00,115.041,115.041,115.009,115.033,1180500006.0
2006-06-15 02:45:00,115.027,115.038,115.017,115.026,1417799990.0
2006-06-15 02:50:00,115.021,115.05,115.021,115.04,1381999989.0
2006-06-15 02:55:00,115.038,115.047,115.02,115.047,1106300007.0
2006-06-15 03:00:00,115.045,115.047,114.994,115.031,1097000008.0
2006-06-15 03:05:00,115.038,115.044,115.007,115.015,1193099996.0
2006-06-15 03:10:00,115.012,115.014,114.962,114.975,951000012.0
2006-06-15 03:15:00,114.986,115.0,114.931,114.938,1036100000.0
2006-06-15 03:20:00,114.939,114.939,114.906,114.923,1250500004.0
2006-06-15 03:25:00,114.93,114.933,114.905,114.908,861300003.0
2006-06-15 03:30:00,114.904,114.93,114.904,114.91,1095799998.0
2006-06-15 03:35:00,114.905,114.941,114.905,114.923,759499997.0
2006-06-15 03:40:00,114.922,114.922,114.863,114.87,1086699998.0
2006-06-15 03:45:00,114.867,114.876,114.841,114.86,1223099990.0
2006-06-15 03:50:00,114.877,114.884,114.866,114.88,1145300010.0
2006-06-15 03:55:00,114.875,114.879,114.847,114.847,1014400009.0
2006-06-15 04:00:00,114.845,114.855,114.796,114.813,929300001.0
2006-06-15 04:05:00,114.818,114.856,114.805,114.838,1282999994.0
2006-06-15 04:10:00,114.84,114.875,114.837,114.874,988599992.0
2006-06-15 04:15:00,114.875,114.893,114.865,114.893,1280700003.0
2006-06-15 04:20:00,114.892,114.901,114.858,114.872,900799997.0
2006-06-15 04:25:00,114.861,114.881,114.861,114.881,1139900003.0
2006-06-15 04:30:00,114.877,114.891,114.867,114.875,1099900010.0
2006-06-15 04:35:00,114.875,114.888,114.867,114.888,867300001.0
2006-06-15 04:40:00,114.891,114.911,114.879,114.9,815600000.0
2006-06-15 04:45:00,114.904,114.905,114.885,114.89,1173499998.0
2006-06-15 04:50:00,114.89,114.915,114.89,114.915,950799995.0
2006-06-15 04:55:00,114.913,114.913,114.885,114.902,737299994.0
2006-06-15 05:00:00,114.905,114.906,114.89,114.906,1205599995.0
2006-06-15 05:05:00,114.912,114.913,114.895,114.901,946499994.0
2006-06-15 05:10:00,114.899,114.9,114.89,114.895,1007800000.0
2006-06-15 05:15:00,114.891,114.914,114.891,114.895,809800005.0
2006-06-15 05:20:00,114.908,114.917,114.9,114.912,1158200000.0
2006-06-15 05:25:00,114.91,114.941,114.902,114.932,1130300008.0
2006-06-15 05:30:00,114.937,114.945,114.932,114.94,1213400011.0
2006-06-15 05:35:00,114.945,114.945,114.925,114.937,913899994.0
2006-06-15 05:40:00,114.936,114.961,114.928,114.957,1051700009.0
2006-06-15 05:45:00,114.967,114.999,114.958,114.991,1008000005.0
2006-06-15 05:50:00,114.997,115.03,114.984,115.03,945699992.0
2006-06-15 05:55:00,115.029,115.029,114.964,114.976,1443099994.0
2006-06-15 06:00:00,114.97,114.978,114.954,114.97,938499996.0
2006-06-15 06:05:00,114.973,114.973,114.94,114.963,1197000006.0
2006-06-15 06:10:00,114.965,114.973,114.953,114.959,1175900002.0
2006-06-15 06:15:00,114.957,114.968,114.95,114.968,1064499996.0
2006-06-15 06:20:00,114.967,115.001,114.956,115.001,1347699999.0
2006-06-15 06:25:00,115.003,115.003,114.982,114.982,1156500007.0
2006-06-15 06:30:00,114.98,115.005,114.979,114.99,1279999996.0
2006-06-15 06:35:00,114.998,115.045,114.998,115.039,814600009.0
2006-06-15 06:40:00,115.048,115.048,115.032,115.032,739400007.0
2006-06-15 06:45:00,115.025,115.07,115.025,115.06,1213200005.0
2006-06-15 06:50:00,115.067,115.081,115.02,115.026,1365399994.0
2006-06-15 06:55:00,115.019,115.025,114.989,114.994,919899992.0
2006-06-15 07:00:00,114.985,114.996,114.983,114.983,1093700004.0
2006-06-15 07:05:00,114.978,114.993,114.971,114.98,1426700003.0
2006-06-15 07:10:00,114.981,115.01,114.981,115.009,804600004.0
2006-06-15 07:15:00,115.013,115.013,114.974,114.984,865899997.0
2006-06-15 07:20:00,114.985,114.985,114.959,114.97,1057299995.0
2006-06-15 07:25:00,114.968,114.982,114.959,114.975,1308599992.0
2006-06-15 07:30:00,114.97,114.983,114.965,114.98,1293499997.0
2006-06-15 07:35:00,114.971,114.981,114.94,114.95,1093900002.0
2006-06-15 07:40:00,114.941,114.941,114.91,114.93,860100009.0
2006-06-15 07:45:00,114.93,114.947,114.915,114.938,1215299990.0
2006-06-15 07:50:00,114.928,114.935,114.913,114.922,894400006.0
2006-06-15 07:55:00,114.923,114.939,114.907,114.938,1390100004.0
2006-06-15 08:00:00,114.935,114.968,114.921,114.96,1152400000.0
2006-06-15 08:05:00,114.964,114.97,114.94,114.958,958299996.0
2006-06-15 08:10:00,114.947,114.947,114.898,114.912,1130900001.0
2006-06-15 08:15:00,114.918,114.935,114.903,114.909,1161500009.0
2006-06-15 08:20:00,114.907,114.924,114.898,114.92,1130599997.0
2006-06-15 08:25:00,114.921,114.931,114.905,114.919,1282799988.0
2006-06-15 08:30:00,114.919,114.955,114.916,114.942,1309799998.0
2006-06-15 08:35:00,114.949,114.986,114.948,114.985,1149200005.0
2006-06-15 08:40:00,114.977,114.986,114.949,114.97,1318099994.0
2006-06-15 08:45:00,114.967,114.968,114.744,114.744,1306899991.0
2006-06-15 08:50:00,114.749,114.806,114.686,114.708,1571800010.0
2006-06-15 08:55:00,114.708,114.719,114.657,114.711,1214300000.0
2006-06-15 09:00:00,114.716,114.75,114.655,114.74,1451799999.0
2006-06-15 09:05:00,114.748,114.762,114.723,114.741,1010099988.0
2006-06-15 09:10:00,114.725,114.76,114.71,114.76,1129699999.0
2006-06-15 09:15:00,114.771,114.805,114.769,114.776,1308499994.0
2006-06-15 09:20:00,114.785,114.863,114.771,114.861,1143999995.0
2006-06-15 09:25:00,114.866,114.875,114.829,114.861,957700010.0
2006-06-15 09:30:00,114.86,114.86,114.818,114.833,846900019.0
2006-06-15 09:35:00,114.842,114.856,114.827,114.84,1043499991.0
2006-06-15 09:40:00,114.844,114.844,114.806,114.839,1168000005.0
2006-06-15 09:45:00,114.858,114.915,114.858,114.88,833300006.0
2006-06-15 09:50:00,114.888,114.905,114.863,114.863,1149099997.0
2006-06-15 09:55:00,114.873,114.893,114.838,114.881,761700005.0
2006-06-15 10:00:00,114.88,114.88,114.835,114.86,947099988.0
2006-06-15 10:05:00,114.872,114.889,114.858,114.872,1053900013.0
2006-06-15 10:10:00,114.878,114.965,114.877,114.95,1542699991.0
2006-06-15 10:15:00,114.944,114.944,114.906,114.906,1493999997.0
2006-06-15 10:20:00,114.914,114.929,114.899,114.919,1009700002.0
2006-06-15 10:25:00,114.918,114.927,114.889,114.913,1049299992.0
2006-06-15 10:30:00,114.916,114.955,114.87,114.93,1208799998.0
2006-06-15 10:35:00,114.92,114.928,114.87,114.881,1161300003.0
2006-06-15 10:40:00,114.875,114.905,114.868,114.88,1011500007.0
2006-06-15 10:45:00,114.895,115.006,114.883,115.006,1189400001.0
2006-06-15 10:50:00,115.018,115.059,114.978,115.021,1373100008.0
2006-06-15 10:55:00,115.019,115.019,114.91,114.91,1180000004.0
2006-06-15 11:00:00,114.921,114.938,114.88,114.934,1256799996.0
2006-06-15 11:05:00,114.932,114.966,114.929,114.934,1057199997.0
2006-06-15 11:10:00,114.932,114.932,114.903,114.913,1531600005.0
2006-06-15 11:15:00,114.905,114.918,114.9,114.908,1316500009.0
2006-06-15 11:20:00,114.911,114.93,114.894,114.911,1436999991.0
2006-06-15 11:25:00,114.915,114.945,114.915,114.93,870699999.0
2006-06-15 11:30:00,114.93,114.958,114.914,114.958,798300004.0
2006-06-15 11:35:00,114.962,114.962,114.918,114.925,783999991.0
2006-06-15 11:40:00,114.918,114.931,114.902,114.902,894600000.0
2006-06-15 11:45:00,114.905,114.943,114.905,114.932,908999993.0
2006-06-15 11:50:00,114.935,114.946,114.916,114.925,1554200002.0
2006-06-15 11:55:00,114.921,114.921,114.883,114.884,1141900009.0
2006-06-15 12:00:00,114.887,114.911,114.879,114.882,963899999.0
2006-06-15 12:05:00,114.877,114.893,114.86,114.885,1230200006.0
2006-06-15 12:10:00,114.886,114.892,114.87,114.88,1462400000.0
2006-06-15 12:15:00,114.887,114.902,114.877,114.896,1047099996.0
2006-06-15 12:20:00,114.894,114.901,114.852,114.875,975900005.0
2006-06-15 12:25:00,114.867,114.889,114.867,114.88,1089900000.0
2006-06-15 12:30:00,114.884,114.898,114.875,114.882,1302599996.0
2006-06-15 12:35:00,114.88,114.887,114.871,114.875,864299993.0
2006-06-15 12:40:00,114.873,114.919,114.863,114.907,1048100000.0
2006-06-15 12:45:00,114.919,114.928,114.891,114.907,1454400006.0
2006-06-15 12:50:00,114.904,114.919,114.899,114.902,1143299998.0
2006-06-15 12:55:00,114.911,114.913,114.885,114.903,1231900005.0
2006-06-15 13:00:00,114.901,114.901,114.866,114.883,834100002.0
2006-06-15 13:05:00,114.884,114.932,114.873,114.917,1320099984.0
2006-06-15 13:10:00,114.934,114.976,114.925,114.925,1092700001.0
2006-06-15 13:15:00,114.921,114.943,114.916,114.918,951600008.0
2006-06-15 13:20:00,114.921,114.939,114.878,114.878,1040099998.0
2006-06-15 13:25:00,114.883,114.888,114.877,114.885,838200006.0
2006-06-15 13:30:00,114.885,114.938,114.884,114.938,1373299990.0
2006-06-15 13:35:00,114.944,114.967,114.935,114.956,992399996.0
2006-06-15 13:40:00,114.963,114.972,114.951,114.97,1390799993.0
2006-06-15 13:45:00,114.963,114.967,114.936,114.944,1137100010.0
2006-06-15 13:50:00,114.954,114.959,114.874,114.91,1224099997.0
2006-06-15 13:55:00,114.908,114.935,114.888,114.911,1156300001.0
2006-06-15 14:00:00,114.915,114.922,114.863,114.873,1405100003.0
2006-06-15 14:05:00,114.872,114.9,114.863,114.886,1108099997.0
2006-06-15 14:10:00,114.879,114.879,114.841,114.848,1077500003.0
2006-06-15 14:15:00,114.858,114.862,114.767,114.779,1308399998.0
2006-06-15 14:20:00,114.779,114.877,114.779,114.852,1031199989.0
2006-06-15 14:25:00,114.854,114.859,114.78,114.804,1211699996.0
2006-06-15 14:30:00,114.85,115.162,114.813,115.162,1098100003.0
2006-06-15 14:35:00,115.178,115.181,114.994,114.994,1040200000.0
2006-06-15 14:40:00,114.977,115.022,114.942,115.007,938800002.0
2006-06-15 14:45:00,115.008,115.008,114.946,114.975,1036000004.0
2006-06-15 14:50:00,114.969,114.977,114.81,114.845,1133800008.0
2006-06-15 14:55:00,114.838,114.917,114.826,114.909,1194399996.0
2006-06-15 15:00:00,114.824,114.824,114.673,114.734,1112700001.0
2006-06-15 15:05:00,114.736,114.78,114.681,114.684,1141200002.0
2006-06-15 15:10:00,114.69,114.751,114.646,114.741,1353900003.0
2006-06-15 15:15:00,114.71,114.805,114.666,114.779,1046599995.0
2006-06-15 15:20:00,114.782,114.859,114.749,114.859,1801200004.0
2006-06-15 15:25:00,114.857,114.929,114.857,114.908,1177799995.0
2006-06-15 15:30:00,114.912,114.94,114.854,114.864,1168400009.0
2006-06-15 15:35:00,114.866,114.872,114.778,114.778,1074699996.0
2006-06-15 15:40:00,114.762,114.818,114.752,114.818,1028200000.0
2006-06-15 15:45:00,114.82,114.866,114.793,114.838,1123500012.0
2006-06-15 15:50:00,114.836,114.853,114.782,114.853,1248700006.0
2006-06-15 15:55:00,114.847,114.847,114.788,114.814,1034800005.0
2006-06-15 16:00:00,114.817,114.91,114.803,114.864,1385599996.0
2006-06-15 16:05:00,114.865,114.876,114.835,114.865,1141499987.0
2006-06-15 16:10:00,114.869,114.869,114.793,114.797,764899992.0
2006-06-15 16:15:00,114.783,114.783,114.711,114.759,763900001.0
2006-06-15 16:20:00,114.766,114.77,114.742,114.76,1333999998.0
2006-06-15 16:25:00,114.775,114.84,114.775,114.838,1349800001.0
2006-06-15 16:30:00,114.843,114.847,114.754,114.754,1011899998.0
2006-06-15 16:35:00,114.767,114.779,114.704,114.718,1071799998.0
2006-06-15 16:40:00,114.716,114.838,114.709,114.838,849100005.0
2006-06-15 16:45:00,114.847,114.863,114.82,114.857,1090399996.0
2006-06-15 16:50:00,114.857,114.875,114.818,114.821,1229699998.0
2006-06-15 16:55:00,114.812,114.862,114.812,114.856,1467400009.0
2006-06-15 17:00:00,114.861,114.861,114.815,114.835,1481899998.0
2006-06-15 17:05:00,114.838,114.861,114.823,114.829,1188999999.0
2006-06-15 17:10:00,114.836,114.862,114.825,114.853,1624099997.0
2006-06-15 17:15:00,114.844,114.848,114.814,114.838,1242999992.0
2006-06-15 17:20:00,114.841,114.841,114.813,114.83,1097300015.0
2006-06-15 17:25:00,114.834,114.923,114.833,114.913,921299989.0
2006-06-15 17:30:00,114.912,114.969,114.912,114.95,849300007.0
2006-06-15 17:35:00,114.945,114.984,114.924,114.984,1123599996.0
2006-06-15 17:40:00,114.998,115.049,114.973,115.043,998300002.0
2006-06-15 17:45:00,115.045,115.086,115.045,115.075,1183999999.0
2006-06-15 17:50:00,115.078,115.122,115.057,115.06,1688199996.0
2006-06-15 17:55:00,115.052,115.085,115.042,115.05,1008099991.0
2006-06-15 18:00:00,115.054,115.14,115.022,115.07,7151400043.0
2006-06-15 18:05:00,115.06,115.07,115.02,115.02,8695000040.0
2006-06-15 18:10:00,115.03,115.07,115.016,115.07,8387400020.0
2006-06-15 18:15:00,115.06,115.07,115.04,115.045,6867599984.0
2006-06-15 18:20:00,115.07,115.08,115.04,115.05,10051499985.0
2006-06-15 18:25:00,115.04,115.08,115.031,115.07,9780400004.0
2006-06-15 18:30:00,115.046,115.07,115.045,115.06,7938300050.0
2006-06-15 18:35:00,115.05,115.06,115.023,115.032,7273000021.0
2006-06-15 18:40:00,115.033,115.063,115.03,115.053,6797100018.0
2006-06-15 18:45:00,115.056,115.076,115.055,115.07,5478000011.0
2006-06-15 18:50:00,115.07,115.073,115.028,115.048,8348800017.0
2006-06-15 18:55:00,115.045,115.069,115.043,115.066,6579800015.0
2006-06-15 19:00:00,115.068,115.074,115.004,115.019,4620600025.0
2006-06-15 19:05:00,115.015,115.04,115.003,115.025,5310799993.0
2006-06-15 19:10:00,115.027,115.038,115.02,115.027,3631799988.0
2006-06-15 19:15:00,115.029,115.033,114.965,114.967,6009200018.0
2006-06-15 19:20:00,114.965,115.01,114.96,114.983,5792099995.0
2006-06-15 19:25:00,114.982,115.01,114.957,114.969,6762599995.0
2006-06-15 19:30:00,114.967,114.978,114.962,114.975,6081000007.0
2006-06-15 19:35:00,114.975,115.015,114.967,115.015,4447000014.0
2006-06-15 19:40:00,115.02,115.041,115.01,115.018,4647100000.0
2006-06-15 19:45:00,115.014,115.014,114.997,114.997,4286400024.0
2006-06-15 19:50:00,114.995,114.995,114.965,114.967,4963300019.0
2006-06-15 19:55:00,114.963,115.008,114.962,115.003,4293200008.0
2006-06-15 20:00:00,115.006,115.017,114.991,115.005,3329900006.0
2006-06-15 20:05:00,115.006,115.023,115.0,115.013,5841299986.0
2006-06-15 20:10:00,115.02,115.05,115.017,115.026,5715699983.0
2006-06-15 20:15:00,115.022,115.041,115.016,115.025,4453300013.0
2006-06-15 20:20:00,115.02,115.062,115.019,115.048,4629400002.0
2006-06-15 20:25:00,115.053,115.055,114.999,115.04,7238700009.0
2006-06-15 20:30:00,115.03,115.03,114.93,114.956,7085000013.0
2006-06-15 20:35:00,114.954,114.954,114.932,114.943,3827500025.0
2006-06-15 20:40:00,114.95,114.965,114.911,114.965,6179799995.0
2006-06-15 20:45:00,114.968,114.978,114.95,114.952,7599799969.0
2006-06-15 20:50:00,114.948,114.954,114.941,114.943,4349100002.0
2006-06-15 20:55:00,114.944,114.98,114.938,114.98,8379299983.0
2006-06-15 21:00:00,114.96,114.967,114.935,114.945,5820999998.0
2006-06-15 21:05:00,114.949,114.992,114.949,114.992,4189000000.0
2006-06-15 21:10:00,114.993,115.03,114.977,115.02,3772900001.0
2006-06-15 21:15:00,115.017,115.023,115.003,115.008,6353100007.0
2006-06-15 21:20:00,115.002,115.002,114.965,114.965,7087299996.0
2006-06-15 21:25:00,114.969,114.977,114.919,114.919,4573299992.0
2006-06-15 21:30:00,114.918,114.933,114.907,114.921,2744700009.0
2006-06-15 21:35:00,114.927,114.932,114.912,114.917,2034699998.0
2006-06-15 21:40:00,114.918,114.929,114.89,114.903,4955499988.0
2006-06-15 21:45:00,114.899,114.904,114.884,114.893,3843599981.0
2006-06-15 21:50:00,114.891,114.895,114.861,114.865,1849999996.0
2006-06-15 21:55:00,114.859,114.859,114.82,114.84,2091200006.0
2006-06-15 22:00:00,114.841,114.851,114.826,114.836,4698800006.0
2006-06-15 22:05:00,114.834,114.837,114.761,114.778,1183999998.0
2006-06-15 22:10:00,114.789,114.797,114.775,114.778,1459100005.0
2006-06-15 22:15:00,114.785,114.795,114.775,114.786,1940699993.0
2006-06-15 22:20:00,114.775,114.78,114.764,114.769,1290199996.0
2006-06-15 22:25:00,114.775,114.79,114.768,114.773,1510199996.0
2006-06-15 22:30:00,114.783,114.798,114.773,114.775,2556800009.0
2006-06-15 22:35:00,114.781,114.791,114.765,114.771,1857899990.0
2006-06-15 22:40:00,114.77,114.786,114.762,114.775,1741399992.0
2006-06-15 22:45:00,114.78,114.781,114.752,114.759,1717799991.0
2006-06-15 22:50:00,114.755,114.772,114.736,114.756,1803700010.0
2006-06-15 22:55:00,114.761,114.761,114.72,114.725,1621100008.0
2006-06-15 23:00:00,114.723,114.773,114.723,114.751,1047500003.0
2006-06-15 23:05:00,114.758,114.775,114.741,114.752,1244200011.0
2006-06-15 23:10:00,114.742,114.806,114.736,114.787,1134500007.0
2006-06-15 23:15:00,114.783,114.84,114.783,114.83,1044400006.0
2006-06-15 23:20:00,114.827,114.843,114.823,114.843,1010399997.0
2006-06-15 23:25:00,114.843,114.843,114.756,114.818,1243399992.0
2006-06-15 23:30:00,114.831,114.842,114.81,114.825,968599993.0
2006-06-15 23:35:00,114.825,114.828,114.811,114.823,1211899992.0
2006-06-15 23:40:00,114.813,114.813,114.788,114.8,1181199997.0
2006-06-15 23:45:00,114.803,114.808,114.781,114.79,998500002.0
2006-06-15 23:50:00,114.787,114.815,114.787,114.803,1262500000.0
2006-06-15 23:55:00,114.805,114.825,114.801,114.81,1062500002.0
2006-06-16 00:00:00,114.817,114.826,114.811,114.815,1019199996.0
2006-06-16 00:05:00,114.82,114.85,114.791,114.83,1108299992.0
2006-06-16 00:10:00,114.835,114.852,114.825,114.851,1228999998.0
2006-06-16 00:15:00,114.851,114.852,114.835,114.835,1037300004.0
2006-06-16 00:20:00,114.842,114.846,114.83,114.839,1335499985.0
2006-06-16 00:25:00,114.838,114.841,114.769,114.78,767099990.0
2006-06-16 00:30:00,114.779,114.791,114.76,114.766,969799991.0
2006-06-16 00:35:00,114.761,114.762,114.744,114.75,1517999997.0
2006-06-16 00:40:00,114.749,114.751,114.719,114.732,1661299989.0
2006-06-16 00:45:00,114.736,114.74,114.691,114.703,1022100002.0
2006-06-16 00:50:00,114.702,114.72,114.696,114.715,1360700003.0
2006-06-16 00:55:00,114.713,114.713,114.68,114.703,1138899993.0
2006-06-16 01:00:00,114.697,114.718,114.689,114.714,1142000005.0
2006-06-16 01:05:00,114.705,114.742,114.704,114.73,975000006.0
2006-06-16 01:10:00,114.735,114.765,114.727,114.735,1012999996.0
2006-06-16 01:15:00,114.744,114.797,114.735,114.795,1194699986.0
2006-06-16 01:20:00,114.787,114.787,114.748,114.766,927599988.0
2006-06-16 01:25:00,114.764,114.77,114.707,114.715,912699999.0
2006-06-16 01:30:00,114.71,114.734,114.695,114.712,1352100005.0
2006-06-16 01:35:00,114.714,114.74,114.705,114.731,1111999997.0
2006-06-16 01:40:00,114.745,114.76,114.725,114.732,1073599994.0
2006-06-16 01:45:00,114.731,114.743,114.721,114.723,1139700002.0
2006-06-16 01:50:00,114.712,114.749,114.704,114.72,1380200004.0
2006-06-16 01:55:00,114.719,114.719,114.684,114.684,1254099998.0
2006-06-16 02:00:00,114.677,114.684,114.635,114.635,1713300000.0
2006-06-16 02:05:00,114.642,114.679,114.622,114.679,1041899993.0
2006-06-16 02:10:00,114.675,114.73,114.671,114.712,1126199997.0
2006-06-16 02:15:00,114.711,114.716,114.683,114.688,1112700006.0
2006-06-16 02:20:00,114.688,114.703,114.659,114.671,1256800005.0
2006-06-16 02:25:00,114.673,114.722,114.654,114.662,1286700003.0
2006-06-16 02:30:00,114.67,114.681,114.66,114.668,1245000005.0
2006-06-16 02:35:00,114.667,114.706,114.66,114.675,860300005.0
2006-06-16 02:40:00,114.683,114.703,114.651,114.655,1156499997.0
2006-06-16 02:45:00,114.648,114.65,114.606,114.62,1236699993.0
2006-06-16 02:50:00,114.618,114.661,114.605,114.656,1246399995.0
2006-06-16 02:55:00,114.651,114.692,114.639,114.688,876699992.0
2006-06-16 03:00:00,114.678,114.678,114.637,114.657,1216800008.0
2006-06-16 03:05:00,114.658,114.664,114.646,114.657,1318000005.0
2006-06-16 03:10:00,114.658,114.663,114.647,114.654,1069699994.0
2006-06-16 03:15:00,114.668,114.695,114.668,114.682,1165800004.0
2006-06-16 03:20:00,114.675,114.675,114.662,114.675,938999998.0
2006-06-16 03:25:00,114.672,114.675,114.649,114.668,880399998.0
2006-06-16 03:30:00,114.656,114.667,114.644,114.649,1327300008.0
2006-06-16 03:35:00,114.645,114.655,114.61,114.635,914199995.0
2006-06-16 03:40:00,114.637,114.644,114.617,114.632,1149399996.0
2006-06-16 03:45:00,114.636,114.645,114.627,114.628,854799991.0
2006-06-16 03:50:00,114.635,114.638,114.621,114.638,1055400003.0
2006-06-16 03:55:00,114.633,114.669,114.627,114.655,777699999.0
2006-06-16 04:00:00,114.655,114.665,114.628,114.637,983400003.0
2006-06-16 04:05:00,114.637,114.644,114.618,114.618,1332400006.0
2006-06-16 04:10:00,114.621,114.646,114.618,114.637,1109900010.0
2006-06-16 04:15:00,114.638,114.644,114.625,114.635,1016000000.0
2006-06-16 04:20:00,114.635,114.635,114.628,114.635,932800001.0
2006-06-16 04:25:00,114.63,114.636,114.625,114.635,1337200006.0
2006-06-16 04:30:00,114.63,114.662,114.627,114.647,1320899997.0
2006-06-16 04:35:00,114.642,114.645,114.632,114.643,1218399995.0
2006-06-16 04:40:00,114.645,114.661,114.637,114.659,753699998.0
2006-06-16 04:45:00,114.665,114.67,114.65,114.661,1145700000.0
2006-06-16 04:50:00,114.66,114.713,114.66,114.713,1031999990.0
2006-06-16 04:55:00,114.713,114.734,114.705,114.722,1117400000.0
2006-06-16 05:00:00,114.724,114.724,114.69,114.692,829099999.0
2006-06-16 05:05:00,114.683,114.688,114.654,114.677,1208400004.0
2006-06-16 05:10:00,114.678,114.693,114.675,114.68,900400001.0
2006-06-16 05:15:00,114.677,114.681,114.653,114.655,865499993.0
2006-06-16 05:20:00,114.67,114.704,114.67,114.702,1017199996.0
2006-06-16 05:25:00,114.7,114.711,114.69,114.7,953299998.0
2006-06-16 05:30:00,114.707,114.712,114.682,114.69,1112099997.0
2006-06-16 05:35:00,114.697,114.722,114.697,114.713,1029599999.0
2006-06-16 05:40:00,114.715,114.715,114.695,114.7,1098199995.0
2006-06-16 05:45:00,114.705,114.711,114.676,114.678,1022100006.0
2006-06-16 05:50:00,114.684,114.685,114.67,114.684,1151599999.0
2006-06-16 05:55:00,114.684,114.687,114.67,114.676,980600007.0
2006-06-16 06:00:00,114.668,114.674,114.653,114.66,788200001.0
2006-06-16 06:05:00,114.669,114.696,114.669,114.677,908999994.0
2006-06-16 06:10:00,114.675,114.704,114.667,114.7,982900012.0
2006-06-16 06:15:00,114.705,114.722,114.705,114.715,1009699999.0
2006-06-16 06:20:00,114.709,114.734,114.703,114.728,896300006.0
2006-06-16 06:25:00,114.723,114.723,114.681,114.681,1174100001.0
2006-06-16 06:30:00,114.677,114.683,114.664,114.678,1103199990.0
2006-06-16 06:35:00,114.683,114.715,114.672,114.702,1231900008.0
2006-06-16 06:40:00,114.705,114.713,114.698,114.7,660400004.0
2006-06-16 06:45:00,114.695,114.712,114.695,114.709,887399995.0
2006-06-16 06:50:00,114.713,114.714,114.693,114.693,1499300010.0
2006-06-16 06:55:00,114.702,114.714,114.688,114.695,922800009.0
2006-06-16 07:00:00,114.697,114.699,114.664,114.665,1578600014.0
2006-06-16 07:05:00,114.667,114.681,114.666,114.667,916000011.0
2006-06-16 07:10:00,114.662,114.673,114.657,114.667,982700003.0
2006-06-16 07:15:00,114.672,114.674,114.658,114.667,850299996.0
2006-06-16 07:20:00,114.665,114.681,114.657,114.675,1260900001.0
2006-06-16 07:25:00,114.672,114.685,114.667,114.683,1325299991.0
2006-06-16 07:30:00,114.678,114.695,114.664,114.688,1292199998.0
2006-06-16 07:35:00,114.683,114.71,114.683,114.703,681899995.0
2006-06-16 07:40:00,114.696,114.709,114.684,114.693,962699997.0
2006-06-16 07:45:00,114.694,114.721,114.694,114.72,1198900005.0
2006-06-16 07:50:00,114.716,114.731,114.688,114.69,1152900002.0
2006-06-16 07:55:00,114.695,114.705,114.679,114.694,1278899994.0
2006-06-16 08:00:00,114.686,114.699,114.674,114.686,651100000.0
2006-06-16 08:05:00,114.691,114.703,114.672,114.678,910999996.0
2006-06-16 08:10:00,114.663,114.666,114.626,114.626,1191599998.0
2006-06-16 08:15:00,114.626,114.665,114.615,114.637,877400002.0
2006-06-16 08:20:00,114.639,114.671,114.549,114.558,1075300007.0
2006-06-16 08:25:00,114.566,114.61,114.546,114.61,1195099998.0
2006-06-16 08:30:00,114.612,114.649,114.605,114.637,1322899988.0
2006-06-16 08:35:00,114.642,114.656,114.597,114.607,1108300002.0
2006-06-16 08:40:00,114.613,114.625,114.592,114.613,1744400013.0
2006-06-16 08:45:00,114.61,114.618,114.599,114.609,1348199997.0
2006-06-16 08:50:00,114.609,114.611,114.548,114.56,1014600000.0
2006-06-16 08:55:00,114.545,114.606,114.544,114.585,1219799995.0
2006-06-16 09:00:00,114.585,114.612,114.557,114.565,1091499988.0
2006-06-16 09:05:00,114.57,114.625,114.56,114.625,1399999989.0
2006-06-16 09:10:00,114.623,114.641,114.585,114.593,1404399999.0
2006-06-16 09:15:00,114.602,114.61,114.596,114.601,772900005.0
2006-06-16 09:20:00,114.598,114.639,114.589,114.628,893800007.0
2006-06-16 09:25:00,114.63,114.659,114.63,114.659,1136199998.0
2006-06-16 09:30:00,114.669,114.677,114.622,114.637,849599998.0
2006-06-16 09:35:00,114.64,114.711,114.616,114.695,1284499981.0
2006-06-16 09:40:00,114.703,114.764,114.701,114.743,1202900010.0
2006-06-16 09:45:00,114.749,114.761,114.735,114.752,1366000002.0
2006-06-16 09:50:00,114.748,114.755,114.713,114.713,881099995.0
2006-06-16 09:55:00,114.719,114.734,114.711,114.733,1201700011.0
2006-06-16 10:00:00,114.731,114.749,114.704,114.705,1066299998.0
2006-06-16 10:05:00,114.713,114.721,114.63,114.63,1004400009.0
2006-06-16 10:10:00,114.63,114.692,114.62,114.668,1622100008.0
2006-06-16 10:15:00,114.668,114.672,114.634,114.664,1505799997.0
2006-06-16 10:20:00,114.683,114.712,114.681,114.703,1328100005.0
2006-06-16 10:25:00,114.703,114.708,114.676,114.703,927699999.0
2006-06-16 10:30:00,114.706,114.711,114.678,114.711,803899997.0
2006-06-16 10:35:00,114.713,114.749,114.674,114.683,923699992.0
2006-06-16 10:40:00,114.685,114.687,114.64,114.64,1314300007.0
2006-06-16 10:45:00,114.646,114.657,114.586,114.635,1070300001.0
2006-06-16 10:50:00,114.635,114.635,114.597,114.615,1276500012.0
2006-06-16 10:55:00,114.627,114.698,114.627,114.687,1055600002.0
2006-06-16 11:00:00,114.696,114.75,114.696,114.721,1329800011.0
2006-06-16 11:05:00,114.726,114.751,114.719,114.75,1205399988.0
2006-06-16 11:10:00,114.75,114.754,114.717,114.726,1236999998.0
2006-06-16 11:15:00,114.723,114.78,114.723,114.758,1186300006.0
2006-06-16 11:20:00,114.765,114.822,114.759,114.819,1018400007.0
2006-06-16 11:25:00,114.819,114.826,114.797,114.797,839399996.0
2006-06-16 11:30:00,114.802,114.883,114.802,114.869,971700013.0
2006-06-16 11:35:00,114.864,114.872,114.838,114.86,1033400013.0
2006-06-16 11:40:00,114.852,114.859,114.835,114.849,1023800012.0
2006-06-16 11:45:00,114.855,114.926,114.846,114.909,888099994.0
2006-06-16 11:50:00,114.909,114.935,114.89,114.898,1405800004.0
2006-06-16 11:55:00,114.894,114.9,114.871,114.872,1461599985.0
2006-06-16 12:00:00,114.88,114.927,114.88,114.914,905299995.0
2006-06-16 12:05:00,114.92,114.976,114.909,114.909,1278000002.0
2006-06-16 12:10:00,114.909,114.945,114.908,114.915,1278800010.0
2006-06-16 12:15:00,114.923,114.98,114.908,114.954,1606900000.0
2006-06-16 12:20:00,114.954,114.973,114.946,114.97,840199998.0
2006-06-16 12:25:00,114.966,114.979,114.949,114.952,1183399987.0
2006-06-16 12:30:00,114.962,114.985,114.906,114.913,1042000002.0
2006-06-16 12:35:00,114.913,114.936,114.897,114.915,1180699996.0
2006-06-16 12:40:00,114.922,114.934,114.912,114.914,1282999995.0
2006-06-16 12:45:00,114.92,114.933,114.913,114.92,1339799997.0
2006-06-16 12:50:00,114.913,114.929,114.913,114.919,911599992.0
2006-06-16 12:55:00,114.907,114.917,114.868,114.915,1122600003.0
2006-06-16 13:00:00,114.911,114.911,114.886,114.89,1020500006.0
2006-06-16 13:05:00,114.895,114.911,114.878,114.878,1141800007.0
2006-06-16 13:10:00,114.898,114.952,114.883,114.933,976100013.0
2006-06-16 13:15:00,114.925,114.935,114.91,114.921,1064399998.0
2006-06-16 13:20:00,114.92,114.952,114.898,114.942,1202000004.0
2006-06-16 13:25:00,114.949,114.956,114.932,114.955,1003899995.0
2006-06-16 13:30:00,114.948,114.951,114.917,114.938,1412700003.0
2006-06-16 13:35:00,114.928,114.934,114.91,114.91,1070500006.0
2006-06-16 13:40:00,114.912,114.928,114.906,114.91,1117500004.0
2006-06-16 13:45:00,114.91,114.915,114.837,114.845,1053800014.0
2006-06-16 13:50:00,114.852,114.872,114.852,114.866,1084200001.0
2006-06-16 13:55:00,114.865,114.868,114.845,114.848,1518800000.0
2006-06-16 14:00:00,114.853,114.898,114.833,114.887,1166100002.0
2006-06-16 14:05:00,114.892,114.911,114.871,114.879,980499989.0
2006-06-16 14:10:00,114.887,114.904,114.875,114.898,805000005.0
2006-06-16 14:15:00,114.902,114.937,114.889,114.937,1293499989.0
2006-06-16 14:20:00,114.931,114.94,114.902,114.908,1286500012.0
2006-06-16 14:25:00,114.91,114.938,114.863,114.904,1393800016.0
2006-06-16 14:30:00,114.895,114.981,114.871,114.953,1115800007.0
2006-06-16 14:35:00,114.946,114.946,114.892,114.892,1499399995.0
2006-06-16 14:40:00,114.888,114.945,114.885,114.944,1033100005.0
2006-06-16 14:45:00,114.942,114.952,114.838,114.847,1039599999.0
2006-06-16 14:50:00,114.849,114.875,114.807,114.875,1363800005.0
2006-06-16 14:55:00,114.888,114.922,114.863,114.88,1179999984.0
2006-06-16 15:00:00,114.878,114.916,114.878,114.902,908499994.0
2006-06-16 15:05:00,114.912,114.921,114.902,114.915,969999996.0
2006-06-16 15:10:00,114.913,114.922,114.895,114.902,917700008.0
2006-06-16 15:15:00,114.898,114.939,114.898,114.918,1080600003.0
2006-06-16 15:20:00,114.922,114.959,114.898,114.959,1488299997.0
2006-06-16 15:25:00,114.967,115.035,114.96,115.017,941299996.0
2006-06-16 15:30:00,115.017,115.089,115.005,115.086,1174900002.0
2006-06-16 15:35:00,115.08,115.118,115.069,115.069,1135099996.0
2006-06-16 15:40:00,115.07,115.092,115.028,115.077,1533600004.0
2006-06-16 15:45:00,115.084,115.117,115.044,115.065,1411300009.0
2006-06-16 15:50:00,115.07,115.159,115.057,115.159,852200006.0
2006-06-16 15:55:00,115.167,115.186,115.147,115.158,1139400006.0
2006-06-16 16:00:00,115.161,115.181,115.139,115.139,1216099995.0
2006-06-16 16:05:00,115.143,115.163,115.112,115.112,1342899984.0
2006-06-16 16:10:00,115.117,115.134,115.107,115.134,1453999998.0
2006-06-16 16:15:00,115.126,115.165,115.084,115.089,1215100009.0
2006-06-16 16:20:00,115.088,115.108,115.059,115.069,1112199997.0
2006-06-16 16:25:00,115.068,115.095,115.032,115.058,1038399999.0
2006-06-16 16:30:00,115.05,115.155,115.044,115.142,1121500004.0
2006-06-16 16:35:00,115.143,115.156,115.087,115.103,1338700006.0
2006-06-16 16:40:00,115.109,115.117,115.09,115.107,1089100008.0
2006-06-16 16:45:00,115.111,115.152,115.096,115.139,1160600007.0
2006-06-16 16:50:00,115.135,115.149,114.958,114.963,962299999.0
2006-06-16 16:55:00,114.978,115.005,114.941,114.944,1294900002.0
2006-06-16 17:00:00,114.943,114.955,114.893,114.909,1419000005.0
2006-06-16 17:05:00,114.909,114.94,114.905,114.925,1124599997.0
2006-06-16 17:10:00,114.928,114.957,114.916,114.95,1322400003.0
2006-06-16 17:15:00,114.936,114.994,114.926,114.975,1203400013.0
2006-06-16 17:20:00,114.992,115.071,114.985,115.071,933400000.0
2006-06-16 17:25:00,115.077,115.126,115.017,115.022,1082699985.0
2006-06-16 17:30:00,115.022,115.063,114.999,115.063,1315900004.0
2006-06-16 17:35:00,115.073,115.101,115.059,115.088,1145600003.0
2006-06-16 17:40:00,115.077,115.132,115.077,115.12,1181100002.0
2006-06-16 17:45:00,115.117,115.133,115.094,115.1,1081400000.0
2006-06-16 17:50:00,115.103,115.156,115.103,115.132,1099899996.0
2006-06-16 17:55:00,115.125,115.154,115.095,115.115,1445800006.0
2006-06-16 18:00:00,115.111,115.141,115.07,115.1,7805300052.0
2006-06-16 18:05:00,115.09,115.1,115.05,115.1,9408000105.0
2006-06-16 18:10:00,115.092,115.1,115.08,115.08,7688600028.0
2006-06-16 18:15:00,115.09,115.09,115.064,115.09,9753600029.0
2006-06-16 18:20:00,115.1,115.1,115.09,115.09,4235200000.0
2006-06-16 18:25:00,115.08,115.12,115.072,115.12,9829500004.0
2006-06-16 18:30:00,115.105,115.148,115.104,115.13,9882100009.0
2006-06-16 18:35:00,115.12,115.151,115.114,115.127,7313400010.0
2006-06-16 18:40:00,115.123,115.123,115.096,115.099,6824200014.0
2006-06-16 18:45:00,115.099,115.171,115.099,115.16,6067000015.0
2006-06-16 18:50:00,115.159,115.159,115.112,115.135,9250499985.0
2006-06-16 18:55:00,115.135,115.146,115.115,115.131,6128999983.0
2006-06-16 19:00:00,115.127,115.165,115.116,115.165,4901200004.0
2006-06-16 19:05:00,115.159,115.159,115.12,115.12,5633799989.0
2006-06-16 19:10:00,115.117,115.126,115.093,115.097,4059599988.0
2006-06-16 19:15:00,115.098,115.137,115.098,115.133,6575900008.0
2006-06-16 19:20:00,115.137,115.15,115.123,115.136,6333199993.0
2006-06-16 19:25:00,115.135,115.15,115.123,115.134,7511100024.0
2006-06-16 19:30:00,115.131,115.136,115.119,115.133,6604400005.0
2006-06-16 19:35:00,115.133,115.136,115.12,115.132,3842600025.0
2006-06-16 19:40:00,115.128,115.131,115.11,115.117,4390899979.0
2006-06-16 19:45:00,115.116,115.125,115.102,115.105,4404999999.0
2006-06-16 19:50:00,115.1,115.113,115.075,115.092,5263700014.0
2006-06-16 19:55:00,115.089,115.109,115.075,115.083,4602600020.0
2006-06-16 20:00:00,115.086,115.088,115.072,115.083,3878599997.0
2006-06-16 20:05:00,115.076,115.105,115.063,115.09,5603500005.0
2006-06-16 20:10:00,115.095,115.104,115.083,115.1,5820000004.0
2006-06-16 20:15:00,115.103,115.119,115.103,115.118,4742200000.0
2006-06-16 20:20:00,115.114,115.139,115.102,115.13,4996300014.0
2006-06-16 20:25:00,115.14,115.145,115.1,115.11,6283100024.0
2006-06-16 20:30:00,115.12,115.12,115.014,115.02,4928300020.0
2006-06-16 20:35:00,115.02,115.047,114.976,115.021,3668300005.0
2006-06-16 20:40:00,115.03,115.04,114.989,115.011,6584400025.0
2006-06-16 20:45:00,115.012,115.054,115.007,115.05,6734300027.0
2006-06-16 20:50:00,115.05,115.075,115.039,115.075,4309999993.0
2006-06-16 20:55:00,115.079,115.116,115.072,115.1,7178900043.0
2006-06-16 21:00:00,115.1,115.104,115.075,115.092,4881100027.0
2006-06-16 21:05:00,115.09,115.094,115.066,115.082,3935900021.0
2006-06-16 21:10:00,115.087,115.119,115.08,115.105,3488900013.0
2006-06-16 21:15:00,115.105,115.151,115.105,115.148,6206400032.0
2006-06-16 21:20:00,115.147,115.147,115.104,115.105,6733700003.0
2006-06-16 21:25:00,115.112,115.156,115.108,115.146,4436600035.0
2006-06-16 21:30:00,115.152,115.165,115.114,115.12,3278599997.0
2006-06-16 21:35:00,115.123,115.123,115.102,115.106,2067799998.0
2006-06-16 21:40:00,115.108,115.132,115.099,115.107,4505800010.0
2006-06-16 21:45:00,115.105,115.137,115.099,115.135,3609399984.0
2006-06-16 21:50:00,115.135,115.137,115.095,115.101,2158899981.0
2006-06-16 21:55:00,115.099,115.118,115.099,115.11,1751600000.0
2006-06-16 22:00:00,115.108,115.116,115.095,115.112,4216299997.0
2006-06-16 22:05:00,115.122,115.133,115.117,115.13,1282000006.0
2006-06-16 22:10:00,115.129,115.133,115.09,115.124,1842700000.0
2006-06-16 22:15:00,115.13,115.14,115.113,115.135,2202099996.0
2006-06-16 22:20:00,115.135,115.138,115.118,115.125,1086499990.0
2006-06-16 22:25:00,115.13,115.141,115.117,115.117,1883900000.0
2006-06-16 22:30:00,115.127,115.14,115.123,115.125,2714500008.0
2006-06-16 22:35:00,115.13,115.156,115.126,115.155,2180299996.0
2006-06-16 22:40:00,115.158,115.164,115.15,115.152,1609400000.0
2006-06-16 22:45:00,115.155,115.167,115.144,115.16,1487600013.0
2006-06-16 22:50:00,115.155,115.18,115.15,115.162,1654500009.0
2006-06-16 22:55:00,115.163,115.176,115.15,115.155,1403000002.0
2006-06-18 23:00:00,115.155,115.178,115.088,115.092,1061799997.0
2006-06-18 23:05:00,115.097,115.121,115.052,115.099,901100002.0
2006-06-18 23:10:00,115.1,115.112,115.095,115.102,1020600002.0
2006-06-18 23:15:00,115.099,115.119,115.07,115.116,1185899997.0
2006-06-18 23:20:00,115.113,115.181,115.111,115.152,929599990.0
2006-06-18 23:25:00,115.154,115.183,115.154,115.167,1015199997.0
2006-06-18 23:30:00,115.17,115.175,115.153,115.166,825699995.0
2006-06-18 23:35:00,115.167,115.187,115.159,115.179,1204700006.0
2006-06-18 23:40:00,115.175,115.19,115.168,115.175,1044299993.0
2006-06-18 23:45:00,115.179,115.195,115.162,115.187,1487899999.0
2006-06-18 23:50:00,115.189,115.218,115.189,115.208,974999998.0
2006-06-18 23:55:00,115.21,115.222,115.205,115.207,1056099992.0
2006-06-19 00:00:00,115.211,115.213,115.195,115.209,1078600000.0
2006-06-19 00:05:00,115.215,115.218,115.2,115.213,996999982.0
2006-06-19 00:10:00,115.213,115.215,115.195,115.2,1168700005.0
2006-06-19 00:15:00,115.205,115.263,115.197,115.259,809400005.0
2006-06-19 00:20:00,115.265,115.286,115.243,115.272,1394800002.0
2006-06-19 00:25:00,115.274,115.291,115.265,115.285,1107300003.0
2006-06-19 00:30:00,115.287,115.295,115.265,115.295,1225300009.0
2006-06-19 00:35:00,115.298,115.312,115.275,115.285,1207499983.0
2006-06-19 00:40:00,115.288,115.317,115.267,115.305,1138800008.0
2006-06-19 00:45:00,115.31,115.361,115.298,115.353,708500003.0
2006-06-19 00:50:00,115.355,115.359,115.334,115.35,1464900002.0
2006-06-19 00:55:00,115.35,115.363,115.346,115.352,1338500012.0
2006-06-19 01:00:00,115.349,115.361,115.322,115.337,1062599993.0
2006-06-19 01:05:00,115.331,115.353,115.328,115.331,1652099981.0
2006-06-19 01:10:00,115.335,115.338,115.316,115.324,1020099988.0
2006-06-19 01:15:00,115.33,115.337,115.3,115.308,1061699999.0
2006-06-19 01:20:00,115.301,115.301,115.261,115.279,1220099989.0
2006-06-19 01:25:00,115.278,115.324,115.276,115.322,1098200002.0
2006-06-19 01:30:00,115.313,115.351,115.313,115.345,1195699992.0
2006-06-19 01:35:00,115.349,115.352,115.313,115.322,814000008.0
2006-06-19 01:40:00,115.325,115.343,115.315,115.341,1427100004.0
2006-06-19 01:45:00,115.341,115.383,115.333,115.377,1065199996.0
2006-06-19 01:50:00,115.38,115.387,115.314,115.347,1404800002.0
2006-06-19 01:55:00,115.351,115.359,115.293,115.302,1327300000.0
2006-06-19 02:00:00,115.304,115.34,115.3,115.307,1265600000.0
2006-06-19 02:05:00,115.311,115.333,115.303,115.327,1069399994.0
2006-06-19 02:10:00,115.32,115.336,115.301,115.33,1323000008.0
2006-06-19 02:15:00,115.329,115.33,115.268,115.305,1101400003.0
2006-06-19 02:20:00,115.309,115.359,115.305,115.359,1149699992.0
2006-06-19 02:25:00,115.364,115.37,115.341,115.355,1294800008.0
2006-06-19 02:30:00,115.358,115.39,115.331,115.378,1292600009.0
2006-06-19 02:35:00,115.375,115.381,115.357,115.36,827499991.0
2006-06-19 02:40:00,115.367,115.391,115.354,115.374,1238799999.0
2006-06-19 02:45:00,115.372,115.393,115.36,115.392,1401299999.0
2006-06-19 02:50:00,115.39,115.448,115.389,115.406,1430500003.0
2006-06-19 02:55:00,115.411,115.451,115.41,115.448,956200000.0
2006-06-19 03:00:00,115.445,115.636,115.434,115.62,900000000.0
2006-06-19 03:05:00,115.619,115.688,115.617,115.625,1352299979.0
2006-06-19 03:10:00,115.624,115.653,115.6,115.637,1139100000.0
2006-06-19 03:15:00,115.651,115.697,115.644,115.697,1161099986.0
2006-06-19 03:20:00,115.69,115.712,115.65,115.695,1094399998.0
2006-06-19 03:25:00,115.699,115.733,115.69,115.713,1417600002.0
2006-06-19 03:30:00,115.704,115.723,115.693,115.7,1233400008.0
2006-06-19 03:35:00,115.691,115.735,115.675,115.733,769800004.0
2006-06-19 03:40:00,115.728,115.739,115.715,115.726,1013099995.0
2006-06-19 03:45:00,115.717,115.719,115.654,115.659,1079600004.0
2006-06-19 03:50:00,115.658,115.677,115.636,115.676,975099992.0
2006-06-19 03:55:00,115.67,115.679,115.655,115.655,1280800003.0
2006-06-19 04:00:00,115.65,115.653,115.611,115.624,873400002.0
2006-06-19 04:05:00,115.621,115.645,115.602,115.627,995200007.0
2006-06-19 04:10:00,115.63,115.637,115.621,115.633,1080500002.0
2006-06-19 04:15:00,115.635,115.654,115.625,115.654,1047100000.0
2006-06-19 04:20:00,115.66,115.667,115.65,115.665,1034300000.0
2006-06-19 04:25:00,115.66,115.672,115.647,115.647,1450600005.0
2006-06-19 04:30:00,115.65,115.657,115.629,115.656,1221400002.0
2006-06-19 04:35:00,115.652,115.683,115.65,115.678,986500008.0
2006-06-19 04:40:00,115.689,115.707,115.683,115.7,638700005.0
2006-06-19 04:45:00,115.705,115.707,115.68,115.69,1078800015.0
2006-06-19 04:50:00,115.688,115.696,115.671,115.682,943700006.0
2006-06-19 04:55:00,115.682,115.682,115.64,115.643,933800004.0
2006-06-19 05:00:00,115.645,115.653,115.618,115.63,1120399996.0
2006-06-19 05:05:00,115.629,115.636,115.607,115.625,1481599989.0
2006-06-19 05:10:00,115.625,115.631,115.617,115.622,694199997.0
2006-06-19 05:15:00,115.619,115.648,115.618,115.634,1001899998.0
2006-06-19 05:20:00,115.649,115.673,115.646,115.673,1241700014.0
2006-06-19 05:25:00,115.67,115.678,115.66,115.67,829700001.0
2006-06-19 05:30:00,115.673,115.673,115.643,115.643,1206200007.0
2006-06-19 05:35:00,115.645,115.645,115.633,115.645,906999995.0
2006-06-19 05:40:00,115.645,115.661,115.635,115.658,1370499996.0
2006-06-19 05:45:00,115.665,115.675,115.655,115.67,1149899990.0
2006-06-19 05:50:00,115.673,115.673,115.657,115.665,1255300005.0
2006-06-19 05:55:00,115.667,115.676,115.662,115.667,1136099995.0
2006-06-19 06:00:00,115.655,115.663,115.63,115.637,1255499994.0
2006-06-19 06:05:00,115.645,115.648,115.634,115.645,1056999995.0
2006-06-19 06:10:00,115.631,115.631,115.597,115.6,1194200000.0
2006-06-19 06:15:00,115.598,115.607,115.591,115.603,987200006.0
2006-06-19 06:20:00,115.597,115.639,115.597,115.615,1112199993.0
2006-06-19 06:25:00,115.616,115.625,115.608,115.61,1299699996.0
2006-06-19 06:30:00,115.61,115.645,115.61,115.64,945000000.0
2006-06-19 06:35:00,115.643,115.645,115.62,115.62,978900002.0
2006-06-19 06:40:00,115.628,115.645,115.621,115.64,1018500004.0
2006-06-19 06:45:00,115.635,115.655,115.634,115.645,907999998.0
2006-06-19 06:50:00,115.643,115.644,115.625,115.627,1227200005.0
2006-06-19 06:55:00,115.618,115.652,115.613,115.652,1076800007.0
2006-06-19 07:00:00,115.648,115.655,115.635,115.639,929299996.0
2006-06-19 07:05:00,115.639,115.645,115.614,115.622,849100000.0
2006-06-19 07:10:00,115.617,115.631,115.615,115.622,1184599997.0
2006-06-19 07:15:00,115.623,115.633,115.612,115.628,929699993.0
2006-06-19 07:20:00,115.625,115.625,115.613,115.613,1017599987.0
2006-06-19 07:25:00,115.608,115.623,115.6,115.606,1174000000.0
2006-06-19 07:30:00,115.599,115.612,115.583,115.588,1350499981.0
2006-06-19 07:35:00,115.582,115.604,115.582,115.588,1030999995.0
2006-06-19 07:40:00,115.588,115.609,115.582,115.594,1127099998.0
2006-06-19 07:45:00,115.59,115.602,115.568,115.574,842999993.0
2006-06-19 07:50:00,115.578,115.581,115.563,115.572,905800007.0
2006-06-19 07:55:00,115.578,115.59,115.558,115.581,1236999997.0
2006-06-19 08:00:00,115.582,115.588,115.562,115.583,933399994.0
2006-06-19 08:05:00,115.592,115.604,115.583,115.6,987400010.0
2006-06-19 08:10:00,115.597,115.602,115.577,115.59,1266000003.0
2006-06-19 08:15:00,115.602,115.675,115.602,115.673,1189900012.0
2006-06-19 08:20:00,115.665,115.67,115.643,115.665,1358499994.0
2006-06-19 08:25:00,115.663,115.672,115.607,115.61,1094399992.0
2006-06-19 08:30:00,115.608,115.609,115.569,115.583,1353899998.0
2006-06-19 08:35:00,115.583,115.586,115.56,115.564,911600004.0
2006-06-19 08:40:00,115.573,115.573,115.533,115.563,1094099999.0
2006-06-19 08:45:00,115.575,115.575,115.545,115.559,816799992.0
2006-06-19 08:50:00,115.561,115.57,115.55,115.555,1387800000.0
2006-06-19 08:55:00,115.543,115.551,115.509,115.513,1169500006.0
2006-06-19 09:00:00,115.517,115.526,115.492,115.523,1159099991.0
2006-06-19 09:05:00,115.526,115.565,115.513,115.537,871500000.0
2006-06-19 09:10:00,115.53,115.551,115.522,115.551,1256099996.0
2006-06-19 09:15:00,115.556,115.559,115.539,115.545,1491399994.0
2006-06-19 09:20:00,115.545,115.548,115.522,115.53,962100005.0
2006-06-19 09:25:00,115.531,115.533,115.514,115.522,1287600001.0
2006-06-19 09:30:00,115.526,115.528,115.501,115.509,1047199997.0
2006-06-19 09:35:00,115.501,115.523,115.476,115.513,1672699982.0
2006-06-19 09:40:00,115.522,115.536,115.515,115.519,1222700000.0
2006-06-19 09:45:00,115.52,115.549,115.515,115.538,1403700006.0
2006-06-19 09:50:00,115.539,115.554,115.536,115.541,1202900007.0
2006-06-19 09:55:00,115.556,115.6,115.556,115.595,932699999.0
2006-06-19 10:00:00,115.596,115.604,115.58,115.59,1272900003.0
2006-06-19 10:05:00,115.593,115.61,115.586,115.605,1207699995.0
2006-06-19 10:10:00,115.61,115.628,115.562,115.579,1296500008.0
2006-06-19 10:15:00,115.579,115.579,115.545,115.545,1463199997.0
2006-06-19 10:20:00,115.557,115.612,115.552,115.597,1004000001.0
2006-06-19 10:25:00,115.593,115.598,115.554,115.598,1166700004.0
2006-06-19 10:30:00,115.617,115.668,115.612,115.623,1377999992.0
2006-06-19 10:35:00,115.623,115.683,115.619,115.682,960300000.0
2006-06-19 10:40:00,115.674,115.674,115.618,115.635,952900012.0
2006-06-19 10:45:00,115.638,115.662,115.628,115.632,762800001.0
2006-06-19 10:50:00,115.63,115.636,115.616,115.625,1061900005.0
2006-06-19 10:55:00,115.625,115.637,115.612,115.612,1218600022.0
2006-06-19 11:00:00,115.613,115.686,115.605,115.677,1002699994.0
2006-06-19 11:05:00,115.673,115.683,115.644,115.647,1126999996.0
2006-06-19 11:10:00,115.65,115.655,115.637,115.648,1147300001.0
2006-06-19 11:15:00,115.645,115.651,115.64,115.645,773600000.0
2006-06-19 11:20:00,115.648,115.649,115.609,115.613,1195200002.0
2006-06-19 11:25:00,115.611,115.628,115.606,115.617,1005900008.0
2006-06-19 11:30:00,115.622,115.656,115.609,115.656,907299991.0
2006-06-19 11:35:00,115.667,115.698,115.651,115.698,1265600013.0
2006-06-19 11:40:00,115.695,115.729,115.692,115.713,1219000009.0
2006-06-19 11:45:00,115.715,115.715,115.666,115.667,871800001.0
2006-06-19 11:50:00,115.661,115.687,115.627,115.635,1368200009.0
2006-06-19 11:55:00,115.632,115.65,115.597,115.597,1076899999.0
2006-06-19 12:00:00,115.607,115.621,115.553,115.564,1134700010.0
2006-06-19 12:05:00,115.576,115.576,115.51,115.523,1212900003.0
2006-06-19 12:10:00,115.53,115.538,115.495,115.508,1604699996.0
2006-06-19 12:15:00,115.519,115.524,115.487,115.5,1302699975.0
2006-06-19 12:20:00,115.499,115.556,115.492,115.547,1104500013.0
2006-06-19 12:25:00,115.54,115.614,115.54,115.595,1075999983.0
2006-06-19 12:30:00,115.592,115.625,115.576,115.622,1172100002.0
2006-06-19 12:35:00,115.621,115.621,115.593,115.607,1119499999.0
2006-06-19 12:40:00,115.61,115.622,115.593,115.593,1043100001.0
2006-06-19 12:45:00,115.601,115.601,115.545,115.545,1467300003.0
2006-06-19 12:50:00,115.542,115.582,115.542,115.575,981500008.0
2006-06-19 12:55:00,115.576,115.585,115.553,115.573,1247800007.0
2006-06-19 13:00:00,115.578,115.585,115.561,115.565,931399992.0
2006-06-19 13:05:00,115.562,115.569,115.543,115.55,935399996.0
2006-06-19 13:10:00,115.564,115.569,115.542,115.542,1110399991.0
2006-06-19 13:15:00,115.531,115.531,115.478,115.483,1238900004.0
2006-06-19 13:20:00,115.488,115.497,115.477,115.478,1300799997.0
2006-06-19 13:25:00,115.474,115.492,115.467,115.484,937400002.0
2006-06-19 13:30:00,115.484,115.486,115.461,115.476,1410100004.0
2006-06-19 13:35:00,115.478,115.482,115.457,115.462,1338199997.0
2006-06-19 13:40:00,115.465,115.477,115.452,115.473,1366199994.0
2006-06-19 13:45:00,115.474,115.496,115.46,115.468,1178400002.0
2006-06-19 13:50:00,115.473,115.497,115.466,115.492,1244500011.0
2006-06-19 13:55:00,115.489,115.502,115.446,115.453,1068000000.0
2006-06-19 14:00:00,115.46,115.473,115.436,115.444,1251199994.0
2006-06-19 14:05:00,115.448,115.549,115.448,115.515,1201099993.0
2006-06-19 14:10:00,115.52,115.528,115.487,115.487,1217900001.0
2006-06-19 14:15:00,115.485,115.551,115.481,115.551,1095100000.0
2006-06-19 14:20:00,115.555,115.639,115.555,115.605,1187100005.0
2006-06-19 14:25:00,115.611,115.668,115.611,115.667,1117899999.0
2006-06-19 14:30:00,115.659,115.681,115.652,115.658,1030499996.0
2006-06-19 14:35:00,115.661,115.681,115.632,115.632,935600001.0
2006-06-19 14:40:00,115.635,115.677,115.632,115.65,1011000008.0
2006-06-19 14:45:00,115.644,115.648,115.626,115.63,891999995.0
2006-06-19 14:50:00,115.636,115.64,115.604,115.64,1672899999.0
2006-06-19 14:55:00,115.645,115.666,115.641,115.658,1234100000.0
2006-06-19 15:00:00,115.662,115.696,115.643,115.645,877100008.0
2006-06-19 15:05:00,115.657,115.717,115.657,115.694,982099992.0
2006-06-19 15:10:00,115.689,115.695,115.673,115.677,1034000006.0
2006-06-19 15:15:00,115.675,115.697,115.639,115.639,1130900010.0
2006-06-19 15:20:00,115.64,115.645,115.614,115.618,1370899995.0
2006-06-19 15:25:00,115.623,115.626,115.604,115.623,1043500002.0
2006-06-19 15:30:00,115.632,115.683,115.613,115.683,1021100011.0
2006-06-19 15:35:00,115.687,115.687,115.601,115.612,1125600004.0
2006-06-19 15:40:00,115.618,115.621,115.589,115.621,1045100007.0
2006-06-19 15:45:00,115.63,115.632,115.594,115.61,1260500014.0
2006-06-19 15:50:00,115.61,115.66,115.598,115.66,1204300005.0
2006-06-19 15:55:00,115.655,115.667,115.628,115.632,1209699988.0
2006-06-19 16:00:00,115.636,115.665,115.634,115.65,1457600000.0
2006-06-19 16:05:00,115.653,115.664,115.629,115.642,1182700011.0
2006-06-19 16:10:00,115.644,115.645,115.621,115.627,916499995.0
2006-06-19 16:15:00,115.629,115.649,115.598,115.598,1049299993.0
2006-06-19 16:20:00,115.595,115.595,115.553,115.563,1058700006.0
2006-06-19 16:25:00,115.565,115.565,115.495,115.518,679899994.0
2006-06-19 16:30:00,115.528,115.531,115.41,115.425,1135099998.0
2006-06-19 16:35:00,115.433,115.525,115.429,115.483,1407600002.0
2006-06-19 16:40:00,115.48,115.52,115.472,115.476,1091599995.0
2006-06-19 16:45:00,115.492,115.492,115.466,115.483,1247400009.0
2006-06-19 16:50:00,115.475,115.507,115.462,115.502,1082799994.0
2006-06-19 16:55:00,115.496,115.508,115.469,115.469,1104199995.0
2006-06-19 17:00:00,115.47,115.486,115.433,115.433,1252300001.0
2006-06-19 17:05:00,115.4,115.4,115.304,115.311,1019400007.0
2006-06-19 17:10:00,115.321,115.364,115.315,115.343,1362100000.0
2006-06-19 17:15:00,115.34,115.376,115.335,115.37,1214200005.0
2006-06-19 17:20:00,115.382,115.442,115.363,115.395,1080199994.0
2006-06-19 17:25:00,115.397,115.434,115.392,115.422,851599991.0
2006-06-19 17:30:00,115.424,115.452,115.421,115.449,612900005.0
2006-06-19 17:35:00,115.448,115.452,115.376,115.394,1003800003.0
2006-06-19 17:40:00,115.393,115.418,115.375,115.418,1154800004.0
2006-06-19 17:45:00,115.417,115.428,115.381,115.381,1158600002.0
2006-06-19 17:50:00,115.383,115.388,115.318,115.33,1326799997.0
2006-06-19 17:55:00,115.33,115.333,115.241,115.244,919900004.0
2006-06-19 18:00:00,115.235,115.243,115.14,115.18,8239400004.0
2006-06-19 18:05:00,115.19,115.24,115.17,115.23,10120000025.0
2006-06-19 18:10:00,115.24,115.25,115.207,115.22,9565000024.0
2006-06-19 18:15:00,115.24,115.31,115.23,115.31,9196200009.0
2006-06-19 18:20:00,115.32,115.33,115.31,115.32,7113199988.0
2006-06-19 18:25:00,115.31,115.32,115.284,115.32,7281299989.0
2006-06-19 18:30:00,115.295,115.32,115.28,115.32,7980400034.0
2006-06-19 18:35:00,115.31,115.353,115.28,115.342,6360900023.0
2006-06-19 18:40:00,115.348,115.354,115.294,115.329,6799400022.0
2006-06-19 18:45:00,115.332,115.354,115.293,115.293,5927800002.0
2006-06-19 18:50:00,115.288,115.322,115.287,115.305,6781299989.0
2006-06-19 18:55:00,115.3,115.307,115.246,115.283,6404200003.0
2006-06-19 19:00:00,115.29,115.298,115.247,115.291,4708200000.0
2006-06-19 19:05:00,115.287,115.287,115.259,115.286,6011200030.0
2006-06-19 19:10:00,115.292,115.31,115.282,115.31,3976900013.0
2006-06-19 19:15:00,115.314,115.365,115.312,115.348,6739900009.0
2006-06-19 19:20:00,115.342,115.35,115.323,115.343,3871900007.0
2006-06-19 19:25:00,115.343,115.375,115.341,115.359,5088000016.0
2006-06-19 19:30:00,115.357,115.371,115.345,115.355,6188000002.0
2006-06-19 19:35:00,115.354,115.36,115.33,115.355,3976999998.0
2006-06-19 19:40:00,115.355,115.373,115.355,115.37,4597300004.0
2006-06-19 19:45:00,115.37,115.373,115.343,115.35,4463499994.0
2006-06-19 19:50:00,115.355,115.367,115.34,115.365,4418799987.0
2006-06-19 19:55:00,115.365,115.422,115.363,115.395,4212200022.0
2006-06-19 20:00:00,115.396,115.426,115.385,115.416,2914900007.0
2006-06-19 20:05:00,115.416,115.429,115.403,115.405,5887999989.0
2006-06-19 20:10:00,115.412,115.42,115.386,115.39,5553799997.0
2006-06-19 20:15:00,115.388,115.392,115.37,115.375,4909900001.0
2006-06-19 20:20:00,115.368,115.372,115.345,115.35,5239800011.0
2006-06-19 20:25:00,115.357,115.365,115.35,115.36,7197400023.0
2006-06-19 20:30:00,115.37,115.37,115.301,115.323,5988899982.0
2006-06-19 20:35:00,115.327,115.338,115.32,115.33,3835000006.0
2006-06-19 20:40:00,115.33,115.332,115.286,115.312,5320699999.0
2006-06-19 20:45:00,115.311,115.369,115.31,115.363,6451000000.0
2006-06-19 20:50:00,115.365,115.414,115.36,115.409,4006100002.0
2006-06-19 20:55:00,115.403,115.42,115.362,115.4,6116499997.0
2006-06-19 21:00:00,115.41,115.41,115.375,115.394,4919599983.0
2006-06-19 21:05:00,115.396,115.417,115.396,115.408,4925099971.0
2006-06-19 21:10:00,115.407,115.407,115.368,115.37,3388200010.0
2006-06-19 21:15:00,115.372,115.388,115.367,115.378,7641999984.0
2006-06-19 21:20:00,115.38,115.394,115.372,115.385,6881499994.0
2006-06-19 21:25:00,115.387,115.414,115.384,115.411,4867899984.0
2006-06-19 21:30:00,115.415,115.463,115.409,115.43,2912500005.0
2006-06-19 21:35:00,115.438,115.446,115.422,115.43,2247400008.0
2006-06-19 21:40:00,115.428,115.428,115.399,115.411,4060099994.0
2006-06-19 21:45:00,115.411,115.431,115.407,115.425,3232399982.0
2006-06-19 21:50:00,115.424,115.431,115.412,115.423,2191300001.0
2006-06-19 21:55:00,115.423,115.432,115.405,115.41,1369300007.0
2006-06-19 22:00:00,115.41,115.43,115.406,115.428,4087300031.0
2006-06-19 22:05:00,115.426,115.426,115.4,115.405,1111300003.0
2006-06-19 22:10:00,115.41,115.418,115.394,115.405,1292100001.0
2006-06-19 22:15:00,115.41,115.417,115.392,115.396,2348199988.0
2006-06-19 22:20:00,115.396,115.413,115.385,115.395,873900014.0
2006-06-19 22:25:00,115.404,115.404,115.39,115.392,2082800002.0
2006-06-19 22:30:00,115.4,115.421,115.394,115.415,2486500000.0
2006-06-19 22:35:00,115.42,115.43,115.409,115.425,1387599999.0
2006-06-19 22:40:00,115.425,115.43,115.412,115.419,1637900005.0
2006-06-19 22:45:00,115.426,115.464,115.42,115.464,1735599994.0
2006-06-19 22:50:00,115.46,115.481,115.446,115.481,2158699999.0
2006-06-19 22:55:00,115.488,115.518,115.477,115.5,1671999999.0
2006-06-19 23:00:00,115.511,115.554,115.458,115.473,1482199991.0
2006-06-19 23:05:00,115.467,115.487,115.442,115.461,1697899998.0
2006-06-19 23:10:00,115.453,115.498,115.447,115.493,1358800017.0
2006-06-19 23:15:00,115.481,115.542,115.475,115.541,871200008.0
2006-06-19 23:20:00,115.535,115.548,115.453,115.487,803399998.0
2006-06-19 23:25:00,115.492,115.504,115.461,115.481,1570100004.0
2006-06-19 23:30:00,115.481,115.52,115.452,115.458,1036699998.0
2006-06-19 23:35:00,115.459,115.46,115.435,115.442,905700011.0
2006-06-19 23:40:00,115.435,115.449,115.428,115.43,1025399996.0
2006-06-19 23:45:00,115.435,115.451,115.427,115.435,1149500004.0
2006-06-19 23:50:00,115.436,115.464,115.436,115.452,1155799993.0
2006-06-19 23:55:00,115.455,115.473,115.44,115.44,1063599989.0
2006-06-20 00:00:00,115.449,115.461,115.417,115.437,1111800009.0
2006-06-20 00:05:00,115.442,115.443,115.428,115.44,570799994.0
2006-06-20 00:10:00,115.44,115.442,115.427,115.43,1127200005.0
2006-06-20 00:15:00,115.435,115.437,115.414,115.414,1191499998.0
2006-06-20 00:20:00,115.42,115.423,115.399,115.402,1280299993.0
2006-06-20 00:25:00,115.4,115.422,115.397,115.41,859899997.0
2006-06-20 00:30:00,115.412,115.421,115.397,115.408,1085000002.0
2006-06-20 00:35:00,115.41,115.419,115.396,115.419,1168299992.0
2006-06-20 00:40:00,115.415,115.415,115.349,115.358,998500005.0
2006-06-20 00:45:00,115.363,115.435,115.352,115.435,944899993.0
2006-06-20 00:50:00,115.435,115.437,115.414,115.414,1048199997.0
2006-06-20 00:55:00,115.418,115.42,115.398,115.4,768899998.0
2006-06-20 01:00:00,115.397,115.398,115.372,115.39,1211300001.0
2006-06-20 01:05:00,115.393,115.398,115.386,115.393,904600001.0
2006-06-20 01:10:00,115.404,115.42,115.404,115.414,934800009.0
2006-06-20 01:15:00,115.419,115.429,115.412,115.425,1169799992.0
2006-06-20 01:20:00,115.422,115.428,115.412,115.425,1068000001.0
2006-06-20 01:25:00,115.421,115.427,115.41,115.425,983100003.0
2006-06-20 01:30:00,115.415,115.426,115.404,115.41,1221800000.0
2006-06-20 01:35:00,115.411,115.411,115.368,115.401,1104500000.0
2006-06-20 01:40:00,115.41,115.419,115.401,115.407,909499995.0
2006-06-20 01:45:00,115.407,115.414,115.385,115.412,909000001.0
2006-06-20 01:50:00,115.412,115.422,115.394,115.405,1112300001.0
2006-06-20 01:55:00,115.412,115.479,115.396,115.457,1347899995.0
2006-06-20 02:00:00,115.462,115.488,115.444,115.465,1430700014.0
2006-06-20 02:05:00,115.462,115.515,115.442,115.505,1327499996.0
2006-06-20 02:10:00,115.503,115.519,115.461,115.469,1281799993.0
2006-06-20 02:15:00,115.467,115.479,115.453,115.463,780699994.0
2006-06-20 02:20:00,115.459,115.473,115.455,115.467,1096200002.0
2006-06-20 02:25:00,115.462,115.531,115.455,115.515,1201499994.0
2006-06-20 02:30:00,115.517,115.532,115.501,115.532,1273000000.0
2006-06-20 02:35:00,115.533,115.543,115.516,115.529,1293899994.0
2006-06-20 02:40:00,115.533,115.555,115.53,115.551,1506399995.0
2006-06-20 02:45:00,115.55,115.607,115.54,115.604,1253999996.0
2006-06-20 02:50:00,115.599,115.612,115.557,115.557,1087399993.0
2006-06-20 02:55:00,115.551,115.572,115.54,115.547,1234799990.0
2006-06-20 03:00:00,115.546,115.548,115.488,115.498,1265000002.0
2006-06-20 03:05:00,115.498,115.502,115.427,115.43,1125000012.0
2006-06-20 03:10:00,115.432,115.454,115.429,115.445,921899997.0
2006-06-20 03:15:00,115.457,115.492,115.439,115.452,1094300000.0
2006-06-20 03:20:00,115.457,115.48,115.44,115.446,1166100004.0
2006-06-20 03:25:00,115.448,115.464,115.44,115.458,934400004.0
2006-06-20 03:30:00,115.443,115.451,115.373,115.378,1217100002.0
2006-06-20 03:35:00,115.378,115.398,115.361,115.393,955700008.0
2006-06-20 03:40:00,115.389,115.406,115.378,115.405,824500002.0
2006-06-20 03:45:00,115.406,115.447,115.397,115.421,965899990.0
2006-06-20 03:50:00,115.427,115.433,115.412,115.42,1063000008.0
2006-06-20 03:55:00,115.417,115.435,115.41,115.425,997499999.0
2006-06-20 04:00:00,115.42,115.423,115.407,115.423,582299994.0
2006-06-20 04:05:00,115.422,115.446,115.402,115.438,1517799989.0
2006-06-20 04:10:00,115.443,115.444,115.424,115.435,1243100006.0
2006-06-20 04:15:00,115.433,115.435,115.421,115.433,1049900007.0
2006-06-20 04:20:00,115.435,115.454,115.435,115.448,1059700003.0
2006-06-20 04:25:00,115.44,115.445,115.429,115.435,1118900009.0
2006-06-20 04:30:00,115.428,115.435,115.412,115.423,1137800012.0
2006-06-20 04:35:00,115.425,115.427,115.409,115.417,1038899998.0
2006-06-20 04:40:00,115.425,115.425,115.41,115.415,583300000.0
2006-06-20 04:45:00,115.42,115.43,115.405,115.42,1449000017.0
2006-06-20 04:50:00,115.416,115.454,115.416,115.454,527899997.0
2006-06-20 04:55:00,115.453,115.475,115.439,115.446,1237099995.0
2006-06-20 05:00:00,115.447,115.471,115.44,115.46,1006199999.0
2006-06-20 05:05:00,115.46,115.464,115.442,115.455,912700001.0
2006-06-20 05:10:00,115.458,115.471,115.455,115.463,988600004.0
2006-06-20 05:15:00,115.458,115.465,115.447,115.455,1052000004.0
2006-06-20 05:20:00,115.465,115.465,115.445,115.462,1212800010.0
2006-06-20 05:25:00,115.458,115.464,115.437,115.447,855800013.0
2006-06-20 05:30:00,115.455,115.455,115.429,115.44,1369700002.0
2006-06-20 05:35:00,115.448,115.455,115.436,115.455,890100003.0
2006-06-20 05:40:00,115.455,115.455,115.43,115.441,1547300003.0
2006-06-20 05:45:00,115.445,115.447,115.428,115.432,826900009.0
2006-06-20 05:50:00,115.435,115.452,115.432,115.452,1002900000.0
2006-06-20 05:55:00,115.456,115.463,115.447,115.457,905999992.0
2006-06-20 06:00:00,115.449,115.455,115.438,115.44,805900000.0
2006-06-20 06:05:00,115.445,115.45,115.433,115.443,773199997.0
2006-06-20 06:10:00,115.443,115.448,115.425,115.44,1115099999.0
2006-06-20 06:15:00,115.433,115.441,115.419,115.433,805799996.0
2006-06-20 06:20:00,115.429,115.443,115.427,115.443,951399996.0
2006-06-20 06:25:00,115.445,115.457,115.435,115.441,1087200005.0
2006-06-20 06:30:00,115.44,115.487,115.44,115.46,1100799993.0
2006-06-20 06:35:00,115.468,115.475,115.456,115.46,1144899992.0
2006-06-20 06:40:00,115.468,115.491,115.463,115.479,1066200004.0
2006-06-20 06:45:00,115.472,115.48,115.452,115.46,724200009.0
2006-06-20 06:50:00,115.465,115.484,115.46,115.465,1307800014.0
2006-06-20 06:55:00,115.458,115.46,115.438,115.454,662500007.0
2006-06-20 07:00:00,115.447,115.457,115.398,115.4,1089800013.0
2006-06-20 07:05:00,115.399,115.443,115.398,115.423,1064900010.0
2006-06-20 07:10:00,115.412,115.426,115.243,115.248,940999992.0
2006-06-20 07:15:00,115.242,115.31,115.232,115.287,1016300000.0
2006-06-20 07:20:00,115.285,115.291,115.215,115.215,1461699996.0
2006-06-20 07:25:00,115.212,115.24,115.2,115.2,1117000001.0
2006-06-20 07:30:00,115.187,115.199,115.105,115.11,1447100000.0
2006-06-20 07:35:00,115.104,115.131,115.081,115.118,971599992.0
2006-06-20 07:40:00,115.117,115.119,115.007,115.018,1181100000.0
2006-06-20 07:45:00,115.024,115.064,114.975,115.01,1044500001.0
2006-06-20 07:50:00,115.005,115.057,114.987,115.052,1075100008.0
2006-06-20 07:55:00,115.059,115.091,115.015,115.027,1251300012.0
2006-06-20 08:00:00,115.035,115.035,114.896,114.916,959200002.0
2006-06-20 08:05:00,114.936,114.972,114.919,114.963,1016699989.0
2006-06-20 08:10:00,114.958,114.996,114.956,114.995,1137199995.0
2006-06-20 08:15:00,115.007,115.035,114.981,114.981,1079800003.0
2006-06-20 08:20:00,114.967,114.979,114.954,114.967,977199998.0
2006-06-20 08:25:00,114.971,114.99,114.945,114.99,1035299996.0
2006-06-20 08:30:00,114.979,114.996,114.958,114.978,1676100021.0
2006-06-20 08:35:00,114.995,115.013,114.951,114.961,869499996.0
2006-06-20 08:40:00,114.966,114.966,114.846,114.86,1070599997.0
2006-06-20 08:45:00,114.848,114.855,114.734,114.746,1446499990.0
2006-06-20 08:50:00,114.74,114.786,114.729,114.781,1351399996.0
2006-06-20 08:55:00,114.775,114.786,114.703,114.718,849399995.0
2006-06-20 09:00:00,114.721,114.721,114.664,114.671,1380400007.0
2006-06-20 09:05:00,114.663,114.667,114.614,114.663,1283999996.0
2006-06-20 09:10:00,114.647,114.664,114.612,114.661,1527400001.0
2006-06-20 09:15:00,114.657,114.759,114.645,114.754,828100001.0
2006-06-20 09:20:00,114.762,114.78,114.752,114.763,1491399997.0
2006-06-20 09:25:00,114.77,114.78,114.743,114.766,1226600005.0
2006-06-20 09:30:00,114.767,114.798,114.76,114.789,937599999.0
2006-06-20 09:35:00,114.788,114.808,114.773,114.776,1247699998.0
2006-06-20 09:40:00,114.781,114.788,114.746,114.759,1075299999.0
2006-06-20 09:45:00,114.769,114.799,114.747,114.799,1141499997.0
2006-06-20 09:50:00,114.802,114.816,114.788,114.795,768099996.0
2006-06-20 09:55:00,114.792,114.792,114.743,114.765,969099999.0
2006-06-20 10:00:00,114.763,114.812,114.763,114.794,1151199995.0
2006-06-20 10:05:00,114.788,114.788,114.747,114.764,1101199998.0
2006-06-20 10:10:00,114.77,114.778,114.74,114.766,1233600012.0
2006-06-20 10:15:00,114.771,114.78,114.76,114.762,1372699979.0
2006-06-20 10:20:00,114.773,114.799,114.77,114.773,1216399999.0
2006-06-20 10:25:00,114.774,114.833,114.762,114.828,1065800000.0
2006-06-20 10:30:00,114.823,114.823,114.788,114.791,1140299993.0
2006-06-20 10:35:00,114.794,114.803,114.781,114.793,879300003.0
2006-06-20 10:40:00,114.797,114.801,114.778,114.778,1140199998.0
2006-06-20 10:45:00,114.787,114.826,114.786,114.813,999399998.0
2006-06-20 10:50:00,114.812,114.812,114.781,114.788,1075999993.0
2006-06-20 10:55:00,114.781,114.783,114.719,114.726,1390100009.0
2006-06-20 11:00:00,114.735,114.836,114.735,114.825,1196299999.0
2006-06-20 11:05:00,114.818,114.827,114.792,114.824,1077300004.0
2006-06-20 11:10:00,114.837,114.866,114.833,114.843,1128999998.0
2006-06-20 11:15:00,114.844,114.861,114.843,114.861,1078100016.0
2006-06-20 11:20:00,114.867,114.867,114.829,114.832,1183099997.0
2006-06-20 11:25:00,114.841,114.986,114.841,114.979,1459099992.0
2006-06-20 11:30:00,114.983,115.048,114.976,115.048,1027800007.0
2006-06-20 11:35:00,115.045,115.045,114.966,114.993,985799994.0
2006-06-20 11:40:00,114.984,115.017,114.981,114.981,967999999.0
2006-06-20 11:45:00,114.992,115.055,114.978,115.045,795200001.0
2006-06-20 11:50:00,115.05,115.154,115.05,115.139,1612399983.0
2006-06-20 11:55:00,115.142,115.272,115.139,115.255,1059099999.0
2006-06-20 12:00:00,115.26,115.273,115.217,115.217,1077000000.0
2006-06-20 12:05:00,115.217,115.223,115.152,115.165,1218599995.0
2006-06-20 12:10:00,115.168,115.17,115.148,115.149,1480999997.0
2006-06-20 12:15:00,115.163,115.168,115.149,115.155,1242400000.0
2006-06-20 12:20:00,115.154,115.205,115.152,115.205,1145000022.0
2006-06-20 12:25:00,115.203,115.227,115.185,115.217,1132799997.0
2006-06-20 12:30:00,115.219,115.229,115.192,115.197,915399998.0
2006-06-20 12:35:00,115.197,115.197,115.166,115.173,1007000001.0
2006-06-20 12:40:00,115.177,115.177,115.11,115.11,970499996.0
2006-06-20 12:45:00,115.119,115.135,115.093,115.093,1649299984.0
2006-06-20 12:50:00,115.088,115.103,115.08,115.091,914700009.0
2006-06-20 12:55:00,115.092,115.097,115.07,115.097,1114200011.0
2006-06-20 13:00:00,115.086,115.086,115.034,115.036,1168899998.0
2006-06-20 13:05:00,115.038,115.051,115.036,115.05,1040599988.0
2006-06-20 13:10:00,115.05,115.05,115.004,115.02,1043699997.0
2006-06-20 13:15:00,115.024,115.038,115.014,115.018,1108299988.0
2006-06-20 13:20:00,115.02,115.047,115.019,115.025,946600001.0
2006-06-20 13:25:00,115.03,115.045,115.012,115.021,1352500008.0
2006-06-20 13:30:00,115.021,115.049,115.019,115.049,1096300000.0
2006-06-20 13:35:00,115.05,115.079,115.05,115.058,1183699992.0
2006-06-20 13:40:00,115.065,115.077,115.053,115.055,1310200000.0
2006-06-20 13:45:00,115.055,115.073,115.048,115.067,1027499999.0
2006-06-20 13:50:00,115.078,115.097,115.059,115.07,1123499999.0
2006-06-20 13:55:00,115.07,115.082,115.062,115.064,1281700002.0
2006-06-20 14:00:00,115.071,115.089,115.063,115.065,1421099994.0
2006-06-20 14:05:00,115.076,115.093,115.055,115.057,1298300013.0
2006-06-20 14:10:00,115.067,115.118,115.062,115.11,1123500013.0
2006-06-20 14:15:00,115.112,115.112,115.034,115.047,1220399995.0
2006-06-20 14:20:00,115.044,115.075,115.044,115.054,1038299992.0
2006-06-20 14:25:00,115.057,115.089,115.027,115.081,1069900000.0
2006-06-20 14:30:00,115.033,115.154,114.994,115.044,1041100003.0
2006-06-20 14:35:00,115.044,115.105,115.044,115.053,1030299998.0
2006-06-20 14:40:00,115.046,115.055,114.912,114.913,1348399989.0
2006-06-20 14:45:00,114.902,114.932,114.869,114.882,1221900004.0
2006-06-20 14:50:00,114.862,114.862,114.795,114.816,1131699999.0
2006-06-20 14:55:00,114.81,114.851,114.736,114.745,1159299996.0
2006-06-20 15:00:00,114.752,114.847,114.739,114.815,1052400009.0
2006-06-20 15:05:00,114.82,114.853,114.82,114.83,833899993.0
2006-06-20 15:10:00,114.833,114.864,114.828,114.854,1334300000.0
2006-06-20 15:15:00,114.85,114.866,114.839,114.85,1079300001.0
2006-06-20 15:20:00,114.857,114.886,114.845,114.857,1676899984.0
2006-06-20 15:25:00,114.862,114.913,114.857,114.892,950900001.0
2006-06-20 15:30:00,114.896,114.898,114.863,114.869,1035599999.0
2006-06-20 15:35:00,114.867,114.87,114.822,114.858,1118099996.0
2006-06-20 15:40:00,114.866,114.883,114.855,114.865,1345299999.0
2006-06-20 15:45:00,114.87,114.889,114.844,114.887,1255199997.0
2006-06-20 15:50:00,114.889,114.892,114.872,114.89,887999998.0
2006-06-20 15:55:00,114.903,114.905,114.855,114.884,1008899999.0
2006-06-20 16:00:00,114.891,114.902,114.87,114.873,960599996.0
2006-06-20 16:05:00,114.877,114.916,114.868,114.899,953399997.0
2006-06-20 16:10:00,114.908,114.967,114.901,114.931,1034200001.0
2006-06-20 16:15:00,114.925,114.941,114.891,114.905,994800000.0
2006-06-20 16:20:00,114.907,114.908,114.871,114.901,1027800005.0
2006-06-20 16:25:00,114.888,114.889,114.836,114.877,995099993.0
2006-06-20 16:30:00,114.872,114.89,114.859,114.873,1203799997.0
2006-06-20 16:35:00,114.878,114.908,114.868,114.903,1465899997.0
2006-06-20 16:40:00,114.893,114.946,114.889,114.937,739300007.0
2006-06-20 16:45:00,114.934,114.948,114.921,114.924,1141900005.0
2006-06-20 16:50:00,114.921,114.933,114.908,114.912,800700005.0
2006-06-20 16:55:00,114.9,114.93,114.875,114.925,1121799980.0
2006-06-20 17:00:00,114.926,114.927,114.874,114.888,1477600008.0
2006-06-20 17:05:00,114.889,114.916,114.884,114.908,785200008.0
2006-06-20 17:10:00,114.907,114.931,114.898,114.93,1169299995.0
2006-06-20 17:15:00,114.923,114.938,114.915,114.928,1292700009.0
2006-06-20 17:20:00,114.938,114.943,114.926,114.927,1032799988.0
2006-06-20 17:25:00,114.925,114.942,114.92,114.923,1196300005.0
2006-06-20 17:30:00,114.916,114.926,114.903,114.923,1497000001.0
2006-06-20 17:35:00,114.922,114.971,114.91,114.959,1193800010.0
2006-06-20 17:40:00,114.954,114.969,114.945,114.965,1051099997.0
2006-06-20 17:45:00,114.976,115.06,114.976,114.991,884599999.0
2006-06-20 17:50:00,114.993,115.038,114.993,115.025,1136800006.0
2006-06-20 17:55:00,115.023,115.031,114.997,115.014,1126099998.0
2006-06-20 18:00:00,115.005,115.035,115.0,115.0,7925499989.0
2006-06-20 18:05:00,115.01,115.02,114.98,114.98,7458799996.0
2006-06-20 18:10:00,114.97,114.98,114.93,114.93,9323499995.0
2006-06-20 18:15:00,114.92,114.945,114.92,114.93,9192399998.0
2006-06-20 18:20:00,114.94,114.95,114.93,114.93,9354000015.0
2006-06-20 18:25:00,114.94,114.95,114.85,114.85,8879800006.0
2006-06-20 18:30:00,114.85,114.88,114.85,114.86,7808300030.0
2006-06-20 18:35:00,114.85,114.86,114.807,114.813,6844500020.0
2006-06-20 18:40:00,114.814,114.845,114.814,114.838,6875899993.0
2006-06-20 18:45:00,114.838,114.85,114.832,114.845,6149800009.0
2006-06-20 18:50:00,114.849,114.859,114.837,114.85,8185499969.0
2006-06-20 18:55:00,114.851,114.891,114.821,114.836,6209100000.0
2006-06-20 19:00:00,114.836,114.836,114.79,114.801,4808999998.0
2006-06-20 19:05:00,114.788,114.794,114.735,114.785,5668700030.0
2006-06-20 19:10:00,114.78,114.78,114.733,114.74,3510000014.0
2006-06-20 19:15:00,114.742,114.76,114.733,114.75,6281700022.0
2006-06-20 19:20:00,114.75,114.76,114.733,114.733,6210200027.0
2006-06-20 19:25:00,114.727,114.733,114.693,114.7,6683599999.0
2006-06-20 19:30:00,114.698,114.734,114.692,114.72,6617000005.0
2006-06-20 19:35:00,114.719,114.738,114.705,114.738,3508600001.0
2006-06-20 19:40:00,114.743,114.774,114.742,114.753,4218399996.0
2006-06-20 19:45:00,114.753,114.756,114.723,114.723,4056100020.0
2006-06-20 19:50:00,114.714,114.76,114.679,114.747,4997900008.0
2006-06-20 19:55:00,114.741,114.752,114.717,114.734,4345900001.0
2006-06-20 20:00:00,114.735,114.74,114.7,114.71,4270400024.0
2006-06-20 20:05:00,114.706,114.743,114.706,114.735,5954599999.0
2006-06-20 20:10:00,114.744,114.798,114.744,114.796,6078399991.0
2006-06-20 20:15:00,114.8,114.85,114.78,114.85,4534299996.0
2006-06-20 20:20:00,114.85,114.857,114.809,114.812,5435600028.0
2006-06-20 20:25:00,114.821,114.84,114.815,114.84,6919400001.0
2006-06-20 20:30:00,114.834,114.84,114.823,114.84,3573599996.0
2006-06-20 20:35:00,114.84,114.84,114.809,114.825,3984300010.0
2006-06-20 20:40:00,114.83,114.83,114.8,114.813,5775700004.0
2006-06-20 20:45:00,114.813,114.813,114.779,114.795,6834900002.0
2006-06-20 20:50:00,114.799,114.862,114.799,114.853,4689999983.0
2006-06-20 20:55:00,114.854,114.88,114.85,114.88,8716900007.0
2006-06-20 21:00:00,114.863,114.866,114.843,114.843,5409199997.0
2006-06-20 21:05:00,114.841,114.848,114.83,114.848,4218300011.0
2006-06-20 21:10:00,114.852,114.862,114.84,114.848,3809199990.0
2006-06-20 21:15:00,114.849,114.877,114.838,114.87,7231899968.0
2006-06-20 21:20:00,114.871,114.88,114.86,114.861,7455000003.0
2006-06-20 21:25:00,114.865,114.88,114.848,114.872,4230400009.0
2006-06-20 21:30:00,114.879,114.93,114.879,114.915,2955599993.0
2006-06-20 21:35:00,114.922,114.928,114.912,114.92,2261000011.0
2006-06-20 21:40:00,114.922,114.926,114.858,114.885,4590799985.0
2006-06-20 21:45:00,114.886,114.9,114.878,114.896,3946999989.0
2006-06-20 21:50:00,114.896,114.915,114.895,114.905,1681299986.0
2006-06-20 21:55:00,114.903,114.917,114.902,114.905,1736600007.0
2006-06-20 22:00:00,114.905,114.931,114.904,114.92,3899500013.0
2006-06-20 22:05:00,114.924,114.929,114.915,114.918,1116100006.0
2006-06-20 22:10:00,114.922,114.928,114.897,114.9,1828899995.0
2006-06-20 22:15:00,114.906,114.92,114.89,114.913,2320400000.0
2006-06-20 22:20:00,114.911,114.925,114.895,114.918,1107299999.0
2006-06-20 22:25:00,114.923,114.923,114.892,114.892,1823900008.0
2006-06-20 22:30:00,114.899,114.905,114.892,114.895,2625699997.0
2006-06-20 22:35:00,114.901,114.913,114.895,114.913,1969300007.0
2006-06-20 22:40:00,114.912,114.92,114.9,114.908,1477199999.0
2006-06-20 22:45:00,114.913,114.918,114.895,114.905,1702999986.0
2006-06-20 22:50:00,114.902,114.925,114.891,114.925,1307199994.0
2006-06-20 22:55:00,114.925,114.95,114.915,114.93,1780300008.0
2006-06-20 23:00:00,114.957,114.973,114.932,114.941,824199999.0
2006-06-20 23:05:00,114.933,114.958,114.894,114.91,1471300000.0
2006-06-20 23:10:00,114.917,114.939,114.903,114.912,1334099995.0
2006-06-20 23:15:00,114.925,114.944,114.864,114.896,1481399991.0
2006-06-20 23:20:00,114.895,114.917,114.855,114.87,1253200003.0
2006-06-20 23:25:00,114.88,114.925,114.857,114.861,1130100012.0
2006-06-20 23:30:00,114.863,114.898,114.86,114.898,930900002.0
2006-06-20 23:35:00,114.897,114.935,114.872,114.907,1044000009.0
2006-06-20 23:40:00,114.902,114.912,114.9,114.905,999400002.0
2006-06-20 23:45:00,114.91,114.91,114.823,114.83,1342999995.0
2006-06-20 23:50:00,114.831,114.882,114.831,114.871,965300006.0
2006-06-20 23:55:00,114.87,114.886,114.865,114.865,1095400003.0
2006-06-21 00:00:00,114.873,114.889,114.865,114.87,1130200001.0
2006-06-21 00:05:00,114.875,114.879,114.855,114.873,1242099997.0
2006-06-21 00:10:00,114.875,114.877,114.865,114.87,983600004.0
2006-06-21 00:15:00,114.875,114.877,114.854,114.865,1125800001.0
2006-06-21 00:20:00,114.872,114.901,114.868,114.89,1379699984.0
2006-06-21 00:25:00,114.894,114.913,114.885,114.895,962300006.0
2006-06-21 00:30:00,114.892,114.913,114.88,114.913,1162500013.0
2006-06-21 00:35:00,114.915,114.917,114.903,114.915,1470600009.0
2006-06-21 00:40:00,114.915,114.915,114.89,114.89,1378000000.0
2006-06-21 00:45:00,114.898,114.911,114.892,114.899,874900010.0
2006-06-21 00:50:00,114.891,114.891,114.863,114.863,916999999.0
2006-06-21 00:55:00,114.861,114.885,114.861,114.885,812599993.0
2006-06-21 01:00:00,114.879,114.895,114.871,114.893,1053299988.0
2006-06-21 01:05:00,114.883,114.883,114.827,114.828,1042100003.0
2006-06-21 01:10:00,114.835,114.852,114.83,114.84,882399993.0
2006-06-21 01:15:00,114.844,114.848,114.821,114.828,1131399994.0
2006-06-21 01:20:00,114.827,114.835,114.766,114.79,1182900017.0
2006-06-21 01:25:00,114.78,114.815,114.775,114.815,1044299993.0
2006-06-21 01:30:00,114.801,114.801,114.775,114.783,1352399999.0
2006-06-21 01:35:00,114.793,114.832,114.789,114.825,980800020.0
2006-06-21 01:40:00,114.836,114.848,114.82,114.84,1261800004.0
2006-06-21 01:45:00,114.837,114.837,114.794,114.803,1055800003.0
2006-06-21 01:50:00,114.796,114.815,114.791,114.805,1065600005.0
2006-06-21 01:55:00,114.805,114.811,114.779,114.801,947800004.0
2006-06-21 02:00:00,114.802,114.84,114.795,114.821,1103699996.0
2006-06-21 02:05:00,114.822,114.826,114.747,114.755,971000002.0
2006-06-21 02:10:00,114.75,114.79,114.743,114.752,1332100002.0
2006-06-21 02:15:00,114.754,114.772,114.749,114.758,1021599994.0
2006-06-21 02:20:00,114.757,114.773,114.75,114.758,824900003.0
2006-06-21 02:25:00,114.758,114.783,114.741,114.778,793300004.0
2006-06-21 02:30:00,114.788,114.791,114.754,114.764,1165500007.0
2006-06-21 02:35:00,114.757,114.802,114.755,114.782,1236900005.0
2006-06-21 02:40:00,114.786,114.793,114.754,114.78,1317500011.0
2006-06-21 02:45:00,114.772,114.782,114.751,114.753,1377699996.0
2006-06-21 02:50:00,114.747,114.749,114.713,114.72,1267100008.0
2006-06-21 02:55:00,114.718,114.74,114.716,114.72,896700004.0
2006-06-21 03:00:00,114.716,114.728,114.688,114.717,950700002.0
2006-06-21 03:05:00,114.72,114.741,114.715,114.737,1001400008.0
2006-06-21 03:10:00,114.735,114.737,114.695,114.695,826899998.0
2006-06-21 03:15:00,114.705,114.711,114.64,114.643,1088999994.0
2006-06-21 03:20:00,114.645,114.657,114.633,114.655,1478899983.0
2006-06-21 03:25:00,114.651,114.651,114.625,114.64,951699995.0
2006-06-21 03:30:00,114.634,114.651,114.585,114.6,1242500011.0
2006-06-21 03:35:00,114.6,114.615,114.548,114.609,1063799997.0
2006-06-21 03:40:00,114.608,114.621,114.567,114.592,989399998.0
2006-06-21 03:45:00,114.597,114.621,114.583,114.598,1072699999.0
2006-06-21 03:50:00,114.605,114.642,114.595,114.639,1278899995.0
2006-06-21 03:55:00,114.631,114.636,114.61,114.626,1070399992.0
2006-06-21 04:00:00,114.622,114.63,114.602,114.615,759800013.0
2006-06-21 04:05:00,114.61,114.615,114.574,114.605,1615399991.0
2006-06-21 04:10:00,114.612,114.631,114.566,114.569,1226800004.0
2006-06-21 04:15:00,114.555,114.586,114.542,114.548,674400008.0
2006-06-21 04:20:00,114.531,114.531,114.483,114.509,893100003.0
2006-06-21 04:25:00,114.5,114.543,114.487,114.506,1167800006.0
2006-06-21 04:30:00,114.491,114.516,114.449,114.493,1103800011.0
2006-06-21 04:35:00,114.492,114.503,114.459,114.493,1347300006.0
2006-06-21 04:40:00,114.493,114.504,114.468,114.489,1583899997.0
2006-06-21 04:45:00,114.495,114.496,114.407,114.411,1362399990.0
2006-06-21 04:50:00,114.405,114.439,114.378,114.439,978700006.0
2006-06-21 04:55:00,114.448,114.484,114.448,114.475,805099998.0
2006-06-21 05:00:00,114.477,114.482,114.44,114.468,1078600002.0
2006-06-21 05:05:00,114.475,114.571,114.458,114.558,1626499990.0
2006-06-21 05:10:00,114.557,114.618,114.554,114.616,996200008.0
2006-06-21 05:15:00,114.616,114.685,114.616,114.675,1359499992.0
2006-06-21 05:20:00,114.682,114.682,114.625,114.633,1319300010.0
2006-06-21 05:25:00,114.63,114.637,114.619,114.626,832500000.0
2006-06-21 05:30:00,114.633,114.639,114.616,114.63,1147099999.0
2006-06-21 05:35:00,114.638,114.653,114.622,114.633,1161399999.0
2006-06-21 05:40:00,114.627,114.645,114.621,114.633,1278100003.0
2006-06-21 05:45:00,114.638,114.652,114.631,114.641,923500004.0
2006-06-21 05:50:00,114.642,114.652,114.627,114.652,1068400001.0
2006-06-21 05:55:00,114.659,114.708,114.647,114.708,1252099999.0
2006-06-21 06:00:00,114.707,114.73,114.69,114.729,997400005.0
2006-06-21 06:05:00,114.74,114.74,114.695,114.7,1014499992.0
2006-06-21 06:10:00,114.695,114.707,114.676,114.687,1143500000.0
2006-06-21 06:15:00,114.692,114.697,114.657,114.68,761700004.0
2006-06-21 06:20:00,114.679,114.751,114.679,114.751,1129299999.0
2006-06-21 06:25:00,114.756,114.801,114.732,114.732,1146499993.0
2006-06-21 06:30:00,114.732,114.749,114.729,114.732,1160799999.0
2006-06-21 06:35:00,114.732,114.732,114.672,114.672,1193400002.0
2006-06-21 06:40:00,114.685,114.708,114.685,114.695,848999993.0
2006-06-21 06:45:00,114.693,114.71,114.689,114.699,873399991.0
2006-06-21 06:50:00,114.7,114.704,114.66,114.66,1325800003.0
2006-06-21 06:55:00,114.645,114.653,114.634,114.653,1009799999.0
2006-06-21 07:00:00,114.648,114.67,114.648,114.652,869999995.0
2006-06-21 07:05:00,114.65,114.672,114.628,114.654,1334800000.0
2006-06-21 07:10:00,114.65,114.67,114.641,114.651,1094000000.0
2006-06-21 07:15:00,114.661,114.662,114.645,114.662,908600001.0
2006-06-21 07:20:00,114.665,114.671,114.649,114.65,970500002.0
2006-06-21 07:25:00,114.648,114.67,114.644,114.663,1065300009.0
2006-06-21 07:30:00,114.66,114.672,114.653,114.672,1445800011.0
2006-06-21 07:35:00,114.661,114.671,114.65,114.655,1136099999.0
2006-06-21 07:40:00,114.659,114.665,114.648,114.66,903399996.0
2006-06-21 07:45:00,114.663,114.69,114.653,114.683,1350499997.0
2006-06-21 07:50:00,114.678,114.692,114.672,114.682,758100008.0
2006-06-21 07:55:00,114.685,114.706,114.675,114.696,1145800000.0
2006-06-21 08:00:00,114.697,114.697,114.642,114.652,1170299997.0
2006-06-21 08:05:00,114.667,114.763,114.667,114.741,1134599994.0
2006-06-21 08:10:00,114.733,114.743,114.72,114.732,1361300015.0
2006-06-21 08:15:00,114.736,114.786,114.729,114.729,1392999992.0
2006-06-21 08:20:00,114.718,114.734,114.709,114.713,970899996.0
2006-06-21 08:25:00,114.715,114.718,114.658,114.668,1204000008.0
2006-06-21 08:30:00,114.656,114.718,114.656,114.71,1274700004.0
2006-06-21 08:35:00,114.717,114.756,114.714,114.719,835599998.0
2006-06-21 08:40:00,114.713,114.713,114.675,114.675,1161299999.0
2006-06-21 08:45:00,114.673,114.722,114.673,114.707,1271800004.0
2006-06-21 08:50:00,114.707,114.724,114.7,114.716,1190300007.0
2006-06-21 08:55:00,114.712,114.726,114.693,114.699,950500009.0
2006-06-21 09:00:00,114.706,114.706,114.682,114.692,1108299998.0
2006-06-21 09:05:00,114.697,114.709,114.683,114.706,1220200000.0
2006-06-21 09:10:00,114.698,114.708,114.661,114.689,1126400002.0
2006-06-21 09:15:00,114.699,114.734,114.696,114.723,1126300001.0
2006-06-21 09:20:00,114.717,114.722,114.695,114.7,984300008.0
2006-06-21 09:25:00,114.702,114.728,114.697,114.725,1068699996.0
2006-06-21 09:30:00,114.724,114.724,114.69,114.695,857600004.0
2006-06-21 09:35:00,114.693,114.693,114.675,114.675,1027400005.0
2006-06-21 09:40:00,114.68,114.707,114.671,114.691,1290799998.0
2006-06-21 09:45:00,114.692,114.723,114.688,114.713,1232699999.0
2006-06-21 09:50:00,114.709,114.72,114.702,114.702,678499996.0
2006-06-21 09:55:00,114.705,114.716,114.702,114.712,966599994.0
2006-06-21 10:00:00,114.713,114.717,114.69,114.69,892499998.0
2006-06-21 10:05:00,114.7,114.726,114.693,114.723,1044999996.0
2006-06-21 10:10:00,114.726,114.736,114.715,114.732,1495300002.0
2006-06-21 10:15:00,114.73,114.73,114.703,114.708,1240500010.0
2006-06-21 10:20:00,114.719,114.719,114.683,114.687,986499997.0
2006-06-21 10:25:00,114.69,114.698,114.678,114.678,1205499992.0
2006-06-21 10:30:00,114.682,114.701,114.678,114.69,784099999.0
2006-06-21 10:35:00,114.696,114.698,114.683,114.698,1038700004.0
2006-06-21 10:40:00,114.694,114.714,114.685,114.685,1464899998.0
2006-06-21 10:45:00,114.694,114.735,114.694,114.729,1165500005.0
2006-06-21 10:50:00,114.73,114.73,114.693,114.712,1242999995.0
2006-06-21 10:55:00,114.71,114.72,114.677,114.682,1418100006.0
2006-06-21 11:00:00,114.688,114.695,114.676,114.69,1122200010.0
2006-06-21 11:05:00,114.686,114.698,114.672,114.677,1105000009.0
2006-06-21 11:10:00,114.681,114.686,114.639,114.642,1347600009.0
2006-06-21 11:15:00,114.638,114.665,114.638,114.662,833100004.0
2006-06-21 11:20:00,114.664,114.664,114.6,114.624,1105200008.0
2006-06-21 11:25:00,114.621,114.647,114.616,114.627,1123299997.0
2006-06-21 11:30:00,114.634,114.653,114.631,114.634,1183399992.0
2006-06-21 11:35:00,114.633,114.643,114.624,114.643,922400011.0
2006-06-21 11:40:00,114.632,114.643,114.625,114.633,954200004.0
2006-06-21 11:45:00,114.642,114.648,114.627,114.635,968099995.0
2006-06-21 11:50:00,114.637,114.692,114.637,114.692,1561000011.0
2006-06-21 11:55:00,114.693,114.722,114.691,114.715,1020899996.0
2006-06-21 12:00:00,114.713,114.717,114.696,114.711,1246900009.0
2006-06-21 12:05:00,114.712,114.746,114.708,114.736,1266900008.0
2006-06-21 12:10:00,114.732,114.843,114.714,114.841,1441100002.0
2006-06-21 12:15:00,114.853,114.913,114.83,114.913,1342300003.0
2006-06-21 12:20:00,114.908,114.922,114.891,114.919,884000005.0
2006-06-21 12:25:00,114.918,114.95,114.911,114.947,1230499998.0
2006-06-21 12:30:00,114.95,114.993,114.944,114.964,670699996.0
2006-06-21 12:35:00,114.969,114.969,114.923,114.925,864199988.0
2006-06-21 12:40:00,114.928,114.928,114.908,114.909,952200012.0
2006-06-21 12:45:00,114.92,114.925,114.897,114.901,1696299998.0
2006-06-21 12:50:00,114.894,114.91,114.894,114.896,1049500012.0
2006-06-21 12:55:00,114.905,114.926,114.905,114.912,1410499999.0
2006-06-21 13:00:00,114.912,114.916,114.885,114.9,957400003.0
2006-06-21 13:05:00,114.907,114.915,114.877,114.885,1074999990.0
2006-06-21 13:10:00,114.882,114.889,114.862,114.87,1117899997.0
2006-06-21 13:15:00,114.874,114.887,114.869,114.873,1198399994.0
2006-06-21 13:20:00,114.875,114.913,114.875,114.908,1196000001.0
2006-06-21 13:25:00,114.912,114.942,114.9,114.936,1293500005.0
2006-06-21 13:30:00,114.922,114.937,114.883,114.883,1428599985.0
2006-06-21 13:35:00,114.875,114.879,114.812,114.833,1046700001.0
2006-06-21 13:40:00,114.832,114.835,114.82,114.825,1226200004.0
2006-06-21 13:45:00,114.828,114.889,114.828,114.877,1038899995.0
2006-06-21 13:50:00,114.881,114.883,114.863,114.883,1231600001.0
2006-06-21 13:55:00,114.884,114.884,114.863,114.87,930100001.0
2006-06-21 14:00:00,114.875,114.932,114.873,114.92,1158600002.0
2006-06-21 14:05:00,114.919,114.964,114.912,114.935,1478499991.0
2006-06-21 14:10:00,114.938,114.948,114.923,114.935,974199991.0
2006-06-21 14:15:00,114.95,115.07,114.95,115.07,1351200002.0
2006-06-21 14:20:00,115.062,115.158,115.05,115.137,1442100008.0
2006-06-21 14:25:00,115.137,115.18,115.137,115.142,1149399997.0
2006-06-21 14:30:00,115.127,115.203,115.116,115.165,835599997.0
2006-06-21 14:35:00,115.172,115.192,115.138,115.149,928999990.0
2006-06-21 14:40:00,115.15,115.164,115.111,115.111,1484399996.0
2006-06-21 14:45:00,115.103,115.122,115.097,115.11,974500011.0
2006-06-21 14:50:00,115.108,115.123,115.087,115.093,1113300006.0
2006-06-21 14:55:00,115.093,115.093,115.023,115.023,1391799994.0
2006-06-21 15:00:00,115.03,115.042,114.982,115.0,1141400012.0
2006-06-21 15:05:00,115.007,115.028,114.979,115.02,986499999.0
2006-06-21 15:10:00,115.011,115.027,114.99,115.023,1222900008.0
2006-06-21 15:15:00,115.007,115.007,114.95,114.966,835500000.0
2006-06-21 15:20:00,114.972,114.982,114.956,114.965,1397999995.0
2006-06-21 15:25:00,114.958,114.975,114.887,114.887,948000000.0
2006-06-21 15:30:00,114.892,114.908,114.842,114.908,1028300001.0
2006-06-21 15:35:00,114.913,114.915,114.867,114.89,1031099998.0
2006-06-21 15:40:00,114.9,114.928,114.891,114.923,1323799995.0
2006-06-21 15:45:00,114.931,114.948,114.927,114.948,1177100004.0
2006-06-21 15:50:00,114.954,115.002,114.952,114.994,1089500007.0
2006-06-21 15:55:00,115.0,115.023,114.986,114.986,888100001.0
2006-06-21 16:00:00,114.979,115.01,114.938,114.95,1447399996.0
2006-06-21 16:05:00,114.958,114.968,114.933,114.946,1023099997.0
2006-06-21 16:10:00,114.951,114.951,114.873,114.899,1223099998.0
2006-06-21 16:15:00,114.906,114.939,114.906,114.912,1506900005.0
2006-06-21 16:20:00,114.92,114.923,114.906,114.911,1135499998.0
2006-06-21 16:25:00,114.918,114.982,114.918,114.959,883999996.0
2006-06-21 16:30:00,114.952,114.955,114.922,114.931,1054400001.0
2006-06-21 16:35:00,114.93,114.936,114.907,114.915,1443300013.0
2006-06-21 16:40:00,114.92,114.938,114.909,114.913,848000005.0
2006-06-21 16:45:00,114.911,114.934,114.904,114.93,1065800007.0
2006-06-21 16:50:00,114.928,114.937,114.916,114.93,950699996.0
2006-06-21 16:55:00,114.92,114.955,114.919,114.955,1176499992.0
2006-06-21 17:00:00,114.957,114.957,114.92,114.925,1121100004.0
2006-06-21 17:05:00,114.922,114.936,114.886,114.901,765199994.0
2006-06-21 17:10:00,114.91,114.956,114.905,114.948,1167200006.0
2006-06-21 17:15:00,114.946,114.946,114.91,114.91,1281100008.0
2006-06-21 17:20:00,114.922,114.932,114.911,114.92,780699988.0
2006-06-21 17:25:00,114.92,114.92,114.882,114.898,1248599999.0
2006-06-21 17:30:00,114.89,114.897,114.88,114.892,573699996.0
2006-06-21 17:35:00,114.892,114.899,114.884,114.894,1019700001.0
2006-06-21 17:40:00,114.889,114.924,114.883,114.923,1170900006.0
2006-06-21 17:45:00,114.911,114.937,114.902,114.913,901199991.0
2006-06-21 17:50:00,114.918,114.925,114.8,114.8,1601499999.0
2006-06-21 17:55:00,114.799,114.823,114.716,114.747,819699992.0
2006-06-21 18:00:00,114.745,114.82,114.745,114.79,8417099985.0
2006-06-21 18:05:00,114.78,114.8,114.75,114.8,10322999980.0
2006-06-21 18:10:00,114.81,114.81,114.75,114.75,10439899972.0
2006-06-21 18:15:00,114.76,114.78,114.737,114.76,9973399988.0
2006-06-21 18:20:00,114.77,114.8,114.71,114.72,8972000015.0
2006-06-21 18:25:00,114.71,114.73,114.687,114.73,9758299989.0
2006-06-21 18:30:00,114.725,114.733,114.688,114.7,10256200024.0
2006-06-21 18:35:00,114.69,114.716,114.69,114.692,7826400029.0
2006-06-21 18:40:00,114.692,114.732,114.689,114.723,7040100039.0
2006-06-21 18:45:00,114.72,114.746,114.712,114.733,5954300012.0
2006-06-21 18:50:00,114.735,114.748,114.71,114.726,8315299989.0
2006-06-21 18:55:00,114.733,114.74,114.712,114.725,5852499998.0
2006-06-21 19:00:00,114.73,114.744,114.72,114.741,5304000010.0
2006-06-21 19:05:00,114.74,114.75,114.72,114.73,6475400030.0
2006-06-21 19:10:00,114.732,114.738,114.687,114.687,4008499995.0
2006-06-21 19:15:00,114.685,114.709,114.684,114.696,6102900014.0
2006-06-21 19:20:00,114.695,114.75,114.694,114.712,6368299968.0
2006-06-21 19:25:00,114.708,114.718,114.696,114.697,4625000003.0
2006-06-21 19:30:00,114.695,114.708,114.669,114.677,6459700038.0
2006-06-21 19:35:00,114.677,114.697,114.633,114.645,3895799987.0
2006-06-21 19:40:00,114.652,114.673,114.652,114.67,4497299998.0
2006-06-21 19:45:00,114.67,114.676,114.654,114.657,4492000011.0
2006-06-21 19:50:00,114.661,114.664,114.644,114.657,4908700014.0
2006-06-21 19:55:00,114.654,114.699,114.654,114.692,4487299981.0
2006-06-21 20:00:00,114.688,114.71,114.662,114.7,3400699988.0
2006-06-21 20:05:00,114.7,114.722,114.697,114.712,5063700007.0
2006-06-21 20:10:00,114.72,114.747,114.707,114.745,6003799985.0
2006-06-21 20:15:00,114.743,114.78,114.73,114.767,4851199949.0
2006-06-21 20:20:00,114.76,114.77,114.75,114.754,5205199988.0
2006-06-21 20:25:00,114.76,114.768,114.75,114.75,7618499999.0
2006-06-21 20:30:00,114.74,114.753,114.715,114.753,5318899952.0
2006-06-21 20:35:00,114.753,114.764,114.742,114.759,3722399976.0
2006-06-21 20:40:00,114.78,114.81,114.752,114.762,5636399973.0
2006-06-21 20:45:00,114.763,114.774,114.751,114.755,6988700001.0
2006-06-21 20:50:00,114.756,114.797,114.756,114.787,4241999988.0
2006-06-21 20:55:00,114.789,114.85,114.77,114.85,6749100001.0
2006-06-21 21:00:00,114.82,114.83,114.8,114.818,4737799982.0
2006-06-21 21:05:00,114.813,114.813,114.782,114.795,4251600017.0
2006-06-21 21:10:00,114.795,114.808,114.785,114.8,3000900011.0
2006-06-21 21:15:00,114.796,114.796,114.762,114.78,6803600004.0
2006-06-21 21:20:00,114.78,114.784,114.769,114.774,7310199989.0
2006-06-21 21:25:00,114.778,114.78,114.759,114.762,4407599986.0
2006-06-21 21:30:00,114.763,114.766,114.741,114.741,2776299995.0
2006-06-21 21:35:00,114.744,114.755,114.736,114.747,2029700000.0
2006-06-21 21:40:00,114.748,114.77,114.743,114.77,4587299998.0
2006-06-21 21:45:00,114.77,114.773,114.76,114.77,3680699993.0
2006-06-21 21:50:00,114.77,114.773,114.763,114.77,1796300010.0
2006-06-21 21:55:00,114.77,114.785,114.766,114.78,1859199987.0
2006-06-21 22:00:00,114.78,114.797,114.777,114.781,4018999997.0
2006-06-21 22:05:00,114.786,114.803,114.771,114.778,936200011.0
2006-06-21 22:10:00,114.78,114.78,114.75,114.754,2056099999.0
2006-06-21 22:15:00,114.76,114.776,114.757,114.775,2011599994.0
2006-06-21 22:20:00,114.774,114.788,114.771,114.777,1115699988.0
2006-06-21 22:25:00,114.783,114.8,114.774,114.788,1878900000.0
2006-06-21 22:30:00,114.796,114.86,114.796,114.845,2277899993.0
2006-06-21 22:35:00,114.848,114.865,114.837,114.865,2198700009.0
2006-06-21 22:40:00,114.862,114.869,114.851,114.858,2008500002.0
2006-06-21 22:45:00,114.865,114.877,114.854,114.87,1675299991.0
2006-06-21 22:50:00,114.862,114.866,114.84,114.857,1924400013.0
2006-06-21 22:55:00,114.865,114.877,114.855,114.86,1869100010.0
2006-06-21 23:00:00,114.844,114.877,114.825,114.826,1459999999.0
2006-06-21 23:05:00,114.843,114.862,114.805,114.834,1134599997.0
2006-06-21 23:10:00,114.825,114.877,114.811,114.855,1206299995.0
2006-06-21 23:15:00,114.853,114.87,114.832,114.851,1196200006.0
2006-06-21 23:20:00,114.855,114.869,114.828,114.844,1538400009.0
2006-06-21 23:25:00,114.847,114.851,114.782,114.791,1105899997.0
2006-06-21 23:30:00,114.816,114.837,114.772,114.789,1107499995.0
2006-06-21 23:35:00,114.79,114.805,114.79,114.805,808100003.0
2006-06-21 23:40:00,114.797,114.81,114.777,114.78,860899997.0
2006-06-21 23:45:00,114.787,114.798,114.783,114.79,1170599997.0
2006-06-21 23:50:00,114.787,114.812,114.787,114.8,1384700015.0
2006-06-21 23:55:00,114.8,114.808,114.781,114.781,954599993.0
2006-06-22 00:00:00,114.787,114.79,114.749,114.749,697499999.0
2006-06-22 00:05:00,114.75,114.771,114.736,114.76,787199992.0
2006-06-22 00:10:00,114.76,114.778,114.746,114.77,1082900007.0
2006-06-22 00:15:00,114.775,114.777,114.722,114.722,1004100015.0
2006-06-22 00:20:00,114.729,114.754,114.722,114.743,1297799997.0
2006-06-22 00:25:00,114.741,114.756,114.702,114.755,1307300011.0
2006-06-22 00:30:00,114.751,114.755,114.726,114.755,1050200009.0
2006-06-22 00:35:00,114.755,114.795,114.743,114.795,1358700005.0
2006-06-22 00:40:00,114.789,114.8,114.764,114.796,1495599989.0
2006-06-22 00:45:00,114.803,114.82,114.792,114.805,681499991.0
2006-06-22 00:50:00,114.803,114.816,114.796,114.805,1305600011.0
2006-06-22 00:55:00,114.805,114.824,114.8,114.824,803999996.0
2006-06-22 01:00:00,114.817,114.833,114.813,114.825,924200000.0
2006-06-22 01:05:00,114.821,114.823,114.789,114.797,969700009.0
2006-06-22 01:10:00,114.802,114.802,114.768,114.773,939500000.0
2006-06-22 01:15:00,114.772,114.772,114.753,114.765,1032399997.0
2006-06-22 01:20:00,114.763,114.763,114.736,114.75,1208800010.0
2006-06-22 01:25:00,114.745,114.753,114.735,114.745,864200007.0
2006-06-22 01:30:00,114.736,114.746,114.726,114.735,1272499997.0
2006-06-22 01:35:00,114.74,114.74,114.708,114.71,1225399997.0
2006-06-22 01:40:00,114.709,114.709,114.691,114.699,1163699995.0
2006-06-22 01:45:00,114.695,114.695,114.655,114.658,1176900000.0
2006-06-22 01:50:00,114.663,114.688,114.651,114.68,823799991.0
2006-06-22 01:55:00,114.687,114.731,114.669,114.724,1238799992.0
2006-06-22 02:00:00,114.735,114.751,114.711,114.725,1536900011.0
2006-06-22 02:05:00,114.732,114.762,114.726,114.742,1037900002.0
2006-06-22 02:10:00,114.735,114.743,114.728,114.735,1344900001.0
2006-06-22 02:15:00,114.731,114.731,114.71,114.72,900800007.0
2006-06-22 02:20:00,114.714,114.77,114.7,114.767,913300011.0
2006-06-22 02:25:00,114.768,114.771,114.74,114.74,851999986.0
2006-06-22 02:30:00,114.747,114.753,114.73,114.742,1106399996.0
2006-06-22 02:35:00,114.742,114.748,114.726,114.737,935000007.0
2006-06-22 02:40:00,114.736,114.745,114.724,114.737,1239500012.0
2006-06-22 02:45:00,114.73,114.762,114.73,114.762,1320600004.0
2006-06-22 02:50:00,114.758,114.775,114.746,114.77,1468400015.0
2006-06-22 02:55:00,114.768,114.773,114.751,114.751,1156900004.0
2006-06-22 03:00:00,114.75,114.754,114.722,114.734,1149399989.0
2006-06-22 03:05:00,114.733,114.743,114.7,114.713,1277999999.0
2006-06-22 03:10:00,114.715,114.74,114.71,114.727,1037200010.0
2006-06-22 03:15:00,114.737,114.742,114.676,114.716,1258600007.0
2006-06-22 03:20:00,114.722,114.731,114.71,114.725,1433900010.0
2006-06-22 03:25:00,114.723,114.725,114.704,114.712,1264299992.0
2006-06-22 03:30:00,114.707,114.73,114.707,114.72,1322999996.0
2006-06-22 03:35:00,114.712,114.738,114.712,114.734,1006600006.0
2006-06-22 03:40:00,114.733,114.741,114.713,114.728,862200004.0
2006-06-22 03:45:00,114.728,114.731,114.702,114.708,1058200003.0
2006-06-22 03:50:00,114.718,114.758,114.718,114.751,1309699993.0
2006-06-22 03:55:00,114.745,114.762,114.737,114.753,1145200006.0
2006-06-22 04:00:00,114.753,114.797,114.75,114.796,956599999.0
2006-06-22 04:05:00,114.798,114.801,114.768,114.768,971499984.0
2006-06-22 04:10:00,114.767,114.778,114.759,114.775,734000003.0
2006-06-22 04:15:00,114.773,114.774,114.758,114.773,1332200005.0
2006-06-22 04:20:00,114.772,114.795,114.763,114.795,1243400003.0
2006-06-22 04:25:00,114.791,114.819,114.79,114.81,1304300004.0
2006-06-22 04:30:00,114.811,114.823,114.799,114.805,1461400009.0
2006-06-22 04:35:00,114.806,114.815,114.797,114.807,824599994.0
2006-06-22 04:40:00,114.815,114.847,114.807,114.832,1021699996.0
2006-06-22 04:45:00,114.837,114.845,114.827,114.84,1140300002.0
2006-06-22 04:50:00,114.836,114.852,114.83,114.845,823899999.0
2006-06-22 04:55:00,114.842,114.842,114.824,114.831,1107100012.0
2006-06-22 05:00:00,114.834,114.834,114.802,114.808,783599999.0
2006-06-22 05:05:00,114.813,114.829,114.802,114.825,770100010.0
2006-06-22 05:10:00,114.827,114.836,114.813,114.833,1116700003.0
2006-06-22 05:15:00,114.825,114.826,114.798,114.818,1106599994.0
2006-06-22 05:20:00,114.833,114.835,114.81,114.817,1197200002.0
2006-06-22 05:25:00,114.808,114.818,114.79,114.813,1002300001.0
2006-06-22 05:30:00,114.823,114.825,114.814,114.82,1241100006.0
2006-06-22 05:35:00,114.82,114.827,114.798,114.823,700500007.0
2006-06-22 05:40:00,114.824,114.824,114.805,114.81,1111399999.0
2006-06-22 05:45:00,114.81,114.814,114.801,114.808,1166700011.0
2006-06-22 05:50:00,114.817,114.821,114.787,114.795,1235599998.0
2006-06-22 05:55:00,114.795,114.808,114.787,114.805,1325499972.0
2006-06-22 06:00:00,114.797,114.805,114.789,114.798,668900002.0
2006-06-22 06:05:00,114.805,114.811,114.797,114.805,862200002.0
2006-06-22 06:10:00,114.801,114.814,114.785,114.809,911599999.0
2006-06-22 06:15:00,114.81,114.84,114.81,114.831,724499999.0
2006-06-22 06:20:00,114.83,114.838,114.804,114.815,1153100005.0
2006-06-22 06:25:00,114.813,114.817,114.797,114.803,1170200005.0
2006-06-22 06:30:00,114.8,114.817,114.8,114.81,1032800001.0
2006-06-22 06:35:00,114.815,114.85,114.807,114.832,1140000000.0
2006-06-22 06:40:00,114.837,114.84,114.812,114.817,989800007.0
2006-06-22 06:45:00,114.815,114.833,114.81,114.818,1100400009.0
2006-06-22 06:50:00,114.825,114.825,114.799,114.815,1416900014.0
2006-06-22 06:55:00,114.81,114.823,114.807,114.822,1019199999.0
2006-06-22 07:00:00,114.815,114.827,114.805,114.827,1121200005.0
2006-06-22 07:05:00,114.828,114.844,114.816,114.831,1169299998.0
2006-06-22 07:10:00,114.827,114.843,114.82,114.834,1087800001.0
2006-06-22 07:15:00,114.838,114.853,114.832,114.852,1069200000.0
2006-06-22 07:20:00,114.866,114.951,114.866,114.941,953500001.0
2006-06-22 07:25:00,114.935,114.936,114.909,114.923,1162499999.0
2006-06-22 07:30:00,114.918,114.928,114.909,114.925,1009000010.0
2006-06-22 07:35:00,114.917,114.923,114.889,114.906,1183800002.0
2006-06-22 07:40:00,114.909,114.925,114.901,114.914,1069299993.0
2006-06-22 07:45:00,114.912,114.918,114.895,114.916,760600000.0
2006-06-22 07:50:00,114.909,114.929,114.902,114.92,937000002.0
2006-06-22 07:55:00,114.922,114.929,114.912,114.914,1049699997.0
2006-06-22 08:00:00,114.921,114.963,114.921,114.94,746899997.0
2006-06-22 08:05:00,114.945,114.946,114.911,114.927,932300007.0
2006-06-22 08:10:00,114.918,114.918,114.896,114.905,1045299994.0
2006-06-22 08:15:00,114.906,114.915,114.894,114.91,1354899999.0
2006-06-22 08:20:00,114.901,114.901,114.822,114.833,1145700000.0
2006-06-22 08:25:00,114.838,114.844,114.809,114.819,935099998.0
2006-06-22 08:30:00,114.814,114.825,114.778,114.782,1241100001.0
2006-06-22 08:35:00,114.793,114.8,114.756,114.773,919499999.0
2006-06-22 08:40:00,114.79,114.824,114.757,114.82,994500003.0
2006-06-22 08:45:00,114.816,114.853,114.816,114.843,1410300002.0
2006-06-22 08:50:00,114.84,114.869,114.829,114.859,1273800016.0
2006-06-22 08:55:00,114.847,114.897,114.847,114.897,841300010.0
2006-06-22 09:00:00,114.907,114.93,114.892,114.923,1177799996.0
2006-06-22 09:05:00,114.927,114.934,114.903,114.92,1191099995.0
2006-06-22 09:10:00,114.911,114.931,114.866,114.874,1016899994.0
2006-06-22 09:15:00,114.866,114.887,114.849,114.884,832199996.0
2006-06-22 09:20:00,114.878,114.928,114.866,114.92,1202899997.0
2006-06-22 09:25:00,114.921,114.936,114.906,114.935,1398299999.0
2006-06-22 09:30:00,114.939,114.945,114.926,114.945,790199996.0
2006-06-22 09:35:00,114.953,114.957,114.933,114.945,1074300002.0
2006-06-22 09:40:00,114.95,114.956,114.924,114.931,953699995.0
2006-06-22 09:45:00,114.937,115.057,114.935,115.055,865000005.0
2006-06-22 09:50:00,115.054,115.207,115.048,115.151,1002799993.0
2006-06-22 09:55:00,115.153,115.2,115.143,115.175,1070500001.0
2006-06-22 10:00:00,115.174,115.197,115.153,115.153,853399988.0
2006-06-22 10:05:00,115.149,115.18,115.123,115.146,1207700000.0
2006-06-22 10:10:00,115.152,115.186,115.094,115.099,1307099988.0
2006-06-22 10:15:00,115.099,115.141,115.086,115.102,1450799997.0
2006-06-22 10:20:00,115.111,115.115,115.069,115.081,1527600005.0
2006-06-22 10:25:00,115.083,115.1,115.062,115.065,1121300010.0
2006-06-22 10:30:00,115.066,115.066,115.009,115.015,1263899977.0
2006-06-22 10:35:00,115.021,115.102,115.021,115.102,923100006.0
2006-06-22 10:40:00,115.103,115.121,115.085,115.109,1016899999.0
2006-06-22 10:45:00,115.117,115.145,115.117,115.142,916899999.0
2006-06-22 10:50:00,115.138,115.138,115.099,115.121,1075600008.0
2006-06-22 10:55:00,115.123,115.143,115.123,115.125,1136200007.0
2006-06-22 11:00:00,115.135,115.143,115.097,115.103,1253299999.0
2006-06-22 11:05:00,115.104,115.121,115.1,115.121,1172899989.0
2006-06-22 11:10:00,115.131,115.193,115.126,115.173,968600002.0
2006-06-22 11:15:00,115.16,115.192,115.158,115.165,1207000009.0
2006-06-22 11:20:00,115.174,115.198,115.165,115.186,1199699994.0
2006-06-22 11:25:00,115.184,115.197,115.157,115.178,1098799990.0
2006-06-22 11:30:00,115.182,115.187,115.166,115.168,817500010.0
2006-06-22 11:35:00,115.164,115.194,115.157,115.193,1117499992.0
2006-06-22 11:40:00,115.18,115.198,115.174,115.178,959599997.0
2006-06-22 11:45:00,115.184,115.194,115.162,115.169,1024800009.0
2006-06-22 11:50:00,115.164,115.17,115.135,115.145,1394099992.0
2006-06-22 11:55:00,115.146,115.17,115.146,115.165,1362400003.0
2006-06-22 12:00:00,115.172,115.205,115.157,115.157,976300000.0
2006-06-22 12:05:00,115.159,115.198,115.156,115.195,1283799994.0
2006-06-22 12:10:00,115.207,115.225,115.207,115.218,1113800004.0
2006-06-22 12:15:00,115.265,115.378,115.265,115.367,1481500012.0
2006-06-22 12:20:00,115.366,115.382,115.337,115.337,1364500005.0
2006-06-22 12:25:00,115.339,115.451,115.328,115.451,1149600004.0
2006-06-22 12:30:00,115.459,115.539,115.448,115.499,1086300003.0
2006-06-22 12:35:00,115.495,115.53,115.482,115.485,1112700005.0
2006-06-22 12:40:00,115.477,115.496,115.46,115.47,798299995.0
2006-06-22 12:45:00,115.484,115.644,115.472,115.638,1485899999.0
2006-06-22 12:50:00,115.633,115.693,115.633,115.669,1351900001.0
2006-06-22 12:55:00,115.661,115.661,115.585,115.608,1261699993.0
2006-06-22 13:00:00,115.597,115.597,115.525,115.542,1109300009.0
2006-06-22 13:05:00,115.535,115.548,115.494,115.502,1200200010.0
2006-06-22 13:10:00,115.504,115.513,115.487,115.513,975900016.0
2006-06-22 13:15:00,115.521,115.537,115.496,115.504,1101999999.0
2006-06-22 13:20:00,115.505,115.536,115.494,115.522,1468299991.0
2006-06-22 13:25:00,115.523,115.535,115.497,115.505,964300002.0
2006-06-22 13:30:00,115.508,115.52,115.494,115.52,1543099997.0
2006-06-22 13:35:00,115.515,115.528,115.493,115.506,919399997.0
2006-06-22 13:40:00,115.51,115.515,115.494,115.495,1392099998.0
2006-06-22 13:45:00,115.495,115.52,115.486,115.494,1322499993.0
2006-06-22 13:50:00,115.503,115.566,115.501,115.55,1434700006.0
2006-06-22 13:55:00,115.556,115.562,115.533,115.538,1278099997.0
2006-06-22 14:00:00,115.545,115.6,115.538,115.6,1366000012.0
2006-06-22 14:05:00,115.604,115.667,115.599,115.637,831000008.0
2006-06-22 14:10:00,115.637,115.637,115.593,115.593,916800009.0
2006-06-22 14:15:00,115.599,115.619,115.547,115.595,1511200007.0
2006-06-22 14:20:00,115.599,115.65,115.599,115.607,794200000.0
2006-06-22 14:25:00,115.612,115.631,115.584,115.59,1299499990.0
2006-06-22 14:30:00,115.584,115.643,115.584,115.63,1136899999.0
2006-06-22 14:35:00,115.617,115.628,115.558,115.582,853399995.0
2006-06-22 14:40:00,115.587,115.597,115.549,115.571,1060700002.0
2006-06-22 14:45:00,115.581,115.612,115.581,115.592,1143299995.0
2006-06-22 14:50:00,115.577,115.666,115.577,115.666,922000004.0
2006-06-22 14:55:00,115.671,115.676,115.633,115.672,1049700010.0
2006-06-22 15:00:00,115.669,115.712,115.652,115.699,907699987.0
2006-06-22 15:05:00,115.705,115.735,115.655,115.716,897499997.0
2006-06-22 15:10:00,115.711,115.731,115.645,115.669,1090000016.0
2006-06-22 15:15:00,115.677,115.732,115.664,115.724,1089200004.0
2006-06-22 15:20:00,115.734,115.824,115.734,115.815,1224500013.0
2006-06-22 15:25:00,115.818,115.858,115.818,115.852,1051499996.0
2006-06-22 15:30:00,115.871,115.908,115.846,115.855,1276799994.0
2006-06-22 15:35:00,115.862,115.877,115.785,115.798,1152999998.0
2006-06-22 15:40:00,115.801,115.853,115.801,115.828,1005800001.0
2006-06-22 15:45:00,115.83,115.864,115.811,115.835,1360999995.0
2006-06-22 15:50:00,115.842,115.844,115.811,115.84,1025600001.0
2006-06-22 15:55:00,115.833,115.838,115.801,115.801,1347400001.0
2006-06-22 16:00:00,115.804,115.857,115.8,115.832,1373899995.0
2006-06-22 16:05:00,115.83,115.831,115.784,115.796,1219500000.0
2006-06-22 16:10:00,115.797,115.86,115.783,115.821,1480299997.0
2006-06-22 16:15:00,115.819,115.869,115.819,115.856,1068800005.0
2006-06-22 16:20:00,115.865,115.9,115.858,115.888,1139699996.0
2006-06-22 16:25:00,115.887,115.887,115.839,115.839,1376100018.0
2006-06-22 16:30:00,115.834,115.902,115.83,115.881,1162899998.0
2006-06-22 16:35:00,115.88,115.892,115.867,115.868,1389999997.0
2006-06-22 16:40:00,115.861,115.868,115.815,115.827,1002900005.0
2006-06-22 16:45:00,115.826,115.826,115.791,115.817,859500006.0
2006-06-22 16:50:00,115.818,115.83,115.784,115.794,860200004.0
2006-06-22 16:55:00,115.79,115.817,115.751,115.772,1330800010.0
2006-06-22 17:00:00,115.775,115.79,115.747,115.783,1429000001.0
2006-06-22 17:05:00,115.788,115.838,115.785,115.785,908099993.0
2006-06-22 17:10:00,115.781,115.855,115.776,115.823,1382900012.0
2006-06-22 17:15:00,115.812,115.841,115.802,115.829,985100002.0
2006-06-22 17:20:00,115.83,115.862,115.822,115.858,1064800000.0
2006-06-22 17:25:00,115.86,115.89,115.854,115.868,1165200004.0
2006-06-22 17:30:00,115.869,115.881,115.832,115.879,1183599998.0
2006-06-22 17:35:00,115.882,115.887,115.846,115.849,1247800004.0
2006-06-22 17:40:00,115.852,115.855,115.794,115.85,1214200012.0
2006-06-22 17:45:00,115.852,115.895,115.845,115.872,1081100003.0
2006-06-22 17:50:00,115.873,115.942,115.873,115.937,1356199994.0
2006-06-22 17:55:00,115.927,115.943,115.923,115.934,824299993.0
2006-06-22 18:00:00,115.931,115.96,115.93,115.95,8194099995.0
2006-06-22 18:05:00,115.96,115.98,115.96,115.97,6082500006.0
2006-06-22 18:10:00,115.98,116.15,115.98,116.14,9404000010.0
2006-06-22 18:15:00,116.15,116.17,116.09,116.16,9250600016.0
2006-06-22 18:20:00,116.15,116.15,116.14,116.14,7803200020.0
2006-06-22 18:25:00,116.15,116.16,116.119,116.14,9974300014.0
2006-06-22 18:30:00,116.137,116.18,116.122,116.17,8727299976.0
2006-06-22 18:35:00,116.16,116.18,116.128,116.132,6578099994.0
2006-06-22 18:40:00,116.132,116.193,116.129,116.176,7164999981.0
2006-06-22 18:45:00,116.179,116.225,116.174,116.212,6274500014.0
2006-06-22 18:50:00,116.212,116.254,116.205,116.218,8903300010.0
2006-06-22 18:55:00,116.21,116.244,116.203,116.23,6403200001.0
2006-06-22 19:00:00,116.225,116.238,116.21,116.236,5117599982.0
2006-06-22 19:05:00,116.239,116.253,116.223,116.247,5795800004.0
2006-06-22 19:10:00,116.253,116.262,116.238,116.239,4082899996.0
2006-06-22 19:15:00,116.235,116.26,116.228,116.244,5497700022.0
2006-06-22 19:20:00,116.247,116.26,116.233,116.236,5848999977.0
2006-06-22 19:25:00,116.235,116.252,116.175,116.182,7063800009.0
2006-06-22 19:30:00,116.173,116.173,116.047,116.118,6407899991.0
2006-06-22 19:35:00,116.12,116.142,116.094,116.14,3966000002.0
2006-06-22 19:40:00,116.144,116.174,116.13,116.148,4351500011.0
2006-06-22 19:45:00,116.151,116.201,116.136,116.198,4656400014.0
2006-06-22 19:50:00,116.199,116.204,116.155,116.168,4409000003.0
2006-06-22 19:55:00,116.162,116.21,116.159,116.197,3824199993.0
2006-06-22 20:00:00,116.197,116.217,116.184,116.205,3520699982.0
2006-06-22 20:05:00,116.208,116.21,116.163,116.174,5336999997.0
2006-06-22 20:10:00,116.175,116.184,116.153,116.16,5615699990.0
2006-06-22 20:15:00,116.163,116.182,116.139,116.141,4385499981.0
2006-06-22 20:20:00,116.135,116.14,116.096,116.102,5945000003.0
2006-06-22 20:25:00,116.11,116.15,116.09,116.09,6990999965.0
2006-06-22 20:30:00,116.06,116.1,116.05,116.067,6632300003.0
2006-06-22 20:35:00,116.068,116.107,116.068,116.1,3406700006.0
2006-06-22 20:40:00,116.1,116.11,116.082,116.104,6220600041.0
2006-06-22 20:45:00,116.103,116.117,116.089,116.1,7343300024.0
2006-06-22 20:50:00,116.101,116.112,116.095,116.111,4578200040.0
2006-06-22 20:55:00,116.112,116.112,116.042,116.08,7063500019.0
2006-06-22 21:00:00,116.07,116.108,116.07,116.108,4864700024.0
2006-06-22 21:05:00,116.113,116.133,116.09,116.097,4688799990.0
2006-06-22 21:10:00,116.092,116.092,116.051,116.06,3765500006.0
2006-06-22 21:15:00,116.061,116.07,116.039,116.053,6865499981.0
2006-06-22 21:20:00,116.054,116.082,116.044,116.075,6851000007.0
2006-06-22 21:25:00,116.08,116.106,116.072,116.09,4781499996.0
2006-06-22 21:30:00,116.091,116.117,116.091,116.1,2856999984.0
2006-06-22 21:35:00,116.107,116.11,116.089,116.103,1987400004.0
2006-06-22 21:40:00,116.106,116.117,116.098,116.115,4301200009.0
2006-06-22 21:45:00,116.115,116.123,116.102,116.115,3622800018.0
2006-06-22 21:50:00,116.115,116.136,116.113,116.135,2124600005.0
2006-06-22 21:55:00,116.133,116.135,116.111,116.12,1777100000.0
2006-06-22 22:00:00,116.12,116.141,116.116,116.134,3923799987.0
2006-06-22 22:05:00,116.13,116.13,116.116,116.116,1061100002.0
2006-06-22 22:10:00,116.12,116.138,116.11,116.122,1631700012.0
2006-06-22 22:15:00,116.122,116.134,116.11,116.13,2440900000.0
2006-06-22 22:20:00,116.131,116.133,116.109,116.113,1200400006.0
2006-06-22 22:25:00,116.121,116.135,116.115,116.123,2143200000.0
2006-06-22 22:30:00,116.13,116.133,116.111,116.119,2809600011.0
2006-06-22 22:35:00,116.122,116.13,116.111,116.122,1895500000.0
2006-06-22 22:40:00,116.121,116.133,116.111,116.115,1574899995.0
2006-06-22 22:45:00,116.118,116.123,116.104,116.119,1803500007.0
2006-06-22 22:50:00,116.113,116.133,116.083,116.092,1648399996.0
2006-06-22 22:55:00,116.09,116.097,116.075,116.08,1665199990.0
2006-06-22 23:00:00,116.081,116.143,116.081,116.131,1579600010.0
2006-06-22 23:05:00,116.138,116.138,116.095,116.124,1316400013.0
2006-06-22 23:10:00,116.125,116.161,116.102,116.145,1185400002.0
2006-06-22 23:15:00,116.152,116.163,116.128,116.161,1221299992.0
2006-06-22 23:20:00,116.173,116.173,116.091,116.145,1223899988.0
2006-06-22 23:25:00,116.152,116.178,116.128,116.132,1428300009.0
2006-06-22 23:30:00,116.143,116.153,116.09,116.104,1476800008.0
2006-06-22 23:35:00,116.103,116.155,116.103,116.111,1351099993.0
2006-06-22 23:40:00,116.11,116.129,116.1,116.122,842400001.0
2006-06-22 23:45:00,116.13,116.132,116.087,116.099,869799999.0
2006-06-22 23:50:00,116.097,116.114,116.094,116.104,967999992.0
2006-06-22 23:55:00,116.102,116.123,116.093,116.117,1231300001.0
2006-06-23 00:00:00,116.123,116.126,116.104,116.11,1335699991.0
2006-06-23 00:05:00,116.122,116.142,116.114,116.125,1411500002.0
2006-06-23 00:10:00,116.127,116.14,116.115,116.124,1311599995.0
2006-06-23 00:15:00,116.125,116.134,116.105,116.105,1099599990.0
2006-06-23 00:20:00,116.112,116.131,116.108,116.115,1386900000.0
2006-06-23 00:25:00,116.116,116.122,116.06,116.075,702700007.0
2006-06-23 00:30:00,116.07,116.071,116.05,116.07,803000004.0
2006-06-23 00:35:00,116.075,116.121,116.075,116.114,1256100005.0
2006-06-23 00:40:00,116.119,116.119,116.093,116.103,1462000000.0
2006-06-23 00:45:00,116.112,116.13,116.105,116.108,969800006.0
2006-06-23 00:50:00,116.111,116.12,116.102,116.11,1206499996.0
2006-06-23 00:55:00,116.11,116.113,116.077,116.089,1247099998.0
2006-06-23 01:00:00,116.079,116.094,116.052,116.094,1042800009.0
2006-06-23 01:05:00,116.1,116.119,116.089,116.114,970400006.0
2006-06-23 01:10:00,116.117,116.19,116.105,116.145,1080399993.0
2006-06-23 01:15:00,116.152,116.169,116.138,116.158,1337399997.0
2006-06-23 01:20:00,116.157,116.157,116.101,116.113,808699988.0
2006-06-23 01:25:00,116.111,116.12,116.083,116.097,917000004.0
2006-06-23 01:30:00,116.089,116.095,116.052,116.052,892699998.0
2006-06-23 01:35:00,116.06,116.07,116.042,116.06,1346500011.0
2006-06-23 01:40:00,116.064,116.07,116.041,116.051,1345700013.0
2006-06-23 01:45:00,116.044,116.044,116.012,116.02,1136400003.0
2006-06-23 01:50:00,116.009,116.03,116.001,116.027,836099999.0
2006-06-23 01:55:00,116.024,116.024,116.005,116.005,1126299988.0
2006-06-23 02:00:00,116.0,116.041,115.992,116.034,1302899985.0
2006-06-23 02:05:00,116.038,116.04,116.011,116.017,1233600015.0
2006-06-23 02:10:00,116.007,116.059,115.986,116.05,1339400013.0
2006-06-23 02:15:00,116.051,116.11,116.051,116.096,1002699994.0
2006-06-23 02:20:00,116.093,116.103,116.066,116.081,1471899997.0
2006-06-23 02:25:00,116.08,116.08,116.038,116.049,793699997.0
2006-06-23 02:30:00,116.053,116.063,116.03,116.057,1380000011.0
2006-06-23 02:35:00,116.047,116.06,116.045,116.05,1139300000.0
2006-06-23 02:40:00,116.047,116.056,116.033,116.053,1072400005.0
2006-06-23 02:45:00,116.05,116.057,116.035,116.042,1509000006.0
2006-06-23 02:50:00,116.034,116.048,116.011,116.041,1341900001.0
2006-06-23 02:55:00,116.044,116.121,116.04,116.075,903000009.0
2006-06-23 03:00:00,116.064,116.095,116.063,116.073,1076600003.0
2006-06-23 03:05:00,116.072,116.139,116.063,116.139,1433399993.0
2006-06-23 03:10:00,116.155,116.202,116.155,116.169,1282200005.0
2006-06-23 03:15:00,116.18,116.18,116.096,116.112,1186800008.0
2006-06-23 03:20:00,116.115,116.151,116.108,116.149,996599993.0
2006-06-23 03:25:00,116.153,116.158,116.14,116.14,970100002.0
2006-06-23 03:30:00,116.115,116.205,116.115,116.17,1070900005.0
2006-06-23 03:35:00,116.165,116.212,116.165,116.204,991599999.0
2006-06-23 03:40:00,116.2,116.212,116.167,116.186,834999996.0
2006-06-23 03:45:00,116.187,116.192,116.155,116.16,1157300009.0
2006-06-23 03:50:00,116.163,116.172,116.145,116.172,980300004.0
2006-06-23 03:55:00,116.17,116.193,116.167,116.184,1158599994.0
2006-06-23 04:00:00,116.18,116.185,116.17,116.177,1227300007.0
2006-06-23 04:05:00,116.178,116.18,116.147,116.151,1096699992.0
2006-06-23 04:10:00,116.152,116.176,116.151,116.167,1100799999.0
2006-06-23 04:15:00,116.163,116.163,116.148,116.163,1372699997.0
2006-06-23 04:20:00,116.16,116.165,116.148,116.155,940300000.0
2006-06-23 04:25:00,116.151,116.163,116.13,116.132,1401199993.0
2006-06-23 04:30:00,116.131,116.17,116.131,116.158,1489699992.0
2006-06-23 04:35:00,116.152,116.161,116.133,116.139,1269799997.0
2006-06-23 04:40:00,116.14,116.14,116.11,116.111,982800006.0
2006-06-23 04:45:00,116.111,116.115,116.086,116.102,1299699999.0
2006-06-23 04:50:00,116.095,116.1,116.053,116.058,360400001.0
2006-06-23 04:55:00,116.058,116.091,116.049,116.091,641200005.0
2006-06-23 05:00:00,116.095,116.095,116.043,116.056,863800006.0
2006-06-23 05:05:00,116.06,116.06,116.021,116.035,1125000005.0
2006-06-23 05:10:00,116.035,116.065,116.028,116.065,879200002.0
2006-06-23 05:15:00,116.058,116.076,116.056,116.058,1039999993.0
2006-06-23 05:20:00,116.06,116.06,116.025,116.045,1051300008.0
2006-06-23 05:25:00,116.04,116.053,116.028,116.053,1128200015.0
2006-06-23 05:30:00,116.055,116.096,116.051,116.096,1368399997.0
2006-06-23 05:35:00,116.112,116.15,116.112,116.125,1100900007.0
2006-06-23 05:40:00,116.122,116.122,116.097,116.11,1175299989.0
2006-06-23 05:45:00,116.113,116.113,116.0,116.016,1049300002.0
2006-06-23 05:50:00,116.022,116.045,116.005,116.015,1136700001.0
2006-06-23 05:55:00,116.012,116.037,115.995,116.033,1278400003.0
2006-06-23 06:00:00,116.035,116.062,116.027,116.032,953900000.0
2006-06-23 06:05:00,116.04,116.055,116.027,116.047,726000003.0
2006-06-23 06:10:00,116.047,116.052,116.019,116.028,1036100005.0
2006-06-23 06:15:00,116.033,116.053,116.031,116.051,1170100011.0
2006-06-23 06:20:00,116.053,116.064,116.042,116.047,1150099990.0
2006-06-23 06:25:00,116.043,116.043,116.01,116.01,1393500004.0
2006-06-23 06:30:00,115.999,116.015,115.977,115.983,1141800009.0
2006-06-23 06:35:00,115.987,115.998,115.955,115.96,938699999.0
2006-06-23 06:40:00,115.963,115.987,115.948,115.963,1007600002.0
2006-06-23 06:45:00,115.955,115.993,115.955,115.991,790899996.0
2006-06-23 06:50:00,115.998,116.008,115.969,115.969,1453100017.0
2006-06-23 06:55:00,115.962,115.969,115.948,115.959,1072099996.0
2006-06-23 07:00:00,115.944,115.962,115.941,115.957,958499997.0
2006-06-23 07:05:00,115.959,115.983,115.953,115.978,1177899987.0
2006-06-23 07:10:00,115.98,116.001,115.977,115.984,1046999998.0
2006-06-23 07:15:00,115.987,116.006,115.975,116.004,914199992.0
2006-06-23 07:20:00,116.006,116.032,116.003,116.021,1163399995.0
2006-06-23 07:25:00,116.018,116.038,116.018,116.035,1053300005.0
2006-06-23 07:30:00,116.03,116.035,116.02,116.028,1218099992.0
2006-06-23 07:35:00,116.017,116.024,115.972,115.985,908600008.0
2006-06-23 07:40:00,115.989,115.991,115.975,115.982,1010000011.0
2006-06-23 07:45:00,115.98,116.002,115.976,115.993,931000001.0
2006-06-23 07:50:00,115.99,116.051,115.99,116.019,1224500008.0
2006-06-23 07:55:00,116.018,116.019,115.977,115.981,1201000003.0
2006-06-23 08:00:00,115.984,116.008,115.974,115.98,849599992.0
2006-06-23 08:05:00,115.988,115.993,115.976,115.993,1154699984.0
2006-06-23 08:10:00,115.986,115.986,115.938,115.95,1379800003.0
2006-06-23 08:15:00,115.955,116.016,115.95,115.994,1098600002.0
2006-06-23 08:20:00,115.989,116.019,115.964,115.977,1062199994.0
2006-06-23 08:25:00,115.986,116.018,115.974,115.988,1170500007.0
2006-06-23 08:30:00,115.968,115.968,115.877,115.877,1235500009.0
2006-06-23 08:35:00,115.882,115.882,115.778,115.796,1291400000.0
2006-06-23 08:40:00,115.807,115.856,115.797,115.806,1012199995.0
2006-06-23 08:45:00,115.799,115.825,115.762,115.805,1355699992.0
2006-06-23 08:50:00,115.809,116.023,115.807,116.02,1262299995.0
2006-06-23 08:55:00,116.023,116.051,115.978,116.017,1167200004.0
2006-06-23 09:00:00,116.03,116.042,115.99,115.995,1121900011.0
2006-06-23 09:05:00,115.999,116.021,115.935,115.952,1214799997.0
2006-06-23 09:10:00,115.948,116.029,115.947,116.024,828099996.0
2006-06-23 09:15:00,116.023,116.078,116.012,116.078,938999997.0
2006-06-23 09:20:00,116.095,116.116,116.062,116.062,1234899989.0
2006-06-23 09:25:00,116.065,116.079,116.026,116.071,1041799990.0
2006-06-23 09:30:00,116.071,116.079,116.029,116.053,930400003.0
2006-06-23 09:35:00,116.05,116.065,116.003,116.034,1109699998.0
2006-06-23 09:40:00,116.042,116.066,116.039,116.048,1215700001.0
2006-06-23 09:45:00,116.042,116.072,115.978,115.978,1344500001.0
2006-06-23 09:50:00,115.976,116.1,115.976,116.075,1122100001.0
2006-06-23 09:55:00,116.082,116.127,116.07,116.115,1028799997.0
2006-06-23 10:00:00,116.115,116.196,116.114,116.164,1097600002.0
2006-06-23 10:05:00,116.155,116.158,116.122,116.141,1407399992.0
2006-06-23 10:10:00,116.158,116.19,116.153,116.176,1342699998.0
2006-06-23 10:15:00,116.178,116.18,116.09,116.09,1453100012.0
2006-06-23 10:20:00,116.098,116.151,116.098,116.14,1249099996.0
2006-06-23 10:25:00,116.14,116.147,116.074,116.074,1025299997.0
2006-06-23 10:30:00,116.08,116.1,116.061,116.069,952299998.0
2006-06-23 10:35:00,116.067,116.175,116.067,116.173,936000005.0
2006-06-23 10:40:00,116.169,116.172,116.147,116.155,993499998.0
2006-06-23 10:45:00,116.172,116.218,116.152,116.166,1347099993.0
2006-06-23 10:50:00,116.171,116.207,116.16,116.2,1488900002.0
2006-06-23 10:55:00,116.21,116.242,116.199,116.22,1234799996.0
2006-06-23 11:00:00,116.226,116.233,116.217,116.221,1357900014.0
2006-06-23 11:05:00,116.218,116.228,116.2,116.214,1174400004.0
2006-06-23 11:10:00,116.206,116.206,116.18,116.195,1494399999.0
2006-06-23 11:15:00,116.188,116.242,116.188,116.233,922699995.0
2006-06-23 11:20:00,116.237,116.238,116.21,116.21,1117300005.0
2006-06-23 11:25:00,116.209,116.234,116.207,116.215,933099990.0
2006-06-23 11:30:00,116.219,116.266,116.219,116.26,1225600017.0
2006-06-23 11:35:00,116.265,116.366,116.252,116.366,1028700001.0
2006-06-23 11:40:00,116.373,116.373,116.291,116.316,1265499990.0
2006-06-23 11:45:00,116.322,116.338,116.296,116.332,978600008.0
2006-06-23 11:50:00,116.33,116.33,116.295,116.303,1538400009.0
2006-06-23 11:55:00,116.294,116.305,116.278,116.29,1451299998.0
2006-06-23 12:00:00,116.29,116.305,116.269,116.274,1195800021.0
2006-06-23 12:05:00,116.277,116.299,116.274,116.284,861199994.0
2006-06-23 12:10:00,116.292,116.338,116.292,116.331,1036099992.0
2006-06-23 12:15:00,116.338,116.378,116.333,116.378,1340299994.0
2006-06-23 12:20:00,116.373,116.373,116.338,116.341,989999995.0
2006-06-23 12:25:00,116.332,116.35,116.325,116.325,1083300009.0
2006-06-23 12:30:00,116.322,116.326,116.246,116.246,845000014.0
2006-06-23 12:35:00,116.25,116.269,116.239,116.25,1030600003.0
2006-06-23 12:40:00,116.253,116.283,116.246,116.267,1006299992.0
2006-06-23 12:45:00,116.278,116.278,116.254,116.274,1563399989.0
2006-06-23 12:50:00,116.269,116.286,116.269,116.276,846899995.0
2006-06-23 12:55:00,116.277,116.309,116.274,116.303,1165400005.0
2006-06-23 13:00:00,116.3,116.344,116.292,116.335,938700003.0
2006-06-23 13:05:00,116.338,116.359,116.305,116.305,682599995.0
2006-06-23 13:10:00,116.315,116.332,116.304,116.325,1257799995.0
2006-06-23 13:15:00,116.325,116.33,116.317,116.317,880699996.0
2006-06-23 13:20:00,116.321,116.327,116.31,116.323,1239699995.0
2006-06-23 13:25:00,116.325,116.357,116.321,116.343,657600002.0
2006-06-23 13:30:00,116.339,116.379,116.327,116.372,1383899996.0
2006-06-23 13:35:00,116.37,116.377,116.348,116.37,1116600009.0
2006-06-23 13:40:00,116.371,116.401,116.362,116.38,1171500006.0
2006-06-23 13:45:00,116.374,116.41,116.366,116.395,948199994.0
2006-06-23 13:50:00,116.399,116.427,116.383,116.386,1057900018.0
2006-06-23 13:55:00,116.383,116.428,116.373,116.419,1437699991.0
2006-06-23 14:00:00,116.425,116.433,116.395,116.395,1153200011.0
2006-06-23 14:05:00,116.387,116.392,116.342,116.37,946400006.0
2006-06-23 14:10:00,116.383,116.389,116.36,116.372,879100014.0
2006-06-23 14:15:00,116.385,116.438,116.385,116.428,1348700000.0
2006-06-23 14:20:00,116.427,116.447,116.416,116.426,1219000002.0
2006-06-23 14:25:00,116.425,116.455,116.367,116.367,1089300005.0
2006-06-23 14:30:00,116.365,116.45,116.344,116.424,937699991.0
2006-06-23 14:35:00,116.414,116.433,116.396,116.415,1126900005.0
2006-06-23 14:40:00,116.423,116.468,116.415,116.45,1605199994.0
2006-06-23 14:45:00,116.452,116.562,116.445,116.562,985599999.0
2006-06-23 14:50:00,116.565,116.572,116.457,116.461,1271399999.0
2006-06-23 14:55:00,116.463,116.463,116.261,116.261,1156700011.0
2006-06-23 15:00:00,116.257,116.263,116.124,116.199,926200005.0
2006-06-23 15:05:00,116.225,116.25,116.025,116.07,1130000009.0
2006-06-23 15:10:00,116.082,116.16,116.082,116.16,1144400020.0
2006-06-23 15:15:00,116.154,116.215,116.122,116.215,990100006.0
2006-06-23 15:20:00,116.231,116.283,116.182,116.275,1245699989.0
2006-06-23 15:25:00,116.269,116.275,116.22,116.244,1311499998.0
2006-06-23 15:30:00,116.255,116.258,116.173,116.18,850500002.0
2006-06-23 15:35:00,116.177,116.189,116.15,116.152,1410599990.0
2006-06-23 15:40:00,116.155,116.185,116.127,116.158,1336500008.0
2006-06-23 15:45:00,116.148,116.148,116.018,116.033,1063300015.0
2006-06-23 15:50:00,116.025,116.031,115.931,115.998,1010499998.0
2006-06-23 15:55:00,116.014,116.044,115.99,116.021,1074600002.0
2006-06-23 16:00:00,116.031,116.078,116.03,116.055,1038400003.0
2006-06-23 16:05:00,116.047,116.047,115.979,115.979,1173700007.0
2006-06-23 16:10:00,115.991,116.027,115.989,116.004,1458899999.0
2006-06-23 16:15:00,116.019,116.066,116.003,116.009,1065200000.0
2006-06-23 16:20:00,116.018,116.052,116.002,116.052,1350400002.0
2006-06-23 16:25:00,116.062,116.062,116.013,116.039,840100008.0
2006-06-23 16:30:00,116.051,116.146,116.051,116.129,983200000.0
2006-06-23 16:35:00,116.128,116.128,116.069,116.069,1106400002.0
2006-06-23 16:40:00,116.065,116.116,116.065,116.116,1175100000.0
2006-06-23 16:45:00,116.125,116.151,116.119,116.13,1236900003.0
2006-06-23 16:50:00,116.125,116.224,116.125,116.207,1104900000.0
2006-06-23 16:55:00,116.203,116.213,116.173,116.188,1257699998.0
2006-06-23 17:00:00,116.187,116.24,116.171,116.217,1322099989.0
2006-06-23 17:05:00,116.217,116.261,116.203,116.228,1084500003.0
2006-06-23 17:10:00,116.23,116.236,116.164,116.226,1457700015.0
2006-06-23 17:15:00,116.226,116.258,116.215,116.249,1150100012.0
2006-06-23 17:20:00,116.26,116.261,116.216,116.229,1108900001.0
2006-06-23 17:25:00,116.226,116.246,116.198,116.244,1069399998.0
2006-06-23 17:30:00,116.241,116.26,116.23,116.257,1186700016.0
2006-06-23 17:35:00,116.263,116.273,116.199,116.2,920399994.0
2006-06-23 17:40:00,116.202,116.235,116.201,116.234,1313900009.0
2006-06-23 17:45:00,116.223,116.242,116.209,116.209,839599993.0
2006-06-23 17:50:00,116.213,116.274,116.21,116.273,1337300004.0
2006-06-23 17:55:00,116.272,116.285,116.236,116.241,919800003.0
2006-06-23 18:00:00,116.233,116.27,116.233,116.24,8748100014.0
2006-06-23 18:05:00,116.25,116.25,116.21,116.21,10539000000.0
2006-06-23 18:10:00,116.2,116.23,116.197,116.21,8522400000.0
2006-06-23 18:15:00,116.22,116.22,116.188,116.22,8214599990.0
2006-06-23 18:20:00,116.23,116.24,116.22,116.23,9769499975.0
2006-06-23 18:25:00,116.24,116.26,116.219,116.25,9577900025.0
2006-06-23 18:30:00,116.235,116.26,116.233,116.26,10413400045.0
2006-06-23 18:35:00,116.25,116.26,116.231,116.241,7317500018.0
2006-06-23 18:40:00,116.243,116.27,116.215,116.215,7129500030.0
2006-06-23 18:45:00,116.211,116.235,116.184,116.225,5900100016.0
2006-06-23 18:50:00,116.227,116.257,116.22,116.253,9293200023.0
2006-06-23 18:55:00,116.25,116.276,116.238,116.266,6317100013.0
2006-06-23 19:00:00,116.271,116.279,116.259,116.278,4420599992.0
2006-06-23 19:05:00,116.28,116.28,116.24,116.247,4177499992.0
2006-06-23 19:10:00,116.25,116.26,116.243,116.247,3836700025.0
2006-06-23 19:15:00,116.27,116.374,116.265,116.366,5196400009.0
2006-06-23 19:20:00,116.367,116.43,116.367,116.413,5740600029.0
2006-06-23 19:25:00,116.41,116.42,116.382,116.4,7016800003.0
2006-06-23 19:30:00,116.399,116.459,116.399,116.452,6281399975.0
2006-06-23 19:35:00,116.459,116.514,116.459,116.511,4265100021.0
2006-06-23 19:40:00,116.507,116.525,116.491,116.52,4457199988.0
2006-06-23 19:45:00,116.518,116.518,116.477,116.492,4854599986.0
2006-06-23 19:50:00,116.491,116.53,116.473,116.521,5324000019.0
2006-06-23 19:55:00,116.51,116.518,116.492,116.505,4613700012.0
2006-06-23 20:00:00,116.508,116.518,116.494,116.497,3476500003.0
2006-06-23 20:05:00,116.491,116.52,116.491,116.515,5788599992.0
2006-06-23 20:10:00,116.527,116.542,116.516,116.525,5650600002.0
2006-06-23 20:15:00,116.524,116.524,116.503,116.515,4112200007.0
2006-06-23 20:20:00,116.51,116.517,116.485,116.485,4789400010.0
2006-06-23 20:25:00,116.491,116.51,116.478,116.498,7547599997.0
2006-06-23 20:30:00,116.5,116.502,116.49,116.5,4711400027.0
2006-06-23 20:35:00,116.499,116.503,116.488,116.496,3934499974.0
2006-06-23 20:40:00,116.51,116.52,116.488,116.503,6575499973.0
2006-06-23 20:45:00,116.503,116.517,116.496,116.51,6772299983.0
2006-06-23 20:50:00,116.508,116.513,116.494,116.495,4751299990.0
2006-06-23 20:55:00,116.494,116.52,116.489,116.5,5925299996.0
2006-06-23 21:00:00,116.51,116.51,116.475,116.493,4532100016.0
2006-06-23 21:05:00,116.494,116.498,116.485,116.495,4315399996.0
2006-06-23 21:10:00,116.495,116.523,116.485,116.515,3477200019.0
2006-06-23 21:15:00,116.515,116.526,116.505,116.515,6229000001.0
2006-06-23 21:20:00,116.515,116.532,116.51,116.515,6742000012.0
2006-06-23 21:25:00,116.52,116.527,116.513,116.517,5003099988.0
2006-06-23 21:30:00,116.52,116.532,116.517,116.52,2863999995.0
2006-06-23 21:35:00,116.525,116.527,116.517,116.525,1550599997.0
2006-06-23 21:40:00,116.526,116.537,116.515,116.535,4397400005.0
2006-06-23 21:45:00,116.537,116.552,116.53,116.545,3536199981.0
2006-06-23 21:50:00,116.546,116.558,116.542,116.555,2222999994.0
2006-06-23 21:55:00,116.553,116.572,116.553,116.56,1535799999.0
2006-06-23 22:00:00,116.56,116.573,116.544,116.554,4018100024.0
2006-06-23 22:05:00,116.556,116.567,116.548,116.56,1172600010.0
2006-06-23 22:10:00,116.563,116.563,116.537,116.544,1537999994.0
2006-06-23 22:15:00,116.55,116.57,116.547,116.565,2108300006.0
2006-06-23 22:20:00,116.563,116.567,116.548,116.561,1545700005.0
2006-06-23 22:25:00,116.568,116.573,116.546,116.546,1730900005.0
2006-06-23 22:30:00,116.555,116.56,116.523,116.526,2372600009.0
2006-06-23 22:35:00,116.531,116.544,116.53,116.534,1857200008.0
2006-06-23 22:40:00,116.533,116.541,116.504,116.504,1781600002.0
2006-06-23 22:45:00,116.509,116.532,116.505,116.524,1683600002.0
2006-06-23 22:50:00,116.52,116.535,116.506,116.53,1713700000.0
2006-06-23 22:55:00,116.542,116.569,116.538,116.55,1554299997.0
2006-06-25 23:00:00,116.565,116.573,116.55,116.562,1141100008.0
2006-06-25 23:05:00,116.567,116.572,116.562,116.565,1108600003.0
2006-06-25 23:10:00,116.565,116.57,116.56,116.565,1364099997.0
2006-06-25 23:15:00,116.563,116.573,116.56,116.565,1006899995.0
2006-06-25 23:20:00,116.565,116.573,116.56,116.565,899599993.0
2006-06-25 23:25:00,116.57,116.57,116.562,116.565,946300004.0
2006-06-25 23:30:00,116.568,116.572,116.56,116.572,1051700012.0
2006-06-25 23:35:00,116.548,116.548,116.438,116.465,898700004.0
2006-06-25 23:40:00,116.46,116.474,116.453,116.464,1264899994.0
2006-06-25 23:45:00,116.466,116.466,116.439,116.46,981799997.0
2006-06-25 23:50:00,116.46,116.468,116.446,116.458,1097499995.0
2006-06-25 23:55:00,116.462,116.471,116.433,116.433,953600008.0
2006-06-26 00:00:00,116.442,116.469,116.43,116.466,1365800000.0
2006-06-26 00:05:00,116.475,116.478,116.444,116.465,953399992.0
2006-06-26 00:10:00,116.465,116.468,116.446,116.46,904799999.0
2006-06-26 00:15:00,116.467,116.475,116.453,116.465,1261199988.0
2006-06-26 00:20:00,116.475,116.505,116.47,116.496,1084299989.0
2006-06-26 00:25:00,116.498,116.505,116.462,116.485,1232899998.0
2006-06-26 00:30:00,116.484,116.484,116.448,116.465,1163400008.0
2006-06-26 00:35:00,116.465,116.468,116.453,116.465,1398499994.0
2006-06-26 00:40:00,116.468,116.468,116.416,116.432,1513099992.0
2006-06-26 00:45:00,116.442,116.446,116.427,116.436,1081700005.0
2006-06-26 00:50:00,116.442,116.457,116.415,116.415,830999990.0
2006-06-26 00:55:00,116.419,116.433,116.408,116.433,876600000.0
2006-06-26 01:00:00,116.425,116.447,116.418,116.442,894100006.0
2006-06-26 01:05:00,116.44,116.499,116.438,116.491,1085700021.0
2006-06-26 01:10:00,116.49,116.529,116.485,116.506,1002799993.0
2006-06-26 01:15:00,116.506,116.506,116.411,116.421,1141699999.0
2006-06-26 01:20:00,116.417,116.417,116.361,116.384,1119699998.0
2006-06-26 01:25:00,116.392,116.401,116.362,116.371,963100001.0
2006-06-26 01:30:00,116.352,116.381,116.335,116.375,973700007.0
2006-06-26 01:35:00,116.379,116.409,116.379,116.398,1043699992.0
2006-06-26 01:40:00,116.403,116.423,116.395,116.42,942399993.0
2006-06-26 01:45:00,116.42,116.426,116.41,116.426,1347300003.0
2006-06-26 01:50:00,116.415,116.415,116.376,116.392,1180999983.0
2006-06-26 01:55:00,116.393,116.395,116.317,116.344,975700000.0
2006-06-26 02:00:00,116.35,116.405,116.347,116.383,1271900002.0
2006-06-26 02:05:00,116.391,116.401,116.352,116.357,1114600002.0
2006-06-26 02:10:00,116.346,116.348,116.32,116.325,1247000001.0
2006-06-26 02:15:00,116.324,116.362,116.324,116.354,921100002.0
2006-06-26 02:20:00,116.351,116.368,116.345,116.368,1159700004.0
2006-06-26 02:25:00,116.363,116.391,116.339,116.373,937499993.0
2006-06-26 02:30:00,116.385,116.498,116.366,116.455,1198200003.0
2006-06-26 02:35:00,116.427,116.45,116.393,116.416,1134700000.0
2006-06-26 02:40:00,116.424,116.434,116.384,116.389,946999997.0
2006-06-26 02:45:00,116.383,116.401,116.341,116.341,1501400004.0
2006-06-26 02:50:00,116.329,116.342,116.297,116.325,1190300007.0
2006-06-26 02:55:00,116.329,116.362,116.322,116.355,1161299999.0
2006-06-26 03:00:00,116.341,116.344,116.313,116.339,1084300010.0
2006-06-26 03:05:00,116.344,116.369,116.338,116.355,1155599996.0
2006-06-26 03:10:00,116.355,116.411,116.346,116.393,1306699986.0
2006-06-26 03:15:00,116.393,116.393,116.339,116.345,922400001.0
2006-06-26 03:20:00,116.342,116.342,116.322,116.342,1313999997.0
2006-06-26 03:25:00,116.342,116.346,116.319,116.342,1009700003.0
2006-06-26 03:30:00,116.333,116.363,116.331,116.352,1092900000.0
2006-06-26 03:35:00,116.344,116.36,116.334,116.35,1053099993.0
2006-06-26 03:40:00,116.351,116.357,116.321,116.34,1060100016.0
2006-06-26 03:45:00,116.339,116.36,116.327,116.347,1073500012.0
2006-06-26 03:50:00,116.355,116.365,116.344,116.365,1149699997.0
2006-06-26 03:55:00,116.366,116.375,116.333,116.338,1392200013.0
2006-06-26 04:00:00,116.343,116.357,116.331,116.355,785400001.0
2006-06-26 04:05:00,116.353,116.353,116.33,116.333,1274799999.0
2006-06-26 04:10:00,116.335,116.345,116.33,116.341,831999996.0
2006-06-26 04:15:00,116.34,116.373,116.332,116.373,863700003.0
2006-06-26 04:20:00,116.375,116.403,116.375,116.398,1068499990.0
2006-06-26 04:25:00,116.39,116.393,116.372,116.393,1333799996.0
2006-06-26 04:30:00,116.388,116.458,116.388,116.447,1125999995.0
2006-06-26 04:35:00,116.452,116.452,116.407,116.413,1027000006.0
2006-06-26 04:40:00,116.419,116.428,116.411,116.42,528699998.0
2006-06-26 04:45:00,116.422,116.422,116.395,116.4,1288899994.0
2006-06-26 04:50:00,116.4,116.442,116.398,116.442,812400007.0
2006-06-26 04:55:00,116.452,116.467,116.446,116.461,1006700008.0
2006-06-26 05:00:00,116.464,116.472,116.452,116.46,940200010.0
2006-06-26 05:05:00,116.461,116.475,116.447,116.475,933599999.0
2006-06-26 05:10:00,116.473,116.473,116.457,116.465,1045399995.0
2006-06-26 05:15:00,116.458,116.475,116.448,116.455,924099989.0
2006-06-26 05:20:00,116.462,116.463,116.439,116.455,1020099990.0
2006-06-26 05:25:00,116.45,116.463,116.44,116.454,1017199999.0
2006-06-26 05:30:00,116.454,116.46,116.443,116.45,1642400014.0
2006-06-26 05:35:00,116.457,116.465,116.449,116.455,1027600007.0
2006-06-26 05:40:00,116.457,116.463,116.447,116.45,1483699992.0
2006-06-26 05:45:00,116.453,116.453,116.41,116.411,811499996.0
2006-06-26 05:50:00,116.417,116.423,116.4,116.412,1165000006.0
2006-06-26 05:55:00,116.415,116.423,116.406,116.406,1009500007.0
2006-06-26 06:00:00,116.4,116.417,116.398,116.411,968300006.0
2006-06-26 06:05:00,116.412,116.423,116.38,116.38,682300000.0
2006-06-26 06:10:00,116.373,116.38,116.364,116.37,1201899999.0
2006-06-26 06:15:00,116.368,116.401,116.364,116.395,791699994.0
2006-06-26 06:20:00,116.39,116.42,116.38,116.388,1019799997.0
2006-06-26 06:25:00,116.377,116.398,116.377,116.388,1104999985.0
2006-06-26 06:30:00,116.39,116.428,116.389,116.425,811699997.0
2006-06-26 06:35:00,116.433,116.433,116.395,116.418,1098800009.0
2006-06-26 06:40:00,116.423,116.423,116.407,116.41,1062899999.0
2006-06-26 06:45:00,116.405,116.418,116.405,116.412,880699990.0
2006-06-26 06:50:00,116.412,116.418,116.403,116.407,986999994.0
2006-06-26 06:55:00,116.399,116.404,116.366,116.374,1092900010.0
2006-06-26 07:00:00,116.368,116.375,116.345,116.358,1162000008.0
2006-06-26 07:05:00,116.36,116.383,116.349,116.378,1524799993.0
2006-06-26 07:10:00,116.375,116.381,116.358,116.364,1258800004.0
2006-06-26 07:15:00,116.365,116.389,116.355,116.387,901899988.0
2006-06-26 07:20:00,116.383,116.383,116.357,116.37,1033299993.0
2006-06-26 07:25:00,116.368,116.377,116.356,116.372,1146600011.0
2006-06-26 07:30:00,116.37,116.376,116.355,116.365,1135499997.0
2006-06-26 07:35:00,116.36,116.375,116.355,116.373,1158199998.0
2006-06-26 07:40:00,116.372,116.372,116.339,116.35,929900000.0
2006-06-26 07:45:00,116.348,116.364,116.343,116.355,1175399993.0
2006-06-26 07:50:00,116.357,116.378,116.346,116.346,1161099994.0
2006-06-26 07:55:00,116.347,116.362,116.333,116.351,1180600017.0
2006-06-26 08:00:00,116.348,116.38,116.345,116.377,881799992.0
2006-06-26 08:05:00,116.385,116.465,116.373,116.456,1339500000.0
2006-06-26 08:10:00,116.448,116.47,116.444,116.453,989600005.0
2006-06-26 08:15:00,116.458,116.469,116.447,116.462,1026299992.0
2006-06-26 08:20:00,116.462,116.482,116.458,116.478,1122800004.0
2006-06-26 08:25:00,116.487,116.499,116.432,116.464,995999987.0
2006-06-26 08:30:00,116.453,116.453,116.4,116.4,1128200011.0
2006-06-26 08:35:00,116.409,116.42,116.391,116.395,729300006.0
2006-06-26 08:40:00,116.402,116.411,116.397,116.4,1164400004.0
2006-06-26 08:45:00,116.398,116.411,116.382,116.387,1227799999.0
2006-06-26 08:50:00,116.388,116.429,116.388,116.417,1045099995.0
2006-06-26 08:55:00,116.409,116.432,116.386,116.387,1070599993.0
2006-06-26 09:00:00,116.393,116.393,116.354,116.363,1000199990.0
2006-06-26 09:05:00,116.347,116.347,116.3,116.334,964799995.0
2006-06-26 09:10:00,116.326,116.341,116.306,116.32,1120399995.0
2006-06-26 09:15:00,116.327,116.348,116.243,116.252,1220900003.0
2006-06-26 09:20:00,116.236,116.236,116.124,116.168,1140499998.0
2006-06-26 09:25:00,116.171,116.18,116.142,116.144,984600002.0
2006-06-26 09:30:00,116.144,116.2,116.132,116.2,706200004.0
2006-06-26 09:35:00,116.2,116.2,116.139,116.179,1641700006.0
2006-06-26 09:40:00,116.185,116.214,116.108,116.139,1139100001.0
2006-06-26 09:45:00,116.152,116.173,116.148,116.173,928700001.0
2006-06-26 09:50:00,116.176,116.189,116.125,116.14,1069700006.0
2006-06-26 09:55:00,116.148,116.256,116.142,116.237,1125099990.0
2006-06-26 10:00:00,116.232,116.264,116.232,116.26,908200004.0
2006-06-26 10:05:00,116.261,116.261,116.241,116.257,917799991.0
2006-06-26 10:10:00,116.261,116.273,116.243,116.264,1108700001.0
2006-06-26 10:15:00,116.262,116.284,116.235,116.276,1486600013.0
2006-06-26 10:20:00,116.282,116.296,116.244,116.248,1170299981.0
2006-06-26 10:25:00,116.248,116.25,116.198,116.198,874699997.0
2006-06-26 10:30:00,116.2,116.2,116.146,116.182,1111799998.0
2006-06-26 10:35:00,116.195,116.222,116.182,116.22,1043100001.0
2006-06-26 10:40:00,116.215,116.247,116.211,116.232,969399997.0
2006-06-26 10:45:00,116.239,116.251,116.232,116.247,926500006.0
2006-06-26 10:50:00,116.248,116.305,116.243,116.291,1346500007.0
2006-06-26 10:55:00,116.289,116.308,116.275,116.308,1230200000.0
2006-06-26 11:00:00,116.318,116.408,116.313,116.404,1144699997.0
2006-06-26 11:05:00,116.401,116.433,116.393,116.404,1083100004.0
2006-06-26 11:10:00,116.396,116.405,116.367,116.38,1655200005.0
2006-06-26 11:15:00,116.372,116.38,116.317,116.317,769399991.0
2006-06-26 11:20:00,116.322,116.356,116.31,116.336,942300001.0
2006-06-26 11:25:00,116.338,116.366,116.337,116.349,1131100012.0
2006-06-26 11:30:00,116.35,116.372,116.35,116.372,916700001.0
2006-06-26 11:35:00,116.372,116.382,116.36,116.381,632100006.0
2006-06-26 11:40:00,116.376,116.405,116.376,116.395,1114699999.0
2006-06-26 11:45:00,116.399,116.399,116.365,116.367,1003099999.0
2006-06-26 11:50:00,116.373,116.451,116.361,116.44,1320300005.0
2006-06-26 11:55:00,116.436,116.466,116.429,116.46,1261100007.0
2006-06-26 12:00:00,116.463,116.47,116.328,116.373,885600006.0
2006-06-26 12:05:00,116.375,116.377,116.315,116.318,1153000004.0
2006-06-26 12:10:00,116.315,116.339,116.314,116.332,1549000004.0
2006-06-26 12:15:00,116.348,116.368,116.32,116.32,1281999999.0
2006-06-26 12:20:00,116.298,116.303,116.257,116.3,1022099992.0
2006-06-26 12:25:00,116.293,116.315,116.289,116.29,959200013.0
2006-06-26 12:30:00,116.293,116.302,116.259,116.259,966300000.0
2006-06-26 12:35:00,116.263,116.301,116.26,116.291,899999992.0
2006-06-26 12:40:00,116.307,116.323,116.269,116.269,805799999.0
2006-06-26 12:45:00,116.275,116.275,116.107,116.151,1516600014.0
2006-06-26 12:50:00,116.153,116.191,116.141,116.157,1293000005.0
2006-06-26 12:55:00,116.141,116.144,116.103,116.12,1198099987.0
2006-06-26 13:00:00,116.113,116.142,116.096,116.142,1006899993.0
2006-06-26 13:05:00,116.144,116.17,116.131,116.135,1107300003.0
2006-06-26 13:10:00,116.139,116.139,116.087,116.092,1118200001.0
2006-06-26 13:15:00,116.091,116.147,116.078,116.134,835200003.0
2006-06-26 13:20:00,116.135,116.143,116.112,116.123,1375899993.0
2006-06-26 13:25:00,116.125,116.258,116.118,116.258,577999999.0
2006-06-26 13:30:00,116.257,116.278,116.226,116.27,956900006.0
2006-06-26 13:35:00,116.264,116.269,116.229,116.235,1149100011.0
2006-06-26 13:40:00,116.233,116.237,116.194,116.2,978299995.0
2006-06-26 13:45:00,116.197,116.199,116.168,116.178,1020100008.0
2006-06-26 13:50:00,116.19,116.265,116.19,116.265,1199200007.0
2006-06-26 13:55:00,116.269,116.352,116.257,116.341,1314600004.0
2006-06-26 14:00:00,116.35,116.379,116.329,116.342,1263299996.0
2006-06-26 14:05:00,116.346,116.364,116.298,116.309,1279199992.0
2006-06-26 14:10:00,116.316,116.321,116.271,116.315,1020800002.0
2006-06-26 14:15:00,116.323,116.325,116.281,116.306,1346900018.0
2006-06-26 14:20:00,116.307,116.315,116.247,116.247,1248900005.0
2006-06-26 14:25:00,116.243,116.261,116.241,116.261,918300004.0
2006-06-26 14:30:00,116.255,116.262,116.228,116.229,879400002.0
2006-06-26 14:35:00,116.214,116.267,116.211,116.248,1079500003.0
2006-06-26 14:40:00,116.246,116.274,116.245,116.249,1014399993.0
2006-06-26 14:45:00,116.247,116.261,116.22,116.229,710299998.0
2006-06-26 14:50:00,116.223,116.234,116.217,116.227,907299992.0
2006-06-26 14:55:00,116.227,116.257,116.217,116.226,921199995.0
2006-06-26 15:00:00,116.213,116.216,116.156,116.156,1016700005.0
2006-06-26 15:05:00,116.162,116.17,116.128,116.15,913800001.0
2006-06-26 15:10:00,116.151,116.196,116.151,116.195,1005299996.0
2006-06-26 15:15:00,116.189,116.207,116.178,116.19,1240699994.0
2006-06-26 15:20:00,116.195,116.203,116.167,116.175,1166099999.0
2006-06-26 15:25:00,116.177,116.189,116.166,116.173,837099998.0
2006-06-26 15:30:00,116.181,116.217,116.159,116.168,976800005.0
2006-06-26 15:35:00,116.182,116.211,116.16,116.165,1447999987.0
2006-06-26 15:40:00,116.166,116.19,116.149,116.18,1140499998.0
2006-06-26 15:45:00,116.182,116.219,116.172,116.214,1020899997.0
2006-06-26 15:50:00,116.208,116.249,116.201,116.235,1134200005.0
2006-06-26 15:55:00,116.238,116.246,116.181,116.246,1011399996.0
2006-06-26 16:00:00,116.276,116.363,116.24,116.307,1274800011.0
2006-06-26 16:05:00,116.312,116.414,116.307,116.369,1008500003.0
2006-06-26 16:10:00,116.381,116.381,116.35,116.355,1099899995.0
2006-06-26 16:15:00,116.361,116.388,116.32,116.32,1205700008.0
2006-06-26 16:20:00,116.332,116.332,116.292,116.32,1042799988.0
2006-06-26 16:25:00,116.328,116.357,116.315,116.329,1248900016.0
2006-06-26 16:30:00,116.327,116.385,116.31,116.329,1202899997.0
2006-06-26 16:35:00,116.34,116.368,116.328,116.335,1712099997.0
2006-06-26 16:40:00,116.332,116.344,116.318,116.323,917099997.0
2006-06-26 16:45:00,116.32,116.333,116.308,116.331,899200005.0
2006-06-26 16:50:00,116.326,116.361,116.317,116.345,835100009.0
2006-06-26 16:55:00,116.339,116.347,116.293,116.335,1013799993.0
2006-06-26 17:00:00,116.334,116.47,116.32,116.455,1095499993.0
2006-06-26 17:05:00,116.442,116.442,116.377,116.381,1056900002.0
2006-06-26 17:10:00,116.39,116.433,116.383,116.398,1154800004.0
2006-06-26 17:15:00,116.388,116.4,116.336,116.336,1246099998.0
2006-06-26 17:20:00,116.354,116.415,116.354,116.387,1219799985.0
2006-06-26 17:25:00,116.385,116.387,116.363,116.386,1031700007.0
2006-06-26 17:30:00,116.394,116.422,116.389,116.418,1085099995.0
2006-06-26 17:35:00,116.417,116.431,116.398,116.424,1285500008.0
2006-06-26 17:40:00,116.425,116.425,116.342,116.362,1057200002.0
2006-06-26 17:45:00,116.353,116.378,116.341,116.359,1127000014.0
2006-06-26 17:50:00,116.358,116.383,116.344,116.372,1066899999.0
2006-06-26 17:55:00,116.367,116.387,116.362,116.381,1375199982.0
2006-06-26 18:00:00,116.371,116.39,116.357,116.37,5678300009.0
2006-06-26 18:05:00,116.36,116.36,116.34,116.35,7473199996.0
2006-06-26 18:10:00,116.34,116.36,116.323,116.36,7613599992.0
2006-06-26 18:15:00,116.35,116.39,116.349,116.38,7444699985.0
2006-06-26 18:20:00,116.39,116.39,116.38,116.39,6516799976.0
2006-06-26 18:25:00,116.38,116.4,116.37,116.4,8343999998.0
2006-06-26 18:30:00,116.383,116.4,116.35,116.36,9178199976.0
2006-06-26 18:35:00,116.37,116.37,116.336,116.337,6678399980.0
2006-06-26 18:40:00,116.337,116.366,116.337,116.353,6665200024.0
2006-06-26 18:45:00,116.353,116.357,116.338,116.35,6211500002.0
2006-06-26 18:50:00,116.352,116.367,116.343,116.353,8247800009.0
2006-06-26 18:55:00,116.345,116.356,116.335,116.34,6266299976.0
2006-06-26 19:00:00,116.339,116.347,116.3,116.3,4571100006.0
2006-06-26 19:05:00,116.281,116.29,116.228,116.273,5965800024.0
2006-06-26 19:10:00,116.267,116.267,116.2,116.206,4108900006.0
2006-06-26 19:15:00,116.212,116.228,116.198,116.215,6580099973.0
2006-06-26 19:20:00,116.212,116.213,116.156,116.158,6649299971.0
2006-06-26 19:25:00,116.155,116.175,116.147,116.175,6227600004.0
2006-06-26 19:30:00,116.174,116.212,116.174,116.191,6002100005.0
2006-06-26 19:35:00,116.186,116.186,116.111,116.143,4443000018.0
2006-06-26 19:40:00,116.147,116.192,116.123,116.173,3840999959.0
2006-06-26 19:45:00,116.171,116.177,116.162,116.175,4758899999.0
2006-06-26 19:50:00,116.172,116.174,116.16,116.163,4945300033.0
2006-06-26 19:55:00,116.156,116.173,116.153,116.173,4432599993.0
2006-06-26 20:00:00,116.173,116.173,116.155,116.162,3848199978.0
2006-06-26 20:05:00,116.157,116.184,116.157,116.172,6029900019.0
2006-06-26 20:10:00,116.177,116.207,116.159,116.203,5924799996.0
2006-06-26 20:15:00,116.202,116.222,116.186,116.21,4507999979.0
2006-06-26 20:20:00,116.21,116.25,116.21,116.242,5416900039.0
2006-06-26 20:25:00,116.248,116.27,116.237,116.27,4864500010.0
2006-06-26 20:30:00,116.28,116.28,116.255,116.26,2519399999.0
2006-06-26 20:35:00,116.26,116.268,116.241,116.255,4299899985.0
2006-06-26 20:40:00,116.26,116.274,116.247,116.27,6343999983.0
2006-06-26 20:45:00,116.268,116.273,116.252,116.255,6770699975.0
2006-06-26 20:50:00,116.256,116.311,116.254,116.297,4662300000.0
2006-06-26 20:55:00,116.295,116.32,116.28,116.32,8128500034.0
2006-06-26 21:00:00,116.301,116.32,116.295,116.298,5517400007.0
2006-06-26 21:05:00,116.295,116.332,116.292,116.33,4171700003.0
2006-06-26 21:10:00,116.33,116.33,116.313,116.324,3537599987.0
2006-06-26 21:15:00,116.325,116.332,116.314,116.33,6403299995.0
2006-06-26 21:20:00,116.329,116.329,116.307,116.31,6708300011.0
2006-06-26 21:25:00,116.315,116.34,116.307,116.327,5163100005.0
2006-06-26 21:30:00,116.33,116.342,116.327,116.335,3172600005.0
2006-06-26 21:35:00,116.34,116.34,116.322,116.33,1878200007.0
2006-06-26 21:40:00,116.33,116.369,116.32,116.369,4425199994.0
2006-06-26 21:45:00,116.365,116.365,116.32,116.34,3404100008.0
2006-06-26 21:50:00,116.338,116.338,116.313,116.32,1972799996.0
2006-06-26 21:55:00,116.319,116.331,116.266,116.27,1708499987.0
2006-06-26 22:00:00,116.271,116.293,116.253,116.253,3554999994.0
2006-06-26 22:05:00,116.251,116.252,116.211,116.215,1522999996.0
2006-06-26 22:10:00,116.22,116.22,116.197,116.202,1774600002.0
2006-06-26 22:15:00,116.21,116.219,116.194,116.217,2090300009.0
2006-06-26 22:20:00,116.22,116.221,116.202,116.212,1186800003.0
2006-06-26 22:25:00,116.22,116.256,116.21,116.245,2053100007.0
2006-06-26 22:30:00,116.246,116.251,116.222,116.235,2358299972.0
2006-06-26 22:35:00,116.239,116.246,116.23,116.239,1951500001.0
2006-06-26 22:40:00,116.24,116.253,116.232,116.25,1819500014.0
2006-06-26 22:45:00,116.256,116.257,116.235,116.251,1440300007.0
2006-06-26 22:50:00,116.243,116.26,116.225,116.26,1623800001.0
2006-06-26 22:55:00,116.265,116.282,116.219,116.225,1699800003.0
2006-06-26 23:00:00,116.229,116.284,116.221,116.248,1263700012.0
2006-06-26 23:05:00,116.248,116.266,116.199,116.233,977300005.0
2006-06-26 23:10:00,116.226,116.251,116.191,116.231,1528100003.0
2006-06-26 23:15:00,116.226,116.276,116.224,116.239,1175900007.0
2006-06-26 23:20:00,116.238,116.271,116.226,116.243,1031399997.0
2006-06-26 23:25:00,116.24,116.268,116.207,116.207,1024199993.0
2006-06-26 23:30:00,116.203,116.212,116.197,116.212,1044000004.0
2006-06-26 23:35:00,116.211,116.235,116.205,116.229,990299990.0
2006-06-26 23:40:00,116.221,116.235,116.217,116.22,1005000009.0
2006-06-26 23:45:00,116.225,116.253,116.218,116.248,1030100003.0
2006-06-26 23:50:00,116.247,116.254,116.22,116.227,1109500011.0
2006-06-26 23:55:00,116.235,116.244,116.215,116.215,1123900004.0
2006-06-27 00:00:00,116.222,116.235,116.209,116.23,744500001.0
2006-06-27 00:05:00,116.232,116.232,116.215,116.225,1203399989.0
2006-06-27 00:10:00,116.225,116.25,116.217,116.245,1370000012.0
2006-06-27 00:15:00,116.25,116.278,116.238,116.268,1193400003.0
2006-06-27 00:20:00,116.274,116.278,116.263,116.27,1389700004.0
2006-06-27 00:25:00,116.276,116.276,116.236,116.263,1190300012.0
2006-06-27 00:30:00,116.264,116.265,116.248,116.252,1186800005.0
2006-06-27 00:35:00,116.25,116.254,116.22,116.22,1326700004.0
2006-06-27 00:40:00,116.22,116.225,116.205,116.218,1236000009.0
2006-06-27 00:45:00,116.224,116.233,116.211,116.223,1063799995.0
2006-06-27 00:50:00,116.223,116.228,116.212,116.22,1117499998.0
2006-06-27 00:55:00,116.22,116.232,116.21,116.215,695599998.0
2006-06-27 01:00:00,116.207,116.215,116.171,116.173,1082000003.0
2006-06-27 01:05:00,116.172,116.181,116.124,116.173,1069099992.0
2006-06-27 01:10:00,116.179,116.21,116.166,116.188,893499995.0
2006-06-27 01:15:00,116.189,116.192,116.139,116.153,1245900011.0
2006-06-27 01:20:00,116.159,116.175,116.155,116.16,761899995.0
2006-06-27 01:25:00,116.155,116.163,116.135,116.162,1024999996.0
2006-06-27 01:30:00,116.15,116.167,116.135,116.149,1124800016.0
2006-06-27 01:35:00,116.155,116.16,116.114,116.114,975200005.0
2006-06-27 01:40:00,116.12,116.131,116.097,116.109,1171899996.0
2006-06-27 01:45:00,116.111,116.156,116.108,116.146,922200011.0
2006-06-27 01:50:00,116.137,116.138,116.115,116.12,912200010.0
2006-06-27 01:55:00,116.112,116.112,116.013,116.02,1514600008.0
2006-06-27 02:00:00,116.031,116.105,116.031,116.094,1216900007.0
2006-06-27 02:05:00,116.106,116.143,116.081,116.082,1009900001.0
2006-06-27 02:10:00,116.067,116.095,116.038,116.07,1130799998.0
2006-06-27 02:15:00,116.065,116.107,116.05,116.092,1047299999.0
2006-06-27 02:20:00,116.085,116.109,116.085,116.106,1123400004.0
2006-06-27 02:25:00,116.112,116.126,116.11,116.118,1133799987.0
2006-06-27 02:30:00,116.124,116.152,116.101,116.152,1150700003.0
2006-06-27 02:35:00,116.147,116.154,116.109,116.109,1203899993.0
2006-06-27 02:40:00,116.106,116.126,116.103,116.113,1156100014.0
2006-06-27 02:45:00,116.114,116.124,116.107,116.107,1233799999.0
2006-06-27 02:50:00,116.071,116.071,115.976,115.976,1198000000.0
2006-06-27 02:55:00,115.992,116.048,115.992,116.029,1142299993.0
2006-06-27 03:00:00,116.018,116.044,115.967,115.969,1339499991.0
2006-06-27 03:05:00,115.955,115.963,115.915,115.92,1448600008.0
2006-06-27 03:10:00,115.907,115.95,115.902,115.944,1180499992.0
2006-06-27 03:15:00,115.957,115.96,115.849,115.863,1097200008.0
2006-06-27 03:20:00,115.865,115.939,115.852,115.926,1220900014.0
2006-06-27 03:25:00,115.924,115.977,115.917,115.977,1425500005.0
2006-06-27 03:30:00,115.98,115.987,115.948,115.948,1064200002.0
2006-06-27 03:35:00,115.938,115.945,115.918,115.932,676799997.0
2006-06-27 03:40:00,115.93,115.956,115.927,115.927,1067599999.0
2006-06-27 03:45:00,115.922,115.925,115.905,115.918,1181999998.0
2006-06-27 03:50:00,115.922,115.935,115.901,115.935,1264899990.0
2006-06-27 03:55:00,115.936,115.953,115.932,115.945,1155199995.0
2006-06-27 04:00:00,115.94,115.961,115.932,115.943,1194000000.0
2006-06-27 04:05:00,115.942,115.942,115.922,115.935,1358899991.0
2006-06-27 04:10:00,115.94,115.945,115.903,115.917,849199999.0
2006-06-27 04:15:00,115.913,115.913,115.867,115.875,1304399993.0
2006-06-27 04:20:00,115.874,115.908,115.867,115.905,1181000002.0
2006-06-27 04:25:00,115.9,115.912,115.897,115.908,1402399991.0
2006-06-27 04:30:00,115.902,115.915,115.88,115.88,1018800002.0
2006-06-27 04:35:00,115.877,115.902,115.87,115.888,955100002.0
2006-06-27 04:40:00,115.895,115.905,115.884,115.89,745099998.0
2006-06-27 04:45:00,115.893,115.905,115.879,115.891,1215299995.0
2006-06-27 04:50:00,115.893,115.963,115.893,115.938,725299998.0
2006-06-27 04:55:00,115.937,115.951,115.928,115.941,807699992.0
2006-06-27 05:00:00,115.947,115.963,115.94,115.95,1149599998.0
2006-06-27 05:05:00,115.951,115.97,115.917,115.943,1022999994.0
2006-06-27 05:10:00,115.943,115.943,115.928,115.935,712000003.0
2006-06-27 05:15:00,115.93,115.94,115.915,115.915,1321999991.0
2006-06-27 05:20:00,115.918,115.918,115.898,115.903,1189300001.0
2006-06-27 05:25:00,115.903,115.923,115.898,115.906,885600011.0
2006-06-27 05:30:00,115.915,115.951,115.907,115.934,1323000010.0
2006-06-27 05:35:00,115.938,115.945,115.933,115.937,787399999.0
2006-06-27 05:40:00,115.935,115.935,115.922,115.928,1137500002.0
2006-06-27 05:45:00,115.932,115.945,115.93,115.94,804300002.0
2006-06-27 05:50:00,115.948,115.993,115.948,115.993,1191999999.0
2006-06-27 05:55:00,115.992,116.11,115.986,116.11,1117300002.0
2006-06-27 06:00:00,116.107,116.155,116.088,116.155,908099997.0
2006-06-27 06:05:00,116.172,116.226,116.146,116.226,1219599996.0
2006-06-27 06:10:00,116.218,116.222,116.151,116.158,1006799997.0
2006-06-27 06:15:00,116.159,116.198,116.152,116.173,808600001.0
2006-06-27 06:20:00,116.166,116.17,116.149,116.158,1183999993.0
2006-06-27 06:25:00,116.157,116.163,116.137,116.14,984500005.0
2006-06-27 06:30:00,116.14,116.141,116.096,116.137,964899999.0
2006-06-27 06:35:00,116.141,116.141,116.085,116.098,859100017.0
2006-06-27 06:40:00,116.105,116.105,116.041,116.071,911600005.0
2006-06-27 06:45:00,116.064,116.139,116.057,116.096,880800014.0
2006-06-27 06:50:00,116.093,116.113,116.085,116.102,1090699996.0
2006-06-27 06:55:00,116.099,116.11,116.086,116.104,826099993.0
2006-06-27 07:00:00,116.097,116.113,116.097,116.107,888000004.0
2006-06-27 07:05:00,116.11,116.113,116.074,116.08,1186100004.0
2006-06-27 07:10:00,116.072,116.094,116.065,116.08,971500004.0
2006-06-27 07:15:00,116.087,116.087,116.045,116.055,980600000.0
2006-06-27 07:20:00,116.053,116.062,116.031,116.059,1355400014.0
2006-06-27 07:25:00,116.058,116.07,116.05,116.057,1136499995.0
2006-06-27 07:30:00,116.053,116.078,116.053,116.075,1196600007.0
2006-06-27 07:35:00,116.067,116.106,116.067,116.105,1056999992.0
2006-06-27 07:40:00,116.103,116.107,116.088,116.102,805800007.0
2006-06-27 07:45:00,116.1,116.136,116.097,116.13,881100007.0
2006-06-27 07:50:00,116.122,116.158,116.121,116.153,898800012.0
2006-06-27 07:55:00,116.152,116.244,116.139,116.244,1479500007.0
2006-06-27 08:00:00,116.236,116.236,116.167,116.19,1320899999.0
2006-06-27 08:05:00,116.188,116.188,116.153,116.165,1250600005.0
2006-06-27 08:10:00,116.16,116.188,116.152,116.18,1478499998.0
2006-06-27 08:15:00,116.183,116.213,116.181,116.207,1151099990.0
2006-06-27 08:20:00,116.203,116.206,116.175,116.194,968300005.0
2006-06-27 08:25:00,116.197,116.205,116.174,116.197,1045199996.0
2006-06-27 08:30:00,116.181,116.212,116.159,116.183,1636700016.0
2006-06-27 08:35:00,116.187,116.215,116.173,116.196,1190300007.0
2006-06-27 08:40:00,116.197,116.238,116.185,116.205,1248399996.0
2006-06-27 08:45:00,116.213,116.232,116.187,116.204,1690100003.0
2006-06-27 08:50:00,116.204,116.207,116.139,116.166,1364499991.0
2006-06-27 08:55:00,116.16,116.173,116.125,116.15,969000001.0
2006-06-27 09:00:00,116.159,116.186,116.143,116.172,1148099997.0
2006-06-27 09:05:00,116.18,116.205,116.16,116.187,1125300009.0
2006-06-27 09:10:00,116.184,116.192,116.169,116.176,1108800000.0
2006-06-27 09:15:00,116.177,116.181,116.136,116.148,809900008.0
2006-06-27 09:20:00,116.149,116.185,116.148,116.176,1025300009.0
2006-06-27 09:25:00,116.176,116.196,116.173,116.189,932900003.0
2006-06-27 09:30:00,116.194,116.274,116.183,116.254,1118899993.0
2006-06-27 09:35:00,116.256,116.261,116.125,116.128,1114199994.0
2006-06-27 09:40:00,116.129,116.182,116.121,116.161,1170700008.0
2006-06-27 09:45:00,116.14,116.156,116.101,116.156,1217999991.0
2006-06-27 09:50:00,116.161,116.198,116.135,116.177,1068300001.0
2006-06-27 09:55:00,116.187,116.223,116.178,116.196,1061499998.0
2006-06-27 10:00:00,116.202,116.211,116.14,116.203,1238700003.0
2006-06-27 10:05:00,116.199,116.207,116.148,116.16,1177899991.0
2006-06-27 10:10:00,116.151,116.159,116.015,116.04,1521499999.0
2006-06-27 10:15:00,116.044,116.208,116.044,116.188,1495000007.0
2006-06-27 10:20:00,116.192,116.205,116.176,116.182,1236099984.0
2006-06-27 10:25:00,116.182,116.191,116.124,116.124,851000002.0
2006-06-27 10:30:00,116.13,116.199,116.13,116.198,999100004.0
2006-06-27 10:35:00,116.198,116.204,116.164,116.192,1050400001.0
2006-06-27 10:40:00,116.184,116.184,116.135,116.137,851299999.0
2006-06-27 10:45:00,116.141,116.16,116.141,116.152,727800000.0
2006-06-27 10:50:00,116.147,116.157,116.135,116.138,1004699998.0
2006-06-27 10:55:00,116.137,116.205,116.137,116.2,1155099992.0
2006-06-27 11:00:00,116.21,116.282,116.21,116.282,1388099999.0
2006-06-27 11:05:00,116.292,116.381,116.292,116.363,1067600006.0
2006-06-27 11:10:00,116.377,116.378,116.34,116.359,1443300005.0
2006-06-27 11:15:00,116.353,116.353,116.324,116.336,1211100004.0
2006-06-27 11:20:00,116.34,116.34,116.27,116.283,1354600013.0
2006-06-27 11:25:00,116.287,116.322,116.282,116.309,1059599995.0
2006-06-27 11:30:00,116.31,116.333,116.294,116.33,895300000.0
2006-06-27 11:35:00,116.326,116.36,116.298,116.322,819600000.0
2006-06-27 11:40:00,116.318,116.346,116.314,116.34,844199998.0
2006-06-27 11:45:00,116.346,116.366,116.335,116.361,1485999991.0
2006-06-27 11:50:00,116.365,116.401,116.359,116.401,1346899982.0
2006-06-27 11:55:00,116.4,116.403,116.372,116.372,1412400011.0
2006-06-27 12:00:00,116.368,116.403,116.364,116.39,976300009.0
2006-06-27 12:05:00,116.394,116.402,116.377,116.387,1408299982.0
2006-06-27 12:10:00,116.397,116.502,116.382,116.495,1461200011.0
2006-06-27 12:15:00,116.507,116.548,116.494,116.544,1521299995.0
2006-06-27 12:20:00,116.573,116.673,116.573,116.616,1177600004.0
2006-06-27 12:25:00,116.594,116.605,116.525,116.561,1128500003.0
2006-06-27 12:30:00,116.555,116.601,116.539,116.562,1009899991.0
2006-06-27 12:35:00,116.558,116.56,116.434,116.458,1268000010.0
2006-06-27 12:40:00,116.469,116.516,116.464,116.482,807300009.0
2006-06-27 12:45:00,116.491,116.491,116.451,116.487,1659000001.0
2006-06-27 12:50:00,116.482,116.536,116.482,116.493,915399997.0
2006-06-27 12:55:00,116.509,116.525,116.49,116.513,1210800004.0
2006-06-27 13:00:00,116.516,116.516,116.414,116.414,912699993.0
2006-06-27 13:05:00,116.412,116.479,116.402,116.453,1012400000.0
2006-06-27 13:10:00,116.451,116.479,116.438,116.473,956499988.0
2006-06-27 13:15:00,116.468,116.507,116.467,116.498,847400001.0
2006-06-27 13:20:00,116.495,116.504,116.465,116.465,1026200002.0
2006-06-27 13:25:00,116.471,116.471,116.425,116.441,932699996.0
2006-06-27 13:30:00,116.442,116.445,116.395,116.41,1327499995.0
2006-06-27 13:35:00,116.406,116.43,116.396,116.425,1118600007.0
2006-06-27 13:40:00,116.436,116.57,116.421,116.538,1022099997.0
2006-06-27 13:45:00,116.531,116.531,116.46,116.468,1061600003.0
2006-06-27 13:50:00,116.476,116.484,116.423,116.436,1142599999.0
2006-06-27 13:55:00,116.44,116.492,116.433,116.464,1448400011.0
2006-06-27 14:00:00,116.476,116.497,116.456,116.493,1464999997.0
2006-06-27 14:05:00,116.497,116.522,116.494,116.497,786800003.0
2006-06-27 14:10:00,116.494,116.513,116.475,116.487,1035300002.0
2006-06-27 14:15:00,116.482,116.511,116.437,116.452,1270799994.0
2006-06-27 14:20:00,116.455,116.492,116.415,116.419,1154400002.0
2006-06-27 14:25:00,116.429,116.444,116.418,116.43,1002499991.0
2006-06-27 14:30:00,116.427,116.45,116.427,116.435,1325499997.0
2006-06-27 14:35:00,116.43,116.442,116.348,116.351,849200009.0
2006-06-27 14:40:00,116.339,116.364,116.298,116.306,1274300004.0
2006-06-27 14:45:00,116.303,116.342,116.299,116.312,818599996.0
2006-06-27 14:50:00,116.303,116.321,116.263,116.27,1122300008.0
2006-06-27 14:55:00,116.275,116.284,116.218,116.237,1322499984.0
2006-06-27 15:00:00,116.231,116.254,116.22,116.22,967999998.0
2006-06-27 15:05:00,116.22,116.228,116.115,116.155,1074900007.0
2006-06-27 15:10:00,116.146,116.146,116.068,116.094,938599999.0
2006-06-27 15:15:00,116.089,116.128,116.078,116.125,1070699999.0
2006-06-27 15:20:00,116.135,116.172,116.122,116.138,1267600008.0
2006-06-27 15:25:00,116.137,116.137,115.997,115.997,1031599999.0
2006-06-27 15:30:00,115.995,116.045,115.983,115.991,1003300002.0
2006-06-27 15:35:00,115.993,116.061,115.99,116.061,985499991.0
2006-06-27 15:40:00,116.077,116.111,116.055,116.061,1249200013.0
2006-06-27 15:45:00,116.068,116.08,116.046,116.055,1278799993.0
2006-06-27 15:50:00,116.052,116.081,116.04,116.066,1070799995.0
2006-06-27 15:55:00,116.058,116.11,116.052,116.087,835499994.0
2006-06-27 16:00:00,115.943,116.155,115.746,116.074,1160099988.0
2006-06-27 16:05:00,116.083,116.1,116.064,116.086,963600004.0
2006-06-27 16:10:00,116.094,116.097,116.019,116.03,732899997.0
2006-06-27 16:15:00,116.029,116.031,115.946,116.008,790500008.0
2006-06-27 16:20:00,116.015,116.095,115.989,116.051,1282700002.0
2006-06-27 16:25:00,116.048,116.11,116.048,116.11,1254299994.0
2006-06-27 16:30:00,116.121,116.228,116.113,116.221,1061899995.0
2006-06-27 16:35:00,116.214,116.214,116.135,116.169,1159199996.0
2006-06-27 16:40:00,116.169,116.185,116.154,116.162,1040699998.0
2006-06-27 16:45:00,116.17,116.17,116.152,116.153,1371399991.0
2006-06-27 16:50:00,116.154,116.204,116.15,116.189,966099995.0
2006-06-27 16:55:00,116.178,116.196,116.154,116.171,1370999997.0
2006-06-27 17:00:00,116.168,116.178,116.162,116.175,1246599998.0
2006-06-27 17:05:00,116.177,116.188,116.161,116.161,990500005.0
2006-06-27 17:10:00,116.163,116.184,116.157,116.183,1081599990.0
2006-06-27 17:15:00,116.18,116.185,116.165,116.165,1403199999.0
2006-06-27 17:20:00,116.171,116.182,116.138,116.14,1216800004.0
2006-06-27 17:25:00,116.146,116.161,116.134,116.145,973799992.0
2006-06-27 17:30:00,116.138,116.151,116.129,116.149,990299998.0
2006-06-27 17:35:00,116.155,116.177,116.146,116.177,654999997.0
2006-06-27 17:40:00,116.186,116.186,116.155,116.167,1063400002.0
2006-06-27 17:45:00,116.168,116.224,116.153,116.203,1089999991.0
2006-06-27 17:50:00,116.203,116.218,116.187,116.218,1609900005.0
2006-06-27 17:55:00,116.215,116.261,116.209,116.261,1161099989.0
2006-06-27 18:00:00,116.256,116.36,116.256,116.33,7362999991.0
2006-06-27 18:05:00,116.32,116.32,116.28,116.3,8837999990.0
2006-06-27 18:10:00,116.29,116.29,116.27,116.27,7652799996.0
2006-06-27 18:15:00,116.28,116.29,116.268,116.27,8175200000.0
2006-06-27 18:20:00,116.26,116.29,116.26,116.28,9994000000.0
2006-06-27 18:25:00,116.27,116.28,116.25,116.25,9653700006.0
2006-06-27 18:30:00,116.246,116.27,116.245,116.27,9028600045.0
2006-06-27 18:35:00,116.25,116.27,116.25,116.255,6763900031.0
2006-06-27 18:40:00,116.257,116.257,116.226,116.233,6515900002.0
2006-06-27 18:45:00,116.233,116.24,116.213,116.232,5935699995.0
2006-06-27 18:50:00,116.24,116.252,116.23,116.246,8340600005.0
2006-06-27 18:55:00,116.247,116.275,116.242,116.264,6418200006.0
2006-06-27 19:00:00,116.265,116.278,116.252,116.274,4673600006.0
2006-06-27 19:05:00,116.275,116.29,116.258,116.265,5765299979.0
2006-06-27 19:10:00,116.262,116.3,116.262,116.283,4149999993.0
2006-06-27 19:15:00,116.288,116.32,116.288,116.306,6755200003.0
2006-06-27 19:20:00,116.304,116.33,116.284,116.292,5618900000.0
2006-06-27 19:25:00,116.293,116.301,116.277,116.282,6578300000.0
2006-06-27 19:30:00,116.277,116.314,116.275,116.282,6468499995.0
2006-06-27 19:35:00,116.279,116.294,116.267,116.279,4346899995.0
2006-06-27 19:40:00,116.282,116.298,116.229,116.244,4615300003.0
2006-06-27 19:45:00,116.244,116.251,116.236,116.249,4577199993.0
2006-06-27 19:50:00,116.249,116.25,116.236,116.241,4616500007.0
2006-06-27 19:55:00,116.242,116.268,116.225,116.231,4029599998.0
2006-06-27 20:00:00,116.233,116.241,116.215,116.215,4115500008.0
2006-06-27 20:05:00,116.22,116.253,116.201,116.213,4981500034.0
2006-06-27 20:10:00,116.217,116.23,116.2,116.21,5247599973.0
2006-06-27 20:15:00,116.207,116.218,116.188,116.218,4939400011.0
2006-06-27 20:20:00,116.214,116.243,116.202,116.225,5335099987.0
2006-06-27 20:25:00,116.228,116.24,116.202,116.23,7510300002.0
2006-06-27 20:30:00,116.22,116.221,116.204,116.207,3019699998.0
2006-06-27 20:35:00,116.205,116.211,116.192,116.196,3904199989.0
2006-06-27 20:40:00,116.205,116.212,116.192,116.207,5689400005.0
2006-06-27 20:45:00,116.205,116.261,116.205,116.253,7271900012.0
2006-06-27 20:50:00,116.252,116.256,116.238,116.249,3887900010.0
2006-06-27 20:55:00,116.249,116.255,116.239,116.24,7823300018.0
2006-06-27 21:00:00,116.248,116.252,116.225,116.226,5115800011.0
2006-06-27 21:05:00,116.225,116.228,116.21,116.222,4244699996.0
2006-06-27 21:10:00,116.221,116.221,116.192,116.199,3842099978.0
2006-06-27 21:15:00,116.2,116.219,116.19,116.218,6481499962.0
2006-06-27 21:20:00,116.22,116.232,116.212,116.225,6609599995.0
2006-06-27 21:25:00,116.232,116.239,116.22,116.222,4728900020.0
2006-06-27 21:30:00,116.227,116.248,116.226,116.235,3309699985.0
2006-06-27 21:35:00,116.242,116.261,116.237,116.257,1933799999.0
2006-06-27 21:40:00,116.253,116.268,116.24,116.268,3972300014.0
2006-06-27 21:45:00,116.269,116.271,116.243,116.258,3439899999.0
2006-06-27 21:50:00,116.258,116.26,116.237,116.242,1978099991.0
2006-06-27 21:55:00,116.241,116.272,116.241,116.265,2044199996.0
2006-06-27 22:00:00,116.266,116.285,116.251,116.259,4098900020.0
2006-06-27 22:05:00,116.263,116.288,116.26,116.28,1057299993.0
2006-06-27 22:10:00,116.288,116.288,116.267,116.27,1583200005.0
2006-06-27 22:15:00,116.279,116.31,116.279,116.295,2609900001.0
2006-06-27 22:20:00,116.297,116.3,116.282,116.286,990499999.0
2006-06-27 22:25:00,116.291,116.291,116.254,116.257,2172700010.0
2006-06-27 22:30:00,116.261,116.28,116.252,116.253,2284799992.0
2006-06-27 22:35:00,116.251,116.268,116.246,116.263,1634199991.0
2006-06-27 22:40:00,116.265,116.286,116.257,116.277,1530400011.0
2006-06-27 22:45:00,116.28,116.28,116.254,116.265,1870599984.0
2006-06-27 22:50:00,116.257,116.259,116.235,116.245,1701400003.0
2006-06-27 22:55:00,116.253,116.273,116.245,116.25,1610299995.0
2006-06-27 23:00:00,116.262,116.339,116.262,116.293,1248600003.0
2006-06-27 23:05:00,116.275,116.286,116.232,116.232,1430300002.0
2006-06-27 23:10:00,116.225,116.26,116.211,116.218,1076300004.0
2006-06-27 23:15:00,116.217,116.271,116.204,116.271,1223499993.0
2006-06-27 23:20:00,116.263,116.275,116.235,116.255,896700000.0
2006-06-27 23:25:00,116.26,116.293,116.252,116.274,1315799992.0
2006-06-27 23:30:00,116.275,116.298,116.214,116.218,1136099996.0
2006-06-27 23:35:00,116.222,116.23,116.216,116.23,914599998.0
2006-06-27 23:40:00,116.225,116.231,116.217,116.224,899199985.0
2006-06-27 23:45:00,116.23,116.25,116.222,116.239,1258000006.0
2006-06-27 23:50:00,116.234,116.258,116.23,116.251,1395499999.0
2006-06-27 23:55:00,116.258,116.275,116.255,116.261,940800000.0
2006-06-28 00:00:00,116.27,116.277,116.26,116.272,1009500003.0
2006-06-28 00:05:00,116.281,116.287,116.243,116.278,856200001.0
2006-06-28 00:10:00,116.277,116.279,116.236,116.24,985200002.0
2006-06-28 00:15:00,116.244,116.28,116.238,116.27,1181799989.0
2006-06-28 00:20:00,116.277,116.28,116.259,116.268,1135300001.0
2006-06-28 00:25:00,116.272,116.293,116.268,116.282,828099995.0
2006-06-28 00:30:00,116.28,116.28,116.265,116.278,956800002.0
2006-06-28 00:35:00,116.279,116.282,116.267,116.275,1145100003.0
2006-06-28 00:40:00,116.278,116.29,116.265,116.284,1241799996.0
2006-06-28 00:45:00,116.293,116.358,116.29,116.35,635099999.0
2006-06-28 00:50:00,116.347,116.352,116.33,116.34,1255800004.0
2006-06-28 00:55:00,116.34,116.346,116.308,116.318,980999993.0
2006-06-28 01:00:00,116.313,116.326,116.286,116.297,1156899982.0
2006-06-28 01:05:00,116.292,116.351,116.291,116.342,877799996.0
2006-06-28 01:10:00,116.345,116.408,116.337,116.407,1152000004.0
2006-06-28 01:15:00,116.42,116.438,116.372,116.382,1370100000.0
2006-06-28 01:20:00,116.377,116.377,116.308,116.315,1008099998.0
2006-06-28 01:25:00,116.308,116.337,116.302,116.335,1146899995.0
2006-06-28 01:30:00,116.337,116.344,116.31,116.332,1508599991.0
2006-06-28 01:35:00,116.337,116.347,116.33,116.333,975000007.0
2006-06-28 01:40:00,116.339,116.345,116.331,116.34,1039899998.0
2006-06-28 01:45:00,116.345,116.356,116.332,116.347,1150200008.0
2006-06-28 01:50:00,116.32,116.335,116.282,116.327,877599989.0
2006-06-28 01:55:00,116.334,116.359,116.319,116.347,838999997.0
2006-06-28 02:00:00,116.345,116.354,116.305,116.305,1200199996.0
2006-06-28 02:05:00,116.309,116.338,116.309,116.338,1115899998.0
2006-06-28 02:10:00,116.335,116.344,116.277,116.293,1062200000.0
2006-06-28 02:15:00,116.298,116.336,116.274,116.274,710299999.0
2006-06-28 02:20:00,116.265,116.274,116.225,116.24,985700006.0
2006-06-28 02:25:00,116.238,116.264,116.238,116.245,940600000.0
2006-06-28 02:30:00,116.253,116.296,116.238,116.268,1549899992.0
2006-06-28 02:35:00,116.254,116.274,116.249,116.261,1268699999.0
2006-06-28 02:40:00,116.269,116.274,116.25,116.27,1240799996.0
2006-06-28 02:45:00,116.263,116.271,116.252,116.268,1321199991.0
2006-06-28 02:50:00,116.261,116.277,116.217,116.217,1180800003.0
2006-06-28 02:55:00,116.224,116.231,116.17,116.2,1022700003.0
2006-06-28 03:00:00,116.197,116.205,116.146,116.173,1324900012.0
2006-06-28 03:05:00,116.176,116.207,116.168,116.207,1297600007.0
2006-06-28 03:10:00,116.211,116.234,116.205,116.218,945999999.0
2006-06-28 03:15:00,116.233,116.245,116.202,116.203,905099992.0
2006-06-28 03:20:00,116.183,116.199,116.103,116.11,1000700000.0
2006-06-28 03:25:00,116.115,116.152,116.098,116.128,1083800000.0
2006-06-28 03:30:00,116.12,116.137,116.109,116.133,1361299988.0
2006-06-28 03:35:00,116.128,116.147,116.128,116.142,749899997.0
2006-06-28 03:40:00,116.137,116.137,116.112,116.124,643100007.0
2006-06-28 03:45:00,116.126,116.169,116.116,116.163,839400001.0
2006-06-28 03:50:00,116.168,116.168,116.15,116.163,1318200008.0
2006-06-28 03:55:00,116.158,116.189,116.151,116.18,991999999.0
2006-06-28 04:00:00,116.19,116.214,116.177,116.21,1526100002.0
2006-06-28 04:05:00,116.208,116.21,116.185,116.185,1153399991.0
2006-06-28 04:10:00,116.188,116.193,116.168,116.185,926300005.0
2006-06-28 04:15:00,116.187,116.187,116.143,116.172,1196700001.0
2006-06-28 04:20:00,116.172,116.172,116.149,116.157,1451400011.0
2006-06-28 04:25:00,116.147,116.188,116.124,116.124,1356100001.0
2006-06-28 04:30:00,116.113,116.118,116.081,116.105,1251299999.0
2006-06-28 04:35:00,116.108,116.129,116.097,116.12,1082099999.0
2006-06-28 04:40:00,116.123,116.123,116.095,116.1,995799993.0
2006-06-28 04:45:00,116.103,116.103,116.072,116.082,993900010.0
2006-06-28 04:50:00,116.079,116.096,116.046,116.059,1075199995.0
2006-06-28 04:55:00,116.065,116.077,116.048,116.07,828300005.0
2006-06-28 05:00:00,116.073,116.121,116.062,116.11,1105599999.0
2006-06-28 05:05:00,116.114,116.122,116.1,116.112,991699995.0
2006-06-28 05:10:00,116.113,116.136,116.106,116.13,1040599996.0
2006-06-28 05:15:00,116.125,116.139,116.117,116.12,786200008.0
2006-06-28 05:20:00,116.132,116.148,116.126,116.143,1414800010.0
2006-06-28 05:25:00,116.14,116.176,116.136,116.165,990899998.0
2006-06-28 05:30:00,116.172,116.192,116.161,116.172,1440400000.0
2006-06-28 05:35:00,116.174,116.185,116.167,116.181,1085300007.0
2006-06-28 05:40:00,116.185,116.195,116.143,116.146,1110699992.0
2006-06-28 05:45:00,116.152,116.162,116.143,116.15,1206499997.0
2006-06-28 05:50:00,116.155,116.171,116.137,116.17,1049399995.0
2006-06-28 05:55:00,116.171,116.171,116.137,116.137,1093399994.0
2006-06-28 06:00:00,116.129,116.144,116.112,116.112,1033699999.0
2006-06-28 06:05:00,116.117,116.12,116.106,116.115,1175500001.0
2006-06-28 06:10:00,116.11,116.117,116.081,116.109,1215499996.0
2006-06-28 06:15:00,116.115,116.133,116.113,116.128,996600000.0
2006-06-28 06:20:00,116.122,116.128,116.102,116.102,1064700003.0
2006-06-28 06:25:00,116.098,116.107,116.085,116.098,1288800003.0
2006-06-28 06:30:00,116.099,116.104,116.087,116.099,1179300012.0
2006-06-28 06:35:00,116.106,116.165,116.099,116.155,1115900002.0
2006-06-28 06:40:00,116.163,116.177,116.152,116.17,1092300008.0
2006-06-28 06:45:00,116.164,116.178,116.139,116.147,1083999997.0
2006-06-28 06:50:00,116.15,116.16,116.142,116.145,915200003.0
2006-06-28 06:55:00,116.14,116.187,116.14,116.187,898500004.0
2006-06-28 07:00:00,116.192,116.197,116.165,116.17,1234899997.0
2006-06-28 07:05:00,116.17,116.178,116.165,116.17,1211400008.0
2006-06-28 07:10:00,116.168,116.188,116.168,116.177,1189300010.0
2006-06-28 07:15:00,116.179,116.179,116.165,116.172,736799996.0
2006-06-28 07:20:00,116.174,116.19,116.164,116.178,1073100001.0
2006-06-28 07:25:00,116.178,116.21,116.176,116.21,1317000003.0
2006-06-28 07:30:00,116.205,116.24,116.203,116.229,1440800004.0
2006-06-28 07:35:00,116.215,116.232,116.209,116.23,976099997.0
2006-06-28 07:40:00,116.232,116.241,116.222,116.231,931700007.0
2006-06-28 07:45:00,116.23,116.248,116.223,116.248,1204900003.0
2006-06-28 07:50:00,116.243,116.255,116.237,116.249,875500009.0
2006-06-28 07:55:00,116.252,116.259,116.23,116.232,1175400004.0
2006-06-28 08:00:00,116.227,116.267,116.227,116.262,941400011.0
2006-06-28 08:05:00,116.271,116.271,116.236,116.257,1257699999.0
2006-06-28 08:10:00,116.246,116.28,116.236,116.263,1318900007.0
2006-06-28 08:15:00,116.26,116.283,116.256,116.265,1040400005.0
2006-06-28 08:20:00,116.261,116.268,116.234,116.253,1025599998.0
2006-06-28 08:25:00,116.263,116.266,116.248,116.257,1037700002.0
2006-06-28 08:30:00,116.256,116.261,116.232,116.246,1225799994.0
2006-06-28 08:35:00,116.247,116.269,116.233,116.26,1021799998.0
2006-06-28 08:40:00,116.265,116.274,116.226,116.226,976899996.0
2006-06-28 08:45:00,116.225,116.232,116.188,116.219,1107400010.0
2006-06-28 08:50:00,116.214,116.261,116.214,116.242,1136700018.0
2006-06-28 08:55:00,116.237,116.252,116.23,116.247,1029200002.0
2006-06-28 09:00:00,116.255,116.269,116.247,116.265,1104999992.0
2006-06-28 09:05:00,116.267,116.374,116.26,116.362,1014799994.0
2006-06-28 09:10:00,116.353,116.375,116.314,116.328,1368000009.0
2006-06-28 09:15:00,116.325,116.33,116.295,116.318,1105100005.0
2006-06-28 09:20:00,116.317,116.326,116.305,116.305,1238800000.0
2006-06-28 09:25:00,116.313,116.35,116.305,116.346,905899988.0
2006-06-28 09:30:00,116.35,116.404,116.347,116.404,1075399997.0
2006-06-28 09:35:00,116.414,116.414,116.355,116.377,1407900006.0
2006-06-28 09:40:00,116.382,116.404,116.343,116.343,1271199992.0
2006-06-28 09:45:00,116.348,116.353,116.33,116.345,1164399996.0
2006-06-28 09:50:00,116.345,116.41,116.343,116.383,744600001.0
2006-06-28 09:55:00,116.393,116.393,116.338,116.347,972999999.0
2006-06-28 10:00:00,116.351,116.359,116.31,116.332,1222200003.0
2006-06-28 10:05:00,116.333,116.337,116.296,116.305,1330199994.0
2006-06-28 10:10:00,116.316,116.351,116.313,116.348,1097299993.0
2006-06-28 10:15:00,116.35,116.367,116.34,116.342,1221700004.0
2006-06-28 10:20:00,116.35,116.363,116.327,116.331,1088299996.0
2006-06-28 10:25:00,116.335,116.342,116.306,116.337,1006999997.0
2006-06-28 10:30:00,116.338,116.35,116.316,116.334,1132799993.0
2006-06-28 10:35:00,116.338,116.346,116.322,116.345,1036800006.0
2006-06-28 10:40:00,116.349,116.379,116.349,116.367,1102700004.0
2006-06-28 10:45:00,116.366,116.366,116.336,116.345,966799991.0
2006-06-28 10:50:00,116.345,116.361,116.334,116.338,1158200007.0
2006-06-28 10:55:00,116.333,116.37,116.319,116.366,1371199999.0
2006-06-28 11:00:00,116.37,116.374,116.351,116.36,1481900005.0
2006-06-28 11:05:00,116.357,116.364,116.345,116.35,913499988.0
2006-06-28 11:10:00,116.35,116.388,116.334,116.36,1164099998.0
2006-06-28 11:15:00,116.354,116.365,116.346,116.355,1212699996.0
2006-06-28 11:20:00,116.363,116.366,116.35,116.354,1131400000.0
2006-06-28 11:25:00,116.351,116.363,116.322,116.357,1097200002.0
2006-06-28 11:30:00,116.358,116.361,116.341,116.351,989999999.0
2006-06-28 11:35:00,116.35,116.35,116.32,116.328,714499999.0
2006-06-28 11:40:00,116.314,116.32,116.298,116.304,887000010.0
2006-06-28 11:45:00,116.306,116.306,116.279,116.29,1006500013.0
2006-06-28 11:50:00,116.285,116.293,116.266,116.278,1738299986.0
2006-06-28 11:55:00,116.27,116.27,116.22,116.247,1288200002.0
2006-06-28 12:00:00,116.243,116.258,116.24,116.244,1030299994.0
2006-06-28 12:05:00,116.247,116.255,116.216,116.216,1251799988.0
2006-06-28 12:10:00,116.214,116.248,116.206,116.232,1361399990.0
2006-06-28 12:15:00,116.234,116.254,116.231,116.25,1412300006.0
2006-06-28 12:20:00,116.244,116.266,116.236,116.247,1273300007.0
2006-06-28 12:25:00,116.239,116.259,116.23,116.232,1196200004.0
2006-06-28 12:30:00,116.228,116.25,116.226,116.246,616499996.0
2006-06-28 12:35:00,116.25,116.253,116.237,116.241,1006900001.0
2006-06-28 12:40:00,116.249,116.272,116.22,116.256,1243699997.0
2006-06-28 12:45:00,116.267,116.267,116.24,116.243,1404699998.0
2006-06-28 12:50:00,116.239,116.251,116.212,116.214,861099994.0
2006-06-28 12:55:00,116.201,116.238,116.192,116.235,1529600007.0
2006-06-28 13:00:00,116.233,116.245,116.222,116.24,579800004.0
2006-06-28 13:05:00,116.248,116.28,116.242,116.244,1344099991.0
2006-06-28 13:10:00,116.246,116.249,116.231,116.236,1070299995.0
2006-06-28 13:15:00,116.235,116.251,116.227,116.227,873099994.0
2006-06-28 13:20:00,116.228,116.255,116.226,116.226,1255700006.0
2006-06-28 13:25:00,116.224,116.245,116.21,116.244,1025300012.0
2006-06-28 13:30:00,116.243,116.262,116.218,116.262,1326299994.0
2006-06-28 13:35:00,116.262,116.295,116.248,116.252,1078800005.0
2006-06-28 13:40:00,116.258,116.27,116.235,116.235,915499999.0
2006-06-28 13:45:00,116.233,116.267,116.233,116.238,1298500004.0
2006-06-28 13:50:00,116.244,116.255,116.242,116.248,1289499991.0
2006-06-28 13:55:00,116.25,116.256,116.237,116.237,1364500002.0
2006-06-28 14:00:00,116.242,116.261,116.232,116.24,988999994.0
2006-06-28 14:05:00,116.24,116.248,116.235,116.237,813700009.0
2006-06-28 14:10:00,116.244,116.251,116.222,116.242,1136599996.0
2006-06-28 14:15:00,116.243,116.243,116.208,116.233,1337600004.0
2006-06-28 14:20:00,116.229,116.234,116.21,116.215,1166000002.0
2006-06-28 14:25:00,116.223,116.243,116.205,116.233,818499996.0
2006-06-28 14:30:00,116.242,116.29,116.242,116.26,839599999.0
2006-06-28 14:35:00,116.251,116.251,116.197,116.206,988700005.0
2006-06-28 14:40:00,116.208,116.231,116.205,116.212,950599998.0
2006-06-28 14:45:00,116.212,116.226,116.202,116.21,1175799999.0
2006-06-28 14:50:00,116.197,116.228,116.186,116.228,1284599985.0
2006-06-28 14:55:00,116.233,116.284,116.228,116.268,917499990.0
2006-06-28 15:00:00,116.266,116.313,116.256,116.296,1220599996.0
2006-06-28 15:05:00,116.306,116.338,116.294,116.338,1465600001.0
2006-06-28 15:10:00,116.33,116.337,116.29,116.312,1114900000.0
2006-06-28 15:15:00,116.308,116.337,116.297,116.332,1152699996.0
2006-06-28 15:20:00,116.343,116.347,116.293,116.298,1301600002.0
2006-06-28 15:25:00,116.302,116.311,116.223,116.236,903900001.0
2006-06-28 15:30:00,116.24,116.25,116.223,116.226,1128000000.0
2006-06-28 15:35:00,116.229,116.28,116.201,116.208,973200000.0
2006-06-28 15:40:00,116.213,116.217,116.153,116.181,1168299998.0
2006-06-28 15:45:00,116.19,116.23,116.19,116.211,1224600000.0
2006-06-28 15:50:00,116.207,116.212,116.192,116.207,1161000005.0
2006-06-28 15:55:00,116.21,116.221,116.2,116.205,1378000015.0
2006-06-28 16:00:00,116.216,116.23,116.204,116.214,1243899991.0
2006-06-28 16:05:00,116.209,116.227,116.202,116.209,1065599997.0
2006-06-28 16:10:00,116.214,116.214,116.148,116.174,819300000.0
2006-06-28 16:15:00,116.166,116.227,116.166,116.218,1381400010.0
2006-06-28 16:20:00,116.222,116.301,116.2,116.288,1373699996.0
2006-06-28 16:25:00,116.274,116.336,116.274,116.318,1239200005.0
2006-06-28 16:30:00,116.308,116.377,116.303,116.371,1203600014.0
2006-06-28 16:35:00,116.36,116.407,116.344,116.348,1636800008.0
2006-06-28 16:40:00,116.347,116.353,116.31,116.328,1116199999.0
2006-06-28 16:45:00,116.341,116.377,116.318,116.354,1480599987.0
2006-06-28 16:50:00,116.349,116.392,116.345,116.357,1262699990.0
2006-06-28 16:55:00,116.336,116.357,116.266,116.28,962700005.0
2006-06-28 17:00:00,116.281,116.281,116.248,116.25,1519400003.0
2006-06-28 17:05:00,116.252,116.294,116.24,116.267,1426000011.0
2006-06-28 17:10:00,116.278,116.336,116.273,116.273,1205500010.0
2006-06-28 17:15:00,116.263,116.269,116.223,116.233,1275400005.0
2006-06-28 17:20:00,116.25,116.277,116.247,116.252,1054300001.0
2006-06-28 17:25:00,116.252,116.263,116.186,116.22,1165500005.0
2006-06-28 17:30:00,116.223,116.243,116.21,116.218,954099992.0
2006-06-28 17:35:00,116.224,116.26,116.224,116.26,1424000003.0
2006-06-28 17:40:00,116.259,116.305,116.253,116.3,1574699999.0
2006-06-28 17:45:00,116.298,116.348,116.287,116.338,1240200009.0
2006-06-28 17:50:00,116.342,116.402,116.342,116.387,1128999988.0
2006-06-28 17:55:00,116.379,116.416,116.379,116.404,1003999999.0
2006-06-28 18:00:00,116.396,116.42,116.396,116.41,8310099998.0
2006-06-28 18:05:00,116.42,116.49,116.42,116.46,10351999985.0
2006-06-28 18:10:00,116.47,116.48,116.437,116.46,10270200005.0
2006-06-28 18:15:00,116.45,116.46,116.435,116.45,10088000023.0
2006-06-28 18:20:00,116.46,116.48,116.45,116.45,9849999975.0
2006-06-28 18:25:00,116.47,116.47,116.38,116.38,9457199975.0
2006-06-28 18:30:00,116.353,116.4,116.352,116.38,7996800055.0
2006-06-28 18:35:00,116.39,116.407,116.37,116.386,6782500051.0
2006-06-28 18:40:00,116.383,116.404,116.373,116.378,6649200001.0
2006-06-28 18:45:00,116.378,116.41,116.37,116.398,6315799979.0
2006-06-28 18:50:00,116.402,116.47,116.388,116.462,7898699984.0
2006-06-28 18:55:00,116.461,116.479,116.412,116.444,6929500041.0
2006-06-28 19:00:00,116.439,116.455,116.415,116.455,4375299999.0
2006-06-28 19:05:00,116.449,116.449,116.411,116.42,6152500021.0
2006-06-28 19:10:00,116.425,116.448,116.411,116.424,3831499986.0
2006-06-28 19:15:00,116.429,116.448,116.39,116.398,5976299996.0
2006-06-28 19:20:00,116.403,116.424,116.37,116.406,6690000030.0
2006-06-28 19:25:00,116.415,116.432,116.396,116.398,6680099974.0
2006-06-28 19:30:00,116.402,116.413,116.378,116.412,6455400012.0
2006-06-28 19:35:00,116.407,116.415,116.367,116.401,4049099988.0
2006-06-28 19:40:00,116.393,116.393,116.361,116.367,4624999982.0
2006-06-28 19:45:00,116.357,116.383,116.343,116.374,4158500006.0
2006-06-28 19:50:00,116.379,116.399,116.362,116.363,5357099991.0
2006-06-28 19:55:00,116.346,116.401,116.346,116.368,4939800005.0
2006-06-28 20:00:00,116.358,116.381,116.335,116.357,3720299990.0
2006-06-28 20:05:00,116.37,116.391,116.348,116.358,5498499997.0
2006-06-28 20:10:00,116.362,116.402,116.344,116.385,5757100003.0
2006-06-28 20:15:00,116.384,116.457,116.356,116.444,4733999992.0
2006-06-28 20:20:00,116.43,116.461,116.397,116.411,5140900004.0
2006-06-28 20:25:00,116.416,116.477,116.408,116.45,5984900005.0
2006-06-28 20:30:00,116.46,116.46,116.43,116.455,2948099982.0
2006-06-28 20:35:00,116.456,116.46,116.415,116.426,4056999989.0
2006-06-28 20:40:00,116.44,116.457,116.432,116.455,5615499991.0
2006-06-28 20:45:00,116.453,116.465,116.407,116.421,7347999996.0
2006-06-28 20:50:00,116.42,116.432,116.387,116.397,4451600000.0
2006-06-28 20:55:00,116.4,116.42,116.39,116.39,8258499974.0
2006-06-28 21:00:00,116.374,116.402,116.372,116.402,6247499997.0
2006-06-28 21:05:00,116.403,116.411,116.394,116.408,3833300014.0
2006-06-28 21:10:00,116.412,116.412,116.385,116.393,3804299994.0
2006-06-28 21:15:00,116.396,116.424,116.393,116.407,6443200018.0
2006-06-28 21:20:00,116.411,116.419,116.395,116.405,7036999993.0
2006-06-28 21:25:00,116.406,116.414,116.387,116.392,4558800004.0
2006-06-28 21:30:00,116.398,116.418,116.397,116.4,2866000007.0
2006-06-28 21:35:00,116.408,116.422,116.408,116.42,2058299999.0
2006-06-28 21:40:00,116.424,116.435,116.417,116.43,4264300012.0
2006-06-28 21:45:00,116.43,116.44,116.419,116.439,3921299998.0
2006-06-28 21:50:00,116.438,116.454,116.432,116.446,1613100020.0
2006-06-28 21:55:00,116.444,116.452,116.43,116.435,1785599998.0
2006-06-28 22:00:00,116.436,116.454,116.413,116.415,4029799994.0
2006-06-28 22:05:00,116.418,116.43,116.415,116.422,1226999997.0
2006-06-28 22:10:00,116.432,116.433,116.415,116.419,1606099990.0
2006-06-28 22:15:00,116.423,116.433,116.414,116.43,2325100006.0
2006-06-28 22:20:00,116.43,116.43,116.405,116.408,1168500004.0
2006-06-28 22:25:00,116.416,116.418,116.395,116.396,2113299996.0
2006-06-28 22:30:00,116.405,116.422,116.402,116.41,2434000004.0
2006-06-28 22:35:00,116.417,116.435,116.413,116.427,1752999999.0
2006-06-28 22:40:00,116.427,116.43,116.416,116.425,1778799998.0
2006-06-28 22:45:00,116.432,116.458,116.426,116.449,1683999996.0
2006-06-28 22:50:00,116.445,116.464,116.44,116.452,2125200021.0
2006-06-28 22:55:00,116.455,116.467,116.44,116.445,1703099999.0
2006-06-28 23:00:00,116.441,116.45,116.377,116.381,1134699999.0
2006-06-28 23:05:00,116.375,116.415,116.365,116.38,1315900002.0
2006-06-28 23:10:00,116.373,116.395,116.367,116.38,1549900002.0
2006-06-28 23:15:00,116.38,116.395,116.337,116.337,1241100006.0
2006-06-28 23:20:00,116.364,116.39,116.354,116.384,1149700001.0
2006-06-28 23:25:00,116.388,116.401,116.365,116.372,1582499998.0
2006-06-28 23:30:00,116.4,116.449,116.351,116.384,1333400001.0
2006-06-28 23:35:00,116.385,116.388,116.368,116.375,953899992.0
2006-06-28 23:40:00,116.369,116.38,116.363,116.37,1280899998.0
2006-06-28 23:45:00,116.375,116.412,116.366,116.407,1141899991.0
2006-06-28 23:50:00,116.397,116.413,116.385,116.403,1031600010.0
2006-06-28 23:55:00,116.407,116.423,116.402,116.41,1110199996.0
2006-06-29 00:00:00,116.417,116.444,116.403,116.433,1238899996.0
2006-06-29 00:05:00,116.431,116.431,116.401,116.416,1077300004.0
2006-06-29 00:10:00,116.423,116.423,116.404,116.405,1117100011.0
2006-06-29 00:15:00,116.407,116.442,116.403,116.419,1190600008.0
2006-06-29 00:20:00,116.426,116.426,116.394,116.412,1167699986.0
2006-06-29 00:25:00,116.413,116.415,116.403,116.414,1005799991.0
2006-06-29 00:30:00,116.414,116.421,116.4,116.418,844500002.0
2006-06-29 00:35:00,116.419,116.422,116.397,116.405,1409199998.0
2006-06-29 00:40:00,116.405,116.405,116.39,116.393,1115500013.0
2006-06-29 00:45:00,116.402,116.404,116.387,116.395,883300003.0
2006-06-29 00:50:00,116.393,116.424,116.382,116.393,1135099992.0
2006-06-29 00:55:00,116.393,116.407,116.393,116.4,896800010.0
2006-06-29 01:00:00,116.392,116.415,116.392,116.405,1035499990.0
2006-06-29 01:05:00,116.407,116.414,116.395,116.402,579900002.0
2006-06-29 01:10:00,116.408,116.447,116.407,116.447,891800003.0
2006-06-29 01:15:00,116.454,116.455,116.413,116.422,1446100006.0
2006-06-29 01:20:00,116.422,116.431,116.394,116.404,961400010.0
2006-06-29 01:25:00,116.4,116.432,116.397,116.432,959100001.0
2006-06-29 01:30:00,116.427,116.45,116.414,116.422,1172499998.0
2006-06-29 01:35:00,116.428,116.428,116.347,116.375,1147600010.0
2006-06-29 01:40:00,116.385,116.386,116.357,116.37,726299994.0
2006-06-29 01:45:00,116.367,116.392,116.346,116.392,1101100002.0
2006-06-29 01:50:00,116.384,116.481,116.384,116.415,1051799996.0
2006-06-29 01:55:00,116.409,116.412,116.35,116.358,1050000005.0
2006-06-29 02:00:00,116.363,116.391,116.363,116.384,1117299999.0
2006-06-29 02:05:00,116.39,116.403,116.379,116.392,1012600003.0
2006-06-29 02:10:00,116.384,116.438,116.37,116.43,1159199999.0
2006-06-29 02:15:00,116.423,116.532,116.421,116.522,1030999996.0
2006-06-29 02:20:00,116.511,116.528,116.485,116.493,1403200007.0
2006-06-29 02:25:00,116.493,116.493,116.464,116.478,1170000007.0
2006-06-29 02:30:00,116.489,116.502,116.477,116.477,1242300003.0
2006-06-29 02:35:00,116.477,116.482,116.464,116.466,993199998.0
2006-06-29 02:40:00,116.47,116.484,116.46,116.475,1122899993.0
2006-06-29 02:45:00,116.475,116.54,116.475,116.535,1285799999.0
2006-06-29 02:50:00,116.533,116.559,116.49,116.49,1188300003.0
2006-06-29 02:55:00,116.505,116.535,116.471,116.471,770300000.0
2006-06-29 03:00:00,116.46,116.485,116.444,116.48,804099998.0
2006-06-29 03:05:00,116.482,116.601,116.473,116.58,1118500000.0
2006-06-29 03:10:00,116.577,116.59,116.556,116.57,1071900018.0
2006-06-29 03:15:00,116.573,116.582,116.551,116.559,923999985.0
2006-06-29 03:20:00,116.552,116.563,116.537,116.563,1231699984.0
2006-06-29 03:25:00,116.562,116.562,116.517,116.533,1226599993.0
2006-06-29 03:30:00,116.525,116.542,116.496,116.519,1070999993.0
2006-06-29 03:35:00,116.512,116.519,116.498,116.498,995900006.0
2006-06-29 03:40:00,116.498,116.525,116.493,116.523,802199999.0
2006-06-29 03:45:00,116.523,116.559,116.51,116.556,1020299999.0
2006-06-29 03:50:00,116.563,116.582,116.551,116.578,1144400001.0
2006-06-29 03:55:00,116.573,116.6,116.564,116.577,945100009.0
2006-06-29 04:00:00,116.568,116.568,116.518,116.526,947099991.0
2006-06-29 04:05:00,116.525,116.525,116.509,116.509,1250300013.0
2006-06-29 04:10:00,116.507,116.576,116.498,116.568,1043000002.0
2006-06-29 04:15:00,116.563,116.566,116.55,116.565,1000899996.0
2006-06-29 04:20:00,116.56,116.565,116.528,116.542,1217599999.0
2006-06-29 04:25:00,116.537,116.537,116.514,116.525,1038499994.0
2006-06-29 04:30:00,116.522,116.541,116.521,116.528,1403800006.0
2006-06-29 04:35:00,116.527,116.528,116.51,116.51,1193800005.0
2006-06-29 04:40:00,116.51,116.544,116.495,116.531,946799993.0
2006-06-29 04:45:00,116.532,116.532,116.512,116.518,1472999991.0
2006-06-29 04:50:00,116.515,116.521,116.501,116.513,914199991.0
2006-06-29 04:55:00,116.51,116.523,116.505,116.513,974599993.0
2006-06-29 05:00:00,116.513,116.513,116.492,116.498,1002499995.0
2006-06-29 05:05:00,116.501,116.515,116.493,116.515,1153400005.0
2006-06-29 05:10:00,116.513,116.513,116.495,116.505,749399985.0
2006-06-29 05:15:00,116.497,116.513,116.495,116.495,1200000006.0
2006-06-29 05:20:00,116.506,116.513,116.492,116.512,1510400002.0
2006-06-29 05:25:00,116.51,116.534,116.502,116.522,967000006.0
2006-06-29 05:30:00,116.535,116.537,116.52,116.52,1403399993.0
2006-06-29 05:35:00,116.525,116.525,116.509,116.525,1027900009.0
2006-06-29 05:40:00,116.522,116.524,116.507,116.51,1372699992.0
2006-06-29 05:45:00,116.517,116.522,116.505,116.51,1061000009.0
2006-06-29 05:50:00,116.515,116.525,116.503,116.525,1128099986.0
2006-06-29 05:55:00,116.523,116.523,116.465,116.482,1393800014.0
2006-06-29 06:00:00,116.478,116.494,116.47,116.489,1187600008.0
2006-06-29 06:05:00,116.497,116.503,116.487,116.503,787600001.0
2006-06-29 06:10:00,116.503,116.505,116.484,116.488,1103799992.0
2006-06-29 06:15:00,116.488,116.501,116.484,116.495,763000000.0
2006-06-29 06:20:00,116.488,116.495,116.468,116.475,1191599994.0
2006-06-29 06:25:00,116.478,116.5,116.476,116.497,1051199995.0
2006-06-29 06:30:00,116.5,116.502,116.482,116.482,889700002.0
2006-06-29 06:35:00,116.487,116.502,116.486,116.49,1716000005.0
2006-06-29 06:40:00,116.495,116.503,116.488,116.494,1050500002.0
2006-06-29 06:45:00,116.49,116.499,116.476,116.49,1134099998.0
2006-06-29 06:50:00,116.492,116.499,116.479,116.493,1387200001.0
2006-06-29 06:55:00,116.487,116.503,116.484,116.503,905999989.0
2006-06-29 07:00:00,116.502,116.505,116.48,116.481,1458000005.0
2006-06-29 07:05:00,116.48,116.484,116.447,116.45,1168000005.0
2006-06-29 07:10:00,116.442,116.45,116.401,116.412,1064600006.0
2006-06-29 07:15:00,116.413,116.413,116.388,116.395,772400005.0
2006-06-29 07:20:00,116.395,116.416,116.384,116.41,1262100001.0
2006-06-29 07:25:00,116.406,116.445,116.4,116.435,1240399995.0
2006-06-29 07:30:00,116.432,116.439,116.407,116.422,1312300014.0
2006-06-29 07:35:00,116.414,116.428,116.408,116.425,1106700012.0
2006-06-29 07:40:00,116.422,116.423,116.408,116.422,931499982.0
2006-06-29 07:45:00,116.419,116.454,116.416,116.44,1097700011.0
2006-06-29 07:50:00,116.442,116.452,116.407,116.419,1093699996.0
2006-06-29 07:55:00,116.427,116.443,116.413,116.423,1406900000.0
2006-06-29 08:00:00,116.425,116.463,116.425,116.458,950299994.0
2006-06-29 08:05:00,116.468,116.514,116.447,116.514,1109599994.0
2006-06-29 08:10:00,116.507,116.529,116.498,116.515,894000002.0
2006-06-29 08:15:00,116.518,116.532,116.505,116.532,1315200007.0
2006-06-29 08:20:00,116.529,116.563,116.525,116.538,1027600002.0
2006-06-29 08:25:00,116.54,116.555,116.509,116.542,1057400003.0
2006-06-29 08:30:00,116.532,116.536,116.502,116.521,1140799997.0
2006-06-29 08:35:00,116.528,116.534,116.51,116.52,1039100006.0
2006-06-29 08:40:00,116.527,116.543,116.505,116.514,1168700005.0
2006-06-29 08:45:00,116.515,116.528,116.507,116.507,1448000012.0
2006-06-29 08:50:00,116.505,116.561,116.505,116.553,1345000007.0
2006-06-29 08:55:00,116.548,116.562,116.528,116.557,952099999.0
2006-06-29 09:00:00,116.561,116.561,116.5,116.502,1073500007.0
2006-06-29 09:05:00,116.498,116.498,116.443,116.478,860100001.0
2006-06-29 09:10:00,116.468,116.477,116.435,116.448,1249999985.0
2006-06-29 09:15:00,116.453,116.46,116.415,116.415,1083300000.0
2006-06-29 09:20:00,116.412,116.452,116.405,116.452,940900004.0
2006-06-29 09:25:00,116.46,116.487,116.455,116.461,1088200006.0
2006-06-29 09:30:00,116.459,116.467,116.447,116.463,1301600004.0
2006-06-29 09:35:00,116.465,116.471,116.446,116.463,1117899995.0
2006-06-29 09:40:00,116.47,116.475,116.448,116.455,1228100003.0
2006-06-29 09:45:00,116.453,116.455,116.43,116.44,1248899997.0
2006-06-29 09:50:00,116.435,116.455,116.417,116.417,989500012.0
2006-06-29 09:55:00,116.415,116.422,116.39,116.394,1234500002.0
2006-06-29 10:00:00,116.393,116.415,116.391,116.405,1068299995.0
2006-06-29 10:05:00,116.413,116.416,116.402,116.405,1330000001.0
2006-06-29 10:10:00,116.41,116.447,116.407,116.447,1269399998.0
2006-06-29 10:15:00,116.448,116.448,116.41,116.422,1511199992.0
2006-06-29 10:20:00,116.421,116.43,116.41,116.423,1074299999.0
2006-06-29 10:25:00,116.423,116.461,116.417,116.428,1321499990.0
2006-06-29 10:30:00,116.429,116.434,116.386,116.411,993600007.0
2006-06-29 10:35:00,116.41,116.431,116.398,116.405,893500001.0
2006-06-29 10:40:00,116.402,116.402,116.382,116.382,1275100010.0
2006-06-29 10:45:00,116.373,116.422,116.364,116.422,660399993.0
2006-06-29 10:50:00,116.423,116.434,116.415,116.418,1091499994.0
2006-06-29 10:55:00,116.418,116.434,116.392,116.402,1387200008.0
2006-06-29 11:00:00,116.406,116.406,116.372,116.403,1245900012.0
2006-06-29 11:05:00,116.407,116.44,116.399,116.41,1101799991.0
2006-06-29 11:10:00,116.414,116.434,116.393,116.397,1346200004.0
2006-06-29 11:15:00,116.375,116.396,116.362,116.375,1253100006.0
2006-06-29 11:20:00,116.379,116.402,116.371,116.391,1221700005.0
2006-06-29 11:25:00,116.396,116.437,116.396,116.412,871599995.0
2006-06-29 11:30:00,116.414,116.429,116.405,116.423,717900005.0
2006-06-29 11:35:00,116.423,116.438,116.418,116.435,1037499994.0
2006-06-29 11:40:00,116.427,116.443,116.414,116.423,1152900007.0
2006-06-29 11:45:00,116.442,116.467,116.428,116.432,1030599991.0
2006-06-29 11:50:00,116.433,116.455,116.426,116.455,1334599998.0
2006-06-29 11:55:00,116.454,116.458,116.431,116.433,1066800004.0
2006-06-29 12:00:00,116.435,116.442,116.414,116.414,1040599999.0
2006-06-29 12:05:00,116.414,116.436,116.392,116.398,1210999996.0
2006-06-29 12:10:00,116.4,116.423,116.393,116.404,1542100002.0
2006-06-29 12:15:00,116.405,116.418,116.376,116.38,1245300011.0
2006-06-29 12:20:00,116.375,116.383,116.367,116.372,1227400000.0
2006-06-29 12:25:00,116.366,116.381,116.357,116.363,1173399996.0
2006-06-29 12:30:00,116.369,116.406,116.369,116.401,772600002.0
2006-06-29 12:35:00,116.405,116.432,116.4,116.404,774499995.0
2006-06-29 12:40:00,116.409,116.417,116.383,116.383,1378800012.0
2006-06-29 12:45:00,116.395,116.395,116.365,116.375,1521900008.0
2006-06-29 12:50:00,116.368,116.392,116.367,116.39,1180600000.0
2006-06-29 12:55:00,116.402,116.453,116.402,116.448,1505899994.0
2006-06-29 13:00:00,116.438,116.449,116.433,116.435,1002300008.0
2006-06-29 13:05:00,116.436,116.45,116.433,116.438,773100001.0
2006-06-29 13:10:00,116.443,116.47,116.424,116.463,912999996.0
2006-06-29 13:15:00,116.458,116.473,116.45,116.456,946599999.0
2006-06-29 13:20:00,116.453,116.478,116.449,116.47,998100010.0
2006-06-29 13:25:00,116.473,116.475,116.451,116.458,1150800013.0
2006-06-29 13:30:00,116.457,116.469,116.418,116.442,1143200007.0
2006-06-29 13:35:00,116.443,116.454,116.432,116.44,1047800001.0
2006-06-29 13:40:00,116.44,116.47,116.432,116.465,1205200004.0
2006-06-29 13:45:00,116.464,116.473,116.452,116.463,1312400003.0
2006-06-29 13:50:00,116.467,116.485,116.452,116.477,1578700009.0
2006-06-29 13:55:00,116.475,116.489,116.465,116.477,1238400012.0
2006-06-29 14:00:00,116.478,116.486,116.458,116.471,1035400003.0
2006-06-29 14:05:00,116.472,116.531,116.47,116.521,1315100005.0
2006-06-29 14:10:00,116.527,116.527,116.496,116.505,1258600010.0
2006-06-29 14:15:00,116.509,116.509,116.478,116.499,1461500011.0
2006-06-29 14:20:00,116.5,116.538,116.5,116.51,1185700005.0
2006-06-29 14:25:00,116.514,116.519,116.428,116.431,1094399981.0
2006-06-29 14:30:00,116.422,116.499,116.422,116.436,995100001.0
2006-06-29 14:35:00,116.425,116.43,116.404,116.412,956100004.0
2006-06-29 14:40:00,116.409,116.409,116.383,116.392,1419899993.0
2006-06-29 14:45:00,116.39,116.421,116.383,116.42,618899998.0
2006-06-29 14:50:00,116.42,116.426,116.364,116.37,1352699992.0
2006-06-29 14:55:00,116.37,116.37,116.324,116.355,864999999.0
2006-06-29 15:00:00,116.359,116.381,116.338,116.338,867799998.0
2006-06-29 15:05:00,116.321,116.321,116.197,116.197,1131299999.0
2006-06-29 15:10:00,116.194,116.209,116.126,116.13,1151700000.0
2006-06-29 15:15:00,116.118,116.176,116.115,116.165,895499998.0
2006-06-29 15:20:00,116.167,116.175,116.155,116.173,1310900005.0
2006-06-29 15:25:00,116.178,116.212,116.174,116.19,936000005.0
2006-06-29 15:30:00,116.203,116.214,116.163,116.168,1199699986.0
2006-06-29 15:35:00,116.163,116.203,116.163,116.197,955299996.0
2006-06-29 15:40:00,116.198,116.208,116.174,116.176,1321799992.0
2006-06-29 15:45:00,116.183,116.214,116.18,116.196,1107299989.0
2006-06-29 15:50:00,116.2,116.205,116.185,116.2,948899993.0
2006-06-29 15:55:00,116.198,116.203,116.105,116.18,1219599991.0
2006-06-29 16:00:00,116.186,116.186,116.065,116.068,1150800009.0
2006-06-29 16:05:00,116.067,116.079,116.032,116.052,1118599988.0
2006-06-29 16:10:00,116.053,116.053,115.975,116.042,803099997.0
2006-06-29 16:15:00,116.04,116.052,116.022,116.022,1184399991.0
2006-06-29 16:20:00,116.033,116.076,116.033,116.064,1210500003.0
2006-06-29 16:25:00,116.061,116.129,116.052,116.114,1194799999.0
2006-06-29 16:30:00,116.117,116.144,116.117,116.118,1020000003.0
2006-06-29 16:35:00,116.117,116.117,116.04,116.05,1491400018.0
2006-06-29 16:40:00,116.052,116.098,116.045,116.098,846999994.0
2006-06-29 16:45:00,116.105,116.13,116.102,116.125,1091400012.0
2006-06-29 16:50:00,116.122,116.153,116.122,116.139,1397899995.0
2006-06-29 16:55:00,116.13,116.16,116.119,116.121,1277800010.0
2006-06-29 17:00:00,116.118,116.122,116.097,116.1,1499700003.0
2006-06-29 17:05:00,116.102,116.118,116.086,116.09,731999996.0
2006-06-29 17:10:00,116.097,116.109,116.064,116.074,1057799998.0
2006-06-29 17:15:00,116.068,116.071,115.967,115.97,1096200002.0
2006-06-29 17:20:00,115.979,116.014,115.973,116.001,937300011.0
2006-06-29 17:25:00,116.006,116.061,116.001,116.048,846900003.0
2006-06-29 17:30:00,116.036,116.064,115.987,116.064,995300010.0
2006-06-29 17:35:00,116.074,116.096,116.07,116.096,623499997.0
2006-06-29 17:40:00,116.093,116.153,116.085,116.139,1038999997.0
2006-06-29 17:45:00,116.132,116.147,116.113,116.135,1047000005.0
2006-06-29 17:50:00,116.14,116.191,116.14,116.185,1285900004.0
2006-06-29 17:55:00,116.18,116.185,116.147,116.163,895100001.0
2006-06-29 18:00:00,116.156,116.18,116.155,116.16,8466500002.0
2006-06-29 18:05:00,116.15,116.17,116.09,116.09,10562000015.0
2006-06-29 18:10:00,116.1,116.15,116.1,116.14,9206900018.0
2006-06-29 18:15:00,116.13,116.15,116.12,116.13,8303500020.0
2006-06-29 18:20:00,116.14,116.14,116.09,116.11,6642800016.0
2006-06-29 18:25:00,116.12,116.12,116.09,116.11,6730900009.0
2006-06-29 18:30:00,116.096,116.17,116.096,116.16,8083599988.0
2006-06-29 18:35:00,116.17,116.223,116.142,116.203,7812999985.0
2006-06-29 18:40:00,116.206,116.219,116.158,116.158,6755299978.0
2006-06-29 18:45:00,116.156,116.174,116.148,116.165,5717599966.0
2006-06-29 18:50:00,116.165,116.183,116.155,116.174,8842800008.0
2006-06-29 18:55:00,116.175,116.183,116.155,116.177,5981000026.0
2006-06-29 19:00:00,116.177,116.178,116.155,116.168,4616700001.0
2006-06-29 19:05:00,116.162,116.162,116.13,116.143,5981700010.0
2006-06-29 19:10:00,116.15,116.164,116.139,116.143,4119400020.0
2006-06-29 19:15:00,116.145,116.163,116.132,116.152,6319500005.0
2006-06-29 19:20:00,116.15,116.17,116.145,116.148,6011400005.0
2006-06-29 19:25:00,116.145,116.17,116.145,116.163,5060499993.0
2006-06-29 19:30:00,116.162,116.225,116.16,116.223,6469799984.0
2006-06-29 19:35:00,116.218,116.237,116.204,116.23,4084100005.0
2006-06-29 19:40:00,116.226,116.226,116.198,116.198,4196600006.0
2006-06-29 19:45:00,116.195,116.227,116.153,116.207,4442599991.0
2006-06-29 19:50:00,116.209,116.226,116.181,116.204,5163400017.0
2006-06-29 19:55:00,116.199,116.213,116.178,116.178,4711500017.0
2006-06-29 20:00:00,116.173,116.217,116.157,116.172,3872699992.0
2006-06-29 20:05:00,116.167,116.226,116.167,116.188,5696500007.0
2006-06-29 20:10:00,116.19,116.193,116.005,116.056,6241800014.0
2006-06-29 20:15:00,116.046,116.063,115.511,115.817,4736799980.0
2006-06-29 20:20:00,115.8,115.8,115.397,115.643,5195099973.0
2006-06-29 20:25:00,115.653,115.671,115.285,115.46,7231000009.0
2006-06-29 20:30:00,115.47,115.51,115.282,115.282,7049400054.0
2006-06-29 20:35:00,115.278,115.425,115.264,115.332,3229899994.0
2006-06-29 20:40:00,115.36,115.38,115.253,115.267,6587299995.0
2006-06-29 20:45:00,115.267,115.291,115.093,115.136,6942500007.0
2006-06-29 20:50:00,115.152,115.203,115.062,115.062,4348599989.0
2006-06-29 20:55:00,115.065,115.114,114.95,115.01,6624199978.0
2006-06-29 21:00:00,115.02,115.071,114.987,115.071,4343999981.0
2006-06-29 21:05:00,115.07,115.091,115.027,115.081,3555499996.0
2006-06-29 21:10:00,115.092,115.163,115.076,115.125,3450499996.0
2006-06-29 21:15:00,115.121,115.124,115.013,115.014,7265800011.0
2006-06-29 21:20:00,115.002,115.006,114.917,114.92,6692900024.0
2006-06-29 21:25:00,114.919,114.919,114.847,114.869,4630000024.0
2006-06-29 21:30:00,114.866,114.925,114.839,114.91,3077599991.0
2006-06-29 21:35:00,114.92,114.977,114.907,114.967,2112699992.0
2006-06-29 21:40:00,114.968,114.999,114.949,114.979,4299099999.0
2006-06-29 21:45:00,114.979,115.042,114.979,115.042,4099000014.0
2006-06-29 21:50:00,115.049,115.082,115.043,115.082,1911299994.0
2006-06-29 21:55:00,115.08,115.089,115.045,115.047,1614899998.0
2006-06-29 22:00:00,115.048,115.096,115.047,115.094,4515200002.0
2006-06-29 22:05:00,115.098,115.121,115.075,115.085,1133199998.0
2006-06-29 22:10:00,115.097,115.189,115.087,115.163,2133600005.0
2006-06-29 22:15:00,115.16,115.168,115.12,115.121,2034699992.0
2006-06-29 22:20:00,115.119,115.212,115.119,115.198,1310100006.0
2006-06-29 22:25:00,115.204,115.204,115.185,115.185,2198600013.0
2006-06-29 22:30:00,115.191,115.205,115.183,115.195,2409400000.0
2006-06-29 22:35:00,115.198,115.211,115.175,115.185,1958500004.0
2006-06-29 22:40:00,115.185,115.19,115.094,115.122,1588999990.0
2006-06-29 22:45:00,115.131,115.17,115.117,115.164,1673299998.0
2006-06-29 22:50:00,115.169,115.197,115.169,115.19,1441000016.0
2006-06-29 22:55:00,115.19,115.19,115.145,115.15,1721199991.0
2006-06-29 23:00:00,115.156,115.214,115.147,115.199,1417400010.0
2006-06-29 23:05:00,115.192,115.207,115.138,115.181,1035000005.0
2006-06-29 23:10:00,115.182,115.194,115.122,115.124,1308800007.0
2006-06-29 23:15:00,115.128,115.15,115.032,115.072,1237999997.0
2006-06-29 23:20:00,115.077,115.124,115.051,115.095,1340399983.0
2006-06-29 23:25:00,115.118,115.148,115.095,115.118,1430100015.0
2006-06-29 23:30:00,115.123,115.166,115.112,115.128,1151900005.0
2006-06-29 23:35:00,115.131,115.152,115.069,115.079,910099997.0
2006-06-29 23:40:00,115.058,115.058,114.99,115.009,1371000004.0
2006-06-29 23:45:00,115.012,115.024,114.976,115.012,1082600002.0
2006-06-29 23:50:00,115.022,115.022,114.986,114.986,842500001.0
2006-06-29 23:55:00,114.993,115.032,114.993,115.008,1097200007.0
2006-06-30 00:00:00,115.012,115.052,114.979,115.048,1064700001.0
2006-06-30 00:05:00,115.042,115.042,115.005,115.022,1261799995.0
2006-06-30 00:10:00,115.027,115.032,115.0,115.002,1065799994.0
2006-06-30 00:15:00,115.0,115.07,114.987,115.041,1248299998.0
2006-06-30 00:20:00,115.05,115.059,115.02,115.028,1221700001.0
2006-06-30 00:25:00,115.026,115.03,115.0,115.007,810300001.0
2006-06-30 00:30:00,115.005,115.023,114.995,115.017,1004699999.0
2006-06-30 00:35:00,115.027,115.07,115.013,115.067,1248100005.0
2006-06-30 00:40:00,115.074,115.101,115.067,115.089,1400000007.0
2006-06-30 00:45:00,115.095,115.095,115.076,115.093,923100008.0
2006-06-30 00:50:00,115.1,115.116,115.081,115.105,1141200001.0
2006-06-30 00:55:00,115.108,115.133,115.108,115.129,1055700000.0
2006-06-30 01:00:00,115.132,115.164,115.132,115.142,747000003.0
2006-06-30 01:05:00,115.146,115.176,115.134,115.165,818699992.0
2006-06-30 01:10:00,115.177,115.188,115.141,115.154,1060599993.0
2006-06-30 01:15:00,115.162,115.165,115.106,115.123,1288999999.0
2006-06-30 01:20:00,115.121,115.129,115.105,115.106,1097700011.0
2006-06-30 01:25:00,115.097,115.123,115.092,115.123,981899993.0
2006-06-30 01:30:00,115.13,115.13,114.99,115.007,1401900016.0
2006-06-30 01:35:00,115.01,115.01,114.928,114.999,1246600006.0
2006-06-30 01:40:00,115.024,115.07,115.024,115.066,838999998.0
2006-06-30 01:45:00,115.068,115.109,115.06,115.079,1035999996.0
2006-06-30 01:50:00,115.073,115.11,115.073,115.11,963900001.0
2006-06-30 01:55:00,115.114,115.155,115.105,115.141,895100008.0
2006-06-30 02:00:00,115.146,115.163,115.11,115.11,1118799994.0
2006-06-30 02:05:00,115.117,115.128,115.105,115.109,1218399997.0
2006-06-30 02:10:00,115.101,115.137,115.09,115.11,1258500012.0
2006-06-30 02:15:00,115.111,115.17,115.106,115.149,905800004.0
2006-06-30 02:20:00,115.147,115.173,115.143,115.173,1095599999.0
2006-06-30 02:25:00,115.175,115.211,115.164,115.192,1251400004.0
2006-06-30 02:30:00,115.191,115.191,115.164,115.175,1342599995.0
2006-06-30 02:35:00,115.168,115.175,115.159,115.168,1282500010.0
2006-06-30 02:40:00,115.171,115.172,115.132,115.157,1274000007.0
2006-06-30 02:45:00,115.15,115.164,115.107,115.115,1028800004.0
2006-06-30 02:50:00,115.118,115.133,115.064,115.11,1213300007.0
2006-06-30 02:55:00,115.105,115.122,115.065,115.08,1292300001.0
2006-06-30 03:00:00,115.079,115.094,115.055,115.057,1305600003.0
2006-06-30 03:05:00,115.057,115.073,114.966,114.974,1255300002.0
2006-06-30 03:10:00,114.967,114.99,114.966,114.988,1319600002.0
2006-06-30 03:15:00,114.998,115.035,114.982,115.027,1287799994.0
2006-06-30 03:20:00,115.036,115.036,114.967,114.988,861000009.0
2006-06-30 03:25:00,114.99,114.991,114.932,114.961,1261600004.0
2006-06-30 03:30:00,114.955,114.974,114.907,114.907,1195999994.0
2006-06-30 03:35:00,114.9,114.914,114.858,114.9,1156699991.0
2006-06-30 03:40:00,114.9,114.932,114.889,114.9,1087200005.0
2006-06-30 03:45:00,114.898,114.902,114.862,114.876,1143200012.0
2006-06-30 03:50:00,114.883,114.934,114.878,114.934,1307900010.0
2006-06-30 03:55:00,114.938,114.956,114.895,114.895,1564199998.0
2006-06-30 04:00:00,114.891,114.923,114.891,114.912,1246100001.0
2006-06-30 04:05:00,114.907,114.907,114.853,114.878,1309099997.0
2006-06-30 04:10:00,114.889,114.946,114.889,114.946,945499995.0
2006-06-30 04:15:00,114.945,114.945,114.903,114.92,974300001.0
2006-06-30 04:20:00,114.917,114.934,114.896,114.905,836599990.0
2006-06-30 04:25:00,114.902,114.912,114.821,114.845,993399992.0
2006-06-30 04:30:00,114.84,114.893,114.84,114.88,1120800003.0
2006-06-30 04:35:00,114.882,114.934,114.873,114.922,777999997.0
2006-06-30 04:40:00,114.928,114.943,114.92,114.925,1026799992.0
2006-06-30 04:45:00,114.93,114.95,114.917,114.945,1347000006.0
2006-06-30 04:50:00,114.945,114.963,114.945,114.957,1092500002.0
2006-06-30 04:55:00,114.957,115.009,114.951,115.0,887900009.0
2006-06-30 05:00:00,115.003,115.011,114.991,114.995,1323600003.0
2006-06-30 05:05:00,114.996,114.996,114.954,114.959,1226200011.0
2006-06-30 05:10:00,114.955,114.956,114.939,114.947,1237300000.0
2006-06-30 05:15:00,114.938,114.944,114.888,114.901,1059100002.0
2006-06-30 05:20:00,114.913,114.94,114.909,114.925,1222800007.0
2006-06-30 05:25:00,114.921,114.943,114.887,114.887,1306900007.0
2006-06-30 05:30:00,114.893,114.907,114.881,114.882,1455200005.0
2006-06-30 05:35:00,114.89,114.911,114.873,114.893,776400000.0
2006-06-30 05:40:00,114.892,114.899,114.844,114.852,980999997.0
2006-06-30 05:45:00,114.853,114.853,114.75,114.842,1133499999.0
2006-06-30 05:50:00,114.837,114.967,114.837,114.945,1333499994.0
2006-06-30 05:55:00,114.945,114.989,114.927,114.979,1312700005.0
2006-06-30 06:00:00,114.985,115.029,114.98,114.983,1271899994.0
2006-06-30 06:05:00,114.974,114.974,114.932,114.957,1142400007.0
2006-06-30 06:10:00,114.955,114.96,114.929,114.929,1241300000.0
2006-06-30 06:15:00,114.931,114.943,114.93,114.933,750199996.0
2006-06-30 06:20:00,114.927,114.94,114.891,114.895,958400005.0
2006-06-30 06:25:00,114.888,114.896,114.867,114.87,1043399991.0
2006-06-30 06:30:00,114.869,114.892,114.866,114.888,916300002.0
2006-06-30 06:35:00,114.893,114.893,114.859,114.86,1127700005.0
2006-06-30 06:40:00,114.865,114.89,114.861,114.882,882600006.0
2006-06-30 06:45:00,114.875,114.887,114.869,114.879,687600016.0
2006-06-30 06:50:00,114.878,114.881,114.861,114.878,1389899993.0
2006-06-30 06:55:00,114.874,114.883,114.827,114.857,890899998.0
2006-06-30 07:00:00,114.841,114.85,114.815,114.816,1541000002.0
2006-06-30 07:05:00,114.815,114.828,114.777,114.788,1322000011.0
2006-06-30 07:10:00,114.79,114.828,114.79,114.828,891300000.0
2006-06-30 07:15:00,114.833,114.833,114.802,114.808,788400005.0
2006-06-30 07:20:00,114.802,114.826,114.79,114.815,1056299999.0
2006-06-30 07:25:00,114.811,114.818,114.718,114.741,1311699994.0
2006-06-30 07:30:00,114.741,114.778,114.725,114.745,1394700004.0
2006-06-30 07:35:00,114.738,114.745,114.672,114.709,1201299995.0
2006-06-30 07:40:00,114.708,114.715,114.66,114.667,1456799989.0
2006-06-30 07:45:00,114.665,114.672,114.635,114.657,1121399992.0
2006-06-30 07:50:00,114.652,114.659,114.552,114.557,1014999991.0
2006-06-30 07:55:00,114.57,114.609,114.477,114.48,970699993.0
2006-06-30 08:00:00,114.497,114.594,114.489,114.543,1315300002.0
2006-06-30 08:05:00,114.552,114.6,114.548,114.597,1411799994.0
2006-06-30 08:10:00,114.592,114.619,114.589,114.607,1312899998.0
2006-06-30 08:15:00,114.597,114.723,114.58,114.719,1173499998.0
2006-06-30 08:20:00,114.716,114.72,114.658,114.664,1076299998.0
2006-06-30 08:25:00,114.663,114.686,114.62,114.686,1335300008.0
2006-06-30 08:30:00,114.686,114.727,114.662,114.721,995100005.0
2006-06-30 08:35:00,114.726,114.728,114.695,114.695,924300006.0
2006-06-30 08:40:00,114.705,114.717,114.67,114.683,1091400005.0
2006-06-30 08:45:00,114.691,114.738,114.667,114.725,1173700010.0
2006-06-30 08:50:00,114.725,114.727,114.701,114.72,1347200008.0
2006-06-30 08:55:00,114.714,114.724,114.676,114.68,1295899995.0
2006-06-30 09:00:00,114.68,114.704,114.656,114.69,1260200004.0
2006-06-30 09:05:00,114.685,114.694,114.665,114.675,1348899984.0
2006-06-30 09:10:00,114.669,114.707,114.664,114.678,1083700004.0
2006-06-30 09:15:00,114.672,114.672,114.618,114.642,1109799997.0
2006-06-30 09:20:00,114.644,114.645,114.595,114.595,915099998.0
2006-06-30 09:25:00,114.591,114.596,114.544,114.577,964099996.0
2006-06-30 09:30:00,114.588,114.622,114.583,114.622,748900004.0
2006-06-30 09:35:00,114.643,114.681,114.631,114.645,1553900003.0
2006-06-30 09:40:00,114.648,114.671,114.63,114.663,1271799994.0
2006-06-30 09:45:00,114.667,114.682,114.664,114.675,1304799997.0
2006-06-30 09:50:00,114.671,114.676,114.65,114.65,852700007.0
2006-06-30 09:55:00,114.665,114.671,114.634,114.645,1044100007.0
2006-06-30 10:00:00,114.646,114.698,114.637,114.69,1263099984.0
2006-06-30 10:05:00,114.688,114.72,114.671,114.708,1107399994.0
2006-06-30 10:10:00,114.713,114.72,114.693,114.713,1135600009.0
2006-06-30 10:15:00,114.714,114.735,114.7,114.717,1404299996.0
2006-06-30 10:20:00,114.725,114.783,114.707,114.731,901399998.0
2006-06-30 10:25:00,114.732,114.788,114.727,114.736,748999993.0
2006-06-30 10:30:00,114.742,114.757,114.706,114.742,840500002.0
2006-06-30 10:35:00,114.743,114.753,114.724,114.747,1309200010.0
2006-06-30 10:40:00,114.739,114.766,114.718,114.721,947299992.0
2006-06-30 10:45:00,114.734,114.76,114.73,114.733,591800006.0
2006-06-30 10:50:00,114.728,114.748,114.7,114.748,829600001.0
2006-06-30 10:55:00,114.748,114.751,114.702,114.702,1335600007.0
2006-06-30 11:00:00,114.708,114.721,114.699,114.705,1137900007.0
2006-06-30 11:05:00,114.703,114.733,114.702,114.725,1447100010.0
2006-06-30 11:10:00,114.726,114.736,114.714,114.718,1063900011.0
2006-06-30 11:15:00,114.719,114.723,114.685,114.691,1228400001.0
2006-06-30 11:20:00,114.699,114.713,114.688,114.698,923400010.0
2006-06-30 11:25:00,114.702,114.722,114.664,114.664,1209599994.0
2006-06-30 11:30:00,114.655,114.655,114.594,114.615,694699997.0
2006-06-30 11:35:00,114.61,114.61,114.567,114.6,1231799997.0
2006-06-30 11:40:00,114.592,114.617,114.591,114.603,1064900003.0
2006-06-30 11:45:00,114.61,114.622,114.6,114.618,1111699996.0
2006-06-30 11:50:00,114.62,114.626,114.552,114.567,1315800000.0
2006-06-30 11:55:00,114.562,114.569,114.549,114.55,1398500007.0
2006-06-30 12:00:00,114.55,114.584,114.545,114.581,928800003.0
2006-06-30 12:05:00,114.581,114.601,114.552,114.596,1218800003.0
2006-06-30 12:10:00,114.599,114.625,114.588,114.608,1319299998.0
2006-06-30 12:15:00,114.611,114.621,114.59,114.597,1229399997.0
2006-06-30 12:20:00,114.594,114.6,114.554,114.588,1082700012.0
2006-06-30 12:25:00,114.582,114.604,114.575,114.586,914699997.0
2006-06-30 12:30:00,114.589,114.621,114.584,114.619,991000000.0
2006-06-30 12:35:00,114.623,114.629,114.609,114.62,1082999998.0
2006-06-30 12:40:00,114.625,114.63,114.606,114.609,1172000004.0
2006-06-30 12:45:00,114.621,114.633,114.615,114.63,1734699996.0
2006-06-30 12:50:00,114.627,114.65,114.6,114.611,938399988.0
2006-06-30 12:55:00,114.608,114.612,114.585,114.612,1145699998.0
2006-06-30 13:00:00,114.615,114.621,114.607,114.61,748100006.0
2006-06-30 13:05:00,114.611,114.622,114.61,114.613,756100002.0
2006-06-30 13:10:00,114.629,114.686,114.628,114.637,975800002.0
2006-06-30 13:15:00,114.635,114.658,114.634,114.643,1120299999.0
2006-06-30 13:20:00,114.647,114.654,114.636,114.65,1522099985.0
2006-06-30 13:25:00,114.655,114.662,114.648,114.655,774000001.0
2006-06-30 13:30:00,114.657,114.662,114.635,114.649,1366599999.0
2006-06-30 13:35:00,114.647,114.66,114.635,114.653,1024499991.0
2006-06-30 13:40:00,114.655,114.675,114.651,114.66,1296899994.0
2006-06-30 13:45:00,114.663,114.716,114.663,114.687,1002000004.0
2006-06-30 13:50:00,114.686,114.692,114.653,114.67,1155299999.0
2006-06-30 13:55:00,114.669,114.678,114.661,114.665,1263499993.0
2006-06-30 14:00:00,114.67,114.678,114.633,114.633,1185799995.0
2006-06-30 14:05:00,114.632,114.649,114.625,114.638,1130399994.0
2006-06-30 14:10:00,114.644,114.649,114.614,114.614,1192100003.0
2006-06-30 14:15:00,114.621,114.68,114.621,114.668,1108699997.0
2006-06-30 14:20:00,114.67,114.728,114.67,114.705,1273300008.0
2006-06-30 14:25:00,114.706,114.712,114.624,114.624,1299300002.0
2006-06-30 14:30:00,114.597,114.645,114.457,114.482,1185400007.0
2006-06-30 14:35:00,114.461,114.461,114.353,114.38,1081800007.0
2006-06-30 14:40:00,114.37,114.376,114.179,114.201,1183199997.0
2006-06-30 14:45:00,114.204,114.268,114.184,114.257,1198600006.0
2006-06-30 14:50:00,114.262,114.269,114.186,114.195,1038800001.0
2006-06-30 14:55:00,114.197,114.372,114.184,114.365,829400001.0
2006-06-30 15:00:00,114.355,114.393,114.322,114.35,1049299990.0
2006-06-30 15:05:00,114.352,114.352,114.264,114.293,993699997.0
2006-06-30 15:10:00,114.279,114.279,114.226,114.253,1115000001.0
2006-06-30 15:15:00,114.254,114.306,114.238,114.264,1210899994.0
2006-06-30 15:20:00,114.267,114.353,114.266,114.352,1395599995.0
2006-06-30 15:25:00,114.355,114.364,114.324,114.345,1186300003.0
2006-06-30 15:30:00,114.35,114.35,114.324,114.338,972099996.0
2006-06-30 15:35:00,114.355,114.39,114.355,114.362,1197099995.0
2006-06-30 15:40:00,114.365,114.375,114.32,114.32,1080099999.0
2006-06-30 15:45:00,114.322,114.36,114.308,114.333,1322599993.0
2006-06-30 15:50:00,114.321,114.321,114.269,114.288,986699995.0
2006-06-30 15:55:00,114.287,114.288,114.215,114.222,1205599991.0
2006-06-30 16:00:00,114.22,114.404,114.217,114.381,1550099999.0
2006-06-30 16:05:00,114.38,114.38,114.326,114.327,1576999998.0
2006-06-30 16:10:00,114.331,114.358,114.304,114.329,1147900004.0
2006-06-30 16:15:00,114.328,114.394,114.328,114.388,1195299994.0
2006-06-30 16:20:00,114.391,114.41,114.36,114.38,993799994.0
2006-06-30 16:25:00,114.384,114.428,114.378,114.405,1264800010.0
2006-06-30 16:30:00,114.391,114.394,114.324,114.324,1034100002.0
2006-06-30 16:35:00,114.319,114.344,114.278,114.34,1380799993.0
2006-06-30 16:40:00,114.34,114.346,114.32,114.32,1452600004.0
2006-06-30 16:45:00,114.313,114.313,114.295,114.295,992000001.0
2006-06-30 16:50:00,114.286,114.301,114.26,114.263,919799998.0
2006-06-30 16:55:00,114.256,114.305,114.226,114.305,985899997.0
2006-06-30 17:00:00,114.307,114.325,114.272,114.31,1244599993.0
2006-06-30 17:05:00,114.315,114.362,114.315,114.343,1305200000.0
2006-06-30 17:10:00,114.343,114.349,114.32,114.32,1133300004.0
2006-06-30 17:15:00,114.296,114.296,114.253,114.256,1266000007.0
2006-06-30 17:20:00,114.267,114.343,114.254,114.33,1312700002.0
2006-06-30 17:25:00,114.328,114.458,114.302,114.455,1062599990.0
2006-06-30 17:30:00,114.459,114.518,114.438,114.504,1185700008.0
2006-06-30 17:35:00,114.512,114.602,114.499,114.579,1282699995.0
2006-06-30 17:40:00,114.57,114.57,114.489,114.502,1096099982.0
2006-06-30 17:45:00,114.502,114.518,114.468,114.49,960899993.0
2006-06-30 17:50:00,114.492,114.501,114.484,114.496,1301699997.0
2006-06-30 17:55:00,114.492,114.552,114.489,114.504,941699993.0
2006-06-30 18:00:00,114.496,114.539,114.49,114.51,7727999967.0
2006-06-30 18:05:00,114.5,114.51,114.49,114.5,9370999965.0
2006-06-30 18:10:00,114.51,114.52,114.5,114.52,9255400001.0
2006-06-30 18:15:00,114.51,114.55,114.48,114.55,9880800012.0
2006-06-30 18:20:00,114.56,114.59,114.54,114.55,10062999930.0
2006-06-30 18:25:00,114.54,114.55,114.516,114.53,9881999926.0
2006-06-30 18:30:00,114.517,114.55,114.516,114.55,8949399955.0
2006-06-30 18:35:00,114.56,114.56,114.51,114.517,6721399990.0
2006-06-30 18:40:00,114.518,114.551,114.51,114.543,7154100043.0
2006-06-30 18:45:00,114.543,114.57,114.53,114.537,5988100001.0
2006-06-30 18:50:00,114.54,114.55,114.486,114.497,8136099989.0
2006-06-30 18:55:00,114.51,114.51,114.454,114.464,5509000012.0
2006-06-30 19:00:00,114.466,114.48,114.453,114.475,4412100019.0
2006-06-30 19:05:00,114.47,114.472,114.457,114.465,5943299988.0
2006-06-30 19:10:00,114.467,114.473,114.429,114.446,4131500007.0
2006-06-30 19:15:00,114.446,114.48,114.443,114.474,6713199998.0
2006-06-30 19:20:00,114.474,114.48,114.453,114.453,5695100020.0
2006-06-30 19:25:00,114.452,114.48,114.432,114.432,6137999992.0
2006-06-30 19:30:00,114.43,114.456,114.427,114.433,6591400011.0
2006-06-30 19:35:00,114.43,114.433,114.412,114.417,4183200025.0
2006-06-30 19:40:00,114.413,114.452,114.39,114.446,4493599975.0
2006-06-30 19:45:00,114.446,114.456,114.423,114.435,4689500003.0
2006-06-30 19:50:00,114.437,114.455,114.428,114.452,4854100019.0
2006-06-30 19:55:00,114.447,114.462,114.389,114.405,4592100010.0
2006-06-30 20:00:00,114.405,114.426,114.383,114.383,3479899998.0
2006-06-30 20:05:00,114.379,114.4,114.36,114.39,5771100011.0
2006-06-30 20:10:00,114.393,114.407,114.373,114.385,4666599995.0
2006-06-30 20:15:00,114.383,114.412,114.369,114.383,5002299955.0
2006-06-30 20:20:00,114.377,114.399,114.36,114.379,5072300014.0
2006-06-30 20:25:00,114.388,114.45,114.387,114.43,5777000013.0
2006-06-30 20:30:00,114.44,114.45,114.43,114.443,2833200002.0
2006-06-30 20:35:00,114.445,114.445,114.403,114.41,3833199991.0
2006-06-30 20:40:00,114.43,114.436,114.412,114.433,6376699986.0
2006-06-30 20:45:00,114.433,114.484,114.419,114.44,7554599965.0
2006-06-30 20:50:00,114.44,114.466,114.44,114.46,4672000022.0
2006-06-30 20:55:00,114.462,114.5,114.434,114.45,6121500020.0
2006-06-30 21:00:00,114.46,114.461,114.437,114.446,4942700005.0
2006-06-30 21:05:00,114.441,114.451,114.41,114.442,4173599993.0
2006-06-30 21:10:00,114.442,114.449,114.42,114.429,3660500004.0
2006-06-30 21:15:00,114.43,114.435,114.414,114.421,6315099995.0
2006-06-30 21:20:00,114.42,114.432,114.409,114.419,6938499985.0
2006-06-30 21:25:00,114.422,114.422,114.383,114.387,4956399994.0
2006-06-30 21:30:00,114.388,114.407,114.365,114.391,3382800002.0
2006-06-30 21:35:00,114.392,114.41,114.381,114.407,2135599993.0
2006-06-30 21:40:00,114.405,114.409,114.392,114.405,4086900003.0
2006-06-30 21:45:00,114.405,114.407,114.389,114.398,3712800018.0
2006-06-30 21:50:00,114.395,114.429,114.39,114.424,2084799989.0
2006-06-30 21:55:00,114.427,114.452,114.417,114.417,1736800000.0
2006-06-30 22:00:00,114.412,114.424,114.378,114.388,3982100025.0
2006-06-30 22:05:00,114.398,114.443,114.398,114.44,1036600010.0
2006-06-30 22:10:00,114.443,114.443,114.408,114.408,1821600009.0
2006-06-30 22:15:00,114.41,114.457,114.41,114.455,1758600004.0
2006-06-30 22:20:00,114.455,114.475,114.445,114.463,1252999992.0
2006-06-30 22:25:00,114.47,114.487,114.427,114.427,2085300000.0
2006-06-30 22:30:00,114.432,114.432,114.398,114.4,2677100010.0
2006-06-30 22:35:00,114.405,114.426,114.398,114.418,2330300009.0
2006-06-30 22:40:00,114.423,114.444,114.419,114.431,1919300013.0
2006-06-30 22:45:00,114.438,114.482,114.424,114.482,1994400007.0
2006-06-30 22:50:00,114.474,114.474,114.434,114.45,1747499997.0
2006-06-30 22:55:00,114.458,114.472,114.394,114.405,1422999992.0
2006-07-02 23:00:00,114.397,114.4,114.364,114.375,1049700005.0
2006-07-02 23:05:00,114.384,114.401,114.358,114.377,1503099996.0
2006-07-02 23:10:00,114.382,114.386,114.277,114.311,1164099995.0
2006-07-02 23:15:00,114.32,114.348,114.319,114.324,1498900003.0
2006-07-02 23:20:00,114.318,114.378,114.317,114.336,1134900010.0
2006-07-02 23:25:00,114.352,114.386,114.338,114.354,1414199992.0
2006-07-02 23:30:00,114.353,114.377,114.345,114.358,1188699997.0
2006-07-02 23:35:00,114.368,114.375,114.273,114.284,1364900003.0
2006-07-02 23:40:00,114.28,114.304,114.274,114.28,669799998.0
2006-07-02 23:45:00,114.285,114.285,114.261,114.27,1250600006.0
2006-07-02 23:50:00,114.264,114.271,114.243,114.253,1165099988.0
2006-07-02 23:55:00,114.255,114.3,114.238,114.3,984400004.0
2006-07-03 00:00:00,114.297,114.316,114.27,114.315,1015600014.0
2006-07-03 00:05:00,114.32,114.328,114.293,114.305,1021099991.0
2006-07-03 00:10:00,114.31,114.345,114.293,114.34,1003800002.0
2006-07-03 00:15:00,114.345,114.347,114.322,114.325,1170499998.0
2006-07-03 00:20:00,114.332,114.345,114.329,114.34,1178199997.0
2006-07-03 00:25:00,114.342,114.353,114.327,114.338,914100008.0
2006-07-03 00:30:00,114.335,114.367,114.325,114.358,916699992.0
2006-07-03 00:35:00,114.355,114.365,114.343,114.365,1423000006.0
2006-07-03 00:40:00,114.368,114.374,114.355,114.358,1321600002.0
2006-07-03 00:45:00,114.358,114.363,114.341,114.349,777900005.0
2006-07-03 00:50:00,114.338,114.338,114.299,114.31,1104600010.0
2006-07-03 00:55:00,114.309,114.313,114.29,114.295,548299993.0
2006-07-03 01:00:00,114.283,114.301,114.272,114.277,1219199998.0
2006-07-03 01:05:00,114.279,114.283,114.26,114.26,943300003.0
2006-07-03 01:10:00,114.265,114.279,114.26,114.26,1169900007.0
2006-07-03 01:15:00,114.267,114.286,114.263,114.286,1145599991.0
2006-07-03 01:20:00,114.287,114.315,114.287,114.309,1146899998.0
2006-07-03 01:25:00,114.301,114.307,114.267,114.278,1142399998.0
2006-07-03 01:30:00,114.27,114.303,114.268,114.295,945499988.0
2006-07-03 01:35:00,114.298,114.298,114.27,114.291,803900001.0
2006-07-03 01:40:00,114.296,114.315,114.289,114.315,1177000002.0
2006-07-03 01:45:00,114.31,114.31,114.272,114.272,1212400017.0
2006-07-03 01:50:00,114.262,114.276,114.116,114.116,1099699989.0
2006-07-03 01:55:00,114.114,114.165,114.094,114.113,980100003.0
2006-07-03 02:00:00,114.114,114.141,114.108,114.129,1140200011.0
2006-07-03 02:05:00,114.13,114.182,114.123,114.182,1231999994.0
2006-07-03 02:10:00,114.18,114.214,114.17,114.2,1261300009.0
2006-07-03 02:15:00,114.196,114.238,114.196,114.236,1311399995.0
2006-07-03 02:20:00,114.242,114.297,114.242,114.262,911599994.0
2006-07-03 02:25:00,114.268,114.271,114.238,114.25,914999996.0
2006-07-03 02:30:00,114.257,114.308,114.241,114.308,1240699999.0
2006-07-03 02:35:00,114.307,114.315,114.284,114.303,1087300014.0
2006-07-03 02:40:00,114.304,114.353,114.282,114.324,1050300001.0
2006-07-03 02:45:00,114.322,114.369,114.322,114.35,963400000.0
2006-07-03 02:50:00,114.348,114.397,114.344,114.393,1158100008.0
2006-07-03 02:55:00,114.39,114.401,114.371,114.398,1115200004.0
2006-07-03 03:00:00,114.395,114.474,114.393,114.458,1090500003.0
2006-07-03 03:05:00,114.458,114.499,114.429,114.488,1359899998.0
2006-07-03 03:10:00,114.488,114.515,114.48,114.497,1584599986.0
2006-07-03 03:15:00,114.505,114.659,114.495,114.64,1098599989.0
2006-07-03 03:20:00,114.647,114.647,114.566,114.605,1445300006.0
2006-07-03 03:25:00,114.615,114.654,114.595,114.654,1331199993.0
2006-07-03 03:30:00,114.65,114.719,114.65,114.71,1275399995.0
2006-07-03 03:35:00,114.707,114.722,114.688,114.707,1462200005.0
2006-07-03 03:40:00,114.701,114.701,114.64,114.66,885899998.0
2006-07-03 03:45:00,114.653,114.653,114.624,114.638,1064499993.0
2006-07-03 03:50:00,114.643,114.644,114.615,114.627,1143399998.0
2006-07-03 03:55:00,114.623,114.649,114.616,114.634,1046700008.0
2006-07-03 04:00:00,114.63,114.633,114.572,114.577,694099998.0
2006-07-03 04:05:00,114.578,114.611,114.575,114.588,1315500002.0
2006-07-03 04:10:00,114.588,114.608,114.563,114.583,1000200002.0
2006-07-03 04:15:00,114.582,114.609,114.569,114.605,923800011.0
2006-07-03 04:20:00,114.602,114.617,114.591,114.616,1055800008.0
2006-07-03 04:25:00,114.613,114.632,114.586,114.594,1369300004.0
2006-07-03 04:30:00,114.589,114.595,114.569,114.575,1161900005.0
2006-07-03 04:35:00,114.578,114.582,114.552,114.56,1084300008.0
2006-07-03 04:40:00,114.565,114.575,114.551,114.56,582000006.0
2006-07-03 04:45:00,114.565,114.567,114.545,114.55,1641300011.0
2006-07-03 04:50:00,114.546,114.567,114.546,114.549,674100003.0
2006-07-03 04:55:00,114.548,114.592,114.544,114.575,891600019.0
2006-07-03 05:00:00,114.577,114.582,114.547,114.55,1155800011.0
2006-07-03 05:05:00,114.553,114.565,114.549,114.565,967100008.0
2006-07-03 05:10:00,114.567,114.585,114.565,114.585,801700001.0
2006-07-03 05:15:00,114.579,114.635,114.579,114.617,1088299997.0
2006-07-03 05:20:00,114.628,114.633,114.565,114.573,1628799995.0
2006-07-03 05:25:00,114.57,114.585,114.56,114.572,1029499997.0
2006-07-03 05:30:00,114.573,114.575,114.538,114.541,1486399989.0
2006-07-03 05:35:00,114.547,114.552,114.533,114.547,771499998.0
2006-07-03 05:40:00,114.548,114.553,114.535,114.54,1323600005.0
2006-07-03 05:45:00,114.545,114.545,114.513,114.513,1125199994.0
2006-07-03 05:50:00,114.517,114.522,114.486,114.495,995299998.0
2006-07-03 05:55:00,114.493,114.493,114.461,114.466,926599992.0
2006-07-03 06:00:00,114.46,114.475,114.435,114.435,881899993.0
2006-07-03 06:05:00,114.437,114.465,114.435,114.463,914100006.0
2006-07-03 06:10:00,114.458,114.459,114.416,114.45,1348600000.0
2006-07-03 06:15:00,114.452,114.457,114.43,114.443,703000006.0
2006-07-03 06:20:00,114.438,114.447,114.429,114.435,1117799994.0
2006-07-03 06:25:00,114.433,114.448,114.423,114.44,1013799992.0
2006-07-03 06:30:00,114.44,114.453,114.431,114.449,899300009.0
2006-07-03 06:35:00,114.455,114.457,114.435,114.45,1094500013.0
2006-07-03 06:40:00,114.452,114.465,114.442,114.46,921199998.0
2006-07-03 06:45:00,114.456,114.471,114.447,114.453,908199991.0
2006-07-03 06:50:00,114.453,114.463,114.44,114.463,1148099995.0
2006-07-03 06:55:00,114.461,114.484,114.458,114.477,902300001.0
2006-07-03 07:00:00,114.468,114.484,114.468,114.472,1163999998.0
2006-07-03 07:05:00,114.467,114.469,114.435,114.44,1364900000.0
2006-07-03 07:10:00,114.442,114.478,114.442,114.473,832300004.0
2006-07-03 07:15:00,114.475,114.485,114.462,114.485,1024899999.0
2006-07-03 07:20:00,114.485,114.485,114.477,114.48,994300004.0
2006-07-03 07:25:00,114.478,114.49,114.474,114.488,1223899994.0
2006-07-03 07:30:00,114.481,114.498,114.469,114.495,1425900002.0
2006-07-03 07:35:00,114.484,114.536,114.484,114.532,628599999.0
2006-07-03 07:40:00,114.528,114.548,114.518,114.548,957799995.0
2006-07-03 07:45:00,114.56,114.584,114.557,114.571,1208099996.0
2006-07-03 07:50:00,114.564,114.583,114.536,114.55,907200003.0
2006-07-03 07:55:00,114.555,114.594,114.54,114.592,1329499990.0
2006-07-03 08:00:00,114.592,114.599,114.567,114.57,1333299991.0
2006-07-03 08:05:00,114.58,114.583,114.536,114.54,1109499994.0
2006-07-03 08:10:00,114.534,114.56,114.534,114.54,1189200003.0
2006-07-03 08:15:00,114.543,114.56,114.485,114.502,1168500002.0
2006-07-03 08:20:00,114.495,114.519,114.472,114.516,1236199998.0
2006-07-03 08:25:00,114.53,114.581,114.526,114.545,912299997.0
2006-07-03 08:30:00,114.536,114.536,114.461,114.461,972399992.0
2006-07-03 08:35:00,114.462,114.5,114.443,114.493,1049300001.0
2006-07-03 08:40:00,114.491,114.491,114.437,114.446,1124699995.0
2006-07-03 08:45:00,114.436,114.468,114.417,114.457,1171800004.0
2006-07-03 08:50:00,114.455,114.509,114.451,114.507,1444199994.0
2006-07-03 08:55:00,114.509,114.537,114.509,114.515,911300001.0
2006-07-03 09:00:00,114.513,114.591,114.505,114.544,1012000002.0
2006-07-03 09:05:00,114.55,114.559,114.515,114.525,1053799991.0
2006-07-03 09:10:00,114.517,114.538,114.508,114.53,1272599994.0
2006-07-03 09:15:00,114.537,114.548,114.521,114.527,970399999.0
2006-07-03 09:20:00,114.528,114.528,114.474,114.485,1031900004.0
2006-07-03 09:25:00,114.494,114.529,114.494,114.508,877400004.0
2006-07-03 09:30:00,114.509,114.509,114.434,114.442,1360199994.0
2006-07-03 09:35:00,114.45,114.466,114.435,114.463,1123200008.0
2006-07-03 09:40:00,114.467,114.509,114.451,114.496,1118200009.0
2006-07-03 09:45:00,114.504,114.509,114.459,114.475,1217100007.0
2006-07-03 09:50:00,114.475,114.509,114.47,114.47,773700004.0
2006-07-03 09:55:00,114.468,114.548,114.468,114.548,1205700013.0
2006-07-03 10:00:00,114.547,114.558,114.521,114.537,1196500006.0
2006-07-03 10:05:00,114.55,114.559,114.512,114.535,1126699995.0
2006-07-03 10:10:00,114.545,114.56,114.519,114.551,1399500003.0
2006-07-03 10:15:00,114.551,114.57,114.542,114.57,1450100000.0
2006-07-03 10:20:00,114.574,114.615,114.561,114.615,1365800007.0
2006-07-03 10:25:00,114.627,114.702,114.627,114.662,978699993.0
2006-07-03 10:30:00,114.665,114.707,114.65,114.707,1064400012.0
2006-07-03 10:35:00,114.707,114.709,114.672,114.676,862799993.0
2006-07-03 10:40:00,114.674,114.684,114.663,114.663,1253799998.0
2006-07-03 10:45:00,114.67,114.699,114.626,114.63,888699998.0
2006-07-03 10:50:00,114.633,114.651,114.612,114.637,1001599997.0
2006-07-03 10:55:00,114.643,114.657,114.627,114.629,1374799995.0
2006-07-03 11:00:00,114.644,114.654,114.62,114.625,1108500000.0
2006-07-03 11:05:00,114.622,114.631,114.597,114.606,1433000002.0
2006-07-03 11:10:00,114.613,114.667,114.601,114.655,967700011.0
2006-07-03 11:15:00,114.646,114.673,114.643,114.657,1008000000.0
2006-07-03 11:20:00,114.66,114.668,114.65,114.656,770799996.0
2006-07-03 11:25:00,114.652,114.679,114.648,114.667,680600002.0
2006-07-03 11:30:00,114.674,114.703,114.648,114.657,951299990.0
2006-07-03 11:35:00,114.655,114.712,114.653,114.712,911500002.0
2006-07-03 11:40:00,114.705,114.737,114.702,114.727,1106900001.0
2006-07-03 11:45:00,114.731,114.787,114.703,114.747,927600005.0
2006-07-03 11:50:00,114.75,114.758,114.714,114.725,1435299986.0
2006-07-03 11:55:00,114.719,114.719,114.679,114.692,1211899990.0
2006-07-03 12:00:00,114.701,114.8,114.701,114.788,1024800002.0
2006-07-03 12:05:00,114.791,114.802,114.734,114.747,1361600000.0
2006-07-03 12:10:00,114.747,114.871,114.742,114.838,1036899998.0
2006-07-03 12:15:00,114.845,114.916,114.841,114.892,1333300014.0
2006-07-03 12:20:00,114.887,114.889,114.836,114.836,892200001.0
2006-07-03 12:25:00,114.823,114.847,114.819,114.835,1231100000.0
2006-07-03 12:30:00,114.838,114.848,114.787,114.787,840400007.0
2006-07-03 12:35:00,114.786,114.799,114.747,114.753,1357099995.0
2006-07-03 12:40:00,114.759,114.772,114.742,114.742,1084399998.0
2006-07-03 12:45:00,114.758,114.808,114.745,114.745,1327699996.0
2006-07-03 12:50:00,114.742,114.767,114.734,114.75,646100001.0
2006-07-03 12:55:00,114.749,114.821,114.748,114.821,1370300008.0
2006-07-03 13:00:00,114.828,114.83,114.793,114.815,1104500005.0
2006-07-03 13:05:00,114.818,114.824,114.764,114.764,1040200003.0
2006-07-03 13:10:00,114.765,114.784,114.76,114.773,1050000004.0
2006-07-03 13:15:00,114.777,114.795,114.766,114.787,825199997.0
2006-07-03 13:20:00,114.78,114.78,114.728,114.747,937900004.0
2006-07-03 13:25:00,114.751,114.753,114.723,114.741,1124000014.0
2006-07-03 13:30:00,114.74,114.746,114.718,114.74,1192100007.0
2006-07-03 13:35:00,114.739,114.775,114.708,114.709,1188399988.0
2006-07-03 13:40:00,114.713,114.722,114.7,114.71,1144000008.0
2006-07-03 13:45:00,114.713,114.721,114.695,114.7,1078099993.0
2006-07-03 13:50:00,114.705,114.71,114.677,114.685,1135600000.0
2006-07-03 13:55:00,114.683,114.684,114.65,114.65,1381600009.0
2006-07-03 14:00:00,114.648,114.668,114.619,114.656,1109500002.0
2006-07-03 14:05:00,114.656,114.683,114.652,114.675,1004200000.0
2006-07-03 14:10:00,114.684,114.714,114.66,114.66,1105099999.0
2006-07-03 14:15:00,114.655,114.672,114.627,114.655,1630900013.0
2006-07-03 14:20:00,114.655,114.666,114.625,114.64,1006400002.0
2006-07-03 14:25:00,114.641,114.644,114.625,114.637,1131400008.0
2006-07-03 14:30:00,114.63,114.652,114.626,114.648,1207100008.0
2006-07-03 14:35:00,114.645,114.673,114.645,114.666,1048700011.0
2006-07-03 14:40:00,114.669,114.776,114.669,114.764,1278000024.0
2006-07-03 14:45:00,114.759,114.785,114.729,114.775,799499997.0
2006-07-03 14:50:00,114.773,114.778,114.756,114.768,1170800002.0
2006-07-03 14:55:00,114.767,114.807,114.758,114.794,758400007.0
2006-07-03 15:00:00,114.789,114.832,114.783,114.83,999699993.0
2006-07-03 15:05:00,114.84,114.84,114.809,114.815,1067700016.0
2006-07-03 15:10:00,114.813,114.815,114.771,114.795,1283300017.0
2006-07-03 15:15:00,114.789,114.829,114.789,114.82,839000004.0
2006-07-03 15:20:00,114.824,114.835,114.795,114.828,1445700004.0
2006-07-03 15:25:00,114.825,114.834,114.792,114.807,848200000.0
2006-07-03 15:30:00,114.81,114.823,114.793,114.816,946099997.0
2006-07-03 15:35:00,114.814,114.823,114.797,114.822,1004200004.0
2006-07-03 15:40:00,114.827,114.873,114.824,114.861,1381600004.0
2006-07-03 15:45:00,114.864,114.9,114.854,114.888,1203500001.0
2006-07-03 15:50:00,114.886,114.886,114.852,114.86,818900002.0
2006-07-03 15:55:00,114.856,114.873,114.845,114.852,1119800002.0
2006-07-03 16:00:00,114.838,114.838,114.721,114.733,1039900000.0
2006-07-03 16:05:00,114.742,114.794,114.738,114.748,1223099994.0
2006-07-03 16:10:00,114.756,114.756,114.63,114.632,1205799990.0
2006-07-03 16:15:00,114.603,114.678,114.584,114.678,908900010.0
2006-07-03 16:20:00,114.681,114.683,114.577,114.577,1239000003.0
2006-07-03 16:25:00,114.573,114.603,114.56,114.597,1198199994.0
2006-07-03 16:30:00,114.586,114.592,114.563,114.565,1074199985.0
2006-07-03 16:35:00,114.571,114.576,114.508,114.52,1333600000.0
2006-07-03 16:40:00,114.531,114.668,114.531,114.662,898500000.0
2006-07-03 16:45:00,114.663,114.686,114.65,114.667,1283699992.0
2006-07-03 16:50:00,114.656,114.772,114.644,114.749,1292800004.0
2006-07-03 16:55:00,114.741,114.752,114.668,114.692,1331900003.0
2006-07-03 17:00:00,114.698,114.753,114.69,114.75,1332299995.0
2006-07-03 17:05:00,114.74,114.77,114.701,114.701,981700000.0
2006-07-03 17:10:00,114.703,114.747,114.637,114.747,1242600001.0
2006-07-03 17:15:00,114.751,114.839,114.751,114.804,1027699989.0
2006-07-03 17:20:00,114.807,114.891,114.799,114.839,1148999996.0
2006-07-03 17:25:00,114.845,114.857,114.83,114.845,1288500009.0
2006-07-03 17:30:00,114.847,114.894,114.844,114.87,1250299998.0
2006-07-03 17:35:00,114.88,114.93,114.878,114.921,1277000004.0
2006-07-03 17:40:00,114.922,114.928,114.867,114.89,962599995.0
2006-07-03 17:45:00,114.895,114.914,114.885,114.885,1346200005.0
2006-07-03 17:50:00,114.886,114.903,114.883,114.9,1396900002.0
2006-07-03 17:55:00,114.893,114.909,114.881,114.903,1493700001.0
2006-07-03 18:00:00,114.908,114.934,114.908,114.91,6439699998.0
2006-07-03 18:05:00,114.9,114.91,114.85,114.87,10098000005.0
2006-07-03 18:10:00,114.88,114.88,114.833,114.85,10016799981.0
2006-07-03 18:15:00,114.84,114.84,114.776,114.79,9112299980.0
2006-07-03 18:20:00,114.78,114.85,114.78,114.8,8332000010.0
2006-07-03 18:25:00,114.81,114.81,114.75,114.77,6418200004.0
2006-07-03 18:30:00,114.77,114.82,114.77,114.82,7175600005.0
2006-07-03 18:35:00,114.83,114.84,114.708,114.727,6584500014.0
2006-07-03 18:40:00,114.73,114.761,114.73,114.751,6716299985.0
2006-07-03 18:45:00,114.753,114.817,114.744,114.808,6165100020.0
2006-07-03 18:50:00,114.81,114.829,114.785,114.817,8602500017.0
2006-07-03 18:55:00,114.815,114.824,114.734,114.734,6704400032.0
2006-07-03 19:00:00,114.734,114.746,114.683,114.695,4904499966.0
2006-07-03 19:05:00,114.693,114.7,114.655,114.655,5985599988.0
2006-07-03 19:10:00,114.647,114.723,114.647,114.709,3721300024.0
2006-07-03 19:15:00,114.71,114.73,114.707,114.721,5809300000.0
2006-07-03 19:20:00,114.715,114.715,114.67,114.686,6632100021.0
2006-07-03 19:25:00,114.685,114.72,114.668,114.682,6056200042.0
2006-07-03 19:30:00,114.678,114.705,114.672,114.68,7018099975.0
2006-07-03 19:35:00,114.683,114.697,114.671,114.682,4231400012.0
2006-07-03 19:40:00,114.679,114.703,114.67,114.7,4143100008.0
2006-07-03 19:45:00,114.702,114.717,114.697,114.709,4845300008.0
2006-07-03 19:50:00,114.706,114.706,114.661,114.682,4586000003.0
2006-07-03 19:55:00,114.678,114.69,114.661,114.688,4771500011.0
2006-07-03 20:00:00,114.694,114.708,114.68,114.695,3532600003.0
2006-07-03 20:05:00,114.69,114.709,114.677,114.685,5325499988.0
2006-07-03 20:10:00,114.69,114.71,114.649,114.652,5601200016.0
2006-07-03 20:15:00,114.653,114.67,114.645,114.66,4520299997.0
2006-07-03 20:20:00,114.655,114.69,114.653,114.677,4628500023.0
2006-07-03 20:25:00,114.684,114.684,114.63,114.64,4165100001.0
2006-07-03 20:30:00,114.66,114.66,114.616,114.64,3197799990.0
2006-07-03 20:35:00,114.637,114.655,114.621,114.64,3914299992.0
2006-07-03 20:40:00,114.67,114.67,114.628,114.645,5959200007.0
2006-07-03 20:45:00,114.646,114.676,114.641,114.665,7090400013.0
2006-07-03 20:50:00,114.664,114.667,114.641,114.647,4364600012.0
2006-07-03 20:55:00,114.649,114.67,114.631,114.67,6175900004.0
2006-07-03 21:00:00,114.68,114.68,114.655,114.678,4626400007.0
2006-07-03 21:05:00,114.679,114.685,114.638,114.66,3950900007.0
2006-07-03 21:10:00,114.663,114.678,114.659,114.67,3510600015.0
2006-07-03 21:15:00,114.668,114.668,114.631,114.639,6630999992.0
2006-07-03 21:20:00,114.64,114.653,114.632,114.645,7040299997.0
2006-07-03 21:25:00,114.645,114.655,114.638,114.647,4374900019.0
2006-07-03 21:30:00,114.65,114.655,114.62,114.62,2764800001.0
2006-07-03 21:35:00,114.622,114.622,114.593,114.607,2031200002.0
2006-07-03 21:40:00,114.606,114.61,114.589,114.6,4421499975.0
2006-07-03 21:45:00,114.604,114.636,114.604,114.625,3373200012.0
2006-07-03 21:50:00,114.625,114.633,114.618,114.633,1791300009.0
2006-07-03 21:55:00,114.633,114.648,114.627,114.64,1358700002.0
2006-07-03 22:00:00,114.639,114.639,114.619,114.625,4044600012.0
2006-07-03 22:05:00,114.631,114.634,114.605,114.61,957300003.0
2006-07-03 22:10:00,114.615,114.624,114.6,114.617,2050500001.0
2006-07-03 22:15:00,114.623,114.629,114.613,114.624,1805700003.0
2006-07-03 22:20:00,114.625,114.64,114.622,114.633,1343899999.0
2006-07-03 22:25:00,114.64,114.64,114.622,114.622,2163700004.0
2006-07-03 22:30:00,114.628,114.628,114.612,114.615,2317899995.0
2006-07-03 22:35:00,114.62,114.651,114.611,114.64,1923999997.0
2006-07-03 22:40:00,114.64,114.659,114.632,114.65,1656500011.0
2006-07-03 22:45:00,114.657,114.66,114.641,114.65,1495400009.0
2006-07-03 22:50:00,114.642,114.666,114.634,114.658,1865499998.0
2006-07-03 22:55:00,114.667,114.669,114.635,114.64,1598499989.0
2006-07-03 23:00:00,114.659,114.667,114.616,114.633,1327800003.0
2006-07-03 23:05:00,114.644,114.653,114.594,114.653,1255700005.0
2006-07-03 23:10:00,114.658,114.679,114.637,114.654,1482400007.0
2006-07-03 23:15:00,114.663,114.69,114.653,114.657,1205899997.0
2006-07-03 23:20:00,114.67,114.681,114.632,114.655,1103200011.0
2006-07-03 23:25:00,114.67,114.675,114.64,114.645,1178300010.0
2006-07-03 23:30:00,114.653,114.663,114.641,114.66,1142699989.0
2006-07-03 23:35:00,114.667,114.704,114.659,114.698,1178100009.0
2006-07-03 23:40:00,114.695,114.702,114.69,114.69,845799999.0
2006-07-03 23:45:00,114.696,114.705,114.695,114.7,989500009.0
2006-07-03 23:50:00,114.697,114.71,114.688,114.699,963000009.0
2006-07-03 23:55:00,114.695,114.74,114.685,114.73,1465099989.0
2006-07-04 00:00:00,114.735,114.753,114.723,114.73,968100000.0
2006-07-04 00:05:00,114.735,114.74,114.727,114.74,943399996.0
2006-07-04 00:10:00,114.74,114.74,114.708,114.725,1162399988.0
2006-07-04 00:15:00,114.731,114.74,114.722,114.73,1111299993.0
2006-07-04 00:20:00,114.737,114.748,114.733,114.74,1219800003.0
2006-07-04 00:25:00,114.74,114.745,114.735,114.745,771999996.0
2006-07-04 00:30:00,114.745,114.745,114.707,114.732,1172100001.0
2006-07-04 00:35:00,114.737,114.759,114.713,114.759,1200300007.0
2006-07-04 00:40:00,114.761,114.782,114.747,114.748,1290900001.0
2006-07-04 00:45:00,114.757,114.76,114.745,114.76,1153099996.0
2006-07-04 00:50:00,114.758,114.759,114.736,114.74,1129499997.0
2006-07-04 00:55:00,114.74,114.745,114.734,114.74,921599999.0
2006-07-04 01:00:00,114.733,114.748,114.733,114.741,920199996.0
2006-07-04 01:05:00,114.738,114.744,114.73,114.736,1192500002.0
2006-07-04 01:10:00,114.74,114.747,114.733,114.741,1138800007.0
2006-07-04 01:15:00,114.747,114.75,114.733,114.747,931200000.0
2006-07-04 01:20:00,114.747,114.747,114.701,114.711,1211399996.0
2006-07-04 01:25:00,114.704,114.725,114.7,114.725,1235499991.0
2006-07-04 01:30:00,114.715,114.727,114.699,114.72,1072500004.0
2006-07-04 01:35:00,114.726,114.742,114.723,114.74,1303199996.0
2006-07-04 01:40:00,114.742,114.757,114.729,114.757,885599998.0
2006-07-04 01:45:00,114.758,114.761,114.735,114.741,1005400012.0
2006-07-04 01:50:00,114.73,114.744,114.702,114.708,1369399995.0
2006-07-04 01:55:00,114.709,114.714,114.646,114.656,1256799996.0
2006-07-04 02:00:00,114.657,114.705,114.654,114.7,1001000004.0
2006-07-04 02:05:00,114.699,114.714,114.694,114.714,1112999996.0
2006-07-04 02:10:00,114.711,114.719,114.7,114.715,1226500003.0
2006-07-04 02:15:00,114.717,114.733,114.71,114.72,1127100005.0
2006-07-04 02:20:00,114.717,114.729,114.717,114.725,1272100009.0
2006-07-04 02:25:00,114.726,114.734,114.695,114.695,763300000.0
2006-07-04 02:30:00,114.691,114.691,114.661,114.675,951200003.0
2006-07-04 02:35:00,114.665,114.674,114.632,114.635,1043300009.0
2006-07-04 02:40:00,114.641,114.642,114.585,114.59,977100004.0
2006-07-04 02:45:00,114.587,114.589,114.509,114.519,1479599991.0
2006-07-04 02:50:00,114.521,114.555,114.511,114.543,932500000.0
2006-07-04 02:55:00,114.551,114.588,114.55,114.56,1364099998.0
2006-07-04 03:00:00,114.56,114.566,114.504,114.535,1053799998.0
2006-07-04 03:05:00,114.527,114.56,114.527,114.545,1052900013.0
2006-07-04 03:10:00,114.549,114.58,114.547,114.565,1335199999.0
2006-07-04 03:15:00,114.578,114.591,114.561,114.569,949600003.0
2006-07-04 03:20:00,114.554,114.56,114.535,114.552,1209700002.0
2006-07-04 03:25:00,114.551,114.551,114.527,114.542,843700007.0
2006-07-04 03:30:00,114.535,114.545,114.526,114.537,1422900010.0
2006-07-04 03:35:00,114.531,114.537,114.459,114.463,921400000.0
2006-07-04 03:40:00,114.461,114.461,114.417,114.426,1194399999.0
2006-07-04 03:45:00,114.427,114.443,114.419,114.437,825800007.0
2006-07-04 03:50:00,114.442,114.451,114.423,114.433,1070299999.0
2006-07-04 03:55:00,114.421,114.421,114.378,114.405,923099999.0
2006-07-04 04:00:00,114.421,114.473,114.421,114.473,928399996.0
2006-07-04 04:05:00,114.467,114.48,114.441,114.457,1102299999.0
2006-07-04 04:10:00,114.463,114.524,114.463,114.517,1329500002.0
2006-07-04 04:15:00,114.517,114.527,114.486,114.522,1187200008.0
2006-07-04 04:20:00,114.521,114.63,114.521,114.625,1081600002.0
2006-07-04 04:25:00,114.615,114.627,114.589,114.599,955900010.0
2006-07-04 04:30:00,114.589,114.601,114.577,114.577,1425000011.0
2006-07-04 04:35:00,114.573,114.576,114.538,114.544,842200007.0
2006-07-04 04:40:00,114.542,114.566,114.53,114.56,875799993.0
2006-07-04 04:45:00,114.565,114.567,114.549,114.552,1322399999.0
2006-07-04 04:50:00,114.55,114.571,114.55,114.556,1089300003.0
2006-07-04 04:55:00,114.56,114.57,114.558,114.563,950899994.0
2006-07-04 05:00:00,114.567,114.575,114.564,114.57,994999995.0
2006-07-04 05:05:00,114.573,114.575,114.56,114.566,1023799995.0
2006-07-04 05:10:00,114.565,114.565,114.539,114.543,731899996.0
2006-07-04 05:15:00,114.54,114.549,114.525,114.525,1087800006.0
2006-07-04 05:20:00,114.535,114.535,114.503,114.503,1416199995.0
2006-07-04 05:25:00,114.502,114.517,114.488,114.494,788500002.0
2006-07-04 05:30:00,114.493,114.512,114.48,114.5,1541599978.0
2006-07-04 05:35:00,114.505,114.516,114.493,114.505,1200799996.0
2006-07-04 05:40:00,114.513,114.514,114.498,114.5,1094000005.0
2006-07-04 05:45:00,114.509,114.521,114.498,114.501,842400001.0
2006-07-04 05:50:00,114.506,114.532,114.505,114.52,1154099998.0
2006-07-04 05:55:00,114.517,114.532,114.512,114.517,1125599995.0
2006-07-04 06:00:00,114.51,114.528,114.507,114.513,914199996.0
2006-07-04 06:05:00,114.514,114.524,114.5,114.515,840400016.0
2006-07-04 06:10:00,114.515,114.533,114.512,114.528,1184899986.0
2006-07-04 06:15:00,114.53,114.539,114.525,114.53,981600006.0
2006-07-04 06:20:00,114.528,114.537,114.52,114.535,867899998.0
2006-07-04 06:25:00,114.535,114.553,114.528,114.54,1107600002.0
2006-07-04 06:30:00,114.546,114.565,114.546,114.56,1096700007.0
2006-07-04 06:35:00,114.564,114.564,114.546,114.56,1162300008.0
2006-07-04 06:40:00,114.563,114.57,114.553,114.558,967800000.0
2006-07-04 06:45:00,114.555,114.573,114.555,114.562,892000005.0
2006-07-04 06:50:00,114.567,114.583,114.559,114.576,1194000013.0
2006-07-04 06:55:00,114.567,114.595,114.567,114.585,1025700006.0
2006-07-04 07:00:00,114.574,114.585,114.562,114.58,1174499999.0
2006-07-04 07:05:00,114.578,114.6,114.574,114.592,1100099998.0
2006-07-04 07:10:00,114.59,114.621,114.589,114.62,891300005.0
2006-07-04 07:15:00,114.627,114.633,114.614,114.632,980100012.0
2006-07-04 07:20:00,114.632,114.632,114.597,114.605,1082799999.0
2006-07-04 07:25:00,114.603,114.621,114.578,114.579,975999989.0
2006-07-04 07:30:00,114.571,114.589,114.565,114.575,980000000.0
2006-07-04 07:35:00,114.571,114.608,114.571,114.605,1042299995.0
2006-07-04 07:40:00,114.605,114.605,114.585,114.592,689000000.0
2006-07-04 07:45:00,114.588,114.594,114.571,114.592,1155999997.0
2006-07-04 07:50:00,114.59,114.599,114.572,114.592,1221599998.0
2006-07-04 07:55:00,114.597,114.608,114.589,114.6,1018199993.0
2006-07-04 08:00:00,114.596,114.603,114.575,114.58,970500010.0
2006-07-04 08:05:00,114.582,114.582,114.549,114.574,777600006.0
2006-07-04 08:10:00,114.567,114.573,114.547,114.56,823600007.0
2006-07-04 08:15:00,114.56,114.56,114.491,114.495,1048299994.0
2006-07-04 08:20:00,114.487,114.52,114.471,114.501,824599998.0
2006-07-04 08:25:00,114.506,114.522,114.453,114.471,1011999995.0
2006-07-04 08:30:00,114.469,114.475,114.452,114.466,725999988.0
2006-07-04 08:35:00,114.463,114.463,114.412,114.453,900200001.0
2006-07-04 08:40:00,114.455,114.464,114.414,114.425,1115099993.0
2006-07-04 08:45:00,114.425,114.439,114.397,114.425,920300001.0
2006-07-04 08:50:00,114.414,114.437,114.382,114.437,1315199995.0
2006-07-04 08:55:00,114.428,114.455,114.416,114.447,893800001.0
2006-07-04 09:00:00,114.451,114.465,114.436,114.455,853000001.0
2006-07-04 09:05:00,114.463,114.488,114.447,114.488,886799995.0
2006-07-04 09:10:00,114.488,114.538,114.479,114.538,1263599991.0
2006-07-04 09:15:00,114.542,114.542,114.478,114.478,1025599998.0
2006-07-04 09:20:00,114.472,114.477,114.444,114.461,979199997.0
2006-07-04 09:25:00,114.468,114.515,114.462,114.515,1278699987.0
2006-07-04 09:30:00,114.525,114.552,114.525,114.55,1096500006.0
2006-07-04 09:35:00,114.556,114.581,114.537,114.544,804599998.0
2006-07-04 09:40:00,114.548,114.548,114.519,114.523,1194000009.0
2006-07-04 09:45:00,114.527,114.548,114.526,114.548,1137399995.0
2006-07-04 09:50:00,114.546,114.57,114.539,114.557,667699996.0
2006-07-04 09:55:00,114.573,114.578,114.554,114.575,962200001.0
2006-07-04 10:00:00,114.578,114.578,114.563,114.57,1102900008.0
2006-07-04 10:05:00,114.577,114.584,114.56,114.56,1050000003.0
2006-07-04 10:10:00,114.565,114.573,114.555,114.573,1321500000.0
2006-07-04 10:15:00,114.578,114.589,114.564,114.564,1500600003.0
2006-07-04 10:20:00,114.574,114.589,114.554,114.589,1078099991.0
2006-07-04 10:25:00,114.597,114.636,114.597,114.604,1330199998.0
2006-07-04 10:30:00,114.612,114.62,114.585,114.585,818600001.0
2006-07-04 10:35:00,114.583,114.587,114.562,114.574,1334700002.0
2006-07-04 10:40:00,114.571,114.573,114.54,114.54,1058199993.0
2006-07-04 10:45:00,114.541,114.557,114.508,114.513,924399996.0
2006-07-04 10:50:00,114.513,114.515,114.44,114.452,1403199990.0
2006-07-04 10:55:00,114.453,114.476,114.453,114.459,1363800000.0
2006-07-04 11:00:00,114.456,114.46,114.424,114.427,1020400002.0
2006-07-04 11:05:00,114.428,114.493,114.428,114.465,1225800008.0
2006-07-04 11:10:00,114.471,114.503,114.444,114.5,1211900009.0
2006-07-04 11:15:00,114.493,114.503,114.473,114.476,968699995.0
2006-07-04 11:20:00,114.482,114.491,114.449,114.461,968700006.0
2006-07-04 11:25:00,114.458,114.469,114.44,114.442,734600008.0
2006-07-04 11:30:00,114.445,114.477,114.442,114.452,781300002.0
2006-07-04 11:35:00,114.441,114.441,114.39,114.417,1166400004.0
2006-07-04 11:40:00,114.42,114.448,114.42,114.438,872200001.0
2006-07-04 11:45:00,114.447,114.48,114.442,114.462,841800004.0
2006-07-04 11:50:00,114.462,114.521,114.462,114.521,1195300003.0
2006-07-04 11:55:00,114.526,114.533,114.501,114.515,1453400005.0
2006-07-04 12:00:00,114.516,114.526,114.469,114.469,989700001.0
2006-07-04 12:05:00,114.466,114.513,114.46,114.508,1266799992.0
2006-07-04 12:10:00,114.505,114.555,114.489,114.535,1405000006.0
2006-07-04 12:15:00,114.538,114.538,114.523,114.532,1565000002.0
2006-07-04 12:20:00,114.532,114.542,114.516,114.535,1180399992.0
2006-07-04 12:25:00,114.528,114.552,114.519,114.546,1282699999.0
2006-07-04 12:30:00,114.546,114.555,114.52,114.538,852300003.0
2006-07-04 12:35:00,114.538,114.546,114.52,114.525,729299996.0
2006-07-04 12:40:00,114.53,114.538,114.52,114.523,823599994.0
2006-07-04 12:45:00,114.536,114.55,114.522,114.545,1286800012.0
2006-07-04 12:50:00,114.54,114.557,114.532,114.532,913699987.0
2006-07-04 12:55:00,114.528,114.538,114.514,114.521,1123399991.0
2006-07-04 13:00:00,114.511,114.511,114.478,114.49,781100005.0
2006-07-04 13:05:00,114.492,114.544,114.491,114.532,1471600006.0
2006-07-04 13:10:00,114.541,114.556,114.533,114.546,861000002.0
2006-07-04 13:15:00,114.545,114.555,114.535,114.551,973599993.0
2006-07-04 13:20:00,114.555,114.56,114.543,114.55,1103100020.0
2006-07-04 13:25:00,114.554,114.558,114.539,114.552,1050700004.0
2006-07-04 13:30:00,114.552,114.568,114.552,114.565,1325700010.0
2006-07-04 13:35:00,114.561,114.571,114.546,114.557,1141999992.0
2006-07-04 13:40:00,114.559,114.562,114.545,114.551,1258200008.0
2006-07-04 13:45:00,114.552,114.56,114.542,114.55,1331800002.0
2006-07-04 13:50:00,114.555,114.562,114.543,114.556,913400005.0
2006-07-04 13:55:00,114.556,114.558,114.529,114.529,1427800006.0
2006-07-04 14:00:00,114.536,114.547,114.495,114.5,1147700001.0
2006-07-04 14:05:00,114.503,114.539,114.503,114.531,1221700007.0
2006-07-04 14:10:00,114.538,114.545,114.521,114.54,1019299989.0
2006-07-04 14:15:00,114.548,114.548,114.535,114.542,1369800005.0
2006-07-04 14:20:00,114.537,114.562,114.537,114.54,1454100007.0
2006-07-04 14:25:00,114.542,114.572,114.536,114.572,1192900001.0
2006-07-04 14:30:00,114.567,114.593,114.555,114.569,1225000003.0
2006-07-04 14:35:00,114.566,114.606,114.566,114.597,1142000012.0
2006-07-04 14:40:00,114.598,114.619,114.593,114.595,1292300008.0
2006-07-04 14:45:00,114.593,114.598,114.562,114.578,752300005.0
2006-07-04 14:50:00,114.575,114.58,114.55,114.558,1094100008.0
2006-07-04 14:55:00,114.558,114.577,114.547,114.567,951899987.0
2006-07-04 15:00:00,114.566,114.575,114.555,114.558,812099998.0
2006-07-04 15:05:00,114.561,114.564,114.479,114.483,1119000002.0
2006-07-04 15:10:00,114.473,114.502,114.461,114.5,926299993.0
2006-07-04 15:15:00,114.492,114.52,114.488,114.488,1045899988.0
2006-07-04 15:20:00,114.492,114.511,114.485,114.487,1136299995.0
2006-07-04 15:25:00,114.485,114.528,114.484,114.528,921599996.0
2006-07-04 15:30:00,114.534,114.538,114.52,114.538,944400001.0
2006-07-04 15:35:00,114.54,114.542,114.514,114.518,1096100013.0
2006-07-04 15:40:00,114.519,114.55,114.516,114.539,1545800001.0
2006-07-04 15:45:00,114.543,114.564,114.513,114.558,1116900000.0
2006-07-04 15:50:00,114.553,114.556,114.524,114.538,1170100015.0
2006-07-04 15:55:00,114.552,114.552,114.522,114.533,980500002.0
2006-07-04 16:00:00,114.545,114.591,114.538,114.568,1179399992.0
2006-07-04 16:05:00,114.572,114.588,114.533,114.537,832199994.0
2006-07-04 16:10:00,114.547,114.556,114.54,114.54,981399998.0
2006-07-04 16:15:00,114.537,114.554,114.537,114.547,1232700004.0
2006-07-04 16:20:00,114.559,114.565,114.515,114.536,1047500004.0
2006-07-04 16:25:00,114.533,114.545,114.515,114.53,1430100002.0
2006-07-04 16:30:00,114.528,114.536,114.517,114.528,1451299999.0
2006-07-04 16:35:00,114.539,114.592,114.539,114.581,1480599987.0
2006-07-04 16:40:00,114.575,114.576,114.559,114.572,882000010.0
2006-07-04 16:45:00,114.573,114.579,114.557,114.567,998399999.0
2006-07-04 16:50:00,114.565,114.573,114.551,114.565,1153299993.0
2006-07-04 16:55:00,114.559,114.583,114.557,114.583,1250900013.0
2006-07-04 17:00:00,114.591,114.613,114.554,114.565,1320599997.0
2006-07-04 17:05:00,114.566,114.574,114.543,114.553,855699999.0
2006-07-04 17:10:00,114.558,114.583,114.55,114.583,1318800007.0
2006-07-04 17:15:00,114.581,114.627,114.581,114.615,1040000001.0
2006-07-04 17:20:00,114.621,114.621,114.566,114.566,801700001.0
2006-07-04 17:25:00,114.566,114.566,114.519,114.525,1390299997.0
2006-07-04 17:30:00,114.522,114.584,114.508,114.584,1005199999.0
2006-07-04 17:35:00,114.6,114.624,114.588,114.611,875499999.0
2006-07-04 17:40:00,114.61,114.611,114.565,114.582,1195200007.0
2006-07-04 17:45:00,114.575,114.575,114.535,114.537,907200001.0
2006-07-04 17:50:00,114.537,114.55,114.525,114.547,1230399992.0
2006-07-04 17:55:00,114.546,114.553,114.53,114.536,940100001.0
2006-07-04 18:00:00,114.528,114.57,114.528,114.57,7852099991.0
2006-07-04 18:05:00,114.56,114.59,114.56,114.57,9005999985.0
2006-07-04 18:10:00,114.58,114.59,114.537,114.55,9484499967.0
2006-07-04 18:15:00,114.56,114.57,114.53,114.55,8063599959.0
2006-07-04 18:20:00,114.54,114.56,114.54,114.55,7738400004.0
2006-07-04 18:25:00,114.54,114.6,114.539,114.6,9504399979.0
2006-07-04 18:30:00,114.59,114.59,114.54,114.59,10321999930.0
2006-07-04 18:35:00,114.57,114.602,114.553,114.589,7532599974.0
2006-07-04 18:40:00,114.588,114.6,114.587,114.588,7083299983.0
2006-07-04 18:45:00,114.588,114.595,114.563,114.563,6089899992.0
2006-07-04 18:50:00,114.568,114.603,114.555,114.571,7908600001.0
2006-07-04 18:55:00,114.57,114.601,114.567,114.591,6126700014.0
2006-07-04 19:00:00,114.59,114.609,114.585,114.606,4428399999.0
2006-07-04 19:05:00,114.602,114.611,114.594,114.603,4168500018.0
2006-07-04 19:10:00,114.606,114.609,114.586,114.588,3561400000.0
2006-07-04 19:15:00,114.592,114.605,114.581,114.594,5598100018.0
2006-07-04 19:20:00,114.596,114.62,114.593,114.603,5747000001.0
2006-07-04 19:25:00,114.6,114.613,114.593,114.6,5086900002.0
2006-07-04 19:30:00,114.597,114.616,114.59,114.605,6072900002.0
2006-07-04 19:35:00,114.605,114.618,114.596,114.618,4622100011.0
2006-07-04 19:40:00,114.619,114.621,114.604,114.613,4869000006.0
2006-07-04 19:45:00,114.61,114.61,114.566,114.58,4601300011.0
2006-07-04 19:50:00,114.582,114.591,114.531,114.549,5243800001.0
2006-07-04 19:55:00,114.541,114.546,114.437,114.475,4172500013.0
2006-07-04 20:00:00,114.473,114.477,114.455,114.473,3359599996.0
2006-07-04 20:05:00,114.47,114.496,114.468,114.496,5740799997.0
2006-07-04 20:10:00,114.505,114.53,114.495,114.505,5939799977.0
2006-07-04 20:15:00,114.505,114.528,114.495,114.528,4287600026.0
2006-07-04 20:20:00,114.525,114.535,114.517,114.522,4958399998.0
2006-07-04 20:25:00,114.531,114.57,114.527,114.57,6156999996.0
2006-07-04 20:30:00,114.56,114.57,114.535,114.54,2864400041.0
2006-07-04 20:35:00,114.54,114.542,114.53,114.54,3753500009.0
2006-07-04 20:40:00,114.541,114.547,114.53,114.543,4909800005.0
2006-07-04 20:45:00,114.545,114.56,114.527,114.533,6360499992.0
2006-07-04 20:50:00,114.534,114.541,114.529,114.537,4394000005.0
2006-07-04 20:55:00,114.537,114.57,114.528,114.57,5022500021.0
2006-07-04 21:00:00,114.58,114.58,114.535,114.545,4675500004.0
2006-07-04 21:05:00,114.545,114.553,114.54,114.553,3797799981.0
2006-07-04 21:10:00,114.555,114.565,114.545,114.56,3148800012.0
2006-07-04 21:15:00,114.56,114.566,114.541,114.564,6810099979.0
2006-07-04 21:20:00,114.565,114.589,114.559,114.568,6588100017.0
2006-07-04 21:25:00,114.574,114.603,114.572,114.577,4429900007.0
2006-07-04 21:30:00,114.581,114.621,114.569,114.613,2936400008.0
2006-07-04 21:35:00,114.62,114.629,114.604,114.617,1952400002.0
2006-07-04 21:40:00,114.613,114.628,114.6,114.622,5108700013.0
2006-07-04 21:45:00,114.622,114.686,114.601,114.653,3391999995.0
2006-07-04 21:50:00,114.649,114.682,114.646,114.682,1823500008.0
2006-07-04 21:55:00,114.685,114.713,114.684,114.698,2040400016.0
2006-07-04 22:00:00,114.695,114.695,114.505,114.6,4043199987.0
2006-07-04 22:05:00,114.584,114.586,114.541,114.58,1612600001.0
2006-07-04 22:10:00,114.612,114.7,114.603,114.685,1449799991.0
2006-07-04 22:15:00,114.691,114.719,114.673,114.708,1728399994.0
2006-07-04 22:20:00,114.711,114.737,114.695,114.728,1407299994.0
2006-07-04 22:25:00,114.732,114.767,114.696,114.7,1787100000.0
2006-07-04 22:30:00,114.71,114.769,114.704,114.745,2233100002.0
2006-07-04 22:35:00,114.75,114.755,114.673,114.691,1834899999.0
2006-07-04 22:40:00,114.685,114.685,114.601,114.603,1272199999.0
2006-07-04 22:45:00,114.61,114.687,114.61,114.664,1777799995.0
2006-07-04 22:50:00,114.666,114.75,114.666,114.742,2153300012.0
2006-07-04 22:55:00,114.742,114.77,114.74,114.755,1605700006.0
2006-07-04 23:00:00,114.765,114.805,114.754,114.781,1299700007.0
2006-07-04 23:05:00,114.778,114.805,114.77,114.779,1539999996.0
2006-07-04 23:10:00,114.775,114.805,114.765,114.767,1136799998.0
2006-07-04 23:15:00,114.763,114.804,114.755,114.783,1069400000.0
2006-07-04 23:20:00,114.787,114.812,114.77,114.778,945000000.0
2006-07-04 23:25:00,114.79,114.8,114.78,114.795,1197700013.0
2006-07-04 23:30:00,114.799,114.837,114.783,114.837,1221299994.0
2006-07-04 23:35:00,114.837,114.85,114.822,114.831,1276900013.0
2006-07-04 23:40:00,114.828,114.845,114.825,114.829,929199987.0
2006-07-04 23:45:00,114.836,114.883,114.836,114.883,1139699993.0
2006-07-04 23:50:00,114.886,114.892,114.858,114.863,1147700001.0
2006-07-04 23:55:00,114.865,114.895,114.858,114.895,882600000.0
2006-07-05 00:00:00,114.911,114.951,114.911,114.939,1085600004.0
2006-07-05 00:05:00,114.95,115.005,114.95,115.004,953900003.0
2006-07-05 00:10:00,115.008,115.071,114.996,115.06,1042500001.0
2006-07-05 00:15:00,115.062,115.149,115.055,115.097,1199099993.0
2006-07-05 00:20:00,115.102,115.113,115.052,115.086,1476300000.0
2006-07-05 00:25:00,115.083,115.091,115.015,115.031,953700008.0
2006-07-05 00:30:00,115.042,115.067,115.042,115.045,1146499992.0
2006-07-05 00:35:00,115.039,115.051,115.025,115.037,1707000001.0
2006-07-05 00:40:00,115.041,115.044,115.001,115.011,1290599995.0
2006-07-05 00:45:00,115.021,115.156,115.021,115.156,821500006.0
2006-07-05 00:50:00,115.158,115.16,115.112,115.112,1367600013.0
2006-07-05 00:55:00,115.108,115.122,115.084,115.093,1328499996.0
2006-07-05 01:00:00,115.09,115.095,115.075,115.088,1232200005.0
2006-07-05 01:05:00,115.089,115.106,115.057,115.105,1107800004.0
2006-07-05 01:10:00,115.119,115.188,115.119,115.174,1072999990.0
2006-07-05 01:15:00,115.178,115.192,115.145,115.155,987600001.0
2006-07-05 01:20:00,115.151,115.151,115.103,115.103,803000009.0
2006-07-05 01:25:00,115.088,115.209,115.079,115.199,1188300018.0
2006-07-05 01:30:00,115.186,115.194,115.161,115.179,1529800004.0
2006-07-05 01:35:00,115.181,115.181,115.098,115.108,1222599995.0
2006-07-05 01:40:00,115.118,115.148,115.114,115.148,932399999.0
2006-07-05 01:45:00,115.151,115.152,115.083,115.125,1212200005.0
2006-07-05 01:50:00,115.125,115.177,115.12,115.122,1154399998.0
2006-07-05 01:55:00,115.117,115.134,115.092,115.11,1152399995.0
2006-07-05 02:00:00,115.103,115.138,115.081,115.12,1578699992.0
2006-07-05 02:05:00,115.112,115.119,115.046,115.082,1105599996.0
2006-07-05 02:10:00,115.077,115.122,115.071,115.071,1560100001.0
2006-07-05 02:15:00,115.071,115.077,115.043,115.052,944800000.0
2006-07-05 02:20:00,115.045,115.047,114.988,114.988,1149799996.0
2006-07-05 02:25:00,114.977,115.019,114.963,115.015,1231900002.0
2006-07-05 02:30:00,115.026,115.041,115.006,115.027,1132500011.0
2006-07-05 02:35:00,115.028,115.057,115.024,115.047,1303899995.0
2006-07-05 02:40:00,115.05,115.05,115.015,115.02,1257600009.0
2006-07-05 02:45:00,115.015,115.03,114.995,115.024,1196300006.0
2006-07-05 02:50:00,115.02,115.074,115.019,115.068,1270100019.0
2006-07-05 02:55:00,115.071,115.071,114.979,114.979,911399995.0
2006-07-05 03:00:00,114.958,114.958,114.897,114.927,913800000.0
2006-07-05 03:05:00,114.923,114.937,114.863,114.873,1373300006.0
2006-07-05 03:10:00,114.875,114.919,114.868,114.907,796600011.0
2006-07-05 03:15:00,114.919,114.954,114.905,114.905,949999997.0
2006-07-05 03:20:00,114.901,114.918,114.878,114.911,1078500001.0
2006-07-05 03:25:00,114.919,114.933,114.892,114.904,968400002.0
2006-07-05 03:30:00,114.9,114.914,114.886,114.893,964100005.0
2006-07-05 03:35:00,114.887,114.914,114.882,114.898,697199999.0
2006-07-05 03:40:00,114.897,114.905,114.883,114.891,1183200014.0
2006-07-05 03:45:00,114.891,114.915,114.883,114.908,1179500020.0
2006-07-05 03:50:00,114.913,114.913,114.887,114.899,1162500015.0
2006-07-05 03:55:00,114.893,114.911,114.888,114.895,917900001.0
2006-07-05 04:00:00,114.908,114.909,114.885,114.895,1262599990.0
2006-07-05 04:05:00,114.895,114.936,114.885,114.9,1119200005.0
2006-07-05 04:10:00,114.9,114.914,114.897,114.905,796699995.0
2006-07-05 04:15:00,114.905,114.917,114.889,114.907,930800010.0
2006-07-05 04:20:00,114.904,114.955,114.904,114.955,945100004.0
2006-07-05 04:25:00,114.953,115.011,114.953,115.011,1228599994.0
2006-07-05 04:30:00,115.007,115.018,114.978,114.978,806200002.0
2006-07-05 04:35:00,114.973,114.973,114.942,114.95,959900003.0
2006-07-05 04:40:00,114.958,114.994,114.952,114.979,721900002.0
2006-07-05 04:45:00,114.984,114.984,114.943,114.943,1192999998.0
2006-07-05 04:50:00,114.943,114.96,114.933,114.945,761800005.0
2006-07-05 04:55:00,114.942,114.942,114.914,114.925,951200000.0
2006-07-05 05:00:00,114.927,114.935,114.909,114.91,1104399989.0
2006-07-05 05:05:00,114.913,114.919,114.885,114.89,1139300004.0
2006-07-05 05:10:00,114.885,114.892,114.873,114.885,794800003.0
2006-07-05 05:15:00,114.876,114.895,114.875,114.885,1052000003.0
2006-07-05 05:20:00,114.895,114.913,114.889,114.892,1450700006.0
2006-07-05 05:25:00,114.89,114.896,114.845,114.88,908200002.0
2006-07-05 05:30:00,114.888,114.903,114.878,114.891,1257599997.0
2006-07-05 05:35:00,114.896,114.9,114.861,114.864,953299997.0
2006-07-05 05:40:00,114.86,114.865,114.844,114.85,1240100001.0
2006-07-05 05:45:00,114.855,114.886,114.845,114.85,1049300002.0
2006-07-05 05:50:00,114.857,114.86,114.802,114.825,1284500011.0
2006-07-05 05:55:00,114.829,114.847,114.817,114.817,1289699997.0
2006-07-05 06:00:00,114.811,114.843,114.807,114.809,1141300010.0
2006-07-05 06:05:00,114.818,114.824,114.8,114.823,1063400004.0
2006-07-05 06:10:00,114.811,114.82,114.774,114.774,955600001.0
2006-07-05 06:15:00,114.772,114.781,114.739,114.765,732899999.0
2006-07-05 06:20:00,114.761,114.845,114.761,114.828,1285800000.0
2006-07-05 06:25:00,114.823,114.832,114.788,114.822,957000006.0
2006-07-05 06:30:00,114.823,114.833,114.817,114.83,1090999994.0
2006-07-05 06:35:00,114.835,114.838,114.807,114.81,1117999993.0
2006-07-05 06:40:00,114.818,114.833,114.814,114.823,994600007.0
2006-07-05 06:45:00,114.814,114.829,114.813,114.822,727299993.0
2006-07-05 06:50:00,114.823,114.823,114.732,114.758,1039300001.0
2006-07-05 06:55:00,114.761,114.781,114.744,114.781,980300010.0
2006-07-05 07:00:00,114.779,114.809,114.776,114.79,1013700006.0
2006-07-05 07:05:00,114.789,114.794,114.755,114.76,1074899998.0
2006-07-05 07:10:00,114.757,114.765,114.734,114.739,872200004.0
2006-07-05 07:15:00,114.74,114.74,114.715,114.719,739400004.0
2006-07-05 07:20:00,114.716,114.738,114.709,114.723,908700003.0
2006-07-05 07:25:00,114.716,114.726,114.701,114.707,1111399996.0
2006-07-05 07:30:00,114.7,114.723,114.638,114.64,1400600001.0
2006-07-05 07:35:00,114.634,114.657,114.585,114.615,1044599995.0
2006-07-05 07:40:00,114.6,114.661,114.59,114.654,1331900007.0
2006-07-05 07:45:00,114.649,114.661,114.635,114.661,901999991.0
2006-07-05 07:50:00,114.66,114.707,114.645,114.707,1162999990.0
2006-07-05 07:55:00,114.713,114.735,114.694,114.705,1286200011.0
2006-07-05 08:00:00,114.701,114.701,114.586,114.612,1187799993.0
2006-07-05 08:05:00,114.625,114.671,114.625,114.645,1266700009.0
2006-07-05 08:10:00,114.644,114.646,114.594,114.627,1208499993.0
2006-07-05 08:15:00,114.626,114.705,114.62,114.68,1283600001.0
2006-07-05 08:20:00,114.691,114.742,114.691,114.732,1264400002.0
2006-07-05 08:25:00,114.733,114.755,114.718,114.721,1180399999.0
2006-07-05 08:30:00,114.702,114.714,114.663,114.699,1240599996.0
2006-07-05 08:35:00,114.7,114.744,114.7,114.726,1194000003.0
2006-07-05 08:40:00,114.736,114.808,114.732,114.806,1169899998.0
2006-07-05 08:45:00,114.808,114.872,114.808,114.82,1162399996.0
2006-07-05 08:50:00,114.817,114.859,114.815,114.824,1313100005.0
2006-07-05 08:55:00,114.818,114.941,114.814,114.922,1007000007.0
2006-07-05 09:00:00,114.928,114.961,114.893,114.937,946500005.0
2006-07-05 09:05:00,114.938,114.945,114.889,114.9,1189800002.0
2006-07-05 09:10:00,114.894,114.93,114.858,114.93,1319200002.0
2006-07-05 09:15:00,114.942,114.982,114.928,114.961,942000010.0
2006-07-05 09:20:00,114.96,114.997,114.938,114.95,1072599993.0
2006-07-05 09:25:00,114.958,114.979,114.894,114.912,1370499986.0
2006-07-05 09:30:00,114.932,114.951,114.905,114.92,1114000001.0
2006-07-05 09:35:00,114.92,114.935,114.909,114.918,1386400006.0
2006-07-05 09:40:00,114.923,114.923,114.867,114.911,1333799998.0
2006-07-05 09:45:00,114.918,114.942,114.904,114.93,1240800007.0
2006-07-05 09:50:00,114.928,115.052,114.925,115.04,1010699991.0
2006-07-05 09:55:00,115.057,115.062,115.01,115.015,991200001.0
2006-07-05 10:00:00,115.018,115.103,115.018,115.085,997699993.0
2006-07-05 10:05:00,115.092,115.092,115.04,115.057,1308099999.0
2006-07-05 10:10:00,115.058,115.066,114.997,115.039,1172399992.0
2006-07-05 10:15:00,115.04,115.048,114.983,114.983,1413699989.0
2006-07-05 10:20:00,114.992,114.999,114.94,114.948,1114100004.0
2006-07-05 10:25:00,114.95,114.957,114.898,114.942,864999995.0
2006-07-05 10:30:00,114.953,114.963,114.948,114.955,931600005.0
2006-07-05 10:35:00,114.955,115.016,114.942,115.016,823300003.0
2006-07-05 10:40:00,115.024,115.095,115.005,115.063,1322400003.0
2006-07-05 10:45:00,115.081,115.083,115.051,115.065,1327500000.0
2006-07-05 10:50:00,115.065,115.065,115.03,115.042,1006199996.0
2006-07-05 10:55:00,115.045,115.128,115.037,115.122,1198000010.0
2006-07-05 11:00:00,115.135,115.162,115.117,115.14,1198599993.0
2006-07-05 11:05:00,115.142,115.201,115.142,115.148,1210000002.0
2006-07-05 11:10:00,115.144,115.144,115.105,115.13,1581600014.0
2006-07-05 11:15:00,115.128,115.187,115.128,115.182,1236300002.0
2006-07-05 11:20:00,115.19,115.193,115.142,115.142,1190600021.0
2006-07-05 11:25:00,115.137,115.14,115.067,115.067,1179699997.0
2006-07-05 11:30:00,115.069,115.094,115.068,115.079,1362100000.0
2006-07-05 11:35:00,115.083,115.083,115.043,115.06,876900007.0
2006-07-05 11:40:00,115.05,115.086,115.048,115.065,962800003.0
2006-07-05 11:45:00,115.065,115.069,115.039,115.044,900499998.0
2006-07-05 11:50:00,115.04,115.078,115.031,115.034,1652500013.0
2006-07-05 11:55:00,115.031,115.034,114.934,114.944,1100999993.0
2006-07-05 12:00:00,114.938,114.938,114.881,114.888,891500003.0
2006-07-05 12:05:00,114.877,114.91,114.847,114.903,1154599997.0
2006-07-05 12:10:00,114.912,114.933,114.888,114.901,1320900000.0
2006-07-05 12:15:00,114.908,114.922,114.887,114.908,1460699996.0
2006-07-05 12:20:00,114.902,114.905,114.874,114.888,1462300019.0
2006-07-05 12:25:00,114.875,114.901,114.843,114.901,1152599998.0
2006-07-05 12:30:00,114.908,114.95,114.898,114.935,1136799996.0
2006-07-05 12:35:00,114.947,114.947,114.905,114.907,964699998.0
2006-07-05 12:40:00,114.91,114.921,114.889,114.889,1163899992.0
2006-07-05 12:45:00,114.896,114.896,114.854,114.86,1634199997.0
2006-07-05 12:50:00,114.853,114.871,114.825,114.825,1053200009.0
2006-07-05 12:55:00,114.823,114.888,114.81,114.888,1108400014.0
2006-07-05 13:00:00,114.902,114.94,114.88,114.938,1089600009.0
2006-07-05 13:05:00,114.937,114.963,114.891,114.902,886499998.0
2006-07-05 13:10:00,114.906,114.906,114.838,114.845,1009700000.0
2006-07-05 13:15:00,114.847,114.868,114.845,114.847,1365200013.0
2006-07-05 13:20:00,114.852,114.874,114.823,114.823,1182400011.0
2006-07-05 13:25:00,114.821,114.825,114.797,114.818,752900007.0
2006-07-05 13:30:00,114.82,114.825,114.758,114.768,1246999989.0
2006-07-05 13:35:00,114.771,114.787,114.756,114.756,972300008.0
2006-07-05 13:40:00,114.753,114.775,114.718,114.734,1493099981.0
2006-07-05 13:45:00,114.729,114.75,114.692,114.706,1125400000.0
2006-07-05 13:50:00,114.711,114.712,114.672,114.691,1197799994.0
2006-07-05 13:55:00,114.69,114.69,114.653,114.673,1415900004.0
2006-07-05 14:00:00,114.672,114.683,114.654,114.67,1237200000.0
2006-07-05 14:05:00,114.668,114.673,114.642,114.662,1304599989.0
2006-07-05 14:10:00,114.663,114.678,114.644,114.664,794599997.0
2006-07-05 14:15:00,114.693,114.966,114.693,114.931,1440999999.0
2006-07-05 14:20:00,114.917,114.961,114.917,114.943,1071900002.0
2006-07-05 14:25:00,114.943,115.095,114.939,115.065,1126000006.0
2006-07-05 14:30:00,115.063,115.17,115.063,115.093,1020200003.0
2006-07-05 14:35:00,115.09,115.095,115.018,115.053,921000001.0
2006-07-05 14:40:00,115.057,115.119,115.053,115.054,1515599999.0
2006-07-05 14:45:00,115.043,115.068,114.983,115.037,1545900007.0
2006-07-05 14:50:00,115.042,115.111,115.036,115.11,1250399989.0
2006-07-05 14:55:00,115.114,115.137,115.084,115.109,1140999998.0
2006-07-05 15:00:00,115.102,115.139,115.09,115.131,1207499997.0
2006-07-05 15:05:00,115.142,115.153,115.114,115.13,900899994.0
2006-07-05 15:10:00,115.12,115.184,115.12,115.184,1154200004.0
2006-07-05 15:15:00,115.216,115.293,115.216,115.257,1120799994.0
2006-07-05 15:20:00,115.269,115.364,115.269,115.342,1498000019.0
2006-07-05 15:25:00,115.354,115.36,115.268,115.287,1385200006.0
2006-07-05 15:30:00,115.3,115.333,115.284,115.294,852699992.0
2006-07-05 15:35:00,115.302,115.361,115.292,115.358,1067999996.0
2006-07-05 15:40:00,115.368,115.42,115.347,115.42,1231299996.0
2006-07-05 15:45:00,115.43,115.469,115.391,115.455,1135200003.0
2006-07-05 15:50:00,115.457,115.471,115.426,115.433,1072700005.0
2006-07-05 15:55:00,115.439,115.445,115.388,115.388,1068500003.0
2006-07-05 16:00:00,115.386,115.433,115.386,115.428,1250199996.0
2006-07-05 16:05:00,115.433,115.509,115.433,115.494,1074900001.0
2006-07-05 16:10:00,115.525,115.618,115.525,115.618,1249699988.0
2006-07-05 16:15:00,115.603,115.614,115.568,115.568,1115600008.0
2006-07-05 16:20:00,115.575,115.609,115.555,115.565,1218899995.0
2006-07-05 16:25:00,115.571,115.623,115.559,115.623,1211899991.0
2006-07-05 16:30:00,115.606,115.645,115.586,115.64,1069500005.0
2006-07-05 16:35:00,115.647,115.706,115.645,115.671,1204400004.0
2006-07-05 16:40:00,115.668,115.693,115.648,115.648,1203500007.0
2006-07-05 16:45:00,115.646,115.679,115.646,115.664,1143600003.0
2006-07-05 16:50:00,115.659,115.67,115.651,115.663,1589699998.0
2006-07-05 16:55:00,115.658,115.714,115.638,115.706,1348799993.0
2006-07-05 17:00:00,115.7,115.741,115.667,115.675,1084699995.0
2006-07-05 17:05:00,115.674,115.676,115.597,115.612,1174999993.0
2006-07-05 17:10:00,115.622,115.673,115.619,115.662,1224000001.0
2006-07-05 17:15:00,115.652,115.73,115.652,115.694,1379999987.0
2006-07-05 17:20:00,115.699,115.735,115.685,115.685,1640800014.0
2006-07-05 17:25:00,115.681,115.686,115.651,115.686,1076900006.0
2006-07-05 17:30:00,115.702,115.742,115.701,115.706,1010199997.0
2006-07-05 17:35:00,115.706,115.708,115.649,115.658,1249200004.0
2006-07-05 17:40:00,115.653,115.703,115.644,115.7,1293999992.0
2006-07-05 17:45:00,115.698,115.705,115.634,115.64,1326000001.0
2006-07-05 17:50:00,115.643,115.65,115.627,115.643,1488500013.0
2006-07-05 17:55:00,115.647,115.663,115.624,115.64,1205599997.0
2006-07-05 18:00:00,115.637,115.68,115.637,115.68,7895400037.0
2006-07-05 18:05:00,115.69,115.7,115.66,115.67,9896000055.0
2006-07-05 18:10:00,115.68,115.68,115.63,115.63,9599999987.0
2006-07-05 18:15:00,115.64,115.68,115.63,115.66,9622399989.0
2006-07-05 18:20:00,115.67,115.68,115.63,115.66,8273200044.0
2006-07-05 18:25:00,115.65,115.66,115.632,115.65,7893200021.0
2006-07-05 18:30:00,115.634,115.66,115.625,115.65,7048499983.0
2006-07-05 18:35:00,115.66,115.67,115.634,115.642,7138699979.0
2006-07-05 18:40:00,115.642,115.649,115.617,115.618,6480699998.0
2006-07-05 18:45:00,115.617,115.626,115.601,115.61,5839699995.0
2006-07-05 18:50:00,115.612,115.642,115.604,115.633,8268199988.0
2006-07-05 18:55:00,115.63,115.642,115.611,115.623,6264400033.0
2006-07-05 19:00:00,115.621,115.623,115.603,115.62,4676499983.0
2006-07-05 19:05:00,115.615,115.62,115.603,115.61,6641299971.0
2006-07-05 19:10:00,115.612,115.627,115.608,115.617,3591200013.0
2006-07-05 19:15:00,115.619,115.655,115.61,115.62,6327400009.0
2006-07-05 19:20:00,115.62,115.64,115.618,115.618,5315899972.0
2006-07-05 19:25:00,115.615,115.64,115.615,115.635,6689300003.0
2006-07-05 19:30:00,115.632,115.656,115.627,115.646,6409300016.0
2006-07-05 19:35:00,115.643,115.643,115.618,115.63,4323799998.0
2006-07-05 19:40:00,115.631,115.637,115.618,115.627,4485099980.0
2006-07-05 19:45:00,115.625,115.639,115.62,115.63,4438900003.0
2006-07-05 19:50:00,115.631,115.639,115.624,115.632,4804400015.0
2006-07-05 19:55:00,115.63,115.674,115.63,115.666,4258800013.0
2006-07-05 20:00:00,115.663,115.692,115.648,115.692,3684599985.0
2006-07-05 20:05:00,115.688,115.691,115.643,115.646,4994500036.0
2006-07-05 20:10:00,115.649,115.68,115.64,115.65,5938500041.0
2006-07-05 20:15:00,115.652,115.673,115.647,115.67,4845700008.0
2006-07-05 20:20:00,115.665,115.696,115.665,115.687,4893699995.0
2006-07-05 20:25:00,115.695,115.71,115.68,115.7,7039700050.0
2006-07-05 20:30:00,115.69,115.7,115.618,115.622,7664600062.0
2006-07-05 20:35:00,115.622,115.677,115.619,115.667,3379600012.0
2006-07-05 20:40:00,115.68,115.68,115.619,115.637,6703600003.0
2006-07-05 20:45:00,115.642,115.663,115.636,115.638,7112000012.0
2006-07-05 20:50:00,115.637,115.664,115.633,115.664,4207599987.0
2006-07-05 20:55:00,115.669,115.69,115.646,115.69,8615399967.0
2006-07-05 21:00:00,115.677,115.714,115.672,115.702,5989999982.0
2006-07-05 21:05:00,115.705,115.719,115.697,115.705,4174500010.0
2006-07-05 21:10:00,115.708,115.731,115.703,115.715,3349400007.0
2006-07-05 21:15:00,115.718,115.761,115.714,115.755,5957500021.0
2006-07-05 21:20:00,115.757,115.767,115.749,115.76,6910200010.0
2006-07-05 21:25:00,115.762,115.762,115.713,115.713,5027700006.0
2006-07-05 21:30:00,115.715,115.723,115.7,115.711,2916600001.0
2006-07-05 21:35:00,115.716,115.716,115.698,115.707,2049699990.0
2006-07-05 21:40:00,115.705,115.714,115.692,115.714,4896799991.0
2006-07-05 21:45:00,115.715,115.718,115.695,115.705,3774199983.0
2006-07-05 21:50:00,115.705,115.714,115.693,115.696,2056999997.0
2006-07-05 21:55:00,115.695,115.707,115.68,115.685,2085399995.0
2006-07-05 22:00:00,115.685,115.702,115.675,115.697,4336899980.0
2006-07-05 22:05:00,115.699,115.712,115.682,115.696,1337299995.0
2006-07-05 22:10:00,115.7,115.713,115.693,115.7,1593300000.0
2006-07-05 22:15:00,115.705,115.713,115.7,115.71,2052099981.0
2006-07-05 22:20:00,115.705,115.705,115.685,115.698,1355999994.0
2006-07-05 22:25:00,115.703,115.713,115.695,115.703,1850099987.0
2006-07-05 22:30:00,115.708,115.718,115.699,115.702,2460199989.0
2006-07-05 22:35:00,115.705,115.715,115.699,115.708,1686200001.0
2006-07-05 22:40:00,115.708,115.712,115.693,115.697,2104800008.0
2006-07-05 22:45:00,115.705,115.71,115.689,115.706,1585900005.0
2006-07-05 22:50:00,115.7,115.731,115.694,115.725,1721500007.0
2006-07-05 22:55:00,115.724,115.735,115.681,115.693,1569200010.0
2006-07-05 23:00:00,115.703,115.703,115.647,115.671,1503299982.0
2006-07-05 23:05:00,115.672,115.696,115.648,115.671,1466199996.0
2006-07-05 23:10:00,115.687,115.697,115.631,115.657,1362999994.0
2006-07-05 23:15:00,115.651,115.692,115.627,115.646,1314299992.0
2006-07-05 23:20:00,115.651,115.696,115.644,115.68,1187400007.0
2006-07-05 23:25:00,115.691,115.693,115.671,115.676,1242999988.0
2006-07-05 23:30:00,115.671,115.688,115.657,115.67,1031700001.0
2006-07-05 23:35:00,115.668,115.69,115.668,115.69,875600007.0
2006-07-05 23:40:00,115.683,115.691,115.652,115.652,947800001.0
2006-07-05 23:45:00,115.654,115.675,115.638,115.662,918399996.0
2006-07-05 23:50:00,115.659,115.684,115.659,115.674,967500004.0
2006-07-05 23:55:00,115.675,115.683,115.67,115.67,886299995.0
2006-07-06 00:00:00,115.676,115.676,115.643,115.643,1027800012.0
2006-07-06 00:05:00,115.648,115.669,115.643,115.669,979999990.0
2006-07-06 00:10:00,115.668,115.668,115.633,115.652,1340300002.0
2006-07-06 00:15:00,115.657,115.675,115.653,115.655,1272099991.0
2006-07-06 00:20:00,115.662,115.668,115.64,115.645,1165600001.0
2006-07-06 00:25:00,115.643,115.644,115.612,115.619,777700002.0
2006-07-06 00:30:00,115.618,115.632,115.607,115.625,1583399988.0
2006-07-06 00:35:00,115.627,115.661,115.622,115.642,1501699998.0
2006-07-06 00:40:00,115.644,115.665,115.64,115.655,1332300003.0
2006-07-06 00:45:00,115.663,115.663,115.626,115.64,731100003.0
2006-07-06 00:50:00,115.638,115.638,115.548,115.548,784699999.0
2006-07-06 00:55:00,115.552,115.591,115.552,115.572,755100006.0
2006-07-06 01:00:00,115.561,115.565,115.54,115.549,865200001.0
2006-07-06 01:05:00,115.552,115.555,115.486,115.495,969200002.0
2006-07-06 01:10:00,115.499,115.515,115.499,115.51,955800009.0
2006-07-06 01:15:00,115.518,115.56,115.518,115.56,1185700006.0
2006-07-06 01:20:00,115.564,115.586,115.541,115.544,1005000004.0
2006-07-06 01:25:00,115.54,115.546,115.495,115.52,804700003.0
2006-07-06 01:30:00,115.527,115.548,115.523,115.54,1449299986.0
2006-07-06 01:35:00,115.544,115.544,115.518,115.528,821100004.0
2006-07-06 01:40:00,115.528,115.531,115.516,115.527,913700004.0
2006-07-06 01:45:00,115.526,115.549,115.52,115.532,1607500014.0
2006-07-06 01:50:00,115.527,115.555,115.527,115.547,1021500016.0
2006-07-06 01:55:00,115.55,115.594,115.542,115.587,1227300018.0
2006-07-06 02:00:00,115.588,115.616,115.582,115.599,1063899999.0
2006-07-06 02:05:00,115.601,115.607,115.56,115.574,814600002.0
2006-07-06 02:10:00,115.566,115.57,115.512,115.512,1302000003.0
2006-07-06 02:15:00,115.505,115.505,115.451,115.494,1105300002.0
2006-07-06 02:20:00,115.512,115.559,115.474,115.559,1197899996.0
2006-07-06 02:25:00,115.563,115.58,115.536,115.543,850400001.0
2006-07-06 02:30:00,115.545,115.57,115.524,115.565,1141100006.0
2006-07-06 02:35:00,115.563,115.572,115.55,115.565,953799992.0
2006-07-06 02:40:00,115.571,115.571,115.52,115.52,1373300003.0
2006-07-06 02:45:00,115.514,115.558,115.514,115.539,1024900003.0
2006-07-06 02:50:00,115.541,115.548,115.515,115.52,1065900000.0
2006-07-06 02:55:00,115.535,115.665,115.535,115.66,907100004.0
2006-07-06 03:00:00,115.649,115.649,115.563,115.568,975400000.0
2006-07-06 03:05:00,115.568,115.582,115.54,115.553,1449900010.0
2006-07-06 03:10:00,115.55,115.566,115.528,115.562,1125999995.0
2006-07-06 03:15:00,115.578,115.595,115.573,115.595,1218100022.0
2006-07-06 03:20:00,115.593,115.593,115.542,115.547,957000005.0
2006-07-06 03:25:00,115.535,115.535,115.485,115.495,1008900006.0
2006-07-06 03:30:00,115.475,115.484,115.454,115.47,1466499998.0
2006-07-06 03:35:00,115.47,115.488,115.433,115.454,994300005.0
2006-07-06 03:40:00,115.457,115.464,115.431,115.454,1018000001.0
2006-07-06 03:45:00,115.453,115.462,115.44,115.448,994000004.0
2006-07-06 03:50:00,115.457,115.52,115.457,115.506,1141300008.0
2006-07-06 03:55:00,115.501,115.52,115.492,115.506,1054100008.0
2006-07-06 04:00:00,115.515,115.532,115.502,115.515,1034500007.0
2006-07-06 04:05:00,115.514,115.53,115.5,115.52,1233800003.0
2006-07-06 04:10:00,115.522,115.542,115.517,115.536,975899991.0
2006-07-06 04:15:00,115.535,115.54,115.517,115.534,1042999993.0
2006-07-06 04:20:00,115.53,115.535,115.524,115.528,956599999.0
2006-07-06 04:25:00,115.521,115.535,115.516,115.519,1277400004.0
2006-07-06 04:30:00,115.51,115.517,115.479,115.485,984399996.0
2006-07-06 04:35:00,115.482,115.49,115.466,115.478,1007499993.0
2006-07-06 04:40:00,115.478,115.478,115.458,115.461,857700000.0
2006-07-06 04:45:00,115.465,115.502,115.452,115.49,1149999999.0
2006-07-06 04:50:00,115.489,115.505,115.485,115.505,800599998.0
2006-07-06 04:55:00,115.502,115.502,115.456,115.458,1107300015.0
2006-07-06 05:00:00,115.462,115.479,115.457,115.47,1105099991.0
2006-07-06 05:05:00,115.474,115.502,115.468,115.502,991500003.0
2006-07-06 05:10:00,115.505,115.512,115.483,115.495,1109899994.0
2006-07-06 05:15:00,115.488,115.495,115.459,115.459,1108400008.0
2006-07-06 05:20:00,115.469,115.473,115.455,115.463,1189999986.0
2006-07-06 05:25:00,115.457,115.464,115.434,115.447,1059699996.0
2006-07-06 05:30:00,115.454,115.455,115.432,115.443,1515100003.0
2006-07-06 05:35:00,115.448,115.453,115.421,115.453,840699989.0
2006-07-06 05:40:00,115.453,115.472,115.441,115.468,1364699995.0
2006-07-06 05:45:00,115.472,115.503,115.464,115.49,962099993.0
2006-07-06 05:50:00,115.493,115.494,115.471,115.488,1105800004.0
2006-07-06 05:55:00,115.49,115.495,115.468,115.479,1071400004.0
2006-07-06 06:00:00,115.478,115.491,115.462,115.47,1117699993.0
2006-07-06 06:05:00,115.475,115.478,115.461,115.467,1095099995.0
2006-07-06 06:10:00,115.463,115.465,115.444,115.449,1064900002.0
2006-07-06 06:15:00,115.448,115.452,115.429,115.451,959499997.0
2006-07-06 06:20:00,115.447,115.468,115.437,115.468,1013900009.0
2006-07-06 06:25:00,115.473,115.493,115.465,115.488,1080699994.0
2006-07-06 06:30:00,115.49,115.495,115.47,115.49,921899997.0
2006-07-06 06:35:00,115.499,115.52,115.481,115.5,1172100004.0
2006-07-06 06:40:00,115.502,115.563,115.492,115.552,907800002.0
2006-07-06 06:45:00,115.545,115.562,115.542,115.551,976800002.0
2006-07-06 06:50:00,115.555,115.572,115.55,115.564,1168700005.0
2006-07-06 06:55:00,115.558,115.582,115.55,115.582,568700001.0
2006-07-06 07:00:00,115.578,115.601,115.563,115.568,879700005.0
2006-07-06 07:05:00,115.566,115.589,115.552,115.58,1130300002.0
2006-07-06 07:10:00,115.577,115.585,115.55,115.567,719900009.0
2006-07-06 07:15:00,115.575,115.582,115.559,115.575,988800002.0
2006-07-06 07:20:00,115.578,115.611,115.578,115.59,1102700015.0
2006-07-06 07:25:00,115.588,115.603,115.556,115.558,1027599996.0
2006-07-06 07:30:00,115.545,115.546,115.513,115.525,943000006.0
2006-07-06 07:35:00,115.517,115.525,115.485,115.502,745600001.0
2006-07-06 07:40:00,115.503,115.532,115.5,115.524,1125300000.0
2006-07-06 07:45:00,115.522,115.528,115.512,115.518,888900005.0
2006-07-06 07:50:00,115.511,115.522,115.478,115.481,844600003.0
2006-07-06 07:55:00,115.484,115.491,115.461,115.465,906899999.0
2006-07-06 08:00:00,115.462,115.491,115.462,115.47,1081000003.0
2006-07-06 08:05:00,115.482,115.499,115.447,115.465,1216699997.0
2006-07-06 08:10:00,115.468,115.476,115.428,115.448,1444000000.0
2006-07-06 08:15:00,115.452,115.48,115.447,115.458,973499996.0
2006-07-06 08:20:00,115.447,115.447,115.423,115.43,1417800005.0
2006-07-06 08:25:00,115.441,115.449,115.423,115.435,1178700005.0
2006-07-06 08:30:00,115.419,115.426,115.391,115.398,1348899999.0
2006-07-06 08:35:00,115.402,115.436,115.398,115.43,1176499996.0
2006-07-06 08:40:00,115.436,115.462,115.424,115.455,1421599996.0
2006-07-06 08:45:00,115.453,115.463,115.442,115.442,1427500003.0
2006-07-06 08:50:00,115.442,115.468,115.436,115.462,1006000000.0
2006-07-06 08:55:00,115.456,115.473,115.454,115.461,883699990.0
2006-07-06 09:00:00,115.46,115.468,115.449,115.455,938900007.0
2006-07-06 09:05:00,115.46,115.495,115.453,115.46,1090500001.0
2006-07-06 09:10:00,115.45,115.453,115.418,115.448,1097700000.0
2006-07-06 09:15:00,115.454,115.466,115.44,115.455,1049099994.0
2006-07-06 09:20:00,115.46,115.509,115.46,115.508,917400004.0
2006-07-06 09:25:00,115.513,115.564,115.508,115.552,1213899993.0
2006-07-06 09:30:00,115.553,115.558,115.506,115.515,822899985.0
2006-07-06 09:35:00,115.519,115.528,115.5,115.5,1214700003.0
2006-07-06 09:40:00,115.5,115.522,115.473,115.501,887200002.0
2006-07-06 09:45:00,115.498,115.507,115.48,115.49,1117000001.0
2006-07-06 09:50:00,115.484,115.513,115.467,115.505,1021100007.0
2006-07-06 09:55:00,115.52,115.546,115.516,115.54,926600000.0
2006-07-06 10:00:00,115.547,115.591,115.545,115.586,1267700000.0
2006-07-06 10:05:00,115.604,115.623,115.591,115.595,1056199987.0
2006-07-06 10:10:00,115.601,115.636,115.566,115.636,1053400008.0
2006-07-06 10:15:00,115.645,115.645,115.598,115.611,1364300008.0
2006-07-06 10:20:00,115.619,115.633,115.603,115.61,1045099997.0
2006-07-06 10:25:00,115.617,115.636,115.589,115.6,1104699994.0
2006-07-06 10:30:00,115.604,115.652,115.598,115.633,1132200009.0
2006-07-06 10:35:00,115.635,115.658,115.635,115.643,905800000.0
2006-07-06 10:40:00,115.627,115.642,115.624,115.629,1024499991.0
2006-07-06 10:45:00,115.641,115.653,115.633,115.64,1267600003.0
2006-07-06 10:50:00,115.637,115.637,115.587,115.596,1133700008.0
2006-07-06 10:55:00,115.595,115.651,115.577,115.646,1344200000.0
2006-07-06 11:00:00,115.657,115.67,115.627,115.632,1132199997.0
2006-07-06 11:05:00,115.627,115.632,115.585,115.59,1288100005.0
2006-07-06 11:10:00,115.59,115.6,115.548,115.558,1528599997.0
2006-07-06 11:15:00,115.555,115.595,115.547,115.586,795999998.0
2006-07-06 11:20:00,115.592,115.624,115.587,115.613,895299994.0
2006-07-06 11:25:00,115.612,115.628,115.602,115.615,1270700004.0
2006-07-06 11:30:00,115.618,115.656,115.618,115.624,955600003.0
2006-07-06 11:35:00,115.62,115.62,115.559,115.585,893600013.0
2006-07-06 11:40:00,115.585,115.605,115.546,115.56,939300003.0
2006-07-06 11:45:00,115.564,115.572,115.555,115.56,1275100000.0
2006-07-06 11:50:00,115.56,115.574,115.551,115.574,1452100002.0
2006-07-06 11:55:00,115.574,115.604,115.574,115.603,1289099991.0
2006-07-06 12:00:00,115.602,115.616,115.596,115.611,1268200000.0
2006-07-06 12:05:00,115.615,115.626,115.604,115.608,1296600003.0
2006-07-06 12:10:00,115.6,115.617,115.582,115.603,1170999993.0
2006-07-06 12:15:00,115.61,115.61,115.585,115.594,1307499997.0
2006-07-06 12:20:00,115.594,115.598,115.564,115.575,1157699998.0
2006-07-06 12:25:00,115.571,115.58,115.56,115.575,1015100013.0
2006-07-06 12:30:00,115.575,115.588,115.57,115.586,1239599997.0
2006-07-06 12:35:00,115.589,115.589,115.521,115.525,969700004.0
2006-07-06 12:40:00,115.531,115.532,115.465,115.465,873499997.0
2006-07-06 12:45:00,115.471,115.478,115.44,115.445,1303700001.0
2006-07-06 12:50:00,115.44,115.454,115.432,115.442,1051000006.0
2006-07-06 12:55:00,115.443,115.443,115.344,115.415,1214900003.0
2006-07-06 13:00:00,115.42,115.457,115.411,115.437,995999999.0
2006-07-06 13:05:00,115.436,115.454,115.433,115.441,951899997.0
2006-07-06 13:10:00,115.45,115.458,115.44,115.447,754799999.0
2006-07-06 13:15:00,115.449,115.503,115.439,115.503,925099995.0
2006-07-06 13:20:00,115.51,115.527,115.482,115.523,914700005.0
2006-07-06 13:25:00,115.528,115.55,115.519,115.522,990199995.0
2006-07-06 13:30:00,115.516,115.516,115.467,115.485,1532499995.0
2006-07-06 13:35:00,115.477,115.486,115.463,115.467,754300007.0
2006-07-06 13:40:00,115.468,115.48,115.455,115.46,1116399995.0
2006-07-06 13:45:00,115.463,115.524,115.423,115.425,1231199994.0
2006-07-06 13:50:00,115.429,115.474,115.429,115.457,1232500013.0
2006-07-06 13:55:00,115.46,115.469,115.435,115.435,1059799994.0
2006-07-06 14:00:00,115.44,115.466,115.438,115.455,1321899993.0
2006-07-06 14:05:00,115.452,115.475,115.443,115.46,1047000011.0
2006-07-06 14:10:00,115.472,115.484,115.463,115.478,837100001.0
2006-07-06 14:15:00,115.483,115.507,115.472,115.507,1346600004.0
2006-07-06 14:20:00,115.507,115.522,115.456,115.46,1107399995.0
2006-07-06 14:25:00,115.465,115.484,115.411,115.416,837899999.0
2006-07-06 14:30:00,115.415,115.451,115.265,115.269,795899989.0
2006-07-06 14:35:00,115.28,115.37,115.28,115.359,1462600012.0
2006-07-06 14:40:00,115.359,115.388,115.312,115.321,720700001.0
2006-07-06 14:45:00,115.32,115.372,115.306,115.361,1000400004.0
2006-07-06 14:50:00,115.373,115.377,115.31,115.31,997300006.0
2006-07-06 14:55:00,115.318,115.318,115.208,115.297,901099998.0
2006-07-06 15:00:00,115.316,115.332,115.284,115.32,1155299987.0
2006-07-06 15:05:00,115.317,115.39,115.282,115.37,1056700002.0
2006-07-06 15:10:00,115.37,115.386,115.347,115.362,1081199991.0
2006-07-06 15:15:00,115.358,115.358,115.295,115.295,1163100007.0
2006-07-06 15:20:00,115.29,115.295,115.14,115.208,1485300000.0
2006-07-06 15:25:00,115.19,115.19,115.11,115.124,1222500001.0
2006-07-06 15:30:00,115.131,115.183,115.128,115.172,1352299999.0
2006-07-06 15:35:00,115.176,115.196,115.12,115.174,1057400019.0
2006-07-06 15:40:00,115.186,115.241,115.186,115.197,1006100002.0
2006-07-06 15:45:00,115.2,115.237,115.161,115.17,1203299989.0
2006-07-06 15:50:00,115.169,115.172,115.149,115.169,1275999991.0
2006-07-06 15:55:00,115.164,115.166,115.148,115.15,921299995.0
2006-07-06 16:00:00,115.164,115.197,115.135,115.144,1346599995.0
2006-07-06 16:05:00,115.141,115.144,115.04,115.046,960500007.0
2006-07-06 16:10:00,115.053,115.08,115.005,115.005,1302799998.0
2006-07-06 16:15:00,115.009,115.042,114.95,114.955,1080799998.0
2006-07-06 16:20:00,114.957,114.957,114.882,114.925,1235100004.0
2006-07-06 16:25:00,114.93,114.951,114.904,114.951,1361100003.0
2006-07-06 16:30:00,114.965,114.978,114.918,114.918,1074399988.0
2006-07-06 16:35:00,114.908,114.932,114.893,114.9,1361700002.0
2006-07-06 16:40:00,114.911,114.975,114.911,114.97,1115200006.0
2006-07-06 16:45:00,114.978,114.984,114.925,114.945,1015700001.0
2006-07-06 16:50:00,114.957,115.027,114.957,115.027,1335600014.0
2006-07-06 16:55:00,115.016,115.121,115.009,115.12,1080599993.0
2006-07-06 17:00:00,115.117,115.127,115.1,115.1,1158900005.0
2006-07-06 17:05:00,115.107,115.123,115.08,115.081,738500002.0
2006-07-06 17:10:00,115.086,115.101,115.059,115.074,1497200007.0
2006-07-06 17:15:00,115.063,115.074,115.022,115.022,1193300009.0
2006-07-06 17:20:00,115.03,115.053,115.01,115.01,996600005.0
2006-07-06 17:25:00,115.015,115.018,114.982,114.982,1261299999.0
2006-07-06 17:30:00,114.987,115.016,114.971,115.016,800099997.0
2006-07-06 17:35:00,115.033,115.051,114.997,115.007,1157800006.0
2006-07-06 17:40:00,115.007,115.072,114.998,115.069,997800004.0
2006-07-06 17:45:00,115.068,115.105,115.068,115.092,1066900006.0
2006-07-06 17:50:00,115.097,115.114,115.025,115.107,1368400001.0
2006-07-06 17:55:00,115.101,115.173,115.078,115.17,1003700001.0
2006-07-06 18:00:00,115.158,115.175,115.147,115.167,2091199995.0
2006-07-06 18:05:00,115.19,115.19,115.17,115.18,6140100000.0
2006-07-06 18:10:00,115.2,115.21,115.12,115.13,10196599996.0
2006-07-06 18:15:00,115.14,115.142,115.112,115.122,6362000011.0
2006-07-06 18:20:00,115.14,115.14,115.1,115.11,10373500050.0
2006-07-06 18:25:00,115.12,115.14,115.11,115.14,7782500035.0
2006-07-06 18:30:00,115.15,115.2,115.15,115.17,8270400056.0
2006-07-06 18:35:00,115.15,115.17,115.143,115.167,5296700018.0
2006-07-06 18:40:00,115.168,115.173,115.154,115.163,7500300037.0
2006-07-06 18:45:00,115.163,115.175,115.145,115.156,6252000005.0
2006-07-06 18:50:00,115.157,115.163,115.111,115.121,9138899988.0
2006-07-06 18:55:00,115.123,115.146,115.119,115.145,6162200037.0
2006-07-06 19:00:00,115.148,115.155,115.113,115.143,4483799968.0
2006-07-06 19:05:00,115.148,115.191,115.14,115.178,6484500002.0
2006-07-06 19:10:00,115.177,115.216,115.166,115.216,3806799983.0
2006-07-06 19:15:00,115.22,115.267,115.215,115.222,6257499989.0
2006-07-06 19:20:00,115.223,115.24,115.157,115.161,5588900001.0
2006-07-06 19:25:00,115.162,115.2,115.155,115.195,7449999999.0
2006-07-06 19:30:00,115.191,115.261,115.188,115.235,6119999993.0
2006-07-06 19:35:00,115.235,115.24,115.19,115.197,3875400009.0
2006-07-06 19:40:00,115.195,115.199,115.187,115.195,4619000003.0
2006-07-06 19:45:00,115.197,115.205,115.18,115.183,5279300012.0
2006-07-06 19:50:00,115.188,115.206,115.188,115.195,5284800003.0
2006-07-06 19:55:00,115.186,115.198,115.17,115.179,4806199980.0
2006-07-06 20:00:00,115.178,115.178,115.099,115.103,3957600002.0
2006-07-06 20:05:00,115.093,115.1,115.068,115.074,5562099981.0
2006-07-06 20:10:00,115.082,115.14,115.081,115.105,6240499984.0
2006-07-06 20:15:00,115.103,115.116,115.09,115.105,4475000000.0
2006-07-06 20:20:00,115.1,115.111,115.075,115.087,4627700001.0
2006-07-06 20:25:00,115.095,115.13,115.09,115.12,4878900011.0
2006-07-06 20:30:00,115.1,115.12,115.099,115.106,2567899968.0
2006-07-06 20:35:00,115.105,115.148,115.1,115.127,3790000011.0
2006-07-06 20:40:00,115.137,115.143,115.119,115.135,5128700029.0
2006-07-06 20:45:00,115.135,115.143,115.122,115.132,7236400000.0
2006-07-06 20:50:00,115.13,115.15,115.13,115.147,4266399994.0
2006-07-06 20:55:00,115.147,115.17,115.138,115.15,7990100027.0
2006-07-06 21:00:00,115.143,115.178,115.143,115.165,5418200015.0
2006-07-06 21:05:00,115.165,115.17,115.141,115.15,3598499986.0
2006-07-06 21:10:00,115.152,115.166,115.145,115.152,3702000003.0
2006-07-06 21:15:00,115.15,115.161,115.139,115.145,6398400006.0
2006-07-06 21:20:00,115.145,115.157,115.139,115.14,7323599992.0
2006-07-06 21:25:00,115.137,115.146,115.101,115.117,4780200000.0
2006-07-06 21:30:00,115.12,115.133,115.117,115.125,2671800002.0
2006-07-06 21:35:00,115.13,115.161,115.114,115.161,1768400002.0
2006-07-06 21:40:00,115.167,115.175,115.154,115.16,3778999996.0
2006-07-06 21:45:00,115.158,115.158,115.139,115.153,3354000014.0
2006-07-06 21:50:00,115.155,115.166,115.136,115.145,2071199997.0
2006-07-06 21:55:00,115.142,115.142,115.126,115.135,1767799999.0
2006-07-06 22:00:00,115.134,115.16,115.115,115.16,3668599986.0
2006-07-06 22:05:00,115.167,115.175,115.157,115.167,1105500011.0
2006-07-06 22:10:00,115.164,115.164,115.129,115.135,1924499987.0
2006-07-06 22:15:00,115.14,115.145,115.118,115.131,1971900007.0
2006-07-06 22:20:00,115.133,115.14,115.126,115.133,1337099997.0
2006-07-06 22:25:00,115.14,115.149,115.112,115.112,1813599992.0
2006-07-06 22:30:00,115.122,115.138,115.112,115.115,2603100014.0
2006-07-06 22:35:00,115.123,115.132,115.115,115.12,1772899987.0
2006-07-06 22:40:00,115.12,115.145,115.112,115.131,1581600005.0
2006-07-06 22:45:00,115.132,115.138,115.118,115.132,1978899995.0
2006-07-06 22:50:00,115.124,115.137,115.103,115.112,1240700012.0
2006-07-06 22:55:00,115.115,115.115,115.074,115.081,1706900016.0
2006-07-06 23:00:00,115.086,115.109,115.076,115.076,1393300017.0
2006-07-06 23:05:00,115.078,115.131,115.074,115.102,1258700004.0
2006-07-06 23:10:00,115.125,115.143,115.094,115.114,1458500011.0
2006-07-06 23:15:00,115.115,115.131,115.089,115.114,903100001.0
2006-07-06 23:20:00,115.109,115.131,115.085,115.114,1359800006.0
2006-07-06 23:25:00,115.118,115.118,115.062,115.081,1300800006.0
2006-07-06 23:30:00,115.08,115.085,115.071,115.073,970800002.0
2006-07-06 23:35:00,115.079,115.095,115.07,115.085,871299997.0
2006-07-06 23:40:00,115.08,115.099,115.073,115.073,1016699995.0
2006-07-06 23:45:00,115.077,115.095,115.077,115.09,887700002.0
2006-07-06 23:50:00,115.087,115.097,115.077,115.087,920000005.0
2006-07-06 23:55:00,115.089,115.092,115.075,115.075,1028699994.0
2006-07-07 00:00:00,115.083,115.095,115.075,115.09,1099599996.0
2006-07-07 00:05:00,115.095,115.142,115.088,115.142,934600008.0
2006-07-07 00:10:00,115.143,115.143,115.119,115.124,1477500002.0
2006-07-07 00:15:00,115.123,115.133,115.105,115.105,925599993.0
2006-07-07 00:20:00,115.112,115.203,115.107,115.194,1339300004.0
2006-07-07 00:25:00,115.192,115.213,115.179,115.205,802799994.0
2006-07-07 00:30:00,115.203,115.224,115.19,115.215,1008600005.0
2006-07-07 00:35:00,115.214,115.241,115.201,115.23,1013599998.0
2006-07-07 00:40:00,115.237,115.246,115.225,115.238,1499399996.0
2006-07-07 00:45:00,115.245,115.245,115.235,115.245,728900006.0
2006-07-07 00:50:00,115.245,115.245,115.223,115.232,861599997.0
2006-07-07 00:55:00,115.23,115.27,115.23,115.27,829400010.0
2006-07-07 01:00:00,115.271,115.271,115.214,115.223,1219399991.0
2006-07-07 01:05:00,115.221,115.221,115.19,115.192,888399997.0
2006-07-07 01:10:00,115.195,115.198,115.168,115.17,795700009.0
2006-07-07 01:15:00,115.177,115.19,115.173,115.186,1269899998.0
2006-07-07 01:20:00,115.187,115.23,115.182,115.23,1007100001.0
2006-07-07 01:25:00,115.225,115.23,115.197,115.205,861899999.0
2006-07-07 01:30:00,115.195,115.211,115.19,115.192,1249499990.0
2006-07-07 01:35:00,115.193,115.227,115.179,115.218,831999994.0
2006-07-07 01:40:00,115.227,115.25,115.226,115.243,1013399994.0
2006-07-07 01:45:00,115.244,115.245,115.227,115.245,1024800001.0
2006-07-07 01:50:00,115.242,115.258,115.237,115.25,1009499993.0
2006-07-07 01:55:00,115.251,115.255,115.233,115.237,969400002.0
2006-07-07 02:00:00,115.238,115.258,115.232,115.247,1218099995.0
2006-07-07 02:05:00,115.252,115.263,115.24,115.246,948900010.0
2006-07-07 02:10:00,115.238,115.248,115.201,115.201,1118299985.0
2006-07-07 02:15:00,115.199,115.2,115.158,115.169,930599995.0
2006-07-07 02:20:00,115.165,115.185,115.15,115.172,870099998.0
2006-07-07 02:25:00,115.17,115.188,115.151,115.18,884099992.0
2006-07-07 02:30:00,115.183,115.2,115.16,115.196,1571700005.0
2006-07-07 02:35:00,115.188,115.228,115.185,115.203,1108200004.0
2006-07-07 02:40:00,115.207,115.227,115.192,115.213,1271800012.0
2006-07-07 02:45:00,115.212,115.235,115.212,115.232,1378999986.0
2006-07-07 02:50:00,115.228,115.253,115.211,115.245,1134399994.0
2006-07-07 02:55:00,115.246,115.246,115.217,115.232,1351799987.0
2006-07-07 03:00:00,115.225,115.241,115.225,115.235,1072400004.0
2006-07-07 03:05:00,115.232,115.232,115.187,115.195,976599997.0
2006-07-07 03:10:00,115.193,115.197,115.17,115.185,820699996.0
2006-07-07 03:15:00,115.19,115.196,115.168,115.178,1270100015.0
2006-07-07 03:20:00,115.182,115.182,115.156,115.158,1218099998.0
2006-07-07 03:25:00,115.152,115.152,115.119,115.128,974799999.0
2006-07-07 03:30:00,115.117,115.152,115.117,115.14,1189600003.0
2006-07-07 03:35:00,115.133,115.145,115.131,115.145,826800002.0
2006-07-07 03:40:00,115.14,115.148,115.125,115.135,938900009.0
2006-07-07 03:45:00,115.137,115.145,115.127,115.138,1108300000.0
2006-07-07 03:50:00,115.147,115.165,115.143,115.165,1262799999.0
2006-07-07 03:55:00,115.155,115.178,115.155,115.165,1072500000.0
2006-07-07 04:00:00,115.162,115.173,115.16,115.167,644200005.0
2006-07-07 04:05:00,115.167,115.175,115.147,115.148,1429600001.0
2006-07-07 04:10:00,115.149,115.165,115.143,115.146,1099200009.0
2006-07-07 04:15:00,115.142,115.144,115.125,115.143,1150500001.0
2006-07-07 04:20:00,115.145,115.145,115.123,115.133,946500002.0
2006-07-07 04:25:00,115.128,115.15,115.115,115.15,1419900006.0
2006-07-07 04:30:00,115.147,115.151,115.118,115.145,1151300006.0
2006-07-07 04:35:00,115.145,115.151,115.135,115.148,1246600002.0
2006-07-07 04:40:00,115.145,115.155,115.112,115.112,877800005.0
2006-07-07 04:45:00,115.116,115.152,115.106,115.148,1151200004.0
2006-07-07 04:50:00,115.145,115.161,115.145,115.15,826800006.0
2006-07-07 04:55:00,115.148,115.18,115.143,115.18,898599995.0
2006-07-07 05:00:00,115.186,115.19,115.16,115.17,1115999996.0
2006-07-07 05:05:00,115.173,115.175,115.156,115.165,1055100005.0
2006-07-07 05:10:00,115.165,115.192,115.155,115.187,1152500019.0
2006-07-07 05:15:00,115.174,115.196,115.161,115.185,963300004.0
2006-07-07 05:20:00,115.198,115.201,115.165,115.165,1309100008.0
2006-07-07 05:25:00,115.16,115.174,115.149,115.156,1361200011.0
2006-07-07 05:30:00,115.162,115.171,115.136,115.168,1452700007.0
2006-07-07 05:35:00,115.175,115.183,115.155,115.163,846599993.0
2006-07-07 05:40:00,115.165,115.179,115.155,115.17,1218800003.0
2006-07-07 05:45:00,115.173,115.182,115.163,115.17,938900004.0
2006-07-07 05:50:00,115.173,115.173,115.144,115.158,1067700001.0
2006-07-07 05:55:00,115.156,115.162,115.14,115.157,1078200004.0
2006-07-07 06:00:00,115.152,115.165,115.152,115.16,908400005.0
2006-07-07 06:05:00,115.162,115.165,115.151,115.157,992100003.0
2006-07-07 06:10:00,115.156,115.165,115.153,115.155,940499999.0
2006-07-07 06:15:00,115.155,115.156,115.125,115.133,877199999.0
2006-07-07 06:20:00,115.127,115.148,115.123,115.145,1226700006.0
2006-07-07 06:25:00,115.145,115.158,115.136,115.15,1134600008.0
2006-07-07 06:30:00,115.15,115.155,115.125,115.13,924200004.0
2006-07-07 06:35:00,115.135,115.138,115.123,115.13,1150000006.0
2006-07-07 06:40:00,115.132,115.135,115.12,115.127,660600000.0
2006-07-07 06:45:00,115.127,115.153,115.127,115.142,832599999.0
2006-07-07 06:50:00,115.145,115.154,115.131,115.137,1050900007.0
2006-07-07 06:55:00,115.127,115.141,115.108,115.141,1155999991.0
2006-07-07 07:00:00,115.142,115.153,115.137,115.14,948700011.0
2006-07-07 07:05:00,115.14,115.153,115.133,115.148,1369299997.0
2006-07-07 07:10:00,115.147,115.155,115.142,115.142,980300007.0
2006-07-07 07:15:00,115.145,115.151,115.135,115.147,917500001.0
2006-07-07 07:20:00,115.143,115.145,115.127,115.14,1044799990.0
2006-07-07 07:25:00,115.139,115.153,115.138,115.15,1185099996.0
2006-07-07 07:30:00,115.142,115.155,115.135,115.155,1479700003.0
2006-07-07 07:35:00,115.147,115.155,115.143,115.152,814600003.0
2006-07-07 07:40:00,115.15,115.15,115.126,115.136,685400005.0
2006-07-07 07:45:00,115.138,115.149,115.134,115.145,1174499996.0
2006-07-07 07:50:00,115.14,115.152,115.136,115.149,867700002.0
2006-07-07 07:55:00,115.146,115.153,115.135,115.136,1351800005.0
2006-07-07 08:00:00,115.134,115.152,115.13,115.131,752400002.0
2006-07-07 08:05:00,115.138,115.138,115.125,115.135,1015699995.0
2006-07-07 08:10:00,115.129,115.147,115.121,115.14,967400003.0
2006-07-07 08:15:00,115.143,115.154,115.137,115.154,1026700009.0
2006-07-07 08:20:00,115.15,115.155,115.14,115.149,1195500002.0
2006-07-07 08:25:00,115.154,115.155,115.14,115.155,1147800007.0
2006-07-07 08:30:00,115.151,115.156,115.138,115.149,772300010.0
2006-07-07 08:35:00,115.152,115.162,115.141,115.158,1246400002.0
2006-07-07 08:40:00,115.163,115.163,115.122,115.138,1176299998.0
2006-07-07 08:45:00,115.137,115.148,115.129,115.129,1217500003.0
2006-07-07 08:50:00,115.128,115.145,115.126,115.132,1204399990.0
2006-07-07 08:55:00,115.126,115.141,115.107,115.114,907999998.0
2006-07-07 09:00:00,115.122,115.136,115.059,115.091,1093900000.0
2006-07-07 09:05:00,115.098,115.104,115.056,115.065,780599993.0
2006-07-07 09:10:00,115.051,115.072,115.044,115.055,1016000005.0
2006-07-07 09:15:00,115.046,115.055,115.018,115.03,954600005.0
2006-07-07 09:20:00,115.01,115.01,114.909,114.949,894600012.0
2006-07-07 09:25:00,114.945,114.945,114.866,114.866,1083199998.0
2006-07-07 09:30:00,114.855,114.912,114.842,114.893,1021999995.0
2006-07-07 09:35:00,114.897,114.936,114.887,114.925,1428099988.0
2006-07-07 09:40:00,114.934,115.028,114.934,114.992,1206400001.0
2006-07-07 09:45:00,114.99,115.063,114.987,115.038,905799999.0
2006-07-07 09:50:00,115.029,115.029,114.94,114.94,728500002.0
2006-07-07 09:55:00,114.939,114.945,114.907,114.921,840800007.0
2006-07-07 10:00:00,114.92,114.965,114.916,114.924,1207499996.0
2006-07-07 10:05:00,114.933,114.995,114.933,114.99,1140400005.0
2006-07-07 10:10:00,114.988,114.988,114.952,114.955,1266199996.0
2006-07-07 10:15:00,114.95,114.959,114.935,114.935,1304499980.0
2006-07-07 10:20:00,114.944,114.958,114.925,114.931,1258800009.0
2006-07-07 10:25:00,114.931,114.931,114.884,114.894,1092700009.0
2006-07-07 10:30:00,114.896,114.896,114.851,114.863,1006200000.0
2006-07-07 10:35:00,114.865,114.87,114.748,114.757,886600007.0
2006-07-07 10:40:00,114.751,114.776,114.746,114.762,1459200004.0
2006-07-07 10:45:00,114.772,114.851,114.772,114.851,767300005.0
2006-07-07 10:50:00,114.849,114.859,114.805,114.805,1280500008.0
2006-07-07 10:55:00,114.805,114.828,114.805,114.815,1228199995.0
2006-07-07 11:00:00,114.815,114.826,114.807,114.813,1393599994.0
2006-07-07 11:05:00,114.808,114.815,114.753,114.757,1096200006.0
2006-07-07 11:10:00,114.763,114.79,114.753,114.78,1262299997.0
2006-07-07 11:15:00,114.782,114.804,114.778,114.785,922100002.0
2006-07-07 11:20:00,114.793,114.813,114.782,114.809,1039699989.0
2006-07-07 11:25:00,114.81,114.817,114.799,114.802,1201699994.0
2006-07-07 11:30:00,114.805,114.836,114.794,114.809,908200006.0
2006-07-07 11:35:00,114.809,114.817,114.745,114.77,999000009.0
2006-07-07 11:40:00,114.774,114.861,114.759,114.803,892400001.0
2006-07-07 11:45:00,114.79,114.824,114.783,114.797,958000004.0
2006-07-07 11:50:00,114.796,114.815,114.692,114.7,1383199988.0
2006-07-07 11:55:00,114.702,114.751,114.702,114.745,1117500001.0
2006-07-07 12:00:00,114.741,114.744,114.68,114.704,1084899990.0
2006-07-07 12:05:00,114.708,114.716,114.683,114.687,1265600002.0
2006-07-07 12:10:00,114.671,114.671,114.558,114.581,1000099999.0
2006-07-07 12:15:00,114.589,114.621,114.585,114.621,1327099986.0
2006-07-07 12:20:00,114.629,114.735,114.629,114.709,880900003.0
2006-07-07 12:25:00,114.7,114.737,114.693,114.715,1002699999.0
2006-07-07 12:30:00,114.718,114.829,114.707,114.827,912199994.0
2006-07-07 12:35:00,114.828,114.85,114.794,114.795,950800007.0
2006-07-07 12:40:00,114.794,114.794,114.736,114.736,1437200013.0
2006-07-07 12:45:00,114.747,114.786,114.73,114.783,1405100004.0
2006-07-07 12:50:00,114.779,114.798,114.768,114.783,1062300001.0
2006-07-07 12:55:00,114.798,114.821,114.76,114.769,1120500005.0
2006-07-07 13:00:00,114.764,114.821,114.756,114.79,1168900001.0
2006-07-07 13:05:00,114.79,114.812,114.768,114.775,1290300008.0
2006-07-07 13:10:00,114.776,114.777,114.754,114.757,1137400006.0
2006-07-07 13:15:00,114.752,114.753,114.708,114.728,1057399994.0
2006-07-07 13:20:00,114.735,114.779,114.726,114.764,1367599994.0
2006-07-07 13:25:00,114.764,114.792,114.757,114.773,1197099995.0
2006-07-07 13:30:00,114.766,114.775,114.711,114.714,1203400006.0
2006-07-07 13:35:00,114.709,114.724,114.7,114.711,1087900006.0
2006-07-07 13:40:00,114.715,114.75,114.715,114.736,1385799996.0
2006-07-07 13:45:00,114.735,114.748,114.73,114.736,1169500013.0
2006-07-07 13:50:00,114.742,114.749,114.69,114.708,1076599995.0
2006-07-07 13:55:00,114.709,114.714,114.682,114.693,1154900011.0
2006-07-07 14:00:00,114.702,114.724,114.689,114.718,1152300000.0
2006-07-07 14:05:00,114.719,114.783,114.714,114.729,1167899994.0
2006-07-07 14:10:00,114.734,114.734,114.692,114.705,817100004.0
2006-07-07 14:15:00,114.704,114.704,114.669,114.679,1041799999.0
2006-07-07 14:20:00,114.68,114.681,114.593,114.593,1460499999.0
2006-07-07 14:25:00,114.604,114.705,114.213,114.213,1044300004.0
2006-07-07 14:30:00,114.072,114.258,114.072,114.142,1288699999.0
2006-07-07 14:35:00,114.088,114.088,113.907,114.005,1171200003.0
2006-07-07 14:40:00,114.021,114.039,113.825,113.826,1303200002.0
2006-07-07 14:45:00,113.845,113.95,113.834,113.95,1055200004.0
2006-07-07 14:50:00,113.955,114.038,113.939,114.038,1005700000.0
2006-07-07 14:55:00,114.058,114.21,114.029,114.129,1345400009.0
2006-07-07 15:00:00,114.126,114.154,114.121,114.149,1355099992.0
2006-07-07 15:05:00,114.143,114.217,114.135,114.156,1136700000.0
2006-07-07 15:10:00,114.142,114.171,114.078,114.078,1266800001.0
2006-07-07 15:15:00,114.07,114.091,114.025,114.025,1069499997.0
2006-07-07 15:20:00,114.029,114.067,114.01,114.047,1230800000.0
2006-07-07 15:25:00,114.065,114.092,114.055,114.073,1006499999.0
2006-07-07 15:30:00,114.059,114.059,113.964,113.976,1318800003.0
2006-07-07 15:35:00,113.985,114.038,113.985,114.015,1365100004.0
2006-07-07 15:40:00,114.021,114.058,114.0,114.053,1279900001.0
2006-07-07 15:45:00,114.045,114.057,114.013,114.042,1244900005.0
2006-07-07 15:50:00,114.037,114.061,114.031,114.061,1005000006.0
2006-07-07 15:55:00,114.085,114.139,114.063,114.139,1270099999.0
2006-07-07 16:00:00,114.143,114.143,114.053,114.097,1180899995.0
2006-07-07 16:05:00,114.107,114.145,114.105,114.121,1416600002.0
2006-07-07 16:10:00,114.124,114.124,114.016,114.017,962399999.0
2006-07-07 16:15:00,114.014,114.033,114.008,114.022,970800006.0
2006-07-07 16:20:00,114.029,114.05,114.008,114.02,1283200002.0
2006-07-07 16:25:00,114.021,114.048,114.011,114.044,1374899996.0
2006-07-07 16:30:00,114.038,114.038,114.015,114.015,930000014.0
2006-07-07 16:35:00,114.025,114.039,113.99,114.0,1523199994.0
2006-07-07 16:40:00,114.001,114.002,113.9,113.907,1269599999.0
2006-07-07 16:45:00,113.91,113.925,113.908,113.917,1301700001.0
2006-07-07 16:50:00,113.915,113.928,113.879,113.882,899999993.0
2006-07-07 16:55:00,113.875,113.98,113.875,113.975,1529000001.0
2006-07-07 17:00:00,113.969,113.969,113.944,113.952,1241099993.0
2006-07-07 17:05:00,113.954,113.962,113.903,113.903,970200015.0
2006-07-07 17:10:00,113.909,113.917,113.898,113.909,1264700002.0
2006-07-07 17:15:00,113.905,113.914,113.891,113.895,1258899999.0
2006-07-07 17:20:00,113.901,113.901,113.851,113.863,807299997.0
2006-07-07 17:25:00,113.864,113.865,113.847,113.863,938899984.0
2006-07-07 17:30:00,113.864,113.957,113.854,113.953,790700003.0
2006-07-07 17:35:00,113.97,114.038,113.965,113.972,1302900015.0
2006-07-07 17:40:00,113.97,114.005,113.965,114.003,1086200003.0
2006-07-07 17:45:00,114.004,114.079,114.001,114.051,967000011.0
2006-07-07 17:50:00,114.053,114.06,114.016,114.044,1556900007.0
2006-07-07 17:55:00,114.036,114.036,113.964,113.968,1407500009.0
2006-07-07 18:00:00,113.963,113.973,113.88,113.89,6457100008.0
2006-07-07 18:05:00,113.9,113.9,113.84,113.87,7045499995.0
2006-07-07 18:10:00,113.88,113.88,113.839,113.85,8875199952.0
2006-07-07 18:15:00,113.86,113.88,113.848,113.86,9981599919.0
2006-07-07 18:20:00,113.87,113.9,113.85,113.89,8948999945.0
2006-07-07 18:25:00,113.9,113.94,113.87,113.93,9229599977.0
2006-07-07 18:30:00,113.941,113.98,113.93,113.93,9607700021.0
2006-07-07 18:35:00,113.94,113.948,113.907,113.938,7408600024.0
2006-07-07 18:40:00,113.935,113.939,113.913,113.913,6766300010.0
2006-07-07 18:45:00,113.913,113.92,113.874,113.888,5844199999.0
2006-07-07 18:50:00,113.889,113.889,113.862,113.887,8337599999.0
2006-07-07 18:55:00,113.91,113.912,113.888,113.908,4709599998.0
2006-07-07 19:00:00,113.905,113.939,113.891,113.935,5045599988.0
2006-07-07 19:05:00,113.934,113.96,113.904,113.913,5587399983.0
2006-07-07 19:10:00,113.917,113.927,113.899,113.914,4190000004.0
2006-07-07 19:15:00,113.913,113.923,113.849,113.873,6259900028.0
2006-07-07 19:20:00,113.875,113.92,113.871,113.897,5872999989.0
2006-07-07 19:25:00,113.895,113.923,113.895,113.91,6769599978.0
2006-07-07 19:30:00,113.908,113.936,113.901,113.911,5679799997.0
2006-07-07 19:35:00,113.912,113.918,113.9,113.908,4439999987.0
2006-07-07 19:40:00,113.905,113.916,113.898,113.903,4120200013.0
2006-07-07 19:45:00,113.903,113.907,113.857,113.866,4198700005.0
2006-07-07 19:50:00,113.868,113.878,113.863,113.878,5016000005.0
2006-07-07 19:55:00,113.873,113.892,113.867,113.892,4379600006.0
2006-07-07 20:00:00,113.898,113.915,113.885,113.9,3364500005.0
2006-07-07 20:05:00,113.897,113.962,113.894,113.962,5146099992.0
2006-07-07 20:10:00,113.97,114.02,113.94,113.959,6057200009.0
2006-07-07 20:15:00,113.959,114.009,113.946,113.997,4816299987.0
2006-07-07 20:20:00,113.989,114.02,113.989,113.992,4606000007.0
2006-07-07 20:25:00,113.992,114.009,113.977,113.99,6959100011.0
2006-07-07 20:30:00,114.0,114.0,113.943,113.946,7587499998.0
2006-07-07 20:35:00,113.947,113.978,113.947,113.968,3562300026.0
2006-07-07 20:40:00,113.97,113.981,113.955,113.957,6501500026.0
2006-07-07 20:45:00,113.952,113.957,113.918,113.95,6273000031.0
2006-07-07 20:50:00,113.949,113.959,113.938,113.95,4888400005.0
2006-07-07 20:55:00,113.955,114.0,113.948,113.99,8037299957.0
2006-07-07 21:00:00,113.98,113.992,113.97,113.992,6173399968.0
2006-07-07 21:05:00,113.995,114.013,113.99,114.005,4375500013.0
2006-07-07 21:10:00,114.002,114.011,113.987,114.007,3582499985.0
2006-07-07 21:15:00,114.007,114.008,113.975,113.984,7059399974.0
2006-07-07 21:20:00,113.985,113.987,113.974,113.98,6990000003.0
2006-07-07 21:25:00,113.982,113.983,113.927,113.928,4328599988.0
2006-07-07 21:30:00,113.929,113.934,113.907,113.92,3327999993.0
2006-07-07 21:35:00,113.925,113.925,113.875,113.877,2136100009.0
2006-07-07 21:40:00,113.878,113.912,113.872,113.887,4271700016.0
2006-07-07 21:45:00,113.883,113.889,113.871,113.885,3682099987.0
2006-07-07 21:50:00,113.895,113.92,113.895,113.913,1867200004.0
2006-07-07 21:55:00,113.911,113.922,113.901,113.918,1474399995.0
2006-07-07 22:00:00,113.92,113.946,113.9,113.941,3721200011.0
2006-07-07 22:05:00,113.942,113.95,113.93,113.94,1044399999.0
2006-07-07 22:10:00,113.945,113.945,113.921,113.925,1723600008.0
2006-07-07 22:15:00,113.929,113.949,113.924,113.945,2175800007.0
2006-07-07 22:20:00,113.948,113.994,113.948,113.967,1193099991.0
2006-07-07 22:25:00,113.972,113.985,113.958,113.958,2190200013.0
2006-07-07 22:30:00,113.964,113.981,113.957,113.957,2474000007.0
2006-07-07 22:35:00,113.966,114.003,113.966,113.975,2004000001.0
2006-07-07 22:40:00,113.976,114.0,113.951,113.96,1578199987.0
2006-07-07 22:45:00,113.965,113.992,113.949,113.979,1803700020.0
2006-07-07 22:50:00,113.97,113.98,113.955,113.965,1725800007.0
2006-07-07 22:55:00,113.975,114.023,113.969,114.002,1461100008.0
2006-07-09 23:00:00,113.96,113.987,113.949,113.95,1129899998.0
2006-07-09 23:05:00,113.959,113.991,113.955,113.965,1253800005.0
2006-07-09 23:10:00,113.964,113.988,113.964,113.976,1254799997.0
2006-07-09 23:15:00,113.981,113.993,113.92,113.936,1113800014.0
2006-07-09 23:20:00,113.944,113.951,113.896,113.91,1218399990.0
2006-07-09 23:25:00,113.92,113.925,113.857,113.861,1331399997.0
2006-07-09 23:30:00,113.861,113.894,113.856,113.894,1234100000.0
2006-07-09 23:35:00,113.9,113.907,113.864,113.883,1154299995.0
2006-07-09 23:40:00,113.88,113.892,113.865,113.873,970399996.0
2006-07-09 23:45:00,113.882,113.912,113.862,113.875,1227699991.0
2006-07-09 23:50:00,113.884,113.901,113.87,113.883,1019499995.0
2006-07-09 23:55:00,113.888,113.957,113.845,113.845,1162800018.0
2006-07-10 00:00:00,113.845,113.852,113.81,113.842,1023300012.0
2006-07-10 00:05:00,113.848,113.853,113.829,113.853,1202600006.0
2006-07-10 00:10:00,113.854,113.855,113.838,113.85,1254899987.0
2006-07-10 00:15:00,113.853,113.86,113.833,113.833,1134299999.0
2006-07-10 00:20:00,113.842,113.845,113.83,113.84,1189600009.0
2006-07-10 00:25:00,113.839,113.855,113.836,113.841,1066400007.0
2006-07-10 00:30:00,113.843,113.864,113.84,113.864,949299995.0
2006-07-10 00:35:00,113.872,113.91,113.866,113.91,1269699994.0
2006-07-10 00:40:00,113.907,113.929,113.876,113.924,1327300006.0
2006-07-10 00:45:00,113.94,113.972,113.936,113.968,1077500010.0
2006-07-10 00:50:00,113.972,114.003,113.958,113.985,1255499992.0
2006-07-10 00:55:00,113.993,114.023,113.993,114.023,1058599998.0
2006-07-10 01:00:00,114.015,114.015,113.947,113.953,1060000009.0
2006-07-10 01:05:00,113.959,113.963,113.913,113.913,1017300008.0
2006-07-10 01:10:00,113.91,113.91,113.861,113.864,1114299995.0
2006-07-10 01:15:00,113.869,113.882,113.863,113.881,1198499996.0
2006-07-10 01:20:00,113.878,113.881,113.867,113.88,735699994.0
2006-07-10 01:25:00,113.874,113.907,113.867,113.898,1081299999.0
2006-07-10 01:30:00,113.889,113.921,113.889,113.91,1478499999.0
2006-07-10 01:35:00,113.916,113.942,113.909,113.937,1027299992.0
2006-07-10 01:40:00,113.947,113.96,113.928,113.932,965499994.0
2006-07-10 01:45:00,113.929,113.943,113.917,113.938,1133900004.0
2006-07-10 01:50:00,113.93,113.94,113.916,113.929,904099999.0
2006-07-10 01:55:00,113.937,113.954,113.925,113.925,1072900008.0
2006-07-10 02:00:00,113.926,113.93,113.897,113.897,1185400004.0
2006-07-10 02:05:00,113.9,113.912,113.864,113.876,1178599992.0
2006-07-10 02:10:00,113.872,113.961,113.852,113.93,1376600001.0
2006-07-10 02:15:00,113.931,113.996,113.931,113.985,1021600001.0
2006-07-10 02:20:00,113.98,114.02,113.958,114.02,1201100009.0
2006-07-10 02:25:00,114.016,114.017,113.997,114.0,1115299996.0
2006-07-10 02:30:00,114.008,114.01,113.971,113.989,1034599994.0
2006-07-10 02:35:00,113.993,113.993,113.949,113.949,1194200009.0
2006-07-10 02:40:00,113.954,113.959,113.896,113.898,1283300007.0
2006-07-10 02:45:00,113.888,113.927,113.873,113.923,1411000001.0
2006-07-10 02:50:00,113.918,113.957,113.908,113.914,1195399994.0
2006-07-10 02:55:00,113.916,113.948,113.899,113.947,920000008.0
2006-07-10 03:00:00,113.947,113.952,113.893,113.894,1273500001.0
2006-07-10 03:05:00,113.894,113.897,113.857,113.865,1150599999.0
2006-07-10 03:10:00,113.867,113.906,113.858,113.889,1017900000.0
2006-07-10 03:15:00,113.897,113.918,113.897,113.912,920199997.0
2006-07-10 03:20:00,113.908,113.924,113.897,113.917,1021800007.0
2006-07-10 03:25:00,113.917,113.917,113.897,113.905,921900004.0
2006-07-10 03:30:00,113.895,113.905,113.86,113.86,1259899999.0
2006-07-10 03:35:00,113.855,113.868,113.855,113.865,1055400006.0
2006-07-10 03:40:00,113.86,113.873,113.828,113.844,1090599999.0
2006-07-10 03:45:00,113.842,113.854,113.829,113.849,909700006.0
2006-07-10 03:50:00,113.857,113.865,113.83,113.839,1236800013.0
2006-07-10 03:55:00,113.835,113.846,113.818,113.823,1185100010.0
2006-07-10 04:00:00,113.827,113.844,113.81,113.823,896099996.0
2006-07-10 04:05:00,113.819,113.819,113.778,113.798,1716100002.0
2006-07-10 04:10:00,113.816,113.865,113.816,113.852,1052600011.0
2006-07-10 04:15:00,113.853,113.891,113.842,113.873,997000016.0
2006-07-10 04:20:00,113.872,113.91,113.872,113.893,1200100005.0
2006-07-10 04:25:00,113.89,113.897,113.862,113.862,1110800006.0
2006-07-10 04:30:00,113.851,113.873,113.846,113.862,1517299988.0
2006-07-10 04:35:00,113.865,113.867,113.849,113.852,1018799999.0
2006-07-10 04:40:00,113.859,113.863,113.838,113.84,1038999996.0
2006-07-10 04:45:00,113.844,113.844,113.807,113.817,1024499996.0
2006-07-10 04:50:00,113.812,113.824,113.802,113.818,971199994.0
2006-07-10 04:55:00,113.811,113.819,113.783,113.784,846299995.0
2006-07-10 05:00:00,113.787,113.792,113.754,113.759,837000004.0
2006-07-10 05:05:00,113.758,113.763,113.729,113.74,1346599982.0
2006-07-10 05:10:00,113.74,113.751,113.573,113.62,1018099988.0
2006-07-10 05:15:00,113.63,113.651,113.597,113.617,874599996.0
2006-07-10 05:20:00,113.629,113.64,113.611,113.631,1230099989.0
2006-07-10 05:25:00,113.63,113.638,113.617,113.626,872299998.0
2006-07-10 05:30:00,113.638,113.675,113.631,113.671,1379499991.0
2006-07-10 05:35:00,113.675,113.675,113.65,113.658,809000007.0
2006-07-10 05:40:00,113.651,113.688,113.629,113.682,1131499997.0
2006-07-10 05:45:00,113.68,113.693,113.672,113.68,761100001.0
2006-07-10 05:50:00,113.685,113.685,113.668,113.675,848499997.0
2006-07-10 05:55:00,113.677,113.701,113.674,113.701,873300004.0
2006-07-10 06:00:00,113.7,113.706,113.672,113.68,1228800005.0
2006-07-10 06:05:00,113.688,113.704,113.685,113.703,890200007.0
2006-07-10 06:10:00,113.698,113.698,113.663,113.68,927099995.0
2006-07-10 06:15:00,113.677,113.685,113.64,113.64,724299993.0
2006-07-10 06:20:00,113.622,113.637,113.569,113.584,942899993.0
2006-07-10 06:25:00,113.586,113.614,113.58,113.602,1210000007.0
2006-07-10 06:30:00,113.599,113.645,113.59,113.64,1178999986.0
2006-07-10 06:35:00,113.643,113.645,113.623,113.63,1127200013.0
2006-07-10 06:40:00,113.635,113.642,113.62,113.62,822600008.0
2006-07-10 06:45:00,113.615,113.638,113.615,113.632,884199992.0
2006-07-10 06:50:00,113.632,113.633,113.62,113.633,1173900007.0
2006-07-10 06:55:00,113.63,113.635,113.619,113.627,1035800011.0
2006-07-10 07:00:00,113.612,113.612,113.585,113.592,1408399996.0
2006-07-10 07:05:00,113.592,113.605,113.562,113.567,1496800004.0
2006-07-10 07:10:00,113.559,113.605,113.559,113.592,780000006.0
2006-07-10 07:15:00,113.597,113.6,113.558,113.565,676200000.0
2006-07-10 07:20:00,113.567,113.573,113.553,113.559,1108500005.0
2006-07-10 07:25:00,113.556,113.583,113.542,113.573,1209500006.0
2006-07-10 07:30:00,113.569,113.578,113.557,113.566,1498099999.0
2006-07-10 07:35:00,113.557,113.592,113.557,113.592,1119599998.0
2006-07-10 07:40:00,113.593,113.605,113.583,113.594,837600010.0
2006-07-10 07:45:00,113.59,113.659,113.588,113.645,1008499997.0
2006-07-10 07:50:00,113.638,113.692,113.638,113.688,1139999999.0
2006-07-10 07:55:00,113.697,113.727,113.679,113.697,1093700001.0
2006-07-10 08:00:00,113.697,113.698,113.66,113.665,1028400014.0
2006-07-10 08:05:00,113.668,113.668,113.622,113.627,1122400002.0
2006-07-10 08:10:00,113.617,113.618,113.585,113.606,862299996.0
2006-07-10 08:15:00,113.603,113.608,113.583,113.596,1024299999.0
2006-07-10 08:20:00,113.594,113.607,113.575,113.577,1207699991.0
2006-07-10 08:25:00,113.579,113.597,113.569,113.59,955899996.0
2006-07-10 08:30:00,113.592,113.615,113.583,113.61,1217699999.0
2006-07-10 08:35:00,113.617,113.657,113.606,113.657,930199995.0
2006-07-10 08:40:00,113.667,113.702,113.659,113.673,1150900010.0
2006-07-10 08:45:00,113.667,113.671,113.616,113.617,1261899993.0
2006-07-10 08:50:00,113.621,113.632,113.6,113.612,1080999994.0
2006-07-10 08:55:00,113.612,113.639,113.61,113.61,800299999.0
2006-07-10 09:00:00,113.607,113.607,113.541,113.561,940800003.0
2006-07-10 09:05:00,113.563,113.563,113.468,113.482,1155800007.0
2006-07-10 09:10:00,113.478,113.565,113.478,113.558,1220300003.0
2006-07-10 09:15:00,113.561,113.561,113.537,113.555,984999992.0
2006-07-10 09:20:00,113.554,113.569,113.52,113.548,918499995.0
2006-07-10 09:25:00,113.555,113.562,113.532,113.545,1059999996.0
2006-07-10 09:30:00,113.55,113.582,113.538,113.58,1325800004.0
2006-07-10 09:35:00,113.58,113.58,113.558,113.563,1066200007.0
2006-07-10 09:40:00,113.567,113.567,113.536,113.541,1111900003.0
2006-07-10 09:45:00,113.545,113.564,113.536,113.539,1012299994.0
2006-07-10 09:50:00,113.54,113.562,113.531,113.531,851899997.0
2006-07-10 09:55:00,113.528,113.558,113.526,113.54,779299999.0
2006-07-10 10:00:00,113.54,113.553,113.518,113.544,913500001.0
2006-07-10 10:05:00,113.545,113.55,113.523,113.525,1273899997.0
2006-07-10 10:10:00,113.53,113.536,113.512,113.532,1312499999.0
2006-07-10 10:15:00,113.528,113.532,113.466,113.477,1441500006.0
2006-07-10 10:20:00,113.488,113.488,113.461,113.461,880699998.0
2006-07-10 10:25:00,113.456,113.485,113.433,113.485,948900007.0
2006-07-10 10:30:00,113.49,113.553,113.478,113.537,1164700004.0
2006-07-10 10:35:00,113.539,113.553,113.534,113.541,943799992.0
2006-07-10 10:40:00,113.549,113.602,113.549,113.578,792799997.0
2006-07-10 10:45:00,113.583,113.589,113.569,113.582,747400000.0
2006-07-10 10:50:00,113.583,113.585,113.55,113.553,1019299989.0
2006-07-10 10:55:00,113.548,113.568,113.537,113.557,1227599990.0
2006-07-10 11:00:00,113.563,113.571,113.555,113.558,1136900000.0
2006-07-10 11:05:00,113.553,113.564,113.545,113.55,1291900000.0
2006-07-10 11:10:00,113.553,113.563,113.533,113.552,1630199989.0
2006-07-10 11:15:00,113.547,113.557,113.536,113.536,1154800000.0
2006-07-10 11:20:00,113.543,113.6,113.524,113.598,1101999989.0
2006-07-10 11:25:00,113.6,113.654,113.597,113.648,1103699989.0
2006-07-10 11:30:00,113.658,113.738,113.635,113.738,1174300006.0
2006-07-10 11:35:00,113.733,113.792,113.722,113.792,1259899993.0
2006-07-10 11:40:00,113.792,113.807,113.771,113.794,1135499997.0
2006-07-10 11:45:00,113.805,113.815,113.768,113.774,1042599991.0
2006-07-10 11:50:00,113.775,113.782,113.742,113.742,1271899999.0
2006-07-10 11:55:00,113.735,113.738,113.714,113.726,1258799997.0
2006-07-10 12:00:00,113.721,113.738,113.693,113.735,1069399999.0
2006-07-10 12:05:00,113.744,113.773,113.725,113.727,1554400002.0
2006-07-10 12:10:00,113.732,113.759,113.728,113.748,1825399996.0
2006-07-10 12:15:00,113.756,113.771,113.748,113.761,1357200000.0
2006-07-10 12:20:00,113.76,113.764,113.727,113.759,1156100007.0
2006-07-10 12:25:00,113.753,113.781,113.753,113.769,1018299989.0
2006-07-10 12:30:00,113.767,113.773,113.738,113.747,1181100004.0
2006-07-10 12:35:00,113.749,113.753,113.729,113.75,883100006.0
2006-07-10 12:40:00,113.752,113.752,113.733,113.733,950500007.0
2006-07-10 12:45:00,113.746,113.779,113.739,113.765,1657800007.0
2006-07-10 12:50:00,113.762,113.798,113.762,113.788,667799995.0
2006-07-10 12:55:00,113.798,113.813,113.778,113.782,1424199996.0
2006-07-10 13:00:00,113.777,113.867,113.762,113.854,997400004.0
2006-07-10 13:05:00,113.856,113.872,113.809,113.866,1203100003.0
2006-07-10 13:10:00,113.886,113.911,113.807,113.807,853900006.0
2006-07-10 13:15:00,113.809,113.841,113.793,113.81,981700005.0
2006-07-10 13:20:00,113.818,113.825,113.752,113.76,1219400004.0
2006-07-10 13:25:00,113.766,113.796,113.765,113.787,821000006.0
2006-07-10 13:30:00,113.785,113.82,113.769,113.812,1257900000.0
2006-07-10 13:35:00,113.81,113.815,113.75,113.77,830700000.0
2006-07-10 13:40:00,113.778,113.797,113.761,113.778,1290700006.0
2006-07-10 13:45:00,113.771,113.794,113.752,113.784,1156800001.0
2006-07-10 13:50:00,113.787,113.821,113.769,113.82,1328700011.0
2006-07-10 13:55:00,113.817,113.819,113.797,113.802,870399998.0
2006-07-10 14:00:00,113.809,113.833,113.809,113.817,1245000011.0
2006-07-10 14:05:00,113.816,113.843,113.812,113.827,1198100009.0
2006-07-10 14:10:00,113.833,113.833,113.8,113.813,1130099997.0
2006-07-10 14:15:00,113.818,113.821,113.74,113.761,1165600003.0
2006-07-10 14:20:00,113.767,113.818,113.759,113.795,886599996.0
2006-07-10 14:25:00,113.798,113.862,113.798,113.86,1079899988.0
2006-07-10 14:30:00,113.855,113.895,113.834,113.846,1100700015.0
2006-07-10 14:35:00,113.845,113.854,113.81,113.82,899500002.0
2006-07-10 14:40:00,113.82,113.89,113.82,113.89,1392499993.0
2006-07-10 14:45:00,113.903,113.994,113.897,113.981,1020499985.0
2006-07-10 14:50:00,113.994,114.093,113.993,114.057,1249500010.0
2006-07-10 14:55:00,114.053,114.061,113.982,113.994,1436200012.0
2006-07-10 15:00:00,113.991,113.999,113.968,113.983,939300012.0
2006-07-10 15:05:00,113.98,113.983,113.96,113.968,1061800004.0
2006-07-10 15:10:00,113.965,114.011,113.956,114.005,1186599999.0
2006-07-10 15:15:00,113.991,114.013,113.983,113.988,920299996.0
2006-07-10 15:20:00,113.985,113.989,113.941,113.983,1084199995.0
2006-07-10 15:25:00,113.981,114.056,113.978,114.042,815400007.0
2006-07-10 15:30:00,114.044,114.13,114.044,114.105,992100011.0
2006-07-10 15:35:00,114.106,114.241,114.093,114.199,1075500007.0
2006-07-10 15:40:00,114.198,114.242,114.185,114.185,1392199994.0
2006-07-10 15:45:00,114.182,114.213,114.141,114.141,1346399996.0
2006-07-10 15:50:00,114.138,114.139,114.072,114.085,1098599999.0
2006-07-10 15:55:00,114.097,114.16,114.095,114.114,1153800001.0
2006-07-10 16:00:00,114.12,114.184,114.12,114.177,1312299995.0
2006-07-10 16:05:00,114.187,114.2,114.135,114.149,815799992.0
2006-07-10 16:10:00,114.154,114.199,114.13,114.162,953900004.0
2006-07-10 16:15:00,114.167,114.18,114.129,114.129,887000004.0
2006-07-10 16:20:00,114.138,114.175,114.133,114.158,1221200003.0
2006-07-10 16:25:00,114.16,114.181,114.125,114.149,1146800000.0
2006-07-10 16:30:00,114.144,114.165,114.108,114.121,1248900009.0
2006-07-10 16:35:00,114.122,114.122,114.061,114.089,1404100006.0
2006-07-10 16:40:00,114.083,114.1,114.035,114.096,969699991.0
2006-07-10 16:45:00,114.097,114.151,114.095,114.132,1085699999.0
2006-07-10 16:50:00,114.129,114.143,114.1,114.109,909900002.0
2006-07-10 16:55:00,114.103,114.11,114.069,114.075,1217400003.0
2006-07-10 17:00:00,114.073,114.073,114.05,114.06,1152100001.0
2006-07-10 17:05:00,114.053,114.053,114.018,114.033,1097200002.0
2006-07-10 17:10:00,114.041,114.05,114.031,114.038,1547000003.0
2006-07-10 17:15:00,114.031,114.038,114.019,114.019,1059899984.0
2006-07-10 17:20:00,114.027,114.036,114.021,114.028,1132499994.0
2006-07-10 17:25:00,114.031,114.031,113.98,113.994,1115099996.0
2006-07-10 17:30:00,113.996,114.04,113.996,114.014,734299991.0
2006-07-10 17:35:00,114.012,114.046,114.008,114.028,1081200005.0
2006-07-10 17:40:00,114.031,114.079,114.031,114.054,1045499995.0
2006-07-10 17:45:00,114.045,114.05,114.03,114.03,1210199998.0
2006-07-10 17:50:00,114.033,114.04,113.948,113.95,1481100000.0
2006-07-10 17:55:00,113.941,113.983,113.935,113.96,1276700000.0
2006-07-10 18:00:00,113.948,113.97,113.91,113.92,8109200017.0
2006-07-10 18:05:00,113.93,114.0,113.93,114.0,9850500015.0
2006-07-10 18:10:00,114.01,114.041,114.01,114.02,7916500013.0
2006-07-10 18:15:00,114.03,114.07,114.02,114.05,9788300019.0
2006-07-10 18:20:00,114.06,114.1,114.05,114.09,9513500025.0
2006-07-10 18:25:00,114.08,114.095,114.07,114.08,9492400030.0
2006-07-10 18:30:00,114.07,114.09,114.064,114.09,7234599982.0
2006-07-10 18:35:00,114.08,114.08,114.023,114.03,6813599974.0
2006-07-10 18:40:00,114.035,114.058,114.035,114.048,6509899977.0
2006-07-10 18:45:00,114.046,114.058,114.04,114.058,5797800025.0
2006-07-10 18:50:00,114.06,114.065,114.037,114.05,8619100003.0
2006-07-10 18:55:00,114.07,114.142,114.054,114.142,4310800008.0
2006-07-10 19:00:00,114.145,114.145,114.108,114.122,4349799992.0
2006-07-10 19:05:00,114.115,114.115,114.084,114.107,6697300012.0
2006-07-10 19:10:00,114.11,114.133,114.091,114.094,4133899997.0
2006-07-10 19:15:00,114.092,114.151,114.088,114.115,6365100008.0
2006-07-10 19:20:00,114.114,114.152,114.108,114.149,5389999994.0
2006-07-10 19:25:00,114.147,114.152,114.118,114.12,6521699992.0
2006-07-10 19:30:00,114.117,114.122,114.099,114.115,6512000025.0
2006-07-10 19:35:00,114.114,114.153,114.103,114.15,4168999982.0
2006-07-10 19:40:00,114.148,114.153,114.137,114.148,4719699971.0
2006-07-10 19:45:00,114.15,114.211,114.145,114.21,5145699983.0
2006-07-10 19:50:00,114.208,114.229,114.194,114.207,4881799987.0
2006-07-10 19:55:00,114.199,114.213,114.199,114.205,4888500000.0
2006-07-10 20:00:00,114.207,114.243,114.205,114.243,3070900009.0
2006-07-10 20:05:00,114.237,114.246,114.208,114.22,5116999977.0
2006-07-10 20:10:00,114.224,114.226,114.116,114.16,6275500005.0
2006-07-10 20:15:00,114.157,114.168,114.14,114.16,4701300032.0
2006-07-10 20:20:00,114.159,114.166,114.137,114.146,5777600007.0
2006-07-10 20:25:00,114.154,114.16,114.134,114.14,7101999973.0
2006-07-10 20:30:00,114.13,114.14,114.113,114.127,5959299957.0
2006-07-10 20:35:00,114.124,114.124,114.094,114.1,3393499997.0
2006-07-10 20:40:00,114.11,114.131,114.096,114.12,6754099982.0
2006-07-10 20:45:00,114.122,114.15,114.104,114.105,6058499972.0
2006-07-10 20:50:00,114.105,114.118,114.102,114.115,4840400028.0
2006-07-10 20:55:00,114.115,114.121,114.102,114.104,3407999994.0
2006-07-10 21:00:00,114.13,114.13,114.099,114.11,5013499999.0
2006-07-10 21:05:00,114.11,114.115,114.095,114.101,4150799992.0
2006-07-10 21:10:00,114.1,114.134,114.09,114.118,3656200033.0
2006-07-10 21:15:00,114.12,114.132,114.109,114.125,6964199972.0
2006-07-10 21:20:00,114.126,114.141,114.09,114.09,6814600039.0
2006-07-10 21:25:00,114.095,114.109,114.087,114.095,4794999998.0
2006-07-10 21:30:00,114.1,114.124,114.097,114.115,3180500018.0
2006-07-10 21:35:00,114.118,114.145,114.11,114.145,2518800014.0
2006-07-10 21:40:00,114.145,114.154,114.125,114.154,4116100008.0
2006-07-10 21:45:00,114.155,114.166,114.127,114.151,3484000011.0
2006-07-10 21:50:00,114.15,114.15,114.132,114.136,1822699993.0
2006-07-10 21:55:00,114.133,114.171,114.132,114.16,1798500005.0
2006-07-10 22:00:00,114.16,114.169,114.144,114.165,4038900002.0
2006-07-10 22:05:00,114.167,114.178,114.162,114.172,1481599996.0
2006-07-10 22:10:00,114.177,114.188,114.16,114.18,1793099997.0
2006-07-10 22:15:00,114.19,114.219,114.19,114.194,2224900002.0
2006-07-10 22:20:00,114.194,114.201,114.147,114.151,1041899993.0
2006-07-10 22:25:00,114.16,114.167,114.143,114.143,1998500003.0
2006-07-10 22:30:00,114.152,114.185,114.152,114.175,2670200002.0
2006-07-10 22:35:00,114.183,114.235,114.183,114.22,1696999990.0
2006-07-10 22:40:00,114.22,114.225,114.191,114.205,1931400011.0
2006-07-10 22:45:00,114.217,114.226,114.205,114.22,1724200009.0
2006-07-10 22:50:00,114.218,114.232,114.194,114.212,1463299989.0
2006-07-10 22:55:00,114.22,114.255,114.213,114.24,1719500004.0
2006-07-10 23:00:00,114.248,114.336,114.248,114.281,1063200004.0
2006-07-10 23:05:00,114.297,114.297,114.229,114.249,1408099998.0
2006-07-10 23:10:00,114.262,114.266,114.213,114.233,1323300003.0
2006-07-10 23:15:00,114.222,114.254,114.214,114.232,1286999995.0
2006-07-10 23:20:00,114.233,114.269,114.225,114.247,1109599997.0
2006-07-10 23:25:00,114.253,114.262,114.21,114.21,952700003.0
2006-07-10 23:30:00,114.216,114.239,114.212,114.232,889200002.0
2006-07-10 23:35:00,114.24,114.267,114.24,114.253,1231399999.0
2006-07-10 23:40:00,114.247,114.256,114.206,114.206,1298399997.0
2006-07-10 23:45:00,114.207,114.223,114.193,114.215,1244999986.0
2006-07-10 23:50:00,114.212,114.223,114.18,114.196,835100000.0
2006-07-10 23:55:00,114.201,114.217,114.194,114.194,914299996.0
2006-07-11 00:00:00,114.203,114.239,114.196,114.22,925600006.0
2006-07-11 00:05:00,114.225,114.23,114.206,114.22,1220600007.0
2006-07-11 00:10:00,114.219,114.231,114.211,114.225,785500001.0
2006-07-11 00:15:00,114.229,114.244,114.218,114.233,1306599997.0
2006-07-11 00:20:00,114.247,114.304,114.247,114.295,1349499989.0
2006-07-11 00:25:00,114.294,114.313,114.286,114.291,966100005.0
2006-07-11 00:30:00,114.291,114.292,114.266,114.275,1036300002.0
2006-07-11 00:35:00,114.276,114.282,114.255,114.279,1456899997.0
2006-07-11 00:40:00,114.277,114.277,114.259,114.263,1441100001.0
2006-07-11 00:45:00,114.27,114.282,114.26,114.268,681200003.0
2006-07-11 00:50:00,114.268,114.284,114.255,114.282,1167300005.0
2006-07-11 00:55:00,114.286,114.317,114.277,114.308,770300000.0
2006-07-11 01:00:00,114.303,114.332,114.303,114.328,1153199995.0
2006-07-11 01:05:00,114.33,114.365,114.326,114.355,1205200015.0
2006-07-11 01:10:00,114.363,114.401,114.321,114.345,1120499996.0
2006-07-11 01:15:00,114.35,114.353,114.335,114.345,935400004.0
2006-07-11 01:20:00,114.345,114.345,114.32,114.325,1166100010.0
2006-07-11 01:25:00,114.325,114.335,114.288,114.296,1046699994.0
2006-07-11 01:30:00,114.29,114.309,114.263,114.263,971299999.0
2006-07-11 01:35:00,114.265,114.268,114.236,114.238,989700001.0
2006-07-11 01:40:00,114.246,114.307,114.243,114.307,1091800001.0
2006-07-11 01:45:00,114.306,114.306,114.261,114.274,1276899999.0
2006-07-11 01:50:00,114.275,114.295,114.262,114.295,1259199992.0
2006-07-11 01:55:00,114.299,114.302,114.27,114.278,794799998.0
2006-07-11 02:00:00,114.282,114.29,114.262,114.27,1178899994.0
2006-07-11 02:05:00,114.267,114.285,114.255,114.283,1028899990.0
2006-07-11 02:10:00,114.278,114.286,114.22,114.224,1101699988.0
2006-07-11 02:15:00,114.217,114.223,114.188,114.19,1024299997.0
2006-07-11 02:20:00,114.186,114.213,114.179,114.207,805399993.0
2006-07-11 02:25:00,114.202,114.233,114.194,114.227,989500011.0
2006-07-11 02:30:00,114.235,114.24,114.211,114.223,1224000013.0
2006-07-11 02:35:00,114.217,114.229,114.205,114.214,990200007.0
2006-07-11 02:40:00,114.222,114.225,114.197,114.213,1172400009.0
2006-07-11 02:45:00,114.21,114.218,114.177,114.209,1160100012.0
2006-07-11 02:50:00,114.205,114.208,114.132,114.144,1029799992.0
2006-07-11 02:55:00,114.156,114.16,114.095,114.128,1084900004.0
2006-07-11 03:00:00,114.126,114.147,114.1,114.141,1257400000.0
2006-07-11 03:05:00,114.147,114.151,114.103,114.113,1273300012.0
2006-07-11 03:10:00,114.116,114.129,114.085,114.085,856900000.0
2006-07-11 03:15:00,114.097,114.115,114.09,114.11,1220700014.0
2006-07-11 03:20:00,114.112,114.112,114.098,114.105,1002800005.0
2006-07-11 03:25:00,114.105,114.112,114.09,114.105,886900001.0
2006-07-11 03:30:00,114.095,114.113,114.095,114.11,1074500000.0
2006-07-11 03:35:00,114.102,114.115,114.051,114.061,910500000.0
2006-07-11 03:40:00,114.052,114.073,114.034,114.073,1397700011.0
2006-07-11 03:45:00,114.073,114.083,114.062,114.076,882900003.0
2006-07-11 03:50:00,114.083,114.083,114.055,114.061,1308000003.0
2006-07-11 03:55:00,114.053,114.055,114.0,114.003,1027500000.0
2006-07-11 04:00:00,114.013,114.021,113.989,114.003,967900005.0
2006-07-11 04:05:00,113.992,114.014,113.985,113.998,1202599998.0
2006-07-11 04:10:00,114.001,114.012,113.967,113.996,1317300007.0
2006-07-11 04:15:00,113.996,114.015,113.99,114.01,1142700003.0
2006-07-11 04:20:00,114.006,114.012,113.958,113.968,1287000013.0
2006-07-11 04:25:00,113.962,113.972,113.951,113.963,1371299990.0
2006-07-11 04:30:00,113.96,113.968,113.907,113.916,1149699995.0
2006-07-11 04:35:00,113.912,113.933,113.905,113.93,663100002.0
2006-07-11 04:40:00,113.942,113.964,113.937,113.95,1110200005.0
2006-07-11 04:45:00,113.955,113.957,113.935,113.94,1317699995.0
2006-07-11 04:50:00,113.937,113.954,113.932,113.937,971000002.0
2006-07-11 04:55:00,113.933,113.936,113.917,113.933,745500001.0
2006-07-11 05:00:00,113.933,113.953,113.921,113.948,773200002.0
2006-07-11 05:05:00,113.952,113.964,113.941,113.955,771000005.0
2006-07-11 05:10:00,113.955,113.955,113.945,113.955,793200017.0
2006-07-11 05:15:00,113.948,113.996,113.942,113.984,1184100004.0
2006-07-11 05:20:00,113.993,114.024,113.982,114.023,1671400005.0
2006-07-11 05:25:00,114.018,114.056,113.99,114.041,853599999.0
2006-07-11 05:30:00,114.05,114.074,114.042,114.048,1273999993.0
2006-07-11 05:35:00,114.053,114.064,114.027,114.064,1186200007.0
2006-07-11 05:40:00,114.064,114.071,114.049,114.052,1199499993.0
2006-07-11 05:45:00,114.057,114.065,114.033,114.06,1141700003.0
2006-07-11 05:50:00,114.063,114.068,114.04,114.052,1310200004.0
2006-07-11 05:55:00,114.055,114.061,114.043,114.049,1153900011.0
2006-07-11 06:00:00,114.041,114.054,114.039,114.042,1063300000.0
2006-07-11 06:05:00,114.045,114.053,114.037,114.045,1081100005.0
2006-07-11 06:10:00,114.043,114.045,114.018,114.02,1023299996.0
2006-07-11 06:15:00,114.022,114.035,114.02,114.033,734800000.0
2006-07-11 06:20:00,114.027,114.038,114.019,114.035,1618500007.0
2006-07-11 06:25:00,114.035,114.063,114.025,114.052,1054300006.0
2006-07-11 06:30:00,114.052,114.088,114.052,114.08,1012299998.0
2006-07-11 06:35:00,114.085,114.119,114.078,114.114,921499996.0
2006-07-11 06:40:00,114.12,114.12,114.1,114.11,978399998.0
2006-07-11 06:45:00,114.105,114.139,114.105,114.122,1070799991.0
2006-07-11 06:50:00,114.125,114.133,114.112,114.116,1296599997.0
2006-07-11 06:55:00,114.11,114.117,114.103,114.115,781200003.0
2006-07-11 07:00:00,114.108,114.119,114.105,114.11,1036599998.0
2006-07-11 07:05:00,114.11,114.115,114.09,114.09,1344100014.0
2006-07-11 07:10:00,114.091,114.106,114.069,114.08,900700002.0
2006-07-11 07:15:00,114.085,114.095,114.078,114.085,834799994.0
2006-07-11 07:20:00,114.085,114.09,114.07,114.072,1115099997.0
2006-07-11 07:25:00,114.066,114.07,114.042,114.067,1211099995.0
2006-07-11 07:30:00,114.061,114.115,114.061,114.115,1356100014.0
2006-07-11 07:35:00,114.107,114.124,114.104,114.122,1039399998.0
2006-07-11 07:40:00,114.122,114.122,114.105,114.112,823600010.0
2006-07-11 07:45:00,114.11,114.125,114.107,114.123,945299993.0
2006-07-11 07:50:00,114.118,114.149,114.117,114.142,788999998.0
2006-07-11 07:55:00,114.142,114.156,114.111,114.147,1048499996.0
2006-07-11 08:00:00,114.148,114.154,114.13,114.137,958699998.0
2006-07-11 08:05:00,114.145,114.15,114.12,114.141,1181600000.0
2006-07-11 08:10:00,114.147,114.166,114.132,114.15,1429800003.0
2006-07-11 08:15:00,114.153,114.198,114.144,114.198,1346999996.0
2006-07-11 08:20:00,114.197,114.202,114.153,114.153,1122100007.0
2006-07-11 08:25:00,114.155,114.183,114.146,114.156,1337699993.0
2006-07-11 08:30:00,114.151,114.172,114.136,114.158,1201100009.0
2006-07-11 08:35:00,114.166,114.226,114.164,114.217,1123100003.0
2006-07-11 08:40:00,114.222,114.222,114.185,114.185,965800004.0
2006-07-11 08:45:00,114.176,114.186,114.141,114.172,1227699998.0
2006-07-11 08:50:00,114.173,114.262,114.172,114.262,1238400002.0
2006-07-11 08:55:00,114.262,114.305,114.25,114.296,1245400013.0
2006-07-11 09:00:00,114.293,114.293,114.246,114.246,823499998.0
2006-07-11 09:05:00,114.24,114.259,114.218,114.259,1011700001.0
2006-07-11 09:10:00,114.257,114.278,114.18,114.189,1315599993.0
2006-07-11 09:15:00,114.19,114.218,114.175,114.185,1067300015.0
2006-07-11 09:20:00,114.183,114.203,114.155,114.155,945199997.0
2006-07-11 09:25:00,114.152,114.255,114.152,114.254,940199991.0
2006-07-11 09:30:00,114.257,114.305,114.241,114.282,727200000.0
2006-07-11 09:35:00,114.279,114.297,114.232,114.258,924200005.0
2006-07-11 09:40:00,114.259,114.259,114.207,114.214,1220800004.0
2006-07-11 09:45:00,114.215,114.232,114.15,114.183,1358499995.0
2006-07-11 09:50:00,114.179,114.216,114.146,114.207,958099999.0
2006-07-11 09:55:00,114.224,114.25,114.224,114.242,1512299999.0
2006-07-11 10:00:00,114.245,114.294,114.242,114.279,1088300002.0
2006-07-11 10:05:00,114.273,114.298,114.263,114.269,979000002.0
2006-07-11 10:10:00,114.268,114.274,114.235,114.249,1218699990.0
2006-07-11 10:15:00,114.25,114.254,114.198,114.198,1283199987.0
2006-07-11 10:20:00,114.207,114.212,114.178,114.181,1345799993.0
2006-07-11 10:25:00,114.184,114.19,114.148,114.179,1107900003.0
2006-07-11 10:30:00,114.192,114.255,114.192,114.238,1228300006.0
2006-07-11 10:35:00,114.23,114.23,114.209,114.222,846800001.0
2006-07-11 10:40:00,114.224,114.256,114.224,114.242,1188199994.0
2006-07-11 10:45:00,114.242,114.255,114.239,114.243,728099997.0
2006-07-11 10:50:00,114.243,114.278,114.239,114.267,1161900005.0
2006-07-11 10:55:00,114.265,114.275,114.242,114.242,1243500018.0
2006-07-11 11:00:00,114.252,114.252,114.191,114.196,1186700007.0
2006-07-11 11:05:00,114.198,114.226,114.198,114.216,935299993.0
2006-07-11 11:10:00,114.221,114.228,114.21,114.228,1251999999.0
2006-07-11 11:15:00,114.225,114.241,114.222,114.235,1093099991.0
2006-07-11 11:20:00,114.238,114.243,114.22,114.232,1151600001.0
2006-07-11 11:25:00,114.237,114.264,114.229,114.258,1283899994.0
2006-07-11 11:30:00,114.263,114.268,114.24,114.257,1026699997.0
2006-07-11 11:35:00,114.26,114.325,114.242,114.325,997500001.0
2006-07-11 11:40:00,114.31,114.342,114.301,114.334,870800002.0
2006-07-11 11:45:00,114.337,114.353,114.315,114.336,1024600007.0
2006-07-11 11:50:00,114.332,114.338,114.303,114.311,1406400000.0
2006-07-11 11:55:00,114.312,114.368,114.309,114.357,1189400005.0
2006-07-11 12:00:00,114.357,114.422,114.338,114.413,1386000012.0
2006-07-11 12:05:00,114.415,114.439,114.405,114.416,1130400003.0
2006-07-11 12:10:00,114.421,114.433,114.404,114.413,1624400013.0
2006-07-11 12:15:00,114.416,114.424,114.395,114.42,1302400005.0
2006-07-11 12:20:00,114.415,114.418,114.399,114.413,999599996.0
2006-07-11 12:25:00,114.407,114.412,114.366,114.366,1143999992.0
2006-07-11 12:30:00,114.362,114.377,114.351,114.359,1018799999.0
2006-07-11 12:35:00,114.362,114.362,114.307,114.313,1066199990.0
2006-07-11 12:40:00,114.314,114.338,114.299,114.322,1336200006.0
2006-07-11 12:45:00,114.337,114.359,114.335,114.355,1383300009.0
2006-07-11 12:50:00,114.349,114.361,114.337,114.361,803900002.0
2006-07-11 12:55:00,114.391,114.417,114.382,114.395,1067300005.0
2006-07-11 13:00:00,114.391,114.402,114.385,114.402,1137299997.0
2006-07-11 13:05:00,114.402,114.412,114.391,114.399,705800004.0
2006-07-11 13:10:00,114.408,114.414,114.394,114.403,641300001.0
2006-07-11 13:15:00,114.399,114.399,114.341,114.351,940200004.0
2006-07-11 13:20:00,114.355,114.36,114.317,114.32,1189799992.0
2006-07-11 13:25:00,114.323,114.33,114.31,114.318,1139799998.0
2006-07-11 13:30:00,114.321,114.379,114.32,114.372,1694300009.0
2006-07-11 13:35:00,114.371,114.375,114.344,114.346,1156799988.0
2006-07-11 13:40:00,114.351,114.357,114.338,114.35,1324800000.0
2006-07-11 13:45:00,114.346,114.362,114.342,114.357,893300000.0
2006-07-11 13:50:00,114.364,114.38,114.363,114.38,1050899991.0
2006-07-11 13:55:00,114.379,114.417,114.368,114.402,1212000000.0
2006-07-11 14:00:00,114.405,114.411,114.359,114.365,941600003.0
2006-07-11 14:05:00,114.366,114.385,114.342,114.37,1262400003.0
2006-07-11 14:10:00,114.372,114.372,114.346,114.351,1245699990.0
2006-07-11 14:15:00,114.351,114.351,114.302,114.302,1266399985.0
2006-07-11 14:20:00,114.293,114.293,114.239,114.255,1087899987.0
2006-07-11 14:25:00,114.255,114.258,114.242,114.247,1010899985.0
2006-07-11 14:30:00,114.238,114.241,114.193,114.204,1064999994.0
2006-07-11 14:35:00,114.206,114.231,114.196,114.214,861299995.0
2006-07-11 14:40:00,114.212,114.315,114.212,114.3,1264000015.0
2006-07-11 14:45:00,114.296,114.348,114.294,114.348,885800002.0
2006-07-11 14:50:00,114.365,114.374,114.331,114.344,1148599985.0
2006-07-11 14:55:00,114.345,114.381,114.339,114.367,1010300000.0
2006-07-11 15:00:00,114.366,114.487,114.364,114.433,1105900011.0
2006-07-11 15:05:00,114.445,114.572,114.445,114.524,1026499995.0
2006-07-11 15:10:00,114.51,114.657,114.492,114.657,1185399998.0
2006-07-11 15:15:00,114.641,114.641,114.463,114.463,1040500003.0
2006-07-11 15:20:00,114.455,114.455,114.405,114.413,1619499994.0
2006-07-11 15:25:00,114.403,114.403,114.29,114.343,975800000.0
2006-07-11 15:30:00,114.355,114.416,114.341,114.358,947399993.0
2006-07-11 15:35:00,114.357,114.361,114.309,114.352,1323699990.0
2006-07-11 15:40:00,114.362,114.39,114.348,114.357,1372700020.0
2006-07-11 15:45:00,114.355,114.381,114.332,114.381,1107500005.0
2006-07-11 15:50:00,114.382,114.39,114.337,114.36,1239200000.0
2006-07-11 15:55:00,114.36,114.379,114.33,114.33,1188299991.0
2006-07-11 16:00:00,114.345,114.366,114.333,114.349,1038600000.0
2006-07-11 16:05:00,114.35,114.365,114.341,114.341,1051699992.0
2006-07-11 16:10:00,114.346,114.36,114.33,114.342,861799992.0
2006-07-11 16:15:00,114.339,114.359,114.3,114.3,1071599990.0
2006-07-11 16:20:00,114.312,114.327,114.269,114.28,1341699999.0
2006-07-11 16:25:00,114.27,114.348,114.266,114.348,874400001.0
2006-07-11 16:30:00,114.346,114.357,114.31,114.315,1144300003.0
2006-07-11 16:35:00,114.32,114.321,114.297,114.304,1574799997.0
2006-07-11 16:40:00,114.303,114.317,114.252,114.26,884999999.0
2006-07-11 16:45:00,114.257,114.264,114.213,114.22,1009699997.0
2006-07-11 16:50:00,114.222,114.306,114.215,114.306,1219999999.0
2006-07-11 16:55:00,114.303,114.308,114.239,114.255,1230600003.0
2006-07-11 17:00:00,114.262,114.267,114.239,114.24,1384700007.0
2006-07-11 17:05:00,114.245,114.263,114.17,114.17,1159700005.0
2006-07-11 17:10:00,114.168,114.168,114.113,114.136,1504000005.0
2006-07-11 17:15:00,114.137,114.152,114.062,114.09,1051299994.0
2006-07-11 17:20:00,114.099,114.148,114.099,114.137,922299994.0
2006-07-11 17:25:00,114.133,114.136,114.102,114.128,1267500004.0
2006-07-11 17:30:00,114.143,114.181,114.143,114.162,497299999.0
2006-07-11 17:35:00,114.166,114.234,114.166,114.227,1080199995.0
2006-07-11 17:40:00,114.231,114.238,114.218,114.225,1283900007.0
2006-07-11 17:45:00,114.215,114.215,114.167,114.169,786100005.0
2006-07-11 17:50:00,114.17,114.195,114.147,114.191,1128400005.0
2006-07-11 17:55:00,114.18,114.181,114.129,114.14,1203200001.0
2006-07-11 18:00:00,114.135,114.17,114.134,114.17,7375199986.0
2006-07-11 18:05:00,114.18,114.19,114.16,114.18,7134799984.0
2006-07-11 18:10:00,114.17,114.18,114.127,114.14,9109500001.0
2006-07-11 18:15:00,114.13,114.14,114.117,114.13,8880300032.0
2006-07-11 18:20:00,114.14,114.19,114.13,114.16,8337000065.0
2006-07-11 18:25:00,114.17,114.18,114.142,114.17,9193200035.0
2006-07-11 18:30:00,114.18,114.26,114.16,114.26,10477499990.0
2006-07-11 18:35:00,114.27,114.351,114.228,114.343,7706900005.0
2006-07-11 18:40:00,114.342,114.346,114.27,114.27,5935300017.0
2006-07-11 18:45:00,114.269,114.29,114.253,114.285,5870499997.0
2006-07-11 18:50:00,114.282,114.286,114.255,114.269,9227400002.0
2006-07-11 18:55:00,114.265,114.276,114.258,114.273,6460400019.0
2006-07-11 19:00:00,114.272,114.3,114.254,114.3,4674999999.0
2006-07-11 19:05:00,114.302,114.311,114.243,114.243,6367700009.0
2006-07-11 19:10:00,114.244,114.258,114.24,114.247,4177599992.0
2006-07-11 19:15:00,114.247,114.258,114.236,114.241,5915900013.0
2006-07-11 19:20:00,114.237,114.241,114.179,114.179,5290300022.0
2006-07-11 19:25:00,114.176,114.244,114.176,114.24,5434399985.0
2006-07-11 19:30:00,114.239,114.245,114.202,114.21,6811200010.0
2006-07-11 19:35:00,114.214,114.261,114.214,114.24,3678700012.0
2006-07-11 19:40:00,114.24,114.267,114.224,114.248,4483899978.0
2006-07-11 19:45:00,114.246,114.256,114.203,114.22,4831399973.0
2006-07-11 19:50:00,114.222,114.227,114.206,114.22,5284300007.0
2006-07-11 19:55:00,114.215,114.235,114.201,114.233,4341999987.0
2006-07-11 20:00:00,114.237,114.241,114.194,114.197,3666000003.0
2006-07-11 20:05:00,114.191,114.21,114.178,114.2,6182799994.0
2006-07-11 20:10:00,114.207,114.22,114.174,114.183,5706099980.0
2006-07-11 20:15:00,114.179,114.179,114.156,114.17,3597500007.0
2006-07-11 20:20:00,114.165,114.182,114.147,114.147,5333100002.0
2006-07-11 20:25:00,114.155,114.168,114.152,114.16,5185499995.0
2006-07-11 20:30:00,114.176,114.2,114.153,114.178,4268499995.0
2006-07-11 20:35:00,114.182,114.187,114.162,114.166,3278200021.0
2006-07-11 20:40:00,114.19,114.19,114.085,114.1,6388700007.0
2006-07-11 20:45:00,114.102,114.113,114.086,114.095,6831800030.0
2006-07-11 20:50:00,114.095,114.124,114.095,114.124,4596400008.0
2006-07-11 20:55:00,114.129,114.153,114.121,114.14,6236099997.0
2006-07-11 21:00:00,114.13,114.15,114.121,114.135,5067899996.0
2006-07-11 21:05:00,114.133,114.14,114.118,114.124,4210400010.0
2006-07-11 21:10:00,114.125,114.139,114.109,114.135,3823100003.0
2006-07-11 21:15:00,114.135,114.151,114.125,114.137,6559200003.0
2006-07-11 21:20:00,114.14,114.142,114.117,114.12,7006499999.0
2006-07-11 21:25:00,114.123,114.14,114.118,114.127,4484999987.0
2006-07-11 21:30:00,114.128,114.163,114.121,114.149,2863100010.0
2006-07-11 21:35:00,114.155,114.166,114.146,114.165,2260900004.0
2006-07-11 21:40:00,114.165,114.168,114.142,114.16,4446100012.0
2006-07-11 21:45:00,114.16,114.164,114.114,114.12,3721499993.0
2006-07-11 21:50:00,114.117,114.124,114.104,114.124,1936500004.0
2006-07-11 21:55:00,114.122,114.136,114.1,114.108,1768500004.0
2006-07-11 22:00:00,114.111,114.125,114.109,114.115,4042900012.0
2006-07-11 22:05:00,114.121,114.133,114.109,114.115,1474599985.0
2006-07-11 22:10:00,114.127,114.226,114.127,114.196,1610999998.0
2006-07-11 22:15:00,114.2,114.213,114.181,114.183,1798700008.0
2006-07-11 22:20:00,114.176,114.185,114.162,114.185,1055399991.0
2006-07-11 22:25:00,114.195,114.195,114.165,114.166,2014399997.0
2006-07-11 22:30:00,114.178,114.19,114.174,114.175,2260300008.0
2006-07-11 22:35:00,114.183,114.192,114.175,114.187,1665600006.0
2006-07-11 22:40:00,114.191,114.203,114.186,114.196,1599200011.0
2006-07-11 22:45:00,114.198,114.211,114.185,114.2,1796499998.0
2006-07-11 22:50:00,114.197,114.224,114.197,114.213,1939199995.0
2006-07-11 22:55:00,114.219,114.232,114.2,114.205,1713800009.0
2006-07-11 23:00:00,114.215,114.252,114.2,114.214,1486200005.0
2006-07-11 23:05:00,114.222,114.254,114.212,114.238,1441399995.0
2006-07-11 23:10:00,114.23,114.258,114.197,114.208,1604699997.0
2006-07-11 23:15:00,114.218,114.258,114.218,114.253,1192099994.0
2006-07-11 23:20:00,114.241,114.252,114.22,114.24,1152300000.0
2006-07-11 23:25:00,114.246,114.267,114.23,114.26,984100002.0
2006-07-11 23:30:00,114.265,114.288,114.265,114.277,1528299990.0
2006-07-11 23:35:00,114.276,114.293,114.269,114.293,1077999999.0
2006-07-11 23:40:00,114.289,114.295,114.275,114.28,1345000003.0
2006-07-11 23:45:00,114.283,114.286,114.267,114.275,940699998.0
2006-07-11 23:50:00,114.272,114.28,114.258,114.258,1103700008.0
2006-07-11 23:55:00,114.26,114.265,114.248,114.255,966199992.0
2006-07-12 00:00:00,114.262,114.277,114.255,114.265,869199998.0
2006-07-12 00:05:00,114.267,114.278,114.258,114.278,924599998.0
2006-07-12 00:10:00,114.28,114.292,114.267,114.278,940199999.0
2006-07-12 00:15:00,114.282,114.287,114.233,114.242,1140700002.0
2006-07-12 00:20:00,114.247,114.254,114.16,114.163,1465200011.0
2006-07-12 00:25:00,114.164,114.182,114.161,114.175,1002299999.0
2006-07-12 00:30:00,114.17,114.185,114.15,114.185,1119300009.0
2006-07-12 00:35:00,114.187,114.205,114.184,114.205,1604800012.0
2006-07-12 00:40:00,114.207,114.232,114.193,114.225,1075499999.0
2006-07-12 00:45:00,114.236,114.257,114.231,114.257,930199991.0
2006-07-12 00:50:00,114.257,114.269,114.226,114.265,1209800003.0
2006-07-12 00:55:00,114.27,114.321,114.27,114.318,688500003.0
2006-07-12 01:00:00,114.317,114.321,114.266,114.28,1210299999.0
2006-07-12 01:05:00,114.276,114.282,114.27,114.275,1006800004.0
2006-07-12 01:10:00,114.28,114.338,114.275,114.318,1091400006.0
2006-07-12 01:15:00,114.315,114.35,114.309,114.343,1289199995.0
2006-07-12 01:20:00,114.343,114.362,114.334,114.344,1191300000.0
2006-07-12 01:25:00,114.342,114.347,114.312,114.337,1134800006.0
2006-07-12 01:30:00,114.332,114.345,114.284,114.29,1147899999.0
2006-07-12 01:35:00,114.294,114.297,114.244,114.257,986699991.0
2006-07-12 01:40:00,114.263,114.263,114.221,114.235,1140800000.0
2006-07-12 01:45:00,114.234,114.234,114.212,114.22,1030799997.0
2006-07-12 01:50:00,114.21,114.235,114.202,114.235,1185000002.0
2006-07-12 01:55:00,114.235,114.249,114.218,114.237,1072000005.0
2006-07-12 02:00:00,114.233,114.233,114.189,114.189,1217599998.0
2006-07-12 02:05:00,114.197,114.225,114.178,114.22,985699999.0
2006-07-12 02:10:00,114.217,114.269,114.215,114.26,1222600005.0
2006-07-12 02:15:00,114.263,114.285,114.254,114.269,1158400004.0
2006-07-12 02:20:00,114.266,114.269,114.232,114.237,995700000.0
2006-07-12 02:25:00,114.232,114.278,114.224,114.27,1367500001.0
2006-07-12 02:30:00,114.273,114.288,114.254,114.273,1194899999.0
2006-07-12 02:35:00,114.274,114.276,114.259,114.27,1135200007.0
2006-07-12 02:40:00,114.274,114.281,114.237,114.239,879200000.0
2006-07-12 02:45:00,114.225,114.255,114.214,114.255,1340699999.0
2006-07-12 02:50:00,114.252,114.271,114.235,114.263,1236799999.0
2006-07-12 02:55:00,114.263,114.263,114.173,114.175,1157399990.0
2006-07-12 03:00:00,114.183,114.221,114.183,114.221,1218700003.0
2006-07-12 03:05:00,114.232,114.246,114.211,114.22,1040499991.0
2006-07-12 03:10:00,114.221,114.23,114.208,114.208,1164999999.0
2006-07-12 03:15:00,114.216,114.227,114.209,114.221,1428300006.0
2006-07-12 03:20:00,114.225,114.281,114.216,114.281,1328100007.0
2006-07-12 03:25:00,114.293,114.311,114.278,114.278,1014100009.0
2006-07-12 03:30:00,114.273,114.351,114.273,114.335,894700001.0
2006-07-12 03:35:00,114.327,114.337,114.304,114.328,978899989.0
2006-07-12 03:40:00,114.329,114.334,114.315,114.33,1184999997.0
2006-07-12 03:45:00,114.331,114.337,114.307,114.309,1102100005.0
2006-07-12 03:50:00,114.317,114.36,114.315,114.36,1141900011.0
2006-07-12 03:55:00,114.356,114.442,114.349,114.398,1421800003.0
2006-07-12 04:00:00,114.4,114.43,114.38,114.427,903199997.0
2006-07-12 04:05:00,114.43,114.432,114.377,114.381,1201499997.0
2006-07-12 04:10:00,114.383,114.417,114.375,114.417,1233300014.0
2006-07-12 04:15:00,114.417,114.417,114.384,114.399,1289200014.0
2006-07-12 04:20:00,114.393,114.394,114.378,114.382,1150999984.0
2006-07-12 04:25:00,114.373,114.378,114.364,114.378,1330900014.0
2006-07-12 04:30:00,114.374,114.38,114.334,114.34,987000002.0
2006-07-12 04:35:00,114.34,114.364,114.326,114.336,1293500004.0
2006-07-12 04:40:00,114.34,114.356,114.332,114.336,779499998.0
2006-07-12 04:45:00,114.341,114.35,114.33,114.345,1089700002.0
2006-07-12 04:50:00,114.343,114.356,114.33,114.352,684499999.0
2006-07-12 04:55:00,114.353,114.358,114.34,114.348,936100011.0
2006-07-12 05:00:00,114.35,114.353,114.337,114.34,814599999.0
2006-07-12 05:05:00,114.341,114.362,114.33,114.359,1190599999.0
2006-07-12 05:10:00,114.359,114.363,114.346,114.348,1288900001.0
2006-07-12 05:15:00,114.338,114.346,114.327,114.327,1115600002.0
2006-07-12 05:20:00,114.337,114.338,114.309,114.318,1568200004.0
2006-07-12 05:25:00,114.313,114.322,114.296,114.305,1172000002.0
2006-07-12 05:30:00,114.312,114.333,114.304,114.316,1713899988.0
2006-07-12 05:35:00,114.322,114.339,114.313,114.324,983300004.0
2006-07-12 05:40:00,114.325,114.325,114.302,114.31,1349100006.0
2006-07-12 05:45:00,114.315,114.315,114.27,114.275,978299998.0
2006-07-12 05:50:00,114.282,114.31,114.281,114.309,872899996.0
2006-07-12 05:55:00,114.311,114.327,114.306,114.325,1144500007.0
2006-07-12 06:00:00,114.322,114.333,114.317,114.317,799799995.0
2006-07-12 06:05:00,114.322,114.338,114.318,114.338,900199994.0
2006-07-12 06:10:00,114.338,114.341,114.318,114.323,1151499996.0
2006-07-12 06:15:00,114.323,114.325,114.306,114.31,933200006.0
2006-07-12 06:20:00,114.304,114.317,114.286,114.29,771100006.0
2006-07-12 06:25:00,114.291,114.297,114.277,114.28,1373600004.0
2006-07-12 06:30:00,114.278,114.289,114.268,114.286,1046599988.0
2006-07-12 06:35:00,114.295,114.316,114.287,114.31,999700002.0
2006-07-12 06:40:00,114.315,114.325,114.308,114.32,971799999.0
2006-07-12 06:45:00,114.316,114.338,114.289,114.297,765200002.0
2006-07-12 06:50:00,114.298,114.317,114.292,114.313,1074999995.0
2006-07-12 06:55:00,114.313,114.327,114.304,114.325,1068099995.0
2006-07-12 07:00:00,114.328,114.335,114.323,114.328,1142200011.0
2006-07-12 07:05:00,114.33,114.334,114.314,114.321,1157200004.0
2006-07-12 07:10:00,114.317,114.335,114.317,114.332,1038199993.0
2006-07-12 07:15:00,114.338,114.339,114.321,114.335,798900002.0
2006-07-12 07:20:00,114.335,114.335,114.312,114.312,1394000004.0
2006-07-12 07:25:00,114.308,114.345,114.308,114.342,1353100014.0
2006-07-12 07:30:00,114.343,114.354,114.337,114.352,1242499990.0
2006-07-12 07:35:00,114.347,114.376,114.347,114.375,808799999.0
2006-07-12 07:40:00,114.373,114.373,114.339,114.354,1065899990.0
2006-07-12 07:45:00,114.35,114.369,114.347,114.357,1149100005.0
2006-07-12 07:50:00,114.349,114.363,114.346,114.357,908399994.0
2006-07-12 07:55:00,114.36,114.368,114.352,114.361,1282799999.0
2006-07-12 08:00:00,114.358,114.377,114.341,114.345,1309399994.0
2006-07-12 08:05:00,114.353,114.395,114.34,114.382,1199300000.0
2006-07-12 08:10:00,114.372,114.374,114.344,114.344,1014700000.0
2006-07-12 08:15:00,114.344,114.402,114.341,114.395,868600006.0
2006-07-12 08:20:00,114.39,114.427,114.386,114.42,1194599996.0
2006-07-12 08:25:00,114.426,114.429,114.389,114.393,1053400006.0
2006-07-12 08:30:00,114.387,114.387,114.351,114.353,1233400008.0
2006-07-12 08:35:00,114.36,114.364,114.307,114.323,1094699992.0
2006-07-12 08:40:00,114.328,114.353,114.316,114.351,1369300018.0
2006-07-12 08:45:00,114.35,114.354,114.309,114.309,1124000006.0
2006-07-12 08:50:00,114.303,114.318,114.287,114.298,1267400008.0
2006-07-12 08:55:00,114.296,114.317,114.251,114.27,1126300012.0
2006-07-12 09:00:00,114.278,114.331,114.273,114.31,1325399996.0
2006-07-12 09:05:00,114.314,114.344,114.308,114.317,794199999.0
2006-07-12 09:10:00,114.31,114.341,114.31,114.336,1109700003.0
2006-07-12 09:15:00,114.343,114.351,114.335,114.343,874999989.0
2006-07-12 09:20:00,114.353,114.366,114.343,114.345,1100799994.0
2006-07-12 09:25:00,114.348,114.399,114.341,114.368,907900009.0
2006-07-12 09:30:00,114.366,114.405,114.357,114.405,835900004.0
2006-07-12 09:35:00,114.404,114.404,114.348,114.348,1061799990.0
2006-07-12 09:40:00,114.357,114.407,114.355,114.365,1195599998.0
2006-07-12 09:45:00,114.363,114.388,114.358,114.377,1030699998.0
2006-07-12 09:50:00,114.374,114.463,114.37,114.463,738100000.0
2006-07-12 09:55:00,114.491,114.557,114.491,114.532,1042900006.0
2006-07-12 10:00:00,114.534,114.576,114.534,114.553,970700008.0
2006-07-12 10:05:00,114.56,114.602,114.552,114.578,1105899995.0
2006-07-12 10:10:00,114.588,114.649,114.588,114.597,1381600011.0
2006-07-12 10:15:00,114.591,114.605,114.563,114.57,1602099991.0
2006-07-12 10:20:00,114.581,114.723,114.569,114.658,1443799998.0
2006-07-12 10:25:00,114.655,114.655,114.607,114.607,794100006.0
2006-07-12 10:30:00,114.62,114.768,114.604,114.736,836500000.0
2006-07-12 10:35:00,114.712,114.712,114.659,114.69,1088600002.0
2006-07-12 10:40:00,114.676,114.703,114.66,114.662,1315300011.0
2006-07-12 10:45:00,114.661,114.667,114.633,114.639,958400006.0
2006-07-12 10:50:00,114.64,114.665,114.629,114.653,968299991.0
2006-07-12 10:55:00,114.655,114.66,114.635,114.635,1023499997.0
2006-07-12 11:00:00,114.64,114.645,114.617,114.629,951099995.0
2006-07-12 11:05:00,114.627,114.638,114.62,114.625,1613300009.0
2006-07-12 11:10:00,114.627,114.66,114.614,114.643,1502400005.0
2006-07-12 11:15:00,114.633,114.661,114.633,114.646,1195599994.0
2006-07-12 11:20:00,114.648,114.725,114.635,114.718,1234899992.0
2006-07-12 11:25:00,114.708,114.708,114.652,114.652,944300007.0
2006-07-12 11:30:00,114.653,114.655,114.614,114.647,1024899998.0
2006-07-12 11:35:00,114.65,114.655,114.636,114.652,1238400007.0
2006-07-12 11:40:00,114.643,114.696,114.638,114.69,890500003.0
2006-07-12 11:45:00,114.697,114.714,114.673,114.7,947199991.0
2006-07-12 11:50:00,114.698,114.732,114.698,114.732,1305900006.0
2006-07-12 11:55:00,114.735,114.863,114.726,114.813,1122400006.0
2006-07-12 12:00:00,114.813,114.835,114.77,114.77,1173399989.0
2006-07-12 12:05:00,114.765,114.776,114.721,114.734,1233700001.0
2006-07-12 12:10:00,114.741,114.767,114.726,114.752,1159499992.0
2006-07-12 12:15:00,114.758,114.809,114.752,114.791,1159800004.0
2006-07-12 12:20:00,114.784,114.813,114.777,114.813,1276499998.0
2006-07-12 12:25:00,114.811,114.857,114.81,114.827,1192800001.0
2006-07-12 12:30:00,114.835,114.872,114.835,114.843,1088200003.0
2006-07-12 12:35:00,114.844,114.899,114.834,114.89,954100008.0
2006-07-12 12:40:00,114.89,114.89,114.845,114.871,1154800007.0
2006-07-12 12:45:00,114.887,114.889,114.848,114.852,1402000007.0
2006-07-12 12:50:00,114.852,114.87,114.843,114.87,1080600003.0
2006-07-12 12:55:00,114.869,114.891,114.845,114.891,1146500001.0
2006-07-12 13:00:00,114.898,114.918,114.89,114.89,1002499994.0
2006-07-12 13:05:00,114.888,114.916,114.887,114.903,850300001.0
2006-07-12 13:10:00,114.912,114.963,114.899,114.953,774300004.0
2006-07-12 13:15:00,114.953,115.088,114.953,115.068,756400000.0
2006-07-12 13:20:00,115.059,115.076,115.056,115.065,1264300005.0
2006-07-12 13:25:00,115.071,115.18,115.071,115.16,925899992.0
2006-07-12 13:30:00,115.162,115.175,115.138,115.152,1575899996.0
2006-07-12 13:35:00,115.148,115.22,115.148,115.169,1100100015.0
2006-07-12 13:40:00,115.176,115.184,115.147,115.147,1153300003.0
2006-07-12 13:45:00,115.146,115.222,115.145,115.209,1010999993.0
2006-07-12 13:50:00,115.212,115.228,115.185,115.195,1101700001.0
2006-07-12 13:55:00,115.188,115.188,115.166,115.166,1499900008.0
2006-07-12 14:00:00,115.167,115.172,115.149,115.171,1174400007.0
2006-07-12 14:05:00,115.173,115.214,115.165,115.207,1080399993.0
2006-07-12 14:10:00,115.223,115.225,115.187,115.187,1156799996.0
2006-07-12 14:15:00,115.187,115.203,115.145,115.15,1485400000.0
2006-07-12 14:20:00,115.155,115.202,115.146,115.183,1601600011.0
2006-07-12 14:25:00,115.187,115.208,115.147,115.149,878400003.0
2006-07-12 14:30:00,115.182,115.447,115.182,115.312,1049700004.0
2006-07-12 14:35:00,115.301,115.301,115.231,115.268,1293800000.0
2006-07-12 14:40:00,115.263,115.382,115.219,115.382,1554600013.0
2006-07-12 14:45:00,115.38,115.422,115.348,115.412,1057800003.0
2006-07-12 14:50:00,115.425,115.462,115.345,115.353,1297100005.0
2006-07-12 14:55:00,115.35,115.36,115.309,115.338,1032100001.0
2006-07-12 15:00:00,115.334,115.393,115.286,115.319,1021199996.0
2006-07-12 15:05:00,115.333,115.353,115.314,115.322,1048200009.0
2006-07-12 15:10:00,115.315,115.318,115.264,115.267,863900001.0
2006-07-12 15:15:00,115.26,115.295,115.241,115.241,1094099992.0
2006-07-12 15:20:00,115.245,115.323,115.237,115.302,1413200001.0
2006-07-12 15:25:00,115.301,115.344,115.301,115.344,1041699995.0
2006-07-12 15:30:00,115.354,115.368,115.351,115.357,905799992.0
2006-07-12 15:35:00,115.359,115.388,115.352,115.378,1056100001.0
2006-07-12 15:40:00,115.381,115.381,115.348,115.348,981200000.0
2006-07-12 15:45:00,115.347,115.42,115.338,115.42,1613400009.0
2006-07-12 15:50:00,115.458,115.551,115.447,115.533,1474899991.0
2006-07-12 15:55:00,115.523,115.523,115.359,115.36,881000000.0
2006-07-12 16:00:00,115.374,115.546,115.374,115.524,1339199999.0
2006-07-12 16:05:00,115.539,115.698,115.536,115.622,970300015.0
2006-07-12 16:10:00,115.637,115.698,115.624,115.641,1260799992.0
2006-07-12 16:15:00,115.623,115.633,115.586,115.633,1130099997.0
2006-07-12 16:20:00,115.65,115.682,115.603,115.603,924400004.0
2006-07-12 16:25:00,115.602,115.616,115.567,115.578,1180100003.0
2006-07-12 16:30:00,115.581,115.587,115.496,115.505,1249300008.0
2006-07-12 16:35:00,115.519,115.585,115.519,115.585,1093600001.0
2006-07-12 16:40:00,115.585,115.622,115.573,115.586,919299999.0
2006-07-12 16:45:00,115.595,115.627,115.589,115.613,1224899996.0
2006-07-12 16:50:00,115.605,115.617,115.564,115.6,1156699999.0
2006-07-12 16:55:00,115.595,115.628,115.568,115.574,1400399992.0
2006-07-12 17:00:00,115.562,115.562,115.517,115.529,1262800002.0
2006-07-12 17:05:00,115.526,115.53,115.492,115.503,975800019.0
2006-07-12 17:10:00,115.515,115.548,115.509,115.53,1285099984.0
2006-07-12 17:15:00,115.524,115.544,115.512,115.512,1134900005.0
2006-07-12 17:20:00,115.508,115.536,115.463,115.513,918500008.0
2006-07-12 17:25:00,115.517,115.538,115.507,115.515,1250899999.0
2006-07-12 17:30:00,115.519,115.541,115.515,115.517,729399999.0
2006-07-12 17:35:00,115.513,115.513,115.449,115.464,1014899995.0
2006-07-12 17:40:00,115.459,115.52,115.453,115.49,1524000004.0
2006-07-12 17:45:00,115.488,115.511,115.461,115.461,1292600007.0
2006-07-12 17:50:00,115.465,115.492,115.465,115.482,1261599992.0
2006-07-12 17:55:00,115.472,115.498,115.394,115.4,813499997.0
2006-07-12 18:00:00,115.397,115.47,115.397,115.46,6778499957.0
2006-07-12 18:05:00,115.44,115.44,115.39,115.41,10692999925.0
2006-07-12 18:10:00,115.407,115.43,115.406,115.43,3833099988.0
2006-07-12 18:15:00,115.42,115.43,115.375,115.39,9285499989.0
2006-07-12 18:20:00,115.4,115.45,115.39,115.43,10504999950.0
2006-07-12 18:25:00,115.42,115.45,115.412,115.44,9716599955.0
2006-07-12 18:30:00,115.425,115.46,115.418,115.45,7435699974.0
2006-07-12 18:35:00,115.44,115.46,115.423,115.427,6332200002.0
2006-07-12 18:40:00,115.428,115.48,115.427,115.462,6136999998.0
2006-07-12 18:45:00,115.466,115.494,115.463,115.47,5061400002.0
2006-07-12 18:50:00,115.467,115.487,115.447,115.487,9060899992.0
2006-07-12 18:55:00,115.485,115.503,115.468,115.486,6219300018.0
2006-07-12 19:00:00,115.492,115.51,115.451,115.469,4545699995.0
2006-07-12 19:05:00,115.46,115.464,115.44,115.452,6005200006.0
2006-07-12 19:10:00,115.454,115.487,115.451,115.466,4118299994.0
2006-07-12 19:15:00,115.468,115.524,115.465,115.51,6240100023.0
2006-07-12 19:20:00,115.513,115.57,115.512,115.562,5687600034.0
2006-07-12 19:25:00,115.56,115.6,115.554,115.557,6981200007.0
2006-07-12 19:30:00,115.552,115.603,115.552,115.597,6247400015.0
2006-07-12 19:35:00,115.593,115.593,115.538,115.548,4413299969.0
2006-07-12 19:40:00,115.553,115.568,115.543,115.548,4974899995.0
2006-07-12 19:45:00,115.548,115.556,115.525,115.556,4600499997.0
2006-07-12 19:50:00,115.564,115.603,115.559,115.563,5363700019.0
2006-07-12 19:55:00,115.56,115.582,115.543,115.576,4023799983.0
2006-07-12 20:00:00,115.571,115.571,115.53,115.555,3377499996.0
2006-07-12 20:05:00,115.548,115.592,115.538,115.578,5704800013.0
2006-07-12 20:10:00,115.583,115.595,115.57,115.594,5945499996.0
2006-07-12 20:15:00,115.592,115.592,115.574,115.582,5213500044.0
2006-07-12 20:20:00,115.575,115.595,115.537,115.551,5370500008.0
2006-07-12 20:25:00,115.563,115.594,115.562,115.57,7212300037.0
2006-07-12 20:30:00,115.56,115.57,115.522,115.53,7197800072.0
2006-07-12 20:35:00,115.528,115.528,115.48,115.49,4133900031.0
2006-07-12 20:40:00,115.51,115.523,115.482,115.523,6994299974.0
2006-07-12 20:45:00,115.524,115.524,115.512,115.52,5303200021.0
2006-07-12 20:50:00,115.521,115.534,115.516,115.526,4283500007.0
2006-07-12 20:55:00,115.54,115.55,115.484,115.54,5292000026.0
2006-07-12 21:00:00,115.55,115.55,115.508,115.528,5251000018.0
2006-07-12 21:05:00,115.528,115.535,115.514,115.529,4187400005.0
2006-07-12 21:10:00,115.532,115.538,115.525,115.53,3441199987.0
2006-07-12 21:15:00,115.53,115.536,115.52,115.53,6864300034.0
2006-07-12 21:20:00,115.53,115.53,115.507,115.51,6957799999.0
2006-07-12 21:25:00,115.515,115.52,115.492,115.497,4257600016.0
2006-07-12 21:30:00,115.5,115.504,115.485,115.485,2991500006.0
2006-07-12 21:35:00,115.49,115.496,115.48,115.495,2125999978.0
2006-07-12 21:40:00,115.492,115.492,115.462,115.477,4541200018.0
2006-07-12 21:45:00,115.475,115.485,115.465,115.485,3434299988.0
2006-07-12 21:50:00,115.485,115.487,115.468,115.475,1595799997.0
2006-07-12 21:55:00,115.473,115.482,115.465,115.47,2050999989.0
2006-07-12 22:00:00,115.473,115.526,115.473,115.498,4502400021.0
2006-07-12 22:05:00,115.506,115.53,115.506,115.51,1515599998.0
2006-07-12 22:10:00,115.518,115.518,115.486,115.49,2078100001.0
2006-07-12 22:15:00,115.49,115.499,115.47,115.488,2046799991.0
2006-07-12 22:20:00,115.491,115.493,115.468,115.473,1528799998.0
2006-07-12 22:25:00,115.485,115.503,115.473,115.487,2367599989.0
2006-07-12 22:30:00,115.495,115.495,115.48,115.484,2813500005.0
2006-07-12 22:35:00,115.487,115.49,115.464,115.479,1719099997.0
2006-07-12 22:40:00,115.477,115.527,115.466,115.493,1693899998.0
2006-07-12 22:45:00,115.492,115.492,115.458,115.465,1768400010.0
2006-07-12 22:50:00,115.462,115.484,115.46,115.48,1995600002.0
2006-07-12 22:55:00,115.479,115.504,115.47,115.475,1875999991.0
2006-07-12 23:00:00,115.48,115.499,115.448,115.462,1297699992.0
2006-07-12 23:05:00,115.475,115.476,115.407,115.448,1011900001.0
2006-07-12 23:10:00,115.438,115.479,115.427,115.449,1087799988.0
2006-07-12 23:15:00,115.47,115.48,115.444,115.454,1010500011.0
2006-07-12 23:20:00,115.453,115.488,115.446,115.467,1219799994.0
2006-07-12 23:25:00,115.476,115.49,115.453,115.465,1006600010.0
2006-07-12 23:30:00,115.468,115.473,115.46,115.47,824899993.0
2006-07-12 23:35:00,115.475,115.478,115.464,115.478,1063400010.0
2006-07-12 23:40:00,115.47,115.486,115.462,115.47,923399997.0
2006-07-12 23:45:00,115.475,115.476,115.465,115.47,1353399994.0
2006-07-12 23:50:00,115.468,115.475,115.456,115.458,1158299985.0
2006-07-12 23:55:00,115.46,115.468,115.41,115.41,1064700003.0
2006-07-13 00:00:00,115.417,115.451,115.41,115.432,1292700010.0
2006-07-13 00:05:00,115.438,115.446,115.402,115.417,931999999.0
2006-07-13 00:10:00,115.416,115.416,115.397,115.405,908400012.0
2006-07-13 00:15:00,115.41,115.412,115.392,115.395,1037599995.0
2006-07-13 00:20:00,115.402,115.408,115.392,115.4,1344000001.0
2006-07-13 00:25:00,115.4,115.405,115.39,115.405,926199991.0
2006-07-13 00:30:00,115.404,115.404,115.39,115.395,943300005.0
2006-07-13 00:35:00,115.395,115.404,115.39,115.396,1322799997.0
2006-07-13 00:40:00,115.401,115.402,115.389,115.393,1225200004.0
2006-07-13 00:45:00,115.399,115.404,115.342,115.35,1007799992.0
2006-07-13 00:50:00,115.349,115.349,115.332,115.34,1126099993.0
2006-07-13 00:55:00,115.34,115.345,115.31,115.318,1014400002.0
2006-07-13 01:00:00,115.311,115.335,115.298,115.335,1135899999.0
2006-07-13 01:05:00,115.335,115.335,115.301,115.301,1005799987.0
2006-07-13 01:10:00,115.305,115.336,115.298,115.33,994299992.0
2006-07-13 01:15:00,115.341,115.364,115.331,115.359,1224099998.0
2006-07-13 01:20:00,115.364,115.371,115.319,115.319,920199989.0
2006-07-13 01:25:00,115.312,115.32,115.299,115.315,1148899997.0
2006-07-13 01:30:00,115.308,115.34,115.308,115.335,1424799994.0
2006-07-13 01:35:00,115.342,115.353,115.318,115.327,1186800004.0
2006-07-13 01:40:00,115.335,115.342,115.322,115.336,727699992.0
2006-07-13 01:45:00,115.337,115.346,115.326,115.346,937799990.0
2006-07-13 01:50:00,115.338,115.35,115.318,115.33,1233799996.0
2006-07-13 01:55:00,115.33,115.332,115.298,115.316,1438500000.0
2006-07-13 02:00:00,115.327,115.352,115.323,115.344,1236200006.0
2006-07-13 02:05:00,115.347,115.356,115.333,115.343,918099995.0
2006-07-13 02:10:00,115.339,115.388,115.328,115.375,1746100010.0
2006-07-13 02:15:00,115.37,115.407,115.37,115.398,849700006.0
2006-07-13 02:20:00,115.394,115.408,115.383,115.393,1193499996.0
2006-07-13 02:25:00,115.395,115.398,115.361,115.37,1151700000.0
2006-07-13 02:30:00,115.373,115.373,115.331,115.342,889900003.0
2006-07-13 02:35:00,115.337,115.353,115.333,115.34,1591500005.0
2006-07-13 02:40:00,115.343,115.357,115.327,115.332,1107299999.0
2006-07-13 02:45:00,115.325,115.34,115.313,115.335,1204899998.0
2006-07-13 02:50:00,115.337,115.398,115.325,115.396,1080000003.0
2006-07-13 02:55:00,115.401,115.401,115.367,115.37,1238800005.0
2006-07-13 03:00:00,115.369,115.39,115.368,115.38,869200005.0
2006-07-13 03:05:00,115.379,115.386,115.363,115.373,1175500007.0
2006-07-13 03:10:00,115.372,115.383,115.35,115.35,1127499996.0
2006-07-13 03:15:00,115.363,115.363,115.347,115.352,1048900003.0
2006-07-13 03:20:00,115.355,115.363,115.343,115.363,1010500001.0
2006-07-13 03:25:00,115.363,115.365,115.332,115.345,1389899999.0
2006-07-13 03:30:00,115.333,115.34,115.252,115.258,1112899997.0
2006-07-13 03:35:00,115.255,115.292,115.254,115.264,1150199992.0
2006-07-13 03:40:00,115.267,115.274,115.245,115.255,1128199999.0
2006-07-13 03:45:00,115.253,115.303,115.239,115.298,981800004.0
2006-07-13 03:50:00,115.303,115.303,115.273,115.297,1193100006.0
2006-07-13 03:55:00,115.295,115.31,115.275,115.275,1057999991.0
2006-07-13 04:00:00,115.278,115.278,115.251,115.273,1033200005.0
2006-07-13 04:05:00,115.273,115.273,115.245,115.256,1614700002.0
2006-07-13 04:10:00,115.26,115.273,115.252,115.267,953600001.0
2006-07-13 04:15:00,115.267,115.313,115.261,115.313,825899993.0
2006-07-13 04:20:00,115.305,115.312,115.278,115.286,1080999990.0
2006-07-13 04:25:00,115.278,115.282,115.256,115.263,1167499999.0
2006-07-13 04:30:00,115.258,115.267,115.242,115.264,989499993.0
2006-07-13 04:35:00,115.26,115.26,115.211,115.22,860199998.0
2006-07-13 04:40:00,115.222,115.267,115.219,115.267,922199995.0
2006-07-13 04:45:00,115.275,115.282,115.245,115.25,982599997.0
2006-07-13 04:50:00,115.248,115.267,115.247,115.265,830700001.0
2006-07-13 04:55:00,115.268,115.275,115.252,115.254,836600003.0
2006-07-13 05:00:00,115.256,115.265,115.248,115.26,826099994.0
2006-07-13 05:05:00,115.266,115.27,115.252,115.265,977999997.0
2006-07-13 05:10:00,115.267,115.274,115.26,115.265,709899989.0
2006-07-13 05:15:00,115.26,115.274,115.247,115.247,1145900002.0
2006-07-13 05:20:00,115.255,115.268,115.248,115.263,1127600002.0
2006-07-13 05:25:00,115.262,115.289,115.255,115.281,1243600001.0
2006-07-13 05:30:00,115.291,115.319,115.281,115.298,1268099992.0
2006-07-13 05:35:00,115.308,115.311,115.273,115.283,1162799997.0
2006-07-13 05:40:00,115.285,115.285,115.272,115.275,1438900001.0
2006-07-13 05:45:00,115.28,115.292,115.27,115.28,1087200004.0
2006-07-13 05:50:00,115.286,115.294,115.281,115.294,1032399988.0
2006-07-13 05:55:00,115.293,115.324,115.28,115.323,1216199998.0
2006-07-13 06:00:00,115.32,115.328,115.303,115.303,1203499993.0
2006-07-13 06:05:00,115.308,115.313,115.292,115.307,985500011.0
2006-07-13 06:10:00,115.305,115.321,115.301,115.317,1382199990.0
2006-07-13 06:15:00,115.322,115.342,115.314,115.34,904499990.0
2006-07-13 06:20:00,115.325,115.342,115.322,115.339,1041699988.0
2006-07-13 06:25:00,115.339,115.34,115.325,115.33,1142999999.0
2006-07-13 06:30:00,115.328,115.339,115.315,115.32,1292599997.0
2006-07-13 06:35:00,115.325,115.335,115.313,115.328,1010800001.0
2006-07-13 06:40:00,115.336,115.378,115.331,115.378,1022200004.0
2006-07-13 06:45:00,115.372,115.382,115.355,115.362,907099995.0
2006-07-13 06:50:00,115.36,115.383,115.346,115.383,1244699989.0
2006-07-13 06:55:00,115.384,115.461,115.384,115.423,1237700004.0
2006-07-13 07:00:00,115.424,115.449,115.411,115.427,1236399988.0
2006-07-13 07:05:00,115.43,115.468,115.423,115.445,1231599994.0
2006-07-13 07:10:00,115.445,115.455,115.44,115.452,977900001.0
2006-07-13 07:15:00,115.445,115.445,115.393,115.412,940499992.0
2006-07-13 07:20:00,115.412,115.44,115.401,115.425,1071600002.0
2006-07-13 07:25:00,115.424,115.435,115.41,115.42,1060700003.0
2006-07-13 07:30:00,115.414,115.423,115.394,115.408,1403399993.0
2006-07-13 07:35:00,115.403,115.413,115.378,115.388,1057399993.0
2006-07-13 07:40:00,115.392,115.398,115.366,115.369,1379700004.0
2006-07-13 07:45:00,115.364,115.376,115.361,115.375,1278099983.0
2006-07-13 07:50:00,115.37,115.424,115.37,115.416,1272199999.0
2006-07-13 07:55:00,115.422,115.43,115.384,115.387,948299997.0
2006-07-13 08:00:00,115.381,115.389,115.355,115.36,1019600005.0
2006-07-13 08:05:00,115.369,115.369,115.347,115.352,1091200007.0
2006-07-13 08:10:00,115.342,115.359,115.331,115.35,888700003.0
2006-07-13 08:15:00,115.367,115.416,115.358,115.368,1069199992.0
2006-07-13 08:20:00,115.367,115.425,115.367,115.411,1313100008.0
2006-07-13 08:25:00,115.415,115.421,115.396,115.405,1055399992.0
2006-07-13 08:30:00,115.398,115.407,115.367,115.383,1022200008.0
2006-07-13 08:35:00,115.392,115.405,115.387,115.393,1042300006.0
2006-07-13 08:40:00,115.398,115.444,115.391,115.435,1253000007.0
2006-07-13 08:45:00,115.433,115.443,115.405,115.422,1035899994.0
2006-07-13 08:50:00,115.42,115.431,115.398,115.41,1217699991.0
2006-07-13 08:55:00,115.404,115.415,115.365,115.372,984000006.0
2006-07-13 09:00:00,115.368,115.383,115.307,115.343,1061399986.0
2006-07-13 09:05:00,115.343,115.38,115.343,115.362,1156099999.0
2006-07-13 09:10:00,115.36,115.371,115.279,115.3,1536499991.0
2006-07-13 09:15:00,115.288,115.334,115.278,115.334,1192499999.0
2006-07-13 09:20:00,115.34,115.362,115.287,115.351,934900002.0
2006-07-13 09:25:00,115.351,115.361,115.305,115.305,1274499996.0
2006-07-13 09:30:00,115.303,115.31,115.251,115.284,1134100001.0
2006-07-13 09:35:00,115.281,115.281,115.142,115.142,1049700008.0
2006-07-13 09:40:00,115.141,115.186,115.107,115.107,1067300013.0
2006-07-13 09:45:00,115.113,115.157,115.089,115.143,1248299998.0
2006-07-13 09:50:00,115.14,115.172,115.131,115.131,1173600014.0
2006-07-13 09:55:00,115.134,115.136,115.094,115.1,1204800004.0
2006-07-13 10:00:00,115.096,115.102,115.005,115.021,1279600006.0
2006-07-13 10:05:00,115.027,115.038,114.978,115.032,1199099999.0
2006-07-13 10:10:00,115.038,115.106,115.03,115.093,1205399999.0
2006-07-13 10:15:00,115.095,115.125,115.085,115.097,1475500006.0
2006-07-13 10:20:00,115.104,115.108,114.989,115.008,964899996.0
2006-07-13 10:25:00,115.016,115.024,114.997,115.014,1108400002.0
2006-07-13 10:30:00,115.02,115.068,115.02,115.05,842499991.0
2006-07-13 10:35:00,115.041,115.048,114.998,115.045,1169700004.0
2006-07-13 10:40:00,115.049,115.076,115.049,115.06,1359300001.0
2006-07-13 10:45:00,115.063,115.083,115.057,115.079,667600004.0
2006-07-13 10:50:00,115.085,115.117,115.085,115.103,1220000006.0
2006-07-13 10:55:00,115.107,115.12,115.102,115.112,1259400004.0
2006-07-13 11:00:00,115.117,115.12,115.058,115.065,1376799998.0
2006-07-13 11:05:00,115.058,115.064,115.003,115.016,1200299994.0
2006-07-13 11:10:00,115.019,115.089,115.01,115.088,1339200003.0
2006-07-13 11:15:00,115.083,115.138,115.083,115.108,1091600001.0
2006-07-13 11:20:00,115.104,115.104,115.035,115.063,1086199991.0
2006-07-13 11:25:00,115.067,115.116,115.056,115.107,987600000.0
2006-07-13 11:30:00,115.111,115.125,115.079,115.082,1148399995.0
2006-07-13 11:35:00,115.085,115.105,115.071,115.105,945899987.0
2006-07-13 11:40:00,115.1,115.109,115.082,115.085,990700001.0
2006-07-13 11:45:00,115.095,115.106,115.085,115.098,1415000007.0
2006-07-13 11:50:00,115.1,115.18,115.094,115.18,1388800010.0
2006-07-13 11:55:00,115.18,115.226,115.174,115.213,1152199999.0
2006-07-13 12:00:00,115.212,115.282,115.212,115.257,834500007.0
2006-07-13 12:05:00,115.264,115.29,115.248,115.264,1133000003.0
2006-07-13 12:10:00,115.289,115.324,115.278,115.288,1931899991.0
2006-07-13 12:15:00,115.295,115.305,115.28,115.297,1253500004.0
2006-07-13 12:20:00,115.299,115.302,115.285,115.288,1139800013.0
2006-07-13 12:25:00,115.28,115.289,115.272,115.272,1258300009.0
2006-07-13 12:30:00,115.269,115.285,115.255,115.282,889299996.0
2006-07-13 12:35:00,115.282,115.336,115.278,115.334,817599990.0
2006-07-13 12:40:00,115.339,115.344,115.311,115.316,1206300006.0
2006-07-13 12:45:00,115.328,115.328,115.284,115.304,1656000000.0
2006-07-13 12:50:00,115.302,115.325,115.297,115.305,820099995.0
2006-07-13 12:55:00,115.312,115.396,115.309,115.393,1154800010.0
2006-07-13 13:00:00,115.383,115.396,115.347,115.351,872100002.0
2006-07-13 13:05:00,115.347,115.355,115.334,115.34,1228899997.0
2006-07-13 13:10:00,115.347,115.362,115.332,115.355,830900006.0
2006-07-13 13:15:00,115.355,115.397,115.355,115.392,1191599997.0
2006-07-13 13:20:00,115.387,115.444,115.385,115.436,1163300001.0
2006-07-13 13:25:00,115.44,115.49,115.437,115.462,951499998.0
2006-07-13 13:30:00,115.463,115.47,115.372,115.372,1543100003.0
2006-07-13 13:35:00,115.37,115.407,115.362,115.399,1217100001.0
2006-07-13 13:40:00,115.398,115.398,115.311,115.311,1183699986.0
2006-07-13 13:45:00,115.312,115.335,115.312,115.332,1073300006.0
2006-07-13 13:50:00,115.34,115.342,115.318,115.338,1254400001.0
2006-07-13 13:55:00,115.343,115.373,115.326,115.348,1179099995.0
2006-07-13 14:00:00,115.348,115.35,115.322,115.328,1022699995.0
2006-07-13 14:05:00,115.324,115.328,115.246,115.26,930500015.0
2006-07-13 14:10:00,115.275,115.291,115.246,115.249,1317700006.0
2006-07-13 14:15:00,115.255,115.258,115.236,115.253,1386999983.0
2006-07-13 14:20:00,115.254,115.311,115.254,115.3,1206600003.0
2006-07-13 14:25:00,115.304,115.312,115.292,115.298,1039400008.0
2006-07-13 14:30:00,115.297,115.299,115.275,115.288,782700006.0
2006-07-13 14:35:00,115.281,115.31,115.261,115.303,889099998.0
2006-07-13 14:40:00,115.302,115.305,115.161,115.177,1172800003.0
2006-07-13 14:45:00,115.182,115.192,115.143,115.191,829000007.0
2006-07-13 14:50:00,115.195,115.212,115.178,115.207,901200005.0
2006-07-13 14:55:00,115.209,115.254,115.203,115.246,954499995.0
2006-07-13 15:00:00,115.242,115.256,115.22,115.241,664799998.0
2006-07-13 15:05:00,115.241,115.241,115.204,115.212,933099998.0
2006-07-13 15:10:00,115.205,115.205,115.156,115.161,940099992.0
2006-07-13 15:15:00,115.156,115.174,115.105,115.105,1184700002.0
2006-07-13 15:20:00,115.109,115.133,115.097,115.133,1440900011.0
2006-07-13 15:25:00,115.127,115.182,115.125,115.158,1137200006.0
2006-07-13 15:30:00,115.156,115.17,115.133,115.166,1137099997.0
2006-07-13 15:35:00,115.167,115.167,115.058,115.084,922699987.0
2006-07-13 15:40:00,115.091,115.232,115.09,115.188,1337799996.0
2006-07-13 15:45:00,115.19,115.212,115.169,115.169,1245199997.0
2006-07-13 15:50:00,115.16,115.2,115.116,115.196,1035700001.0
2006-07-13 15:55:00,115.192,115.192,115.155,115.174,1274899987.0
2006-07-13 16:00:00,115.181,115.216,115.127,115.127,1040100005.0
2006-07-13 16:05:00,115.131,115.166,115.113,115.113,1118900002.0
2006-07-13 16:10:00,115.108,115.124,115.066,115.088,1006799995.0
2006-07-13 16:15:00,115.088,115.141,115.088,115.117,1406899995.0
2006-07-13 16:20:00,115.125,115.139,115.111,115.139,1120200009.0
2006-07-13 16:25:00,115.147,115.16,115.127,115.134,1087699999.0
2006-07-13 16:30:00,115.134,115.179,115.132,115.168,1240399994.0
2006-07-13 16:35:00,115.173,115.173,115.097,115.112,1544200004.0
2006-07-13 16:40:00,115.113,115.207,115.102,115.207,1232299992.0
2006-07-13 16:45:00,115.205,115.271,115.199,115.243,1162200007.0
2006-07-13 16:50:00,115.241,115.258,115.22,115.258,1640800000.0
2006-07-13 16:55:00,115.263,115.29,115.21,115.221,1263600012.0
2006-07-13 17:00:00,115.22,115.241,115.203,115.205,1159600006.0
2006-07-13 17:05:00,115.208,115.308,115.208,115.298,974600001.0
2006-07-13 17:10:00,115.306,115.356,115.265,115.348,1277599999.0
2006-07-13 17:15:00,115.344,115.455,115.342,115.43,1240300000.0
2006-07-13 17:20:00,115.429,115.445,115.401,115.408,1190100005.0
2006-07-13 17:25:00,115.401,115.401,115.335,115.335,997699998.0
2006-07-13 17:30:00,115.335,115.392,115.333,115.39,1122699999.0
2006-07-13 17:35:00,115.394,115.408,115.371,115.403,883200009.0
2006-07-13 17:40:00,115.395,115.435,115.392,115.431,1346799998.0
2006-07-13 17:45:00,115.431,115.493,115.401,115.401,950099995.0
2006-07-13 17:50:00,115.407,115.451,115.407,115.449,1586400002.0
2006-07-13 17:55:00,115.447,115.46,115.405,115.439,1036600004.0
2006-07-13 18:00:00,115.431,115.442,115.34,115.34,7809799986.0
2006-07-13 18:05:00,115.35,115.4,115.34,115.35,9604999975.0
2006-07-13 18:10:00,115.34,115.34,115.27,115.32,9096799992.0
2006-07-13 18:15:00,115.34,115.35,115.31,115.35,7961200017.0
2006-07-13 18:20:00,115.36,115.41,115.35,115.4,5691200004.0
2006-07-13 18:25:00,115.41,115.42,115.363,115.42,8038200002.0
2006-07-13 18:30:00,115.415,115.43,115.4,115.4,9043600027.0
2006-07-13 18:35:00,115.41,115.411,115.39,115.397,6817500014.0
2006-07-13 18:40:00,115.401,115.41,115.374,115.388,6929999998.0
2006-07-13 18:45:00,115.389,115.404,115.372,115.395,6357399947.0
2006-07-13 18:50:00,115.398,115.41,115.384,115.396,8514300019.0
2006-07-13 18:55:00,115.391,115.412,115.391,115.403,6531500009.0
2006-07-13 19:00:00,115.405,115.425,115.395,115.425,4435500024.0
2006-07-13 19:05:00,115.425,115.425,115.384,115.398,6390400007.0
2006-07-13 19:10:00,115.402,115.418,115.395,115.405,3949800004.0
2006-07-13 19:15:00,115.407,115.415,115.374,115.384,6999700014.0
2006-07-13 19:20:00,115.382,115.385,115.333,115.352,5626599992.0
2006-07-13 19:25:00,115.349,115.36,115.314,115.332,6739700012.0
2006-07-13 19:30:00,115.327,115.357,115.313,115.355,5959700002.0
2006-07-13 19:35:00,115.355,115.355,115.325,115.349,4057400018.0
2006-07-13 19:40:00,115.351,115.367,115.324,115.332,4874199991.0
2006-07-13 19:45:00,115.33,115.332,115.315,115.319,4831500004.0
2006-07-13 19:50:00,115.32,115.354,115.313,115.35,4794900002.0
2006-07-13 19:55:00,115.341,115.351,115.28,115.314,4284000018.0
2006-07-13 20:00:00,115.312,115.323,115.303,115.303,3825700004.0
2006-07-13 20:05:00,115.294,115.303,115.276,115.281,5204900008.0
2006-07-13 20:10:00,115.285,115.292,115.259,115.265,5303100002.0
2006-07-13 20:15:00,115.264,115.307,115.255,115.295,4761200009.0
2006-07-13 20:20:00,115.29,115.298,115.262,115.262,4920199988.0
2006-07-13 20:25:00,115.272,115.29,115.268,115.28,5152100010.0
2006-07-13 20:30:00,115.29,115.29,115.247,115.255,7261400001.0
2006-07-13 20:35:00,115.255,115.264,115.24,115.259,4045299979.0
2006-07-13 20:40:00,115.26,115.275,115.253,115.261,7034699994.0
2006-07-13 20:45:00,115.262,115.271,115.248,115.263,6929200012.0
2006-07-13 20:50:00,115.263,115.274,115.248,115.274,4032100014.0
2006-07-13 20:55:00,115.278,115.28,115.252,115.28,5537599999.0
2006-07-13 21:00:00,115.283,115.302,115.27,115.3,5325600009.0
2006-07-13 21:05:00,115.301,115.356,115.299,115.356,3826599994.0
2006-07-13 21:10:00,115.355,115.355,115.297,115.32,3314700008.0
2006-07-13 21:15:00,115.323,115.369,115.319,115.357,6620700005.0
2006-07-13 21:20:00,115.355,115.387,115.348,115.38,7118200016.0
2006-07-13 21:25:00,115.381,115.385,115.354,115.362,4350299998.0
2006-07-13 21:30:00,115.363,115.373,115.35,115.35,2886400006.0
2006-07-13 21:35:00,115.356,115.361,115.334,115.348,1819599999.0
2006-07-13 21:40:00,115.353,115.359,115.338,115.359,3850899994.0
2006-07-13 21:45:00,115.356,115.356,115.321,115.331,3233300007.0
2006-07-13 21:50:00,115.332,115.332,115.316,115.321,1764100005.0
2006-07-13 21:55:00,115.318,115.335,115.314,115.322,1777300003.0
2006-07-13 22:00:00,115.321,115.353,115.314,115.345,4148800014.0
2006-07-13 22:05:00,115.346,115.349,115.332,115.34,1187200005.0
2006-07-13 22:10:00,115.352,115.362,115.35,115.35,1520600000.0
2006-07-13 22:15:00,115.354,115.366,115.345,115.36,2194100012.0
2006-07-13 22:20:00,115.362,115.375,115.343,115.363,1314700012.0
2006-07-13 22:25:00,115.368,115.373,115.343,115.343,1957500010.0
2006-07-13 22:30:00,115.352,115.386,115.352,115.373,2423100010.0
2006-07-13 22:35:00,115.377,115.387,115.369,115.383,1972299986.0
2006-07-13 22:40:00,115.382,115.405,115.374,115.4,1567399999.0
2006-07-13 22:45:00,115.403,115.403,115.382,115.39,1496999996.0
2006-07-13 22:50:00,115.386,115.397,115.356,115.366,1314100009.0
2006-07-13 22:55:00,115.369,115.377,115.354,115.36,1885500001.0
2006-07-13 23:00:00,115.358,115.389,115.35,115.37,1149200004.0
2006-07-13 23:05:00,115.374,115.374,115.318,115.318,1096299999.0
2006-07-13 23:10:00,115.315,115.361,115.314,115.323,1665700006.0
2006-07-13 23:15:00,115.315,115.364,115.312,115.337,1033399996.0
2006-07-13 23:20:00,115.355,115.386,115.342,115.37,1422400008.0
2006-07-13 23:25:00,115.352,115.396,115.351,115.37,1043699998.0
2006-07-13 23:30:00,115.375,115.383,115.373,115.379,986700001.0
2006-07-13 23:35:00,115.377,115.386,115.366,115.367,1405500001.0
2006-07-13 23:40:00,115.372,115.388,115.366,115.37,937700000.0
2006-07-13 23:45:00,115.375,115.375,115.363,115.365,1007099999.0
2006-07-13 23:50:00,115.36,115.381,115.36,115.371,1054299994.0
2006-07-13 23:55:00,115.375,115.386,115.359,115.359,1068999997.0
2006-07-14 00:00:00,115.37,115.39,115.364,115.38,883499996.0
2006-07-14 00:05:00,115.374,115.403,115.372,115.4,1203699999.0
2006-07-14 00:10:00,115.406,115.407,115.366,115.367,958799999.0
2006-07-14 00:15:00,115.372,115.375,115.36,115.36,1141100014.0
2006-07-14 00:20:00,115.367,115.383,115.364,115.375,980900005.0
2006-07-14 00:25:00,115.375,115.379,115.355,115.37,910100006.0
2006-07-14 00:30:00,115.37,115.384,115.343,115.353,979199993.0
2006-07-14 00:35:00,115.352,115.365,115.34,115.365,1173600006.0
2006-07-14 00:40:00,115.37,115.371,115.355,115.358,1137900013.0
2006-07-14 00:45:00,115.365,115.365,115.347,115.355,1197200002.0
2006-07-14 00:50:00,115.355,115.355,115.331,115.331,1041900001.0
2006-07-14 00:55:00,115.332,115.35,115.332,115.342,1113199995.0
2006-07-14 01:00:00,115.341,115.344,115.324,115.344,1032900002.0
2006-07-14 01:05:00,115.338,115.345,115.33,115.338,921900003.0
2006-07-14 01:10:00,115.347,115.356,115.337,115.34,878099996.0
2006-07-14 01:15:00,115.345,115.345,115.331,115.338,1169499987.0
2006-07-14 01:20:00,115.336,115.342,115.325,115.34,822199998.0
2006-07-14 01:25:00,115.335,115.355,115.332,115.355,1046199988.0
2006-07-14 01:30:00,115.345,115.372,115.345,115.36,1233599998.0
2006-07-14 01:35:00,115.365,115.365,115.33,115.337,1187599998.0
2006-07-14 01:40:00,115.341,115.36,115.333,115.36,1177099994.0
2006-07-14 01:45:00,115.362,115.376,115.355,115.376,967700002.0
2006-07-14 01:50:00,115.37,115.393,115.361,115.392,846699997.0
2006-07-14 01:55:00,115.393,115.402,115.38,115.39,894199995.0
2006-07-14 02:00:00,115.395,115.433,115.395,115.421,965100002.0
2006-07-14 02:05:00,115.431,115.44,115.423,115.435,1012199986.0
2006-07-14 02:10:00,115.43,115.444,115.425,115.437,1451300019.0
2006-07-14 02:15:00,115.441,115.446,115.393,115.393,740900005.0
2006-07-14 02:20:00,115.39,115.413,115.39,115.405,1220400009.0
2006-07-14 02:25:00,115.405,115.428,115.4,115.42,1071600002.0
2006-07-14 02:30:00,115.423,115.423,115.399,115.416,1544399990.0
2006-07-14 02:35:00,115.417,115.423,115.402,115.41,1054100008.0
2006-07-14 02:40:00,115.412,115.433,115.407,115.433,1121399999.0
2006-07-14 02:45:00,115.428,115.477,115.422,115.474,1315399987.0
2006-07-14 02:50:00,115.475,115.516,115.475,115.511,1119600007.0
2006-07-14 02:55:00,115.51,115.554,115.492,115.534,1105700000.0
2006-07-14 03:00:00,115.528,115.532,115.489,115.497,1232399997.0
2006-07-14 03:05:00,115.497,115.5,115.478,115.488,1237900002.0
2006-07-14 03:10:00,115.485,115.515,115.46,115.507,948500006.0
2006-07-14 03:15:00,115.515,115.685,115.503,115.659,1029200000.0
2006-07-14 03:20:00,115.665,115.823,115.664,115.753,1270300000.0
2006-07-14 03:25:00,115.754,115.805,115.706,115.709,1280800001.0
2006-07-14 03:30:00,115.688,115.73,115.635,115.687,1042900008.0
2006-07-14 03:35:00,115.701,115.859,115.701,115.859,826300001.0
2006-07-14 03:40:00,115.863,115.879,115.739,115.771,1244599988.0
2006-07-14 03:45:00,115.763,115.785,115.681,115.785,992399994.0
2006-07-14 03:50:00,115.793,115.814,115.772,115.777,1143800003.0
2006-07-14 03:55:00,115.768,115.776,115.725,115.73,1115500000.0
2006-07-14 04:00:00,115.737,115.778,115.717,115.772,926700003.0
2006-07-14 04:05:00,115.765,115.787,115.741,115.782,1417400009.0
2006-07-14 04:10:00,115.782,115.796,115.767,115.792,1270799993.0
2006-07-14 04:15:00,115.792,115.792,115.759,115.771,985800007.0
2006-07-14 04:20:00,115.765,115.77,115.73,115.743,719999999.0
2006-07-14 04:25:00,115.734,115.785,115.73,115.759,1510599993.0
2006-07-14 04:30:00,115.754,115.759,115.737,115.742,1257499999.0
2006-07-14 04:35:00,115.737,115.817,115.729,115.817,1002999997.0
2006-07-14 04:40:00,115.823,115.876,115.807,115.857,897599995.0
2006-07-14 04:45:00,115.863,115.877,115.844,115.855,1375600005.0
2006-07-14 04:50:00,115.852,115.86,115.828,115.838,721800004.0
2006-07-14 04:55:00,115.835,115.835,115.808,115.818,1201099990.0
2006-07-14 05:00:00,115.822,115.829,115.805,115.813,738799998.0
2006-07-14 05:05:00,115.816,115.834,115.807,115.83,1151900001.0
2006-07-14 05:10:00,115.832,115.846,115.827,115.832,1060300009.0
2006-07-14 05:15:00,115.824,115.85,115.817,115.83,1413500009.0
2006-07-14 05:20:00,115.843,115.843,115.771,115.787,1303899998.0
2006-07-14 05:25:00,115.787,115.816,115.785,115.79,1027900009.0
2006-07-14 05:30:00,115.794,115.832,115.789,115.825,1401700000.0
2006-07-14 05:35:00,115.828,115.828,115.769,115.778,1273700017.0
2006-07-14 05:40:00,115.779,115.851,115.767,115.846,1124600005.0
2006-07-14 05:45:00,115.847,116.079,115.846,115.937,820199995.0
2006-07-14 05:50:00,115.936,115.946,115.824,115.84,1107399993.0
2006-07-14 05:55:00,115.843,115.869,115.815,115.865,1129900000.0
2006-07-14 06:00:00,115.865,115.879,115.835,115.852,914299999.0
2006-07-14 06:05:00,115.865,115.87,115.714,115.747,904400000.0
2006-07-14 06:10:00,115.741,115.779,115.734,115.734,1171400006.0
2006-07-14 06:15:00,115.738,115.758,115.665,115.692,1040299992.0
2006-07-14 06:20:00,115.691,115.719,115.678,115.683,1125899997.0
2006-07-14 06:25:00,115.67,115.68,115.55,115.601,940899996.0
2006-07-14 06:30:00,115.626,115.709,115.626,115.697,1002899994.0
2006-07-14 06:35:00,115.697,115.697,115.567,115.606,1183200010.0
2006-07-14 06:40:00,115.566,115.808,115.516,115.667,990599999.0
2006-07-14 06:45:00,115.66,115.719,115.637,115.705,1087299997.0
2006-07-14 06:50:00,115.7,115.844,115.692,115.794,1254800003.0
2006-07-14 06:55:00,115.803,115.809,115.691,115.735,1256900002.0
2006-07-14 07:00:00,115.735,115.788,115.724,115.77,876000005.0
2006-07-14 07:05:00,115.77,115.936,115.765,115.869,1068700004.0
2006-07-14 07:10:00,115.864,115.905,115.862,115.89,1303699987.0
2006-07-14 07:15:00,115.9,115.932,115.846,115.862,833200002.0
2006-07-14 07:20:00,115.861,115.861,115.769,115.807,1132200001.0
2006-07-14 07:25:00,115.807,115.859,115.807,115.845,1045300003.0
2006-07-14 07:30:00,115.835,115.839,115.803,115.828,1628000004.0
2006-07-14 07:35:00,115.814,115.867,115.799,115.865,870000007.0
2006-07-14 07:40:00,115.868,115.892,115.85,115.853,1214600003.0
2006-07-14 07:45:00,115.848,115.88,115.843,115.88,840599995.0
2006-07-14 07:50:00,115.882,115.949,115.875,115.911,987899997.0
2006-07-14 07:55:00,115.918,115.918,115.844,115.848,1288800009.0
2006-07-14 08:00:00,115.831,115.929,115.831,115.902,1313600007.0
2006-07-14 08:05:00,115.891,115.902,115.845,115.849,1164899987.0
2006-07-14 08:10:00,115.845,115.897,115.822,115.875,1004600011.0
2006-07-14 08:15:00,115.888,116.014,115.888,116.01,1040199997.0
2006-07-14 08:20:00,116.02,116.127,116.02,116.063,1294399988.0
2006-07-14 08:25:00,116.069,116.134,116.01,116.01,1399500002.0
2006-07-14 08:30:00,116.004,116.05,116.004,116.015,829000008.0
2006-07-14 08:35:00,116.024,116.024,115.953,115.978,676500003.0
2006-07-14 08:40:00,115.982,116.018,115.979,115.991,1184599996.0
2006-07-14 08:45:00,115.991,116.064,115.991,116.037,1403300004.0
2006-07-14 08:50:00,116.038,116.06,116.003,116.022,1106099999.0
2006-07-14 08:55:00,116.003,116.018,115.973,115.991,1005700008.0
2006-07-14 09:00:00,115.993,116.039,115.985,116.02,942200012.0
2006-07-14 09:05:00,116.029,116.05,115.995,116.002,1184700001.0
2006-07-14 09:10:00,115.993,116.003,115.909,115.915,1045500007.0
2006-07-14 09:15:00,115.911,115.911,115.84,115.85,1096500000.0
2006-07-14 09:20:00,115.855,115.875,115.838,115.86,1053699996.0
2006-07-14 09:25:00,115.863,115.872,115.856,115.868,1032100002.0
2006-07-14 09:30:00,115.87,115.919,115.863,115.887,1118499986.0
2006-07-14 09:35:00,115.89,115.89,115.854,115.856,1110600008.0
2006-07-14 09:40:00,115.857,115.857,115.838,115.841,1593099989.0
2006-07-14 09:45:00,115.843,115.959,115.832,115.904,1330699988.0
2006-07-14 09:50:00,115.899,115.901,115.671,115.671,1000499994.0
2006-07-14 09:55:00,115.663,115.671,115.587,115.66,1064000000.0
2006-07-14 10:00:00,115.677,115.692,115.659,115.673,1092799994.0
2006-07-14 10:05:00,115.682,115.685,115.617,115.662,1098600003.0
2006-07-14 10:10:00,115.666,115.737,115.658,115.715,943499998.0
2006-07-14 10:15:00,115.717,115.789,115.716,115.763,1598199991.0
2006-07-14 10:20:00,115.773,115.775,115.737,115.737,1000499989.0
2006-07-14 10:25:00,115.735,115.766,115.735,115.749,665699998.0
2006-07-14 10:30:00,115.749,115.754,115.712,115.715,859599992.0
2006-07-14 10:35:00,115.713,115.726,115.669,115.69,926899998.0
2006-07-14 10:40:00,115.678,115.678,115.62,115.62,1155900006.0
2006-07-14 10:45:00,115.627,115.665,115.62,115.66,623099994.0
2006-07-14 10:50:00,115.676,115.714,115.673,115.706,1047300008.0
2006-07-14 10:55:00,115.71,115.743,115.692,115.719,1094900002.0
2006-07-14 11:00:00,115.723,115.737,115.711,115.734,1317700007.0
2006-07-14 11:05:00,115.733,115.743,115.7,115.713,1159199985.0
2006-07-14 11:10:00,115.72,115.749,115.711,115.745,1188199995.0
2006-07-14 11:15:00,115.742,115.753,115.74,115.745,1207999998.0
2006-07-14 11:20:00,115.753,115.759,115.72,115.737,984300014.0
2006-07-14 11:25:00,115.737,115.756,115.72,115.721,1095300014.0
2006-07-14 11:30:00,115.724,115.74,115.715,115.74,902099995.0
2006-07-14 11:35:00,115.735,115.771,115.718,115.771,986199993.0
2006-07-14 11:40:00,115.76,115.765,115.737,115.743,1187300001.0
2006-07-14 11:45:00,115.744,115.747,115.725,115.742,1136399998.0
2006-07-14 11:50:00,115.747,115.758,115.712,115.712,1441099988.0
2006-07-14 11:55:00,115.71,115.725,115.707,115.713,1307700010.0
2006-07-14 12:00:00,115.708,115.744,115.7,115.715,884500001.0
2006-07-14 12:05:00,115.718,115.726,115.683,115.697,1136999995.0
2006-07-14 12:10:00,115.699,115.701,115.663,115.668,1697999994.0
2006-07-14 12:15:00,115.677,115.724,115.677,115.719,1593300006.0
2006-07-14 12:20:00,115.719,115.73,115.716,115.728,1183300006.0
2006-07-14 12:25:00,115.723,115.729,115.706,115.725,1163899997.0
2006-07-14 12:30:00,115.721,115.768,115.712,115.749,981199987.0
2006-07-14 12:35:00,115.75,115.753,115.733,115.753,990099996.0
2006-07-14 12:40:00,115.759,115.843,115.758,115.813,1318299998.0
2006-07-14 12:45:00,115.827,115.835,115.781,115.807,1407399989.0
2006-07-14 12:50:00,115.797,115.819,115.776,115.819,994099998.0
2006-07-14 12:55:00,115.84,115.853,115.823,115.85,1034100005.0
2006-07-14 13:00:00,115.843,115.852,115.816,115.825,1241999998.0
2006-07-14 13:05:00,115.821,115.823,115.784,115.799,1058700012.0
2006-07-14 13:10:00,115.804,115.809,115.765,115.805,809800004.0
2006-07-14 13:15:00,115.809,115.863,115.809,115.826,1135499995.0
2006-07-14 13:20:00,115.827,115.84,115.807,115.81,1366600000.0
2006-07-14 13:25:00,115.815,115.836,115.813,115.82,1058999995.0
2006-07-14 13:30:00,115.819,115.819,115.788,115.81,1348200012.0
2006-07-14 13:35:00,115.811,115.849,115.811,115.835,835299994.0
2006-07-14 13:40:00,115.839,115.844,115.792,115.815,928400009.0
2006-07-14 13:45:00,115.816,115.821,115.775,115.79,1285800005.0
2006-07-14 13:50:00,115.793,115.812,115.783,115.812,1284999999.0
2006-07-14 13:55:00,115.813,115.84,115.799,115.822,1227400008.0
2006-07-14 14:00:00,115.831,115.93,115.824,115.921,1406899993.0
2006-07-14 14:05:00,115.917,115.94,115.905,115.911,925500001.0
2006-07-14 14:10:00,115.906,115.907,115.867,115.895,749899994.0
2006-07-14 14:15:00,115.898,115.931,115.889,115.92,1666999993.0
2006-07-14 14:20:00,115.919,115.926,115.852,115.866,1374500008.0
2006-07-14 14:25:00,115.877,115.899,115.71,115.71,1088299997.0
2006-07-14 14:30:00,115.711,115.864,115.711,115.718,1130899995.0
2006-07-14 14:35:00,115.727,115.826,115.726,115.826,1665200000.0
2006-07-14 14:40:00,115.838,115.863,115.835,115.863,924300002.0
2006-07-14 14:45:00,115.863,115.895,115.845,115.868,804999997.0
2006-07-14 14:50:00,115.881,115.937,115.881,115.926,1319199993.0
2006-07-14 14:55:00,115.921,116.019,115.898,115.997,1276599994.0
2006-07-14 15:00:00,115.994,116.127,115.991,116.078,1222200009.0
2006-07-14 15:05:00,116.08,116.104,116.051,116.068,1149199995.0
2006-07-14 15:10:00,116.05,116.183,116.044,116.143,1198000006.0
2006-07-14 15:15:00,116.131,116.14,116.047,116.049,1144800001.0
2006-07-14 15:20:00,116.047,116.112,116.025,116.085,1292900008.0
2006-07-14 15:25:00,116.084,116.13,116.084,116.112,1128099992.0
2006-07-14 15:30:00,116.12,116.142,116.082,116.085,1356900007.0
2006-07-14 15:35:00,116.087,116.094,116.029,116.044,1039600012.0
2006-07-14 15:40:00,116.052,116.12,116.045,116.101,1260600007.0
2006-07-14 15:45:00,116.101,116.146,116.026,116.146,1236300018.0
2006-07-14 15:50:00,116.154,116.331,116.145,116.319,1636599995.0
2006-07-14 15:55:00,116.329,116.357,116.119,116.35,1344300001.0
2006-07-14 16:00:00,116.288,116.368,116.052,116.327,1179700014.0
2006-07-14 16:05:00,116.323,116.356,116.3,116.336,808599997.0
2006-07-14 16:10:00,116.343,116.343,116.293,116.297,958200007.0
2006-07-14 16:15:00,116.294,116.311,116.27,116.271,1224699999.0
2006-07-14 16:20:00,116.272,116.376,116.264,116.361,1329900003.0
2006-07-14 16:25:00,116.358,116.365,116.327,116.335,1138100019.0
2006-07-14 16:30:00,116.333,116.357,116.321,116.348,1119200011.0
2006-07-14 16:35:00,116.351,116.355,116.309,116.311,1276200005.0
2006-07-14 16:40:00,116.315,116.326,116.261,116.308,800600008.0
2006-07-14 16:45:00,116.312,116.332,116.292,116.332,815999998.0
2006-07-14 16:50:00,116.333,116.335,116.286,116.325,1272999999.0
2006-07-14 16:55:00,116.311,116.357,116.295,116.312,1212700009.0
2006-07-14 17:00:00,116.313,116.313,116.284,116.284,826699994.0
2006-07-14 17:05:00,116.286,116.32,116.28,116.305,813399997.0
2006-07-14 17:10:00,116.312,116.378,116.308,116.359,987099997.0
2006-07-14 17:15:00,116.346,116.364,116.31,116.31,1040899985.0
2006-07-14 17:20:00,116.317,116.361,116.31,116.355,840000010.0
2006-07-14 17:25:00,116.356,116.362,116.337,116.355,1206300001.0
2006-07-14 17:30:00,116.354,116.36,116.34,116.359,1010900002.0
2006-07-14 17:35:00,116.363,116.363,116.307,116.313,905299999.0
2006-07-14 17:40:00,116.315,116.337,116.31,116.327,954099995.0
2006-07-14 17:45:00,116.32,116.346,116.32,116.333,1019900002.0
2006-07-14 17:50:00,116.337,116.349,116.327,116.34,1282900002.0
2006-07-14 17:55:00,116.34,116.349,116.311,116.317,961200000.0
2006-07-14 18:00:00,116.317,116.35,116.317,116.35,5882699988.0
2006-07-14 18:05:00,116.34,116.35,116.33,116.34,7577199984.0
2006-07-14 18:10:00,116.35,116.35,116.317,116.34,7643400000.0
2006-07-14 18:15:00,116.33,116.34,116.317,116.33,9075999984.0
2006-07-14 18:20:00,116.32,116.35,116.32,116.35,6587599944.0
2006-07-14 18:25:00,116.34,116.36,116.335,116.35,6768499951.0
2006-07-14 18:30:00,116.334,116.35,116.33,116.34,6860299999.0
2006-07-14 18:35:00,116.35,116.35,116.318,116.322,6876799981.0
2006-07-14 18:40:00,116.319,116.325,116.298,116.318,7287900011.0
2006-07-14 18:45:00,116.317,116.332,116.309,116.322,5760800008.0
2006-07-14 18:50:00,116.325,116.333,116.306,116.326,8652500021.0
2006-07-14 18:55:00,116.325,116.335,116.315,116.323,6313700016.0
2006-07-14 19:00:00,116.326,116.333,116.315,116.328,4539100004.0
2006-07-14 19:05:00,116.329,116.331,116.236,116.243,5636599997.0
2006-07-14 19:10:00,116.238,116.238,116.212,116.227,3944299984.0
2006-07-14 19:15:00,116.228,116.269,116.217,116.258,5992200009.0
2006-07-14 19:20:00,116.256,116.28,116.23,116.23,5568799987.0
2006-07-14 19:25:00,116.229,116.25,116.212,116.212,7000299981.0
2006-07-14 19:30:00,116.205,116.205,116.153,116.169,6215300005.0
2006-07-14 19:35:00,116.17,116.203,116.168,116.198,4203399991.0
2006-07-14 19:40:00,116.202,116.207,116.159,116.168,4434000011.0
2006-07-14 19:45:00,116.167,116.192,116.16,116.19,4456399991.0
2006-07-14 19:50:00,116.189,116.209,116.177,116.19,5104599995.0
2006-07-14 19:55:00,116.183,116.193,116.169,116.185,4540699965.0
2006-07-14 20:00:00,116.181,116.181,116.154,116.173,3877700000.0
2006-07-14 20:05:00,116.17,116.177,116.16,116.17,5334499995.0
2006-07-14 20:10:00,116.175,116.18,116.16,116.17,5132099994.0
2006-07-14 20:15:00,116.169,116.169,116.145,116.16,4425400005.0
2006-07-14 20:20:00,116.155,116.169,116.152,116.159,5080299993.0
2006-07-14 20:25:00,116.165,116.18,116.143,116.146,7252699996.0
2006-07-14 20:30:00,116.15,116.163,116.143,116.163,6549799992.0
2006-07-14 20:35:00,116.164,116.164,116.137,116.15,3653099991.0
2006-07-14 20:40:00,116.16,116.16,116.068,116.068,6601200001.0
2006-07-14 20:45:00,116.068,116.1,116.062,116.097,6824600019.0
2006-07-14 20:50:00,116.095,116.098,116.068,116.077,4727400013.0
2006-07-14 20:55:00,116.077,116.1,116.067,116.1,8615500030.0
2006-07-14 21:00:00,116.093,116.095,116.079,116.085,5841500004.0
2006-07-14 21:05:00,116.085,116.107,116.083,116.095,4105499998.0
2006-07-14 21:10:00,116.095,116.132,116.085,116.12,3869699994.0
2006-07-14 21:15:00,116.117,116.131,116.095,116.125,6766300035.0
2006-07-14 21:20:00,116.125,116.18,116.12,116.162,6862799989.0
2006-07-14 21:25:00,116.167,116.183,116.165,116.167,5156100027.0
2006-07-14 21:30:00,116.171,116.217,116.171,116.206,3010899998.0
2006-07-14 21:35:00,116.207,116.207,116.172,116.184,1819200010.0
2006-07-14 21:40:00,116.189,116.21,116.184,116.21,4133800006.0
2006-07-14 21:45:00,116.209,116.218,116.195,116.21,3446999989.0
2006-07-14 21:50:00,116.205,116.207,116.19,116.2,1718700002.0
2006-07-14 21:55:00,116.197,116.205,116.179,116.199,1921100010.0
2006-07-14 22:00:00,116.199,116.217,116.184,116.207,4227600018.0
2006-07-14 22:05:00,116.204,116.205,116.18,116.192,1223099997.0
2006-07-14 22:10:00,116.197,116.204,116.178,116.178,1989600001.0
2006-07-14 22:15:00,116.18,116.185,116.129,116.156,1874999988.0
2006-07-14 22:20:00,116.153,116.153,116.103,116.105,1282300006.0
2006-07-14 22:25:00,116.114,116.13,116.112,116.112,1751000002.0
2006-07-14 22:30:00,116.12,116.135,116.112,116.115,2593999986.0
2006-07-14 22:35:00,116.116,116.118,116.1,116.107,1913600011.0
2006-07-14 22:40:00,116.102,116.105,116.074,116.08,1596800016.0
2006-07-14 22:45:00,116.088,116.128,116.075,116.118,1519800000.0
2006-07-14 22:50:00,116.112,116.17,116.105,116.16,1636799996.0
2006-07-14 22:55:00,116.166,116.166,116.09,116.095,1757699997.0
2006-07-16 23:00:00,116.1,116.174,116.1,116.161,1254699990.0
2006-07-16 23:05:00,116.165,116.182,116.131,116.168,1491899996.0
2006-07-16 23:10:00,116.163,116.19,116.135,116.181,1338100000.0
2006-07-16 23:15:00,116.18,116.21,116.164,116.179,750400005.0
2006-07-16 23:20:00,116.177,116.247,116.176,116.239,1217700010.0
2006-07-16 23:25:00,116.258,116.293,116.25,116.287,838199989.0
2006-07-16 23:30:00,116.288,116.325,116.271,116.32,1442999990.0
2006-07-16 23:35:00,116.322,116.341,116.267,116.278,1288800001.0
2006-07-16 23:40:00,116.28,116.285,116.267,116.28,1141500000.0
2006-07-16 23:45:00,116.288,116.294,116.27,116.272,1035200000.0
2006-07-16 23:50:00,116.27,116.291,116.27,116.275,1241200000.0
2006-07-16 23:55:00,116.275,116.291,116.27,116.279,875499997.0
2006-07-17 00:00:00,116.293,116.35,116.283,116.306,1128000009.0
2006-07-17 00:05:00,116.315,116.32,116.296,116.32,1121300006.0
2006-07-17 00:10:00,116.325,116.328,116.315,116.32,1087000007.0
2006-07-17 00:15:00,116.328,116.329,116.291,116.291,1198899983.0
2006-07-17 00:20:00,116.294,116.295,116.257,116.263,1431299997.0
2006-07-17 00:25:00,116.265,116.265,116.235,116.237,1165699999.0
2006-07-17 00:30:00,116.236,116.263,116.23,116.259,865100002.0
2006-07-17 00:35:00,116.255,116.263,116.247,116.255,1314499997.0
2006-07-17 00:40:00,116.26,116.265,116.245,116.258,1439299995.0
2006-07-17 00:45:00,116.263,116.263,116.236,116.245,685399993.0
2006-07-17 00:50:00,116.241,116.243,116.225,116.238,1155500011.0
2006-07-17 00:55:00,116.241,116.253,116.219,116.22,1072100014.0
2006-07-17 01:00:00,116.212,116.243,116.212,116.235,1381100001.0
2006-07-17 01:05:00,116.228,116.233,116.218,116.22,1002500001.0
2006-07-17 01:10:00,116.223,116.224,116.203,116.213,884199999.0
2006-07-17 01:15:00,116.222,116.225,116.185,116.196,1434800006.0
2006-07-17 01:20:00,116.195,116.226,116.187,116.217,915300000.0
2006-07-17 01:25:00,116.214,116.23,116.202,116.208,1171700006.0
2006-07-17 01:30:00,116.195,116.21,116.195,116.205,1033700003.0
2006-07-17 01:35:00,116.211,116.225,116.207,116.22,1133299994.0
2006-07-17 01:40:00,116.23,116.254,116.221,116.245,1187100001.0
2006-07-17 01:45:00,116.243,116.245,116.23,116.245,1103699997.0
2006-07-17 01:50:00,116.24,116.265,116.237,116.265,1160700009.0
2006-07-17 01:55:00,116.267,116.279,116.254,116.272,1414800008.0
2006-07-17 02:00:00,116.277,116.298,116.245,116.245,1461799990.0
2006-07-17 02:05:00,116.242,116.242,116.194,116.228,1117300002.0
2006-07-17 02:10:00,116.228,116.246,116.216,116.239,1049799991.0
2006-07-17 02:15:00,116.243,116.248,116.227,116.235,1149600001.0
2006-07-17 02:20:00,116.232,116.245,116.228,116.245,1324299999.0
2006-07-17 02:25:00,116.243,116.243,116.219,116.22,944099992.0
2006-07-17 02:30:00,116.225,116.225,116.18,116.186,1298599992.0
2006-07-17 02:35:00,116.185,116.192,116.175,116.182,942199998.0
2006-07-17 02:40:00,116.187,116.19,116.175,116.19,907699999.0
2006-07-17 02:45:00,116.185,116.192,116.138,116.153,1430099993.0
2006-07-17 02:50:00,116.148,116.178,116.145,116.166,887500004.0
2006-07-17 02:55:00,116.172,116.173,116.155,116.169,1081000003.0
2006-07-17 03:00:00,116.168,116.193,116.165,116.193,1383599996.0
2006-07-17 03:05:00,116.198,116.223,116.195,116.223,1218500004.0
2006-07-17 03:10:00,116.226,116.242,116.222,116.223,1214300008.0
2006-07-17 03:15:00,116.23,116.233,116.214,116.227,1320999999.0
2006-07-17 03:20:00,116.231,116.24,116.212,116.235,1069300008.0
2006-07-17 03:25:00,116.234,116.235,116.22,116.23,894999992.0
2006-07-17 03:30:00,116.22,116.23,116.215,116.225,1189500006.0
2006-07-17 03:35:00,116.22,116.252,116.22,116.25,752900006.0
2006-07-17 03:40:00,116.25,116.252,116.236,116.25,978799998.0
2006-07-17 03:45:00,116.251,116.26,116.24,116.243,910300001.0
2006-07-17 03:50:00,116.25,116.25,116.232,116.243,1067800016.0
2006-07-17 03:55:00,116.238,116.264,116.233,116.254,979200001.0
2006-07-17 04:00:00,116.254,116.302,116.254,116.302,941799997.0
2006-07-17 04:05:00,116.302,116.312,116.29,116.299,1432100008.0
2006-07-17 04:10:00,116.3,116.308,116.292,116.304,869400008.0
2006-07-17 04:15:00,116.307,116.333,116.3,116.326,1054900010.0
2006-07-17 04:20:00,116.322,116.343,116.316,116.343,1044200006.0
2006-07-17 04:25:00,116.34,116.344,116.325,116.335,893099997.0
2006-07-17 04:30:00,116.33,116.347,116.327,116.335,1137200001.0
2006-07-17 04:35:00,116.335,116.337,116.32,116.32,902200007.0
2006-07-17 04:40:00,116.319,116.32,116.295,116.318,1053900004.0
2006-07-17 04:45:00,116.322,116.328,116.303,116.311,1387899999.0
2006-07-17 04:50:00,116.309,116.32,116.292,116.294,895600003.0
2006-07-17 04:55:00,116.293,116.319,116.291,116.31,909899997.0
2006-07-17 05:00:00,116.307,116.309,116.286,116.3,835200005.0
2006-07-17 05:05:00,116.301,116.301,116.278,116.285,1135700000.0
2006-07-17 05:10:00,116.285,116.285,116.249,116.249,1437999999.0
2006-07-17 05:15:00,116.249,116.257,116.241,116.242,979300005.0
2006-07-17 05:20:00,116.255,116.273,116.245,116.271,937700009.0
2006-07-17 05:25:00,116.272,116.316,116.27,116.315,922200004.0
2006-07-17 05:30:00,116.317,116.339,116.312,116.33,1185200003.0
2006-07-17 05:35:00,116.338,116.356,116.327,116.342,1107099995.0
2006-07-17 05:40:00,116.345,116.35,116.334,116.345,1301400009.0
2006-07-17 05:45:00,116.347,116.347,116.328,116.335,991199996.0
2006-07-17 05:50:00,116.34,116.35,116.33,116.343,986999994.0
2006-07-17 05:55:00,116.342,116.347,116.319,116.33,1161000006.0
2006-07-17 06:00:00,116.33,116.339,116.313,116.315,984699992.0
2006-07-17 06:05:00,116.32,116.333,116.313,116.333,1068099995.0
2006-07-17 06:10:00,116.333,116.354,116.324,116.35,1294299998.0
2006-07-17 06:15:00,116.351,116.36,116.337,116.337,526299999.0
2006-07-17 06:20:00,116.329,116.367,116.329,116.355,1005600001.0
2006-07-17 06:25:00,116.357,116.376,116.353,116.369,1300600009.0
2006-07-17 06:30:00,116.369,116.37,116.334,116.34,1149900007.0
2006-07-17 06:35:00,116.345,116.368,116.337,116.36,974200009.0
2006-07-17 06:40:00,116.362,116.365,116.353,116.357,808700010.0
2006-07-17 06:45:00,116.353,116.365,116.346,116.357,801299999.0
2006-07-17 06:50:00,116.359,116.38,116.352,116.367,1152399996.0
2006-07-17 06:55:00,116.36,116.37,116.353,116.365,836500000.0
2006-07-17 07:00:00,116.358,116.371,116.357,116.365,1157899998.0
2006-07-17 07:05:00,116.365,116.373,116.354,116.365,1244800005.0
2006-07-17 07:10:00,116.362,116.37,116.352,116.366,1111600008.0
2006-07-17 07:15:00,116.37,116.37,116.36,116.37,1125600007.0
2006-07-17 07:20:00,116.37,116.37,116.358,116.358,1048700003.0
2006-07-17 07:25:00,116.353,116.373,116.35,116.37,1177199997.0
2006-07-17 07:30:00,116.363,116.37,116.357,116.37,1478099995.0
2006-07-17 07:35:00,116.365,116.375,116.36,116.369,1058900001.0
2006-07-17 07:40:00,116.368,116.378,116.358,116.367,985599998.0
2006-07-17 07:45:00,116.365,116.377,116.363,116.375,1072500005.0
2006-07-17 07:50:00,116.37,116.409,116.366,116.407,755800004.0
2006-07-17 07:55:00,116.406,116.42,116.384,116.417,1395200004.0
2006-07-17 08:00:00,116.412,116.43,116.398,116.415,840100009.0
2006-07-17 08:05:00,116.422,116.426,116.314,116.333,1297099987.0
2006-07-17 08:10:00,116.323,116.365,116.322,116.349,1060700011.0
2006-07-17 08:15:00,116.347,116.402,116.341,116.399,1022800005.0
2006-07-17 08:20:00,116.395,116.41,116.37,116.37,876700005.0
2006-07-17 08:25:00,116.368,116.386,116.351,116.365,1082100013.0
2006-07-17 08:30:00,116.361,116.38,116.345,116.353,1362100005.0
2006-07-17 08:35:00,116.358,116.358,116.322,116.335,891000005.0
2006-07-17 08:40:00,116.344,116.399,116.344,116.399,1200000002.0
2006-07-17 08:45:00,116.403,116.41,116.385,116.393,1294299994.0
2006-07-17 08:50:00,116.391,116.402,116.346,116.356,913100002.0
2006-07-17 08:55:00,116.348,116.389,116.348,116.367,957800001.0
2006-07-17 09:00:00,116.369,116.382,116.358,116.375,1260500010.0
2006-07-17 09:05:00,116.375,116.375,116.348,116.358,1041299990.0
2006-07-17 09:10:00,116.352,116.375,116.352,116.375,1306300012.0
2006-07-17 09:15:00,116.375,116.42,116.364,116.406,1011700000.0
2006-07-17 09:20:00,116.405,116.41,116.375,116.375,1159000016.0
2006-07-17 09:25:00,116.376,116.39,116.358,116.358,1288900016.0
2006-07-17 09:30:00,116.356,116.357,116.341,116.343,985000007.0
2006-07-17 09:35:00,116.346,116.358,116.338,116.343,1017700003.0
2006-07-17 09:40:00,116.354,116.373,116.353,116.353,1077799997.0
2006-07-17 09:45:00,116.354,116.357,116.336,116.35,1036200005.0
2006-07-17 09:50:00,116.353,116.455,116.353,116.419,1259400002.0
2006-07-17 09:55:00,116.415,116.545,116.415,116.545,1115900009.0
2006-07-17 10:00:00,116.555,116.619,116.555,116.61,993500000.0
2006-07-17 10:05:00,116.617,116.62,116.557,116.564,1016499998.0
2006-07-17 10:10:00,116.57,116.632,116.566,116.617,1008799991.0
2006-07-17 10:15:00,116.619,116.673,116.591,116.599,1576699999.0
2006-07-17 10:20:00,116.6,116.695,116.6,116.681,1415899997.0
2006-07-17 10:25:00,116.688,116.699,116.608,116.638,1236400003.0
2006-07-17 10:30:00,116.643,116.669,116.637,116.637,1337399992.0
2006-07-17 10:35:00,116.632,116.813,116.632,116.813,1392000007.0
2006-07-17 10:40:00,116.827,116.859,116.802,116.802,1136600000.0
2006-07-17 10:45:00,116.805,116.812,116.778,116.78,895000004.0
2006-07-17 10:50:00,116.768,116.821,116.754,116.798,1309199995.0
2006-07-17 10:55:00,116.795,116.879,116.795,116.872,977100002.0
2006-07-17 11:00:00,116.875,116.877,116.847,116.852,905699998.0
2006-07-17 11:05:00,116.849,116.873,116.846,116.859,1205299998.0
2006-07-17 11:10:00,116.864,116.879,116.847,116.859,1316000002.0
2006-07-17 11:15:00,116.852,116.852,116.774,116.805,918300002.0
2006-07-17 11:20:00,116.813,116.858,116.795,116.855,1091299999.0
2006-07-17 11:25:00,116.855,116.908,116.855,116.906,885100001.0
2006-07-17 11:30:00,116.91,116.916,116.858,116.9,1074499995.0
2006-07-17 11:35:00,116.894,116.908,116.861,116.908,1116699990.0
2006-07-17 11:40:00,116.9,116.914,116.892,116.905,1152099997.0
2006-07-17 11:45:00,116.919,116.935,116.909,116.927,1295500003.0
2006-07-17 11:50:00,116.928,116.957,116.928,116.95,1464200010.0
2006-07-17 11:55:00,116.943,116.96,116.926,116.945,1226800002.0
2006-07-17 12:00:00,116.944,117.15,116.742,117.122,1063100012.0
2006-07-17 12:05:00,117.105,117.126,117.067,117.12,1185099994.0
2006-07-17 12:10:00,117.124,117.124,117.067,117.067,1383500003.0
2006-07-17 12:15:00,117.072,117.072,116.905,116.92,1281300011.0
2006-07-17 12:20:00,116.93,116.952,116.896,116.948,1014600009.0
2006-07-17 12:25:00,116.947,117.072,116.947,117.057,1063700002.0
2006-07-17 12:30:00,117.079,117.14,117.079,117.103,1085900004.0
2006-07-17 12:35:00,117.104,117.118,117.062,117.076,1117700004.0
2006-07-17 12:40:00,117.084,117.107,117.043,117.051,1090600008.0
2006-07-17 12:45:00,117.065,117.066,117.0,117.062,1521800005.0
2006-07-17 12:50:00,117.065,117.106,117.065,117.071,1027399996.0
2006-07-17 12:55:00,117.066,117.137,117.051,117.137,1357899998.0
2006-07-17 13:00:00,117.136,117.136,117.062,117.065,1010900004.0
2006-07-17 13:05:00,117.065,117.07,117.01,117.013,936199993.0
2006-07-17 13:10:00,117.017,117.037,116.993,117.006,904700004.0
2006-07-17 13:15:00,117.014,117.039,116.973,117.033,1056999996.0
2006-07-17 13:20:00,117.032,117.037,116.97,116.97,1106099998.0
2006-07-17 13:25:00,116.957,116.977,116.906,116.941,840800007.0
2006-07-17 13:30:00,116.945,117.0,116.935,116.98,1217799995.0
2006-07-17 13:35:00,116.977,117.0,116.972,116.995,1203500011.0
2006-07-17 13:40:00,116.998,116.998,116.951,116.958,1261399999.0
2006-07-17 13:45:00,116.953,116.978,116.93,116.93,982799999.0
2006-07-17 13:50:00,116.929,116.985,116.923,116.95,1127300002.0
2006-07-17 13:55:00,116.957,116.974,116.956,116.962,1127600009.0
2006-07-17 14:00:00,116.97,116.975,116.904,116.905,1177699992.0
2006-07-17 14:05:00,116.897,116.901,116.86,116.892,1275900009.0
2006-07-17 14:10:00,116.9,116.928,116.888,116.922,920000000.0
2006-07-17 14:15:00,116.928,117.002,116.913,117.002,1229200010.0
2006-07-17 14:20:00,117.008,117.035,117.005,117.024,1154500012.0
2006-07-17 14:25:00,117.04,117.076,117.04,117.076,1199199997.0
2006-07-17 14:30:00,117.063,117.073,117.011,117.056,1287100000.0
2006-07-17 14:35:00,117.058,117.134,117.058,117.097,1010100001.0
2006-07-17 14:40:00,117.095,117.129,117.08,117.129,1243500002.0
2006-07-17 14:45:00,117.128,117.128,117.044,117.056,758999997.0
2006-07-17 14:50:00,117.05,117.139,117.047,117.132,1346600009.0
2006-07-17 14:55:00,117.142,117.143,117.116,117.122,1118899997.0
2006-07-17 15:00:00,117.103,117.103,117.038,117.038,979900004.0
2006-07-17 15:05:00,117.045,117.093,117.043,117.067,1108399992.0
2006-07-17 15:10:00,117.073,117.082,117.047,117.065,1015299999.0
2006-07-17 15:15:00,117.084,117.228,117.07,117.15,1242999993.0
2006-07-17 15:20:00,117.146,117.187,117.129,117.183,1800600003.0
2006-07-17 15:25:00,117.188,117.266,117.179,117.241,880300000.0
2006-07-17 15:30:00,117.243,117.243,117.064,117.068,1253099998.0
2006-07-17 15:35:00,117.068,117.107,117.043,117.05,1166700017.0
2006-07-17 15:40:00,117.054,117.064,117.01,117.063,1056599993.0
2006-07-17 15:45:00,117.07,117.098,117.059,117.059,1181599999.0
2006-07-17 15:50:00,117.044,117.081,117.037,117.059,1329100001.0
2006-07-17 15:55:00,117.047,117.059,116.999,117.031,1322100004.0
2006-07-17 16:00:00,117.045,117.091,117.043,117.046,1137000006.0
2006-07-17 16:05:00,117.048,117.089,117.048,117.072,869799993.0
2006-07-17 16:10:00,117.078,117.18,117.064,117.18,1049900003.0
2006-07-17 16:15:00,117.202,117.271,117.19,117.227,1027800005.0
2006-07-17 16:20:00,117.227,117.26,117.206,117.232,1253600004.0
2006-07-17 16:25:00,117.217,117.217,117.109,117.13,807500011.0
2006-07-17 16:30:00,117.129,117.155,117.117,117.147,1107099992.0
2006-07-17 16:35:00,117.148,117.18,117.127,117.16,1511799999.0
2006-07-17 16:40:00,117.15,117.189,117.141,117.156,1023199994.0
2006-07-17 16:45:00,117.157,117.173,117.115,117.142,1191600000.0
2006-07-17 16:50:00,117.148,117.186,117.148,117.158,1247300003.0
2006-07-17 16:55:00,117.15,117.225,117.097,117.1,1130799997.0
2006-07-17 17:00:00,117.101,117.109,117.063,117.072,1526399994.0
2006-07-17 17:05:00,117.068,117.082,116.989,117.051,657500001.0
2006-07-17 17:10:00,117.055,117.115,117.048,117.05,1278000011.0
2006-07-17 17:15:00,117.039,117.092,117.036,117.045,1026100000.0
2006-07-17 17:20:00,117.051,117.077,117.018,117.07,1282999998.0
2006-07-17 17:25:00,117.076,117.082,117.026,117.026,1284100003.0
2006-07-17 17:30:00,117.032,117.054,117.018,117.031,838400000.0
2006-07-17 17:35:00,117.038,117.044,117.015,117.025,1087500000.0
2006-07-17 17:40:00,117.027,117.062,117.027,117.049,1157199996.0
2006-07-17 17:45:00,117.052,117.1,117.052,117.084,1012100005.0
2006-07-17 17:50:00,117.084,117.09,117.038,117.058,1368800014.0
2006-07-17 17:55:00,117.034,117.075,117.034,117.067,962099996.0
2006-07-17 18:00:00,117.063,117.12,117.063,117.1,6026999980.0
2006-07-17 18:05:00,117.11,117.17,117.1,117.16,9744499960.0
2006-07-17 18:10:00,117.15,117.19,117.146,117.18,9562900020.0
2006-07-17 18:15:00,117.17,117.17,117.134,117.17,9029000038.0
2006-07-17 18:20:00,117.18,117.2,117.16,117.18,7185999992.0
2006-07-17 18:25:00,117.184,117.2,117.172,117.18,4970499996.0
2006-07-17 18:30:00,117.17,117.18,117.16,117.16,8750199955.0
2006-07-17 18:35:00,117.17,117.18,117.143,117.144,6850299970.0
2006-07-17 18:40:00,117.143,117.165,117.142,117.153,6408800011.0
2006-07-17 18:45:00,117.152,117.165,117.145,117.163,6324400006.0
2006-07-17 18:50:00,117.167,117.186,117.154,117.158,7209899997.0
2006-07-17 18:55:00,117.159,117.167,117.148,117.163,6167400007.0
2006-07-17 19:00:00,117.165,117.167,117.138,117.157,4954900027.0
2006-07-17 19:05:00,117.155,117.155,117.125,117.127,6216400038.0
2006-07-17 19:10:00,117.139,117.155,117.136,117.142,3862799998.0
2006-07-17 19:15:00,117.147,117.159,117.138,117.145,7302400025.0
2006-07-17 19:20:00,117.145,117.16,117.138,117.145,6088400018.0
2006-07-17 19:25:00,117.141,117.18,117.136,117.173,7458600002.0
2006-07-17 19:30:00,117.172,117.178,117.161,117.166,6964299984.0
2006-07-17 19:35:00,117.167,117.176,117.155,117.173,3880000013.0
2006-07-17 19:40:00,117.175,117.178,117.143,117.143,5020400001.0
2006-07-17 19:45:00,117.139,117.141,117.096,117.115,4995799983.0
2006-07-17 19:50:00,117.116,117.125,117.106,117.122,4957799990.0
2006-07-17 19:55:00,117.121,117.14,117.12,117.134,4658600000.0
2006-07-17 20:00:00,117.135,117.142,117.113,117.116,3971800004.0
2006-07-17 20:05:00,117.11,117.118,117.085,117.09,5729600016.0
2006-07-17 20:10:00,117.095,117.11,117.088,117.095,5967999998.0
2006-07-17 20:15:00,117.097,117.11,117.092,117.105,4776300014.0
2006-07-17 20:20:00,117.1,117.119,117.096,117.112,5149999990.0
2006-07-17 20:25:00,117.121,117.13,117.105,117.11,6979399971.0
2006-07-17 20:30:00,117.12,117.138,117.093,117.13,7460700006.0
2006-07-17 20:35:00,117.13,117.147,117.123,117.14,3939999983.0
2006-07-17 20:40:00,117.139,117.17,117.119,117.157,7562299981.0
2006-07-17 20:45:00,117.155,117.163,117.135,117.139,7380600020.0
2006-07-17 20:50:00,117.141,117.151,117.136,117.149,5373700016.0
2006-07-17 20:55:00,117.153,117.19,117.143,117.19,6104800004.0
2006-07-17 21:00:00,117.173,117.189,117.159,117.165,5633600032.0
2006-07-17 21:05:00,117.167,117.187,117.164,117.187,4305100012.0
2006-07-17 21:10:00,117.187,117.189,117.161,117.179,3563099973.0
2006-07-17 21:15:00,117.18,117.207,117.177,117.205,7011699993.0
2006-07-17 21:20:00,117.205,117.207,117.168,117.17,6336799987.0
2006-07-17 21:25:00,117.175,117.178,117.153,117.166,4629499967.0
2006-07-17 21:30:00,117.17,117.189,117.167,117.185,2976000008.0
2006-07-17 21:35:00,117.191,117.198,117.159,117.177,1937700001.0
2006-07-17 21:40:00,117.183,117.207,117.158,117.173,4389999994.0
2006-07-17 21:45:00,117.176,117.185,117.157,117.17,3514300025.0
2006-07-17 21:50:00,117.163,117.187,117.157,117.177,1778600001.0
2006-07-17 21:55:00,117.173,117.179,117.167,117.17,1688900006.0
2006-07-17 22:00:00,117.169,117.17,117.155,117.164,3948100005.0
2006-07-17 22:05:00,117.162,117.164,117.145,117.15,1181299998.0
2006-07-17 22:10:00,117.155,117.172,117.145,117.163,1781200010.0
2006-07-17 22:15:00,117.17,117.178,117.165,117.175,1862299990.0
2006-07-17 22:20:00,117.175,117.189,117.165,117.178,1248600008.0
2006-07-17 22:25:00,117.185,117.203,117.175,117.192,1600299994.0
2006-07-17 22:30:00,117.202,117.214,117.195,117.196,2433600001.0
2006-07-17 22:35:00,117.2,117.217,117.193,117.215,1940299995.0
2006-07-17 22:40:00,117.212,117.213,117.17,117.178,1586999984.0
2006-07-17 22:45:00,117.184,117.184,117.164,117.183,1691999991.0
2006-07-17 22:50:00,117.182,117.221,117.182,117.21,1655600013.0
2006-07-17 22:55:00,117.215,117.222,117.195,117.2,1681699987.0
2006-07-17 23:00:00,117.206,117.232,117.171,117.177,1108300001.0
2006-07-17 23:05:00,117.163,117.196,117.148,117.161,1459599985.0
2006-07-17 23:10:00,117.167,117.186,117.146,117.168,1234600011.0
2006-07-17 23:15:00,117.173,117.189,117.146,117.15,1022300000.0
2006-07-17 23:20:00,117.153,117.184,117.144,117.159,1193199999.0
2006-07-17 23:25:00,117.171,117.207,117.136,117.149,1075299999.0
2006-07-17 23:30:00,117.146,117.154,117.138,117.152,785099995.0
2006-07-17 23:35:00,117.148,117.148,117.131,117.14,951199995.0
2006-07-17 23:40:00,117.13,117.13,117.058,117.095,1115000004.0
2006-07-17 23:45:00,117.102,117.113,117.088,117.105,1082199999.0
2006-07-17 23:50:00,117.102,117.11,117.086,117.088,1339700010.0
2006-07-17 23:55:00,117.092,117.109,117.09,117.09,801400009.0
2006-07-18 00:00:00,117.099,117.133,117.088,117.119,1050500003.0
2006-07-18 00:05:00,117.12,117.131,117.108,117.122,1087500010.0
2006-07-18 00:10:00,117.122,117.141,117.116,117.13,1055499998.0
2006-07-18 00:15:00,117.138,117.145,117.119,117.13,1185000006.0
2006-07-18 00:20:00,117.134,117.134,117.101,117.102,1184900016.0
2006-07-18 00:25:00,117.1,117.122,117.05,117.055,909700009.0
2006-07-18 00:30:00,117.057,117.077,117.05,117.063,1104900006.0
2006-07-18 00:35:00,117.061,117.061,117.032,117.055,1487999995.0
2006-07-18 00:40:00,117.058,117.066,117.04,117.052,1356799988.0
2006-07-18 00:45:00,117.058,117.07,117.047,117.049,1044300003.0
2006-07-18 00:50:00,117.044,117.058,117.031,117.05,1320500000.0
2006-07-18 00:55:00,117.05,117.072,117.04,117.072,988699999.0
2006-07-18 01:00:00,117.068,117.076,117.052,117.069,1411100006.0
2006-07-18 01:05:00,117.07,117.078,117.06,117.074,838100007.0
2006-07-18 01:10:00,117.08,117.083,117.065,117.067,662000005.0
2006-07-18 01:15:00,117.071,117.071,117.023,117.037,1175300005.0
2006-07-18 01:20:00,117.04,117.04,117.012,117.015,1006200002.0
2006-07-18 01:25:00,117.003,117.011,116.968,116.97,986099997.0
2006-07-18 01:30:00,116.96,116.985,116.96,116.982,1232399998.0
2006-07-18 01:35:00,116.988,117.032,116.974,117.004,1168999994.0
2006-07-18 01:40:00,116.991,117.001,116.958,116.988,1086700008.0
2006-07-18 01:45:00,116.984,116.984,116.957,116.971,1007799996.0
2006-07-18 01:50:00,116.961,116.962,116.935,116.952,1325399997.0
2006-07-18 01:55:00,116.959,116.962,116.905,116.907,1038800005.0
2006-07-18 02:00:00,116.91,116.922,116.893,116.9,1336300006.0
2006-07-18 02:05:00,116.905,116.917,116.869,116.875,1014599993.0
2006-07-18 02:10:00,116.873,116.907,116.872,116.897,1199100006.0
2006-07-18 02:15:00,116.894,116.922,116.885,116.91,1530299997.0
2006-07-18 02:20:00,116.909,116.935,116.909,116.928,1223000005.0
2006-07-18 02:25:00,116.93,116.938,116.879,116.88,929400001.0
2006-07-18 02:30:00,116.884,116.902,116.86,116.895,1146900003.0
2006-07-18 02:35:00,116.893,116.901,116.869,116.89,1049400003.0
2006-07-18 02:40:00,116.887,116.928,116.884,116.928,1155600004.0
2006-07-18 02:45:00,116.925,116.972,116.916,116.956,1019899996.0
2006-07-18 02:50:00,116.953,117.015,116.952,117.01,928599997.0
2006-07-18 02:55:00,117.012,117.034,116.994,116.999,1101599995.0
2006-07-18 03:00:00,116.999,117.035,116.998,117.009,1090000007.0
2006-07-18 03:05:00,117.013,117.017,116.97,116.983,1315000006.0
2006-07-18 03:10:00,116.984,116.984,116.942,116.968,1090599990.0
2006-07-18 03:15:00,116.976,116.979,116.95,116.96,925599981.0
2006-07-18 03:20:00,116.96,116.96,116.936,116.945,1274300015.0
2006-07-18 03:25:00,116.945,116.948,116.93,116.947,1424199998.0
2006-07-18 03:30:00,116.939,117.008,116.939,116.986,1480699985.0
2006-07-18 03:35:00,116.99,116.994,116.962,116.965,1109100001.0
2006-07-18 03:40:00,116.964,116.969,116.876,116.891,1123700006.0
2006-07-18 03:45:00,116.894,116.916,116.888,116.898,1107900015.0
2006-07-18 03:50:00,116.903,116.922,116.855,116.922,1053200012.0
2006-07-18 03:55:00,116.921,116.921,116.869,116.895,1229700003.0
2006-07-18 04:00:00,116.89,116.893,116.87,116.883,849100006.0
2006-07-18 04:05:00,116.887,116.892,116.875,116.88,989799997.0
2006-07-18 04:10:00,116.883,116.888,116.873,116.887,680600000.0
2006-07-18 04:15:00,116.888,116.893,116.876,116.89,1057499998.0
2006-07-18 04:20:00,116.885,116.897,116.88,116.889,934900006.0
2006-07-18 04:25:00,116.882,116.884,116.859,116.882,1241599997.0
2006-07-18 04:30:00,116.882,116.889,116.855,116.876,1154400001.0
2006-07-18 04:35:00,116.878,116.878,116.852,116.86,1108400013.0
2006-07-18 04:40:00,116.865,116.882,116.86,116.865,878999999.0
2006-07-18 04:45:00,116.869,116.879,116.856,116.864,863899993.0
2006-07-18 04:50:00,116.862,116.876,116.857,116.87,621799994.0
2006-07-18 04:55:00,116.874,116.889,116.872,116.878,707200000.0
2006-07-18 05:00:00,116.88,116.889,116.875,116.88,807900007.0
2006-07-18 05:05:00,116.882,116.896,116.87,116.877,1251299999.0
2006-07-18 05:10:00,116.877,116.881,116.868,116.875,1039800010.0
2006-07-18 05:15:00,116.868,116.886,116.868,116.873,891799990.0
2006-07-18 05:20:00,116.887,116.925,116.882,116.911,1084600010.0
2006-07-18 05:25:00,116.907,116.93,116.907,116.92,888300000.0
2006-07-18 05:30:00,116.929,116.964,116.923,116.945,1467699999.0
2006-07-18 05:35:00,116.952,116.957,116.923,116.946,916200001.0
2006-07-18 05:40:00,116.945,116.964,116.937,116.96,997200006.0
2006-07-18 05:45:00,116.964,116.997,116.958,116.967,1064699997.0
2006-07-18 05:50:00,116.969,116.98,116.964,116.98,1255200004.0
2006-07-18 05:55:00,116.983,116.983,116.966,116.975,1163399999.0
2006-07-18 06:00:00,116.973,116.992,116.973,116.98,1056099991.0
2006-07-18 06:05:00,116.988,116.993,116.97,116.987,1088500010.0
2006-07-18 06:10:00,116.985,117.006,116.976,117.0,1010400002.0
2006-07-18 06:15:00,116.999,117.037,116.997,117.018,856399995.0
2006-07-18 06:20:00,117.005,117.018,116.982,117.005,974400003.0
2006-07-18 06:25:00,117.005,117.024,116.998,117.018,1170999996.0
2006-07-18 06:30:00,117.016,117.033,117.006,117.016,877100002.0
2006-07-18 06:35:00,117.018,117.018,116.988,117.005,996400001.0
2006-07-18 06:40:00,117.009,117.011,116.991,117.0,934400000.0
2006-07-18 06:45:00,116.993,117.011,116.987,117.0,940400001.0
2006-07-18 06:50:00,117.002,117.002,116.982,116.997,1243299995.0
2006-07-18 06:55:00,116.988,117.003,116.982,116.996,1046500006.0
2006-07-18 07:00:00,116.988,116.995,116.95,116.95,1393699997.0
2006-07-18 07:05:00,116.949,116.962,116.936,116.94,1388000003.0
2006-07-18 07:10:00,116.938,116.951,116.927,116.927,935000007.0
2006-07-18 07:15:00,116.93,116.957,116.923,116.957,1017100017.0
2006-07-18 07:20:00,116.958,116.958,116.936,116.936,1202000015.0
2006-07-18 07:25:00,116.935,116.943,116.923,116.927,994799997.0
2006-07-18 07:30:00,116.92,116.94,116.92,116.932,1190300011.0
2006-07-18 07:35:00,116.924,116.955,116.924,116.953,774399994.0
2006-07-18 07:40:00,116.956,116.966,116.945,116.952,735900008.0
2006-07-18 07:45:00,116.949,116.973,116.946,116.962,986600001.0
2006-07-18 07:50:00,116.956,116.967,116.922,116.934,1079799994.0
2006-07-18 07:55:00,116.937,116.937,116.896,116.915,1165399999.0
2006-07-18 08:00:00,116.915,116.922,116.813,116.813,737699997.0
2006-07-18 08:05:00,116.809,116.833,116.788,116.821,1118499999.0
2006-07-18 08:10:00,116.818,116.905,116.818,116.902,1243699997.0
2006-07-18 08:15:00,116.912,116.944,116.903,116.914,1248699991.0
2006-07-18 08:20:00,116.907,116.938,116.906,116.927,1469200001.0
2006-07-18 08:25:00,116.933,116.949,116.92,116.945,1096099996.0
2006-07-18 08:30:00,116.937,116.937,116.913,116.916,1114600009.0
2006-07-18 08:35:00,116.926,116.927,116.888,116.888,1135699997.0
2006-07-18 08:40:00,116.888,116.888,116.85,116.854,1099700000.0
2006-07-18 08:45:00,116.852,116.857,116.802,116.802,1339700003.0
2006-07-18 08:50:00,116.802,116.838,116.8,116.824,1228100004.0
2006-07-18 08:55:00,116.819,116.857,116.813,116.85,1239400000.0
2006-07-18 09:00:00,116.853,116.917,116.846,116.914,1071300006.0
2006-07-18 09:05:00,116.914,116.914,116.835,116.85,954199999.0
2006-07-18 09:10:00,116.84,116.855,116.748,116.763,1159199991.0
2006-07-18 09:15:00,116.757,116.771,116.71,116.766,1236600008.0
2006-07-18 09:20:00,116.763,116.819,116.751,116.751,1062300005.0
2006-07-18 09:25:00,116.752,116.781,116.699,116.754,1002900003.0
2006-07-18 09:30:00,116.755,116.804,116.754,116.771,1376100002.0
2006-07-18 09:35:00,116.768,116.768,116.735,116.741,1043100005.0
2006-07-18 09:40:00,116.75,116.775,116.718,116.761,1201700003.0
2006-07-18 09:45:00,116.762,116.806,116.752,116.806,1299300002.0
2006-07-18 09:50:00,116.811,116.82,116.769,116.803,792600005.0
2006-07-18 09:55:00,116.817,116.877,116.817,116.868,989399992.0
2006-07-18 10:00:00,116.869,116.88,116.838,116.864,942299991.0
2006-07-18 10:05:00,116.863,116.879,116.84,116.875,1126499999.0
2006-07-18 10:10:00,116.876,116.918,116.867,116.918,1190700009.0
2006-07-18 10:15:00,116.926,116.96,116.926,116.952,1330999987.0
2006-07-18 10:20:00,116.951,116.951,116.913,116.921,754700004.0
2006-07-18 10:25:00,116.92,116.939,116.9,116.926,1106700001.0
2006-07-18 10:30:00,116.926,116.929,116.882,116.915,695399997.0
2006-07-18 10:35:00,116.907,116.946,116.887,116.946,1298999980.0
2006-07-18 10:40:00,116.951,116.951,116.922,116.929,1203800004.0
2006-07-18 10:45:00,116.935,116.945,116.925,116.93,946500004.0
2006-07-18 10:50:00,116.932,116.976,116.924,116.96,1095400001.0
2006-07-18 10:55:00,116.963,116.984,116.925,116.947,1110599998.0
2006-07-18 11:00:00,116.962,117.085,116.962,117.074,1292999993.0
2006-07-18 11:05:00,117.075,117.103,117.021,117.025,1384299979.0
2006-07-18 11:10:00,117.023,117.044,116.991,116.993,1092199998.0
2006-07-18 11:15:00,116.992,117.013,116.945,116.968,927900001.0
2006-07-18 11:20:00,116.972,116.972,116.909,116.916,812900000.0
2006-07-18 11:25:00,116.918,116.936,116.89,116.89,1140100006.0
2006-07-18 11:30:00,116.892,116.942,116.892,116.933,779900008.0
2006-07-18 11:35:00,116.933,116.955,116.926,116.932,702800001.0
2006-07-18 11:40:00,116.924,116.935,116.896,116.909,787599992.0
2006-07-18 11:45:00,116.92,116.921,116.894,116.911,1052300007.0
2006-07-18 11:50:00,116.918,116.948,116.918,116.948,1237000002.0
2006-07-18 11:55:00,116.95,117.016,116.941,117.016,1290899988.0
2006-07-18 12:00:00,117.018,117.041,116.999,116.999,1008199987.0
2006-07-18 12:05:00,116.994,116.994,116.966,116.967,1120300012.0
2006-07-18 12:10:00,116.968,116.972,116.946,116.952,1685700006.0
2006-07-18 12:15:00,116.961,116.962,116.938,116.948,1187999999.0
2006-07-18 12:20:00,116.948,116.958,116.889,116.895,1108399992.0
2006-07-18 12:25:00,116.89,116.899,116.842,116.857,1019500009.0
2006-07-18 12:30:00,116.855,116.86,116.785,116.805,821699999.0
2006-07-18 12:35:00,116.804,116.812,116.767,116.812,1136499993.0
2006-07-18 12:40:00,116.822,116.827,116.763,116.815,1108100006.0
2006-07-18 12:45:00,116.83,116.839,116.784,116.835,1215900003.0
2006-07-18 12:50:00,116.832,116.849,116.822,116.843,1057899996.0
2006-07-18 12:55:00,116.844,116.916,116.839,116.916,1440000010.0
2006-07-18 13:00:00,116.916,116.926,116.897,116.912,883200009.0
2006-07-18 13:05:00,116.912,116.932,116.907,116.925,1327799997.0
2006-07-18 13:10:00,116.937,116.949,116.914,116.918,1039499998.0
2006-07-18 13:15:00,116.914,116.918,116.872,116.91,1000800011.0
2006-07-18 13:20:00,116.914,116.938,116.872,116.895,1050300007.0
2006-07-18 13:25:00,116.9,116.903,116.882,116.892,1134100012.0
2006-07-18 13:30:00,116.892,116.927,116.892,116.92,1408800008.0
2006-07-18 13:35:00,116.918,116.934,116.909,116.924,974300004.0
2006-07-18 13:40:00,116.93,116.977,116.919,116.966,1144400006.0
2006-07-18 13:45:00,116.965,116.975,116.935,116.943,1414000008.0
2006-07-18 13:50:00,116.957,116.98,116.95,116.975,1246100005.0
2006-07-18 13:55:00,116.973,117.012,116.953,116.997,1160499996.0
2006-07-18 14:00:00,116.999,117.008,116.989,117.004,1341300000.0
2006-07-18 14:05:00,117.004,117.008,116.929,116.942,1213299989.0
2006-07-18 14:10:00,116.937,116.983,116.931,116.974,1131299999.0
2006-07-18 14:15:00,116.98,117.017,116.965,117.016,1327300001.0
2006-07-18 14:20:00,117.011,117.031,116.994,117.015,1585999997.0
2006-07-18 14:25:00,117.015,117.03,116.863,116.954,1132299997.0
2006-07-18 14:30:00,116.983,117.07,116.962,116.968,1082100003.0
2006-07-18 14:35:00,116.959,117.016,116.94,117.004,918800000.0
2006-07-18 14:40:00,117.002,117.036,116.992,117.034,1366300013.0
2006-07-18 14:45:00,117.035,117.06,117.023,117.048,1017599997.0
2006-07-18 14:50:00,117.039,117.041,117.006,117.03,988999987.0
2006-07-18 14:55:00,117.03,117.031,116.985,116.987,1125100003.0
2006-07-18 15:00:00,116.988,117.064,116.927,116.93,1274200014.0
2006-07-18 15:05:00,116.936,116.978,116.915,116.925,1299799990.0
2006-07-18 15:10:00,116.918,116.942,116.906,116.937,816900006.0
2006-07-18 15:15:00,116.925,116.925,116.817,116.846,1072600001.0
2006-07-18 15:20:00,116.857,116.88,116.829,116.838,1407199997.0
2006-07-18 15:25:00,116.848,117.003,116.848,116.997,849900006.0
2006-07-18 15:30:00,116.988,117.007,116.919,116.943,901599997.0
2006-07-18 15:35:00,116.946,116.982,116.93,116.961,1118200011.0
2006-07-18 15:40:00,116.97,117.018,116.97,116.999,1232299999.0
2006-07-18 15:45:00,117.003,117.039,116.979,116.982,1017700005.0
2006-07-18 15:50:00,116.987,117.005,116.959,116.976,852500008.0
2006-07-18 15:55:00,116.99,117.057,116.981,117.016,1082600003.0
2006-07-18 16:00:00,117.025,117.071,117.013,117.049,1198200006.0
2006-07-18 16:05:00,117.053,117.057,117.019,117.043,1103700002.0
2006-07-18 16:10:00,117.046,117.046,116.99,116.998,675800010.0
2006-07-18 16:15:00,117.002,117.058,117.002,117.054,1139999999.0
2006-07-18 16:20:00,117.058,117.077,117.025,117.07,1222899997.0
2006-07-18 16:25:00,117.067,117.107,117.052,117.088,1005699998.0
2006-07-18 16:30:00,117.092,117.225,117.092,117.151,1123400001.0
2006-07-18 16:35:00,117.172,117.306,117.172,117.283,1262800005.0
2006-07-18 16:40:00,117.297,117.31,117.257,117.273,1162500003.0
2006-07-18 16:45:00,117.284,117.399,117.282,117.394,1244200002.0
2006-07-18 16:50:00,117.395,117.41,117.293,117.298,1398799994.0
2006-07-18 16:55:00,117.299,117.332,117.29,117.311,1184100004.0
2006-07-18 17:00:00,117.313,117.366,117.311,117.355,1298299993.0
2006-07-18 17:05:00,117.359,117.369,117.322,117.327,1029999995.0
2006-07-18 17:10:00,117.337,117.362,117.333,117.348,1447800006.0
2006-07-18 17:15:00,117.343,117.346,117.321,117.337,935699995.0
2006-07-18 17:20:00,117.344,117.347,117.313,117.325,868200003.0
2006-07-18 17:25:00,117.325,117.328,117.296,117.301,1248100000.0
2006-07-18 17:30:00,117.294,117.304,117.22,117.22,721100002.0
2006-07-18 17:35:00,117.207,117.223,117.189,117.223,1068599995.0
2006-07-18 17:40:00,117.222,117.279,117.217,117.258,1183199993.0
2006-07-18 17:45:00,117.26,117.334,117.26,117.318,1363500003.0
2006-07-18 17:50:00,117.318,117.395,117.318,117.38,1220200002.0
2006-07-18 17:55:00,117.374,117.446,117.373,117.431,1133800007.0
2006-07-18 18:00:00,117.429,117.439,117.39,117.4,7147400019.0
2006-07-18 18:05:00,117.39,117.44,117.38,117.43,8177500025.0
2006-07-18 18:10:00,117.44,117.45,117.41,117.42,7365100029.0
2006-07-18 18:15:00,117.43,117.44,117.41,117.419,8447100023.0
2006-07-18 18:20:00,117.45,117.46,117.44,117.46,8188799948.0
2006-07-18 18:25:00,117.47,117.48,117.444,117.46,7837099955.0
2006-07-18 18:30:00,117.452,117.53,117.451,117.53,9781800005.0
2006-07-18 18:35:00,117.54,117.566,117.5,117.51,6677200002.0
2006-07-18 18:40:00,117.509,117.57,117.509,117.539,5786399972.0
2006-07-18 18:45:00,117.54,117.548,117.508,117.508,5878800010.0
2006-07-18 18:50:00,117.507,117.518,117.498,117.516,8145899991.0
2006-07-18 18:55:00,117.515,117.52,117.503,117.518,6613200000.0
2006-07-18 19:00:00,117.513,117.513,117.445,117.47,4646099987.0
2006-07-18 19:05:00,117.469,117.495,117.457,117.492,5312100024.0
2006-07-18 19:10:00,117.498,117.521,117.492,117.512,3972999981.0
2006-07-18 19:15:00,117.513,117.523,117.499,117.505,6496799996.0
2006-07-18 19:20:00,117.507,117.518,117.426,117.428,5322099986.0
2006-07-18 19:25:00,117.428,117.443,117.427,117.439,4813799986.0
2006-07-18 19:30:00,117.435,117.45,117.432,117.443,6083499987.0
2006-07-18 19:35:00,117.445,117.447,117.428,117.433,4046900001.0
2006-07-18 19:40:00,117.431,117.437,117.422,117.422,4133799976.0
2006-07-18 19:45:00,117.422,117.44,117.42,117.432,4506300013.0
2006-07-18 19:50:00,117.435,117.44,117.417,117.422,5544500012.0
2006-07-18 19:55:00,117.421,117.452,117.421,117.452,4334299997.0
2006-07-18 20:00:00,117.458,117.523,117.449,117.502,3861100014.0
2006-07-18 20:05:00,117.495,117.508,117.459,117.465,5368200019.0
2006-07-18 20:10:00,117.47,117.49,117.458,117.465,6484500024.0
2006-07-18 20:15:00,117.467,117.486,117.422,117.435,4131600013.0
2006-07-18 20:20:00,117.433,117.445,117.404,117.422,4727200029.0
2006-07-18 20:25:00,117.429,117.433,117.396,117.41,5046899996.0
2006-07-18 20:30:00,117.42,117.42,117.365,117.374,5325299973.0
2006-07-18 20:35:00,117.375,117.378,117.346,117.357,3572499994.0
2006-07-18 20:40:00,117.362,117.367,117.339,117.345,5408200015.0
2006-07-18 20:45:00,117.348,117.4,117.348,117.39,7334800032.0
2006-07-18 20:50:00,117.388,117.393,117.342,117.357,4339200016.0
2006-07-18 20:55:00,117.358,117.36,117.32,117.36,6867200020.0
2006-07-18 21:00:00,117.35,117.365,117.35,117.365,5453300012.0
2006-07-18 21:05:00,117.365,117.383,117.36,117.378,4072399984.0
2006-07-18 21:10:00,117.382,117.409,117.371,117.385,3803699993.0
2006-07-18 21:15:00,117.384,117.393,117.351,117.353,6464000036.0
2006-07-18 21:20:00,117.35,117.362,117.34,117.34,7234599999.0
2006-07-18 21:25:00,117.347,117.356,117.338,117.342,5011000006.0
2006-07-18 21:30:00,117.345,117.369,117.342,117.363,3292999984.0
2006-07-18 21:35:00,117.368,117.368,117.344,117.355,2279600016.0
2006-07-18 21:40:00,117.358,117.365,117.335,117.351,4504300012.0
2006-07-18 21:45:00,117.35,117.362,117.334,117.347,3146399997.0
2006-07-18 21:50:00,117.344,117.344,117.33,117.34,1640199989.0
2006-07-18 21:55:00,117.336,117.346,117.308,117.346,1580699997.0
2006-07-18 22:00:00,117.35,117.359,117.333,117.34,4553700007.0
2006-07-18 22:05:00,117.342,117.342,117.32,117.335,1204800005.0
2006-07-18 22:10:00,117.34,117.349,117.33,117.33,1864299999.0
2006-07-18 22:15:00,117.33,117.344,117.325,117.344,2206199996.0
2006-07-18 22:20:00,117.345,117.345,117.324,117.328,1067299999.0
2006-07-18 22:25:00,117.333,117.341,117.314,117.314,2076399997.0
2006-07-18 22:30:00,117.317,117.326,117.311,117.315,2102100004.0
2006-07-18 22:35:00,117.318,117.333,117.315,117.32,1799699992.0
2006-07-18 22:40:00,117.319,117.328,117.305,117.31,1529000001.0
2006-07-18 22:45:00,117.316,117.316,117.29,117.307,1781399991.0
2006-07-18 22:50:00,117.3,117.316,117.291,117.3,2046599995.0
2006-07-18 22:55:00,117.302,117.315,117.271,117.275,1614500003.0
2006-07-18 23:00:00,117.285,117.341,117.225,117.225,1606799990.0
2006-07-18 23:05:00,117.263,117.307,117.246,117.294,1271700010.0
2006-07-18 23:10:00,117.293,117.313,117.233,117.241,1493700006.0
2006-07-18 23:15:00,117.248,117.286,117.238,117.276,1294499989.0
2006-07-18 23:20:00,117.275,117.284,117.233,117.269,1148900000.0
2006-07-18 23:25:00,117.287,117.289,117.243,117.265,1339700004.0
2006-07-18 23:30:00,117.261,117.278,117.257,117.262,1034199992.0
2006-07-18 23:35:00,117.263,117.268,117.172,117.175,1280200002.0
2006-07-18 23:40:00,117.17,117.284,117.165,117.277,944799998.0
2006-07-18 23:45:00,117.286,117.294,117.276,117.285,1320400007.0
2006-07-18 23:50:00,117.282,117.29,117.264,117.268,822000005.0
2006-07-18 23:55:00,117.265,117.293,117.252,117.267,1091399988.0
2006-07-19 00:00:00,117.276,117.28,117.267,117.268,808200004.0
2006-07-19 00:05:00,117.27,117.317,117.263,117.307,780100001.0
2006-07-19 00:10:00,117.312,117.327,117.307,117.313,1134999990.0
2006-07-19 00:15:00,117.315,117.321,117.292,117.295,855800001.0
2006-07-19 00:20:00,117.302,117.306,117.288,117.295,1371200011.0
2006-07-19 00:25:00,117.295,117.303,117.29,117.3,690899993.0
2006-07-19 00:30:00,117.3,117.3,117.29,117.3,1042100002.0
2006-07-19 00:35:00,117.304,117.328,117.296,117.325,1310800017.0
2006-07-19 00:40:00,117.33,117.33,117.289,117.293,1363199991.0
2006-07-19 00:45:00,117.3,117.3,117.29,117.3,718200004.0
2006-07-19 00:50:00,117.303,117.305,117.29,117.296,1355999999.0
2006-07-19 00:55:00,117.295,117.328,117.295,117.311,964100004.0
2006-07-19 01:00:00,117.306,117.323,117.298,117.323,967800004.0
2006-07-19 01:05:00,117.318,117.354,117.31,117.315,1043099997.0
2006-07-19 01:10:00,117.322,117.336,117.3,117.3,1015700004.0
2006-07-19 01:15:00,117.298,117.314,117.294,117.305,991900004.0
2006-07-19 01:20:00,117.302,117.333,117.291,117.331,1088600000.0
2006-07-19 01:25:00,117.33,117.373,117.33,117.37,1092100000.0
2006-07-19 01:30:00,117.36,117.375,117.352,117.355,1269200006.0
2006-07-19 01:35:00,117.36,117.4,117.355,117.387,1281500002.0
2006-07-19 01:40:00,117.393,117.393,117.345,117.348,750299992.0
2006-07-19 01:45:00,117.345,117.347,117.319,117.343,1134799989.0
2006-07-19 01:50:00,117.333,117.337,117.29,117.29,1203100001.0
2006-07-19 01:55:00,117.3,117.318,117.269,117.302,1047799991.0
2006-07-19 02:00:00,117.304,117.363,117.303,117.321,1551500017.0
2006-07-19 02:05:00,117.325,117.335,117.314,117.327,1029400010.0
2006-07-19 02:10:00,117.32,117.331,117.313,117.32,1553500006.0
2006-07-19 02:15:00,117.319,117.336,117.315,117.318,1040800003.0
2006-07-19 02:20:00,117.311,117.314,117.288,117.311,1286100005.0
2006-07-19 02:25:00,117.309,117.331,117.303,117.32,1000900011.0
2006-07-19 02:30:00,117.324,117.353,117.3,117.353,1110800008.0
2006-07-19 02:35:00,117.352,117.389,117.337,117.375,1234100002.0
2006-07-19 02:40:00,117.379,117.379,117.341,117.349,1317599995.0
2006-07-19 02:45:00,117.336,117.363,117.333,117.346,1370600015.0
2006-07-19 02:50:00,117.339,117.35,117.303,117.303,889500000.0
2006-07-19 02:55:00,117.303,117.307,117.256,117.28,1113799990.0
2006-07-19 03:00:00,117.271,117.281,117.249,117.25,1159600012.0
2006-07-19 03:05:00,117.247,117.249,117.21,117.216,1198500004.0
2006-07-19 03:10:00,117.214,117.261,117.208,117.244,1293700000.0
2006-07-19 03:15:00,117.238,117.238,117.208,117.228,985699997.0
2006-07-19 03:20:00,117.232,117.252,117.208,117.252,1265400008.0
2006-07-19 03:25:00,117.257,117.26,117.224,117.233,985100002.0
2006-07-19 03:30:00,117.225,117.263,117.215,117.251,1200399985.0
2006-07-19 03:35:00,117.245,117.268,117.244,117.247,981400006.0
2006-07-19 03:40:00,117.243,117.243,117.218,117.235,905799994.0
2006-07-19 03:45:00,117.236,117.244,117.215,117.228,1079400002.0
2006-07-19 03:50:00,117.235,117.25,117.227,117.24,1022899994.0
2006-07-19 03:55:00,117.236,117.246,117.224,117.225,1058000000.0
2006-07-19 04:00:00,117.22,117.224,117.205,117.215,1215900004.0
2006-07-19 04:05:00,117.218,117.226,117.209,117.215,1262400004.0
2006-07-19 04:10:00,117.22,117.227,117.213,117.217,952699995.0
2006-07-19 04:15:00,117.216,117.267,117.21,117.246,1235599999.0
2006-07-19 04:20:00,117.242,117.242,117.205,117.215,952700002.0
2006-07-19 04:25:00,117.211,117.225,117.208,117.225,1197100001.0
2006-07-19 04:30:00,117.222,117.235,117.219,117.225,1060100003.0
2006-07-19 04:35:00,117.226,117.235,117.22,117.228,585200001.0
2006-07-19 04:40:00,117.235,117.237,117.221,117.23,694600006.0
2006-07-19 04:45:00,117.234,117.237,117.219,117.223,1400299996.0
2006-07-19 04:50:00,117.22,117.234,117.212,117.217,532100001.0
2006-07-19 04:55:00,117.215,117.218,117.206,117.213,855500001.0
2006-07-19 05:00:00,117.217,117.225,117.205,117.22,1099799988.0
2006-07-19 05:05:00,117.223,117.225,117.213,117.218,1029800001.0
2006-07-19 05:10:00,117.212,117.219,117.2,117.21,1045999985.0
2006-07-19 05:15:00,117.206,117.219,117.192,117.195,1572500006.0
2006-07-19 05:20:00,117.201,117.223,117.194,117.215,1408799998.0
2006-07-19 05:25:00,117.22,117.226,117.2,117.22,1053899999.0
2006-07-19 05:30:00,117.223,117.223,117.197,117.213,1351900009.0
2006-07-19 05:35:00,117.22,117.229,117.205,117.221,1013800006.0
2006-07-19 05:40:00,117.222,117.229,117.205,117.21,1097800001.0
2006-07-19 05:45:00,117.216,117.225,117.209,117.217,618900003.0
2006-07-19 05:50:00,117.225,117.235,117.222,117.235,985500001.0
2006-07-19 05:55:00,117.235,117.251,117.227,117.245,1140100004.0
2006-07-19 06:00:00,117.244,117.254,117.239,117.24,1205199998.0
2006-07-19 06:05:00,117.245,117.254,117.237,117.254,967700009.0
2006-07-19 06:10:00,117.251,117.274,117.251,117.269,1457800002.0
2006-07-19 06:15:00,117.267,117.29,117.26,117.281,770900000.0
2006-07-19 06:20:00,117.278,117.298,117.278,117.288,1184800003.0
2006-07-19 06:25:00,117.286,117.298,117.283,117.29,1252199984.0
2006-07-19 06:30:00,117.294,117.315,117.294,117.307,1178100014.0
2006-07-19 06:35:00,117.317,117.325,117.3,117.3,982799998.0
2006-07-19 06:40:00,117.303,117.303,117.274,117.286,839300004.0
2006-07-19 06:45:00,117.28,117.347,117.28,117.343,945500004.0
2006-07-19 06:50:00,117.348,117.365,117.34,117.362,1188400005.0
2006-07-19 06:55:00,117.354,117.376,117.339,117.376,898499999.0
2006-07-19 07:00:00,117.365,117.393,117.35,117.377,1112400005.0
2006-07-19 07:05:00,117.374,117.378,117.359,117.361,1184699999.0
2006-07-19 07:10:00,117.358,117.367,117.343,117.359,1017800000.0
2006-07-19 07:15:00,117.362,117.364,117.35,117.36,827099994.0
2006-07-19 07:20:00,117.359,117.38,117.351,117.375,1111499993.0
2006-07-19 07:25:00,117.373,117.38,117.358,117.375,1041199999.0
2006-07-19 07:30:00,117.37,117.375,117.36,117.37,1199199992.0
2006-07-19 07:35:00,117.363,117.377,117.361,117.366,903300004.0
2006-07-19 07:40:00,117.363,117.365,117.345,117.365,876799996.0
2006-07-19 07:45:00,117.362,117.375,117.351,117.363,1088899999.0
2006-07-19 07:50:00,117.359,117.391,117.357,117.382,709499998.0
2006-07-19 07:55:00,117.383,117.406,117.372,117.397,1200400000.0
2006-07-19 08:00:00,117.394,117.417,117.382,117.407,671200002.0
2006-07-19 08:05:00,117.415,117.422,117.395,117.406,1305300000.0
2006-07-19 08:10:00,117.392,117.393,117.327,117.327,833599996.0
2006-07-19 08:15:00,117.333,117.404,117.333,117.404,1174199999.0
2006-07-19 08:20:00,117.4,117.402,117.377,117.377,1092300006.0
2006-07-19 08:25:00,117.377,117.473,117.358,117.473,1003800007.0
2006-07-19 08:30:00,117.483,117.484,117.405,117.413,1221900003.0
2006-07-19 08:35:00,117.414,117.416,117.396,117.396,1007899994.0
2006-07-19 08:40:00,117.399,117.416,117.386,117.406,1158100011.0
2006-07-19 08:45:00,117.403,117.412,117.381,117.384,1291699996.0
2006-07-19 08:50:00,117.384,117.411,117.383,117.398,1127600003.0
2006-07-19 08:55:00,117.391,117.419,117.385,117.4,732399982.0
2006-07-19 09:00:00,117.407,117.407,117.345,117.353,1254300000.0
2006-07-19 09:05:00,117.353,117.401,117.331,117.395,1089400002.0
2006-07-19 09:10:00,117.389,117.396,117.373,117.393,1258900010.0
2006-07-19 09:15:00,117.395,117.458,117.383,117.455,936199995.0
2006-07-19 09:20:00,117.464,117.527,117.459,117.503,1169900012.0
2006-07-19 09:25:00,117.501,117.506,117.486,117.49,1138200005.0
2006-07-19 09:30:00,117.492,117.495,117.447,117.478,1151800002.0
2006-07-19 09:35:00,117.479,117.493,117.465,117.479,1484599998.0
2006-07-19 09:40:00,117.488,117.501,117.46,117.463,1233399999.0
2006-07-19 09:45:00,117.474,117.493,117.462,117.481,1388800001.0
2006-07-19 09:50:00,117.48,117.522,117.48,117.507,915500007.0
2006-07-19 09:55:00,117.519,117.556,117.516,117.529,889100002.0
2006-07-19 10:00:00,117.522,117.566,117.519,117.546,888800010.0
2006-07-19 10:05:00,117.546,117.546,117.508,117.508,1050299998.0
2006-07-19 10:10:00,117.511,117.524,117.452,117.47,1269199994.0
2006-07-19 10:15:00,117.469,117.483,117.455,117.468,1255199998.0
2006-07-19 10:20:00,117.484,117.49,117.418,117.42,1212900004.0
2006-07-19 10:25:00,117.422,117.431,117.393,117.402,780999998.0
2006-07-19 10:30:00,117.412,117.498,117.412,117.498,1029200004.0
2006-07-19 10:35:00,117.502,117.503,117.445,117.458,1081300001.0
2006-07-19 10:40:00,117.467,117.506,117.456,117.494,1182500016.0
2006-07-19 10:45:00,117.491,117.491,117.454,117.467,999800006.0
2006-07-19 10:50:00,117.473,117.477,117.458,117.458,1101599998.0
2006-07-19 10:55:00,117.458,117.481,117.454,117.464,1332399986.0
2006-07-19 11:00:00,117.467,117.522,117.458,117.505,1077599990.0
2006-07-19 11:05:00,117.504,117.542,117.504,117.525,1105100010.0
2006-07-19 11:10:00,117.53,117.577,117.493,117.563,1400400012.0
2006-07-19 11:15:00,117.555,117.561,117.502,117.51,1209700003.0
2006-07-19 11:20:00,117.519,117.558,117.517,117.525,1060599994.0
2006-07-19 11:25:00,117.521,117.555,117.513,117.545,826800005.0
2006-07-19 11:30:00,117.544,117.556,117.536,117.545,963500000.0
2006-07-19 11:35:00,117.543,117.545,117.514,117.527,1197800002.0
2006-07-19 11:40:00,117.521,117.558,117.513,117.551,762099998.0
2006-07-19 11:45:00,117.557,117.587,117.542,117.565,1056200001.0
2006-07-19 11:50:00,117.563,117.596,117.545,117.572,1544700019.0
2006-07-19 11:55:00,117.566,117.616,117.547,117.613,1083300000.0
2006-07-19 12:00:00,117.617,117.628,117.606,117.611,1063999992.0
2006-07-19 12:05:00,117.608,117.616,117.579,117.586,1379399997.0
2006-07-19 12:10:00,117.589,117.6,117.567,117.59,1333899999.0
2006-07-19 12:15:00,117.604,117.627,117.597,117.627,1378999994.0
2006-07-19 12:20:00,117.634,117.679,117.628,117.679,1164000003.0
2006-07-19 12:25:00,117.672,117.68,117.656,117.665,1082399995.0
2006-07-19 12:30:00,117.664,117.685,117.656,117.66,954900003.0
2006-07-19 12:35:00,117.661,117.687,117.657,117.665,938100011.0
2006-07-19 12:40:00,117.669,117.676,117.623,117.623,1118700005.0
2006-07-19 12:45:00,117.633,117.634,117.571,117.571,1262699993.0
2006-07-19 12:50:00,117.564,117.628,117.564,117.622,1196900004.0
2006-07-19 12:55:00,117.622,117.665,117.622,117.639,1418000001.0
2006-07-19 13:00:00,117.638,117.638,117.557,117.573,897600002.0
2006-07-19 13:05:00,117.576,117.589,117.569,117.576,1175900009.0
2006-07-19 13:10:00,117.582,117.595,117.569,117.581,691200001.0
2006-07-19 13:15:00,117.58,117.663,117.58,117.627,982100008.0
2006-07-19 13:20:00,117.625,117.625,117.566,117.615,1311999996.0
2006-07-19 13:25:00,117.621,117.633,117.608,117.61,849100000.0
2006-07-19 13:30:00,117.609,117.628,117.599,117.623,1016699993.0
2006-07-19 13:35:00,117.62,117.642,117.612,117.642,1053400000.0
2006-07-19 13:40:00,117.642,117.66,117.62,117.62,1088399996.0
2006-07-19 13:45:00,117.62,117.633,117.576,117.577,1244700004.0
2006-07-19 13:50:00,117.581,117.61,117.578,117.608,1112399995.0
2006-07-19 13:55:00,117.609,117.609,117.556,117.584,1385999997.0
2006-07-19 14:00:00,117.58,117.591,117.564,117.567,1077099994.0
2006-07-19 14:05:00,117.563,117.568,117.522,117.53,1578999994.0
2006-07-19 14:10:00,117.561,117.661,117.561,117.657,1228899987.0
2006-07-19 14:15:00,117.67,117.693,117.618,117.625,1185499990.0
2006-07-19 14:20:00,117.629,117.638,117.56,117.578,1338000000.0
2006-07-19 14:25:00,117.572,117.572,117.536,117.544,883999989.0
2006-07-19 14:30:00,117.584,117.766,117.469,117.755,1159299990.0
2006-07-19 14:35:00,117.762,117.847,117.762,117.798,1007499993.0
2006-07-19 14:40:00,117.806,117.825,117.672,117.684,1503999998.0
2006-07-19 14:45:00,117.686,117.773,117.686,117.768,694699999.0
2006-07-19 14:50:00,117.762,117.84,117.762,117.84,985399998.0
2006-07-19 14:55:00,117.838,117.857,117.822,117.823,1082000006.0
2006-07-19 15:00:00,117.813,117.844,117.798,117.808,1145400002.0
2006-07-19 15:05:00,117.812,117.834,117.791,117.805,1174099996.0
2006-07-19 15:10:00,117.811,117.832,117.773,117.8,1228899996.0
2006-07-19 15:15:00,117.797,117.82,117.759,117.805,1312900015.0
2006-07-19 15:20:00,117.813,117.819,117.793,117.805,1071200001.0
2006-07-19 15:25:00,117.807,117.818,117.793,117.795,902299997.0
2006-07-19 15:30:00,117.795,117.795,117.715,117.733,1203899998.0
2006-07-19 15:35:00,117.725,117.737,117.69,117.697,1322500006.0
2006-07-19 15:40:00,117.701,117.718,117.639,117.64,1250299996.0
2006-07-19 15:45:00,117.64,117.674,117.619,117.667,1192599998.0
2006-07-19 15:50:00,117.667,117.707,117.657,117.672,1005000009.0
2006-07-19 15:55:00,117.671,117.685,117.62,117.62,1144000002.0
2006-07-19 16:00:00,117.505,117.524,117.305,117.435,1075199999.0
2006-07-19 16:05:00,117.44,117.457,116.967,116.967,1178399994.0
2006-07-19 16:10:00,116.955,117.041,116.875,117.041,1282000009.0
2006-07-19 16:15:00,117.055,117.067,116.957,116.988,1073099992.0
2006-07-19 16:20:00,116.981,117.003,116.94,116.983,1113099994.0
2006-07-19 16:25:00,116.992,117.006,116.828,116.878,1063399994.0
2006-07-19 16:30:00,116.879,116.923,116.828,116.923,1021499992.0
2006-07-19 16:35:00,116.944,116.995,116.931,116.936,1605999987.0
2006-07-19 16:40:00,116.933,116.952,116.916,116.952,839600004.0
2006-07-19 16:45:00,116.964,116.984,116.939,116.942,1025900002.0
2006-07-19 16:50:00,116.937,116.965,116.906,116.95,944500006.0
2006-07-19 16:55:00,116.937,117.057,116.937,117.057,1154000007.0
2006-07-19 17:00:00,117.053,117.171,117.031,117.171,1585500005.0
2006-07-19 17:05:00,117.177,117.182,117.096,117.113,1060999986.0
2006-07-19 17:10:00,117.112,117.122,117.058,117.096,1241000002.0
2006-07-19 17:15:00,117.088,117.095,117.019,117.041,1086900001.0
2006-07-19 17:20:00,117.046,117.086,117.022,117.062,1188400011.0
2006-07-19 17:25:00,117.071,117.075,117.04,117.06,988100004.0
2006-07-19 17:30:00,117.052,117.068,117.024,117.045,1024100006.0
2006-07-19 17:35:00,117.042,117.042,117.014,117.016,833299999.0
2006-07-19 17:40:00,116.997,117.04,116.97,117.031,1120899995.0
2006-07-19 17:45:00,117.031,117.046,117.018,117.031,1103499991.0
2006-07-19 17:50:00,117.03,117.038,117.004,117.031,1206000009.0
2006-07-19 17:55:00,117.028,117.079,117.028,117.075,841899998.0
2006-07-19 18:00:00,117.065,117.09,117.05,117.09,5552500021.0
2006-07-19 18:05:00,117.08,117.16,117.05,117.13,8830000035.0
2006-07-19 18:10:00,117.14,117.14,117.07,117.1,9481300044.0
2006-07-19 18:15:00,117.09,117.09,117.056,117.06,9017000035.0
2006-07-19 18:20:00,117.07,117.07,117.0,117.0,7696999975.0
2006-07-19 18:25:00,117.01,117.05,117.01,117.01,6377399986.0
2006-07-19 18:30:00,116.988,117.02,116.978,116.99,8317999977.0
2006-07-19 18:35:00,116.98,117.0,116.922,116.922,6445599998.0
2006-07-19 18:40:00,116.918,116.946,116.903,116.903,7154799998.0
2006-07-19 18:45:00,116.902,116.922,116.897,116.913,5271699977.0
2006-07-19 18:50:00,116.915,116.915,116.793,116.807,9032299974.0
2006-07-19 18:55:00,116.806,116.842,116.642,116.673,6033000020.0
2006-07-19 19:00:00,116.682,116.751,116.682,116.744,4448900014.0
2006-07-19 19:05:00,116.732,116.732,116.673,116.7,5467000012.0
2006-07-19 19:10:00,116.708,116.755,116.649,116.737,4808600001.0
2006-07-19 19:15:00,116.739,116.747,116.684,116.73,5845099994.0
2006-07-19 19:20:00,116.731,116.77,116.715,116.721,6204500007.0
2006-07-19 19:25:00,116.715,116.73,116.67,116.685,6972299986.0
2006-07-19 19:30:00,116.68,116.743,116.668,116.743,6356900005.0
2006-07-19 19:35:00,116.747,116.761,116.737,116.75,4367400008.0
2006-07-19 19:40:00,116.75,116.764,116.684,116.7,4462399991.0
2006-07-19 19:45:00,116.7,116.706,116.656,116.668,4451300007.0
2006-07-19 19:50:00,116.661,116.741,116.647,116.72,5074700018.0
2006-07-19 19:55:00,116.709,116.727,116.67,116.683,4050099998.0
2006-07-19 20:00:00,116.68,116.686,116.66,116.67,3756900017.0
2006-07-19 20:05:00,116.667,116.734,116.66,116.728,5169799983.0
2006-07-19 20:10:00,116.735,116.805,116.725,116.79,5623699971.0
2006-07-19 20:15:00,116.79,116.802,116.759,116.773,4119600010.0
2006-07-19 20:20:00,116.774,116.774,116.712,116.727,5128399997.0
2006-07-19 20:25:00,116.733,116.79,116.719,116.79,7464200019.0
2006-07-19 20:30:00,116.78,116.852,116.75,116.848,7248399999.0
2006-07-19 20:35:00,116.845,116.845,116.764,116.777,3611499985.0
2006-07-19 20:40:00,116.79,116.811,116.752,116.811,6357399992.0
2006-07-19 20:45:00,116.812,116.825,116.79,116.811,7633100025.0
2006-07-19 20:50:00,116.81,116.846,116.807,116.838,4083400004.0
2006-07-19 20:55:00,116.841,116.85,116.817,116.84,6766800017.0
2006-07-19 21:00:00,116.83,116.84,116.787,116.8,5198100009.0
2006-07-19 21:05:00,116.8,116.81,116.79,116.804,4458999968.0
2006-07-19 21:10:00,116.81,116.832,116.806,116.814,3828900010.0
2006-07-19 21:15:00,116.817,116.832,116.808,116.823,6707500016.0
2006-07-19 21:20:00,116.825,116.841,116.817,116.83,7174099974.0
2006-07-19 21:25:00,116.826,116.833,116.811,116.817,4788300002.0
2006-07-19 21:30:00,116.82,116.851,116.817,116.835,3059899996.0
2006-07-19 21:35:00,116.84,116.847,116.81,116.817,2469400001.0
2006-07-19 21:40:00,116.818,116.837,116.811,116.835,4374500016.0
2006-07-19 21:45:00,116.832,116.834,116.805,116.815,3671500003.0
2006-07-19 21:50:00,116.813,116.817,116.8,116.812,2108700000.0
2006-07-19 21:55:00,116.813,116.826,116.8,116.805,1593600009.0
2006-07-19 22:00:00,116.802,116.809,116.782,116.802,3439000015.0
2006-07-19 22:05:00,116.806,116.821,116.787,116.813,1369599994.0
2006-07-19 22:10:00,116.818,116.836,116.818,116.82,1931900005.0
2006-07-19 22:15:00,116.828,116.88,116.828,116.877,1828099999.0
2006-07-19 22:20:00,116.872,116.872,116.844,116.848,1170200011.0
2006-07-19 22:25:00,116.855,116.858,116.823,116.823,1741900007.0
2006-07-19 22:30:00,116.832,116.848,116.817,116.817,3187100007.0
2006-07-19 22:35:00,116.823,116.844,116.823,116.84,1635100000.0
2006-07-19 22:40:00,116.838,116.842,116.828,116.838,2101800003.0
2006-07-19 22:45:00,116.842,116.842,116.82,116.837,2121500011.0
2006-07-19 22:50:00,116.831,116.854,116.829,116.846,1858900011.0
2006-07-19 22:55:00,116.855,116.874,116.84,116.845,1634699995.0
2006-07-19 23:00:00,116.844,116.865,116.806,116.806,1139299989.0
2006-07-19 23:05:00,116.81,116.849,116.806,116.832,1222599999.0
2006-07-19 23:10:00,116.831,116.835,116.793,116.805,1032500011.0
2006-07-19 23:15:00,116.807,116.852,116.792,116.844,1053100003.0
2006-07-19 23:20:00,116.845,116.85,116.83,116.839,850700002.0
2006-07-19 23:25:00,116.844,116.856,116.83,116.845,1056200009.0
2006-07-19 23:30:00,116.843,116.845,116.82,116.84,852899997.0
2006-07-19 23:35:00,116.84,116.843,116.806,116.823,787800004.0
2006-07-19 23:40:00,116.819,116.826,116.81,116.815,824599994.0
2006-07-19 23:45:00,116.82,116.831,116.813,116.825,1387999991.0
2006-07-19 23:50:00,116.829,116.832,116.818,116.823,1017899991.0
2006-07-19 23:55:00,116.823,116.843,116.817,116.829,1163900003.0
2006-07-20 00:00:00,116.836,116.842,116.821,116.821,881399994.0
2006-07-20 00:05:00,116.822,116.826,116.772,116.772,1039400009.0
2006-07-20 00:10:00,116.787,116.812,116.78,116.812,1217100000.0
2006-07-20 00:15:00,116.82,116.826,116.81,116.815,1140200011.0
2006-07-20 00:20:00,116.823,116.849,116.819,116.823,1368899997.0
2006-07-20 00:25:00,116.819,116.846,116.818,116.845,603400009.0
2006-07-20 00:30:00,116.852,116.866,116.835,116.842,881400001.0
2006-07-20 00:35:00,116.84,116.843,116.815,116.82,1674700006.0
2006-07-20 00:40:00,116.825,116.843,116.821,116.827,1162199993.0
2006-07-20 00:45:00,116.835,116.835,116.806,116.825,1260799992.0
2006-07-20 00:50:00,116.823,116.823,116.804,116.815,1317200007.0
2006-07-20 00:55:00,116.813,116.82,116.791,116.81,1208499996.0
2006-07-20 01:00:00,116.803,116.829,116.803,116.817,1234699991.0
2006-07-20 01:05:00,116.815,116.833,116.813,116.83,946499998.0
2006-07-20 01:10:00,116.838,116.853,116.799,116.803,1032599991.0
2006-07-20 01:15:00,116.802,116.804,116.774,116.802,1246799993.0
2006-07-20 01:20:00,116.802,116.821,116.787,116.811,861399994.0
2006-07-20 01:25:00,116.808,116.817,116.795,116.807,1006000005.0
2006-07-20 01:30:00,116.808,116.817,116.779,116.78,1310599998.0
2006-07-20 01:35:00,116.781,116.808,116.762,116.801,957400002.0
2006-07-20 01:40:00,116.801,116.824,116.801,116.823,1312400012.0
2006-07-20 01:45:00,116.824,116.824,116.804,116.818,1229299989.0
2006-07-20 01:50:00,116.808,116.818,116.798,116.803,967900005.0
2006-07-20 01:55:00,116.802,116.802,116.753,116.778,1109799992.0
2006-07-20 02:00:00,116.777,116.818,116.77,116.788,1202399990.0
2006-07-20 02:05:00,116.793,116.83,116.789,116.83,991300017.0
2006-07-20 02:10:00,116.824,116.841,116.797,116.805,1332200016.0
2006-07-20 02:15:00,116.807,116.837,116.801,116.83,1082100012.0
2006-07-20 02:20:00,116.83,116.842,116.812,116.82,1043500000.0
2006-07-20 02:25:00,116.824,116.849,116.802,116.815,798200005.0
2006-07-20 02:30:00,116.822,116.825,116.8,116.825,1001899999.0
2006-07-20 02:35:00,116.822,116.823,116.797,116.797,1114400017.0
2006-07-20 02:40:00,116.801,116.82,116.795,116.808,1313600008.0
2006-07-20 02:45:00,116.807,116.842,116.799,116.82,1208299994.0
2006-07-20 02:50:00,116.827,116.854,116.821,116.848,1068700007.0
2006-07-20 02:55:00,116.851,116.851,116.811,116.811,1088000003.0
2006-07-20 03:00:00,116.81,116.816,116.73,116.731,1267200003.0
2006-07-20 03:05:00,116.722,116.736,116.67,116.694,1143300006.0
2006-07-20 03:10:00,116.69,116.719,116.67,116.67,1075700017.0
2006-07-20 03:15:00,116.679,116.709,116.663,116.67,1336100003.0
2006-07-20 03:20:00,116.672,116.673,116.607,116.616,997300004.0
2006-07-20 03:25:00,116.616,116.619,116.59,116.619,993100007.0
2006-07-20 03:30:00,116.617,116.656,116.617,116.643,1228700012.0
2006-07-20 03:35:00,116.635,116.665,116.635,116.664,652299996.0
2006-07-20 03:40:00,116.658,116.665,116.639,116.658,1175700007.0
2006-07-20 03:45:00,116.66,116.68,116.65,116.672,882000008.0
2006-07-20 03:50:00,116.678,116.71,116.666,116.71,1198200003.0
2006-07-20 03:55:00,116.706,116.71,116.69,116.7,822399996.0
2006-07-20 04:00:00,116.709,116.737,116.698,116.737,944600000.0
2006-07-20 04:05:00,116.74,116.761,116.729,116.743,1136200001.0
2006-07-20 04:10:00,116.742,116.752,116.733,116.749,1021300007.0
2006-07-20 04:15:00,116.752,116.756,116.727,116.735,1009700007.0
2006-07-20 04:20:00,116.729,116.741,116.719,116.725,905800013.0
2006-07-20 04:25:00,116.72,116.737,116.714,116.724,1043100004.0
2006-07-20 04:30:00,116.717,116.734,116.713,116.722,1194199997.0
2006-07-20 04:35:00,116.722,116.729,116.712,116.724,871200003.0
2006-07-20 04:40:00,116.726,116.746,116.712,116.74,814699998.0
2006-07-20 04:45:00,116.748,116.759,116.734,116.754,1001100011.0
2006-07-20 04:50:00,116.758,116.766,116.739,116.752,966499996.0
2006-07-20 04:55:00,116.75,116.75,116.73,116.738,653399999.0
2006-07-20 05:00:00,116.74,116.74,116.72,116.73,942699999.0
2006-07-20 05:05:00,116.73,116.73,116.712,116.72,892700001.0
2006-07-20 05:10:00,116.718,116.718,116.7,116.714,1127499997.0
2006-07-20 05:15:00,116.709,116.72,116.702,116.71,1010000015.0
2006-07-20 05:20:00,116.72,116.722,116.71,116.718,932999999.0
2006-07-20 05:25:00,116.715,116.722,116.703,116.713,705399998.0
2006-07-20 05:30:00,116.719,116.719,116.705,116.71,1525000010.0
2006-07-20 05:35:00,116.712,116.712,116.681,116.697,737900003.0
2006-07-20 05:40:00,116.697,116.721,116.69,116.715,1069299989.0
2006-07-20 05:45:00,116.722,116.73,116.713,116.725,619700007.0
2006-07-20 05:50:00,116.729,116.729,116.71,116.72,1235799994.0
2006-07-20 05:55:00,116.72,116.728,116.712,116.724,1004700007.0
2006-07-20 06:00:00,116.715,116.734,116.715,116.727,1188100006.0
2006-07-20 06:05:00,116.733,116.742,116.726,116.736,906000002.0
2006-07-20 06:10:00,116.732,116.735,116.719,116.725,1135300004.0
2006-07-20 06:15:00,116.725,116.748,116.725,116.729,784899999.0
2006-07-20 06:20:00,116.722,116.738,116.713,116.713,1388899998.0
2006-07-20 06:25:00,116.71,116.717,116.7,116.705,1307799998.0
2006-07-20 06:30:00,116.705,116.728,116.697,116.723,1228199999.0
2006-07-20 06:35:00,116.728,116.728,116.708,116.724,1125999988.0
2006-07-20 06:40:00,116.729,116.729,116.711,116.711,1019300003.0
2006-07-20 06:45:00,116.706,116.716,116.69,116.697,1008900006.0
2006-07-20 06:50:00,116.697,116.709,116.686,116.709,818699997.0
2006-07-20 06:55:00,116.701,116.708,116.675,116.686,767399993.0
2006-07-20 07:00:00,116.678,116.684,116.598,116.608,1158400009.0
2006-07-20 07:05:00,116.61,116.612,116.546,116.567,1213900003.0
2006-07-20 07:10:00,116.565,116.619,116.558,116.604,1127699992.0
2006-07-20 07:15:00,116.607,116.614,116.591,116.613,981600004.0
2006-07-20 07:20:00,116.615,116.625,116.607,116.62,1040500005.0
2006-07-20 07:25:00,116.618,116.633,116.617,116.633,1034999996.0
2006-07-20 07:30:00,116.629,116.636,116.615,116.625,1240600005.0
2006-07-20 07:35:00,116.619,116.652,116.619,116.652,1001800004.0
2006-07-20 07:40:00,116.649,116.665,116.632,116.654,695000000.0
2006-07-20 07:45:00,116.652,116.66,116.635,116.652,889300004.0
2006-07-20 07:50:00,116.648,116.66,116.635,116.635,838999990.0
2006-07-20 07:55:00,116.637,116.643,116.596,116.597,1202899996.0
2006-07-20 08:00:00,116.602,116.654,116.601,116.642,1149000014.0
2006-07-20 08:05:00,116.65,116.684,116.637,116.656,1061599999.0
2006-07-20 08:10:00,116.642,116.666,116.638,116.657,1096199997.0
2006-07-20 08:15:00,116.661,116.68,116.651,116.651,965899996.0
2006-07-20 08:20:00,116.649,116.659,116.637,116.637,1343800000.0
2006-07-20 08:25:00,116.636,116.684,116.601,116.683,1174200008.0
2006-07-20 08:30:00,116.67,116.689,116.657,116.674,805499995.0
2006-07-20 08:35:00,116.684,116.724,116.684,116.705,874700006.0
2006-07-20 08:40:00,116.71,116.745,116.697,116.731,1089199994.0
2006-07-20 08:45:00,116.722,116.747,116.722,116.737,1250000012.0
2006-07-20 08:50:00,116.735,116.738,116.692,116.711,1188700009.0
2006-07-20 08:55:00,116.706,116.726,116.699,116.707,780999997.0
2006-07-20 09:00:00,116.713,116.735,116.709,116.73,1114400012.0
2006-07-20 09:05:00,116.734,116.856,116.728,116.846,998000018.0
2006-07-20 09:10:00,116.834,116.836,116.804,116.827,1127999992.0
2006-07-20 09:15:00,116.825,116.842,116.807,116.839,1197799981.0
2006-07-20 09:20:00,116.838,116.867,116.822,116.822,839000001.0
2006-07-20 09:25:00,116.825,116.833,116.797,116.817,1195799989.0
2006-07-20 09:30:00,116.825,116.833,116.786,116.812,1130299998.0
2006-07-20 09:35:00,116.819,116.845,116.79,116.804,928100000.0
2006-07-20 09:40:00,116.81,116.81,116.744,116.792,1431600004.0
2006-07-20 09:45:00,116.795,116.818,116.79,116.803,1092299998.0
2006-07-20 09:50:00,116.8,116.82,116.789,116.804,806899996.0
2006-07-20 09:55:00,116.804,116.804,116.748,116.754,787900005.0
2006-07-20 10:00:00,116.75,116.752,116.723,116.738,883400002.0
2006-07-20 10:05:00,116.745,116.751,116.724,116.725,1511100015.0
2006-07-20 10:10:00,116.724,116.724,116.695,116.714,1377599989.0
2006-07-20 10:15:00,116.716,116.741,116.697,116.697,1643799997.0
2006-07-20 10:20:00,116.702,116.702,116.627,116.652,886400003.0
2006-07-20 10:25:00,116.665,116.723,116.655,116.723,1349700001.0
2006-07-20 10:30:00,116.723,116.78,116.679,116.773,1010300002.0
2006-07-20 10:35:00,116.773,116.806,116.767,116.8,1124200006.0
2006-07-20 10:40:00,116.791,116.791,116.72,116.725,965000017.0
2006-07-20 10:45:00,116.725,116.729,116.694,116.713,1061399993.0
2006-07-20 10:50:00,116.717,116.738,116.714,116.735,1059599995.0
2006-07-20 10:55:00,116.732,116.78,116.727,116.761,1185699997.0
2006-07-20 11:00:00,116.762,116.785,116.752,116.775,1303300004.0
2006-07-20 11:05:00,116.781,116.821,116.779,116.785,1109999987.0
2006-07-20 11:10:00,116.792,116.792,116.763,116.78,1476600000.0
2006-07-20 11:15:00,116.775,116.783,116.767,116.775,861000003.0
2006-07-20 11:20:00,116.777,116.777,116.752,116.767,849400008.0
2006-07-20 11:25:00,116.768,116.806,116.763,116.791,806500002.0
2006-07-20 11:30:00,116.794,116.817,116.786,116.798,925699996.0
2006-07-20 11:35:00,116.798,116.805,116.775,116.803,758999998.0
2006-07-20 11:40:00,116.792,116.803,116.775,116.783,1329000001.0
2006-07-20 11:45:00,116.79,116.793,116.775,116.775,1042599995.0
2006-07-20 11:50:00,116.778,116.798,116.764,116.798,1522099997.0
2006-07-20 11:55:00,116.797,116.813,116.777,116.805,1228800004.0
2006-07-20 12:00:00,116.802,116.803,116.784,116.784,1034899983.0
2006-07-20 12:05:00,116.785,116.797,116.737,116.737,1142100017.0
2006-07-20 12:10:00,116.736,116.759,116.724,116.744,1251699990.0
2006-07-20 12:15:00,116.755,116.778,116.746,116.776,1152400003.0
2006-07-20 12:20:00,116.77,116.779,116.755,116.759,1080699998.0
2006-07-20 12:25:00,116.749,116.75,116.657,116.696,1234300008.0
2006-07-20 12:30:00,116.692,116.716,116.671,116.672,914600002.0
2006-07-20 12:35:00,116.675,116.683,116.647,116.683,1124099998.0
2006-07-20 12:40:00,116.685,116.685,116.632,116.659,941599994.0
2006-07-20 12:45:00,116.67,116.689,116.659,116.685,1326699989.0
2006-07-20 12:50:00,116.678,116.748,116.678,116.748,899900004.0
2006-07-20 12:55:00,116.74,116.792,116.717,116.778,944599988.0
2006-07-20 13:00:00,116.776,116.776,116.71,116.71,821400006.0
2006-07-20 13:05:00,116.706,116.742,116.706,116.735,1216599994.0
2006-07-20 13:10:00,116.717,116.717,116.648,116.675,1119299998.0
2006-07-20 13:15:00,116.677,116.686,116.648,116.648,1067500013.0
2006-07-20 13:20:00,116.643,116.661,116.625,116.625,907899998.0
2006-07-20 13:25:00,116.626,116.651,116.6,116.651,1039700007.0
2006-07-20 13:30:00,116.658,116.687,116.65,116.687,1418499999.0
2006-07-20 13:35:00,116.69,116.775,116.69,116.773,988699996.0
2006-07-20 13:40:00,116.772,116.829,116.772,116.816,1057399990.0
2006-07-20 13:45:00,116.822,116.83,116.793,116.796,1297600002.0
2006-07-20 13:50:00,116.795,116.807,116.782,116.798,1156299992.0
2006-07-20 13:55:00,116.81,116.837,116.778,116.821,1293599995.0
2006-07-20 14:00:00,116.829,116.859,116.824,116.828,1213900000.0
2006-07-20 14:05:00,116.828,116.833,116.805,116.814,924599995.0
2006-07-20 14:10:00,116.821,116.821,116.777,116.789,1068500004.0
2006-07-20 14:15:00,116.798,116.822,116.774,116.82,1267499997.0
2006-07-20 14:20:00,116.827,116.938,116.827,116.931,1342399997.0
2006-07-20 14:25:00,116.937,116.967,116.923,116.929,880100002.0
2006-07-20 14:30:00,116.923,116.979,116.889,116.92,894200007.0
2006-07-20 14:35:00,116.916,116.93,116.851,116.851,922000004.0
2006-07-20 14:40:00,116.849,116.885,116.811,116.885,1227900010.0
2006-07-20 14:45:00,116.903,116.936,116.883,116.897,1012699996.0
2006-07-20 14:50:00,116.898,116.902,116.89,116.899,1313599992.0
2006-07-20 14:55:00,116.898,116.907,116.873,116.894,660899998.0
2006-07-20 15:00:00,116.886,116.886,116.853,116.862,999099992.0
2006-07-20 15:05:00,116.863,116.863,116.843,116.85,1104600008.0
2006-07-20 15:10:00,116.849,116.86,116.841,116.844,964499993.0
2006-07-20 15:15:00,116.835,116.877,116.835,116.873,1038200008.0
2006-07-20 15:20:00,116.877,116.925,116.862,116.899,1211600004.0
2006-07-20 15:25:00,116.889,116.939,116.875,116.93,758399998.0
2006-07-20 15:30:00,116.938,116.945,116.908,116.908,1121300005.0
2006-07-20 15:35:00,116.905,116.942,116.898,116.901,1029500008.0
2006-07-20 15:40:00,116.905,116.908,116.856,116.863,1073900000.0
2006-07-20 15:45:00,116.865,116.917,116.846,116.916,1017400003.0
2006-07-20 15:50:00,116.914,116.914,116.875,116.899,1422500011.0
2006-07-20 15:55:00,116.895,116.896,116.601,116.601,935500003.0
2006-07-20 16:00:00,116.513,116.909,116.513,116.882,1211900001.0
2006-07-20 16:05:00,116.886,116.896,116.776,116.781,911599994.0
2006-07-20 16:10:00,116.778,116.778,116.695,116.701,1304500010.0
2006-07-20 16:15:00,116.705,116.777,116.705,116.717,1141500010.0
2006-07-20 16:20:00,116.728,116.754,116.709,116.751,1147000000.0
2006-07-20 16:25:00,116.764,116.777,116.719,116.741,767500000.0
2006-07-20 16:30:00,116.739,116.739,116.694,116.71,1106600010.0
2006-07-20 16:35:00,116.716,116.828,116.703,116.781,1296199998.0
2006-07-20 16:40:00,116.793,116.81,116.725,116.745,1010699999.0
2006-07-20 16:45:00,116.743,116.768,116.722,116.739,1080000011.0
2006-07-20 16:50:00,116.741,116.748,116.725,116.735,896099999.0
2006-07-20 16:55:00,116.726,116.734,116.683,116.725,1245299999.0
2006-07-20 17:00:00,116.717,116.72,116.695,116.705,1481299998.0
2006-07-20 17:05:00,116.71,116.73,116.7,116.72,834999995.0
2006-07-20 17:10:00,116.724,116.737,116.716,116.721,1247200000.0
2006-07-20 17:15:00,116.716,116.751,116.677,116.725,1210100004.0
2006-07-20 17:20:00,116.734,116.821,116.727,116.797,1143199993.0
2006-07-20 17:25:00,116.795,116.883,116.775,116.852,984600010.0
2006-07-20 17:30:00,116.847,116.865,116.831,116.834,694699998.0
2006-07-20 17:35:00,116.832,116.84,116.798,116.812,1154700006.0
2006-07-20 17:40:00,116.807,116.851,116.797,116.847,1068199998.0
2006-07-20 17:45:00,116.842,116.853,116.816,116.828,769000004.0
2006-07-20 17:50:00,116.831,116.865,116.805,116.864,1650700015.0
2006-07-20 17:55:00,116.853,116.853,116.807,116.811,807699996.0
2006-07-20 18:00:00,116.8,116.85,116.734,116.79,7673399982.0
2006-07-20 18:05:00,116.8,116.81,116.74,116.76,9308999960.0
2006-07-20 18:10:00,116.75,116.78,116.737,116.77,9251199952.0
2006-07-20 18:15:00,116.76,116.85,116.76,116.85,9214199956.0
2006-07-20 18:20:00,116.87,116.88,116.817,116.818,10518500105.0
2006-07-20 18:25:00,116.83,116.88,116.82,116.86,9675700011.0
2006-07-20 18:30:00,116.852,116.87,116.839,116.86,9657000022.0
2006-07-20 18:35:00,116.87,116.91,116.823,116.828,6833300031.0
2006-07-20 18:40:00,116.827,116.871,116.822,116.858,6601600030.0
2006-07-20 18:45:00,116.857,116.865,116.846,116.85,6372100017.0
2006-07-20 18:50:00,116.88,116.88,116.845,116.853,8926700002.0
2006-07-20 18:55:00,116.849,116.855,116.831,116.853,6392799991.0
2006-07-20 19:00:00,116.855,116.858,116.829,116.855,4478800011.0
2006-07-20 19:05:00,116.855,116.872,116.84,116.849,5580700003.0
2006-07-20 19:10:00,116.846,116.884,116.846,116.872,4261099981.0
2006-07-20 19:15:00,116.871,116.877,116.853,116.86,6548600011.0
2006-07-20 19:20:00,116.858,116.88,116.837,116.847,5587199980.0
2006-07-20 19:25:00,116.84,116.87,116.839,116.855,6925399994.0
2006-07-20 19:30:00,116.853,116.867,116.846,116.858,6530900042.0
2006-07-20 19:35:00,116.855,116.856,116.829,116.853,4158399990.0
2006-07-20 19:40:00,116.854,116.877,116.844,116.865,4295900005.0
2006-07-20 19:45:00,116.865,116.88,116.852,116.88,4346900001.0
2006-07-20 19:50:00,116.882,116.893,116.837,116.839,5303900011.0
2006-07-20 19:55:00,116.835,116.863,116.831,116.847,4077200000.0
2006-07-20 20:00:00,116.848,116.884,116.756,116.883,3495300015.0
2006-07-20 20:05:00,116.878,116.886,116.808,116.809,5671300019.0
2006-07-20 20:10:00,116.808,116.85,116.767,116.78,5763600017.0
2006-07-20 20:15:00,116.78,116.784,116.717,116.766,4906300012.0
2006-07-20 20:20:00,116.766,116.818,116.748,116.748,5636199992.0
2006-07-20 20:25:00,116.759,116.835,116.758,116.8,7308499982.0
2006-07-20 20:30:00,116.784,116.79,116.767,116.783,3484999998.0
2006-07-20 20:35:00,116.785,116.813,116.783,116.808,3699099997.0
2006-07-20 20:40:00,116.82,116.83,116.77,116.783,6197600020.0
2006-07-20 20:45:00,116.788,116.806,116.773,116.799,6992899995.0
2006-07-20 20:50:00,116.798,116.828,116.792,116.827,4189700005.0
2006-07-20 20:55:00,116.825,116.825,116.798,116.82,7881899994.0
2006-07-20 21:00:00,116.821,116.847,116.816,116.832,5629899984.0
2006-07-20 21:05:00,116.83,116.833,116.803,116.823,4432300004.0
2006-07-20 21:10:00,116.827,116.847,116.822,116.835,3974100003.0
2006-07-20 21:15:00,116.837,116.868,116.833,116.842,7359599984.0
2006-07-20 21:20:00,116.84,116.843,116.803,116.805,6467499996.0
2006-07-20 21:25:00,116.805,116.848,116.803,116.84,4857199991.0
2006-07-20 21:30:00,116.845,116.862,116.832,116.846,3292499999.0
2006-07-20 21:35:00,116.851,116.865,116.839,116.865,2322099996.0
2006-07-20 21:40:00,116.865,116.884,116.854,116.87,4354299985.0
2006-07-20 21:45:00,116.87,116.89,116.86,116.89,4101199987.0
2006-07-20 21:50:00,116.893,116.911,116.871,116.877,2263700016.0
2006-07-20 21:55:00,116.875,116.918,116.862,116.918,1610699988.0
2006-07-20 22:00:00,116.917,116.963,116.897,116.956,4185000004.0
2006-07-20 22:05:00,116.959,116.962,116.891,116.891,1323899997.0
2006-07-20 22:10:00,116.89,116.898,116.868,116.868,1897799987.0
2006-07-20 22:15:00,116.869,116.877,116.846,116.867,2256800014.0
2006-07-20 22:20:00,116.865,116.868,116.855,116.858,1316999990.0
2006-07-20 22:25:00,116.865,116.884,116.858,116.867,1943000000.0
2006-07-20 22:30:00,116.875,116.892,116.873,116.879,2514100009.0
2006-07-20 22:35:00,116.887,116.895,116.869,116.875,1809500002.0
2006-07-20 22:40:00,116.881,116.904,116.881,116.895,1422000002.0
2006-07-20 22:45:00,116.9,116.935,116.888,116.93,1640100002.0
2006-07-20 22:50:00,116.93,116.999,116.93,116.972,2038800003.0
2006-07-20 22:55:00,116.97,117.04,116.97,117.015,1484800006.0
2006-07-20 23:00:00,117.018,117.093,116.992,117.069,1336899997.0
2006-07-20 23:05:00,117.052,117.105,117.017,117.024,1684499998.0
2006-07-20 23:10:00,116.998,117.045,116.987,117.009,1447700015.0
2006-07-20 23:15:00,116.991,117.041,116.984,116.992,1159899996.0
2006-07-20 23:20:00,117.015,117.019,116.965,116.987,1447599998.0
2006-07-20 23:25:00,116.978,117.016,116.967,116.986,1236299996.0
2006-07-20 23:30:00,116.983,116.995,116.961,116.995,885700004.0
2006-07-20 23:35:00,116.994,116.999,116.979,116.999,1117500003.0
2006-07-20 23:40:00,116.997,117.044,116.99,117.017,1052000011.0
2006-07-20 23:45:00,117.02,117.027,117.01,117.018,1094699995.0
2006-07-20 23:50:00,117.011,117.032,117.011,117.023,914000003.0
2006-07-20 23:55:00,117.025,117.031,117.019,117.02,892300001.0
2006-07-21 00:00:00,117.028,117.029,117.007,117.01,1015499987.0
2006-07-21 00:05:00,117.015,117.015,116.99,117.0,981300000.0
2006-07-21 00:10:00,117.0,117.019,116.987,117.005,1017699999.0
2006-07-21 00:15:00,117.005,117.024,116.997,116.997,1186900004.0
2006-07-21 00:20:00,117.003,117.01,116.974,116.985,1323800007.0
2006-07-21 00:25:00,116.985,117.002,116.972,116.972,854599997.0
2006-07-21 00:30:00,116.967,116.967,116.94,116.955,1061400005.0
2006-07-21 00:35:00,116.955,116.957,116.938,116.948,1193000001.0
2006-07-21 00:40:00,116.954,116.96,116.941,116.949,1448000005.0
2006-07-21 00:45:00,116.951,116.966,116.938,116.966,873199996.0
2006-07-21 00:50:00,116.972,116.987,116.958,116.965,1160399994.0
2006-07-21 00:55:00,116.965,116.978,116.96,116.969,797100001.0
2006-07-21 01:00:00,116.955,116.96,116.94,116.96,1066500011.0
2006-07-21 01:05:00,116.958,116.969,116.949,116.965,837099996.0
2006-07-21 01:10:00,116.969,116.997,116.969,116.997,911999998.0
2006-07-21 01:15:00,117.005,117.005,116.947,116.96,1351799992.0
2006-07-21 01:20:00,116.962,116.97,116.95,116.97,876300004.0
2006-07-21 01:25:00,116.965,116.97,116.921,116.93,1091199989.0
2006-07-21 01:30:00,116.92,116.943,116.92,116.935,1066899999.0
2006-07-21 01:35:00,116.94,116.945,116.93,116.933,1055500006.0
2006-07-21 01:40:00,116.941,116.969,116.941,116.958,908100001.0
2006-07-21 01:45:00,116.958,116.96,116.929,116.939,920199998.0
2006-07-21 01:50:00,116.928,116.935,116.89,116.897,1156100001.0
2006-07-21 01:55:00,116.9,116.932,116.89,116.922,1256900004.0
2006-07-21 02:00:00,116.925,116.945,116.922,116.925,1231300000.0
2006-07-21 02:05:00,116.927,116.982,116.927,116.967,905800007.0
2006-07-21 02:10:00,116.959,116.966,116.928,116.935,1175100006.0
2006-07-21 02:15:00,116.94,116.948,116.935,116.94,793799993.0
2006-07-21 02:20:00,116.938,116.949,116.921,116.943,1041499992.0
2006-07-21 02:25:00,116.941,116.943,116.927,116.93,836500000.0
2006-07-21 02:30:00,116.935,116.944,116.915,116.944,1389200009.0
2006-07-21 02:35:00,116.936,116.943,116.909,116.909,1073899999.0
2006-07-21 02:40:00,116.915,116.933,116.912,116.927,1024599994.0
2006-07-21 02:45:00,116.92,116.943,116.905,116.919,1288199999.0
2006-07-21 02:50:00,116.918,116.969,116.916,116.936,1255700005.0
2006-07-21 02:55:00,116.932,116.933,116.888,116.906,831600004.0
2006-07-21 03:00:00,116.899,116.912,116.877,116.897,1152900009.0
2006-07-21 03:05:00,116.9,116.909,116.888,116.909,1182399999.0
2006-07-21 03:10:00,116.91,116.913,116.893,116.908,1430300000.0
2006-07-21 03:15:00,116.916,116.927,116.899,116.907,1014899995.0
2006-07-21 03:20:00,116.917,116.922,116.91,116.92,1160599995.0
2006-07-21 03:25:00,116.917,116.925,116.903,116.918,1184999988.0
2006-07-21 03:30:00,116.91,116.922,116.905,116.91,1418199997.0
2006-07-21 03:35:00,116.902,116.919,116.902,116.903,904599994.0
2006-07-21 03:40:00,116.898,116.898,116.875,116.882,1013500006.0
2006-07-21 03:45:00,116.882,116.889,116.845,116.845,944399994.0
2006-07-21 03:50:00,116.852,116.868,116.847,116.862,937399994.0
2006-07-21 03:55:00,116.858,116.868,116.852,116.855,858999993.0
2006-07-21 04:00:00,116.856,116.865,116.848,116.86,980599998.0
2006-07-21 04:05:00,116.86,116.86,116.85,116.853,1240200009.0
2006-07-21 04:10:00,116.855,116.875,116.853,116.869,1110000002.0
2006-07-21 04:15:00,116.869,116.869,116.849,116.868,1236300001.0
2006-07-21 04:20:00,116.864,116.868,116.848,116.853,984700000.0
2006-07-21 04:25:00,116.847,116.866,116.844,116.854,949299997.0
2006-07-21 04:30:00,116.847,116.859,116.784,116.787,935300001.0
2006-07-21 04:35:00,116.79,116.8,116.74,116.753,780300000.0
2006-07-21 04:40:00,116.758,116.802,116.751,116.779,1280199999.0
2006-07-21 04:45:00,116.78,116.809,116.767,116.792,1147199988.0
2006-07-21 04:50:00,116.786,116.808,116.786,116.808,1024399998.0
2006-07-21 04:55:00,116.811,116.825,116.803,116.825,1145499991.0
2006-07-21 05:00:00,116.832,116.845,116.821,116.835,1216500000.0
2006-07-21 05:05:00,116.837,116.869,116.83,116.86,957500010.0
2006-07-21 05:10:00,116.863,116.868,116.85,116.865,697800015.0
2006-07-21 05:15:00,116.858,116.877,116.851,116.851,997499998.0
2006-07-21 05:20:00,116.858,116.858,116.845,116.857,1080600004.0
2006-07-21 05:25:00,116.855,116.86,116.84,116.852,879800001.0
2006-07-21 05:30:00,116.855,116.855,116.842,116.845,1279299999.0
2006-07-21 05:35:00,116.851,116.857,116.841,116.855,1010500005.0
2006-07-21 05:40:00,116.856,116.86,116.844,116.855,1287200003.0
2006-07-21 05:45:00,116.865,116.872,116.855,116.865,561199993.0
2006-07-21 05:50:00,116.869,116.869,116.85,116.86,1074500013.0
2006-07-21 05:55:00,116.853,116.858,116.823,116.858,1403400000.0
2006-07-21 06:00:00,116.851,116.862,116.845,116.846,1291900005.0
2006-07-21 06:05:00,116.85,116.85,116.821,116.823,759799998.0
2006-07-21 06:10:00,116.824,116.825,116.801,116.805,1408100011.0
2006-07-21 06:15:00,116.806,116.814,116.772,116.788,807499999.0
2006-07-21 06:20:00,116.781,116.805,116.779,116.805,1155299999.0
2006-07-21 06:25:00,116.805,116.833,116.79,116.828,1247100009.0
2006-07-21 06:30:00,116.83,116.836,116.817,116.821,843399996.0
2006-07-21 06:35:00,116.822,116.823,116.802,116.81,1183300002.0
2006-07-21 06:40:00,116.814,116.814,116.8,116.807,626399996.0
2006-07-21 06:45:00,116.806,116.818,116.795,116.802,890599999.0
2006-07-21 06:50:00,116.802,116.805,116.787,116.795,1308900000.0
2006-07-21 06:55:00,116.79,116.813,116.79,116.813,797599998.0
2006-07-21 07:00:00,116.806,116.823,116.804,116.811,1095800003.0
2006-07-21 07:05:00,116.81,116.828,116.805,116.82,1201600005.0
2006-07-21 07:10:00,116.816,116.822,116.807,116.812,1135099991.0
2006-07-21 07:15:00,116.815,116.823,116.805,116.817,898199990.0
2006-07-21 07:20:00,116.813,116.813,116.778,116.784,945300005.0
2006-07-21 07:25:00,116.78,116.78,116.75,116.757,832600006.0
2006-07-21 07:30:00,116.753,116.782,116.752,116.782,1396299987.0
2006-07-21 07:35:00,116.773,116.825,116.771,116.808,1215899991.0
2006-07-21 07:40:00,116.812,116.813,116.796,116.807,1181400009.0
2006-07-21 07:45:00,116.807,116.818,116.792,116.794,812899999.0
2006-07-21 07:50:00,116.785,116.816,116.785,116.812,938499994.0
2006-07-21 07:55:00,116.817,116.836,116.806,116.817,1221800012.0
2006-07-21 08:00:00,116.819,116.85,116.804,116.845,1343700001.0
2006-07-21 08:05:00,116.857,116.868,116.85,116.865,1069200000.0
2006-07-21 08:10:00,116.858,116.914,116.857,116.905,1340799991.0
2006-07-21 08:15:00,116.912,116.936,116.912,116.925,1175800019.0
2006-07-21 08:20:00,116.917,116.917,116.877,116.885,1054800002.0
2006-07-21 08:25:00,116.889,116.89,116.875,116.882,1299700011.0
2006-07-21 08:30:00,116.869,116.873,116.835,116.842,1264899988.0
2006-07-21 08:35:00,116.843,116.843,116.81,116.814,989900003.0
2006-07-21 08:40:00,116.82,116.82,116.773,116.78,1030899992.0
2006-07-21 08:45:00,116.779,116.833,116.779,116.826,1681500000.0
2006-07-21 08:50:00,116.827,116.842,116.803,116.828,1108800010.0
2006-07-21 08:55:00,116.824,116.841,116.749,116.768,1147499995.0
2006-07-21 09:00:00,116.767,116.767,116.7,116.7,1329600003.0
2006-07-21 09:05:00,116.69,116.695,116.661,116.682,849399993.0
2006-07-21 09:10:00,116.676,116.719,116.675,116.677,1219899995.0
2006-07-21 09:15:00,116.661,116.661,116.593,116.605,1082600009.0
2006-07-21 09:20:00,116.611,116.611,116.482,116.565,1025899997.0
2006-07-21 09:25:00,116.569,116.619,116.556,116.571,1396499983.0
2006-07-21 09:30:00,116.564,116.587,116.555,116.556,821099995.0
2006-07-21 09:35:00,116.555,116.555,116.359,116.359,1258800002.0
2006-07-21 09:40:00,116.363,116.364,116.249,116.259,1147500003.0
2006-07-21 09:45:00,116.258,116.297,116.22,116.289,849099995.0
2006-07-21 09:50:00,116.29,116.311,116.29,116.29,1423800002.0
2006-07-21 09:55:00,116.303,116.304,116.27,116.283,1015600010.0
2006-07-21 10:00:00,116.277,116.277,116.161,116.168,997700001.0
2006-07-21 10:05:00,116.17,116.184,116.074,116.102,1183899997.0
2006-07-21 10:10:00,116.095,116.095,116.003,116.068,1481200004.0
2006-07-21 10:15:00,116.078,116.079,116.032,116.063,1188799995.0
2006-07-21 10:20:00,116.079,116.139,116.079,116.117,1171700005.0
2006-07-21 10:25:00,116.121,116.125,116.097,116.116,1141799980.0
2006-07-21 10:30:00,116.113,116.113,116.012,116.012,1074300001.0
2006-07-21 10:35:00,116.01,116.053,116.003,116.051,1033100012.0
2006-07-21 10:40:00,116.044,116.096,116.036,116.085,888899994.0
2006-07-21 10:45:00,116.088,116.131,116.008,116.012,1183800009.0
2006-07-21 10:50:00,116.011,116.083,115.984,116.037,1127300002.0
2006-07-21 10:55:00,116.03,116.03,115.908,115.929,1411000003.0
2006-07-21 11:00:00,115.933,115.955,115.924,115.94,1238400000.0
2006-07-21 11:05:00,115.941,116.041,115.941,116.037,1359000004.0
2006-07-21 11:10:00,116.034,116.096,115.995,116.096,1030699998.0
2006-07-21 11:15:00,116.092,116.139,116.025,116.025,1383400000.0
2006-07-21 11:20:00,116.036,116.087,116.03,116.034,855600002.0
2006-07-21 11:25:00,116.029,116.034,115.971,115.993,1014499990.0
2006-07-21 11:30:00,116.002,116.024,116.002,116.022,984699991.0
2006-07-21 11:35:00,116.023,116.087,116.011,116.086,819100004.0
2006-07-21 11:40:00,116.08,116.116,116.074,116.088,1046399994.0
2006-07-21 11:45:00,116.102,116.193,116.102,116.185,1068700014.0
2006-07-21 11:50:00,116.192,116.21,116.126,116.138,1516899994.0
2006-07-21 11:55:00,116.123,116.217,116.06,116.158,1135399996.0
2006-07-21 12:00:00,116.161,116.311,116.161,116.238,984799995.0
2006-07-21 12:05:00,116.232,116.247,116.22,116.233,1309200006.0
2006-07-21 12:10:00,116.234,116.234,116.21,116.22,1195699994.0
2006-07-21 12:15:00,116.235,116.255,116.235,116.248,986899997.0
2006-07-21 12:20:00,116.212,116.212,115.997,116.04,941400000.0
2006-07-21 12:25:00,116.048,116.082,116.025,116.048,1029899998.0
2006-07-21 12:30:00,116.046,116.05,116.025,116.032,790100002.0
2006-07-21 12:35:00,116.04,116.045,116.002,116.022,1266300012.0
2006-07-21 12:40:00,116.031,116.084,116.023,116.056,1055799999.0
2006-07-21 12:45:00,116.077,116.086,116.064,116.074,1615600002.0
2006-07-21 12:50:00,116.069,116.099,116.068,116.09,1106400004.0
2006-07-21 12:55:00,116.09,116.106,116.07,116.088,1490799994.0
2006-07-21 13:00:00,116.081,116.165,116.079,116.1,906500002.0
2006-07-21 13:05:00,116.093,116.143,116.088,116.134,1085100003.0
2006-07-21 13:10:00,116.139,116.139,116.085,116.085,928100000.0
2006-07-21 13:15:00,116.081,116.127,116.054,116.113,1255200011.0
2006-07-21 13:20:00,116.11,116.116,116.03,116.053,1364100002.0
2006-07-21 13:25:00,116.053,116.074,116.05,116.06,1102000009.0
2006-07-21 13:30:00,116.064,116.088,116.064,116.065,1338100002.0
2006-07-21 13:35:00,116.055,116.061,116.022,116.045,1044100004.0
2006-07-21 13:40:00,116.047,116.082,116.047,116.075,1466600011.0
2006-07-21 13:45:00,116.074,116.09,116.063,116.065,1069699996.0
2006-07-21 13:50:00,116.07,116.077,116.045,116.048,1361599992.0
2006-07-21 13:55:00,116.044,116.063,116.039,116.039,1254000001.0
2006-07-21 14:00:00,116.042,116.046,115.994,116.004,960500001.0
2006-07-21 14:05:00,115.994,115.994,115.89,115.902,1508800011.0
2006-07-21 14:10:00,115.907,115.907,115.838,115.873,981300004.0
2006-07-21 14:15:00,115.88,115.938,115.862,115.87,1173400000.0
2006-07-21 14:20:00,115.86,115.873,115.82,115.848,1229900007.0
2006-07-21 14:25:00,115.847,115.867,115.833,115.84,1278299998.0
2006-07-21 14:30:00,115.832,115.837,115.815,115.832,951300001.0
2006-07-21 14:35:00,115.826,115.883,115.808,115.831,1217199999.0
2006-07-21 14:40:00,115.832,115.883,115.829,115.859,996100003.0
2006-07-21 14:45:00,115.857,115.893,115.847,115.893,748800009.0
2006-07-21 14:50:00,115.893,115.894,115.863,115.869,1054400017.0
2006-07-21 14:55:00,115.872,115.889,115.857,115.88,840200007.0
2006-07-21 15:00:00,115.876,115.881,115.845,115.855,1015000000.0
2006-07-21 15:05:00,115.862,115.874,115.833,115.857,1100500005.0
2006-07-21 15:10:00,115.86,115.909,115.858,115.89,1283600002.0
2006-07-21 15:15:00,115.882,115.91,115.875,115.905,1095199996.0
2006-07-21 15:20:00,115.912,115.928,115.904,115.906,1443199999.0
2006-07-21 15:25:00,115.905,115.924,115.905,115.905,879100002.0
2006-07-21 15:30:00,115.911,115.933,115.895,115.933,1105099996.0
2006-07-21 15:35:00,115.937,116.041,115.927,116.041,1314799992.0
2006-07-21 15:40:00,116.053,116.119,116.004,116.065,1053100002.0
2006-07-21 15:45:00,116.065,116.065,116.036,116.052,1284599990.0
2006-07-21 15:50:00,116.051,116.083,116.04,116.083,1082200008.0
2006-07-21 15:55:00,116.074,116.117,116.063,116.095,1177699999.0
2006-07-21 16:00:00,116.095,116.101,116.068,116.075,1214499990.0
2006-07-21 16:05:00,116.079,116.086,116.021,116.028,856300005.0
2006-07-21 16:10:00,116.033,116.077,115.997,116.064,1077599998.0
2006-07-21 16:15:00,116.074,116.104,116.072,116.076,1087900007.0
2006-07-21 16:20:00,116.078,116.078,116.031,116.059,1257699999.0
2006-07-21 16:25:00,116.069,116.086,116.048,116.073,1367799997.0
2006-07-21 16:30:00,116.081,116.084,116.035,116.06,1164199998.0
2006-07-21 16:35:00,116.066,116.096,116.032,116.078,999199994.0
2006-07-21 16:40:00,116.07,116.088,116.059,116.083,1053299994.0
2006-07-21 16:45:00,116.083,116.099,116.071,116.079,1327399997.0
2006-07-21 16:50:00,116.078,116.093,116.074,116.083,735400001.0
2006-07-21 16:55:00,116.076,116.085,116.049,116.085,1218300010.0
2006-07-21 17:00:00,116.094,116.179,116.094,116.149,1323399993.0
2006-07-21 17:05:00,116.142,116.146,116.115,116.138,1028899998.0
2006-07-21 17:10:00,116.144,116.194,116.126,116.178,1158899998.0
2006-07-21 17:15:00,116.167,116.244,116.159,116.186,995000000.0
2006-07-21 17:20:00,116.198,116.251,116.168,116.245,1127900001.0
2006-07-21 17:25:00,116.241,116.319,116.231,116.285,863699998.0
2006-07-21 17:30:00,116.277,116.285,116.253,116.285,1207999997.0
2006-07-21 17:35:00,116.294,116.361,116.284,116.361,969899995.0
2006-07-21 17:40:00,116.361,116.429,116.338,116.426,1424100007.0
2006-07-21 17:45:00,116.411,116.411,116.351,116.355,862900008.0
2006-07-21 17:50:00,116.358,116.369,116.347,116.357,1380600009.0
2006-07-21 17:55:00,116.349,116.356,116.309,116.329,1132599997.0
2006-07-21 18:00:00,116.326,116.35,116.326,116.34,5972199992.0
2006-07-21 18:05:00,116.33,116.41,116.33,116.39,8011199972.0
2006-07-21 18:10:00,116.38,116.39,116.33,116.36,9825199973.0
2006-07-21 18:15:00,116.37,116.37,116.343,116.36,9702599969.0
2006-07-21 18:20:00,116.35,116.36,116.33,116.33,9943499945.0
2006-07-21 18:25:00,116.34,116.35,116.284,116.3,9471099985.0
2006-07-21 18:30:00,116.285,116.37,116.275,116.35,10037700033.0
2006-07-21 18:35:00,116.36,116.37,116.34,116.347,7151899999.0
2006-07-21 18:40:00,116.348,116.35,116.334,116.338,6842900002.0
2006-07-21 18:45:00,116.333,116.336,116.315,116.32,6608400017.0
2006-07-21 18:50:00,116.325,116.337,116.306,116.33,8442800000.0
2006-07-21 18:55:00,116.35,116.35,116.298,116.311,4446599982.0
2006-07-21 19:00:00,116.314,116.326,116.303,116.326,3836000001.0
2006-07-21 19:05:00,116.322,116.326,116.306,116.314,6385100015.0
2006-07-21 19:10:00,116.312,116.324,116.307,116.315,3846099996.0
2006-07-21 19:15:00,116.32,116.327,116.292,116.292,5539599991.0
2006-07-21 19:20:00,116.29,116.301,116.279,116.283,5558099997.0
2006-07-21 19:25:00,116.28,116.31,116.277,116.285,7184500000.0
2006-07-21 19:30:00,116.279,116.28,116.242,116.261,6033300031.0
2006-07-21 19:35:00,116.261,116.265,116.243,116.255,4678299982.0
2006-07-21 19:40:00,116.256,116.268,116.25,116.26,4864500004.0
2006-07-21 19:45:00,116.261,116.265,116.241,116.255,5007700006.0
2006-07-21 19:50:00,116.258,116.267,116.252,116.257,5446900004.0
2006-07-21 19:55:00,116.252,116.265,116.252,116.26,5007099984.0
2006-07-21 20:00:00,116.258,116.258,116.179,116.215,2807900004.0
2006-07-21 20:05:00,116.21,116.218,116.182,116.194,5648900020.0
2006-07-21 20:10:00,116.199,116.259,116.187,116.255,5506600012.0
2006-07-21 20:15:00,116.256,116.267,116.232,116.232,4756499976.0
2006-07-21 20:20:00,116.227,116.27,116.227,116.252,5225099994.0
2006-07-21 20:25:00,116.262,116.27,116.25,116.26,7144099985.0
2006-07-21 20:30:00,116.27,116.27,116.238,116.255,6184599999.0
2006-07-21 20:35:00,116.255,116.257,116.218,116.226,3474700002.0
2006-07-21 20:40:00,116.25,116.25,116.157,116.17,6824299998.0
2006-07-21 20:45:00,116.172,116.207,116.172,116.19,7072499994.0
2006-07-21 20:50:00,116.191,116.201,116.179,116.179,4368200012.0
2006-07-21 20:55:00,116.179,116.2,116.173,116.2,6859299966.0
2006-07-21 21:00:00,116.19,116.208,116.188,116.203,5274999981.0
2006-07-21 21:05:00,116.2,116.206,116.186,116.195,4300399976.0
2006-07-21 21:10:00,116.195,116.218,116.179,116.21,3658000006.0
2006-07-21 21:15:00,116.208,116.215,116.192,116.205,7237000000.0
2006-07-21 21:20:00,116.203,116.21,116.19,116.2,6364200026.0
2006-07-21 21:25:00,116.205,116.213,116.185,116.194,4313800005.0
2006-07-21 21:30:00,116.199,116.208,116.188,116.2,3114399997.0
2006-07-21 21:35:00,116.205,116.205,116.192,116.2,2324499999.0
2006-07-21 21:40:00,116.2,116.2,116.176,116.185,3912200012.0
2006-07-21 21:45:00,116.183,116.186,116.17,116.185,3758800013.0
2006-07-21 21:50:00,116.18,116.184,116.165,116.171,1675100003.0
2006-07-21 21:55:00,116.169,116.192,116.159,116.162,1279900013.0
2006-07-21 22:00:00,116.163,116.18,116.157,116.162,3802900026.0
2006-07-21 22:05:00,116.168,116.185,116.157,116.165,1633899993.0
2006-07-21 22:10:00,116.172,116.192,116.17,116.181,1336899989.0
2006-07-21 22:15:00,116.185,116.196,116.177,116.189,1907699996.0
2006-07-21 22:20:00,116.192,116.193,116.174,116.178,1073800013.0
2006-07-21 22:25:00,116.187,116.193,116.157,116.157,1857600000.0
2006-07-21 22:30:00,116.165,116.176,116.148,116.172,2362399991.0
2006-07-21 22:35:00,116.179,116.188,116.167,116.185,1789699996.0
2006-07-21 22:40:00,116.185,116.193,116.173,116.173,1328600013.0
2006-07-21 22:45:00,116.175,116.175,116.137,116.145,1827800016.0
2006-07-21 22:50:00,116.141,116.17,116.134,116.165,1777699992.0
2006-07-21 22:55:00,116.167,116.172,116.115,116.125,1671699996.0
2006-07-23 23:00:00,116.112,116.137,116.072,116.105,1156100003.0
2006-07-23 23:05:00,116.108,116.129,116.098,116.098,1359000009.0
2006-07-23 23:10:00,116.107,116.139,116.102,116.111,1419000000.0
2006-07-23 23:15:00,116.113,116.123,116.085,116.104,1202699998.0
2006-07-23 23:20:00,116.096,116.135,116.087,116.115,1191600002.0
2006-07-23 23:25:00,116.129,116.137,116.088,116.091,1490499985.0
2006-07-23 23:30:00,116.101,116.118,116.09,116.118,1322399989.0
2006-07-23 23:35:00,116.115,116.115,116.038,116.039,865600004.0
2006-07-23 23:40:00,116.032,116.058,116.032,116.05,937500005.0
2006-07-23 23:45:00,116.057,116.07,116.052,116.065,957599992.0
2006-07-23 23:50:00,116.063,116.073,116.06,116.063,971399998.0
2006-07-23 23:55:00,116.073,116.111,116.073,116.079,963600002.0
2006-07-24 00:00:00,116.09,116.141,116.09,116.13,740699999.0
2006-07-24 00:05:00,116.133,116.163,116.125,116.163,1050199987.0
2006-07-24 00:10:00,116.16,116.17,116.143,116.16,1493499997.0
2006-07-24 00:15:00,116.165,116.188,116.154,116.168,1267500022.0
2006-07-24 00:20:00,116.171,116.178,116.163,116.17,1276399997.0
2006-07-24 00:25:00,116.173,116.208,116.168,116.187,1171100005.0
2006-07-24 00:30:00,116.187,116.263,116.184,116.252,1206999992.0
2006-07-24 00:35:00,116.254,116.254,116.195,116.233,1402599996.0
2006-07-24 00:40:00,116.235,116.235,116.175,116.179,1348200008.0
2006-07-24 00:45:00,116.173,116.181,116.147,116.181,758399999.0
2006-07-24 00:50:00,116.192,116.199,116.187,116.19,1031400010.0
2006-07-24 00:55:00,116.19,116.204,116.186,116.192,863300006.0
2006-07-24 01:00:00,116.194,116.213,116.178,116.213,1169700004.0
2006-07-24 01:05:00,116.221,116.234,116.209,116.227,800300000.0
2006-07-24 01:10:00,116.228,116.235,116.2,116.211,989599997.0
2006-07-24 01:15:00,116.213,116.213,116.195,116.205,1045100002.0
2006-07-24 01:20:00,116.202,116.212,116.19,116.2,910700005.0
2006-07-24 01:25:00,116.2,116.209,116.195,116.207,749900007.0
2006-07-24 01:30:00,116.195,116.206,116.176,116.182,1228299989.0
2006-07-24 01:35:00,116.192,116.2,116.184,116.184,1154600008.0
2006-07-24 01:40:00,116.188,116.223,116.181,116.21,1073300011.0
2006-07-24 01:45:00,116.211,116.219,116.195,116.219,643699998.0
2006-07-24 01:50:00,116.214,116.276,116.214,116.255,813399993.0
2006-07-24 01:55:00,116.26,116.268,116.24,116.251,1082000001.0
2006-07-24 02:00:00,116.254,116.371,116.251,116.307,1324000002.0
2006-07-24 02:05:00,116.308,116.375,116.305,116.328,1192100001.0
2006-07-24 02:10:00,116.319,116.341,116.306,116.335,1603400012.0
2006-07-24 02:15:00,116.342,116.392,116.333,116.357,899499998.0
2006-07-24 02:20:00,116.357,116.37,116.342,116.352,1187599992.0
2006-07-24 02:25:00,116.36,116.382,116.349,116.377,998800004.0
2006-07-24 02:30:00,116.389,116.425,116.374,116.423,1126699997.0
2006-07-24 02:35:00,116.424,116.431,116.401,116.405,1493399988.0
2006-07-24 02:40:00,116.404,116.44,116.391,116.44,1534300000.0
2006-07-24 02:45:00,116.435,116.498,116.432,116.491,1266399993.0
2006-07-24 02:50:00,116.486,116.542,116.477,116.521,1033399990.0
2006-07-24 02:55:00,116.52,116.541,116.518,116.521,1201599997.0
2006-07-24 03:00:00,116.523,116.552,116.509,116.51,1175700000.0
2006-07-24 03:05:00,116.505,116.505,116.478,116.485,1484600015.0
2006-07-24 03:10:00,116.481,116.502,116.457,116.484,832100006.0
2006-07-24 03:15:00,116.497,116.51,116.487,116.505,873100001.0
2006-07-24 03:20:00,116.502,116.648,116.49,116.648,1370099998.0
2006-07-24 03:25:00,116.66,116.714,116.631,116.681,1113899994.0
2006-07-24 03:30:00,116.683,116.688,116.653,116.658,1139300001.0
2006-07-24 03:35:00,116.653,116.671,116.649,116.666,783100004.0
2006-07-24 03:40:00,116.663,116.667,116.65,116.657,1381300008.0
2006-07-24 03:45:00,116.657,116.665,116.621,116.621,799699997.0
2006-07-24 03:50:00,116.627,116.681,116.627,116.671,1129300006.0
2006-07-24 03:55:00,116.664,116.682,116.626,116.633,1006499999.0
2006-07-24 04:00:00,116.635,116.653,116.624,116.653,914899995.0
2006-07-24 04:05:00,116.653,116.654,116.627,116.627,1227700002.0
2006-07-24 04:10:00,116.63,116.63,116.6,116.605,982900010.0
2006-07-24 04:15:00,116.603,116.603,116.552,116.563,1184400012.0
2006-07-24 04:20:00,116.558,116.652,116.558,116.648,1086200005.0
2006-07-24 04:25:00,116.637,116.663,116.628,116.638,1555499986.0
2006-07-24 04:30:00,116.63,116.637,116.617,116.625,1080599998.0
2006-07-24 04:35:00,116.622,116.622,116.575,116.593,1022200000.0
2006-07-24 04:40:00,116.599,116.603,116.572,116.572,750800003.0
2006-07-24 04:45:00,116.575,116.577,116.55,116.56,1297600003.0
2006-07-24 04:50:00,116.554,116.555,116.539,116.553,615300005.0
2006-07-24 04:55:00,116.558,116.565,116.553,116.562,872400007.0
2006-07-24 05:00:00,116.557,116.562,116.548,116.56,831999992.0
2006-07-24 05:05:00,116.567,116.581,116.558,116.565,879300011.0
2006-07-24 05:10:00,116.565,116.588,116.555,116.577,1024299991.0
2006-07-24 05:15:00,116.572,116.588,116.557,116.557,1003999996.0
2006-07-24 05:20:00,116.565,116.573,116.552,116.571,1275900001.0
2006-07-24 05:25:00,116.568,116.573,116.55,116.558,930200001.0
2006-07-24 05:30:00,116.565,116.58,116.557,116.56,1431400002.0
2006-07-24 05:35:00,116.565,116.569,116.55,116.563,985100006.0
2006-07-24 05:40:00,116.563,116.563,116.525,116.539,1275700021.0
2006-07-24 05:45:00,116.549,116.555,116.532,116.55,904699997.0
2006-07-24 05:50:00,116.553,116.555,116.545,116.555,1061600002.0
2006-07-24 05:55:00,116.557,116.561,116.543,116.556,1096600011.0
2006-07-24 06:00:00,116.552,116.563,116.548,116.551,1048400001.0
2006-07-24 06:05:00,116.558,116.56,116.527,116.527,856200001.0
2006-07-24 06:10:00,116.523,116.529,116.492,116.492,1418700002.0
2006-07-24 06:15:00,116.49,116.493,116.465,116.473,998300009.0
2006-07-24 06:20:00,116.47,116.496,116.47,116.495,1034600004.0
2006-07-24 06:25:00,116.492,116.492,116.468,116.47,1031499992.0
2006-07-24 06:30:00,116.47,116.523,116.47,116.517,1329800007.0
2006-07-24 06:35:00,116.523,116.523,116.48,116.49,1128600002.0
2006-07-24 06:40:00,116.493,116.53,116.485,116.525,1224600004.0
2006-07-24 06:45:00,116.526,116.542,116.51,116.519,854500009.0
2006-07-24 06:50:00,116.525,116.528,116.505,116.513,1348899996.0
2006-07-24 06:55:00,116.51,116.515,116.505,116.515,946400000.0
2006-07-24 07:00:00,116.507,116.557,116.507,116.557,873200008.0
2006-07-24 07:05:00,116.56,116.606,116.56,116.593,1492300012.0
2006-07-24 07:10:00,116.582,116.592,116.564,116.57,1007100003.0
2006-07-24 07:15:00,116.575,116.583,116.551,116.57,1093499999.0
2006-07-24 07:20:00,116.572,116.572,116.553,116.56,1247000002.0
2006-07-24 07:25:00,116.556,116.573,116.545,116.573,1281500003.0
2006-07-24 07:30:00,116.57,116.66,116.567,116.66,1297299997.0
2006-07-24 07:35:00,116.649,116.664,116.619,116.628,865699999.0
2006-07-24 07:40:00,116.619,116.63,116.599,116.612,853400009.0
2006-07-24 07:45:00,116.61,116.649,116.609,116.624,1046500001.0
2006-07-24 07:50:00,116.618,116.637,116.579,116.579,1162599995.0
2006-07-24 07:55:00,116.57,116.57,116.415,116.415,1320000000.0
2006-07-24 08:00:00,116.402,116.507,116.401,116.491,1413700006.0
2006-07-24 08:05:00,116.506,116.54,116.489,116.512,1139300004.0
2006-07-24 08:10:00,116.512,116.54,116.503,116.524,1283400004.0
2006-07-24 08:15:00,116.525,116.543,116.514,116.523,1050500003.0
2006-07-24 08:20:00,116.52,116.552,116.515,116.548,910900001.0
2006-07-24 08:25:00,116.562,116.585,116.54,116.552,1064799995.0
2006-07-24 08:30:00,116.552,116.62,116.55,116.615,1344700010.0
2006-07-24 08:35:00,116.628,116.63,116.58,116.58,782400001.0
2006-07-24 08:40:00,116.585,116.624,116.574,116.62,1392099994.0
2006-07-24 08:45:00,116.615,116.615,116.597,116.599,1162599992.0
2006-07-24 08:50:00,116.599,116.611,116.582,116.602,1242400004.0
2006-07-24 08:55:00,116.596,116.641,116.588,116.631,1036900003.0
2006-07-24 09:00:00,116.636,116.642,116.622,116.63,969899997.0
2006-07-24 09:05:00,116.637,116.688,116.636,116.678,1035700006.0
2006-07-24 09:10:00,116.669,116.677,116.641,116.653,1362100001.0
2006-07-24 09:15:00,116.653,116.695,116.646,116.667,1043399989.0
2006-07-24 09:20:00,116.672,116.804,116.657,116.802,1108399995.0
2006-07-24 09:25:00,116.809,116.833,116.779,116.794,1000099995.0
2006-07-24 09:30:00,116.788,116.811,116.769,116.807,943000000.0
2006-07-24 09:35:00,116.805,116.805,116.739,116.765,1208000003.0
2006-07-24 09:40:00,116.771,116.785,116.75,116.75,1327200001.0
2006-07-24 09:45:00,116.752,116.759,116.743,116.75,883499996.0
2006-07-24 09:50:00,116.744,116.744,116.67,116.67,1470800006.0
2006-07-24 09:55:00,116.669,116.715,116.664,116.697,1090600005.0
2006-07-24 10:00:00,116.699,116.728,116.699,116.727,1236900008.0
2006-07-24 10:05:00,116.735,116.744,116.715,116.715,1055700007.0
2006-07-24 10:10:00,116.716,116.72,116.69,116.708,1191499997.0
2006-07-24 10:15:00,116.708,116.736,116.695,116.727,1617399997.0
2006-07-24 10:20:00,116.742,116.771,116.741,116.768,1425299998.0
2006-07-24 10:25:00,116.77,116.784,116.764,116.767,1225099992.0
2006-07-24 10:30:00,116.763,116.768,116.733,116.742,928399997.0
2006-07-24 10:35:00,116.749,116.755,116.695,116.71,836100006.0
2006-07-24 10:40:00,116.717,116.725,116.698,116.712,1062700003.0
2006-07-24 10:45:00,116.722,116.798,116.721,116.797,1162200006.0
2006-07-24 10:50:00,116.802,116.804,116.771,116.78,1074399991.0
2006-07-24 10:55:00,116.78,116.783,116.711,116.711,1488099998.0
2006-07-24 11:00:00,116.721,116.753,116.689,116.695,1066700010.0
2006-07-24 11:05:00,116.692,116.712,116.66,116.66,1111099991.0
2006-07-24 11:10:00,116.661,116.698,116.654,116.698,1204299998.0
2006-07-24 11:15:00,116.693,116.695,116.599,116.603,833299996.0
2006-07-24 11:20:00,116.598,116.598,116.56,116.571,1069400001.0
2006-07-24 11:25:00,116.581,116.616,116.568,116.582,1090700000.0
2006-07-24 11:30:00,116.587,116.647,116.585,116.642,687899999.0
2006-07-24 11:35:00,116.643,116.711,116.639,116.69,1006200013.0
2006-07-24 11:40:00,116.687,116.708,116.678,116.679,1042199989.0
2006-07-24 11:45:00,116.684,116.684,116.655,116.66,1128500009.0
2006-07-24 11:50:00,116.663,116.678,116.66,116.67,1496000009.0
2006-07-24 11:55:00,116.666,116.686,116.658,116.673,1234599992.0
2006-07-24 12:00:00,116.677,116.686,116.627,116.627,1073699991.0
2006-07-24 12:05:00,116.63,116.643,116.61,116.61,1025900010.0
2006-07-24 12:10:00,116.614,116.645,116.61,116.635,1182400006.0
2006-07-24 12:15:00,116.644,116.693,116.641,116.693,1120800004.0
2006-07-24 12:20:00,116.695,116.754,116.695,116.728,1044800006.0
2006-07-24 12:25:00,116.726,116.745,116.689,116.74,1219900008.0
2006-07-24 12:30:00,116.75,116.8,116.748,116.762,921799995.0
2006-07-24 12:35:00,116.766,116.801,116.758,116.787,1012599995.0
2006-07-24 12:40:00,116.781,116.781,116.716,116.716,1030000008.0
2006-07-24 12:45:00,116.72,116.72,116.69,116.709,1641900003.0
2006-07-24 12:50:00,116.701,116.712,116.699,116.71,959699992.0
2006-07-24 12:55:00,116.707,116.709,116.645,116.645,1506600019.0
2006-07-24 13:00:00,116.644,116.685,116.644,116.65,881399991.0
2006-07-24 13:05:00,116.649,116.653,116.615,116.623,938599995.0
2006-07-24 13:10:00,116.628,116.636,116.61,116.62,888499996.0
2006-07-24 13:15:00,116.618,116.646,116.613,116.646,755699990.0
2006-07-24 13:20:00,116.654,116.661,116.624,116.625,967100015.0
2006-07-24 13:25:00,116.626,116.627,116.598,116.608,661800003.0
2006-07-24 13:30:00,116.609,116.62,116.6,116.62,1454399992.0
2006-07-24 13:35:00,116.621,116.65,116.617,116.618,1091599999.0
2006-07-24 13:40:00,116.621,116.639,116.608,116.635,1266300001.0
2006-07-24 13:45:00,116.634,116.645,116.63,116.635,1187799997.0
2006-07-24 13:50:00,116.64,116.681,116.632,116.676,983899990.0
2006-07-24 13:55:00,116.673,116.673,116.633,116.633,1214999994.0
2006-07-24 14:00:00,116.637,116.648,116.626,116.636,1086100005.0
2006-07-24 14:05:00,116.637,116.65,116.622,116.626,1005099984.0
2006-07-24 14:10:00,116.633,116.633,116.597,116.597,963600010.0
2006-07-24 14:15:00,116.598,116.598,116.577,116.598,1187600001.0
2006-07-24 14:20:00,116.596,116.596,116.553,116.575,1344199997.0
2006-07-24 14:25:00,116.584,116.618,116.581,116.618,1439399982.0
2006-07-24 14:30:00,116.619,116.678,116.611,116.662,1189100005.0
2006-07-24 14:35:00,116.659,116.659,116.602,116.627,903100009.0
2006-07-24 14:40:00,116.627,116.643,116.622,116.637,1077299999.0
2006-07-24 14:45:00,116.632,116.632,116.585,116.587,958100000.0
2006-07-24 14:50:00,116.575,116.625,116.567,116.604,1026399998.0
2006-07-24 14:55:00,116.603,116.614,116.577,116.598,1144600003.0
2006-07-24 15:00:00,116.595,116.618,116.585,116.595,1493800006.0
2006-07-24 15:05:00,116.601,116.611,116.59,116.611,993100012.0
2006-07-24 15:10:00,116.601,116.612,116.597,116.61,1285800014.0
2006-07-24 15:15:00,116.602,116.645,116.587,116.645,922200001.0
2006-07-24 15:20:00,116.652,116.72,116.648,116.716,1281800012.0
2006-07-24 15:25:00,116.716,116.736,116.691,116.691,1028099997.0
2006-07-24 15:30:00,116.697,116.707,116.68,116.686,1213100003.0
2006-07-24 15:35:00,116.686,116.721,116.678,116.704,1125299996.0
2006-07-24 15:40:00,116.71,116.711,116.639,116.642,1206900002.0
2006-07-24 15:45:00,116.641,116.66,116.631,116.641,1193799992.0
2006-07-24 15:50:00,116.638,116.642,116.587,116.604,1174200001.0
2006-07-24 15:55:00,116.595,116.609,116.582,116.606,987600008.0
2006-07-24 16:00:00,116.604,116.671,116.591,116.665,1199099999.0
2006-07-24 16:05:00,116.664,116.677,116.624,116.664,1250299995.0
2006-07-24 16:10:00,116.666,116.666,116.633,116.645,1351100011.0
2006-07-24 16:15:00,116.642,116.65,116.633,116.636,980799999.0
2006-07-24 16:20:00,116.642,116.662,116.64,116.65,1154599980.0
2006-07-24 16:25:00,116.654,116.697,116.643,116.686,1218900008.0
2006-07-24 16:30:00,116.693,116.71,116.67,116.702,1203199995.0
2006-07-24 16:35:00,116.713,116.717,116.67,116.68,1622700015.0
2006-07-24 16:40:00,116.681,116.697,116.68,116.687,1133700001.0
2006-07-24 16:45:00,116.684,116.684,116.655,116.657,1009700010.0
2006-07-24 16:50:00,116.653,116.67,116.641,116.645,1106999995.0
2006-07-24 16:55:00,116.635,116.679,116.635,116.675,1329900006.0
2006-07-24 17:00:00,116.683,116.71,116.67,116.695,1496299995.0
2006-07-24 17:05:00,116.697,116.722,116.69,116.69,906100013.0
2006-07-24 17:10:00,116.697,116.719,116.669,116.684,1142800003.0
2006-07-24 17:15:00,116.676,116.692,116.666,116.673,1318900003.0
2006-07-24 17:20:00,116.677,116.691,116.64,116.64,774199999.0
2006-07-24 17:25:00,116.641,116.651,116.632,116.642,1115699986.0
2006-07-24 17:30:00,116.649,116.705,116.649,116.691,791900000.0
2006-07-24 17:35:00,116.694,116.708,116.688,116.702,1303100009.0
2006-07-24 17:40:00,116.697,116.701,116.638,116.653,1217400003.0
2006-07-24 17:45:00,116.65,116.659,116.64,116.644,659599997.0
2006-07-24 17:50:00,116.648,116.668,116.628,116.642,1309300002.0
2006-07-24 17:55:00,116.638,116.655,116.624,116.637,942299986.0
2006-07-24 18:00:00,116.633,116.67,116.633,116.66,5346300023.0
2006-07-24 18:05:00,116.67,116.67,116.64,116.65,7720000040.0
2006-07-24 18:10:00,116.66,116.68,116.634,116.68,7075900032.0
2006-07-24 18:15:00,116.67,116.68,116.654,116.68,5625800022.0
2006-07-24 18:20:00,116.69,116.7,116.67,116.7,8574000040.0
2006-07-24 18:25:00,116.69,116.71,116.677,116.69,8885400026.0
2006-07-24 18:30:00,116.685,116.71,116.681,116.7,8806300025.0
2006-07-24 18:35:00,116.71,116.71,116.667,116.668,6711000009.0
2006-07-24 18:40:00,116.668,116.679,116.665,116.668,6557299964.0
2006-07-24 18:45:00,116.669,116.693,116.665,116.689,5695399980.0
2006-07-24 18:50:00,116.71,116.716,116.68,116.706,7525300026.0
2006-07-24 18:55:00,116.73,116.73,116.688,116.701,4806199997.0
2006-07-24 19:00:00,116.703,116.716,116.687,116.716,4679500016.0
2006-07-24 19:05:00,116.713,116.757,116.695,116.747,5935300012.0
2006-07-24 19:10:00,116.747,116.767,116.724,116.747,4962600030.0
2006-07-24 19:15:00,116.754,116.765,116.736,116.745,6758900016.0
2006-07-24 19:20:00,116.745,116.77,116.74,116.752,5887100012.0
2006-07-24 19:25:00,116.75,116.775,116.745,116.775,4842500001.0
2006-07-24 19:30:00,116.772,116.802,116.77,116.802,6456000013.0
2006-07-24 19:35:00,116.804,116.804,116.774,116.802,4652600004.0
2006-07-24 19:40:00,116.805,116.84,116.76,116.78,4414499993.0
2006-07-24 19:45:00,116.779,116.779,116.757,116.775,4329399989.0
2006-07-24 19:50:00,116.775,116.775,116.756,116.757,5242599999.0
2006-07-24 19:55:00,116.754,116.787,116.749,116.787,4025499993.0
2006-07-24 20:00:00,116.788,116.874,116.772,116.87,3784900017.0
2006-07-24 20:05:00,116.862,116.911,116.854,116.855,5809300004.0
2006-07-24 20:10:00,116.858,116.9,116.847,116.848,5958399999.0
2006-07-24 20:15:00,116.848,116.869,116.837,116.855,4645400006.0
2006-07-24 20:20:00,116.856,116.86,116.835,116.845,5406099997.0
2006-07-24 20:25:00,116.855,116.881,116.85,116.88,6757000032.0
2006-07-24 20:30:00,116.87,116.89,116.827,116.835,4742299999.0
2006-07-24 20:35:00,116.835,116.844,116.83,116.837,3570299997.0
2006-07-24 20:40:00,116.84,116.855,116.826,116.846,7144500015.0
2006-07-24 20:45:00,116.847,116.853,116.835,116.84,7538700020.0
2006-07-24 20:50:00,116.84,116.845,116.792,116.813,4677199978.0
2006-07-24 20:55:00,116.815,116.82,116.785,116.82,6384700021.0
2006-07-24 21:00:00,116.801,116.801,116.773,116.785,5925299981.0
2006-07-24 21:05:00,116.783,116.808,116.771,116.804,4249299975.0
2006-07-24 21:10:00,116.803,116.803,116.782,116.79,3940400006.0
2006-07-24 21:15:00,116.79,116.804,116.784,116.795,6605700006.0
2006-07-24 21:20:00,116.796,116.816,116.787,116.809,7005800019.0
2006-07-24 21:25:00,116.81,116.823,116.786,116.787,4554299987.0
2006-07-24 21:30:00,116.79,116.797,116.787,116.79,3510299999.0
2006-07-24 21:35:00,116.795,116.795,116.768,116.785,1812600011.0
2006-07-24 21:40:00,116.787,116.801,116.781,116.791,4602699987.0
2006-07-24 21:45:00,116.791,116.817,116.789,116.805,3617000010.0
2006-07-24 21:50:00,116.803,116.803,116.748,116.755,2126800011.0
2006-07-24 21:55:00,116.754,116.768,116.745,116.75,1869199987.0
2006-07-24 22:00:00,116.751,116.767,116.743,116.757,4071100010.0
2006-07-24 22:05:00,116.759,116.768,116.75,116.758,1021299998.0
2006-07-24 22:10:00,116.759,116.765,116.736,116.736,1815699998.0
2006-07-24 22:15:00,116.738,116.739,116.71,116.716,2024299997.0
2006-07-24 22:20:00,116.712,116.72,116.696,116.698,1228799991.0
2006-07-24 22:25:00,116.707,116.729,116.702,116.707,2133900004.0
2006-07-24 22:30:00,116.716,116.722,116.693,116.699,2695299996.0
2006-07-24 22:35:00,116.702,116.712,116.684,116.697,1570599995.0
2006-07-24 22:40:00,116.695,116.702,116.683,116.697,1793300004.0
2006-07-24 22:45:00,116.703,116.706,116.679,116.682,1303899996.0
2006-07-24 22:50:00,116.671,116.682,116.657,116.669,1943300015.0
2006-07-24 22:55:00,116.665,116.674,116.63,116.635,1280499989.0
2006-07-24 23:00:00,116.645,116.669,116.624,116.651,1478499989.0
2006-07-24 23:05:00,116.67,116.676,116.622,116.642,1355500002.0
2006-07-24 23:10:00,116.646,116.649,116.6,116.633,915499992.0
2006-07-24 23:15:00,116.64,116.662,116.629,116.661,980500000.0
2006-07-24 23:20:00,116.635,116.654,116.62,116.638,1088900002.0
2006-07-24 23:25:00,116.65,116.654,116.625,116.653,1211500015.0
2006-07-24 23:30:00,116.656,116.657,116.645,116.657,826999996.0
2006-07-24 23:35:00,116.652,116.663,116.636,116.663,923999983.0
2006-07-24 23:40:00,116.66,116.668,116.655,116.66,1180499998.0
2006-07-24 23:45:00,116.665,116.665,116.641,116.645,1102399999.0
2006-07-24 23:50:00,116.644,116.655,116.625,116.625,883200004.0
2006-07-24 23:55:00,116.629,116.636,116.585,116.585,868500001.0
2006-07-25 00:00:00,116.593,116.635,116.585,116.618,714200006.0
2006-07-25 00:05:00,116.62,116.65,116.616,116.645,911100005.0
2006-07-25 00:10:00,116.646,116.648,116.622,116.635,1220100014.0
2006-07-25 00:15:00,116.64,116.643,116.629,116.63,1017399999.0
2006-07-25 00:20:00,116.638,116.648,116.631,116.638,1556800000.0
2006-07-25 00:25:00,116.64,116.651,116.638,116.65,1016000015.0
2006-07-25 00:30:00,116.652,116.653,116.635,116.65,828399988.0
2006-07-25 00:35:00,116.652,116.663,116.641,116.663,1135499992.0
2006-07-25 00:40:00,116.666,116.666,116.647,116.653,1246599992.0
2006-07-25 00:45:00,116.66,116.696,116.651,116.696,897000014.0
2006-07-25 00:50:00,116.706,116.726,116.699,116.712,1001100000.0
2006-07-25 00:55:00,116.709,116.746,116.708,116.739,989299990.0
2006-07-25 01:00:00,116.738,116.758,116.727,116.747,1113099997.0
2006-07-25 01:05:00,116.742,116.79,116.733,116.784,894099995.0
2006-07-25 01:10:00,116.792,116.804,116.787,116.791,1182700004.0
2006-07-25 01:15:00,116.792,116.792,116.729,116.74,1094300011.0
2006-07-25 01:20:00,116.742,116.793,116.738,116.775,1113599997.0
2006-07-25 01:25:00,116.775,116.782,116.77,116.779,1045100001.0
2006-07-25 01:30:00,116.77,116.791,116.762,116.785,1000500009.0
2006-07-25 01:35:00,116.79,116.792,116.778,116.778,1201900002.0
2006-07-25 01:40:00,116.783,116.795,116.775,116.79,842999997.0
2006-07-25 01:45:00,116.794,116.794,116.765,116.773,928400016.0
2006-07-25 01:50:00,116.765,116.79,116.759,116.768,833500000.0
2006-07-25 01:55:00,116.768,116.778,116.748,116.767,1073899996.0
2006-07-25 02:00:00,116.768,116.769,116.71,116.722,1127800015.0
2006-07-25 02:05:00,116.723,116.782,116.72,116.775,1143299999.0
2006-07-25 02:10:00,116.772,116.841,116.772,116.804,1471199991.0
2006-07-25 02:15:00,116.802,116.856,116.792,116.855,889800000.0
2006-07-25 02:20:00,116.854,116.889,116.837,116.877,1071000003.0
2006-07-25 02:25:00,116.882,116.948,116.882,116.9,911599999.0
2006-07-25 02:30:00,116.904,116.913,116.879,116.912,1113500005.0
2006-07-25 02:35:00,116.911,116.95,116.911,116.919,1026100001.0
2006-07-25 02:40:00,116.92,116.93,116.903,116.91,1138399999.0
2006-07-25 02:45:00,116.898,116.9,116.858,116.881,1434799999.0
2006-07-25 02:50:00,116.877,116.882,116.842,116.853,1069100004.0
2006-07-25 02:55:00,116.856,116.874,116.838,116.851,1004099999.0
2006-07-25 03:00:00,116.85,116.854,116.781,116.798,1051800003.0
2006-07-25 03:05:00,116.789,116.789,116.757,116.78,1246100003.0
2006-07-25 03:10:00,116.775,116.777,116.752,116.766,984700002.0
2006-07-25 03:15:00,116.774,116.855,116.774,116.842,1411200014.0
2006-07-25 03:20:00,116.836,116.836,116.809,116.833,1077099994.0
2006-07-25 03:25:00,116.837,116.847,116.826,116.832,1129400007.0
2006-07-25 03:30:00,116.82,116.834,116.794,116.8,1254700010.0
2006-07-25 03:35:00,116.794,116.809,116.772,116.779,1136300003.0
2006-07-25 03:40:00,116.781,116.793,116.77,116.784,1197800018.0
2006-07-25 03:45:00,116.776,116.776,116.715,116.715,988100001.0
2006-07-25 03:50:00,116.718,116.751,116.714,116.724,1112999999.0
2006-07-25 03:55:00,116.723,116.756,116.723,116.748,1087900011.0
2006-07-25 04:00:00,116.747,116.778,116.745,116.778,1085999999.0
2006-07-25 04:05:00,116.78,116.78,116.749,116.763,1127800000.0
2006-07-25 04:10:00,116.765,116.773,116.753,116.763,855899997.0
2006-07-25 04:15:00,116.765,116.779,116.756,116.779,1048699994.0
2006-07-25 04:20:00,116.779,116.803,116.779,116.8,869099995.0
2006-07-25 04:25:00,116.795,116.809,116.785,116.805,1331100011.0
2006-07-25 04:30:00,116.798,116.804,116.77,116.785,1190199999.0
2006-07-25 04:35:00,116.785,116.789,116.773,116.78,1004600001.0
2006-07-25 04:40:00,116.783,116.783,116.762,116.77,717099997.0
2006-07-25 04:45:00,116.773,116.78,116.76,116.775,1293000000.0
2006-07-25 04:50:00,116.776,116.787,116.767,116.78,630899997.0
2006-07-25 04:55:00,116.782,116.801,116.782,116.798,653600001.0
2006-07-25 05:00:00,116.799,116.819,116.79,116.807,941799994.0
2006-07-25 05:05:00,116.807,116.811,116.782,116.79,1132300005.0
2006-07-25 05:10:00,116.792,116.8,116.768,116.77,865100002.0
2006-07-25 05:15:00,116.76,116.772,116.755,116.758,1087600007.0
2006-07-25 05:20:00,116.763,116.773,116.752,116.768,1144500010.0
2006-07-25 05:25:00,116.765,116.784,116.755,116.777,955700009.0
2006-07-25 05:30:00,116.782,116.798,116.777,116.785,1336800018.0
2006-07-25 05:35:00,116.792,116.794,116.772,116.79,783300000.0
2006-07-25 05:40:00,116.786,116.786,116.765,116.766,1072999998.0
2006-07-25 05:45:00,116.77,116.788,116.76,116.784,691500001.0
2006-07-25 05:50:00,116.785,116.785,116.768,116.785,1180199989.0
2006-07-25 05:55:00,116.785,116.797,116.763,116.766,982999997.0
2006-07-25 06:00:00,116.76,116.778,116.758,116.77,755599996.0
2006-07-25 06:05:00,116.773,116.773,116.724,116.725,1128699995.0
2006-07-25 06:10:00,116.713,116.737,116.686,116.72,874900002.0
2006-07-25 06:15:00,116.705,116.705,116.676,116.703,1090400004.0
2006-07-25 06:20:00,116.697,116.734,116.697,116.734,924199997.0
2006-07-25 06:25:00,116.734,116.734,116.684,116.684,1457900003.0
2006-07-25 06:30:00,116.676,116.676,116.621,116.635,1389900011.0
2006-07-25 06:35:00,116.646,116.695,116.645,116.675,945799997.0
2006-07-25 06:40:00,116.676,116.676,116.591,116.6,1223599998.0
2006-07-25 06:45:00,116.601,116.658,116.601,116.655,812299993.0
2006-07-25 06:50:00,116.661,116.678,116.654,116.678,1161900001.0
2006-07-25 06:55:00,116.679,116.687,116.668,116.675,998599991.0
2006-07-25 07:00:00,116.669,116.682,116.658,116.675,1252600010.0
2006-07-25 07:05:00,116.68,116.689,116.673,116.676,1120100004.0
2006-07-25 07:10:00,116.672,116.68,116.664,116.672,1057300005.0
2006-07-25 07:15:00,116.671,116.671,116.579,116.619,1151599993.0
2006-07-25 07:20:00,116.625,116.651,116.608,116.635,916300003.0
2006-07-25 07:25:00,116.633,116.642,116.589,116.623,921700000.0
2006-07-25 07:30:00,116.613,116.615,116.544,116.548,1255399991.0
2006-07-25 07:35:00,116.538,116.57,116.528,116.57,1157899998.0
2006-07-25 07:40:00,116.57,116.598,116.538,116.591,816100003.0
2006-07-25 07:45:00,116.595,116.609,116.573,116.581,690200002.0
2006-07-25 07:50:00,116.572,116.604,116.556,116.598,1168899998.0
2006-07-25 07:55:00,116.604,116.63,116.604,116.613,1288699998.0
2006-07-25 08:00:00,116.608,116.618,116.569,116.588,996999999.0
2006-07-25 08:05:00,116.593,116.641,116.584,116.641,1384500002.0
2006-07-25 08:10:00,116.637,116.655,116.632,116.652,1103199987.0
2006-07-25 08:15:00,116.651,116.661,116.626,116.65,1130900002.0
2006-07-25 08:20:00,116.643,116.646,116.569,116.575,696599994.0
2006-07-25 08:25:00,116.578,116.617,116.567,116.615,1129900006.0
2006-07-25 08:30:00,116.609,116.629,116.597,116.605,1330700009.0
2006-07-25 08:35:00,116.613,116.638,116.613,116.638,955200003.0
2006-07-25 08:40:00,116.655,116.682,116.644,116.671,1505200000.0
2006-07-25 08:45:00,116.67,116.686,116.664,116.667,1439399998.0
2006-07-25 08:50:00,116.667,116.68,116.661,116.672,935799997.0
2006-07-25 08:55:00,116.666,116.68,116.653,116.661,1172900000.0
2006-07-25 09:00:00,116.662,116.693,116.658,116.665,1044100000.0
2006-07-25 09:05:00,116.675,116.732,116.675,116.697,866099992.0
2006-07-25 09:10:00,116.69,116.742,116.69,116.725,1175699996.0
2006-07-25 09:15:00,116.725,116.728,116.671,116.697,1223700012.0
2006-07-25 09:20:00,116.697,116.709,116.672,116.69,1117500005.0
2006-07-25 09:25:00,116.702,116.708,116.666,116.677,1002299998.0
2006-07-25 09:30:00,116.687,116.744,116.687,116.744,1298100006.0
2006-07-25 09:35:00,116.751,116.76,116.732,116.753,1067200012.0
2006-07-25 09:40:00,116.764,116.779,116.736,116.761,1394800002.0
2006-07-25 09:45:00,116.765,116.826,116.765,116.802,1003599997.0
2006-07-25 09:50:00,116.808,116.835,116.808,116.819,1420299997.0
2006-07-25 09:55:00,116.827,116.827,116.774,116.805,829900006.0
2006-07-25 10:00:00,116.805,116.814,116.729,116.735,1419900005.0
2006-07-25 10:05:00,116.737,116.761,116.733,116.743,1328700008.0
2006-07-25 10:10:00,116.745,116.78,116.74,116.773,1186999998.0
2006-07-25 10:15:00,116.776,116.782,116.748,116.75,1397600009.0
2006-07-25 10:20:00,116.753,116.823,116.727,116.793,1312200011.0
2006-07-25 10:25:00,116.795,116.827,116.792,116.825,1144500004.0
2006-07-25 10:30:00,116.83,116.839,116.818,116.83,765800005.0
2006-07-25 10:35:00,116.823,116.833,116.805,116.833,827600002.0
2006-07-25 10:40:00,116.832,116.849,116.817,116.82,921799999.0
2006-07-25 10:45:00,116.819,116.842,116.756,116.759,741199998.0
2006-07-25 10:50:00,116.752,116.774,116.734,116.74,1025699988.0
2006-07-25 10:55:00,116.736,116.746,116.72,116.737,1073299985.0
2006-07-25 11:00:00,116.743,116.767,116.736,116.764,1236300007.0
2006-07-25 11:05:00,116.761,116.77,116.732,116.736,1019000006.0
2006-07-25 11:10:00,116.736,116.743,116.725,116.743,1087999996.0
2006-07-25 11:15:00,116.752,116.772,116.74,116.745,684299995.0
2006-07-25 11:20:00,116.745,116.745,116.711,116.722,689899999.0
2006-07-25 11:25:00,116.723,116.74,116.716,116.724,613300002.0
2006-07-25 11:30:00,116.727,116.761,116.727,116.755,1153499994.0
2006-07-25 11:35:00,116.751,116.751,116.731,116.74,634800008.0
2006-07-25 11:40:00,116.732,116.743,116.725,116.731,1160699989.0
2006-07-25 11:45:00,116.74,116.741,116.726,116.729,981999994.0
2006-07-25 11:50:00,116.73,116.743,116.722,116.73,1330399996.0
2006-07-25 11:55:00,116.727,116.738,116.721,116.73,1163799999.0
2006-07-25 12:00:00,116.73,116.735,116.713,116.713,1128799998.0
2006-07-25 12:05:00,116.715,116.73,116.651,116.661,1124900001.0
2006-07-25 12:10:00,116.658,116.671,116.642,116.662,1416099999.0
2006-07-25 12:15:00,116.669,116.678,116.654,116.67,1141499995.0
2006-07-25 12:20:00,116.669,116.68,116.66,116.67,1350899989.0
2006-07-25 12:25:00,116.661,116.686,116.656,116.67,1096400007.0
2006-07-25 12:30:00,116.669,116.673,116.657,116.668,1385500004.0
2006-07-25 12:35:00,116.672,116.68,116.665,116.675,927100004.0
2006-07-25 12:40:00,116.68,116.682,116.656,116.656,972800008.0
2006-07-25 12:45:00,116.671,116.672,116.64,116.651,1472199999.0
2006-07-25 12:50:00,116.644,116.667,116.623,116.635,1262399998.0
2006-07-25 12:55:00,116.642,116.669,116.641,116.669,1086599998.0
2006-07-25 13:00:00,116.667,116.667,116.639,116.644,1042400004.0
2006-07-25 13:05:00,116.645,116.651,116.632,116.632,979200002.0
2006-07-25 13:10:00,116.637,116.653,116.625,116.645,907100005.0
2006-07-25 13:15:00,116.645,116.67,116.641,116.655,1136399983.0
2006-07-25 13:20:00,116.655,116.673,116.628,116.628,1169000003.0
2006-07-25 13:25:00,116.63,116.657,116.598,116.651,1214199992.0
2006-07-25 13:30:00,116.649,116.672,116.623,116.67,1455999993.0
2006-07-25 13:35:00,116.665,116.665,116.638,116.654,988200003.0
2006-07-25 13:40:00,116.656,116.683,116.646,116.667,1254200012.0
2006-07-25 13:45:00,116.665,116.737,116.661,116.731,1093400002.0
2006-07-25 13:50:00,116.733,116.733,116.692,116.711,1131399996.0
2006-07-25 13:55:00,116.71,116.718,116.697,116.699,1015899995.0
2006-07-25 14:00:00,116.702,116.72,116.684,116.705,1369000001.0
2006-07-25 14:05:00,116.698,116.753,116.692,116.745,1175599995.0
2006-07-25 14:10:00,116.742,116.742,116.715,116.721,1052000010.0
2006-07-25 14:15:00,116.726,116.744,116.705,116.744,916899987.0
2006-07-25 14:20:00,116.748,116.754,116.692,116.692,1743000010.0
2006-07-25 14:25:00,116.697,116.713,116.661,116.664,1073699997.0
2006-07-25 14:30:00,116.656,116.669,116.643,116.659,948999992.0
2006-07-25 14:35:00,116.655,116.684,116.652,116.673,755099996.0
2006-07-25 14:40:00,116.673,116.683,116.638,116.656,1258800005.0
2006-07-25 14:45:00,116.652,116.654,116.637,116.645,1019499992.0
2006-07-25 14:50:00,116.64,116.649,116.618,116.635,1091999992.0
2006-07-25 14:55:00,116.633,116.633,116.615,116.623,1153299994.0
2006-07-25 15:00:00,116.622,116.65,116.612,116.623,815799998.0
2006-07-25 15:05:00,116.634,116.643,116.612,116.634,1129099992.0
2006-07-25 15:10:00,116.633,116.652,116.631,116.639,677999997.0
2006-07-25 15:15:00,116.637,116.669,116.625,116.625,900199998.0
2006-07-25 15:20:00,116.631,116.65,116.624,116.634,1376499995.0
2006-07-25 15:25:00,116.637,116.666,116.637,116.66,1052300004.0
2006-07-25 15:30:00,116.663,116.687,116.649,116.673,1297699995.0
2006-07-25 15:35:00,116.672,116.672,116.651,116.655,1388099993.0
2006-07-25 15:40:00,116.659,116.667,116.639,116.647,1388200013.0
2006-07-25 15:45:00,116.65,116.671,116.622,116.643,1244100002.0
2006-07-25 15:50:00,116.638,116.638,116.609,116.619,1195900003.0
2006-07-25 15:55:00,116.617,116.638,116.587,116.587,1040999994.0
2006-07-25 16:00:00,116.555,116.727,116.522,116.685,1459899991.0
2006-07-25 16:05:00,116.693,116.767,116.672,116.765,1023299991.0
2006-07-25 16:10:00,116.786,116.835,116.762,116.835,1246100008.0
2006-07-25 16:15:00,116.857,116.879,116.848,116.862,1033300005.0
2006-07-25 16:20:00,116.866,116.916,116.855,116.87,1213900009.0
2006-07-25 16:25:00,116.858,116.858,116.775,116.81,1020200004.0
2006-07-25 16:30:00,116.808,116.87,116.79,116.855,826499998.0
2006-07-25 16:35:00,116.869,116.914,116.869,116.908,1311699995.0
2006-07-25 16:40:00,116.91,116.915,116.839,116.852,1020799993.0
2006-07-25 16:45:00,116.86,116.916,116.855,116.855,980600002.0
2006-07-25 16:50:00,116.848,116.885,116.844,116.878,964999989.0
2006-07-25 16:55:00,116.873,116.884,116.849,116.858,1164200004.0
2006-07-25 17:00:00,116.853,116.862,116.839,116.858,1351000000.0
2006-07-25 17:05:00,116.861,116.88,116.844,116.875,914300002.0
2006-07-25 17:10:00,116.884,117.066,116.872,117.064,1081199998.0
2006-07-25 17:15:00,117.061,117.086,117.025,117.063,1250999995.0
2006-07-25 17:20:00,117.076,117.143,117.076,117.132,1119599996.0
2006-07-25 17:25:00,117.136,117.202,117.121,117.183,1075399999.0
2006-07-25 17:30:00,117.175,117.217,117.17,117.208,944100001.0
2006-07-25 17:35:00,117.21,117.247,117.196,117.216,1248999995.0
2006-07-25 17:40:00,117.196,117.235,117.185,117.235,986000002.0
2006-07-25 17:45:00,117.231,117.234,117.206,117.212,1102800000.0
2006-07-25 17:50:00,117.208,117.243,117.162,117.243,1356000006.0
2006-07-25 17:55:00,117.24,117.29,117.215,117.29,1012200005.0
2006-07-25 18:00:00,117.283,117.39,117.283,117.37,8255399960.0
2006-07-25 18:05:00,117.36,117.37,117.32,117.34,10501499900.0
2006-07-25 18:10:00,117.35,117.351,117.328,117.345,6006199955.0
2006-07-25 18:15:00,117.36,117.39,117.344,117.38,9393799979.0
2006-07-25 18:20:00,117.37,117.39,117.32,117.32,10339999940.0
2006-07-25 18:25:00,117.33,117.34,117.32,117.32,10188699999.0
2006-07-25 18:30:00,117.317,117.318,117.298,117.3,8826100012.0
2006-07-25 18:35:00,117.31,117.32,117.293,117.314,6252400010.0
2006-07-25 18:40:00,117.318,117.323,117.287,117.288,7532399972.0
2006-07-25 18:45:00,117.287,117.3,117.281,117.292,5705400011.0
2006-07-25 18:50:00,117.294,117.311,117.271,117.275,8205500038.0
2006-07-25 18:55:00,117.27,117.28,117.238,117.255,6237700012.0
2006-07-25 19:00:00,117.253,117.253,117.21,117.239,4182100001.0
2006-07-25 19:05:00,117.237,117.267,117.231,117.266,5493800010.0
2006-07-25 19:10:00,117.272,117.294,117.266,117.282,4379099994.0
2006-07-25 19:15:00,117.285,117.298,117.263,117.283,5654599999.0
2006-07-25 19:20:00,117.283,117.3,117.264,117.264,5627100003.0
2006-07-25 19:25:00,117.263,117.28,117.238,117.245,6841100030.0
2006-07-25 19:30:00,117.243,117.273,117.243,117.273,6557899995.0
2006-07-25 19:35:00,117.274,117.275,117.25,117.273,3996200005.0
2006-07-25 19:40:00,117.273,117.278,117.254,117.278,4324900017.0
2006-07-25 19:45:00,117.282,117.322,117.275,117.314,4190299999.0
2006-07-25 19:50:00,117.319,117.343,117.305,117.319,5436899989.0
2006-07-25 19:55:00,117.315,117.324,117.274,117.274,4419999996.0
2006-07-25 20:00:00,117.268,117.271,117.237,117.241,3102799999.0
2006-07-25 20:05:00,117.235,117.272,117.235,117.242,5746300006.0
2006-07-25 20:10:00,117.244,117.29,117.234,117.275,5897300020.0
2006-07-25 20:15:00,117.275,117.282,117.265,117.267,5060200000.0
2006-07-25 20:20:00,117.26,117.265,117.23,117.23,5292300006.0
2006-07-25 20:25:00,117.242,117.26,117.237,117.25,4176000004.0
2006-07-25 20:30:00,117.24,117.25,117.206,117.22,2539700024.0
2006-07-25 20:35:00,117.22,117.22,117.2,117.213,3403399998.0
2006-07-25 20:40:00,117.21,117.229,117.179,117.22,6802200001.0
2006-07-25 20:45:00,117.217,117.222,117.207,117.215,7284499991.0
2006-07-25 20:50:00,117.215,117.221,117.19,117.197,4192299992.0
2006-07-25 20:55:00,117.195,117.195,117.13,117.14,7685200004.0
2006-07-25 21:00:00,117.14,117.186,117.14,117.176,5080900002.0
2006-07-25 21:05:00,117.178,117.196,117.152,117.157,4374199998.0
2006-07-25 21:10:00,117.155,117.16,117.144,117.158,3275199999.0
2006-07-25 21:15:00,117.158,117.168,117.147,117.165,7104799987.0
2006-07-25 21:20:00,117.166,117.173,117.144,117.158,6540100050.0
2006-07-25 21:25:00,117.169,117.181,117.147,117.157,4906200002.0
2006-07-25 21:30:00,117.16,117.189,117.157,117.185,2748900000.0
2006-07-25 21:35:00,117.191,117.205,117.189,117.205,2100600004.0
2006-07-25 21:40:00,117.202,117.202,117.173,117.186,4335799997.0
2006-07-25 21:45:00,117.183,117.199,117.168,117.198,3410000018.0
2006-07-25 21:50:00,117.2,117.205,117.192,117.204,1754299995.0
2006-07-25 21:55:00,117.202,117.209,117.192,117.2,1700100003.0
2006-07-25 22:00:00,117.198,117.205,117.183,117.186,3931900012.0
2006-07-25 22:05:00,117.188,117.195,117.174,117.178,1103299993.0
2006-07-25 22:10:00,117.183,117.2,117.174,117.185,1744900000.0
2006-07-25 22:15:00,117.19,117.199,117.179,117.199,2298499989.0
2006-07-25 22:20:00,117.201,117.203,117.185,117.188,1357600001.0
2006-07-25 22:25:00,117.195,117.201,117.18,117.191,1902600000.0
2006-07-25 22:30:00,117.199,117.207,117.188,117.195,2613100010.0
2006-07-25 22:35:00,117.2,117.21,117.195,117.2,1997799990.0
2006-07-25 22:40:00,117.2,117.211,117.192,117.207,1349200000.0
2006-07-25 22:45:00,117.218,117.242,117.212,117.229,1852099991.0
2006-07-25 22:50:00,117.225,117.243,117.215,117.24,1649100013.0
2006-07-25 22:55:00,117.243,117.252,117.196,117.199,1491499997.0
2006-07-25 23:00:00,117.211,117.23,117.177,117.189,1521800008.0
2006-07-25 23:05:00,117.195,117.199,117.159,117.162,1104500002.0
2006-07-25 23:10:00,117.144,117.185,117.132,117.152,1236000005.0
2006-07-25 23:15:00,117.143,117.196,117.139,117.144,1296499994.0
2006-07-25 23:20:00,117.153,117.175,117.116,117.14,1166199997.0
2006-07-25 23:25:00,117.15,117.205,117.126,117.15,1232100001.0
2006-07-25 23:30:00,117.156,117.164,117.146,117.159,806300005.0
2006-07-25 23:35:00,117.163,117.172,117.155,117.17,1429799990.0
2006-07-25 23:40:00,117.165,117.175,117.163,117.165,1029799991.0
2006-07-25 23:45:00,117.167,117.171,117.155,117.165,1317900002.0
2006-07-25 23:50:00,117.163,117.172,117.144,117.158,1110300008.0
2006-07-25 23:55:00,117.157,117.173,117.125,117.125,1167900006.0
2006-07-26 00:00:00,117.134,117.15,117.132,117.145,1159600008.0
2006-07-26 00:05:00,117.148,117.163,117.14,117.155,997900006.0
2006-07-26 00:10:00,117.153,117.156,117.136,117.147,1383699998.0
2006-07-26 00:15:00,117.151,117.153,117.135,117.135,1195600006.0
2006-07-26 00:20:00,117.141,117.141,117.1,117.105,1064799995.0
2006-07-26 00:25:00,117.103,117.115,117.095,117.115,729499997.0
2006-07-26 00:30:00,117.115,117.115,117.1,117.112,982899997.0
2006-07-26 00:35:00,117.11,117.113,117.097,117.11,991599995.0
2006-07-26 00:40:00,117.112,117.116,117.103,117.108,983500008.0
2006-07-26 00:45:00,117.117,117.148,117.108,117.142,904299997.0
2006-07-26 00:50:00,117.146,117.152,117.13,117.135,858800008.0
2006-07-26 00:55:00,117.133,117.145,117.133,117.145,915400009.0
2006-07-26 01:00:00,117.138,117.148,117.133,117.145,1140600001.0
2006-07-26 01:05:00,117.145,117.17,117.145,117.149,872199991.0
2006-07-26 01:10:00,117.154,117.154,117.14,117.145,1044700006.0
2006-07-26 01:15:00,117.148,117.153,117.137,117.15,1048300005.0
2006-07-26 01:20:00,117.152,117.156,117.138,117.138,770999996.0
2006-07-26 01:25:00,117.14,117.145,117.129,117.145,1173799998.0
2006-07-26 01:30:00,117.135,117.151,117.135,117.141,1050200002.0
2006-07-26 01:35:00,117.145,117.153,117.108,117.115,1251200008.0
2006-07-26 01:40:00,117.112,117.124,117.1,117.121,1268300004.0
2006-07-26 01:45:00,117.129,117.141,117.088,117.106,1226000003.0
2006-07-26 01:50:00,117.099,117.131,117.092,117.105,1073700005.0
2006-07-26 01:55:00,117.107,117.117,117.088,117.091,917999995.0
2006-07-26 02:00:00,117.096,117.103,117.043,117.052,1343600011.0
2006-07-26 02:05:00,117.057,117.091,117.057,117.065,1317100002.0
2006-07-26 02:10:00,117.061,117.089,117.058,117.085,1226099988.0
2006-07-26 02:15:00,117.089,117.108,117.088,117.1,930400006.0
2006-07-26 02:20:00,117.094,117.105,117.088,117.097,1155999994.0
2006-07-26 02:25:00,117.098,117.101,117.039,117.057,845499999.0
2006-07-26 02:30:00,117.063,117.063,117.003,117.017,1207000003.0
2006-07-26 02:35:00,117.015,117.037,117.003,117.035,1143599996.0
2006-07-26 02:40:00,117.044,117.053,117.024,117.028,1015100002.0
2006-07-26 02:45:00,117.022,117.034,117.005,117.012,1411699999.0
2006-07-26 02:50:00,117.008,117.022,116.991,117.0,1231599992.0
2006-07-26 02:55:00,117.005,117.082,117.005,117.071,861499996.0
2006-07-26 03:00:00,117.077,117.085,117.046,117.085,1220800001.0
2006-07-26 03:05:00,117.08,117.08,117.054,117.072,1339199996.0
2006-07-26 03:10:00,117.076,117.085,117.061,117.08,982100005.0
2006-07-26 03:15:00,117.097,117.119,117.087,117.111,1043400010.0
2006-07-26 03:20:00,117.118,117.167,117.11,117.157,1165899992.0
2006-07-26 03:25:00,117.15,117.15,117.127,117.142,1081999997.0
2006-07-26 03:30:00,117.132,117.137,117.092,117.092,1514900003.0
2006-07-26 03:35:00,117.085,117.095,117.073,117.086,837999999.0
2006-07-26 03:40:00,117.083,117.083,117.039,117.053,921399995.0
2006-07-26 03:45:00,117.058,117.069,117.043,117.049,1187600004.0
2006-07-26 03:50:00,117.057,117.063,117.006,117.011,993499994.0
2006-07-26 03:55:00,117.002,117.066,116.996,117.052,1046899995.0
2006-07-26 04:00:00,117.058,117.073,117.037,117.067,1087500000.0
2006-07-26 04:05:00,117.067,117.081,117.048,117.048,1263200006.0
2006-07-26 04:10:00,117.05,117.057,117.031,117.037,870399990.0
2006-07-26 04:15:00,117.038,117.05,117.016,117.043,1295700011.0
2006-07-26 04:20:00,117.04,117.045,117.024,117.027,940100000.0
2006-07-26 04:25:00,117.021,117.053,117.021,117.044,968800005.0
2006-07-26 04:30:00,117.04,117.055,117.035,117.055,1317299982.0
2006-07-26 04:35:00,117.054,117.054,117.036,117.04,758799998.0
2006-07-26 04:40:00,117.045,117.049,117.022,117.031,793300002.0
2006-07-26 04:45:00,117.033,117.035,117.007,117.014,1259800004.0
2006-07-26 04:50:00,117.007,117.043,117.001,117.043,890800000.0
2006-07-26 04:55:00,117.05,117.058,117.024,117.031,685199998.0
2006-07-26 05:00:00,117.033,117.045,117.026,117.038,873099995.0
2006-07-26 05:05:00,117.043,117.072,117.034,117.072,1378799990.0
2006-07-26 05:10:00,117.077,117.084,117.068,117.084,1195500003.0
2006-07-26 05:15:00,117.08,117.103,117.058,117.058,1116900006.0
2006-07-26 05:20:00,117.062,117.082,117.059,117.073,1361199994.0
2006-07-26 05:25:00,117.07,117.094,117.054,117.084,895300015.0
2006-07-26 05:30:00,117.085,117.085,117.051,117.059,1511900017.0
2006-07-26 05:35:00,117.063,117.063,117.036,117.055,1295199985.0
2006-07-26 05:40:00,117.054,117.055,117.04,117.05,1184700004.0
2006-07-26 05:45:00,117.055,117.055,117.03,117.039,922799992.0
2006-07-26 05:50:00,117.043,117.045,117.024,117.035,1077799989.0
2006-07-26 05:55:00,117.037,117.051,117.032,117.045,1349100002.0
2006-07-26 06:00:00,117.04,117.053,117.037,117.04,937700005.0
2006-07-26 06:05:00,117.045,117.07,117.037,117.07,1215299998.0
2006-07-26 06:10:00,117.068,117.07,117.06,117.065,1310200011.0
2006-07-26 06:15:00,117.067,117.073,117.045,117.054,763200002.0
2006-07-26 06:20:00,117.048,117.067,117.039,117.045,1368300002.0
2006-07-26 06:25:00,117.047,117.067,117.042,117.042,1197700006.0
2006-07-26 06:30:00,117.043,117.051,117.03,117.032,970899997.0
2006-07-26 06:35:00,117.032,117.034,116.95,116.989,927900001.0
2006-07-26 06:40:00,116.999,117.033,116.993,117.02,944600001.0
2006-07-26 06:45:00,117.015,117.043,117.015,117.041,880900001.0
2006-07-26 06:50:00,117.045,117.055,117.037,117.053,975899990.0
2006-07-26 06:55:00,117.048,117.064,117.041,117.064,806899998.0
2006-07-26 07:00:00,117.054,117.06,116.978,116.982,1229900002.0
2006-07-26 07:05:00,116.977,117.009,116.968,117.005,1230799996.0
2006-07-26 07:10:00,117.005,117.02,116.992,117.002,942999993.0
2006-07-26 07:15:00,117.006,117.02,117.0,117.008,630200004.0
2006-07-26 07:20:00,117.007,117.022,117.003,117.01,923699992.0
2006-07-26 07:25:00,117.008,117.015,116.999,117.014,1300500002.0
2006-07-26 07:30:00,117.009,117.048,116.999,117.045,1446199989.0
2006-07-26 07:35:00,117.039,117.05,117.024,117.028,708500001.0
2006-07-26 07:40:00,117.019,117.04,117.009,117.023,781499998.0
2006-07-26 07:45:00,117.02,117.038,117.018,117.035,823399996.0
2006-07-26 07:50:00,117.033,117.043,117.03,117.035,975099998.0
2006-07-26 07:55:00,117.038,117.076,117.038,117.071,1347900004.0
2006-07-26 08:00:00,117.081,117.125,117.081,117.107,655400002.0
2006-07-26 08:05:00,117.114,117.114,117.093,117.105,1067600007.0
2006-07-26 08:10:00,117.102,117.106,117.025,117.077,978499993.0
2006-07-26 08:15:00,117.078,117.091,117.065,117.067,1160599989.0
2006-07-26 08:20:00,117.059,117.059,117.023,117.038,1023800014.0
2006-07-26 08:25:00,117.05,117.074,117.039,117.05,1035800007.0
2006-07-26 08:30:00,117.047,117.053,116.989,116.993,1169300003.0
2006-07-26 08:35:00,116.99,117.008,116.97,116.972,967899996.0
2006-07-26 08:40:00,116.975,116.98,116.912,116.945,1135300003.0
2006-07-26 08:45:00,116.935,116.94,116.909,116.915,1484800008.0
2006-07-26 08:50:00,116.914,116.94,116.891,116.894,1290200009.0
2006-07-26 08:55:00,116.883,116.941,116.883,116.932,944699998.0
2006-07-26 09:00:00,116.933,116.953,116.915,116.934,1390999995.0
2006-07-26 09:05:00,116.931,116.931,116.891,116.902,975500000.0
2006-07-26 09:10:00,116.885,116.897,116.833,116.878,1059299998.0
2006-07-26 09:15:00,116.88,116.9,116.842,116.885,1009499996.0
2006-07-26 09:20:00,116.882,116.917,116.881,116.891,789299996.0
2006-07-26 09:25:00,116.895,116.916,116.861,116.861,1095599997.0
2006-07-26 09:30:00,116.852,116.864,116.836,116.864,875000001.0
2006-07-26 09:35:00,116.87,116.898,116.86,116.898,1251699993.0
2006-07-26 09:40:00,116.912,116.929,116.902,116.902,1038900006.0
2006-07-26 09:45:00,116.903,116.903,116.87,116.88,1188999994.0
2006-07-26 09:50:00,116.876,116.898,116.86,116.871,928500009.0
2006-07-26 09:55:00,116.884,116.887,116.86,116.86,941000011.0
2006-07-26 10:00:00,116.854,116.854,116.754,116.76,1373699998.0
2006-07-26 10:05:00,116.763,116.793,116.761,116.767,1034500006.0
2006-07-26 10:10:00,116.76,116.776,116.713,116.729,1247000002.0
2006-07-26 10:15:00,116.717,116.74,116.687,116.7,1530000007.0
2006-07-26 10:20:00,116.703,116.703,116.657,116.676,1455800006.0
2006-07-26 10:25:00,116.687,116.717,116.68,116.717,1125700002.0
2006-07-26 10:30:00,116.727,116.763,116.723,116.75,1000200013.0
2006-07-26 10:35:00,116.755,116.772,116.755,116.765,929500006.0
2006-07-26 10:40:00,116.76,116.766,116.725,116.725,1094600002.0
2006-07-26 10:45:00,116.732,116.796,116.732,116.783,908100001.0
2006-07-26 10:50:00,116.785,116.832,116.783,116.828,1052700003.0
2006-07-26 10:55:00,116.832,116.839,116.813,116.813,1278400001.0
2006-07-26 11:00:00,116.811,116.813,116.793,116.802,1452400011.0
2006-07-26 11:05:00,116.796,116.821,116.793,116.8,1444500001.0
2006-07-26 11:10:00,116.806,116.817,116.79,116.803,957200004.0
2006-07-26 11:15:00,116.79,116.79,116.741,116.755,1084199994.0
2006-07-26 11:20:00,116.767,116.813,116.767,116.805,1425800000.0
2006-07-26 11:25:00,116.805,116.814,116.792,116.794,938200004.0
2006-07-26 11:30:00,116.795,116.809,116.779,116.803,1248800005.0
2006-07-26 11:35:00,116.805,116.82,116.796,116.813,813699989.0
2006-07-26 11:40:00,116.806,116.822,116.798,116.804,786900004.0
2006-07-26 11:45:00,116.817,116.839,116.814,116.837,1035300003.0
2006-07-26 11:50:00,116.84,116.883,116.824,116.856,1539399991.0
2006-07-26 11:55:00,116.851,116.872,116.829,116.829,1438299997.0
2006-07-26 12:00:00,116.825,116.868,116.822,116.856,952700004.0
2006-07-26 12:05:00,116.856,116.859,116.835,116.84,1058799993.0
2006-07-26 12:10:00,116.842,116.853,116.776,116.776,1277099996.0
2006-07-26 12:15:00,116.77,116.77,116.733,116.753,1459100014.0
2006-07-26 12:20:00,116.754,116.796,116.748,116.795,1165499996.0
2006-07-26 12:25:00,116.788,116.864,116.786,116.841,1057499994.0
2006-07-26 12:30:00,116.833,116.833,116.783,116.792,825599998.0
2006-07-26 12:35:00,116.795,116.821,116.794,116.811,1083099990.0
2006-07-26 12:40:00,116.814,116.825,116.792,116.792,794599998.0
2006-07-26 12:45:00,116.807,116.821,116.799,116.801,1493600008.0
2006-07-26 12:50:00,116.794,116.81,116.794,116.798,759300005.0
2006-07-26 12:55:00,116.807,116.808,116.777,116.801,1060600002.0
2006-07-26 13:00:00,116.807,116.823,116.807,116.808,1005200013.0
2006-07-26 13:05:00,116.805,116.826,116.802,116.814,940299995.0
2006-07-26 13:10:00,116.827,116.862,116.825,116.844,1030900005.0
2006-07-26 13:15:00,116.846,116.856,116.836,116.843,1233899993.0
2006-07-26 13:20:00,116.845,116.877,116.845,116.866,1019899991.0
2006-07-26 13:25:00,116.866,116.867,116.846,116.847,953100000.0
2006-07-26 13:30:00,116.847,116.862,116.838,116.857,1406000008.0
2006-07-26 13:35:00,116.854,116.863,116.85,116.858,1056700000.0
2006-07-26 13:40:00,116.863,116.871,116.852,116.86,899499998.0
2006-07-26 13:45:00,116.857,116.857,116.816,116.824,1084499998.0
2006-07-26 13:50:00,116.827,116.838,116.814,116.828,1569800005.0
2006-07-26 13:55:00,116.83,116.838,116.818,116.818,1104100001.0
2006-07-26 14:00:00,116.82,116.863,116.811,116.833,1233800003.0
2006-07-26 14:05:00,116.831,116.836,116.813,116.813,690499993.0
2006-07-26 14:10:00,116.815,116.845,116.802,116.838,723900006.0
2006-07-26 14:15:00,116.85,116.865,116.827,116.837,1488799991.0
2006-07-26 14:20:00,116.836,116.85,116.83,116.83,1297200005.0
2006-07-26 14:25:00,116.837,116.85,116.823,116.827,1327200003.0
2006-07-26 14:30:00,116.82,116.836,116.82,116.824,1238300002.0
2006-07-26 14:35:00,116.82,116.829,116.789,116.789,1030600005.0
2006-07-26 14:40:00,116.787,116.805,116.779,116.799,1232799993.0
2006-07-26 14:45:00,116.8,116.815,116.789,116.796,1148700007.0
2006-07-26 14:50:00,116.798,116.823,116.786,116.794,896499996.0
2006-07-26 14:55:00,116.793,116.805,116.759,116.789,918000008.0
2006-07-26 15:00:00,116.794,116.83,116.785,116.828,1097699992.0
2006-07-26 15:05:00,116.832,116.838,116.823,116.825,871299994.0
2006-07-26 15:10:00,116.818,116.824,116.792,116.808,1160700000.0
2006-07-26 15:15:00,116.803,116.812,116.77,116.772,979799992.0
2006-07-26 15:20:00,116.777,116.787,116.76,116.77,1550700002.0
2006-07-26 15:25:00,116.77,116.843,116.77,116.828,1026000013.0
2006-07-26 15:30:00,116.83,116.832,116.779,116.78,1091700003.0
2006-07-26 15:35:00,116.768,116.797,116.761,116.785,937900002.0
2006-07-26 15:40:00,116.789,116.797,116.775,116.775,1274599998.0
2006-07-26 15:45:00,116.779,116.803,116.772,116.799,1061499993.0
2006-07-26 15:50:00,116.8,116.808,116.782,116.789,1075699991.0
2006-07-26 15:55:00,116.78,116.78,116.737,116.737,987000012.0
2006-07-26 16:00:00,116.745,116.776,116.741,116.766,1307000011.0
2006-07-26 16:05:00,116.767,116.773,116.677,116.68,915599994.0
2006-07-26 16:10:00,116.679,116.72,116.656,116.713,1437699990.0
2006-07-26 16:15:00,116.717,116.731,116.669,116.712,1150100007.0
2006-07-26 16:20:00,116.723,116.747,116.713,116.736,1205399996.0
2006-07-26 16:25:00,116.752,116.803,116.752,116.765,1028000002.0
2006-07-26 16:30:00,116.758,116.847,116.751,116.838,1112799996.0
2006-07-26 16:35:00,116.84,116.856,116.812,116.84,1289500014.0
2006-07-26 16:40:00,116.837,116.853,116.818,116.853,884800000.0
2006-07-26 16:45:00,116.862,116.862,116.83,116.839,1043800007.0
2006-07-26 16:50:00,116.837,116.852,116.815,116.82,1312299992.0
2006-07-26 16:55:00,116.812,116.842,116.812,116.829,1279999999.0
2006-07-26 17:00:00,116.833,116.862,116.814,116.851,920799994.0
2006-07-26 17:05:00,116.845,116.852,116.823,116.826,765599998.0
2006-07-26 17:10:00,116.835,116.865,116.822,116.86,1320300011.0
2006-07-26 17:15:00,116.86,116.881,116.856,116.868,936299997.0
2006-07-26 17:20:00,116.886,117.034,116.879,117.027,1412800004.0
2006-07-26 17:25:00,117.033,117.097,117.015,117.08,1273200008.0
2006-07-26 17:30:00,117.069,117.077,117.047,117.065,1190600000.0
2006-07-26 17:35:00,117.064,117.073,117.042,117.048,1132899992.0
2006-07-26 17:40:00,117.034,117.046,116.994,117.012,1175799998.0
2006-07-26 17:45:00,117.007,117.031,116.98,116.98,1131299997.0
2006-07-26 17:50:00,116.98,116.99,116.915,116.921,1641800008.0
2006-07-26 17:55:00,116.916,116.937,116.846,116.846,1043700009.0
2006-07-26 18:00:00,116.827,116.86,116.78,116.86,6757200025.0
2006-07-26 18:05:00,116.85,116.9,116.82,116.88,8176000035.0
2006-07-26 18:10:00,116.89,116.91,116.873,116.91,9344400015.0
2006-07-26 18:15:00,116.9,116.91,116.85,116.85,8120399996.0
2006-07-26 18:20:00,116.84,116.84,116.82,116.83,8120399996.0
2006-07-26 18:25:00,116.84,116.84,116.78,116.78,8089899997.0
2006-07-26 18:30:00,116.77,116.83,116.767,116.82,9600000064.0
2006-07-26 18:35:00,116.804,116.804,116.771,116.782,4754300025.0
2006-07-26 18:40:00,116.776,116.824,116.747,116.804,5852500012.0
2006-07-26 18:45:00,116.801,116.808,116.773,116.773,6545399988.0
2006-07-26 18:50:00,116.769,116.769,116.686,116.686,8661400027.0
2006-07-26 18:55:00,116.68,116.714,116.671,116.706,6180600004.0
2006-07-26 19:00:00,116.705,116.73,116.686,116.724,4338699997.0
2006-07-26 19:05:00,116.725,116.73,116.701,116.715,5773599998.0
2006-07-26 19:10:00,116.713,116.732,116.682,116.684,3603999990.0
2006-07-26 19:15:00,116.688,116.717,116.688,116.7,6234300004.0
2006-07-26 19:20:00,116.701,116.72,116.691,116.703,6615699977.0
2006-07-26 19:25:00,116.701,116.72,116.688,116.69,7293499989.0
2006-07-26 19:30:00,116.689,116.7,116.634,116.64,6065699963.0
2006-07-26 19:35:00,116.64,116.648,116.586,116.588,4997599984.0
2006-07-26 19:40:00,116.587,116.688,116.587,116.671,3869099986.0
2006-07-26 19:45:00,116.678,116.7,116.678,116.683,4963100032.0
2006-07-26 19:50:00,116.677,116.677,116.636,116.656,5054599999.0
2006-07-26 19:55:00,116.649,116.67,116.63,116.643,4425200001.0
2006-07-26 20:00:00,116.643,116.645,116.541,116.547,3597699984.0
2006-07-26 20:05:00,116.54,116.551,116.484,116.486,5765299992.0
2006-07-26 20:10:00,116.495,116.54,116.488,116.517,5758800007.0
2006-07-26 20:15:00,116.525,116.543,116.362,116.362,4778300021.0
2006-07-26 20:20:00,116.348,116.376,116.252,116.252,5578100013.0
2006-07-26 20:25:00,116.253,116.31,116.203,116.3,4955300022.0
2006-07-26 20:30:00,116.29,116.31,116.21,116.24,3723000027.0
2006-07-26 20:35:00,116.235,116.26,116.175,116.237,3774900012.0
2006-07-26 20:40:00,116.25,116.25,116.176,116.25,6606899995.0
2006-07-26 20:45:00,116.25,116.275,116.222,116.222,7958600003.0
2006-07-26 20:50:00,116.233,116.275,116.233,116.275,4080200004.0
2006-07-26 20:55:00,116.277,116.29,116.24,116.29,7717100018.0
2006-07-26 21:00:00,116.262,116.321,116.25,116.314,5161900038.0
2006-07-26 21:05:00,116.318,116.323,116.299,116.314,3946300006.0
2006-07-26 21:10:00,116.315,116.351,116.305,116.317,3797800007.0
2006-07-26 21:15:00,116.318,116.327,116.277,116.277,6926399978.0
2006-07-26 21:20:00,116.277,116.297,116.268,116.272,6864500000.0
2006-07-26 21:25:00,116.275,116.298,116.257,116.295,4429699997.0
2006-07-26 21:30:00,116.3,116.305,116.277,116.282,2930400001.0
2006-07-26 21:35:00,116.292,116.298,116.277,116.288,1905300004.0
2006-07-26 21:40:00,116.295,116.315,116.295,116.302,4245500000.0
2006-07-26 21:45:00,116.301,116.311,116.272,116.274,3613800018.0
2006-07-26 21:50:00,116.269,116.285,116.254,116.272,2050699995.0
2006-07-26 21:55:00,116.272,116.329,116.267,116.32,2044499997.0
2006-07-26 22:00:00,116.313,116.313,116.263,116.273,4169600027.0
2006-07-26 22:05:00,116.277,116.284,116.195,116.195,960800006.0
2006-07-26 22:10:00,116.199,116.218,116.168,116.218,1766199995.0
2006-07-26 22:15:00,116.23,116.266,116.193,116.25,2096999999.0
2006-07-26 22:20:00,116.252,116.252,116.205,116.215,1144600012.0
2006-07-26 22:25:00,116.218,116.235,116.207,116.217,2124300003.0
2006-07-26 22:30:00,116.225,116.248,116.222,116.235,2523199995.0
2006-07-26 22:35:00,116.242,116.276,116.235,116.245,1612800003.0
2006-07-26 22:40:00,116.245,116.253,116.233,116.233,1521800003.0
2006-07-26 22:45:00,116.238,116.268,116.236,116.255,1428300005.0
2006-07-26 22:50:00,116.244,116.251,116.23,116.249,1725499990.0
2006-07-26 22:55:00,116.252,116.26,116.221,116.225,1639299995.0
2006-07-26 23:00:00,116.23,116.248,116.181,116.194,1396400002.0
2006-07-26 23:05:00,116.212,116.237,116.173,116.229,1566100007.0
2006-07-26 23:10:00,116.232,116.276,116.19,116.272,1652699996.0
2006-07-26 23:15:00,116.285,116.314,116.233,116.259,956199993.0
2006-07-26 23:20:00,116.267,116.309,116.242,116.28,1226199998.0
2006-07-26 23:25:00,116.288,116.288,116.23,116.257,1136699997.0
2006-07-26 23:30:00,116.25,116.279,116.219,116.244,1141600004.0
2006-07-26 23:35:00,116.25,116.259,116.24,116.253,943000015.0
2006-07-26 23:40:00,116.25,116.265,116.245,116.245,773599999.0
2006-07-26 23:45:00,116.254,116.291,116.253,116.285,969799997.0
2006-07-26 23:50:00,116.281,116.383,116.281,116.363,1033700000.0
2006-07-26 23:55:00,116.356,116.356,116.318,116.34,775200007.0
2006-07-27 00:00:00,116.346,116.362,116.335,116.356,1311000005.0
2006-07-27 00:05:00,116.36,116.362,116.299,116.299,1155500007.0
2006-07-27 00:10:00,116.29,116.29,116.235,116.259,992300004.0
2006-07-27 00:15:00,116.26,116.27,116.239,116.26,1015200002.0
2006-07-27 00:20:00,116.268,116.275,116.253,116.26,1445699993.0
2006-07-27 00:25:00,116.26,116.273,116.252,116.27,1192300006.0
2006-07-27 00:30:00,116.27,116.282,116.257,116.28,1181800002.0
2006-07-27 00:35:00,116.282,116.305,116.282,116.305,974300001.0
2006-07-27 00:40:00,116.305,116.319,116.291,116.308,1286600010.0
2006-07-27 00:45:00,116.317,116.33,116.304,116.33,938799995.0
2006-07-27 00:50:00,116.331,116.362,116.331,116.356,901800006.0
2006-07-27 00:55:00,116.353,116.372,116.345,116.348,1155899997.0
2006-07-27 01:00:00,116.348,116.354,116.313,116.326,1093299995.0
2006-07-27 01:05:00,116.325,116.331,116.301,116.31,1005399997.0
2006-07-27 01:10:00,116.317,116.35,116.311,116.345,931699994.0
2006-07-27 01:15:00,116.349,116.353,116.333,116.343,1192099999.0
2006-07-27 01:20:00,116.34,116.341,116.296,116.311,1249100002.0
2006-07-27 01:25:00,116.309,116.312,116.288,116.302,1066400009.0
2006-07-27 01:30:00,116.293,116.304,116.257,116.265,1250500006.0
2006-07-27 01:35:00,116.27,116.278,116.265,116.268,952900005.0
2006-07-27 01:40:00,116.27,116.273,116.255,116.27,858699996.0
2006-07-27 01:45:00,116.271,116.301,116.269,116.299,1105399994.0
2006-07-27 01:50:00,116.298,116.321,116.28,116.297,1177800004.0
2006-07-27 01:55:00,116.3,116.329,116.283,116.316,822200002.0
2006-07-27 02:00:00,116.331,116.398,116.331,116.389,1129900001.0
2006-07-27 02:05:00,116.392,116.396,116.321,116.332,994399986.0
2006-07-27 02:10:00,116.327,116.351,116.31,116.347,1477200007.0
2006-07-27 02:15:00,116.348,116.348,116.309,116.323,1275199996.0
2006-07-27 02:20:00,116.322,116.327,116.269,116.274,870400002.0
2006-07-27 02:25:00,116.263,116.282,116.237,116.261,1154600004.0
2006-07-27 02:30:00,116.262,116.275,116.238,116.262,1139999994.0
2006-07-27 02:35:00,116.257,116.257,116.193,116.218,1053300006.0
2006-07-27 02:40:00,116.22,116.223,116.187,116.193,1110600000.0
2006-07-27 02:45:00,116.192,116.231,116.192,116.231,1070200002.0
2006-07-27 02:50:00,116.229,116.25,116.227,116.245,1098400000.0
2006-07-27 02:55:00,116.248,116.288,116.233,116.288,1030900003.0
2006-07-27 03:00:00,116.284,116.293,116.254,116.292,1260400003.0
2006-07-27 03:05:00,116.297,116.299,116.262,116.273,1535800001.0
2006-07-27 03:10:00,116.272,116.31,116.266,116.302,1207099989.0
2006-07-27 03:15:00,116.311,116.32,116.295,116.314,1112399992.0
2006-07-27 03:20:00,116.322,116.353,116.308,116.347,1200700005.0
2006-07-27 03:25:00,116.347,116.348,116.324,116.328,1030800007.0
2006-07-27 03:30:00,116.31,116.319,116.291,116.291,1489300000.0
2006-07-27 03:35:00,116.287,116.302,116.284,116.285,907899984.0
2006-07-27 03:40:00,116.286,116.294,116.277,116.287,1114999993.0
2006-07-27 03:45:00,116.28,116.283,116.241,116.246,868500000.0
2006-07-27 03:50:00,116.257,116.282,116.254,116.278,1261300009.0
2006-07-27 03:55:00,116.27,116.273,116.256,116.256,1220500002.0
2006-07-27 04:00:00,116.263,116.263,116.232,116.243,917600004.0
2006-07-27 04:05:00,116.247,116.253,116.225,116.235,1069200000.0
2006-07-27 04:10:00,116.237,116.262,116.226,116.257,842299995.0
2006-07-27 04:15:00,116.258,116.268,116.241,116.255,1136200013.0
2006-07-27 04:20:00,116.25,116.255,116.242,116.249,1157500002.0
2006-07-27 04:25:00,116.245,116.255,116.235,116.255,1114199992.0
2006-07-27 04:30:00,116.249,116.265,116.241,116.248,901900001.0
2006-07-27 04:35:00,116.245,116.247,116.233,116.24,734999999.0
2006-07-27 04:40:00,116.238,116.254,116.23,116.241,900799990.0
2006-07-27 04:45:00,116.246,116.294,116.237,116.283,1414399990.0
2006-07-27 04:50:00,116.279,116.309,116.278,116.308,935100004.0
2006-07-27 04:55:00,116.309,116.34,116.3,116.34,942700008.0
2006-07-27 05:00:00,116.342,116.342,116.284,116.29,799200001.0
2006-07-27 05:05:00,116.295,116.314,116.285,116.295,965200000.0
2006-07-27 05:10:00,116.298,116.302,116.259,116.266,876300007.0
2006-07-27 05:15:00,116.258,116.278,116.242,116.242,1423800007.0
2006-07-27 05:20:00,116.25,116.259,116.245,116.249,1024899990.0
2006-07-27 05:25:00,116.243,116.258,116.234,116.248,1221599998.0
2006-07-27 05:30:00,116.244,116.245,116.225,116.225,1249499993.0
2006-07-27 05:35:00,116.232,116.24,116.22,116.24,979700003.0
2006-07-27 05:40:00,116.24,116.259,116.23,116.255,1070799999.0
2006-07-27 05:45:00,116.255,116.258,116.236,116.236,1137100006.0
2006-07-27 05:50:00,116.238,116.245,116.231,116.245,1285000002.0
2006-07-27 05:55:00,116.246,116.257,116.235,116.249,1235500002.0
2006-07-27 06:00:00,116.245,116.253,116.242,116.247,900500008.0
2006-07-27 06:05:00,116.248,116.25,116.235,116.242,1236400008.0
2006-07-27 06:10:00,116.236,116.244,116.211,116.239,1182299992.0
2006-07-27 06:15:00,116.24,116.25,116.228,116.233,797000008.0
2006-07-27 06:20:00,116.225,116.23,116.195,116.202,1206299999.0
2006-07-27 06:25:00,116.202,116.213,116.187,116.205,972900002.0
2006-07-27 06:30:00,116.212,116.229,116.201,116.209,1339800005.0
2006-07-27 06:35:00,116.213,116.22,116.202,116.207,815299995.0
2006-07-27 06:40:00,116.212,116.217,116.198,116.206,1093700005.0
2006-07-27 06:45:00,116.208,116.225,116.203,116.22,1152700006.0
2006-07-27 06:50:00,116.218,116.227,116.21,116.225,1124800006.0
2006-07-27 06:55:00,116.22,116.252,116.218,116.252,936000011.0
2006-07-27 07:00:00,116.255,116.265,116.237,116.251,1319500007.0
2006-07-27 07:05:00,116.25,116.262,116.24,116.24,1263700000.0
2006-07-27 07:10:00,116.237,116.252,116.234,116.234,1104800008.0
2006-07-27 07:15:00,116.237,116.245,116.214,116.217,1105699998.0
2006-07-27 07:20:00,116.217,116.225,116.208,116.22,858800006.0
2006-07-27 07:25:00,116.218,116.235,116.218,116.234,1339699992.0
2006-07-27 07:30:00,116.228,116.232,116.203,116.208,1389000003.0
2006-07-27 07:35:00,116.197,116.207,116.189,116.198,884299993.0
2006-07-27 07:40:00,116.197,116.197,116.086,116.092,1000000007.0
2006-07-27 07:45:00,116.098,116.118,116.081,116.089,1164900000.0
2006-07-27 07:50:00,116.094,116.127,116.089,116.095,1051599987.0
2006-07-27 07:55:00,116.096,116.102,116.062,116.065,1299099996.0
2006-07-27 08:00:00,116.061,116.07,116.042,116.048,1080000013.0
2006-07-27 08:05:00,116.058,116.061,116.022,116.055,1070599998.0
2006-07-27 08:10:00,116.052,116.064,116.032,116.059,958900002.0
2006-07-27 08:15:00,116.065,116.087,116.06,116.08,977599999.0
2006-07-27 08:20:00,116.081,116.107,116.065,116.098,1175799997.0
2006-07-27 08:25:00,116.102,116.11,116.07,116.108,989599997.0
2006-07-27 08:30:00,116.102,116.145,116.102,116.123,1160799992.0
2006-07-27 08:35:00,116.135,116.135,116.117,116.128,879600002.0
2006-07-27 08:40:00,116.132,116.132,116.043,116.043,1048000002.0
2006-07-27 08:45:00,116.037,116.097,116.028,116.093,1293600009.0
2006-07-27 08:50:00,116.095,116.119,116.054,116.09,1352599997.0
2006-07-27 08:55:00,116.083,116.11,116.058,116.058,1168399998.0
2006-07-27 09:00:00,116.051,116.051,115.976,115.98,1068400015.0
2006-07-27 09:05:00,115.988,116.014,115.964,115.993,932300003.0
2006-07-27 09:10:00,115.984,116.039,115.95,116.022,1366399997.0
2006-07-27 09:15:00,116.029,116.036,115.996,116.0,1106000000.0
2006-07-27 09:20:00,116.002,116.035,115.997,116.012,914799993.0
2006-07-27 09:25:00,116.012,116.021,115.99,116.021,1444700006.0
2006-07-27 09:30:00,116.022,116.036,116.012,116.025,1008000004.0
2006-07-27 09:35:00,116.033,116.033,115.905,115.905,1082899999.0
2006-07-27 09:40:00,115.908,115.979,115.905,115.961,1105899993.0
2006-07-27 09:45:00,115.956,115.981,115.945,115.958,948099991.0
2006-07-27 09:50:00,115.955,115.976,115.944,115.97,839500004.0
2006-07-27 09:55:00,115.987,115.994,115.952,115.958,1024899990.0
2006-07-27 10:00:00,115.958,115.958,115.904,115.905,1313299996.0
2006-07-27 10:05:00,115.91,115.926,115.902,115.905,1392000003.0
2006-07-27 10:10:00,115.918,115.98,115.908,115.971,1131399994.0
2006-07-27 10:15:00,115.973,115.987,115.919,115.92,1482299990.0
2006-07-27 10:20:00,115.929,115.943,115.917,115.921,671899997.0
2006-07-27 10:25:00,115.927,115.936,115.876,115.884,1008700002.0
2006-07-27 10:30:00,115.89,115.915,115.84,115.9,998900009.0
2006-07-27 10:35:00,115.904,115.914,115.873,115.89,1045399998.0
2006-07-27 10:40:00,115.886,115.895,115.847,115.847,888700006.0
2006-07-27 10:45:00,115.85,115.86,115.792,115.794,971699998.0
2006-07-27 10:50:00,115.794,115.808,115.685,115.701,1250100009.0
2006-07-27 10:55:00,115.703,115.744,115.699,115.727,1167699993.0
2006-07-27 11:00:00,115.736,115.736,115.68,115.723,1650400009.0
2006-07-27 11:05:00,115.72,115.723,115.626,115.629,1123300005.0
2006-07-27 11:10:00,115.625,115.662,115.608,115.662,1037700007.0
2006-07-27 11:15:00,115.66,115.671,115.628,115.641,1055000000.0
2006-07-27 11:20:00,115.649,115.686,115.648,115.658,1281900019.0
2006-07-27 11:25:00,115.658,115.69,115.655,115.682,1224300000.0
2006-07-27 11:30:00,115.688,115.782,115.688,115.76,1151399992.0
2006-07-27 11:35:00,115.762,115.762,115.721,115.74,1041800007.0
2006-07-27 11:40:00,115.732,115.732,115.68,115.686,955300009.0
2006-07-27 11:45:00,115.693,115.697,115.661,115.685,1141100003.0
2006-07-27 11:50:00,115.683,115.694,115.667,115.682,1516600012.0
2006-07-27 11:55:00,115.678,115.691,115.675,115.675,1163199998.0
2006-07-27 12:00:00,115.68,115.701,115.668,115.685,852599997.0
2006-07-27 12:05:00,115.684,115.696,115.647,115.67,1464500012.0
2006-07-27 12:10:00,115.679,115.68,115.64,115.643,1498300006.0
2006-07-27 12:15:00,115.65,115.65,115.596,115.617,1437000005.0
2006-07-27 12:20:00,115.622,115.634,115.51,115.51,884599995.0
2006-07-27 12:25:00,115.509,115.541,115.497,115.497,1099400005.0
2006-07-27 12:30:00,115.5,115.52,115.48,115.497,1025299999.0
2006-07-27 12:35:00,115.497,115.566,115.476,115.556,1152800007.0
2006-07-27 12:40:00,115.558,115.598,115.542,115.546,1197899997.0
2006-07-27 12:45:00,115.557,115.557,115.509,115.518,1314999990.0
2006-07-27 12:50:00,115.515,115.545,115.515,115.536,1300500000.0
2006-07-27 12:55:00,115.528,115.528,115.477,115.522,1109999980.0
2006-07-27 13:00:00,115.524,115.58,115.522,115.558,1050499996.0
2006-07-27 13:05:00,115.549,115.549,115.509,115.545,725500006.0
2006-07-27 13:10:00,115.559,115.559,115.526,115.541,1140999995.0
2006-07-27 13:15:00,115.543,115.545,115.523,115.53,989400000.0
2006-07-27 13:20:00,115.532,115.574,115.532,115.57,974099991.0
2006-07-27 13:25:00,115.571,115.608,115.558,115.608,827900001.0
2006-07-27 13:30:00,115.617,115.653,115.6,115.628,1587399984.0
2006-07-27 13:35:00,115.628,115.636,115.583,115.602,994399999.0
2006-07-27 13:40:00,115.605,115.628,115.596,115.625,1264099998.0
2006-07-27 13:45:00,115.623,115.644,115.613,115.635,1066999995.0
2006-07-27 13:50:00,115.639,115.639,115.585,115.585,1097800003.0
2006-07-27 13:55:00,115.583,115.615,115.583,115.583,1059599998.0
2006-07-27 14:00:00,115.589,115.605,115.583,115.587,1063299987.0
2006-07-27 14:05:00,115.583,115.63,115.574,115.621,1195599997.0
2006-07-27 14:10:00,115.63,115.639,115.58,115.584,758100002.0
2006-07-27 14:15:00,115.593,115.625,115.58,115.625,1327700003.0
2006-07-27 14:20:00,115.618,115.629,115.579,115.58,982099999.0
2006-07-27 14:25:00,115.587,115.635,115.524,115.524,1137700004.0
2006-07-27 14:30:00,115.519,115.736,115.519,115.711,1071999999.0
2006-07-27 14:35:00,115.698,115.791,115.693,115.791,1172000004.0
2006-07-27 14:40:00,115.798,115.866,115.726,115.75,1200900015.0
2006-07-27 14:45:00,115.752,115.769,115.719,115.735,881500006.0
2006-07-27 14:50:00,115.732,115.751,115.722,115.722,915400003.0
2006-07-27 14:55:00,115.711,115.711,115.585,115.622,1311200006.0
2006-07-27 15:00:00,115.622,115.624,115.551,115.553,1164199991.0
2006-07-27 15:05:00,115.544,115.544,115.371,115.427,995399996.0
2006-07-27 15:10:00,115.431,115.437,115.368,115.4,1138700004.0
2006-07-27 15:15:00,115.403,115.446,115.331,115.335,965100001.0
2006-07-27 15:20:00,115.342,115.37,115.324,115.36,1187700000.0
2006-07-27 15:25:00,115.362,115.363,115.315,115.331,878299986.0
2006-07-27 15:30:00,115.342,115.347,115.324,115.338,900399995.0
2006-07-27 15:35:00,115.338,115.338,115.286,115.292,1075000007.0
2006-07-27 15:40:00,115.295,115.393,115.295,115.391,1481800007.0
2006-07-27 15:45:00,115.402,115.422,115.341,115.371,1167700001.0
2006-07-27 15:50:00,115.374,115.437,115.374,115.435,1023299995.0
2006-07-27 15:55:00,115.442,115.527,115.429,115.527,1271900002.0
2006-07-27 16:00:00,115.556,115.556,115.377,115.39,1436599998.0
2006-07-27 16:05:00,115.396,115.575,115.391,115.544,926999990.0
2006-07-27 16:10:00,115.54,115.554,115.502,115.554,1275600013.0
2006-07-27 16:15:00,115.557,115.686,115.546,115.649,1224099998.0
2006-07-27 16:20:00,115.655,115.655,115.53,115.533,864400003.0
2006-07-27 16:25:00,115.537,115.551,115.486,115.501,1096899997.0
2006-07-27 16:30:00,115.493,115.5,115.448,115.456,1147000000.0
2006-07-27 16:35:00,115.468,115.481,115.417,115.431,1168600008.0
2006-07-27 16:40:00,115.442,115.504,115.442,115.46,798700003.0
2006-07-27 16:45:00,115.457,115.501,115.448,115.49,1298600002.0
2006-07-27 16:50:00,115.487,115.535,115.465,115.528,1244199995.0
2006-07-27 16:55:00,115.516,115.52,115.446,115.495,1002800009.0
2006-07-27 17:00:00,115.49,115.498,115.473,115.475,1488199990.0
2006-07-27 17:05:00,115.476,115.566,115.476,115.503,1264999990.0
2006-07-27 17:10:00,115.502,115.503,115.415,115.415,1211399993.0
2006-07-27 17:15:00,115.413,115.459,115.397,115.449,1299899998.0
2006-07-27 17:20:00,115.459,115.526,115.459,115.499,1086100002.0
2006-07-27 17:25:00,115.49,115.53,115.476,115.501,995699997.0
2006-07-27 17:30:00,115.511,115.526,115.499,115.516,1095800004.0
2006-07-27 17:35:00,115.516,115.526,115.446,115.455,1302900013.0
2006-07-27 17:40:00,115.448,115.505,115.443,115.505,1150500005.0
2006-07-27 17:45:00,115.515,115.546,115.502,115.525,1316700015.0
2006-07-27 17:50:00,115.523,115.524,115.466,115.493,1331100001.0
2006-07-27 17:55:00,115.487,115.552,115.486,115.544,1365900001.0
2006-07-27 18:00:00,115.527,115.546,115.48,115.5,7947900041.0
2006-07-27 18:05:00,115.51,115.53,115.49,115.52,9823500055.0
2006-07-27 18:10:00,115.52,115.53,115.5,115.5,7118900022.0
2006-07-27 18:15:00,115.51,115.52,115.447,115.47,8692499987.0
2006-07-27 18:20:00,115.46,115.49,115.44,115.48,6620399956.0
2006-07-27 18:25:00,115.49,115.5,115.457,115.46,8403699899.0
2006-07-27 18:30:00,115.453,115.49,115.45,115.48,9024000022.0
2006-07-27 18:35:00,115.49,115.579,115.473,115.552,6491400026.0
2006-07-27 18:40:00,115.55,115.568,115.523,115.538,6478000001.0
2006-07-27 18:45:00,115.533,115.577,115.53,115.552,5505300019.0
2006-07-27 18:50:00,115.554,115.568,115.536,115.568,7904600019.0
2006-07-27 18:55:00,115.575,115.622,115.575,115.613,6322400008.0
2006-07-27 19:00:00,115.617,115.648,115.615,115.642,4873899993.0
2006-07-27 19:05:00,115.64,115.678,115.63,115.671,4111400008.0
2006-07-27 19:10:00,115.672,115.685,115.637,115.665,3890500007.0
2006-07-27 19:15:00,115.668,115.677,115.631,115.635,6369499996.0
2006-07-27 19:20:00,115.637,115.645,115.618,115.623,6155100001.0
2006-07-27 19:25:00,115.625,115.66,115.625,115.64,7039400018.0
2006-07-27 19:30:00,115.637,115.644,115.612,115.616,6057999974.0
2006-07-27 19:35:00,115.615,115.619,115.544,115.561,4534699988.0
2006-07-27 19:40:00,115.56,115.598,115.56,115.591,4212000008.0
2006-07-27 19:45:00,115.593,115.594,115.578,115.593,4491200005.0
2006-07-27 19:50:00,115.594,115.667,115.581,115.65,4787599984.0
2006-07-27 19:55:00,115.651,115.71,115.644,115.708,5035499987.0
2006-07-27 20:00:00,115.706,115.714,115.668,115.669,3889400007.0
2006-07-27 20:05:00,115.661,115.711,115.653,115.703,5627100004.0
2006-07-27 20:10:00,115.708,115.78,115.699,115.774,4555799981.0
2006-07-27 20:15:00,115.779,115.838,115.773,115.838,4888700003.0
2006-07-27 20:20:00,115.833,115.911,115.779,115.885,4433599999.0
2006-07-27 20:25:00,115.895,115.97,115.872,115.96,7206700023.0
2006-07-27 20:30:00,115.97,115.97,115.904,115.91,6257600029.0
2006-07-27 20:35:00,115.908,115.908,115.784,115.788,4122300024.0
2006-07-27 20:40:00,115.81,115.81,115.775,115.792,6544100004.0
2006-07-27 20:45:00,115.79,115.83,115.782,115.824,7477300014.0
2006-07-27 20:50:00,115.827,115.857,115.824,115.837,4079400001.0
2006-07-27 20:55:00,115.835,115.84,115.81,115.82,8205799964.0
2006-07-27 21:00:00,115.807,115.835,115.807,115.832,5671099998.0
2006-07-27 21:05:00,115.833,115.837,115.812,115.825,4361299993.0
2006-07-27 21:10:00,115.822,115.822,115.795,115.807,3987599988.0
2006-07-27 21:15:00,115.801,115.833,115.791,115.805,6375999974.0
2006-07-27 21:20:00,115.804,115.819,115.763,115.765,6568700011.0
2006-07-27 21:25:00,115.773,115.79,115.767,115.77,4180599984.0
2006-07-27 21:30:00,115.77,115.785,115.71,115.71,3062600000.0
2006-07-27 21:35:00,115.716,115.745,115.713,115.745,2130100007.0
2006-07-27 21:40:00,115.748,115.76,115.741,115.755,3941999981.0
2006-07-27 21:45:00,115.756,115.765,115.735,115.745,3493700004.0
2006-07-27 21:50:00,115.747,115.759,115.745,115.759,1877199991.0
2006-07-27 21:55:00,115.758,115.76,115.74,115.745,1742300003.0
2006-07-27 22:00:00,115.745,115.8,115.742,115.798,4084700014.0
2006-07-27 22:05:00,115.808,115.82,115.797,115.797,1488899998.0
2006-07-27 22:10:00,115.798,115.822,115.777,115.777,1783200008.0
2006-07-27 22:15:00,115.781,115.805,115.773,115.773,1942200002.0
2006-07-27 22:20:00,115.775,115.801,115.775,115.789,1128200000.0
2006-07-27 22:25:00,115.795,115.809,115.792,115.797,2038099993.0
2006-07-27 22:30:00,115.81,115.863,115.81,115.811,2433199995.0
2006-07-27 22:35:00,115.815,115.825,115.767,115.767,1824900008.0
2006-07-27 22:40:00,115.761,115.761,115.734,115.753,1524500006.0
2006-07-27 22:45:00,115.758,115.763,115.73,115.745,1550099996.0
2006-07-27 22:50:00,115.74,115.75,115.734,115.742,1942499995.0
2006-07-27 22:55:00,115.747,115.777,115.74,115.755,1397199994.0
2006-07-27 23:00:00,115.743,115.77,115.715,115.735,1134500012.0
2006-07-27 23:05:00,115.734,115.755,115.714,115.717,1329700006.0
2006-07-27 23:10:00,115.727,115.758,115.713,115.721,1566199988.0
2006-07-27 23:15:00,115.716,115.752,115.715,115.744,1396700002.0
2006-07-27 23:20:00,115.735,115.747,115.71,115.724,1315899998.0
2006-07-27 23:25:00,115.742,115.751,115.725,115.741,992799987.0
2006-07-27 23:30:00,115.744,115.758,115.74,115.757,824800010.0
2006-07-27 23:35:00,115.752,115.757,115.718,115.735,1071100005.0
2006-07-27 23:40:00,115.73,115.735,115.71,115.718,879000001.0
2006-07-27 23:45:00,115.725,115.758,115.718,115.743,1350499996.0
2006-07-27 23:50:00,115.74,115.764,115.715,115.753,1081899997.0
2006-07-27 23:55:00,115.757,115.768,115.747,115.756,1110300004.0
2006-07-28 00:00:00,115.761,115.789,115.753,115.756,752300003.0
2006-07-28 00:05:00,115.76,115.763,115.73,115.74,939400009.0
2006-07-28 00:10:00,115.738,115.744,115.722,115.744,1411199991.0
2006-07-28 00:15:00,115.745,115.751,115.732,115.735,1027100007.0
2006-07-28 00:20:00,115.74,115.773,115.727,115.765,1442700001.0
2006-07-28 00:25:00,115.765,115.77,115.745,115.747,788399996.0
2006-07-28 00:30:00,115.74,115.747,115.728,115.747,1159399988.0
2006-07-28 00:35:00,115.755,115.757,115.743,115.755,1144400002.0
2006-07-28 00:40:00,115.765,115.776,115.743,115.769,1051600003.0
2006-07-28 00:45:00,115.773,115.781,115.763,115.767,816699995.0
2006-07-28 00:50:00,115.763,115.784,115.749,115.751,1353400002.0
2006-07-28 00:55:00,115.754,115.758,115.735,115.747,785299994.0
2006-07-28 01:00:00,115.744,115.758,115.701,115.713,1126699997.0
2006-07-28 01:05:00,115.711,115.728,115.691,115.724,964699999.0
2006-07-28 01:10:00,115.733,115.773,115.732,115.738,609600003.0
2006-07-28 01:15:00,115.74,115.746,115.73,115.745,1108899992.0
2006-07-28 01:20:00,115.744,115.75,115.731,115.745,802000008.0
2006-07-28 01:25:00,115.74,115.75,115.732,115.74,1058800004.0
2006-07-28 01:30:00,115.741,115.904,115.741,115.892,1190500001.0
2006-07-28 01:35:00,115.904,115.985,115.904,115.91,1134400004.0
2006-07-28 01:40:00,115.906,115.927,115.88,115.893,1392999995.0
2006-07-28 01:45:00,115.898,115.907,115.874,115.892,1218299993.0
2006-07-28 01:50:00,115.902,115.902,115.821,115.835,1170700006.0
2006-07-28 01:55:00,115.834,115.857,115.82,115.837,1100200006.0
2006-07-28 02:00:00,115.843,115.856,115.808,115.832,934599990.0
2006-07-28 02:05:00,115.84,115.849,115.793,115.8,1079699985.0
2006-07-28 02:10:00,115.792,115.836,115.789,115.829,1214199986.0
2006-07-28 02:15:00,115.827,115.848,115.818,115.84,943599990.0
2006-07-28 02:20:00,115.835,115.839,115.816,115.833,985300002.0
2006-07-28 02:25:00,115.83,115.856,115.82,115.85,852799995.0
2006-07-28 02:30:00,115.857,115.871,115.841,115.853,1269500011.0
2006-07-28 02:35:00,115.855,115.863,115.845,115.856,947999997.0
2006-07-28 02:40:00,115.862,115.865,115.812,115.83,1057499994.0
2006-07-28 02:45:00,115.83,115.843,115.822,115.84,1181599995.0
2006-07-28 02:50:00,115.838,115.907,115.833,115.887,1096100008.0
2006-07-28 02:55:00,115.889,115.94,115.855,115.928,852200004.0
2006-07-28 03:00:00,115.918,115.931,115.896,115.901,984599995.0
2006-07-28 03:05:00,115.888,115.907,115.86,115.873,1215399997.0
2006-07-28 03:10:00,115.876,115.913,115.874,115.903,655099996.0
2006-07-28 03:15:00,115.907,115.943,115.904,115.939,1103999995.0
2006-07-28 03:20:00,115.939,115.97,115.935,115.957,992500005.0
2006-07-28 03:25:00,115.95,115.95,115.839,115.847,1144399999.0
2006-07-28 03:30:00,115.833,115.871,115.833,115.858,1133699998.0
2006-07-28 03:35:00,115.853,115.867,115.819,115.854,1072000015.0
2006-07-28 03:40:00,115.853,115.854,115.824,115.843,1125900001.0
2006-07-28 03:45:00,115.842,115.846,115.829,115.838,1078899996.0
2006-07-28 03:50:00,115.85,115.883,115.85,115.869,1112299990.0
2006-07-28 03:55:00,115.86,115.944,115.844,115.939,957300008.0
2006-07-28 04:00:00,115.931,115.931,115.849,115.857,1090700003.0
2006-07-28 04:05:00,115.854,115.87,115.84,115.853,1100000002.0
2006-07-28 04:10:00,115.855,115.873,115.849,115.865,1029599994.0
2006-07-28 04:15:00,115.868,115.868,115.835,115.85,1205700008.0
2006-07-28 04:20:00,115.845,115.852,115.844,115.85,710800001.0
2006-07-28 04:25:00,115.847,115.856,115.829,115.833,1224400016.0
2006-07-28 04:30:00,115.838,115.85,115.823,115.841,1412300001.0
2006-07-28 04:35:00,115.837,115.84,115.823,115.826,1217200017.0
2006-07-28 04:40:00,115.835,115.843,115.819,115.824,930200005.0
2006-07-28 04:45:00,115.829,115.833,115.813,115.825,1506600015.0
2006-07-28 04:50:00,115.822,115.83,115.79,115.8,663399994.0
2006-07-28 04:55:00,115.8,115.8,115.782,115.782,992300008.0
2006-07-28 05:00:00,115.784,115.785,115.739,115.741,708600003.0
2006-07-28 05:05:00,115.748,115.768,115.74,115.768,864500000.0
2006-07-28 05:10:00,115.767,115.768,115.688,115.69,1011199991.0
2006-07-28 05:15:00,115.688,115.702,115.68,115.68,1152100003.0
2006-07-28 05:20:00,115.694,115.706,115.682,115.683,1124900002.0
2006-07-28 05:25:00,115.68,115.687,115.655,115.665,1022100006.0
2006-07-28 05:30:00,115.666,115.666,115.633,115.64,1306300010.0
2006-07-28 05:35:00,115.634,115.637,115.586,115.59,1216199999.0
2006-07-28 05:40:00,115.595,115.616,115.559,115.57,933400008.0
2006-07-28 05:45:00,115.584,115.602,115.555,115.555,906000002.0
2006-07-28 05:50:00,115.557,115.557,115.521,115.533,1078800003.0
2006-07-28 05:55:00,115.54,115.58,115.53,115.574,1458499995.0
2006-07-28 06:00:00,115.57,115.6,115.57,115.595,1102500003.0
2006-07-28 06:05:00,115.603,115.606,115.589,115.602,1148300005.0
2006-07-28 06:10:00,115.6,115.63,115.594,115.625,1218599998.0
2006-07-28 06:15:00,115.625,115.63,115.577,115.578,840999996.0
2006-07-28 06:20:00,115.57,115.585,115.554,115.554,1196300008.0
2006-07-28 06:25:00,115.553,115.565,115.529,115.55,1426000004.0
2006-07-28 06:30:00,115.551,115.559,115.543,115.554,1390700007.0
2006-07-28 06:35:00,115.557,115.557,115.525,115.525,1370300004.0
2006-07-28 06:40:00,115.529,115.54,115.518,115.524,714300004.0
2006-07-28 06:45:00,115.521,115.533,115.503,115.509,938499991.0
2006-07-28 06:50:00,115.509,115.536,115.503,115.528,938799997.0
2006-07-28 06:55:00,115.527,115.538,115.525,115.537,1312299990.0
2006-07-28 07:00:00,115.538,115.538,115.465,115.475,921899999.0
2006-07-28 07:05:00,115.47,115.483,115.459,115.468,1174499999.0
2006-07-28 07:10:00,115.472,115.513,115.472,115.51,970300003.0
2006-07-28 07:15:00,115.514,115.532,115.491,115.525,866099998.0
2006-07-28 07:20:00,115.527,115.533,115.509,115.522,1017399998.0
2006-07-28 07:25:00,115.525,115.54,115.516,115.531,1044900005.0
2006-07-28 07:30:00,115.53,115.542,115.521,115.535,1265100000.0
2006-07-28 07:35:00,115.527,115.535,115.498,115.514,1018799998.0
2006-07-28 07:40:00,115.518,115.518,115.458,115.47,1058000004.0
2006-07-28 07:45:00,115.469,115.47,115.428,115.44,1040300004.0
2006-07-28 07:50:00,115.432,115.456,115.428,115.447,1251600003.0
2006-07-28 07:55:00,115.452,115.463,115.42,115.435,1723300013.0
2006-07-28 08:00:00,115.436,115.436,115.338,115.345,875899999.0
2006-07-28 08:05:00,115.357,115.382,115.349,115.371,1229599991.0
2006-07-28 08:10:00,115.363,115.368,115.328,115.345,1085100011.0
2006-07-28 08:15:00,115.35,115.452,115.347,115.451,1084200001.0
2006-07-28 08:20:00,115.445,115.445,115.366,115.377,1159199987.0
2006-07-28 08:25:00,115.385,115.427,115.382,115.403,882799995.0
2006-07-28 08:30:00,115.391,115.393,115.353,115.389,1212699995.0
2006-07-28 08:35:00,115.398,115.426,115.389,115.415,1165399992.0
2006-07-28 08:40:00,115.422,115.43,115.406,115.406,1182599996.0
2006-07-28 08:45:00,115.405,115.416,115.388,115.388,1295999998.0
2006-07-28 08:50:00,115.387,115.4,115.371,115.382,1002800010.0
2006-07-28 08:55:00,115.377,115.439,115.377,115.41,920599998.0
2006-07-28 09:00:00,115.414,115.418,115.396,115.4,1113400011.0
2006-07-28 09:05:00,115.409,115.423,115.408,115.423,895300003.0
2006-07-28 09:10:00,115.411,115.468,115.408,115.454,1422899993.0
2006-07-28 09:15:00,115.458,115.475,115.447,115.468,994399998.0
2006-07-28 09:20:00,115.462,115.514,115.461,115.505,1285900006.0
2006-07-28 09:25:00,115.51,115.568,115.51,115.555,931199999.0
2006-07-28 09:30:00,115.559,115.621,115.553,115.616,1232500003.0
2006-07-28 09:35:00,115.616,115.616,115.561,115.563,1006000004.0
2006-07-28 09:40:00,115.568,115.577,115.554,115.567,1237199999.0
2006-07-28 09:45:00,115.567,115.585,115.551,115.557,1031099996.0
2006-07-28 09:50:00,115.552,115.564,115.545,115.548,683699998.0
2006-07-28 09:55:00,115.558,115.566,115.508,115.534,776200006.0
2006-07-28 10:00:00,115.542,115.567,115.535,115.566,836799993.0
2006-07-28 10:05:00,115.568,115.568,115.543,115.555,1201100000.0
2006-07-28 10:10:00,115.556,115.563,115.529,115.548,1115600002.0
2006-07-28 10:15:00,115.553,115.672,115.539,115.623,1611799990.0
2006-07-28 10:20:00,115.627,115.627,115.552,115.552,1130600006.0
2006-07-28 10:25:00,115.545,115.558,115.47,115.492,1096100004.0
2006-07-28 10:30:00,115.502,115.507,115.487,115.503,1146099999.0
2006-07-28 10:35:00,115.507,115.511,115.443,115.445,829900003.0
2006-07-28 10:40:00,115.442,115.497,115.409,115.413,1073600000.0
2006-07-28 10:45:00,115.42,115.441,115.415,115.441,1163799998.0
2006-07-28 10:50:00,115.444,115.474,115.438,115.45,1515800010.0
2006-07-28 10:55:00,115.455,115.469,115.44,115.452,1396399994.0
2006-07-28 11:00:00,115.459,115.466,115.44,115.457,1007499997.0
2006-07-28 11:05:00,115.455,115.461,115.429,115.447,1223599992.0
2006-07-28 11:10:00,115.45,115.459,115.437,115.458,1392899998.0
2006-07-28 11:15:00,115.452,115.456,115.38,115.38,1213500006.0
2006-07-28 11:20:00,115.383,115.396,115.34,115.34,1122700006.0
2006-07-28 11:25:00,115.338,115.37,115.324,115.324,1032100013.0
2006-07-28 11:30:00,115.328,115.362,115.328,115.352,1315599994.0
2006-07-28 11:35:00,115.348,115.355,115.324,115.338,1010600005.0
2006-07-28 11:40:00,115.334,115.347,115.296,115.308,906799997.0
2006-07-28 11:45:00,115.306,115.378,115.251,115.341,954099999.0
2006-07-28 11:50:00,115.353,115.466,115.353,115.46,1374300001.0
2006-07-28 11:55:00,115.459,115.462,115.428,115.428,1243200003.0
2006-07-28 12:00:00,115.425,115.446,115.423,115.44,1131399986.0
2006-07-28 12:05:00,115.443,115.538,115.438,115.526,1078199997.0
2006-07-28 12:10:00,115.516,115.516,115.486,115.495,1479600000.0
2006-07-28 12:15:00,115.502,115.514,115.483,115.487,1130000001.0
2006-07-28 12:20:00,115.481,115.499,115.473,115.491,1058500004.0
2006-07-28 12:25:00,115.48,115.487,115.46,115.48,880600001.0
2006-07-28 12:30:00,115.477,115.478,115.455,115.464,1021000005.0
2006-07-28 12:35:00,115.466,115.539,115.456,115.535,937999998.0
2006-07-28 12:40:00,115.542,115.551,115.523,115.537,1410500003.0
2006-07-28 12:45:00,115.552,115.555,115.508,115.515,1383799989.0
2006-07-28 12:50:00,115.51,115.628,115.51,115.628,1170300008.0
2006-07-28 12:55:00,115.645,115.681,115.618,115.659,1133200012.0
2006-07-28 13:00:00,115.653,115.667,115.625,115.625,1323099999.0
2006-07-28 13:05:00,115.62,115.642,115.616,115.616,904500006.0
2006-07-28 13:10:00,115.615,115.619,115.602,115.61,984699995.0
2006-07-28 13:15:00,115.61,115.63,115.607,115.622,844500000.0
2006-07-28 13:20:00,115.625,115.638,115.618,115.62,960100009.0
2006-07-28 13:25:00,115.625,115.629,115.617,115.628,827500008.0
2006-07-28 13:30:00,115.628,115.664,115.619,115.661,1521700017.0
2006-07-28 13:35:00,115.659,115.676,115.652,115.664,1139899994.0
2006-07-28 13:40:00,115.67,115.725,115.661,115.693,1308300000.0
2006-07-28 13:45:00,115.693,115.727,115.678,115.678,1125000013.0
2006-07-28 13:50:00,115.682,115.707,115.674,115.707,1358300000.0
2006-07-28 13:55:00,115.727,115.778,115.726,115.743,1129000006.0
2006-07-28 14:00:00,115.74,115.803,115.723,115.788,1026900003.0
2006-07-28 14:05:00,115.78,115.782,115.695,115.705,584400005.0
2006-07-28 14:10:00,115.718,115.721,115.696,115.712,842399994.0
2006-07-28 14:15:00,115.718,115.72,115.677,115.693,1184900012.0
2006-07-28 14:20:00,115.689,115.696,115.635,115.645,1164299994.0
2006-07-28 14:25:00,115.648,115.679,115.527,115.535,1015300002.0
2006-07-28 14:30:00,115.469,115.469,115.169,115.174,1000299998.0
2006-07-28 14:35:00,115.153,115.174,115.059,115.169,1308800012.0
2006-07-28 14:40:00,115.161,115.228,114.96,114.978,1238300001.0
2006-07-28 14:45:00,114.984,115.035,114.841,114.881,1040099999.0
2006-07-28 14:50:00,114.903,115.053,114.869,115.016,997600008.0
2006-07-28 14:55:00,115.017,115.034,114.928,114.996,1260400012.0
2006-07-28 15:00:00,114.998,115.037,114.854,114.891,1066399999.0
2006-07-28 15:05:00,114.885,114.891,114.809,114.856,1066500003.0
2006-07-28 15:10:00,114.866,114.89,114.825,114.876,1184400004.0
2006-07-28 15:15:00,114.873,114.947,114.834,114.906,987900008.0
2006-07-28 15:20:00,114.927,114.943,114.862,114.862,1529099993.0
2006-07-28 15:25:00,114.863,114.891,114.754,114.783,973500007.0
2006-07-28 15:30:00,114.799,114.831,114.767,114.804,1075999990.0
2006-07-28 15:35:00,114.803,114.842,114.77,114.818,1127900005.0
2006-07-28 15:40:00,114.822,114.842,114.805,114.835,1132199988.0
2006-07-28 15:45:00,114.829,114.829,114.739,114.774,1138500003.0
2006-07-28 15:50:00,114.795,114.891,114.795,114.885,1240500000.0
2006-07-28 15:55:00,114.888,114.888,114.792,114.864,1119099987.0
2006-07-28 16:00:00,114.867,114.889,114.836,114.837,1279999996.0
2006-07-28 16:05:00,114.84,114.848,114.715,114.725,910499997.0
2006-07-28 16:10:00,114.739,114.758,114.725,114.745,858400003.0
2006-07-28 16:15:00,114.764,114.835,114.758,114.815,1104700006.0
2006-07-28 16:20:00,114.82,114.829,114.766,114.785,1242299983.0
2006-07-28 16:25:00,114.787,114.833,114.777,114.798,1176799998.0
2006-07-28 16:30:00,114.792,114.812,114.751,114.757,1144100008.0
2006-07-28 16:35:00,114.77,114.815,114.762,114.762,1469900001.0
2006-07-28 16:40:00,114.763,114.772,114.719,114.735,997199999.0
2006-07-28 16:45:00,114.737,114.737,114.618,114.677,1131000001.0
2006-07-28 16:50:00,114.682,114.689,114.645,114.657,928000001.0
2006-07-28 16:55:00,114.643,114.69,114.642,114.688,1191999990.0
2006-07-28 17:00:00,114.695,114.73,114.649,114.676,1134900005.0
2006-07-28 17:05:00,114.67,114.682,114.645,114.664,1120299990.0
2006-07-28 17:10:00,114.671,114.671,114.612,114.612,1311899990.0
2006-07-28 17:15:00,114.61,114.63,114.597,114.597,1288899995.0
2006-07-28 17:20:00,114.612,114.677,114.612,114.667,1370199997.0
2006-07-28 17:25:00,114.671,114.671,114.624,114.646,1032899998.0
2006-07-28 17:30:00,114.647,114.652,114.617,114.617,903000005.0
2006-07-28 17:35:00,114.617,114.631,114.601,114.631,969099993.0
2006-07-28 17:40:00,114.633,114.687,114.62,114.687,1165900014.0
2006-07-28 17:45:00,114.68,114.761,114.663,114.727,898800004.0
2006-07-28 17:50:00,114.733,114.751,114.715,114.751,1522899992.0
2006-07-28 17:55:00,114.757,114.761,114.717,114.727,915199999.0
2006-07-28 18:00:00,114.72,114.732,114.6,114.61,8022999985.0
2006-07-28 18:05:00,114.62,114.65,114.62,114.64,7732399980.0
2006-07-28 18:10:00,114.65,114.69,114.622,114.67,9643499999.0
2006-07-28 18:15:00,114.66,114.68,114.625,114.68,9915300047.0
2006-07-28 18:20:00,114.69,114.69,114.66,114.66,6417900030.0
2006-07-28 18:25:00,114.65,114.66,114.624,114.65,9527099996.0
2006-07-28 18:30:00,114.673,114.76,114.664,114.71,9286799953.0
2006-07-28 18:35:00,114.7,114.711,114.66,114.688,7265799975.0
2006-07-28 18:40:00,114.688,114.701,114.685,114.688,6990600002.0
2006-07-28 18:45:00,114.686,114.692,114.657,114.669,5929099985.0
2006-07-28 18:50:00,114.674,114.709,114.66,114.676,7766799987.0
2006-07-28 18:55:00,114.673,114.752,114.673,114.752,6920899970.0
2006-07-28 19:00:00,114.757,114.793,114.728,114.765,4960900003.0
2006-07-28 19:05:00,114.758,114.82,114.758,114.789,5759900013.0
2006-07-28 19:10:00,114.792,114.802,114.756,114.758,4512300006.0
2006-07-28 19:15:00,114.757,114.78,114.75,114.78,6192300024.0
2006-07-28 19:20:00,114.765,114.807,114.765,114.772,5592299986.0
2006-07-28 19:25:00,114.768,114.778,114.754,114.775,4805800025.0
2006-07-28 19:30:00,114.772,114.775,114.754,114.765,6168999976.0
2006-07-28 19:35:00,114.768,114.811,114.768,114.803,4258500002.0
2006-07-28 19:40:00,114.808,114.815,114.753,114.789,4895499990.0
2006-07-28 19:45:00,114.792,114.85,114.78,114.819,5074700014.0
2006-07-28 19:50:00,114.818,114.826,114.792,114.792,5150200012.0
2006-07-28 19:55:00,114.786,114.793,114.743,114.743,4289399970.0
2006-07-28 20:00:00,114.738,114.757,114.714,114.723,3578300020.0
2006-07-28 20:05:00,114.72,114.731,114.711,114.72,5620400008.0
2006-07-28 20:10:00,114.723,114.74,114.695,114.708,5408200009.0
2006-07-28 20:15:00,114.707,114.819,114.69,114.803,5161900015.0
2006-07-28 20:20:00,114.798,114.801,114.748,114.757,4925800011.0
2006-07-28 20:25:00,114.765,114.78,114.742,114.77,7138799971.0
2006-07-28 20:30:00,114.78,114.817,114.763,114.815,7491899949.0
2006-07-28 20:35:00,114.815,114.818,114.784,114.795,4032200000.0
2006-07-28 20:40:00,114.79,114.8,114.739,114.763,6521799996.0
2006-07-28 20:45:00,114.762,114.771,114.74,114.755,7087000016.0
2006-07-28 20:50:00,114.754,114.803,114.754,114.782,4358399989.0
2006-07-28 20:55:00,114.78,114.78,114.71,114.71,8494400001.0
2006-07-28 21:00:00,114.702,114.716,114.668,114.699,6019700026.0
2006-07-28 21:05:00,114.698,114.701,114.67,114.678,4466099976.0
2006-07-28 21:10:00,114.678,114.699,114.665,114.69,4195499999.0
2006-07-28 21:15:00,114.69,114.722,114.685,114.712,7099800017.0
2006-07-28 21:20:00,114.71,114.73,114.7,114.7,7001599983.0
2006-07-28 21:25:00,114.703,114.721,114.69,114.705,4717800002.0
2006-07-28 21:30:00,114.703,114.721,114.697,114.71,2644300017.0
2006-07-28 21:35:00,114.717,114.743,114.711,114.729,2290099986.0
2006-07-28 21:40:00,114.723,114.733,114.7,114.733,4010400004.0
2006-07-28 21:45:00,114.733,114.743,114.714,114.74,3360499980.0
2006-07-28 21:50:00,114.739,114.755,114.735,114.755,1918699986.0
2006-07-28 21:55:00,114.753,114.773,114.746,114.765,1919099995.0
2006-07-28 22:00:00,114.762,114.763,114.736,114.751,3973699999.0
2006-07-28 22:05:00,114.756,114.783,114.748,114.75,1345600000.0
2006-07-28 22:10:00,114.751,114.759,114.735,114.735,1728999998.0
2006-07-28 22:15:00,114.74,114.747,114.702,114.722,1939299991.0
2006-07-28 22:20:00,114.725,114.759,114.707,114.707,1345400003.0
2006-07-28 22:25:00,114.708,114.727,114.649,114.649,2086999999.0
2006-07-28 22:30:00,114.646,114.646,114.608,114.618,2176900012.0
2006-07-28 22:35:00,114.623,114.63,114.605,114.611,1742200001.0
2006-07-28 22:40:00,114.613,114.627,114.613,114.62,1398300001.0
2006-07-28 22:45:00,114.628,114.633,114.605,114.613,1551099992.0
2006-07-28 22:50:00,114.609,114.624,114.595,114.61,1957299995.0
2006-07-28 22:55:00,114.618,114.638,114.6,114.605,1627500000.0
2006-07-30 23:00:00,114.653,114.659,114.613,114.627,1024899998.0
2006-07-30 23:05:00,114.638,114.638,114.583,114.617,1441600004.0
2006-07-30 23:10:00,114.617,114.621,114.593,114.607,929599997.0
2006-07-30 23:15:00,114.605,114.646,114.594,114.622,1333999999.0
2006-07-30 23:20:00,114.635,114.655,114.62,114.655,1081200005.0
2006-07-30 23:25:00,114.63,114.657,114.624,114.632,1438799995.0
2006-07-30 23:30:00,114.632,114.65,114.593,114.596,1215699995.0
2006-07-30 23:35:00,114.608,114.613,114.578,114.605,953200004.0
2006-07-30 23:40:00,114.603,114.627,114.597,114.62,1201299993.0
2006-07-30 23:45:00,114.625,114.626,114.614,114.623,1062700006.0
2006-07-30 23:50:00,114.623,114.635,114.62,114.623,1172299994.0
2006-07-30 23:55:00,114.625,114.645,114.62,114.633,854600002.0
2006-07-31 00:00:00,114.643,114.683,114.635,114.672,884400009.0
2006-07-31 00:05:00,114.677,114.688,114.659,114.685,1043400000.0
2006-07-31 00:10:00,114.685,114.732,114.675,114.722,1151099993.0
2006-07-31 00:15:00,114.721,114.753,114.711,114.723,1334099997.0
2006-07-31 00:20:00,114.727,114.736,114.712,114.727,1446000014.0
2006-07-31 00:25:00,114.73,114.737,114.719,114.727,737899992.0
2006-07-31 00:30:00,114.725,114.756,114.715,114.755,1254200008.0
2006-07-31 00:35:00,114.76,114.764,114.743,114.755,1018099998.0
2006-07-31 00:40:00,114.755,114.755,114.738,114.748,1262500001.0
2006-07-31 00:45:00,114.757,114.794,114.751,114.792,834700001.0
2006-07-31 00:50:00,114.795,114.801,114.783,114.797,1053599994.0
2006-07-31 00:55:00,114.795,114.803,114.78,114.785,911399989.0
2006-07-31 01:00:00,114.779,114.795,114.763,114.771,995699993.0
2006-07-31 01:05:00,114.772,114.774,114.742,114.748,1016900004.0
2006-07-31 01:10:00,114.755,114.765,114.749,114.763,732199995.0
2006-07-31 01:15:00,114.771,114.786,114.768,114.778,1052699998.0
2006-07-31 01:20:00,114.775,114.788,114.766,114.788,988999999.0
2006-07-31 01:25:00,114.788,114.799,114.782,114.79,1026900008.0
2006-07-31 01:30:00,114.78,114.794,114.768,114.774,1088400007.0
2006-07-31 01:35:00,114.783,114.786,114.765,114.768,1089699989.0
2006-07-31 01:40:00,114.77,114.77,114.719,114.725,1071500008.0
2006-07-31 01:45:00,114.725,114.748,114.715,114.748,1004200002.0
2006-07-31 01:50:00,114.727,114.727,114.665,114.705,1103800005.0
2006-07-31 01:55:00,114.711,114.722,114.648,114.649,1231900013.0
2006-07-31 02:00:00,114.648,114.699,114.643,114.696,1202800001.0
2006-07-31 02:05:00,114.708,114.741,114.708,114.737,1000300007.0
2006-07-31 02:10:00,114.725,114.746,114.698,114.74,1127000010.0
2006-07-31 02:15:00,114.743,114.773,114.743,114.769,883100007.0
2006-07-31 02:20:00,114.766,114.776,114.748,114.756,1228599999.0
2006-07-31 02:25:00,114.752,114.759,114.744,114.745,959900005.0
2006-07-31 02:30:00,114.752,114.803,114.736,114.795,1204600012.0
2006-07-31 02:35:00,114.795,114.81,114.785,114.8,1270999989.0
2006-07-31 02:40:00,114.793,114.829,114.793,114.803,1225800007.0
2006-07-31 02:45:00,114.795,114.818,114.795,114.814,1168700004.0
2006-07-31 02:50:00,114.812,114.82,114.773,114.778,1303799998.0
2006-07-31 02:55:00,114.78,114.782,114.718,114.734,1027100022.0
2006-07-31 03:00:00,114.733,114.746,114.666,114.678,860100000.0
2006-07-31 03:05:00,114.682,114.689,114.647,114.652,1419400006.0
2006-07-31 03:10:00,114.644,114.658,114.616,114.616,1445599992.0
2006-07-31 03:15:00,114.629,114.707,114.629,114.706,803300014.0
2006-07-31 03:20:00,114.707,114.71,114.689,114.692,985700001.0
2006-07-31 03:25:00,114.692,114.694,114.671,114.677,1174200005.0
2006-07-31 03:30:00,114.669,114.69,114.668,114.67,1385000006.0
2006-07-31 03:35:00,114.667,114.697,114.667,114.697,755300008.0
2006-07-31 03:40:00,114.699,114.705,114.688,114.703,1241300000.0
2006-07-31 03:45:00,114.705,114.708,114.689,114.703,962800010.0
2006-07-31 03:50:00,114.708,114.74,114.699,114.74,1116000003.0
2006-07-31 03:55:00,114.736,114.739,114.694,114.695,1128300001.0
2006-07-31 04:00:00,114.696,114.708,114.676,114.683,969800010.0
2006-07-31 04:05:00,114.683,114.689,114.665,114.673,1606799997.0
2006-07-31 04:10:00,114.675,114.68,114.664,114.68,1103200002.0
2006-07-31 04:15:00,114.677,114.677,114.631,114.634,1029799997.0
2006-07-31 04:20:00,114.632,114.633,114.614,114.625,1037799999.0
2006-07-31 04:25:00,114.62,114.624,114.606,114.609,1328000011.0
2006-07-31 04:30:00,114.602,114.615,114.593,114.604,818499994.0
2006-07-31 04:35:00,114.595,114.595,114.553,114.563,603699995.0
2006-07-31 04:40:00,114.568,114.577,114.552,114.568,917599997.0
2006-07-31 04:45:00,114.574,114.581,114.557,114.565,1299699994.0
2006-07-31 04:50:00,114.563,114.57,114.547,114.562,750899998.0
2006-07-31 04:55:00,114.557,114.557,114.528,114.532,1047099998.0
2006-07-31 05:00:00,114.535,114.539,114.475,114.479,1089499994.0
2006-07-31 05:05:00,114.483,114.523,114.474,114.517,1180400006.0
2006-07-31 05:10:00,114.512,114.512,114.5,114.51,1021000014.0
2006-07-31 05:15:00,114.502,114.523,114.502,114.505,1078900002.0
2006-07-31 05:20:00,114.517,114.538,114.511,114.515,1141500005.0
2006-07-31 05:25:00,114.51,114.518,114.457,114.457,922800000.0
2006-07-31 05:30:00,114.443,114.451,114.365,114.371,1177100011.0
2006-07-31 05:35:00,114.376,114.451,114.362,114.447,896999998.0
2006-07-31 05:40:00,114.447,114.448,114.398,114.41,1048700007.0
2006-07-31 05:45:00,114.414,114.414,114.384,114.4,1064500000.0
2006-07-31 05:50:00,114.403,114.403,114.362,114.368,1262900001.0
2006-07-31 05:55:00,114.363,114.363,114.341,114.347,1271299992.0
2006-07-31 06:00:00,114.343,114.405,114.343,114.399,1236800003.0
2006-07-31 06:05:00,114.403,114.406,114.367,114.367,804500006.0
2006-07-31 06:10:00,114.361,114.368,114.35,114.351,1078699998.0
2006-07-31 06:15:00,114.352,114.373,114.346,114.347,1292500002.0
2006-07-31 06:20:00,114.343,114.357,114.337,114.349,1146400003.0
2006-07-31 06:25:00,114.344,114.365,114.327,114.365,1181700002.0
2006-07-31 06:30:00,114.372,114.396,114.365,114.365,1125099991.0
2006-07-31 06:35:00,114.368,114.374,114.345,114.36,993099998.0
2006-07-31 06:40:00,114.362,114.377,114.351,114.362,999599992.0
2006-07-31 06:45:00,114.355,114.384,114.349,114.374,979600000.0
2006-07-31 06:50:00,114.375,114.386,114.343,114.345,1294699993.0
2006-07-31 06:55:00,114.343,114.362,114.342,114.347,1079500017.0
2006-07-31 07:00:00,114.338,114.347,114.294,114.3,1265200004.0
2006-07-31 07:05:00,114.298,114.329,114.289,114.301,1243399998.0
2006-07-31 07:10:00,114.289,114.296,114.267,114.286,926100004.0
2006-07-31 07:15:00,114.289,114.298,114.272,114.274,1234799997.0
2006-07-31 07:20:00,114.271,114.3,114.256,114.284,1038199996.0
2006-07-31 07:25:00,114.278,114.328,114.278,114.328,1108199998.0
2006-07-31 07:30:00,114.325,114.345,114.314,114.345,1300700008.0
2006-07-31 07:35:00,114.334,114.342,114.3,114.308,958800010.0
2006-07-31 07:40:00,114.302,114.315,114.292,114.303,883200007.0
2006-07-31 07:45:00,114.298,114.32,114.283,114.32,1098999993.0
2006-07-31 07:50:00,114.318,114.321,114.281,114.32,1023499997.0
2006-07-31 07:55:00,114.327,114.341,114.304,114.305,958399995.0
2006-07-31 08:00:00,114.289,114.289,114.252,114.252,800399999.0
2006-07-31 08:05:00,114.256,114.269,114.247,114.265,1401499990.0
2006-07-31 08:10:00,114.258,114.294,114.255,114.264,765499996.0
2006-07-31 08:15:00,114.26,114.292,114.254,114.292,840100002.0
2006-07-31 08:20:00,114.289,114.293,114.275,114.28,1013499996.0
2006-07-31 08:25:00,114.289,114.355,114.282,114.355,1258300010.0
2006-07-31 08:30:00,114.346,114.353,114.317,114.318,829599998.0
2006-07-31 08:35:00,114.332,114.347,114.314,114.318,1043100006.0
2006-07-31 08:40:00,114.328,114.348,114.321,114.328,1197000001.0
2006-07-31 08:45:00,114.323,114.338,114.301,114.328,1023700002.0
2006-07-31 08:50:00,114.324,114.33,114.312,114.316,1234400004.0
2006-07-31 08:55:00,114.31,114.328,114.303,114.32,771999995.0
2006-07-31 09:00:00,114.327,114.339,114.308,114.319,1620700016.0
2006-07-31 09:05:00,114.329,114.364,114.328,114.352,1012699983.0
2006-07-31 09:10:00,114.348,114.389,114.347,114.383,1352499998.0
2006-07-31 09:15:00,114.378,114.384,114.36,114.37,969199991.0
2006-07-31 09:20:00,114.37,114.378,114.357,114.36,1367700008.0
2006-07-31 09:25:00,114.366,114.378,114.342,114.36,1144600001.0
2006-07-31 09:30:00,114.362,114.427,114.355,114.425,1014999994.0
2006-07-31 09:35:00,114.432,114.467,114.414,114.463,1271600001.0
2006-07-31 09:40:00,114.467,114.522,114.449,114.484,1417300004.0
2006-07-31 09:45:00,114.482,114.482,114.42,114.457,1272000001.0
2006-07-31 09:50:00,114.456,114.526,114.456,114.482,983799999.0
2006-07-31 09:55:00,114.48,114.48,114.437,114.451,1036399995.0
2006-07-31 10:00:00,114.452,114.474,114.441,114.468,1338899993.0
2006-07-31 10:05:00,114.459,114.459,114.417,114.435,1173200005.0
2006-07-31 10:10:00,114.438,114.452,114.418,114.438,1143699991.0
2006-07-31 10:15:00,114.44,114.452,114.417,114.417,1302600007.0
2006-07-31 10:20:00,114.42,114.433,114.396,114.401,1288200001.0
2006-07-31 10:25:00,114.404,114.412,114.34,114.345,1167800002.0
2006-07-31 10:30:00,114.342,114.351,114.305,114.334,1241699994.0
2006-07-31 10:35:00,114.342,114.38,114.342,114.36,749699991.0
2006-07-31 10:40:00,114.353,114.353,114.312,114.312,1010499992.0
2006-07-31 10:45:00,114.31,114.325,114.29,114.3,1017499997.0
2006-07-31 10:50:00,114.297,114.332,114.285,114.319,1140299995.0
2006-07-31 10:55:00,114.313,114.315,114.249,114.271,996099999.0
2006-07-31 11:00:00,114.283,114.319,114.283,114.3,1166299998.0
2006-07-31 11:05:00,114.295,114.358,114.287,114.352,1247200015.0
2006-07-31 11:10:00,114.357,114.449,114.352,114.446,1216099995.0
2006-07-31 11:15:00,114.439,114.48,114.425,114.425,1032700010.0
2006-07-31 11:20:00,114.435,114.462,114.434,114.434,1043999999.0
2006-07-31 11:25:00,114.425,114.438,114.415,114.431,1130999997.0
2006-07-31 11:30:00,114.435,114.454,114.417,114.432,815200002.0
2006-07-31 11:35:00,114.432,114.432,114.357,114.368,803200006.0
2006-07-31 11:40:00,114.36,114.391,114.358,114.382,920099987.0
2006-07-31 11:45:00,114.386,114.389,114.369,114.372,1168699994.0
2006-07-31 11:50:00,114.37,114.391,114.369,114.383,1592499998.0
2006-07-31 11:55:00,114.377,114.393,114.372,114.383,1295399997.0
2006-07-31 12:00:00,114.387,114.398,114.363,114.363,968100003.0
2006-07-31 12:05:00,114.372,114.372,114.337,114.346,1523199995.0
2006-07-31 12:10:00,114.34,114.348,114.32,114.333,1429000006.0
2006-07-31 12:15:00,114.343,114.368,114.337,114.345,1426000001.0
2006-07-31 12:20:00,114.34,114.356,114.335,114.356,963299994.0
2006-07-31 12:25:00,114.353,114.407,114.327,114.395,1128299992.0
2006-07-31 12:30:00,114.394,114.402,114.353,114.359,834799986.0
2006-07-31 12:35:00,114.362,114.392,114.352,114.392,1147000008.0
2006-07-31 12:40:00,114.395,114.4,114.337,114.337,953400001.0
2006-07-31 12:45:00,114.353,114.365,114.347,114.365,1768499996.0
2006-07-31 12:50:00,114.364,114.383,114.364,114.374,703999991.0
2006-07-31 12:55:00,114.378,114.426,114.373,114.426,1255899992.0
2006-07-31 13:00:00,114.428,114.432,114.388,114.388,1109699989.0
2006-07-31 13:05:00,114.382,114.383,114.31,114.326,1321399984.0
2006-07-31 13:10:00,114.328,114.347,114.32,114.337,1117899991.0
2006-07-31 13:15:00,114.336,114.378,114.334,114.363,1064799998.0
2006-07-31 13:20:00,114.358,114.376,114.34,114.345,1364900003.0
2006-07-31 13:25:00,114.35,114.365,114.345,114.363,1031900008.0
2006-07-31 13:30:00,114.365,114.369,114.313,114.342,1542700006.0
2006-07-31 13:35:00,114.346,114.35,114.3,114.306,1172899992.0
2006-07-31 13:40:00,114.312,114.312,114.238,114.242,1078099998.0
2006-07-31 13:45:00,114.242,114.266,114.226,114.244,1009600008.0
2006-07-31 13:50:00,114.254,114.26,114.208,114.219,1014399993.0
2006-07-31 13:55:00,114.218,114.259,114.213,114.219,1162800008.0
2006-07-31 14:00:00,114.229,114.279,114.229,114.266,1242499994.0
2006-07-31 14:05:00,114.273,114.296,114.186,114.192,1114500000.0
2006-07-31 14:10:00,114.207,114.222,114.175,114.19,1018400003.0
2006-07-31 14:15:00,114.196,114.225,114.182,114.225,1304099996.0
2006-07-31 14:20:00,114.221,114.223,114.185,114.185,1330400004.0
2006-07-31 14:25:00,114.194,114.21,114.181,114.197,1066600000.0
2006-07-31 14:30:00,114.191,114.205,114.182,114.188,1450199988.0
2006-07-31 14:35:00,114.184,114.197,114.175,114.189,1099700014.0
2006-07-31 14:40:00,114.191,114.202,114.175,114.199,1200200004.0
2006-07-31 14:45:00,114.206,114.252,114.206,114.238,767800002.0
2006-07-31 14:50:00,114.232,114.371,114.223,114.335,1201100001.0
2006-07-31 14:55:00,114.347,114.366,114.22,114.224,1512999996.0
2006-07-31 15:00:00,114.212,114.258,114.196,114.248,1196599996.0
2006-07-31 15:05:00,114.248,114.261,114.228,114.261,1376699996.0
2006-07-31 15:10:00,114.261,114.271,114.245,114.259,1176699995.0
2006-07-31 15:15:00,114.243,114.25,114.192,114.211,924200001.0
2006-07-31 15:20:00,114.206,114.281,114.205,114.27,1512800008.0
2006-07-31 15:25:00,114.281,114.31,114.281,114.3,1284399995.0
2006-07-31 15:30:00,114.309,114.317,114.262,114.314,1607799982.0
2006-07-31 15:35:00,114.313,114.322,114.281,114.312,1377600006.0
2006-07-31 15:40:00,114.308,114.308,114.263,114.287,978499994.0
2006-07-31 15:45:00,114.291,114.309,114.288,114.298,1098200002.0
2006-07-31 15:50:00,114.295,114.297,114.259,114.283,1399599993.0
2006-07-31 15:55:00,114.282,114.319,114.272,114.31,1072600001.0
2006-07-31 16:00:00,114.305,114.361,114.261,114.293,1049200007.0
2006-07-31 16:05:00,114.303,114.317,114.262,114.262,525699998.0
2006-07-31 16:10:00,114.27,114.297,114.267,114.289,923800006.0
2006-07-31 16:15:00,114.283,114.376,114.283,114.337,1027700009.0
2006-07-31 16:20:00,114.352,114.405,114.352,114.378,1267799990.0
2006-07-31 16:25:00,114.392,114.423,114.382,114.41,861399997.0
2006-07-31 16:30:00,114.412,114.435,114.388,114.406,1222700009.0
2006-07-31 16:35:00,114.417,114.42,114.38,114.382,1181400009.0
2006-07-31 16:40:00,114.38,114.387,114.33,114.336,1000399995.0
2006-07-31 16:45:00,114.343,114.366,114.326,114.344,1003199995.0
2006-07-31 16:50:00,114.338,114.393,114.338,114.393,1067899987.0
2006-07-31 16:55:00,114.392,114.429,114.367,114.429,1221399989.0
2006-07-31 17:00:00,114.425,114.433,114.378,114.399,1357700004.0
2006-07-31 17:05:00,114.398,114.526,114.394,114.498,989100006.0
2006-07-31 17:10:00,114.499,114.499,114.408,114.424,1477799991.0
2006-07-31 17:15:00,114.415,114.431,114.412,114.412,691600013.0
2006-07-31 17:20:00,114.417,114.431,114.401,114.401,893000006.0
2006-07-31 17:25:00,114.405,114.406,114.368,114.384,1234199995.0
2006-07-31 17:30:00,114.38,114.406,114.374,114.399,897000002.0
2006-07-31 17:35:00,114.406,114.408,114.364,114.369,1360700002.0
2006-07-31 17:40:00,114.368,114.393,114.368,114.385,1075099993.0
2006-07-31 17:45:00,114.382,114.443,114.382,114.425,970699995.0
2006-07-31 17:50:00,114.433,114.468,114.412,114.416,1141700004.0
2006-07-31 17:55:00,114.416,114.434,114.389,114.43,1064500001.0
2006-07-31 18:00:00,114.425,114.48,114.411,114.48,7455499977.0
2006-07-31 18:05:00,114.47,114.49,114.46,114.47,8829499950.0
2006-07-31 18:10:00,114.48,114.51,114.46,114.51,9366499977.0
2006-07-31 18:15:00,114.5,114.53,114.49,114.5,9466500001.0
2006-07-31 18:20:00,114.49,114.5,114.48,114.49,9712499965.0
2006-07-31 18:25:00,114.48,114.49,114.455,114.47,9545999985.0
2006-07-31 18:30:00,114.462,114.49,114.46,114.48,9947100015.0
2006-07-31 18:35:00,114.47,114.48,114.447,114.462,7521000009.0
2006-07-31 18:40:00,114.465,114.526,114.463,114.51,6579199990.0
2006-07-31 18:45:00,114.508,114.655,114.503,114.645,6445300016.0
2006-07-31 18:50:00,114.647,114.647,114.586,114.64,8457700020.0
2006-07-31 18:55:00,114.605,114.613,114.582,114.6,6499999988.0
2006-07-31 19:00:00,114.604,114.704,114.601,114.7,4714200021.0
2006-07-31 19:05:00,114.698,114.699,114.658,114.658,6188800003.0
2006-07-31 19:10:00,114.668,114.682,114.656,114.674,3970599995.0
2006-07-31 19:15:00,114.68,114.685,114.62,114.645,5902200005.0
2006-07-31 19:20:00,114.645,114.67,114.631,114.653,6191600025.0
2006-07-31 19:25:00,114.655,114.723,114.655,114.702,5628000006.0
2006-07-31 19:30:00,114.693,114.714,114.673,114.705,6445999997.0
2006-07-31 19:35:00,114.701,114.707,114.68,114.705,4603800026.0
2006-07-31 19:40:00,114.71,114.712,114.668,114.695,4213699992.0
2006-07-31 19:45:00,114.693,114.693,114.659,114.672,4539199978.0
2006-07-31 19:50:00,114.675,114.688,114.668,114.682,4729999990.0
2006-07-31 19:55:00,114.676,114.685,114.655,114.665,4811600020.0
2006-07-31 20:00:00,114.665,114.708,114.66,114.702,3863399999.0
2006-07-31 20:05:00,114.695,114.722,114.692,114.712,5481800029.0
2006-07-31 20:10:00,114.715,114.72,114.68,114.715,5102600001.0
2006-07-31 20:15:00,114.72,114.73,114.711,114.725,4779400013.0
2006-07-31 20:20:00,114.725,114.726,114.703,114.703,5395200027.0
2006-07-31 20:25:00,114.71,114.72,114.695,114.702,5273100015.0
2006-07-31 20:30:00,114.72,114.72,114.687,114.696,2569400001.0
2006-07-31 20:35:00,114.695,114.699,114.669,114.69,3802300010.0
2006-07-31 20:40:00,114.71,114.71,114.684,114.695,6265500000.0
2006-07-31 20:45:00,114.693,114.698,114.65,114.654,7766500022.0
2006-07-31 20:50:00,114.646,114.654,114.604,114.617,3930300006.0
2006-07-31 20:55:00,114.616,114.63,114.598,114.62,7634200020.0
2006-07-31 21:00:00,114.61,114.619,114.58,114.585,5206200005.0
2006-07-31 21:05:00,114.58,114.58,114.552,114.558,4093400018.0
2006-07-31 21:10:00,114.557,114.57,114.55,114.565,3574300005.0
2006-07-31 21:15:00,114.563,114.578,114.551,114.578,6824300016.0
2006-07-31 21:20:00,114.583,114.616,114.579,114.586,6894100021.0
2006-07-31 21:25:00,114.585,114.598,114.582,114.589,4305100019.0
2006-07-31 21:30:00,114.593,114.617,114.589,114.6,2810100019.0
2006-07-31 21:35:00,114.605,114.614,114.592,114.603,2084500010.0
2006-07-31 21:40:00,114.606,114.624,114.6,114.617,4287600000.0
2006-07-31 21:45:00,114.617,114.633,114.612,114.618,3805799991.0
2006-07-31 21:50:00,114.617,114.643,114.617,114.626,1922000002.0
2006-07-31 21:55:00,114.624,114.637,114.616,114.625,1760700009.0
2006-07-31 22:00:00,114.625,114.643,114.612,114.62,3949399991.0
2006-07-31 22:05:00,114.622,114.624,114.592,114.592,1173999998.0
2006-07-31 22:10:00,114.586,114.62,114.58,114.61,1954100011.0
2006-07-31 22:15:00,114.615,114.623,114.605,114.62,2179399997.0
2006-07-31 22:20:00,114.62,114.63,114.602,114.606,1075300000.0
2006-07-31 22:25:00,114.616,114.619,114.6,114.608,2049399985.0
2006-07-31 22:30:00,114.615,114.649,114.608,114.647,2471699990.0
2006-07-31 22:35:00,114.656,114.671,114.637,114.646,2168700007.0
2006-07-31 22:40:00,114.642,114.668,114.627,114.664,1540499982.0
2006-07-31 22:45:00,114.67,114.67,114.64,114.652,1456499998.0
2006-07-31 22:50:00,114.645,114.666,114.643,114.652,1873100006.0
2006-07-31 22:55:00,114.655,114.663,114.63,114.635,1471699999.0
2006-07-31 23:00:00,114.639,114.674,114.629,114.635,1357899990.0
2006-07-31 23:05:00,114.652,114.675,114.637,114.656,1022300001.0
2006-07-31 23:10:00,114.646,114.678,114.635,114.635,1313300002.0
2006-07-31 23:15:00,114.648,114.676,114.639,114.655,1137100003.0
2006-07-31 23:20:00,114.656,114.676,114.628,114.628,939299998.0
2006-07-31 23:25:00,114.63,114.664,114.621,114.639,1229599997.0
2006-07-31 23:30:00,114.641,114.642,114.627,114.642,697999996.0
2006-07-31 23:35:00,114.642,114.651,114.633,114.643,921499994.0
2006-07-31 23:40:00,114.64,114.646,114.622,114.622,1062199995.0
2006-07-31 23:45:00,114.622,114.63,114.613,114.62,1002800005.0
2006-07-31 23:50:00,114.617,114.625,114.592,114.608,956399992.0
2006-07-31 23:55:00,114.61,114.618,114.59,114.59,1274799996.0
2006-08-01 00:00:00,114.608,114.62,114.603,114.613,921800004.0
2006-08-01 00:05:00,114.62,114.627,114.61,114.623,1206799996.0
2006-08-01 00:10:00,114.625,114.646,114.615,114.64,1156899994.0
2006-08-01 00:15:00,114.645,114.648,114.632,114.633,1126099993.0
2006-08-01 00:20:00,114.642,114.656,114.632,114.649,1328799995.0
2006-08-01 00:25:00,114.65,114.66,114.642,114.66,762600000.0
2006-08-01 00:30:00,114.657,114.658,114.631,114.646,1178600006.0
2006-08-01 00:35:00,114.643,114.643,114.609,114.609,1263800003.0
2006-08-01 00:40:00,114.606,114.617,114.577,114.598,1103100000.0
2006-08-01 00:45:00,114.598,114.598,114.567,114.582,1055099997.0
2006-08-01 00:50:00,114.583,114.583,114.523,114.535,1217499993.0
2006-08-01 00:55:00,114.54,114.545,114.512,114.517,804600004.0
2006-08-01 01:00:00,114.51,114.511,114.484,114.504,1232100009.0
2006-08-01 01:05:00,114.495,114.512,114.479,114.509,888000003.0
2006-08-01 01:10:00,114.519,114.521,114.492,114.505,1212599994.0
2006-08-01 01:15:00,114.509,114.571,114.509,114.567,1373800004.0
2006-08-01 01:20:00,114.567,114.573,114.526,114.53,1187499993.0
2006-08-01 01:25:00,114.534,114.552,114.511,114.525,1288199994.0
2006-08-01 01:30:00,114.509,114.509,114.472,114.489,894299992.0
2006-08-01 01:35:00,114.496,114.551,114.495,114.542,1037000004.0
2006-08-01 01:40:00,114.545,114.56,114.529,114.56,970500001.0
2006-08-01 01:45:00,114.559,114.579,114.548,114.577,658300004.0
2006-08-01 01:50:00,114.565,114.582,114.548,114.567,841600010.0
2006-08-01 01:55:00,114.568,114.588,114.557,114.569,1177200005.0
2006-08-01 02:00:00,114.57,114.575,114.555,114.555,1270099989.0
2006-08-01 02:05:00,114.563,114.582,114.55,114.564,1112400006.0
2006-08-01 02:10:00,114.56,114.576,114.488,114.498,936000003.0
2006-08-01 02:15:00,114.507,114.531,114.507,114.528,963399997.0
2006-08-01 02:20:00,114.522,114.522,114.484,114.511,1343399998.0
2006-08-01 02:25:00,114.525,114.563,114.525,114.548,1162999996.0
2006-08-01 02:30:00,114.557,114.563,114.542,114.56,1127100011.0
2006-08-01 02:35:00,114.552,114.577,114.55,114.564,902200000.0
2006-08-01 02:40:00,114.567,114.606,114.564,114.606,1159899997.0
2006-08-01 02:45:00,114.602,114.623,114.595,114.618,1082700000.0
2006-08-01 02:50:00,114.616,114.645,114.611,114.611,1022099990.0
2006-08-01 02:55:00,114.613,114.623,114.596,114.598,900999991.0
2006-08-01 03:00:00,114.594,114.601,114.558,114.563,1117999990.0
2006-08-01 03:05:00,114.557,114.557,114.534,114.545,858600004.0
2006-08-01 03:10:00,114.546,114.552,114.523,114.542,1305400003.0
2006-08-01 03:15:00,114.552,114.564,114.533,114.55,872099996.0
2006-08-01 03:20:00,114.551,114.567,114.539,114.56,1068599995.0
2006-08-01 03:25:00,114.557,114.557,114.538,114.556,1365199999.0
2006-08-01 03:30:00,114.545,114.555,114.529,114.54,1376700000.0
2006-08-01 03:35:00,114.535,114.583,114.531,114.583,1048100011.0
2006-08-01 03:40:00,114.586,114.63,114.578,114.63,702000001.0
2006-08-01 03:45:00,114.637,114.646,114.619,114.619,1270799987.0
2006-08-01 03:50:00,114.625,114.625,114.605,114.624,950000005.0
2006-08-01 03:55:00,114.626,114.65,114.625,114.628,1195699997.0
2006-08-01 04:00:00,114.625,114.625,114.58,114.593,1070600000.0
2006-08-01 04:05:00,114.599,114.627,114.599,114.621,848400007.0
2006-08-01 04:10:00,114.623,114.653,114.616,114.647,1049500001.0
2006-08-01 04:15:00,114.647,114.66,114.638,114.655,1169699996.0
2006-08-01 04:20:00,114.653,114.663,114.641,114.658,775899999.0
2006-08-01 04:25:00,114.65,114.67,114.636,114.639,891799987.0
2006-08-01 04:30:00,114.633,114.645,114.631,114.637,974699998.0
2006-08-01 04:35:00,114.636,114.645,114.632,114.638,970500011.0
2006-08-01 04:40:00,114.645,114.673,114.64,114.669,823899998.0
2006-08-01 04:45:00,114.675,114.716,114.662,114.71,1266700001.0
2006-08-01 04:50:00,114.706,114.711,114.672,114.702,1068499999.0
2006-08-01 04:55:00,114.705,114.71,114.678,114.69,1235400006.0
2006-08-01 05:00:00,114.691,114.71,114.689,114.701,1130400001.0
2006-08-01 05:05:00,114.701,114.716,114.691,114.713,1110500002.0
2006-08-01 05:10:00,114.713,114.717,114.703,114.71,859900000.0
2006-08-01 05:15:00,114.705,114.724,114.703,114.717,1027599996.0
2006-08-01 05:20:00,114.735,114.777,114.723,114.723,1097600011.0
2006-08-01 05:25:00,114.722,114.752,114.721,114.751,871300004.0
2006-08-01 05:30:00,114.757,114.775,114.748,114.765,1427599998.0
2006-08-01 05:35:00,114.77,114.77,114.72,114.728,935500000.0
2006-08-01 05:40:00,114.729,114.729,114.715,114.72,1203399991.0
2006-08-01 05:45:00,114.728,114.732,114.713,114.718,987299998.0
2006-08-01 05:50:00,114.722,114.727,114.711,114.718,1127599997.0
2006-08-01 05:55:00,114.712,114.724,114.696,114.714,1543799987.0
2006-08-01 06:00:00,114.703,114.705,114.658,114.672,893400002.0
2006-08-01 06:05:00,114.675,114.676,114.63,114.639,1207000005.0
2006-08-01 06:10:00,114.64,114.667,114.637,114.646,1128999997.0
2006-08-01 06:15:00,114.64,114.642,114.624,114.628,1018999997.0
2006-08-01 06:20:00,114.624,114.655,114.624,114.651,1092699998.0
2006-08-01 06:25:00,114.644,114.652,114.63,114.635,1106900003.0
2006-08-01 06:30:00,114.633,114.639,114.622,114.626,1350400004.0
2006-08-01 06:35:00,114.633,114.657,114.627,114.645,1028600016.0
2006-08-01 06:40:00,114.651,114.661,114.64,114.641,829899992.0
2006-08-01 06:45:00,114.635,114.656,114.635,114.642,1109500005.0
2006-08-01 06:50:00,114.645,114.687,114.641,114.682,1352999998.0
2006-08-01 06:55:00,114.68,114.695,114.673,114.683,1072899993.0
2006-08-01 07:00:00,114.677,114.732,114.676,114.732,1222899995.0
2006-08-01 07:05:00,114.733,114.756,114.68,114.68,940700005.0
2006-08-01 07:10:00,114.672,114.755,114.672,114.713,1170800001.0
2006-08-01 07:15:00,114.716,114.716,114.637,114.642,1233500011.0
2006-08-01 07:20:00,114.642,114.648,114.584,114.587,1130699992.0
2006-08-01 07:25:00,114.581,114.625,114.552,114.624,1236800016.0
2006-08-01 07:30:00,114.624,114.667,114.622,114.667,1286300001.0
2006-08-01 07:35:00,114.659,114.672,114.649,114.657,779199999.0
2006-08-01 07:40:00,114.657,114.667,114.623,114.662,924400003.0
2006-08-01 07:45:00,114.656,114.669,114.655,114.662,1230599991.0
2006-08-01 07:50:00,114.646,114.663,114.635,114.643,1004800013.0
2006-08-01 07:55:00,114.646,114.649,114.598,114.609,1340099997.0
2006-08-01 08:00:00,114.607,114.627,114.587,114.595,1084199998.0
2006-08-01 08:05:00,114.606,114.63,114.604,114.63,1437200002.0
2006-08-01 08:10:00,114.628,114.653,114.628,114.633,904700005.0
2006-08-01 08:15:00,114.635,114.639,114.619,114.639,1170200005.0
2006-08-01 08:20:00,114.637,114.66,114.628,114.635,1088100004.0
2006-08-01 08:25:00,114.635,114.635,114.587,114.617,1259400005.0
2006-08-01 08:30:00,114.614,114.646,114.614,114.629,1334500001.0
2006-08-01 08:35:00,114.637,114.737,114.634,114.727,1005200003.0
2006-08-01 08:40:00,114.742,114.816,114.732,114.8,1324100001.0
2006-08-01 08:45:00,114.805,114.828,114.798,114.809,1194900010.0
2006-08-01 08:50:00,114.807,114.824,114.75,114.772,1370499998.0
2006-08-01 08:55:00,114.767,114.789,114.758,114.759,1010500001.0
2006-08-01 09:00:00,114.761,114.762,114.702,114.705,1472899994.0
2006-08-01 09:05:00,114.707,114.728,114.7,114.728,1310800002.0
2006-08-01 09:10:00,114.717,114.721,114.683,114.688,1092699997.0
2006-08-01 09:15:00,114.688,114.698,114.675,114.69,1043200013.0
2006-08-01 09:20:00,114.687,114.715,114.687,114.714,1131200003.0
2006-08-01 09:25:00,114.717,114.718,114.695,114.698,1124799997.0
2006-08-01 09:30:00,114.695,114.695,114.665,114.673,1041499984.0
2006-08-01 09:35:00,114.679,114.679,114.636,114.644,1086400000.0
2006-08-01 09:40:00,114.64,114.669,114.635,114.661,1023100003.0
2006-08-01 09:45:00,114.665,114.678,114.659,114.666,1110100000.0
2006-08-01 09:50:00,114.668,114.707,114.668,114.682,873200013.0
2006-08-01 09:55:00,114.698,114.739,114.697,114.729,1068300007.0
2006-08-01 10:00:00,114.736,114.749,114.716,114.729,922200003.0
2006-08-01 10:05:00,114.738,114.775,114.715,114.766,1278600007.0
2006-08-01 10:10:00,114.766,114.774,114.743,114.76,1384799987.0
2006-08-01 10:15:00,114.76,114.766,114.744,114.751,1511400007.0
2006-08-01 10:20:00,114.76,114.768,114.749,114.753,1124999997.0
2006-08-01 10:25:00,114.755,114.761,114.696,114.7,1267199993.0
2006-08-01 10:30:00,114.704,114.711,114.642,114.642,1066400008.0
2006-08-01 10:35:00,114.638,114.71,114.638,114.71,1095000000.0
2006-08-01 10:40:00,114.713,114.737,114.696,114.696,1127599998.0
2006-08-01 10:45:00,114.703,114.717,114.689,114.716,1267300000.0
2006-08-01 10:50:00,114.716,114.716,114.658,114.665,1237400010.0
2006-08-01 10:55:00,114.665,114.736,114.665,114.722,1419299989.0
2006-08-01 11:00:00,114.727,114.733,114.684,114.693,1043400003.0
2006-08-01 11:05:00,114.689,114.698,114.675,114.68,1253899994.0
2006-08-01 11:10:00,114.683,114.698,114.672,114.687,1189499992.0
2006-08-01 11:15:00,114.68,114.702,114.675,114.699,1269500003.0
2006-08-01 11:20:00,114.702,114.702,114.682,114.683,907900000.0
2006-08-01 11:25:00,114.682,114.71,114.677,114.702,860200003.0
2006-08-01 11:30:00,114.702,114.721,114.696,114.705,904100005.0
2006-08-01 11:35:00,114.705,114.745,114.7,114.745,950399991.0
2006-08-01 11:40:00,114.74,114.775,114.739,114.739,1117400011.0
2006-08-01 11:45:00,114.743,114.777,114.729,114.765,1136000004.0
2006-08-01 11:50:00,114.765,114.778,114.743,114.772,1289700012.0
2006-08-01 11:55:00,114.767,114.773,114.713,114.713,1307400005.0
2006-08-01 12:00:00,114.705,114.705,114.62,114.65,1037399992.0
2006-08-01 12:05:00,114.658,114.672,114.651,114.655,897000004.0
2006-08-01 12:10:00,114.661,114.67,114.619,114.631,1222100000.0
2006-08-01 12:15:00,114.638,114.656,114.634,114.65,1649399987.0
2006-08-01 12:20:00,114.643,114.66,114.63,114.66,879499997.0
2006-08-01 12:25:00,114.654,114.67,114.651,114.669,895199998.0
2006-08-01 12:30:00,114.666,114.666,114.598,114.614,969299998.0
2006-08-01 12:35:00,114.619,114.632,114.606,114.625,1088299995.0
2006-08-01 12:40:00,114.633,114.653,114.597,114.597,839399997.0
2006-08-01 12:45:00,114.607,114.669,114.606,114.636,1753000006.0
2006-08-01 12:50:00,114.637,114.665,114.631,114.651,978900013.0
2006-08-01 12:55:00,114.654,114.675,114.648,114.658,1370899993.0
2006-08-01 13:00:00,114.659,114.728,114.652,114.717,1127499999.0
2006-08-01 13:05:00,114.717,114.737,114.678,114.692,815000002.0
2006-08-01 13:10:00,114.699,114.734,114.684,114.702,828800002.0
2006-08-01 13:15:00,114.709,114.746,114.706,114.718,1625699999.0
2006-08-01 13:20:00,114.722,114.73,114.693,114.707,1092099991.0
2006-08-01 13:25:00,114.706,114.716,114.687,114.714,705299993.0
2006-08-01 13:30:00,114.713,114.713,114.685,114.695,997999996.0
2006-08-01 13:35:00,114.692,114.698,114.679,114.685,1100100003.0
2006-08-01 13:40:00,114.69,114.698,114.669,114.693,1077000016.0
2006-08-01 13:45:00,114.693,114.697,114.665,114.674,1264600000.0
2006-08-01 13:50:00,114.678,114.678,114.635,114.659,1144400020.0
2006-08-01 13:55:00,114.662,114.695,114.662,114.682,1440299994.0
2006-08-01 14:00:00,114.686,114.691,114.648,114.648,1170300000.0
2006-08-01 14:05:00,114.643,114.697,114.636,114.688,1161300013.0
2006-08-01 14:10:00,114.689,114.722,114.682,114.717,1052099995.0
2006-08-01 14:15:00,114.728,114.751,114.688,114.693,1486000002.0
2006-08-01 14:20:00,114.683,114.686,114.654,114.654,1104400004.0
2006-08-01 14:25:00,114.66,114.709,114.638,114.638,1161300009.0
2006-08-01 14:30:00,114.653,114.741,114.563,114.735,1158200012.0
2006-08-01 14:35:00,114.728,114.958,114.709,114.907,1087099990.0
2006-08-01 14:40:00,114.903,115.061,114.891,115.031,786599994.0
2006-08-01 14:45:00,115.031,115.072,115.023,115.05,1034100004.0
2006-08-01 14:50:00,115.035,115.035,114.926,114.942,906300002.0
2006-08-01 14:55:00,114.957,115.056,114.952,115.04,825500000.0
2006-08-01 15:00:00,115.052,115.117,115.051,115.085,1111100001.0
2006-08-01 15:05:00,115.078,115.119,115.071,115.113,1180200008.0
2006-08-01 15:10:00,115.12,115.161,115.093,115.1,1155100007.0
2006-08-01 15:15:00,115.091,115.107,115.08,115.081,890900009.0
2006-08-01 15:20:00,115.083,115.083,115.028,115.051,1769700005.0
2006-08-01 15:25:00,115.05,115.057,114.964,114.964,955599993.0
2006-08-01 15:30:00,114.968,114.972,114.941,114.953,1230199998.0
2006-08-01 15:35:00,114.957,115.007,114.93,114.996,1174000000.0
2006-08-01 15:40:00,115.001,115.005,114.956,114.956,1263800004.0
2006-08-01 15:45:00,114.962,114.976,114.927,114.956,1315600003.0
2006-08-01 15:50:00,114.96,114.968,114.916,114.928,1113499999.0
2006-08-01 15:55:00,114.927,114.951,114.922,114.926,1062700001.0
2006-08-01 16:00:00,114.925,115.255,114.914,115.224,1280699995.0
2006-08-01 16:05:00,115.221,115.224,115.114,115.117,1242000000.0
2006-08-01 16:10:00,115.132,115.158,114.972,114.976,1134900002.0
2006-08-01 16:15:00,114.97,115.217,114.97,115.196,1219099999.0
2006-08-01 16:20:00,115.212,115.258,115.178,115.209,1255000021.0
2006-08-01 16:25:00,115.22,115.353,115.22,115.333,1205000016.0
2006-08-01 16:30:00,115.329,115.353,115.306,115.309,1060800015.0
2006-08-01 16:35:00,115.313,115.315,115.228,115.229,1258900011.0
2006-08-01 16:40:00,115.23,115.24,115.213,115.228,1495200000.0
2006-08-01 16:45:00,115.228,115.228,115.141,115.16,1075600012.0
2006-08-01 16:50:00,115.173,115.24,115.173,115.24,1165499999.0
2006-08-01 16:55:00,115.235,115.244,115.152,115.152,1358699984.0
2006-08-01 17:00:00,115.142,115.164,115.112,115.112,1063300003.0
2006-08-01 17:05:00,115.106,115.124,115.094,115.114,968600007.0
2006-08-01 17:10:00,115.116,115.195,115.108,115.164,1306699997.0
2006-08-01 17:15:00,115.157,115.171,115.112,115.112,1131199993.0
2006-08-01 17:20:00,115.12,115.14,115.094,115.105,1033800002.0
2006-08-01 17:25:00,115.104,115.118,115.09,115.11,1262800008.0
2006-08-01 17:30:00,115.098,115.098,115.059,115.086,1134100009.0
2006-08-01 17:35:00,115.078,115.082,115.044,115.044,910199991.0
2006-08-01 17:40:00,115.028,115.03,114.958,114.974,1226000001.0
2006-08-01 17:45:00,114.971,115.003,114.971,114.994,1072100001.0
2006-08-01 17:50:00,114.998,115.012,114.956,114.97,1198000012.0
2006-08-01 17:55:00,114.958,114.962,114.935,114.948,1314100003.0
2006-08-01 18:00:00,114.939,114.98,114.93,114.93,6347100035.0
2006-08-01 18:05:00,114.92,114.93,114.72,114.74,7766000045.0
2006-08-01 18:10:00,114.75,114.812,114.68,114.68,8594100020.0
2006-08-01 18:15:00,114.69,114.74,114.51,114.73,8621599999.0
2006-08-01 18:20:00,114.74,114.74,114.62,114.64,8520500005.0
2006-08-01 18:25:00,114.65,114.75,114.63,114.75,8818100009.0
2006-08-01 18:30:00,114.74,114.77,114.71,114.71,9859700031.0
2006-08-01 18:35:00,114.72,114.76,114.71,114.737,7753500013.0
2006-08-01 18:40:00,114.739,114.757,114.696,114.696,7090300023.0
2006-08-01 18:45:00,114.698,114.722,114.694,114.715,5886499996.0
2006-08-01 18:50:00,114.719,114.728,114.668,114.67,8929300008.0
2006-08-01 18:55:00,114.663,114.678,114.641,114.678,5989100007.0
2006-08-01 19:00:00,114.674,114.674,114.623,114.647,5248499980.0
2006-08-01 19:05:00,114.642,114.65,114.616,114.628,5922099998.0
2006-08-01 19:10:00,114.629,114.663,114.614,114.617,3896299993.0
2006-08-01 19:15:00,114.617,114.671,114.617,114.652,6104100025.0
2006-08-01 19:20:00,114.652,114.68,114.645,114.671,6161300017.0
2006-08-01 19:25:00,114.665,114.718,114.657,114.707,5839100005.0
2006-08-01 19:30:00,114.702,114.755,114.702,114.733,5965500001.0
2006-08-01 19:35:00,114.732,114.742,114.679,114.692,4605000002.0
2006-08-01 19:40:00,114.698,114.71,114.69,114.704,4416499998.0
2006-08-01 19:45:00,114.703,114.731,114.689,114.714,4668099987.0
2006-08-01 19:50:00,114.714,114.715,114.702,114.702,5160200027.0
2006-08-01 19:55:00,114.699,114.72,114.698,114.715,4076799990.0
2006-08-01 20:00:00,114.716,114.722,114.705,114.711,4037400004.0
2006-08-01 20:05:00,114.702,114.705,114.682,114.693,5786100007.0
2006-08-01 20:10:00,114.695,114.702,114.669,114.679,5353300003.0
2006-08-01 20:15:00,114.68,114.69,114.66,114.673,4876199998.0
2006-08-01 20:20:00,114.67,114.676,114.655,114.66,5146300013.0
2006-08-01 20:25:00,114.665,114.68,114.65,114.65,4507599996.0
2006-08-01 20:30:00,114.66,114.67,114.624,114.627,3092499980.0
2006-08-01 20:35:00,114.627,114.636,114.602,114.617,4003299966.0
2006-08-01 20:40:00,114.63,114.637,114.568,114.603,6128900017.0
2006-08-01 20:45:00,114.605,114.626,114.588,114.611,6982100015.0
2006-08-01 20:50:00,114.611,114.627,114.53,114.534,4407300006.0
2006-08-01 20:55:00,114.533,114.549,114.492,114.495,8775899972.0
2006-08-01 21:00:00,114.497,114.526,114.495,114.502,5871700009.0
2006-08-01 21:05:00,114.503,114.518,114.5,114.515,3788999965.0
2006-08-01 21:10:00,114.517,114.542,114.513,114.535,3228500004.0
2006-08-01 21:15:00,114.535,114.543,114.515,114.521,7009200002.0
2006-08-01 21:20:00,114.522,114.559,114.517,114.55,7344799997.0
2006-08-01 21:25:00,114.552,114.57,114.536,114.537,4639999986.0
2006-08-01 21:30:00,114.539,114.545,114.51,114.51,2916400015.0
2006-08-01 21:35:00,114.517,114.526,114.49,114.49,1837699994.0
2006-08-01 21:40:00,114.487,114.517,114.479,114.515,4663599993.0
2006-08-01 21:45:00,114.517,114.523,114.495,114.523,3323100026.0
2006-08-01 21:50:00,114.525,114.53,114.521,114.53,1918099983.0
2006-08-01 21:55:00,114.528,114.538,114.522,114.53,1820600006.0
2006-08-01 22:00:00,114.53,114.55,114.524,114.545,4639599990.0
2006-08-01 22:05:00,114.548,114.558,114.542,114.558,996800000.0
2006-08-01 22:10:00,114.565,114.57,114.547,114.555,1823900011.0
2006-08-01 22:15:00,114.56,114.568,114.55,114.568,1896199996.0
2006-08-01 22:20:00,114.57,114.573,114.534,114.538,1355799996.0
2006-08-01 22:25:00,114.543,114.543,114.517,114.517,1918799998.0
2006-08-01 22:30:00,114.525,114.546,114.522,114.534,2393600001.0
2006-08-01 22:35:00,114.54,114.556,114.53,114.542,1781200000.0
2006-08-01 22:40:00,114.54,114.545,114.531,114.54,1478200002.0
2006-08-01 22:45:00,114.543,114.543,114.519,114.531,1631799993.0
2006-08-01 22:50:00,114.528,114.559,114.527,114.558,1852300002.0
2006-08-01 22:55:00,114.565,114.6,114.54,114.545,1954699994.0
2006-08-01 23:00:00,114.54,114.574,114.523,114.526,1222000005.0
2006-08-01 23:05:00,114.553,114.562,114.513,114.542,1475399999.0
2006-08-01 23:10:00,114.538,114.557,114.515,114.548,1318900007.0
2006-08-01 23:15:00,114.541,114.571,114.518,114.541,1136699992.0
2006-08-01 23:20:00,114.533,114.572,114.533,114.555,758100001.0
2006-08-01 23:25:00,114.56,114.56,114.542,114.545,1261300003.0
2006-08-01 23:30:00,114.55,114.562,114.55,114.562,1040299999.0
2006-08-01 23:35:00,114.56,114.573,114.548,114.569,1017799996.0
2006-08-01 23:40:00,114.56,114.571,114.543,114.564,888400007.0
2006-08-01 23:45:00,114.573,114.593,114.551,114.589,1368400004.0
2006-08-01 23:50:00,114.586,114.626,114.586,114.613,940900001.0
2006-08-01 23:55:00,114.613,114.618,114.601,114.61,716700001.0
2006-08-02 00:00:00,114.618,114.625,114.61,114.62,891599998.0
2006-08-02 00:05:00,114.625,114.625,114.589,114.6,1211799986.0
2006-08-02 00:10:00,114.601,114.601,114.572,114.596,1158300010.0
2006-08-02 00:15:00,114.605,114.615,114.571,114.571,798100000.0
2006-08-02 00:20:00,114.569,114.569,114.514,114.524,1124800004.0
2006-08-02 00:25:00,114.529,114.553,114.527,114.537,1012100005.0
2006-08-02 00:30:00,114.535,114.535,114.516,114.528,952099995.0
2006-08-02 00:35:00,114.525,114.526,114.432,114.49,1103200002.0
2006-08-02 00:40:00,114.503,114.545,114.49,114.532,1579300006.0
2006-08-02 00:45:00,114.53,114.546,114.502,114.539,904500003.0
2006-08-02 00:50:00,114.539,114.55,114.524,114.538,898199991.0
2006-08-02 00:55:00,114.542,114.583,114.542,114.573,920300006.0
2006-08-02 01:00:00,114.564,114.565,114.543,114.562,1038800005.0
2006-08-02 01:05:00,114.562,114.569,114.541,114.542,1266199986.0
2006-08-02 01:10:00,114.545,114.547,114.502,114.509,1110499999.0
2006-08-02 01:15:00,114.513,114.513,114.47,114.478,1301500005.0
2006-08-02 01:20:00,114.48,114.503,114.473,114.477,1422399992.0
2006-08-02 01:25:00,114.476,114.482,114.456,114.472,674700007.0
2006-08-02 01:30:00,114.465,114.518,114.465,114.494,1351999992.0
2006-08-02 01:35:00,114.499,114.499,114.446,114.452,999299988.0
2006-08-02 01:40:00,114.456,114.458,114.414,114.423,707099997.0
2006-08-02 01:45:00,114.423,114.429,114.402,114.414,1017500010.0
2006-08-02 01:50:00,114.407,114.415,114.35,114.365,779399995.0
2006-08-02 01:55:00,114.37,114.409,114.36,114.392,947899998.0
2006-08-02 02:00:00,114.398,114.41,114.384,114.388,1355700007.0
2006-08-02 02:05:00,114.397,114.415,114.39,114.396,988300001.0
2006-08-02 02:10:00,114.391,114.432,114.389,114.407,1291300006.0
2006-08-02 02:15:00,114.411,114.455,114.411,114.45,728299996.0
2006-08-02 02:20:00,114.438,114.438,114.391,114.42,1068199996.0
2006-08-02 02:25:00,114.423,114.466,114.375,114.375,902099995.0
2006-08-02 02:30:00,114.375,114.379,114.318,114.352,1412500004.0
2006-08-02 02:35:00,114.352,114.366,114.334,114.334,982200005.0
2006-08-02 02:40:00,114.339,114.357,114.335,114.357,1027899992.0
2006-08-02 02:45:00,114.353,114.374,114.348,114.374,1367100001.0
2006-08-02 02:50:00,114.37,114.418,114.361,114.411,1260599993.0
2006-08-02 02:55:00,114.421,114.437,114.404,114.435,1446300007.0
2006-08-02 03:00:00,114.439,114.457,114.381,114.383,1036499997.0
2006-08-02 03:05:00,114.383,114.393,114.367,114.383,1067299997.0
2006-08-02 03:10:00,114.384,114.431,114.382,114.42,1327900005.0
2006-08-02 03:15:00,114.428,114.428,114.384,114.406,936200012.0
2006-08-02 03:20:00,114.407,114.41,114.39,114.402,1330699992.0
2006-08-02 03:25:00,114.406,114.417,114.389,114.401,960200004.0
2006-08-02 03:30:00,114.397,114.447,114.397,114.429,1084699986.0
2006-08-02 03:35:00,114.426,114.438,114.422,114.434,783500007.0
2006-08-02 03:40:00,114.43,114.445,114.418,114.437,1006399988.0
2006-08-02 03:45:00,114.434,114.445,114.423,114.431,968300005.0
2006-08-02 03:50:00,114.432,114.445,114.413,114.435,1547100004.0
2006-08-02 03:55:00,114.43,114.436,114.41,114.41,945199997.0
2006-08-02 04:00:00,114.413,114.433,114.413,114.433,925600009.0
2006-08-02 04:05:00,114.435,114.44,114.424,114.433,1335200005.0
2006-08-02 04:10:00,114.435,114.44,114.427,114.434,1051800003.0
2006-08-02 04:15:00,114.433,114.438,114.401,114.437,1076499991.0
2006-08-02 04:20:00,114.431,114.431,114.35,114.377,1151799991.0
2006-08-02 04:25:00,114.37,114.38,114.312,114.312,1376300001.0
2006-08-02 04:30:00,114.295,114.296,114.254,114.26,1008000002.0
2006-08-02 04:35:00,114.254,114.297,114.243,114.243,726099991.0
2006-08-02 04:40:00,114.238,114.238,114.197,114.222,1308000002.0
2006-08-02 04:45:00,114.235,114.253,114.226,114.25,1212000001.0
2006-08-02 04:50:00,114.246,114.252,114.231,114.25,997800006.0
2006-08-02 04:55:00,114.249,114.25,114.218,114.227,743299997.0
2006-08-02 05:00:00,114.225,114.227,114.198,114.205,1044700000.0
2006-08-02 05:05:00,114.213,114.236,114.213,114.225,1087899997.0
2006-08-02 05:10:00,114.223,114.232,114.201,114.222,1145000003.0
2006-08-02 05:15:00,114.222,114.257,114.219,114.247,1054199998.0
2006-08-02 05:20:00,114.253,114.265,114.243,114.25,1402999995.0
2006-08-02 05:25:00,114.246,114.253,114.224,114.236,980499999.0
2006-08-02 05:30:00,114.245,114.255,114.237,114.25,1588300023.0
2006-08-02 05:35:00,114.255,114.255,114.241,114.253,725499997.0
2006-08-02 05:40:00,114.255,114.262,114.245,114.253,1322599997.0
2006-08-02 05:45:00,114.258,114.263,114.25,114.255,862600010.0
2006-08-02 05:50:00,114.261,114.273,114.249,114.273,1323700003.0
2006-08-02 05:55:00,114.272,114.286,114.26,114.286,958499994.0
2006-08-02 06:00:00,114.28,114.333,114.278,114.314,1150800005.0
2006-08-02 06:05:00,114.317,114.327,114.315,114.324,1019799997.0
2006-08-02 06:10:00,114.321,114.324,114.28,114.28,1030800006.0
2006-08-02 06:15:00,114.279,114.303,114.276,114.302,853800002.0
2006-08-02 06:20:00,114.298,114.323,114.297,114.322,944499999.0
2006-08-02 06:25:00,114.325,114.328,114.307,114.32,1482200008.0
2006-08-02 06:30:00,114.32,114.347,114.32,114.34,917000001.0
2006-08-02 06:35:00,114.348,114.354,114.33,114.33,1166199995.0
2006-08-02 06:40:00,114.337,114.345,114.334,114.34,769499994.0
2006-08-02 06:45:00,114.335,114.347,114.318,114.324,993299998.0
2006-08-02 06:50:00,114.326,114.334,114.321,114.325,1210899985.0
2006-08-02 06:55:00,114.325,114.342,114.322,114.335,793400008.0
2006-08-02 07:00:00,114.332,114.352,114.329,114.335,1195699990.0
2006-08-02 07:05:00,114.335,114.35,114.327,114.339,1044299996.0
2006-08-02 07:10:00,114.337,114.345,114.334,114.342,1051400007.0
2006-08-02 07:15:00,114.347,114.353,114.337,114.347,755999990.0
2006-08-02 07:20:00,114.346,114.348,114.333,114.338,1105299997.0
2006-08-02 07:25:00,114.334,114.345,114.326,114.34,871800006.0
2006-08-02 07:30:00,114.336,114.348,114.253,114.261,1072299995.0
2006-08-02 07:35:00,114.253,114.27,114.243,114.258,857699996.0
2006-08-02 07:40:00,114.252,114.252,114.203,114.227,1215500011.0
2006-08-02 07:45:00,114.244,114.357,114.244,114.357,1085900005.0
2006-08-02 07:50:00,114.368,114.418,114.364,114.396,1005900009.0
2006-08-02 07:55:00,114.396,114.456,114.377,114.406,1253400001.0
2006-08-02 08:00:00,114.399,114.399,114.313,114.345,1021000008.0
2006-08-02 08:05:00,114.353,114.369,114.342,114.368,1268700007.0
2006-08-02 08:10:00,114.365,114.37,114.349,114.359,1062299996.0
2006-08-02 08:15:00,114.366,114.409,114.365,114.383,1310400008.0
2006-08-02 08:20:00,114.379,114.379,114.339,114.345,1067100010.0
2006-08-02 08:25:00,114.353,114.39,114.346,114.382,1102400007.0
2006-08-02 08:30:00,114.382,114.412,114.382,114.402,966199989.0
2006-08-02 08:35:00,114.415,114.425,114.382,114.421,1167700008.0
2006-08-02 08:40:00,114.425,114.425,114.398,114.421,1251299995.0
2006-08-02 08:45:00,114.411,114.463,114.411,114.455,1419100000.0
2006-08-02 08:50:00,114.467,114.559,114.467,114.525,1498600013.0
2006-08-02 08:55:00,114.52,114.545,114.467,114.47,1179000001.0
2006-08-02 09:00:00,114.472,114.472,114.402,114.415,1027800007.0
2006-08-02 09:05:00,114.422,114.447,114.352,114.359,1205200000.0
2006-08-02 09:10:00,114.348,114.375,114.331,114.349,1000000004.0
2006-08-02 09:15:00,114.352,114.374,114.319,114.319,1250799996.0
2006-08-02 09:20:00,114.314,114.348,114.314,114.342,917600002.0
2006-08-02 09:25:00,114.345,114.378,114.328,114.359,1371299997.0
2006-08-02 09:30:00,114.355,114.371,114.347,114.368,932000011.0
2006-08-02 09:35:00,114.375,114.388,114.366,114.375,1209400008.0
2006-08-02 09:40:00,114.381,114.411,114.38,114.394,1207300008.0
2006-08-02 09:45:00,114.395,114.41,114.382,114.39,911500007.0
2006-08-02 09:50:00,114.391,114.421,114.391,114.409,979399999.0
2006-08-02 09:55:00,114.424,114.463,114.418,114.431,748199998.0
2006-08-02 10:00:00,114.43,114.439,114.365,114.43,1053000007.0
2006-08-02 10:05:00,114.423,114.462,114.414,114.417,1244399997.0
2006-08-02 10:10:00,114.42,114.433,114.399,114.408,1289700004.0
2006-08-02 10:15:00,114.402,114.404,114.366,114.372,1317500002.0
2006-08-02 10:20:00,114.378,114.425,114.369,114.411,1303600005.0
2006-08-02 10:25:00,114.413,114.434,114.413,114.415,1051800012.0
2006-08-02 10:30:00,114.426,114.47,114.419,114.46,971700004.0
2006-08-02 10:35:00,114.465,114.468,114.429,114.446,1209000000.0
2006-08-02 10:40:00,114.446,114.448,114.424,114.43,1202499997.0
2006-08-02 10:45:00,114.442,114.491,114.43,114.491,891600002.0
2006-08-02 10:50:00,114.498,114.503,114.477,114.477,1047100007.0
2006-08-02 10:55:00,114.475,114.545,114.475,114.529,1089100001.0
2006-08-02 11:00:00,114.531,114.593,114.53,114.548,1077800001.0
2006-08-02 11:05:00,114.55,114.565,114.541,114.548,1422100009.0
2006-08-02 11:10:00,114.553,114.568,114.543,114.557,882399998.0
2006-08-02 11:15:00,114.552,114.57,114.536,114.561,774500005.0
2006-08-02 11:20:00,114.565,114.592,114.557,114.569,928499992.0
2006-08-02 11:25:00,114.566,114.585,114.564,114.572,970499994.0
2006-08-02 11:30:00,114.572,114.577,114.494,114.51,1119600004.0
2006-08-02 11:35:00,114.505,114.561,114.497,114.559,900299998.0
2006-08-02 11:40:00,114.531,114.531,114.47,114.5,742500005.0
2006-08-02 11:45:00,114.503,114.503,114.482,114.489,1195000004.0
2006-08-02 11:50:00,114.491,114.502,114.426,114.45,1344299992.0
2006-08-02 11:55:00,114.456,114.465,114.431,114.458,841200000.0
2006-08-02 12:00:00,114.46,114.479,114.459,114.468,1147099999.0
2006-08-02 12:05:00,114.469,114.543,114.468,114.525,1047999998.0
2006-08-02 12:10:00,114.526,114.553,114.526,114.538,1212800000.0
2006-08-02 12:15:00,114.547,114.548,114.537,114.545,1178400006.0
2006-08-02 12:20:00,114.542,114.545,114.512,114.514,1317799997.0
2006-08-02 12:25:00,114.503,114.538,114.501,114.53,1048100002.0
2006-08-02 12:30:00,114.529,114.543,114.519,114.541,698499993.0
2006-08-02 12:35:00,114.543,114.572,114.533,114.567,1143000015.0
2006-08-02 12:40:00,114.573,114.599,114.55,114.558,1010299998.0
2006-08-02 12:45:00,114.573,114.594,114.568,114.58,1540300021.0
2006-08-02 12:50:00,114.573,114.59,114.571,114.59,659799994.0
2006-08-02 12:55:00,114.631,114.666,114.618,114.624,1381999997.0
2006-08-02 13:00:00,114.621,114.627,114.612,114.62,753300005.0
2006-08-02 13:05:00,114.62,114.625,114.617,114.617,901100006.0
2006-08-02 13:10:00,114.625,114.625,114.615,114.62,878499997.0
2006-08-02 13:15:00,114.62,114.625,114.615,114.618,1005999997.0
2006-08-02 13:20:00,114.62,114.627,114.615,114.62,1154299992.0
2006-08-02 13:25:00,114.623,114.627,114.617,114.625,718899993.0
2006-08-02 13:30:00,114.625,114.625,114.617,114.625,1462199995.0
2006-08-02 13:35:00,114.623,114.646,114.615,114.64,1233999999.0
2006-08-02 13:40:00,114.62,114.642,114.591,114.607,1335800011.0
2006-08-02 13:45:00,114.618,114.694,114.614,114.673,1330599997.0
2006-08-02 13:50:00,114.685,114.696,114.612,114.653,1343600011.0
2006-08-02 13:55:00,114.662,114.679,114.624,114.641,1466000003.0
2006-08-02 14:00:00,114.633,114.679,114.625,114.644,1194000017.0
2006-08-02 14:05:00,114.657,114.707,114.624,114.672,1112199986.0
2006-08-02 14:10:00,114.707,114.762,114.68,114.734,1459700014.0
2006-08-02 14:15:00,114.74,114.741,114.549,114.581,1038600009.0
2006-08-02 14:20:00,114.556,114.696,114.55,114.695,1560699990.0
2006-08-02 14:25:00,114.722,114.848,114.691,114.806,1329500003.0
2006-08-02 14:30:00,114.8,114.809,114.725,114.73,1359899991.0
2006-08-02 14:35:00,114.74,114.767,114.715,114.719,1320000003.0
2006-08-02 14:40:00,114.728,114.787,114.697,114.775,1262199990.0
2006-08-02 14:45:00,114.77,114.813,114.689,114.813,1043500003.0
2006-08-02 14:50:00,114.808,114.829,114.758,114.782,1170100001.0
2006-08-02 14:55:00,114.802,114.802,114.715,114.748,1354200015.0
2006-08-02 15:00:00,114.737,114.795,114.709,114.728,1076999990.0
2006-08-02 15:05:00,114.725,114.777,114.703,114.764,1051999990.0
2006-08-02 15:10:00,114.761,114.78,114.645,114.645,1513700003.0
2006-08-02 15:15:00,114.62,114.688,113.955,113.96,1333300001.0
2006-08-02 15:20:00,114.021,114.557,114.021,114.35,1474600002.0
2006-08-02 15:25:00,114.37,114.402,114.29,114.4,1212000001.0
2006-08-02 15:30:00,114.394,114.41,114.319,114.407,990200009.0
2006-08-02 15:35:00,114.386,114.386,114.321,114.329,1098300009.0
2006-08-02 15:40:00,114.336,114.522,114.3,114.485,1158899997.0
2006-08-02 15:45:00,114.474,114.513,114.328,114.508,1512500006.0
2006-08-02 15:50:00,114.503,114.563,114.486,114.563,1110600003.0
2006-08-02 15:55:00,114.58,114.65,114.57,114.631,1296699995.0
2006-08-02 16:00:00,114.621,114.621,114.57,114.607,832200011.0
2006-08-02 16:05:00,114.605,114.621,114.587,114.599,1198099988.0
2006-08-02 16:10:00,114.61,114.615,114.415,114.545,1142100000.0
2006-08-02 16:15:00,114.533,114.592,114.526,114.576,1154399989.0
2006-08-02 16:20:00,114.584,114.603,114.55,114.555,1229200013.0
2006-08-02 16:25:00,114.561,114.562,114.5,114.509,924900004.0
2006-08-02 16:30:00,114.503,114.511,114.492,114.495,922199999.0
2006-08-02 16:35:00,114.503,114.526,114.489,114.508,1326900004.0
2006-08-02 16:40:00,114.508,114.511,114.43,114.434,995700011.0
2006-08-02 16:45:00,114.425,114.485,114.417,114.479,1294200011.0
2006-08-02 16:50:00,114.482,114.513,114.448,114.513,730999999.0
2006-08-02 16:55:00,114.509,114.55,114.5,114.55,1124700001.0
2006-08-02 17:00:00,114.567,114.623,114.542,114.623,1630000006.0
2006-08-02 17:05:00,114.633,114.712,114.618,114.63,1043299994.0
2006-08-02 17:10:00,114.635,114.675,114.611,114.67,1521500005.0
2006-08-02 17:15:00,114.677,114.685,114.626,114.641,1107399993.0
2006-08-02 17:20:00,114.65,114.652,114.624,114.637,1380299998.0
2006-08-02 17:25:00,114.631,114.631,114.59,114.605,1236299984.0
2006-08-02 17:30:00,114.6,114.61,114.561,114.589,1057500003.0
2006-08-02 17:35:00,114.599,114.61,114.582,114.595,1155799993.0
2006-08-02 17:40:00,114.588,114.588,114.532,114.543,997299996.0
2006-08-02 17:45:00,114.539,114.576,114.527,114.527,1141299993.0
2006-08-02 17:50:00,114.528,114.561,114.522,114.56,1340300007.0
2006-08-02 17:55:00,114.557,114.562,114.528,114.545,1129700005.0
2006-08-02 18:00:00,114.534,114.537,114.42,114.45,7466600088.0
2006-08-02 18:05:00,114.43,114.53,114.43,114.52,8605000110.0
2006-08-02 18:10:00,114.53,114.53,114.503,114.53,9283900068.0
2006-08-02 18:15:00,114.54,114.57,114.53,114.56,9225000025.0
2006-08-02 18:20:00,114.57,114.6,114.54,114.6,7703500060.0
2006-08-02 18:25:00,114.61,114.62,114.59,114.59,7657100012.0
2006-08-02 18:30:00,114.581,114.595,114.54,114.56,9707599985.0
2006-08-02 18:35:00,114.55,114.56,114.52,114.528,7368100010.0
2006-08-02 18:40:00,114.529,114.555,114.513,114.548,7279800015.0
2006-08-02 18:45:00,114.547,114.59,114.542,114.572,6093900008.0
2006-08-02 18:50:00,114.571,114.575,114.534,114.558,8513699979.0
2006-08-02 18:55:00,114.56,114.571,114.556,114.568,6103499967.0
2006-08-02 19:00:00,114.567,114.569,114.55,114.565,4705800000.0
2006-08-02 19:05:00,114.562,114.616,114.55,114.616,5749500020.0
2006-08-02 19:10:00,114.621,114.621,114.574,114.582,3520300015.0
2006-08-02 19:15:00,114.584,114.61,114.582,114.605,7012100012.0
2006-08-02 19:20:00,114.604,114.609,114.584,114.587,4587899998.0
2006-08-02 19:25:00,114.585,114.599,114.581,114.595,5001800017.0
2006-08-02 19:30:00,114.595,114.599,114.58,114.585,5970200011.0
2006-08-02 19:35:00,114.585,114.596,114.574,114.59,4667600015.0
2006-08-02 19:40:00,114.591,114.609,114.582,114.609,4094600020.0
2006-08-02 19:45:00,114.609,114.609,114.573,114.574,4502299979.0
2006-08-02 19:50:00,114.574,114.594,114.564,114.582,5426300005.0
2006-08-02 19:55:00,114.577,114.582,114.561,114.575,4489399993.0
2006-08-02 20:00:00,114.574,114.574,114.542,114.56,3545299995.0
2006-08-02 20:05:00,114.555,114.563,114.54,114.542,5718700020.0
2006-08-02 20:10:00,114.548,114.564,114.545,114.555,4546799998.0
2006-08-02 20:15:00,114.557,114.57,114.54,114.55,4170500012.0
2006-08-02 20:20:00,114.551,114.558,114.539,114.54,5145799992.0
2006-08-02 20:25:00,114.544,114.55,114.515,114.55,7007300011.0
2006-08-02 20:30:00,114.56,114.56,114.543,114.555,5215700002.0
2006-08-02 20:35:00,114.555,114.559,114.538,114.546,3843700024.0
2006-08-02 20:40:00,114.545,114.554,114.532,114.55,7350800042.0
2006-08-02 20:45:00,114.55,114.56,114.543,114.545,7029200001.0
2006-08-02 20:50:00,114.546,114.556,114.513,114.517,4437000006.0
2006-08-02 20:55:00,114.515,114.53,114.498,114.53,6720699993.0
2006-08-02 21:00:00,114.54,114.565,114.527,114.56,5089699972.0
2006-08-02 21:05:00,114.56,114.563,114.538,114.545,4054499979.0
2006-08-02 21:10:00,114.545,114.545,114.519,114.535,3241600011.0
2006-08-02 21:15:00,114.535,114.563,114.519,114.558,6695300010.0
2006-08-02 21:20:00,114.56,114.573,114.544,114.563,7114800004.0
2006-08-02 21:25:00,114.574,114.594,114.565,114.577,4842399999.0
2006-08-02 21:30:00,114.58,114.595,114.571,114.574,3059299979.0
2006-08-02 21:35:00,114.573,114.582,114.541,114.55,1987199991.0
2006-08-02 21:40:00,114.552,114.608,114.548,114.608,4431599994.0
2006-08-02 21:45:00,114.61,114.655,114.587,114.643,3119099986.0
2006-08-02 21:50:00,114.637,114.653,114.615,114.632,2005199996.0
2006-08-02 21:55:00,114.633,114.635,114.596,114.6,1629300003.0
2006-08-02 22:00:00,114.595,114.622,114.592,114.605,3996900008.0
2006-08-02 22:05:00,114.61,114.625,114.59,114.601,1173399998.0
2006-08-02 22:10:00,114.61,114.668,114.61,114.653,1660100003.0
2006-08-02 22:15:00,114.655,114.675,114.633,114.651,2379800003.0
2006-08-02 22:20:00,114.657,114.679,114.656,114.658,916900006.0
2006-08-02 22:25:00,114.667,114.676,114.626,114.628,1939999996.0
2006-08-02 22:30:00,114.635,114.648,114.625,114.634,2383099983.0
2006-08-02 22:35:00,114.64,114.671,114.638,114.669,1482899988.0
2006-08-02 22:40:00,114.666,114.671,114.638,114.655,1805499988.0
2006-08-02 22:45:00,114.658,114.667,114.645,114.66,1673600000.0
2006-08-02 22:50:00,114.655,114.662,114.622,114.646,1692899993.0
2006-08-02 22:55:00,114.649,114.665,114.632,114.65,1793400000.0
2006-08-02 23:00:00,114.638,114.645,114.601,114.623,1410900009.0
2006-08-02 23:05:00,114.635,114.643,114.595,114.627,1205899995.0
2006-08-02 23:10:00,114.635,114.653,114.606,114.638,1463900006.0
2006-08-02 23:15:00,114.625,114.663,114.619,114.634,1303700003.0
2006-08-02 23:20:00,114.638,114.667,114.632,114.654,1019699996.0
2006-08-02 23:25:00,114.668,114.677,114.608,114.609,1404000016.0
2006-08-02 23:30:00,114.649,114.674,114.638,114.673,1160399996.0
2006-08-02 23:35:00,114.67,114.67,114.637,114.64,1101000000.0
2006-08-02 23:40:00,114.645,114.669,114.645,114.65,987300003.0
2006-08-02 23:45:00,114.658,114.663,114.648,114.65,1442699988.0
2006-08-02 23:50:00,114.642,114.655,114.635,114.647,1010400002.0
2006-08-02 23:55:00,114.65,114.661,114.635,114.635,1045200007.0
2006-08-03 00:00:00,114.641,114.643,114.631,114.635,1132000007.0
2006-08-03 00:05:00,114.64,114.643,114.624,114.638,1001500015.0
2006-08-03 00:10:00,114.629,114.629,114.56,114.56,959100001.0
2006-08-03 00:15:00,114.569,114.57,114.537,114.542,1326600008.0
2006-08-03 00:20:00,114.552,114.563,114.546,114.546,1257800005.0
2006-08-03 00:25:00,114.545,114.555,114.545,114.555,641299998.0
2006-08-03 00:30:00,114.554,114.56,114.542,114.558,1288000011.0
2006-08-03 00:35:00,114.561,114.583,114.559,114.582,1129199994.0
2006-08-03 00:40:00,114.584,114.584,114.557,114.557,1353100000.0
2006-08-03 00:45:00,114.563,114.565,114.551,114.557,863499998.0
2006-08-03 00:50:00,114.555,114.571,114.545,114.56,876499997.0
2006-08-03 00:55:00,114.56,114.571,114.557,114.57,872500013.0
2006-08-03 01:00:00,114.563,114.58,114.555,114.562,1224900003.0
2006-08-03 01:05:00,114.56,114.57,114.537,114.547,1003500004.0
2006-08-03 01:10:00,114.554,114.554,114.54,114.55,762300003.0
2006-08-03 01:15:00,114.554,114.554,114.53,114.552,1101599991.0
2006-08-03 01:20:00,114.555,114.564,114.547,114.56,974700003.0
2006-08-03 01:25:00,114.555,114.56,114.55,114.56,1017100002.0
2006-08-03 01:30:00,114.549,114.587,114.549,114.577,1342500003.0
2006-08-03 01:35:00,114.582,114.621,114.58,114.6,995200007.0
2006-08-03 01:40:00,114.607,114.617,114.579,114.609,972100008.0
2006-08-03 01:45:00,114.607,114.607,114.571,114.574,866700000.0
2006-08-03 01:50:00,114.555,114.573,114.539,114.55,1185599995.0
2006-08-03 01:55:00,114.551,114.556,114.532,114.543,989900003.0
2006-08-03 02:00:00,114.544,114.564,114.54,114.547,1263100012.0
2006-08-03 02:05:00,114.55,114.564,114.548,114.564,1305599998.0
2006-08-03 02:10:00,114.563,114.609,114.563,114.598,1278899994.0
2006-08-03 02:15:00,114.594,114.637,114.59,114.62,975599990.0
2006-08-03 02:20:00,114.619,114.689,114.619,114.689,1230499994.0
2006-08-03 02:25:00,114.702,114.714,114.652,114.652,921900009.0
2006-08-03 02:30:00,114.655,114.675,114.635,114.675,1391300012.0
2006-08-03 02:35:00,114.668,114.744,114.668,114.726,1559800002.0
2006-08-03 02:40:00,114.731,114.736,114.672,114.715,1113699992.0
2006-08-03 02:45:00,114.711,114.738,114.708,114.718,1581299998.0
2006-08-03 02:50:00,114.716,114.745,114.713,114.741,1135400007.0
2006-08-03 02:55:00,114.741,114.756,114.723,114.746,903600000.0
2006-08-03 03:00:00,114.742,114.747,114.722,114.747,1202099990.0
2006-08-03 03:05:00,114.747,114.796,114.729,114.796,1295199991.0
2006-08-03 03:10:00,114.797,114.872,114.794,114.848,1182300011.0
2006-08-03 03:15:00,114.865,114.894,114.843,114.847,1071999994.0
2006-08-03 03:20:00,114.832,114.833,114.765,114.783,1174099984.0
2006-08-03 03:25:00,114.783,114.788,114.691,114.694,977899989.0
2006-08-03 03:30:00,114.692,114.719,114.662,114.664,1338000010.0
2006-08-03 03:35:00,114.662,114.734,114.662,114.717,828100005.0
2006-08-03 03:40:00,114.708,114.718,114.668,114.705,1028600015.0
2006-08-03 03:45:00,114.706,114.739,114.697,114.699,821399995.0
2006-08-03 03:50:00,114.703,114.723,114.691,114.723,1176099993.0
2006-08-03 03:55:00,114.719,114.727,114.706,114.72,950300002.0
2006-08-03 04:00:00,114.73,114.75,114.73,114.745,1074000001.0
2006-08-03 04:05:00,114.745,114.752,114.708,114.708,1492199994.0
2006-08-03 04:10:00,114.71,114.723,114.705,114.723,1123499995.0
2006-08-03 04:15:00,114.723,114.723,114.685,114.704,1054300001.0
2006-08-03 04:20:00,114.703,114.705,114.691,114.698,1183200005.0
2006-08-03 04:25:00,114.691,114.702,114.672,114.672,960999999.0
2006-08-03 04:30:00,114.662,114.678,114.66,114.673,1408899999.0
2006-08-03 04:35:00,114.673,114.693,114.666,114.693,989499998.0
2006-08-03 04:40:00,114.704,114.728,114.701,114.716,629599997.0
2006-08-03 04:45:00,114.72,114.726,114.692,114.696,1093799996.0
2006-08-03 04:50:00,114.691,114.71,114.691,114.71,662500002.0
2006-08-03 04:55:00,114.707,114.707,114.678,114.68,666100004.0
2006-08-03 05:00:00,114.678,114.708,114.665,114.701,793500006.0
2006-08-03 05:05:00,114.708,114.717,114.692,114.697,1305500004.0
2006-08-03 05:10:00,114.698,114.701,114.676,114.68,989799999.0
2006-08-03 05:15:00,114.677,114.695,114.662,114.662,1306399996.0
2006-08-03 05:20:00,114.672,114.686,114.66,114.68,962900002.0
2006-08-03 05:25:00,114.673,114.689,114.655,114.683,1300399991.0
2006-08-03 05:30:00,114.685,114.688,114.665,114.674,1177900004.0
2006-08-03 05:35:00,114.68,114.68,114.65,114.66,842100005.0
2006-08-03 05:40:00,114.661,114.667,114.65,114.662,1241799999.0
2006-08-03 05:45:00,114.67,114.673,114.659,114.67,811900000.0
2006-08-03 05:50:00,114.675,114.676,114.662,114.67,1179799998.0
2006-08-03 05:55:00,114.672,114.703,114.668,114.698,1270299986.0
2006-08-03 06:00:00,114.696,114.706,114.692,114.695,1016500004.0
2006-08-03 06:05:00,114.699,114.703,114.692,114.7,837900008.0
2006-08-03 06:10:00,114.697,114.706,114.686,114.686,1302299998.0
2006-08-03 06:15:00,114.688,114.722,114.687,114.718,869300004.0
2006-08-03 06:20:00,114.714,114.747,114.714,114.739,1160800005.0
2006-08-03 06:25:00,114.741,114.775,114.73,114.756,1154899991.0
2006-08-03 06:30:00,114.755,114.776,114.755,114.757,1033400013.0
2006-08-03 06:35:00,114.762,114.773,114.743,114.749,1281300004.0
2006-08-03 06:40:00,114.753,114.753,114.724,114.73,843700004.0
2006-08-03 06:45:00,114.725,114.754,114.725,114.745,833100000.0
2006-08-03 06:50:00,114.742,114.765,114.731,114.765,1240499997.0
2006-08-03 06:55:00,114.76,114.777,114.76,114.777,1060399989.0
2006-08-03 07:00:00,114.769,114.794,114.764,114.785,976200011.0
2006-08-03 07:05:00,114.785,114.828,114.785,114.8,1110599992.0
2006-08-03 07:10:00,114.795,114.807,114.763,114.767,986800006.0
2006-08-03 07:15:00,114.77,114.77,114.747,114.752,1185799988.0
2006-08-03 07:20:00,114.75,114.77,114.731,114.76,1259699993.0
2006-08-03 07:25:00,114.76,114.769,114.737,114.744,1112199997.0
2006-08-03 07:30:00,114.736,114.763,114.736,114.763,1342899994.0
2006-08-03 07:35:00,114.757,114.767,114.723,114.727,1006800000.0
2006-08-03 07:40:00,114.725,114.729,114.715,114.722,1045699998.0
2006-08-03 07:45:00,114.725,114.755,114.725,114.75,1418799996.0
2006-08-03 07:50:00,114.743,114.77,114.732,114.764,1172700014.0
2006-08-03 07:55:00,114.768,114.776,114.745,114.769,1281599995.0
2006-08-03 08:00:00,114.768,114.793,114.766,114.785,1194100013.0
2006-08-03 08:05:00,114.795,114.802,114.742,114.754,1008900005.0
2006-08-03 08:10:00,114.746,114.746,114.717,114.717,1191599993.0
2006-08-03 08:15:00,114.709,114.738,114.695,114.738,1118799987.0
2006-08-03 08:20:00,114.737,114.76,114.729,114.755,1034800002.0
2006-08-03 08:25:00,114.758,114.775,114.747,114.76,1078699996.0
2006-08-03 08:30:00,114.757,114.757,114.692,114.693,1086299999.0
2006-08-03 08:35:00,114.702,114.719,114.689,114.689,1163499998.0
2006-08-03 08:40:00,114.692,114.744,114.67,114.736,1044000006.0
2006-08-03 08:45:00,114.734,114.767,114.715,114.715,1130000000.0
2006-08-03 08:50:00,114.714,114.735,114.71,114.724,1409999997.0
2006-08-03 08:55:00,114.714,114.737,114.703,114.705,872599988.0
2006-08-03 09:00:00,114.708,114.721,114.695,114.709,1034299994.0
2006-08-03 09:05:00,114.714,114.715,114.705,114.714,1094200005.0
2006-08-03 09:10:00,114.708,114.713,114.67,114.683,1039200008.0
2006-08-03 09:15:00,114.69,114.691,114.665,114.685,1071600009.0
2006-08-03 09:20:00,114.689,114.767,114.689,114.736,1083400003.0
2006-08-03 09:25:00,114.731,114.75,114.712,114.748,1195100005.0
2006-08-03 09:30:00,114.754,114.769,114.742,114.757,1009499991.0
2006-08-03 09:35:00,114.761,114.766,114.745,114.753,1151300000.0
2006-08-03 09:40:00,114.759,114.759,114.726,114.739,977799995.0
2006-08-03 09:45:00,114.737,114.771,114.727,114.771,1338400001.0
2006-08-03 09:50:00,114.771,114.771,114.741,114.748,1020699999.0
2006-08-03 09:55:00,114.761,114.799,114.753,114.794,1321699989.0
2006-08-03 10:00:00,114.794,114.795,114.754,114.78,994000001.0
2006-08-03 10:05:00,114.785,114.842,114.776,114.822,1140499998.0
2006-08-03 10:10:00,114.824,114.835,114.771,114.796,1217999999.0
2006-08-03 10:15:00,114.807,114.824,114.798,114.815,1380800008.0
2006-08-03 10:20:00,114.825,114.827,114.802,114.806,1208300003.0
2006-08-03 10:25:00,114.81,114.818,114.8,114.812,1148899993.0
2006-08-03 10:30:00,114.817,114.828,114.798,114.798,1052099994.0
2006-08-03 10:35:00,114.799,114.827,114.799,114.811,995599995.0
2006-08-03 10:40:00,114.808,114.932,114.804,114.919,1290399992.0
2006-08-03 10:45:00,114.918,114.95,114.905,114.948,855299988.0
2006-08-03 10:50:00,114.948,114.948,114.909,114.928,1139999998.0
2006-08-03 10:55:00,114.929,114.944,114.925,114.932,1059099994.0
2006-08-03 11:00:00,114.935,114.95,114.928,114.943,1026300005.0
2006-08-03 11:05:00,114.943,115.014,114.943,114.989,1297500005.0
2006-08-03 11:10:00,114.993,115.01,114.971,114.977,1189199988.0
2006-08-03 11:15:00,114.963,115.074,114.96,115.053,989700008.0
2006-08-03 11:20:00,115.054,115.065,115.015,115.042,1090900004.0
2006-08-03 11:25:00,115.042,115.055,115.025,115.036,795999996.0
2006-08-03 11:30:00,115.037,115.144,115.034,115.085,1193900002.0
2006-08-03 11:35:00,115.09,115.09,115.033,115.047,910999997.0
2006-08-03 11:40:00,115.042,115.083,115.04,115.075,1259499999.0
2006-08-03 11:45:00,115.084,115.084,115.026,115.032,1630899993.0
2006-08-03 11:50:00,115.03,115.136,115.025,115.136,1674200000.0
2006-08-03 11:55:00,115.143,115.165,115.089,115.093,1393200000.0
2006-08-03 12:00:00,115.095,115.101,115.07,115.083,958900000.0
2006-08-03 12:05:00,115.086,115.091,115.036,115.042,1250999986.0
2006-08-03 12:10:00,115.043,115.043,115.007,115.008,1573100011.0
2006-08-03 12:15:00,114.998,115.045,114.998,115.045,1044099983.0
2006-08-03 12:20:00,115.04,115.043,115.018,115.03,985199988.0
2006-08-03 12:25:00,115.023,115.03,114.992,115.007,1161399995.0
2006-08-03 12:30:00,115.007,115.032,115.004,115.03,1272000001.0
2006-08-03 12:35:00,115.036,115.074,115.003,115.011,1211399997.0
2006-08-03 12:40:00,115.015,115.029,115.005,115.016,1098800009.0
2006-08-03 12:45:00,115.03,115.038,115.008,115.024,1521999999.0
2006-08-03 12:50:00,115.018,115.045,115.018,115.045,1000200009.0
2006-08-03 12:55:00,115.042,115.051,115.012,115.02,1064600000.0
2006-08-03 13:00:00,115.009,115.009,114.894,114.894,1046800003.0
2006-08-03 13:05:00,114.874,114.922,114.848,114.891,1135599993.0
2006-08-03 13:10:00,114.904,114.989,114.877,114.978,1408500009.0
2006-08-03 13:15:00,114.979,115.02,114.92,114.935,1093599986.0
2006-08-03 13:20:00,114.942,114.97,114.942,114.965,923000001.0
2006-08-03 13:25:00,114.963,114.988,114.922,114.94,1304400009.0
2006-08-03 13:30:00,114.943,114.945,114.915,114.917,1188200002.0
2006-08-03 13:35:00,114.916,114.946,114.915,114.924,1098100004.0
2006-08-03 13:40:00,114.92,114.92,114.871,114.9,1114600006.0
2006-08-03 13:45:00,114.895,114.918,114.87,114.918,1219100005.0
2006-08-03 13:50:00,114.938,114.942,114.857,114.88,952600011.0
2006-08-03 13:55:00,114.879,114.912,114.876,114.895,1321199991.0
2006-08-03 14:00:00,114.899,114.903,114.86,114.896,1138499999.0
2006-08-03 14:05:00,114.886,114.886,114.851,114.865,1033200016.0
2006-08-03 14:10:00,114.863,114.864,114.838,114.858,922900005.0
2006-08-03 14:15:00,114.871,114.907,114.869,114.898,1337499997.0
2006-08-03 14:20:00,114.895,114.898,114.853,114.855,1050899996.0
2006-08-03 14:25:00,114.861,114.87,114.833,114.834,1024800005.0
2006-08-03 14:30:00,114.825,114.831,114.748,114.765,1341500002.0
2006-08-03 14:35:00,114.747,114.77,114.664,114.755,1138400002.0
2006-08-03 14:40:00,114.739,114.739,114.684,114.69,1483999997.0
2006-08-03 14:45:00,114.697,114.773,114.697,114.73,690300000.0
2006-08-03 14:50:00,114.732,114.803,114.726,114.8,981500003.0
2006-08-03 14:55:00,114.805,114.826,114.776,114.789,1126199999.0
2006-08-03 15:00:00,114.796,114.798,114.753,114.756,1037399999.0
2006-08-03 15:05:00,114.763,114.862,114.733,114.856,1200100008.0
2006-08-03 15:10:00,114.849,114.963,114.849,114.918,1115699996.0
2006-08-03 15:15:00,114.914,114.95,114.909,114.926,1431500008.0
2006-08-03 15:20:00,114.934,114.95,114.902,114.912,1619999993.0
2006-08-03 15:25:00,114.913,115.058,114.913,115.058,1331999986.0
2006-08-03 15:30:00,115.067,115.067,114.969,114.969,1307700000.0
2006-08-03 15:35:00,114.971,114.994,114.95,114.956,1019999991.0
2006-08-03 15:40:00,114.958,114.963,114.89,114.89,1113199999.0
2006-08-03 15:45:00,114.891,114.924,114.864,114.87,1498000003.0
2006-08-03 15:50:00,114.874,114.929,114.874,114.897,1197600000.0
2006-08-03 15:55:00,114.887,114.901,114.846,114.857,1361200000.0
2006-08-03 16:00:00,114.822,114.949,114.797,114.907,1145100001.0
2006-08-03 16:05:00,114.917,114.933,114.852,114.875,1334700001.0
2006-08-03 16:10:00,114.887,114.92,114.878,114.905,1111799999.0
2006-08-03 16:15:00,114.897,114.916,114.868,114.904,1188299990.0
2006-08-03 16:20:00,114.91,114.91,114.868,114.876,1143999997.0
2006-08-03 16:25:00,114.883,114.898,114.876,114.89,847000002.0
2006-08-03 16:30:00,114.891,114.949,114.873,114.925,1470899998.0
2006-08-03 16:35:00,114.917,114.917,114.803,114.821,1284400007.0
2006-08-03 16:40:00,114.823,114.841,114.817,114.835,1528099994.0
2006-08-03 16:45:00,114.833,114.847,114.812,114.812,1323200013.0
2006-08-03 16:50:00,114.802,114.962,114.802,114.96,1434000017.0
2006-08-03 16:55:00,114.978,115.063,114.978,115.041,959399999.0
2006-08-03 17:00:00,115.05,115.098,115.024,115.053,1409700013.0
2006-08-03 17:05:00,115.061,115.161,115.049,115.16,1045600012.0
2006-08-03 17:10:00,115.163,115.251,115.139,115.222,1392499997.0
2006-08-03 17:15:00,115.2,115.209,115.154,115.16,912599992.0
2006-08-03 17:20:00,115.174,115.212,115.165,115.202,942400006.0
2006-08-03 17:25:00,115.2,115.271,115.19,115.19,1033100005.0
2006-08-03 17:30:00,115.208,115.225,115.194,115.21,541700004.0
2006-08-03 17:35:00,115.228,115.243,115.177,115.195,1303099998.0
2006-08-03 17:40:00,115.192,115.226,115.183,115.224,1177399999.0
2006-08-03 17:45:00,115.216,115.227,115.196,115.199,1190600005.0
2006-08-03 17:50:00,115.203,115.234,115.198,115.227,1213600005.0
2006-08-03 17:55:00,115.216,115.266,115.21,115.266,1126799995.0
2006-08-03 18:00:00,115.261,115.3,115.26,115.27,8300200043.0
2006-08-03 18:05:00,115.28,115.28,115.23,115.24,10024000080.0
2006-08-03 18:10:00,115.23,115.27,115.23,115.26,9814400029.0
2006-08-03 18:15:00,115.25,115.25,115.191,115.21,9577299976.0
2006-08-03 18:20:00,115.2,115.24,115.2,115.22,9872499935.0
2006-08-03 18:25:00,115.24,115.245,115.218,115.22,8599499985.0
2006-08-03 18:30:00,115.197,115.199,115.09,115.09,9465100047.0
2006-08-03 18:35:00,115.08,115.1,115.014,115.022,7137500039.0
2006-08-03 18:40:00,115.024,115.084,115.017,115.063,6711800024.0
2006-08-03 18:45:00,115.061,115.121,115.054,115.11,5737500004.0
2006-08-03 18:50:00,115.12,115.136,115.108,115.136,9288300010.0
2006-08-03 18:55:00,115.133,115.133,115.083,115.101,6880599977.0
2006-08-03 19:00:00,115.095,115.098,115.035,115.049,4425299980.0
2006-08-03 19:05:00,115.044,115.073,115.044,115.07,6147400001.0
2006-08-03 19:10:00,115.067,115.081,115.063,115.064,3596200008.0
2006-08-03 19:15:00,115.065,115.083,115.024,115.037,6014599987.0
2006-08-03 19:20:00,115.043,115.08,115.043,115.063,5964700008.0
2006-08-03 19:25:00,115.06,115.091,115.06,115.088,7209200038.0
2006-08-03 19:30:00,115.086,115.114,115.078,115.091,6614500002.0
2006-08-03 19:35:00,115.088,115.108,115.075,115.091,3740400007.0
2006-08-03 19:40:00,115.092,115.102,115.048,115.058,4288099980.0
2006-08-03 19:45:00,115.059,115.088,115.05,115.081,4382900004.0
2006-08-03 19:50:00,115.08,115.085,114.994,114.998,5620200015.0
2006-08-03 19:55:00,114.989,115.057,114.989,115.05,4555200016.0
2006-08-03 20:00:00,115.045,115.045,115.017,115.033,3321800000.0
2006-08-03 20:05:00,115.03,115.041,115.019,115.035,5552899989.0
2006-08-03 20:10:00,115.041,115.053,115.034,115.05,5719499991.0
2006-08-03 20:15:00,115.05,115.056,115.035,115.05,5416599977.0
2006-08-03 20:20:00,115.048,115.048,115.029,115.03,5049600016.0
2006-08-03 20:25:00,115.036,115.045,115.0,115.0,4498199985.0
2006-08-03 20:30:00,115.02,115.02,114.986,114.991,3462499998.0
2006-08-03 20:35:00,114.99,114.99,114.97,114.98,4030400027.0
2006-08-03 20:40:00,114.98,114.98,114.927,114.931,6635000017.0
2006-08-03 20:45:00,114.93,114.936,114.892,114.895,7921399976.0
2006-08-03 20:50:00,114.896,114.917,114.896,114.912,4136299997.0
2006-08-03 20:55:00,114.914,114.929,114.91,114.92,6166799973.0
2006-08-03 21:00:00,114.918,114.928,114.906,114.925,5536399987.0
2006-08-03 21:05:00,114.926,114.931,114.902,114.903,4013800019.0
2006-08-03 21:10:00,114.902,114.974,114.897,114.967,3415899994.0
2006-08-03 21:15:00,114.966,114.992,114.955,114.976,6198600035.0
2006-08-03 21:20:00,114.975,114.989,114.966,114.97,7429400009.0
2006-08-03 21:25:00,114.975,114.983,114.954,114.957,4478000001.0
2006-08-03 21:30:00,114.957,114.961,114.92,114.92,2807199984.0
2006-08-03 21:35:00,114.926,114.93,114.902,114.914,1912999997.0
2006-08-03 21:40:00,114.914,114.94,114.903,114.922,4395800007.0
2006-08-03 21:45:00,114.919,114.922,114.907,114.92,3336200017.0
2006-08-03 21:50:00,114.92,114.936,114.915,114.921,2134099999.0
2006-08-03 21:55:00,114.919,114.938,114.915,114.92,1575300012.0
2006-08-03 22:00:00,114.921,114.955,114.919,114.952,3593899975.0
2006-08-03 22:05:00,114.963,114.979,114.955,114.967,1303999994.0
2006-08-03 22:10:00,114.964,114.975,114.955,114.955,1698500001.0
2006-08-03 22:15:00,114.96,114.961,114.925,114.942,1713900011.0
2006-08-03 22:20:00,114.945,114.945,114.925,114.928,1195499994.0
2006-08-03 22:25:00,114.935,114.945,114.928,114.933,1776400005.0
2006-08-03 22:30:00,114.94,114.945,114.926,114.927,2661600007.0
2006-08-03 22:35:00,114.932,114.941,114.922,114.93,1931000017.0
2006-08-03 22:40:00,114.93,114.988,114.922,114.981,1511200002.0
2006-08-03 22:45:00,114.983,114.983,114.958,114.97,1329899996.0
2006-08-03 22:50:00,114.962,114.977,114.955,114.966,1598699997.0
2006-08-03 22:55:00,114.965,114.992,114.96,114.97,1625100005.0
2006-08-03 23:00:00,114.973,114.998,114.956,114.966,1164499994.0
2006-08-03 23:05:00,114.977,114.979,114.933,114.971,1187500003.0
2006-08-03 23:10:00,114.965,114.989,114.936,114.964,1370100010.0
2006-08-03 23:15:00,114.953,114.976,114.936,114.964,1114299992.0
2006-08-03 23:20:00,114.95,114.987,114.94,114.959,1258300009.0
2006-08-03 23:25:00,114.97,114.978,114.962,114.971,1209300007.0
2006-08-03 23:30:00,114.971,114.995,114.962,114.995,872000004.0
2006-08-03 23:35:00,114.996,115.0,114.981,114.995,695500003.0
2006-08-03 23:40:00,114.99,114.998,114.981,114.99,978399996.0
2006-08-03 23:45:00,114.991,114.993,114.953,114.955,1169399991.0
2006-08-03 23:50:00,114.951,114.957,114.934,114.942,892800005.0
2006-08-03 23:55:00,114.943,114.957,114.931,114.931,1056999998.0
2006-08-04 00:00:00,114.939,114.943,114.925,114.928,1009000006.0
2006-08-04 00:05:00,114.935,114.938,114.914,114.925,721599997.0
2006-08-04 00:10:00,114.925,114.925,114.903,114.907,1256600000.0
2006-08-04 00:15:00,114.91,114.91,114.89,114.89,1254200004.0
2006-08-04 00:20:00,114.899,114.959,114.898,114.957,1266599992.0
2006-08-04 00:25:00,114.953,115.006,114.942,114.987,947399995.0
2006-08-04 00:30:00,114.987,114.993,114.979,114.987,1047300006.0
2006-08-04 00:35:00,114.985,115.038,114.979,115.038,1221099999.0
2006-08-04 00:40:00,115.04,115.04,115.018,115.032,1232100001.0
2006-08-04 00:45:00,115.038,115.074,115.03,115.048,1139700011.0
2006-08-04 00:50:00,115.047,115.052,115.032,115.046,1177999998.0
2006-08-04 00:55:00,115.05,115.073,115.029,115.041,987800006.0
2006-08-04 01:00:00,115.03,115.063,115.027,115.063,1226500000.0
2006-08-04 01:05:00,115.064,115.075,115.046,115.059,888500009.0
2006-08-04 01:10:00,115.063,115.143,115.063,115.135,1109099993.0
2006-08-04 01:15:00,115.143,115.161,115.141,115.148,1196800012.0
2006-08-04 01:20:00,115.145,115.152,115.136,115.143,1070200003.0
2006-08-04 01:25:00,115.145,115.196,115.14,115.174,1023799994.0
2006-08-04 01:30:00,115.16,115.183,115.16,115.17,1181900017.0
2006-08-04 01:35:00,115.175,115.212,115.165,115.191,1124100001.0
2006-08-04 01:40:00,115.192,115.192,115.174,115.188,1149800003.0
2006-08-04 01:45:00,115.189,115.213,115.18,115.213,855199996.0
2006-08-04 01:50:00,115.209,115.237,115.197,115.212,964500001.0
2006-08-04 01:55:00,115.216,115.216,115.152,115.157,923499995.0
2006-08-04 02:00:00,115.158,115.195,115.152,115.163,1352599994.0
2006-08-04 02:05:00,115.172,115.218,115.172,115.215,976800001.0
2006-08-04 02:10:00,115.209,115.218,115.201,115.207,1340000008.0
2006-08-04 02:15:00,115.208,115.214,115.173,115.179,972899987.0
2006-08-04 02:20:00,115.175,115.179,115.144,115.155,1043899992.0
2006-08-04 02:25:00,115.153,115.157,115.138,115.15,1249499997.0
2006-08-04 02:30:00,115.153,115.173,115.129,115.173,1241999994.0
2006-08-04 02:35:00,115.173,115.173,115.118,115.129,1171700005.0
2006-08-04 02:40:00,115.129,115.139,115.084,115.108,882500004.0
2006-08-04 02:45:00,115.101,115.122,115.099,115.116,1116600014.0
2006-08-04 02:50:00,115.108,115.152,115.108,115.138,1084300003.0
2006-08-04 02:55:00,115.138,115.15,115.128,115.14,912099998.0
2006-08-04 03:00:00,115.136,115.137,115.086,115.09,1131799996.0
2006-08-04 03:05:00,115.081,115.092,115.057,115.092,1343100008.0
2006-08-04 03:10:00,115.092,115.101,115.078,115.083,1123899999.0
2006-08-04 03:15:00,115.094,115.097,115.081,115.095,1087000002.0
2006-08-04 03:20:00,115.095,115.1,115.083,115.095,1253899996.0
2006-08-04 03:25:00,115.097,115.119,115.088,115.105,792899999.0
2006-08-04 03:30:00,115.093,115.105,115.086,115.09,1197000003.0
2006-08-04 03:35:00,115.083,115.094,115.078,115.087,1007000010.0
2006-08-04 03:40:00,115.083,115.083,115.054,115.065,1293900008.0
2006-08-04 03:45:00,115.065,115.067,115.041,115.048,1312999983.0
2006-08-04 03:50:00,115.053,115.053,115.032,115.049,1228700002.0
2006-08-04 03:55:00,115.043,115.045,115.025,115.025,872099995.0
2006-08-04 04:00:00,115.027,115.045,115.018,115.035,1066800006.0
2006-08-04 04:05:00,115.035,115.054,115.028,115.048,1352499995.0
2006-08-04 04:10:00,115.047,115.075,115.039,115.073,1097200001.0
2006-08-04 04:15:00,115.075,115.075,115.057,115.067,1107899993.0
2006-08-04 04:20:00,115.059,115.094,115.059,115.094,794200009.0
2006-08-04 04:25:00,115.091,115.106,115.071,115.082,1162499999.0
2006-08-04 04:30:00,115.079,115.091,115.063,115.075,985800003.0
2006-08-04 04:35:00,115.075,115.095,115.068,115.088,1112900003.0
2006-08-04 04:40:00,115.095,115.103,115.087,115.09,883000003.0
2006-08-04 04:45:00,115.096,115.104,115.077,115.088,1462400013.0
2006-08-04 04:50:00,115.086,115.123,115.086,115.117,1060500006.0
2006-08-04 04:55:00,115.113,115.113,115.067,115.072,750900004.0
2006-08-04 05:00:00,115.073,115.073,115.049,115.058,1103800003.0
2006-08-04 05:05:00,115.061,115.062,115.019,115.033,1253100004.0
2006-08-04 05:10:00,115.032,115.043,115.011,115.042,1078800000.0
2006-08-04 05:15:00,115.038,115.072,115.037,115.04,1333200015.0
2006-08-04 05:20:00,115.054,115.073,115.053,115.072,1445300000.0
2006-08-04 05:25:00,115.069,115.09,115.05,115.079,1062600001.0
2006-08-04 05:30:00,115.074,115.075,115.04,115.05,1395899994.0
2006-08-04 05:35:00,115.054,115.065,115.045,115.065,1040200013.0
2006-08-04 05:40:00,115.064,115.064,115.029,115.04,1295500014.0
2006-08-04 05:45:00,115.047,115.053,115.032,115.038,1049600005.0
2006-08-04 05:50:00,115.043,115.044,115.028,115.035,1235599996.0
2006-08-04 05:55:00,115.038,115.064,115.035,115.062,1563800015.0
2006-08-04 06:00:00,115.06,115.068,115.057,115.067,1134200006.0
2006-08-04 06:05:00,115.075,115.075,115.057,115.064,995300001.0
2006-08-04 06:10:00,115.063,115.065,115.052,115.06,1323699992.0
2006-08-04 06:15:00,115.06,115.09,115.06,115.078,792799997.0
2006-08-04 06:20:00,115.067,115.081,115.066,115.068,789699999.0
2006-08-04 06:25:00,115.065,115.068,115.047,115.058,1382500008.0
2006-08-04 06:30:00,115.06,115.067,115.05,115.052,1045400001.0
2006-08-04 06:35:00,115.056,115.063,115.029,115.048,1283199991.0
2006-08-04 06:40:00,115.052,115.054,115.041,115.048,687299998.0
2006-08-04 06:45:00,115.042,115.058,115.035,115.042,796800003.0
2006-08-04 06:50:00,115.04,115.044,115.022,115.042,1358799994.0
2006-08-04 06:55:00,115.04,115.083,115.04,115.075,967700001.0
2006-08-04 07:00:00,115.065,115.075,115.054,115.07,1122699999.0
2006-08-04 07:05:00,115.069,115.083,115.06,115.06,1259900009.0
2006-08-04 07:10:00,115.06,115.094,115.06,115.087,1200699998.0
2006-08-04 07:15:00,115.092,115.111,115.085,115.111,743499992.0
2006-08-04 07:20:00,115.113,115.138,115.113,115.133,1255199998.0
2006-08-04 07:25:00,115.133,115.144,115.123,115.129,1430499992.0
2006-08-04 07:30:00,115.124,115.142,115.123,115.137,1465399983.0
2006-08-04 07:35:00,115.127,115.135,115.109,115.125,922899997.0
2006-08-04 07:40:00,115.12,115.121,115.099,115.12,1210800004.0
2006-08-04 07:45:00,115.123,115.164,115.118,115.148,1139600000.0
2006-08-04 07:50:00,115.139,115.143,115.122,115.132,986099999.0
2006-08-04 07:55:00,115.133,115.144,115.099,115.114,768500006.0
2006-08-04 08:00:00,115.112,115.127,115.086,115.09,1000999998.0
2006-08-04 08:05:00,115.102,115.109,115.089,115.099,1205799992.0
2006-08-04 08:10:00,115.093,115.121,115.092,115.111,1084699984.0
2006-08-04 08:15:00,115.116,115.122,115.089,115.106,1237199991.0
2006-08-04 08:20:00,115.098,115.133,115.093,115.104,986400007.0
2006-08-04 08:25:00,115.105,115.107,115.08,115.084,925200005.0
2006-08-04 08:30:00,115.087,115.103,115.085,115.093,1020299999.0
2006-08-04 08:35:00,115.101,115.133,115.101,115.116,786399997.0
2006-08-04 08:40:00,115.123,115.13,115.108,115.125,1149099995.0
2006-08-04 08:45:00,115.123,115.192,115.123,115.177,1094899995.0
2006-08-04 08:50:00,115.177,115.186,115.142,115.169,1383999995.0
2006-08-04 08:55:00,115.159,115.176,115.128,115.172,1018500008.0
2006-08-04 09:00:00,115.181,115.224,115.173,115.202,1212400012.0
2006-08-04 09:05:00,115.209,115.225,115.181,115.197,912899999.0
2006-08-04 09:10:00,115.192,115.227,115.192,115.227,1290300003.0
2006-08-04 09:15:00,115.228,115.247,115.215,115.235,1330900009.0
2006-08-04 09:20:00,115.237,115.257,115.228,115.243,1388900009.0
2006-08-04 09:25:00,115.245,115.269,115.232,115.232,1224399996.0
2006-08-04 09:30:00,115.227,115.239,115.188,115.195,723900004.0
2006-08-04 09:35:00,115.195,115.204,115.183,115.195,1376700001.0
2006-08-04 09:40:00,115.203,115.243,115.193,115.223,1295200008.0
2006-08-04 09:45:00,115.234,115.258,115.234,115.257,1112399994.0
2006-08-04 09:50:00,115.258,115.309,115.251,115.271,1090999988.0
2006-08-04 09:55:00,115.271,115.275,115.238,115.254,1200099987.0
2006-08-04 10:00:00,115.248,115.257,115.223,115.223,1259900000.0
2006-08-04 10:05:00,115.228,115.237,115.216,115.23,1389100005.0
2006-08-04 10:10:00,115.235,115.246,115.189,115.208,1306000005.0
2006-08-04 10:15:00,115.208,115.217,115.166,115.206,1212899994.0
2006-08-04 10:20:00,115.214,115.22,115.199,115.2,1000600005.0
2006-08-04 10:25:00,115.2,115.226,115.199,115.212,1132099999.0
2006-08-04 10:30:00,115.222,115.247,115.218,115.218,1152400000.0
2006-08-04 10:35:00,115.214,115.258,115.214,115.255,1053900002.0
2006-08-04 10:40:00,115.256,115.26,115.233,115.233,975199999.0
2006-08-04 10:45:00,115.237,115.26,115.236,115.26,643499995.0
2006-08-04 10:50:00,115.258,115.258,115.216,115.224,1011299990.0
2006-08-04 10:55:00,115.229,115.287,115.229,115.271,1251100001.0
2006-08-04 11:00:00,115.278,115.28,115.261,115.268,1310199994.0
2006-08-04 11:05:00,115.262,115.278,115.257,115.266,997899999.0
2006-08-04 11:10:00,115.269,115.334,115.262,115.322,1280799992.0
2006-08-04 11:15:00,115.321,115.359,115.321,115.331,1163400000.0
2006-08-04 11:20:00,115.333,115.338,115.319,115.33,1096799996.0
2006-08-04 11:25:00,115.325,115.4,115.316,115.38,1040899994.0
2006-08-04 11:30:00,115.377,115.377,115.335,115.348,1413399994.0
2006-08-04 11:35:00,115.345,115.383,115.327,115.383,937099994.0
2006-08-04 11:40:00,115.375,115.423,115.374,115.385,1038699996.0
2006-08-04 11:45:00,115.387,115.396,115.357,115.384,919699991.0
2006-08-04 11:50:00,115.382,115.393,115.364,115.364,1400799998.0
2006-08-04 11:55:00,115.357,115.37,115.325,115.358,1128300000.0
2006-08-04 12:00:00,115.365,115.376,115.341,115.341,1413100006.0
2006-08-04 12:05:00,115.342,115.391,115.338,115.36,1120500005.0
2006-08-04 12:10:00,115.36,115.361,115.291,115.291,1281400009.0
2006-08-04 12:15:00,115.299,115.323,115.284,115.319,1489599991.0
2006-08-04 12:20:00,115.315,115.318,115.298,115.307,891299998.0
2006-08-04 12:25:00,115.298,115.329,115.294,115.324,1186400013.0
2006-08-04 12:30:00,115.322,115.33,115.311,115.312,890399999.0
2006-08-04 12:35:00,115.314,115.338,115.301,115.338,1105099988.0
2006-08-04 12:40:00,115.344,115.364,115.312,115.317,1328900006.0
2006-08-04 12:45:00,115.333,115.354,115.322,115.353,1533200009.0
2006-08-04 12:50:00,115.35,115.375,115.35,115.355,1089800006.0
2006-08-04 12:55:00,115.359,115.464,115.359,115.46,1283899991.0
2006-08-04 13:00:00,115.462,115.493,115.437,115.463,902799995.0
2006-08-04 13:05:00,115.46,115.479,115.458,115.467,912000004.0
2006-08-04 13:10:00,115.462,115.524,115.444,115.494,1097599988.0
2006-08-04 13:15:00,115.499,115.528,115.465,115.521,1414499990.0
2006-08-04 13:20:00,115.518,115.518,115.403,115.419,1421800007.0
2006-08-04 13:25:00,115.423,115.43,115.394,115.427,1133399996.0
2006-08-04 13:30:00,115.428,115.442,115.419,115.433,1305400006.0
2006-08-04 13:35:00,115.428,115.429,115.403,115.427,1064299990.0
2006-08-04 13:40:00,115.421,115.445,115.416,115.445,1361900001.0
2006-08-04 13:45:00,115.44,115.445,115.347,115.347,1340999997.0
2006-08-04 13:50:00,115.347,115.373,115.347,115.369,1283299999.0
2006-08-04 13:55:00,115.369,115.4,115.36,115.387,1369599994.0
2006-08-04 14:00:00,115.388,115.408,115.386,115.39,1302899995.0
2006-08-04 14:05:00,115.39,115.43,115.385,115.412,1167100005.0
2006-08-04 14:10:00,115.419,115.431,115.399,115.422,998699999.0
2006-08-04 14:15:00,115.422,115.422,115.339,115.374,1383000003.0
2006-08-04 14:20:00,115.368,115.416,115.34,115.385,1267499995.0
2006-08-04 14:25:00,115.392,115.402,115.12,115.161,1249599990.0
2006-08-04 14:30:00,115.106,115.106,114.591,114.733,1047099997.0
2006-08-04 14:35:00,114.697,114.697,114.511,114.529,969599997.0
2006-08-04 14:40:00,114.528,114.634,114.528,114.634,968400002.0
2006-08-04 14:45:00,114.629,114.631,114.549,114.549,1488599998.0
2006-08-04 14:50:00,114.54,114.583,114.509,114.523,1578799989.0
2006-08-04 14:55:00,114.513,114.519,114.326,114.326,818900004.0
2006-08-04 15:00:00,114.335,114.335,114.16,114.252,1080700007.0
2006-08-04 15:05:00,114.25,114.308,114.24,114.253,1184900003.0
2006-08-04 15:10:00,114.255,114.336,114.25,114.33,1260300002.0
2006-08-04 15:15:00,114.329,114.362,114.279,114.352,1224200008.0
2006-08-04 15:20:00,114.353,114.451,114.338,114.444,1445599997.0
2006-08-04 15:25:00,114.45,114.456,114.378,114.412,1200099983.0
2006-08-04 15:30:00,114.422,114.429,114.36,114.429,907299994.0
2006-08-04 15:35:00,114.422,114.436,114.381,114.424,1152600003.0
2006-08-04 15:40:00,114.428,114.45,114.405,114.405,1304199995.0
2006-08-04 15:45:00,114.403,114.422,114.38,114.421,1552200011.0
2006-08-04 15:50:00,114.418,114.425,114.306,114.325,1116600002.0
2006-08-04 15:55:00,114.338,114.349,114.19,114.27,1023500002.0
2006-08-04 16:00:00,114.275,114.317,114.218,114.298,903899999.0
2006-08-04 16:05:00,114.291,114.307,114.258,114.307,1020700002.0
2006-08-04 16:10:00,114.313,114.313,114.264,114.304,983200000.0
2006-08-04 16:15:00,114.297,114.324,114.285,114.312,1267999989.0
2006-08-04 16:20:00,114.315,114.337,114.298,114.306,1108899997.0
2006-08-04 16:25:00,114.316,114.317,114.297,114.302,918800005.0
2006-08-04 16:30:00,114.303,114.308,114.157,114.209,1195199994.0
2006-08-04 16:35:00,114.217,114.276,114.198,114.263,1084500004.0
2006-08-04 16:40:00,114.265,114.274,114.229,114.242,1061499992.0
2006-08-04 16:45:00,114.238,114.245,114.2,114.2,1128599999.0
2006-08-04 16:50:00,114.181,114.181,114.05,114.055,1023200006.0
2006-08-04 16:55:00,114.022,114.196,113.988,114.196,1238599997.0
2006-08-04 17:00:00,114.2,114.282,114.181,114.209,1443000004.0
2006-08-04 17:05:00,114.216,114.239,114.205,114.237,1162100003.0
2006-08-04 17:10:00,114.252,114.321,114.248,114.28,1230199998.0
2006-08-04 17:15:00,114.279,114.332,114.267,114.294,1118300005.0
2006-08-04 17:20:00,114.306,114.306,114.224,114.224,1031600002.0
2006-08-04 17:25:00,114.23,114.286,114.23,114.231,1104100001.0
2006-08-04 17:30:00,114.227,114.237,114.206,114.206,929800003.0
2006-08-04 17:35:00,114.208,114.208,114.081,114.094,998000005.0
2006-08-04 17:40:00,114.092,114.126,114.064,114.125,1092800000.0
2006-08-04 17:45:00,114.118,114.183,114.11,114.157,1269199995.0
2006-08-04 17:50:00,114.157,114.223,114.155,114.218,1370800008.0
2006-08-04 17:55:00,114.222,114.234,114.183,114.2,882999996.0
2006-08-04 18:00:00,114.188,114.22,114.188,114.2,8484400002.0
2006-08-04 18:05:00,114.21,114.21,114.18,114.19,10461500005.0
2006-08-04 18:10:00,114.18,114.19,114.127,114.14,9913599995.0
2006-08-04 18:15:00,114.13,114.18,114.13,114.18,7565899980.0
2006-08-04 18:20:00,114.17,114.19,114.15,114.15,10653999945.0
2006-08-04 18:25:00,114.16,114.17,114.123,114.17,8084399981.0
2006-08-04 18:30:00,114.153,114.18,114.153,114.16,8047700009.0
2006-08-04 18:35:00,114.15,114.157,114.14,114.144,7356000015.0
2006-08-04 18:40:00,114.142,114.162,114.142,114.157,7017199992.0
2006-08-04 18:45:00,114.156,114.174,114.15,114.16,6114500011.0
2006-08-04 18:50:00,114.16,114.163,114.133,114.146,8807699994.0
2006-08-04 18:55:00,114.145,114.179,114.144,114.163,5796300018.0
2006-08-04 19:00:00,114.166,114.175,114.139,114.146,4818999988.0
2006-08-04 19:05:00,114.132,114.196,114.098,114.185,6120700008.0
2006-08-04 19:10:00,114.189,114.226,114.175,114.175,4102700002.0
2006-08-04 19:15:00,114.177,114.211,114.176,114.199,6154099999.0
2006-08-04 19:20:00,114.199,114.244,114.189,114.237,5906100023.0
2006-08-04 19:25:00,114.239,114.32,114.239,114.268,7227799983.0
2006-08-04 19:30:00,114.267,114.304,114.221,114.272,6846000001.0
2006-08-04 19:35:00,114.27,114.275,114.249,114.257,4173900012.0
2006-08-04 19:40:00,114.256,114.293,114.254,114.272,4220099994.0
2006-08-04 19:45:00,114.273,114.285,114.252,114.265,4423800002.0
2006-08-04 19:50:00,114.268,114.321,114.256,114.28,5133799998.0
2006-08-04 19:55:00,114.28,114.295,114.271,114.28,4258300012.0
2006-08-04 20:00:00,114.28,114.29,114.26,114.27,3927400001.0
2006-08-04 20:05:00,114.265,114.277,114.243,114.243,5852599997.0
2006-08-04 20:10:00,114.248,114.302,114.248,114.299,6217700042.0
2006-08-04 20:15:00,114.3,114.306,114.287,114.3,4247699980.0
2006-08-04 20:20:00,114.294,114.305,114.266,114.297,5562600006.0
2006-08-04 20:25:00,114.305,114.306,114.275,114.29,4760299989.0
2006-08-04 20:30:00,114.28,114.3,114.277,114.293,2760600006.0
2006-08-04 20:35:00,114.295,114.308,114.288,114.308,3527600009.0
2006-08-04 20:40:00,114.31,114.32,114.295,114.308,7210199969.0
2006-08-04 20:45:00,114.31,114.341,114.295,114.341,7026500021.0
2006-08-04 20:50:00,114.343,114.374,114.327,114.362,3861000000.0
2006-08-04 20:55:00,114.36,114.373,114.342,114.35,5553100002.0
2006-08-04 21:00:00,114.348,114.364,114.337,114.355,3819300014.0
2006-08-04 21:05:00,114.358,114.434,114.352,114.428,4136000008.0
2006-08-04 21:10:00,114.428,114.434,114.402,114.409,3803999986.0
2006-08-04 21:15:00,114.41,114.416,114.4,114.41,6578099979.0
2006-08-04 21:20:00,114.41,114.415,114.397,114.4,7019900006.0
2006-08-04 21:25:00,114.405,114.411,114.395,114.397,4205000023.0
2006-08-04 21:30:00,114.4,114.429,114.397,114.425,3011300019.0
2006-08-04 21:35:00,114.428,114.428,114.41,114.423,1958400008.0
2006-08-04 21:40:00,114.423,114.432,114.409,114.424,3666800008.0
2006-08-04 21:45:00,114.422,114.43,114.405,114.415,3928300006.0
2006-08-04 21:50:00,114.414,114.419,114.403,114.419,1846000002.0
2006-08-04 21:55:00,114.416,114.416,114.395,114.4,1681700004.0
2006-08-04 22:00:00,114.398,114.408,114.382,114.408,3678400014.0
2006-08-04 22:05:00,114.412,114.413,114.39,114.395,1032199999.0
2006-08-04 22:10:00,114.399,114.405,114.385,114.395,1696000012.0
2006-08-04 22:15:00,114.399,114.404,114.387,114.402,2059900016.0
2006-08-04 22:20:00,114.405,114.405,114.375,114.378,992900000.0
2006-08-04 22:25:00,114.385,114.385,114.372,114.373,1824600003.0
2006-08-04 22:30:00,114.38,114.384,114.362,114.365,2243900001.0
2006-08-04 22:35:00,114.37,114.412,114.366,114.412,1640599998.0
2006-08-04 22:40:00,114.417,114.43,114.412,114.42,1759899994.0
2006-08-04 22:45:00,114.421,114.433,114.4,114.423,1784300008.0
2006-08-04 22:50:00,114.419,114.429,114.41,114.425,1984800004.0
2006-08-04 22:55:00,114.422,114.425,114.4,114.405,1629799997.0
2006-08-06 23:00:00,113.795,113.818,113.795,113.807,947399998.0
2006-08-06 23:05:00,113.812,113.817,113.807,113.81,810000008.0
2006-08-06 23:10:00,113.81,113.815,113.805,113.81,998200002.0
2006-08-06 23:15:00,113.808,113.817,113.805,113.81,977499993.0
2006-08-06 23:20:00,113.81,113.817,113.805,113.81,822999998.0
2006-08-06 23:25:00,113.815,113.815,113.807,113.81,1032299996.0
2006-08-06 23:30:00,113.813,113.817,113.805,113.817,947099999.0
2006-08-06 23:35:00,113.843,114.17,113.843,114.17,954100009.0
2006-08-06 23:40:00,114.168,114.182,113.915,114.105,1091799997.0
2006-08-06 23:45:00,114.158,114.184,114.157,114.165,1176200000.0
2006-08-06 23:50:00,114.161,114.17,114.155,114.158,765199993.0
2006-08-06 23:55:00,114.16,114.182,114.155,114.16,890300008.0
2006-08-07 00:00:00,114.171,114.21,114.17,114.207,824700002.0
2006-08-07 00:05:00,114.213,114.297,114.2,114.245,957000012.0
2006-08-07 00:10:00,114.244,114.244,114.186,114.21,1123599996.0
2006-08-07 00:15:00,114.213,114.216,114.197,114.205,1064399998.0
2006-08-07 00:20:00,114.207,114.215,114.191,114.21,1388000003.0
2006-08-07 00:25:00,114.208,114.215,114.205,114.215,883099998.0
2006-08-07 00:30:00,114.215,114.215,114.205,114.215,1044900006.0
2006-08-07 00:35:00,114.213,114.232,114.194,114.223,1149599998.0
2006-08-07 00:40:00,114.22,114.241,114.215,114.218,1499699991.0
2006-08-07 00:45:00,114.225,114.231,114.215,114.219,883999995.0
2006-08-07 00:50:00,114.219,114.261,114.211,114.239,993000001.0
2006-08-07 00:55:00,114.242,114.272,114.242,114.272,1296700013.0
2006-08-07 01:00:00,114.267,114.273,114.227,114.25,1187299989.0
2006-08-07 01:05:00,114.248,114.248,114.207,114.218,812599996.0
2006-08-07 01:10:00,114.217,114.221,114.172,114.172,1303600014.0
2006-08-07 01:15:00,114.178,114.183,114.147,114.162,1123500000.0
2006-08-07 01:20:00,114.162,114.2,114.151,114.2,1023499999.0
2006-08-07 01:25:00,114.187,114.201,114.152,114.175,1152199994.0
2006-08-07 01:30:00,114.164,114.182,114.159,114.175,1290799999.0
2006-08-07 01:35:00,114.18,114.18,114.159,114.161,1161400003.0
2006-08-07 01:40:00,114.163,114.2,114.157,114.2,1275199992.0
2006-08-07 01:45:00,114.202,114.205,114.177,114.198,1428200000.0
2006-08-07 01:50:00,114.2,114.203,114.177,114.202,914499998.0
2006-08-07 01:55:00,114.204,114.226,114.193,114.218,1389099996.0
2006-08-07 02:00:00,114.221,114.267,114.22,114.263,1025299998.0
2006-08-07 02:05:00,114.27,114.304,114.27,114.304,790800003.0
2006-08-07 02:10:00,114.297,114.315,114.286,114.305,1260699995.0
2006-08-07 02:15:00,114.308,114.332,114.308,114.32,1104699997.0
2006-08-07 02:20:00,114.318,114.35,114.316,114.339,1030599995.0
2006-08-07 02:25:00,114.332,114.365,114.324,114.359,1007000005.0
2006-08-07 02:30:00,114.361,114.361,114.327,114.347,1265900004.0
2006-08-07 02:35:00,114.345,114.345,114.304,114.307,1025099998.0
2006-08-07 02:40:00,114.31,114.31,114.282,114.303,771500005.0
2006-08-07 02:45:00,114.302,114.316,114.285,114.292,1661299994.0
2006-08-07 02:50:00,114.288,114.347,114.285,114.334,970200001.0
2006-08-07 02:55:00,114.34,114.34,114.315,114.318,1301200009.0
2006-08-07 03:00:00,114.315,114.325,114.308,114.32,1385000001.0
2006-08-07 03:05:00,114.32,114.326,114.308,114.318,1427300000.0
2006-08-07 03:10:00,114.318,114.319,114.296,114.301,890000000.0
2006-08-07 03:15:00,114.31,114.316,114.297,114.316,1176600000.0
2006-08-07 03:20:00,114.325,114.36,114.323,114.352,1275700003.0
2006-08-07 03:25:00,114.351,114.357,114.325,114.353,1229000003.0
2006-08-07 03:30:00,114.348,114.367,114.333,114.357,1304000014.0
2006-08-07 03:35:00,114.351,114.381,114.351,114.38,952300000.0
2006-08-07 03:40:00,114.379,114.381,114.332,114.347,936700006.0
2006-08-07 03:45:00,114.353,114.358,114.33,114.351,1140500003.0
2006-08-07 03:50:00,114.358,114.358,114.322,114.34,974199993.0
2006-08-07 03:55:00,114.334,114.337,114.317,114.318,768400004.0
2006-08-07 04:00:00,114.326,114.34,114.326,114.34,731499988.0
2006-08-07 04:05:00,114.336,114.34,114.322,114.331,1082800007.0
2006-08-07 04:10:00,114.335,114.34,114.319,114.34,1210100009.0
2006-08-07 04:15:00,114.34,114.358,114.33,114.358,1153200006.0
2006-08-07 04:20:00,114.355,114.378,114.355,114.378,1014800008.0
2006-08-07 04:25:00,114.375,114.396,114.373,114.382,1079700006.0
2006-08-07 04:30:00,114.373,114.379,114.365,114.372,1238000005.0
2006-08-07 04:35:00,114.37,114.377,114.361,114.365,1114500000.0
2006-08-07 04:40:00,114.37,114.393,114.362,114.385,771700003.0
2006-08-07 04:45:00,114.392,114.398,114.381,114.388,1252799999.0
2006-08-07 04:50:00,114.385,114.41,114.385,114.405,772900000.0
2006-08-07 04:55:00,114.404,114.417,114.398,114.417,894399991.0
2006-08-07 05:00:00,114.417,114.417,114.394,114.4,976400007.0
2006-08-07 05:05:00,114.402,114.413,114.395,114.413,1088800000.0
2006-08-07 05:10:00,114.413,114.416,114.397,114.405,1112000009.0
2006-08-07 05:15:00,114.396,114.41,114.392,114.398,1464000014.0
2006-08-07 05:20:00,114.407,114.41,114.388,114.405,1111599998.0
2006-08-07 05:25:00,114.403,114.411,114.388,114.397,872799995.0
2006-08-07 05:30:00,114.401,114.41,114.397,114.404,1338400000.0
2006-08-07 05:35:00,114.41,114.411,114.38,114.395,906599999.0
2006-08-07 05:40:00,114.397,114.424,114.389,114.422,1305200011.0
2006-08-07 05:45:00,114.429,114.5,114.419,114.486,1158799989.0
2006-08-07 05:50:00,114.492,114.508,114.488,114.508,1093000002.0
2006-08-07 05:55:00,114.509,114.524,114.503,114.52,1085500003.0
2006-08-07 06:00:00,114.513,114.528,114.497,114.503,958899996.0
2006-08-07 06:05:00,114.507,114.517,114.496,114.516,968500001.0
2006-08-07 06:10:00,114.515,114.53,114.511,114.521,1239100004.0
2006-08-07 06:15:00,114.52,114.544,114.516,114.544,949199997.0
2006-08-07 06:20:00,114.543,114.551,114.515,114.527,1113100000.0
2006-08-07 06:25:00,114.529,114.532,114.517,114.52,1301899997.0
2006-08-07 06:30:00,114.522,114.527,114.511,114.516,1191700006.0
2006-08-07 06:35:00,114.521,114.528,114.515,114.52,1174100000.0
2006-08-07 06:40:00,114.525,114.537,114.518,114.531,764800005.0
2006-08-07 06:45:00,114.53,114.543,114.522,114.534,1003999991.0
2006-08-07 06:50:00,114.54,114.54,114.522,114.538,1268000001.0
2006-08-07 06:55:00,114.535,114.539,114.5,114.522,1007700000.0
2006-08-07 07:00:00,114.517,114.517,114.452,114.455,1223699996.0
2006-08-07 07:05:00,114.457,114.474,114.455,114.463,1053699999.0
2006-08-07 07:10:00,114.462,114.476,114.459,114.472,734300001.0
2006-08-07 07:15:00,114.478,114.484,114.471,114.48,1000399995.0
2006-08-07 07:20:00,114.484,114.538,114.484,114.521,1005800004.0
2006-08-07 07:25:00,114.519,114.529,114.509,114.527,1425599991.0
2006-08-07 07:30:00,114.524,114.53,114.518,114.53,1023699993.0
2006-08-07 07:35:00,114.522,114.53,114.507,114.511,1185100010.0
2006-08-07 07:40:00,114.513,114.527,114.505,114.513,881800000.0
2006-08-07 07:45:00,114.51,114.527,114.509,114.527,1103799998.0
2006-08-07 07:50:00,114.527,114.539,114.523,114.53,1269200012.0
2006-08-07 07:55:00,114.533,114.558,114.531,114.542,1110300006.0
2006-08-07 08:00:00,114.534,114.559,114.525,114.557,1238999992.0
2006-08-07 08:05:00,114.564,114.565,114.544,114.562,1226000005.0
2006-08-07 08:10:00,114.56,114.568,114.555,114.561,913400007.0
2006-08-07 08:15:00,114.567,114.568,114.534,114.536,1090699999.0
2006-08-07 08:20:00,114.533,114.558,114.533,114.552,1203100015.0
2006-08-07 08:25:00,114.558,114.567,114.545,114.557,954100001.0
2006-08-07 08:30:00,114.561,114.576,114.554,114.556,1250399993.0
2006-08-07 08:35:00,114.567,114.57,114.557,114.565,745700002.0
2006-08-07 08:40:00,114.57,114.573,114.557,114.56,1125300007.0
2006-08-07 08:45:00,114.558,114.577,114.549,114.57,1321299998.0
2006-08-07 08:50:00,114.575,114.606,114.561,114.6,1168400002.0
2006-08-07 08:55:00,114.592,114.675,114.585,114.66,810800003.0
2006-08-07 09:00:00,114.671,114.712,114.627,114.633,1010700000.0
2006-08-07 09:05:00,114.647,114.703,114.647,114.695,1148200010.0
2006-08-07 09:10:00,114.69,114.698,114.639,114.641,1331900009.0
2006-08-07 09:15:00,114.649,114.676,114.649,114.653,1011299994.0
2006-08-07 09:20:00,114.653,114.676,114.642,114.653,970700010.0
2006-08-07 09:25:00,114.658,114.672,114.65,114.667,1029299989.0
2006-08-07 09:30:00,114.672,114.728,114.659,114.721,1308900015.0
2006-08-07 09:35:00,114.725,114.755,114.688,114.705,1207300006.0
2006-08-07 09:40:00,114.704,114.704,114.631,114.636,858499998.0
2006-08-07 09:45:00,114.637,114.664,114.636,114.653,912900008.0
2006-08-07 09:50:00,114.647,114.661,114.621,114.621,868099995.0
2006-08-07 09:55:00,114.634,114.642,114.568,114.579,1046200001.0
2006-08-07 10:00:00,114.574,114.598,114.558,114.583,1172100020.0
2006-08-07 10:05:00,114.583,114.657,114.571,114.644,1284100002.0
2006-08-07 10:10:00,114.643,114.651,114.548,114.565,1265900001.0
2006-08-07 10:15:00,114.565,114.594,114.548,114.581,1784499994.0
2006-08-07 10:20:00,114.588,114.622,114.564,114.61,1222500006.0
2006-08-07 10:25:00,114.615,114.653,114.61,114.639,950399996.0
2006-08-07 10:30:00,114.645,114.665,114.642,114.653,1024100004.0
2006-08-07 10:35:00,114.655,114.678,114.65,114.678,827900002.0
2006-08-07 10:40:00,114.682,114.706,114.675,114.692,961600000.0
2006-08-07 10:45:00,114.693,114.703,114.677,114.703,921799996.0
2006-08-07 10:50:00,114.711,114.755,114.688,114.695,1193000006.0
2006-08-07 10:55:00,114.695,114.71,114.689,114.702,1099999985.0
2006-08-07 11:00:00,114.703,114.735,114.701,114.727,1294100000.0
2006-08-07 11:05:00,114.719,114.742,114.697,114.699,1221200006.0
2006-08-07 11:10:00,114.697,114.728,114.686,114.728,1302300018.0
2006-08-07 11:15:00,114.724,114.741,114.714,114.725,670599994.0
2006-08-07 11:20:00,114.734,114.743,114.722,114.726,857300000.0
2006-08-07 11:25:00,114.722,114.773,114.722,114.76,883099996.0
2006-08-07 11:30:00,114.769,114.774,114.744,114.768,811100002.0
2006-08-07 11:35:00,114.782,114.865,114.782,114.865,922000001.0
2006-08-07 11:40:00,114.86,114.959,114.858,114.95,1063000006.0
2006-08-07 11:45:00,114.958,114.981,114.938,114.938,1491700007.0
2006-08-07 11:50:00,114.934,114.953,114.928,114.94,1441300002.0
2006-08-07 11:55:00,114.934,115.018,114.933,115.0,1165400000.0
2006-08-07 12:00:00,114.989,114.989,114.934,114.94,991700006.0
2006-08-07 12:05:00,114.942,114.947,114.904,114.904,1070400002.0
2006-08-07 12:10:00,114.904,114.914,114.862,114.862,1596200009.0
2006-08-07 12:15:00,114.864,114.895,114.859,114.893,1320000012.0
2006-08-07 12:20:00,114.89,114.892,114.839,114.845,1470200002.0
2006-08-07 12:25:00,114.841,114.86,114.822,114.822,936300001.0
2006-08-07 12:30:00,114.822,114.844,114.822,114.833,802100002.0
2006-08-07 12:35:00,114.838,114.847,114.828,114.83,876499993.0
2006-08-07 12:40:00,114.836,114.838,114.802,114.802,1096000003.0
2006-08-07 12:45:00,114.816,114.847,114.812,114.82,1590400003.0
2006-08-07 12:50:00,114.811,114.853,114.811,114.842,1029199998.0
2006-08-07 12:55:00,114.847,114.847,114.8,114.813,1383900004.0
2006-08-07 13:00:00,114.805,114.856,114.788,114.846,603300000.0
2006-08-07 13:05:00,114.838,114.863,114.83,114.855,877899999.0
2006-08-07 13:10:00,114.87,114.937,114.862,114.926,892200003.0
2006-08-07 13:15:00,114.925,114.942,114.908,114.94,986899990.0
2006-08-07 13:20:00,114.948,114.965,114.941,114.943,1074600001.0
2006-08-07 13:25:00,114.943,114.961,114.94,114.952,1078000000.0
2006-08-07 13:30:00,114.955,114.972,114.942,114.97,1511400005.0
2006-08-07 13:35:00,114.968,114.98,114.936,114.967,1277400002.0
2006-08-07 13:40:00,114.97,114.97,114.912,114.921,1364399983.0
2006-08-07 13:45:00,114.93,114.981,114.93,114.953,981400003.0
2006-08-07 13:50:00,114.963,114.978,114.947,114.971,1394899998.0
2006-08-07 13:55:00,114.977,114.983,114.959,114.97,1481199989.0
2006-08-07 14:00:00,114.973,115.02,114.968,115.003,1408700011.0
2006-08-07 14:05:00,115.006,115.051,115.005,115.035,1157399999.0
2006-08-07 14:10:00,115.043,115.067,115.043,115.045,897899997.0
2006-08-07 14:15:00,115.046,115.054,115.027,115.044,1366399994.0
2006-08-07 14:20:00,115.036,115.051,115.013,115.018,1266000005.0
2006-08-07 14:25:00,115.015,115.015,114.919,114.94,997799995.0
2006-08-07 14:30:00,114.933,114.946,114.926,114.93,1158800002.0
2006-08-07 14:35:00,114.929,114.947,114.869,114.904,937500007.0
2006-08-07 14:40:00,114.907,114.923,114.891,114.919,1042600013.0
2006-08-07 14:45:00,114.917,114.928,114.911,114.922,636099993.0
2006-08-07 14:50:00,114.915,114.923,114.89,114.899,850100000.0
2006-08-07 14:55:00,114.903,114.935,114.862,114.871,1186800013.0
2006-08-07 15:00:00,114.871,114.877,114.841,114.854,940399998.0
2006-08-07 15:05:00,114.858,114.885,114.854,114.863,1180500010.0
2006-08-07 15:10:00,114.858,114.88,114.835,114.88,1034899996.0
2006-08-07 15:15:00,114.882,114.95,114.882,114.947,823000002.0
2006-08-07 15:20:00,114.951,114.955,114.925,114.927,1471500003.0
2006-08-07 15:25:00,114.93,114.976,114.93,114.972,870499994.0
2006-08-07 15:30:00,114.981,114.982,114.949,114.952,1246700003.0
2006-08-07 15:35:00,114.951,115.015,114.931,114.975,1127900003.0
2006-08-07 15:40:00,114.977,114.979,114.911,114.928,1369999984.0
2006-08-07 15:45:00,114.926,114.936,114.855,114.885,1164400005.0
2006-08-07 15:50:00,114.887,114.912,114.865,114.91,1168099996.0
2006-08-07 15:55:00,114.909,114.949,114.902,114.915,1192500005.0
2006-08-07 16:00:00,114.924,114.95,114.89,114.894,1005400015.0
2006-08-07 16:05:00,114.894,114.936,114.877,114.912,895700010.0
2006-08-07 16:10:00,114.92,114.955,114.898,114.93,1415900005.0
2006-08-07 16:15:00,114.928,115.002,114.928,114.986,1101999996.0
2006-08-07 16:20:00,114.991,115.03,114.973,114.975,1092300010.0
2006-08-07 16:25:00,114.973,114.973,114.931,114.942,974700006.0
2006-08-07 16:30:00,114.93,114.98,114.911,114.975,1184200006.0
2006-08-07 16:35:00,114.983,114.991,114.955,114.964,1314199999.0
2006-08-07 16:40:00,114.965,114.977,114.944,114.957,995000005.0
2006-08-07 16:45:00,114.959,114.964,114.941,114.964,1150300006.0
2006-08-07 16:50:00,114.967,115.015,114.967,115.0,1249199999.0
2006-08-07 16:55:00,114.995,115.023,114.983,114.983,1400799995.0
2006-08-07 17:00:00,114.977,114.977,114.942,114.948,839600006.0
2006-08-07 17:05:00,114.956,114.979,114.956,114.956,1079200004.0
2006-08-07 17:10:00,114.959,114.982,114.94,114.975,1381300002.0
2006-08-07 17:15:00,114.972,114.984,114.969,114.97,1033399995.0
2006-08-07 17:20:00,114.979,114.983,114.955,114.955,918300004.0
2006-08-07 17:25:00,114.957,114.966,114.918,114.918,1102400012.0
2006-08-07 17:30:00,114.907,114.929,114.895,114.91,999500001.0
2006-08-07 17:35:00,114.911,114.913,114.878,114.887,1572899996.0
2006-08-07 17:40:00,114.88,114.88,114.796,114.83,1551800006.0
2006-08-07 17:45:00,114.829,114.857,114.822,114.84,1355099998.0
2006-08-07 17:50:00,114.839,114.855,114.83,114.847,1482399996.0
2006-08-07 17:55:00,114.842,114.855,114.825,114.843,1009399998.0
2006-08-07 18:00:00,114.841,114.88,114.841,114.87,7555800054.0
2006-08-07 18:05:00,114.88,114.93,114.88,114.91,9158500065.0
2006-08-07 18:10:00,114.92,114.92,114.897,114.9,9484000051.0
2006-08-07 18:15:00,114.91,114.91,114.865,114.88,9404900018.0
2006-08-07 18:20:00,114.89,114.93,114.89,114.93,9020499980.0
2006-08-07 18:25:00,114.92,114.93,114.88,114.91,9044900026.0
2006-08-07 18:30:00,114.885,114.93,114.884,114.92,8739500003.0
2006-08-07 18:35:00,114.93,114.948,114.907,114.938,6401199983.0
2006-08-07 18:40:00,114.938,114.942,114.928,114.933,6871700003.0
2006-08-07 18:45:00,114.933,114.952,114.931,114.938,6381399987.0
2006-08-07 18:50:00,114.942,114.965,114.935,114.955,8446199991.0
2006-08-07 18:55:00,114.952,114.963,114.897,114.906,6626399983.0
2006-08-07 19:00:00,114.901,114.915,114.888,114.915,5437799989.0
2006-08-07 19:05:00,114.915,114.931,114.899,114.927,6451900003.0
2006-08-07 19:10:00,114.933,114.955,114.929,114.947,3668800000.0
2006-08-07 19:15:00,114.952,115.014,114.952,114.961,6339000001.0
2006-08-07 19:20:00,114.958,115.07,114.947,114.992,5868799999.0
2006-08-07 19:25:00,114.987,115.033,114.985,115.033,7172600013.0
2006-08-07 19:30:00,115.035,115.05,114.982,114.994,6433400007.0
2006-08-07 19:35:00,114.992,114.996,114.98,114.995,4774899999.0
2006-08-07 19:40:00,114.99,114.99,114.964,114.971,4667400024.0
2006-08-07 19:45:00,114.97,115.001,114.967,114.987,4401599990.0
2006-08-07 19:50:00,114.988,115.024,114.988,115.012,5218199985.0
2006-08-07 19:55:00,115.01,115.066,115.01,115.048,4554700003.0
2006-08-07 20:00:00,115.053,115.082,115.053,115.061,3404200007.0
2006-08-07 20:05:00,115.054,115.063,115.018,115.029,5536200021.0
2006-08-07 20:10:00,115.033,115.04,114.997,115.03,5783699993.0
2006-08-07 20:15:00,115.032,115.072,115.032,115.065,4400100016.0
2006-08-07 20:20:00,115.06,115.142,115.06,115.127,4799200000.0
2006-08-07 20:25:00,115.137,115.145,115.11,115.11,4706300020.0
2006-08-07 20:30:00,115.1,115.125,115.1,115.12,3530200056.0
2006-08-07 20:35:00,115.12,115.12,115.061,115.07,3848200002.0
2006-08-07 20:40:00,115.08,115.109,115.078,115.1,5479900015.0
2006-08-07 20:45:00,115.098,115.11,115.091,115.105,7429399998.0
2006-08-07 20:50:00,115.103,115.109,115.075,115.082,4437699993.0
2006-08-07 20:55:00,115.082,115.09,115.056,115.07,6886799993.0
2006-08-07 21:00:00,115.08,115.1,115.038,115.045,5011899995.0
2006-08-07 21:05:00,115.048,115.048,115.011,115.033,3785900011.0
2006-08-07 21:10:00,115.032,115.05,115.008,115.04,3689400009.0
2006-08-07 21:15:00,115.039,115.061,115.032,115.054,6995000005.0
2006-08-07 21:20:00,115.053,115.067,115.041,115.052,7068499974.0
2006-08-07 21:25:00,115.052,115.075,115.051,115.062,4649400009.0
2006-08-07 21:30:00,115.064,115.106,115.057,115.081,2923600001.0
2006-08-07 21:35:00,115.083,115.083,115.061,115.07,2627900008.0
2006-08-07 21:40:00,115.07,115.073,115.049,115.073,4822700019.0
2006-08-07 21:45:00,115.073,115.078,115.058,115.073,3526100021.0
2006-08-07 21:50:00,115.073,115.09,115.069,115.09,2037699996.0
2006-08-07 21:55:00,115.088,115.095,115.073,115.09,1668699998.0
2006-08-07 22:00:00,115.086,115.098,115.07,115.075,4132800006.0
2006-08-07 22:05:00,115.076,115.107,115.068,115.081,1281700012.0
2006-08-07 22:10:00,115.085,115.104,115.072,115.095,1685700003.0
2006-08-07 22:15:00,115.099,115.126,115.092,115.121,2245699999.0
2006-08-07 22:20:00,115.117,115.125,115.104,115.108,978200010.0
2006-08-07 22:25:00,115.113,115.113,115.082,115.082,2586900023.0
2006-08-07 22:30:00,115.09,115.106,115.087,115.098,2524900003.0
2006-08-07 22:35:00,115.105,115.12,115.095,115.1,2004600010.0
2006-08-07 22:40:00,115.098,115.105,115.088,115.095,1580299992.0
2006-08-07 22:45:00,115.098,115.11,115.084,115.1,1633399999.0
2006-08-07 22:50:00,115.095,115.129,115.09,115.113,1805199990.0
2006-08-07 22:55:00,115.115,115.131,115.105,115.11,1479200001.0
2006-08-07 23:00:00,115.101,115.13,115.088,115.104,1033299990.0
2006-08-07 23:05:00,115.123,115.135,115.093,115.11,1242700008.0
2006-08-07 23:10:00,115.115,115.121,115.08,115.101,1285500008.0
2006-08-07 23:15:00,115.091,115.117,115.082,115.102,951399992.0
2006-08-07 23:20:00,115.098,115.128,115.091,115.113,1345600007.0
2006-08-07 23:25:00,115.119,115.132,115.107,115.122,1128100003.0
2006-08-07 23:30:00,115.127,115.175,115.124,115.175,999499994.0
2006-08-07 23:35:00,115.174,115.175,115.16,115.17,959800006.0
2006-08-07 23:40:00,115.17,115.212,115.17,115.192,835500002.0
2006-08-07 23:45:00,115.196,115.2,115.181,115.186,1193799989.0
2006-08-07 23:50:00,115.182,115.197,115.182,115.188,1257400000.0
2006-08-07 23:55:00,115.184,115.202,115.172,115.19,1204300003.0
2006-08-08 00:00:00,115.193,115.193,115.149,115.155,1470399999.0
2006-08-08 00:05:00,115.161,115.175,115.153,115.17,1032299995.0
2006-08-08 00:10:00,115.178,115.191,115.155,115.165,1119000000.0
2006-08-08 00:15:00,115.169,115.176,115.137,115.137,1053500008.0
2006-08-08 00:20:00,115.146,115.157,115.136,115.141,1176700004.0
2006-08-08 00:25:00,115.137,115.141,115.068,115.077,1286500013.0
2006-08-08 00:30:00,115.066,115.066,115.02,115.057,1161200011.0
2006-08-08 00:35:00,115.058,115.1,115.052,115.1,1302600005.0
2006-08-08 00:40:00,115.105,115.105,115.082,115.088,1556700000.0
2006-08-08 00:45:00,115.094,115.128,115.086,115.113,1140199996.0
2006-08-08 00:50:00,115.115,115.124,115.105,115.11,984400001.0
2006-08-08 00:55:00,115.106,115.117,115.09,115.113,1029400000.0
2006-08-08 01:00:00,115.102,115.114,115.091,115.106,884399996.0
2006-08-08 01:05:00,115.101,115.101,115.089,115.095,1224000005.0
2006-08-08 01:10:00,115.098,115.098,115.08,115.089,842099995.0
2006-08-08 01:15:00,115.095,115.095,115.066,115.079,1352999997.0
2006-08-08 01:20:00,115.082,115.102,115.073,115.078,1169700005.0
2006-08-08 01:25:00,115.08,115.143,115.078,115.143,1186999987.0
2006-08-08 01:30:00,115.134,115.162,115.128,115.142,920499998.0
2006-08-08 01:35:00,115.14,115.14,115.09,115.09,823200001.0
2006-08-08 01:40:00,115.095,115.103,115.09,115.098,820500006.0
2006-08-08 01:45:00,115.094,115.112,115.087,115.103,1104500002.0
2006-08-08 01:50:00,115.093,115.097,115.079,115.093,1049100003.0
2006-08-08 01:55:00,115.095,115.1,115.063,115.076,887799995.0
2006-08-08 02:00:00,115.077,115.087,115.058,115.075,1085200003.0
2006-08-08 02:05:00,115.082,115.092,115.046,115.055,934700008.0
2006-08-08 02:10:00,115.051,115.07,115.047,115.05,1401099990.0
2006-08-08 02:15:00,115.052,115.058,115.022,115.03,1297400007.0
2006-08-08 02:20:00,115.024,115.045,115.015,115.043,1078700006.0
2006-08-08 02:25:00,115.043,115.052,115.025,115.045,1224299998.0
2006-08-08 02:30:00,115.047,115.047,115.024,115.028,1442500001.0
2006-08-08 02:35:00,115.017,115.027,114.986,114.986,1374499995.0
2006-08-08 02:40:00,114.986,114.997,114.972,114.997,1357699997.0
2006-08-08 02:45:00,114.995,115.008,114.973,114.996,1389599999.0
2006-08-08 02:50:00,114.993,115.008,114.986,114.991,1372399987.0
2006-08-08 02:55:00,114.993,114.999,114.947,114.95,1255900012.0
2006-08-08 03:00:00,114.946,114.997,114.946,114.997,1217399996.0
2006-08-08 03:05:00,115.005,115.017,114.997,115.003,1551199999.0
2006-08-08 03:10:00,115.003,115.012,114.985,114.998,977599998.0
2006-08-08 03:15:00,115.008,115.014,114.981,115.001,938099997.0
2006-08-08 03:20:00,115.005,115.006,114.983,114.99,1016500005.0
2006-08-08 03:25:00,114.99,114.99,114.964,114.969,1153899994.0
2006-08-08 03:30:00,114.965,114.993,114.965,114.989,1362500003.0
2006-08-08 03:35:00,114.986,115.018,114.986,115.018,969599991.0
2006-08-08 03:40:00,115.022,115.032,115.007,115.02,1152600005.0
2006-08-08 03:45:00,115.018,115.023,115.005,115.013,1006199997.0
2006-08-08 03:50:00,115.02,115.035,115.008,115.032,1345599999.0
2006-08-08 03:55:00,115.028,115.038,115.023,115.025,805699995.0
2006-08-08 04:00:00,115.026,115.058,115.026,115.058,1082800008.0
2006-08-08 04:05:00,115.058,115.079,115.046,115.063,1275500012.0
2006-08-08 04:10:00,115.067,115.077,115.056,115.072,980800002.0
2006-08-08 04:15:00,115.072,115.08,115.065,115.07,1154000003.0
2006-08-08 04:20:00,115.062,115.066,115.043,115.047,865499994.0
2006-08-08 04:25:00,115.042,115.055,115.039,115.055,1307700000.0
2006-08-08 04:30:00,115.05,115.067,115.042,115.061,1244699996.0
2006-08-08 04:35:00,115.054,115.065,115.04,115.052,821100005.0
2006-08-08 04:40:00,115.059,115.072,115.056,115.06,1130100000.0
2006-08-08 04:45:00,115.065,115.085,115.054,115.08,1397099992.0
2006-08-08 04:50:00,115.076,115.14,115.076,115.124,1172499989.0
2006-08-08 04:55:00,115.13,115.149,115.129,115.141,943400007.0
2006-08-08 05:00:00,115.143,115.184,115.134,115.18,1148300007.0
2006-08-08 05:05:00,115.184,115.193,115.155,115.175,981199997.0
2006-08-08 05:10:00,115.173,115.173,115.154,115.164,1002599995.0
2006-08-08 05:15:00,115.159,115.169,115.153,115.155,929999998.0
2006-08-08 05:20:00,115.168,115.175,115.16,115.165,1145700001.0
2006-08-08 05:25:00,115.16,115.17,115.143,115.163,1020699994.0
2006-08-08 05:30:00,115.16,115.16,115.136,115.144,1458900003.0
2006-08-08 05:35:00,115.147,115.15,115.133,115.146,1006100006.0
2006-08-08 05:40:00,115.145,115.145,115.13,115.134,1178500008.0
2006-08-08 05:45:00,115.137,115.142,115.128,115.135,1212100003.0
2006-08-08 05:50:00,115.14,115.14,115.113,115.122,1077200014.0
2006-08-08 05:55:00,115.119,115.125,115.111,115.116,1203100002.0
2006-08-08 06:00:00,115.113,115.134,115.113,115.126,1166400010.0
2006-08-08 06:05:00,115.13,115.13,115.108,115.115,847299999.0
2006-08-08 06:10:00,115.112,115.121,115.102,115.11,845699998.0
2006-08-08 06:15:00,115.11,115.115,115.097,115.111,1149199996.0
2006-08-08 06:20:00,115.107,115.123,115.104,115.107,1029599993.0
2006-08-08 06:25:00,115.097,115.115,115.097,115.108,1539800007.0
2006-08-08 06:30:00,115.107,115.12,115.101,115.117,851600006.0
2006-08-08 06:35:00,115.125,115.127,115.11,115.12,1093300009.0
2006-08-08 06:40:00,115.125,115.125,115.111,115.12,827200020.0
2006-08-08 06:45:00,115.113,115.143,115.113,115.134,755799995.0
2006-08-08 06:50:00,115.137,115.139,115.109,115.133,1244799998.0
2006-08-08 06:55:00,115.132,115.165,115.132,115.165,705699996.0
2006-08-08 07:00:00,115.157,115.165,115.137,115.14,1260800002.0
2006-08-08 07:05:00,115.141,115.152,115.13,115.13,914300001.0
2006-08-08 07:10:00,115.13,115.165,115.129,115.162,997199996.0
2006-08-08 07:15:00,115.157,115.173,115.149,115.168,698200004.0
2006-08-08 07:20:00,115.167,115.173,115.157,115.16,1237600017.0
2006-08-08 07:25:00,115.157,115.162,115.142,115.155,855599999.0
2006-08-08 07:30:00,115.15,115.155,115.135,115.145,1048200002.0
2006-08-08 07:35:00,115.137,115.157,115.137,115.155,1134399998.0
2006-08-08 07:40:00,115.153,115.167,115.143,115.154,844800000.0
2006-08-08 07:45:00,115.155,115.17,115.144,115.152,1154299999.0
2006-08-08 07:50:00,115.15,115.171,115.132,115.164,1077400003.0
2006-08-08 07:55:00,115.163,115.187,115.151,115.182,1141800008.0
2006-08-08 08:00:00,115.178,115.247,115.178,115.199,834500009.0
2006-08-08 08:05:00,115.21,115.214,115.188,115.213,851500004.0
2006-08-08 08:10:00,115.212,115.225,115.212,115.212,1031200001.0
2006-08-08 08:15:00,115.215,115.25,115.215,115.245,898499996.0
2006-08-08 08:20:00,115.238,115.255,115.231,115.235,1285399995.0
2006-08-08 08:25:00,115.24,115.243,115.22,115.232,969700003.0
2006-08-08 08:30:00,115.233,115.243,115.22,115.22,1055900003.0
2006-08-08 08:35:00,115.226,115.233,115.214,115.217,670700004.0
2006-08-08 08:40:00,115.225,115.243,115.214,115.221,1089999998.0
2006-08-08 08:45:00,115.218,115.227,115.2,115.207,1191000006.0
2006-08-08 08:50:00,115.212,115.219,115.186,115.192,1205499994.0
2006-08-08 08:55:00,115.186,115.201,115.184,115.184,643800006.0
2006-08-08 09:00:00,115.188,115.209,115.053,115.058,986899999.0
2006-08-08 09:05:00,115.063,115.07,115.031,115.06,1211300003.0
2006-08-08 09:10:00,115.063,115.113,115.059,115.105,1037199996.0
2006-08-08 09:15:00,115.113,115.152,115.1,115.116,961700006.0
2006-08-08 09:20:00,115.117,115.124,115.088,115.09,1283700012.0
2006-08-08 09:25:00,115.102,115.143,115.093,115.134,1030600003.0
2006-08-08 09:30:00,115.135,115.135,115.074,115.088,1260099990.0
2006-08-08 09:35:00,115.094,115.094,115.061,115.083,1478999996.0
2006-08-08 09:40:00,115.088,115.094,115.041,115.06,1198100013.0
2006-08-08 09:45:00,115.058,115.076,115.047,115.074,1026999989.0
2006-08-08 09:50:00,115.073,115.076,115.029,115.063,961300001.0
2006-08-08 09:55:00,115.065,115.078,115.049,115.061,908200001.0
2006-08-08 10:00:00,115.06,115.074,115.045,115.045,1142500001.0
2006-08-08 10:05:00,115.053,115.073,115.028,115.065,1475300015.0
2006-08-08 10:10:00,115.066,115.095,115.057,115.087,1360700008.0
2006-08-08 10:15:00,115.092,115.104,115.077,115.092,1360299991.0
2006-08-08 10:20:00,115.1,115.1,115.051,115.056,1051599999.0
2006-08-08 10:25:00,115.058,115.067,115.007,115.007,1226900000.0
2006-08-08 10:30:00,115.01,115.053,115.008,115.032,1050400003.0
2006-08-08 10:35:00,115.033,115.06,115.03,115.052,1090200000.0
2006-08-08 10:40:00,115.05,115.055,115.029,115.038,1114300004.0
2006-08-08 10:45:00,115.041,115.067,115.041,115.067,729500000.0
2006-08-08 10:50:00,115.067,115.078,115.057,115.071,1000100000.0
2006-08-08 10:55:00,115.066,115.082,115.053,115.06,1151400014.0
2006-08-08 11:00:00,115.064,115.081,115.042,115.081,1377499997.0
2006-08-08 11:05:00,115.084,115.094,115.073,115.082,1221799996.0
2006-08-08 11:10:00,115.085,115.097,115.069,115.094,1306499994.0
2006-08-08 11:15:00,115.095,115.103,115.079,115.09,1126700012.0
2006-08-08 11:20:00,115.097,115.1,115.088,115.092,942500001.0
2006-08-08 11:25:00,115.094,115.115,115.092,115.102,947199989.0
2006-08-08 11:30:00,115.106,115.118,115.098,115.116,1075300006.0
2006-08-08 11:35:00,115.12,115.134,115.111,115.124,1003400011.0
2006-08-08 11:40:00,115.114,115.138,115.107,115.126,1419700016.0
2006-08-08 11:45:00,115.132,115.142,115.111,115.134,1020699997.0
2006-08-08 11:50:00,115.135,115.178,115.133,115.165,1813500003.0
2006-08-08 11:55:00,115.158,115.168,115.119,115.13,1173099999.0
2006-08-08 12:00:00,115.13,115.145,115.126,115.131,1076999999.0
2006-08-08 12:05:00,115.135,115.153,115.13,115.145,1228300002.0
2006-08-08 12:10:00,115.147,115.148,115.122,115.123,1366000005.0
2006-08-08 12:15:00,115.127,115.127,115.095,115.1,1240000003.0
2006-08-08 12:20:00,115.099,115.106,115.084,115.102,1189800005.0
2006-08-08 12:25:00,115.095,115.106,115.07,115.07,1152399995.0
2006-08-08 12:30:00,115.069,115.091,115.068,115.068,1058500003.0
2006-08-08 12:35:00,115.071,115.073,115.036,115.043,1348499989.0
2006-08-08 12:40:00,115.047,115.066,115.024,115.047,1060900001.0
2006-08-08 12:45:00,115.058,115.082,114.914,114.969,1568900002.0
2006-08-08 12:50:00,114.971,114.99,114.937,114.948,986000008.0
2006-08-08 12:55:00,114.957,114.983,114.95,114.98,1040000005.0
2006-08-08 13:00:00,114.979,114.981,114.966,114.971,775199993.0
2006-08-08 13:05:00,114.97,114.981,114.957,114.957,939899997.0
2006-08-08 13:10:00,114.961,114.977,114.946,114.97,1065800002.0
2006-08-08 13:15:00,114.976,115.036,114.976,115.024,964800010.0
2006-08-08 13:20:00,115.029,115.039,115.0,115.037,1184799996.0
2006-08-08 13:25:00,115.05,115.063,115.03,115.047,939199990.0
2006-08-08 13:30:00,115.043,115.059,115.029,115.05,1446100004.0
2006-08-08 13:35:00,115.048,115.057,115.034,115.035,955800006.0
2006-08-08 13:40:00,115.041,115.048,114.991,115.004,1240399997.0
2006-08-08 13:45:00,115.0,115.009,114.961,114.966,1276400002.0
2006-08-08 13:50:00,114.974,114.985,114.943,114.985,1252700010.0
2006-08-08 13:55:00,114.985,115.012,114.977,114.993,1314399990.0
2006-08-08 14:00:00,114.995,115.0,114.976,114.992,1175199996.0
2006-08-08 14:05:00,115.002,115.042,115.0,115.018,1212099998.0
2006-08-08 14:10:00,115.02,115.037,115.013,115.03,858400004.0
2006-08-08 14:15:00,115.036,115.057,115.028,115.037,1180200011.0
2006-08-08 14:20:00,115.035,115.092,115.035,115.075,1005200006.0
2006-08-08 14:25:00,115.077,115.081,115.024,115.027,1198700001.0
2006-08-08 14:30:00,115.017,115.136,115.017,115.135,971100007.0
2006-08-08 14:35:00,115.134,115.134,115.073,115.084,996799998.0
2006-08-08 14:40:00,115.074,115.104,115.043,115.073,1071399998.0
2006-08-08 14:45:00,115.065,115.077,115.047,115.067,692400003.0
2006-08-08 14:50:00,115.063,115.078,115.057,115.063,911599999.0
2006-08-08 14:55:00,115.056,115.056,114.997,115.005,753599995.0
2006-08-08 15:00:00,115.008,115.012,114.97,114.976,1002299999.0
2006-08-08 15:05:00,114.986,115.006,114.894,114.952,1082699994.0
2006-08-08 15:10:00,114.956,114.972,114.935,114.97,1032700004.0
2006-08-08 15:15:00,114.959,115.0,114.953,114.995,705900009.0
2006-08-08 15:20:00,114.997,115.003,114.956,114.962,1289100006.0
2006-08-08 15:25:00,114.959,115.035,114.958,115.0,841800000.0
2006-08-08 15:30:00,115.012,115.036,115.011,115.026,1062900008.0
2006-08-08 15:35:00,115.025,115.049,115.008,115.042,1089700004.0
2006-08-08 15:40:00,115.043,115.071,115.032,115.035,1268099999.0
2006-08-08 15:45:00,115.038,115.055,115.025,115.052,858999996.0
2006-08-08 15:50:00,115.053,115.063,115.041,115.041,863800003.0
2006-08-08 15:55:00,115.042,115.046,115.011,115.022,1120300002.0
2006-08-08 16:00:00,115.03,115.038,114.994,114.994,1351999996.0
2006-08-08 16:05:00,114.997,115.013,114.989,114.992,987800007.0
2006-08-08 16:10:00,114.999,115.008,114.983,114.987,1150300005.0
2006-08-08 16:15:00,114.981,114.993,114.964,114.972,867900003.0
2006-08-08 16:20:00,114.978,114.993,114.965,114.986,750900004.0
2006-08-08 16:25:00,114.998,115.006,114.965,114.972,1178699993.0
2006-08-08 16:30:00,114.969,114.983,114.952,114.965,1221000007.0
2006-08-08 16:35:00,114.967,114.967,114.945,114.95,1361199999.0
2006-08-08 16:40:00,114.95,114.968,114.945,114.966,854700002.0
2006-08-08 16:45:00,114.968,114.981,114.953,114.963,1170600002.0
2006-08-08 16:50:00,114.957,115.031,114.957,115.031,1140200009.0
2006-08-08 16:55:00,115.025,115.062,115.02,115.062,934699995.0
2006-08-08 17:00:00,115.07,115.075,115.012,115.02,1324899995.0
2006-08-08 17:05:00,115.023,115.041,115.017,115.025,986300006.0
2006-08-08 17:10:00,115.035,115.071,115.021,115.071,1168399998.0
2006-08-08 17:15:00,115.073,115.081,115.047,115.055,1228300011.0
2006-08-08 17:20:00,115.067,115.13,115.065,115.13,1249999993.0
2006-08-08 17:25:00,115.127,115.127,115.046,115.06,1161500003.0
2006-08-08 17:30:00,115.062,115.08,115.059,115.062,1400600003.0
2006-08-08 17:35:00,115.06,115.06,115.03,115.053,1073499998.0
2006-08-08 17:40:00,115.052,115.059,115.033,115.04,943900004.0
2006-08-08 17:45:00,115.037,115.037,114.986,114.986,1118600008.0
2006-08-08 17:50:00,114.981,115.017,114.971,115.007,1241199991.0
2006-08-08 17:55:00,115.003,115.006,114.985,115.0,1201300009.0
2006-08-08 18:00:00,114.995,115.02,114.993,115.0,7880200083.0
2006-08-08 18:05:00,115.01,115.05,115.0,115.03,9443000100.0
2006-08-08 18:10:00,115.04,115.05,115.02,115.02,9818300020.0
2006-08-08 18:15:00,115.01,115.02,114.992,115.02,10045099961.0
2006-08-08 18:20:00,115.01,115.03,114.996,115.01,9682599946.0
2006-08-08 18:25:00,115.0,115.02,114.992,115.0,9236499954.0
2006-08-08 18:30:00,114.994,115.04,114.988,115.03,8276899995.0
2006-08-08 18:35:00,115.04,115.053,115.029,115.032,6527799992.0
2006-08-08 18:40:00,115.032,115.051,115.028,115.043,6690600012.0
2006-08-08 18:45:00,115.041,115.049,115.012,115.024,6855999979.0
2006-08-08 18:50:00,115.025,115.039,115.012,115.02,8905899991.0
2006-08-08 18:55:00,115.04,115.04,115.013,115.03,4800100018.0
2006-08-08 19:00:00,115.036,115.057,115.012,115.057,4553499969.0
2006-08-08 19:05:00,115.055,115.055,115.031,115.044,6028800007.0
2006-08-08 19:10:00,115.05,115.095,115.05,115.072,4004499977.0
2006-08-08 19:15:00,115.071,115.093,115.065,115.071,6023099988.0
2006-08-08 19:20:00,115.068,115.072,115.054,115.063,6241900004.0
2006-08-08 19:25:00,115.06,115.081,115.055,115.081,6808400001.0
2006-08-08 19:30:00,115.078,115.078,115.02,115.033,5784299997.0
2006-08-08 19:35:00,115.037,115.068,115.036,115.06,3882699994.0
2006-08-08 19:40:00,115.06,115.076,115.046,115.063,5204899994.0
2006-08-08 19:45:00,115.062,115.133,115.059,115.101,4770999995.0
2006-08-08 19:50:00,115.1,115.1,115.043,115.043,5223000038.0
2006-08-08 19:55:00,115.04,115.085,115.04,115.052,4385799990.0
2006-08-08 20:00:00,115.051,115.056,115.037,115.045,3750099988.0
2006-08-08 20:05:00,115.045,115.182,115.039,115.177,6090399957.0
2006-08-08 20:10:00,115.189,115.199,114.544,114.62,6129600022.0
2006-08-08 20:15:00,114.622,114.823,114.557,114.622,4250699998.0
2006-08-08 20:20:00,114.62,115.287,114.604,115.21,5297900005.0
2006-08-08 20:25:00,115.21,115.289,115.08,115.17,7481400011.0
2006-08-08 20:30:00,115.16,115.186,114.917,114.976,7212100015.0
2006-08-08 20:35:00,114.985,115.033,114.918,114.995,3774599983.0
2006-08-08 20:40:00,115.01,115.02,114.912,114.926,5655800009.0
2006-08-08 20:45:00,114.921,114.922,114.809,114.837,7633299995.0
2006-08-08 20:50:00,114.832,114.837,114.708,114.792,4621900003.0
2006-08-08 20:55:00,114.79,114.96,114.773,114.93,7281099979.0
2006-08-08 21:00:00,114.92,114.939,114.845,114.848,5550499989.0
2006-08-08 21:05:00,114.848,114.931,114.848,114.923,4333499995.0
2006-08-08 21:10:00,114.922,115.002,114.894,114.974,3220399995.0
2006-08-08 21:15:00,114.968,115.098,114.959,115.098,6978499998.0
2006-08-08 21:20:00,115.104,115.112,115.064,115.064,6563000007.0
2006-08-08 21:25:00,115.059,115.106,115.042,115.106,5211100005.0
2006-08-08 21:30:00,115.105,115.109,115.078,115.09,2923000004.0
2006-08-08 21:35:00,115.095,115.095,114.956,115.008,2247100006.0
2006-08-08 21:40:00,115.01,115.053,114.99,115.053,4163999987.0
2006-08-08 21:45:00,115.057,115.068,115.035,115.045,3666800022.0
2006-08-08 21:50:00,115.043,115.053,115.034,115.045,1933200017.0
2006-08-08 21:55:00,115.043,115.1,115.043,115.071,1602100000.0
2006-08-08 22:00:00,115.068,115.078,115.053,115.06,4572599987.0
2006-08-08 22:05:00,115.065,115.103,115.065,115.098,1221999999.0
2006-08-08 22:10:00,115.098,115.162,115.083,115.125,1730599983.0
2006-08-08 22:15:00,115.129,115.217,115.127,115.208,1795700001.0
2006-08-08 22:20:00,115.208,115.218,115.191,115.203,1060200002.0
2006-08-08 22:25:00,115.21,115.24,115.199,115.199,1828999999.0
2006-08-08 22:30:00,115.2,115.268,115.176,115.252,2865700002.0
2006-08-08 22:35:00,115.258,115.259,115.225,115.244,1892800016.0
2006-08-08 22:40:00,115.245,115.253,115.233,115.235,2036499992.0
2006-08-08 22:45:00,115.244,115.295,115.242,115.295,1758500008.0
2006-08-08 22:50:00,115.294,115.294,115.261,115.277,2059199995.0
2006-08-08 22:55:00,115.283,115.285,115.255,115.26,1875200004.0
2006-08-08 23:00:00,115.279,115.287,115.242,115.276,1229099991.0
2006-08-08 23:05:00,115.29,115.301,115.247,115.282,1015899999.0
2006-08-08 23:10:00,115.282,115.285,115.226,115.275,1625499990.0
2006-08-08 23:15:00,115.255,115.276,115.234,115.263,1395899994.0
2006-08-08 23:20:00,115.253,115.283,115.227,115.268,792700003.0
2006-08-08 23:25:00,115.275,115.299,115.252,115.288,1000200005.0
2006-08-08 23:30:00,115.283,115.307,115.251,115.281,1123000000.0
2006-08-08 23:35:00,115.29,115.302,115.261,115.291,1154099998.0
2006-08-08 23:40:00,115.275,115.321,115.275,115.285,946499997.0
2006-08-08 23:45:00,115.288,115.306,115.275,115.298,800699998.0
2006-08-08 23:50:00,115.301,115.346,115.301,115.333,992599982.0
2006-08-08 23:55:00,115.334,115.34,115.317,115.32,1068100005.0
2006-08-09 00:00:00,115.325,115.329,115.299,115.321,996500001.0
2006-08-09 00:05:00,115.328,115.36,115.326,115.355,1108400001.0
2006-08-09 00:10:00,115.351,115.355,115.332,115.345,1102000005.0
2006-08-09 00:15:00,115.35,115.357,115.325,115.345,1301400005.0
2006-08-09 00:20:00,115.352,115.46,115.347,115.46,1184399993.0
2006-08-09 00:25:00,115.466,115.525,115.45,115.525,995200006.0
2006-08-09 00:30:00,115.532,115.532,115.428,115.428,1071400001.0
2006-08-09 00:35:00,115.419,115.437,115.419,115.433,1101400003.0
2006-08-09 00:40:00,115.438,115.528,115.43,115.512,1212600009.0
2006-08-09 00:45:00,115.519,115.708,115.515,115.696,840099999.0
2006-08-09 00:50:00,115.682,115.707,115.649,115.649,1155399999.0
2006-08-09 00:55:00,115.653,115.696,115.65,115.695,921800012.0
2006-08-09 01:00:00,115.698,115.72,115.673,115.69,1114299994.0
2006-08-09 01:05:00,115.67,115.67,115.597,115.6,965700000.0
2006-08-09 01:10:00,115.606,115.607,115.496,115.57,1326800008.0
2006-08-09 01:15:00,115.577,115.618,115.576,115.6,983199995.0
2006-08-09 01:20:00,115.598,115.603,115.558,115.59,1240100005.0
2006-08-09 01:25:00,115.583,115.583,115.541,115.552,1211499993.0
2006-08-09 01:30:00,115.548,115.552,115.491,115.507,1088799999.0
2006-08-09 01:35:00,115.517,115.526,115.492,115.499,938500003.0
2006-08-09 01:40:00,115.5,115.502,115.482,115.495,839500008.0
2006-08-09 01:45:00,115.494,115.55,115.483,115.55,735400003.0
2006-08-09 01:50:00,115.537,115.551,115.525,115.548,1306899999.0
2006-08-09 01:55:00,115.557,115.564,115.532,115.536,1103400009.0
2006-08-09 02:00:00,115.538,115.546,115.525,115.53,1515899997.0
2006-08-09 02:05:00,115.527,115.53,115.499,115.515,901700007.0
2006-08-09 02:10:00,115.51,115.565,115.507,115.55,1344700002.0
2006-08-09 02:15:00,115.55,115.578,115.547,115.57,1011500002.0
2006-08-09 02:20:00,115.565,115.635,115.565,115.635,904199997.0
2006-08-09 02:25:00,115.633,115.668,115.616,115.653,984299998.0
2006-08-09 02:30:00,115.653,115.653,115.611,115.623,1264900004.0
2006-08-09 02:35:00,115.623,115.624,115.602,115.608,1026400007.0
2006-08-09 02:40:00,115.612,115.615,115.59,115.61,1145000001.0
2006-08-09 02:45:00,115.604,115.663,115.601,115.618,1107700000.0
2006-08-09 02:50:00,115.618,115.626,115.553,115.556,1042999990.0
2006-08-09 02:55:00,115.559,115.587,115.555,115.587,949500009.0
2006-08-09 03:00:00,115.584,115.601,115.573,115.599,1099499997.0
2006-08-09 03:05:00,115.601,115.616,115.585,115.595,1236900015.0
2006-08-09 03:10:00,115.596,115.616,115.594,115.595,1337800001.0
2006-08-09 03:15:00,115.605,115.615,115.6,115.615,1162399997.0
2006-08-09 03:20:00,115.612,115.651,115.598,115.643,1080500002.0
2006-08-09 03:25:00,115.65,115.661,115.642,115.652,1156000008.0
2006-08-09 03:30:00,115.645,115.662,115.641,115.65,1159100005.0
2006-08-09 03:35:00,115.645,115.663,115.645,115.663,799699996.0
2006-08-09 03:40:00,115.66,115.666,115.635,115.647,940500003.0
2006-08-09 03:45:00,115.646,115.649,115.628,115.638,1034899994.0
2006-08-09 03:50:00,115.65,115.702,115.647,115.702,1015700005.0
2006-08-09 03:55:00,115.704,115.71,115.66,115.663,1054999998.0
2006-08-09 04:00:00,115.663,115.67,115.635,115.663,1100899997.0
2006-08-09 04:05:00,115.662,115.675,115.649,115.655,1249499998.0
2006-08-09 04:10:00,115.659,115.667,115.634,115.645,1106000000.0
2006-08-09 04:15:00,115.642,115.649,115.63,115.645,909900005.0
2006-08-09 04:20:00,115.647,115.657,115.637,115.647,1084800004.0
2006-08-09 04:25:00,115.639,115.645,115.625,115.643,1402799997.0
2006-08-09 04:30:00,115.642,115.663,115.628,115.663,959499996.0
2006-08-09 04:35:00,115.665,115.673,115.652,115.665,849900000.0
2006-08-09 04:40:00,115.663,115.665,115.644,115.66,753600001.0
2006-08-09 04:45:00,115.664,115.672,115.641,115.65,1438400005.0
2006-08-09 04:50:00,115.647,115.66,115.646,115.655,1114599997.0
2006-08-09 04:55:00,115.654,115.66,115.646,115.658,944499995.0
2006-08-09 05:00:00,115.66,115.663,115.64,115.651,766100002.0
2006-08-09 05:05:00,115.653,115.658,115.641,115.658,938199993.0
2006-08-09 05:10:00,115.657,115.67,115.644,115.67,1027900008.0
2006-08-09 05:15:00,115.663,115.67,115.655,115.655,986399992.0
2006-08-09 05:20:00,115.666,115.672,115.653,115.668,1082799998.0
2006-08-09 05:25:00,115.665,115.672,115.655,115.663,984100000.0
2006-08-09 05:30:00,115.669,115.67,115.646,115.649,1653500001.0
2006-08-09 05:35:00,115.654,115.669,115.638,115.669,781899997.0
2006-08-09 05:40:00,115.671,115.677,115.645,115.649,1263599997.0
2006-08-09 05:45:00,115.654,115.66,115.642,115.645,1199999996.0
2006-08-09 05:50:00,115.65,115.65,115.616,115.635,1041600010.0
2006-08-09 05:55:00,115.633,115.648,115.623,115.645,1327499997.0
2006-08-09 06:00:00,115.638,115.648,115.626,115.643,848900007.0
2006-08-09 06:05:00,115.648,115.649,115.635,115.649,934900008.0
2006-08-09 06:10:00,115.647,115.651,115.635,115.645,1071099991.0
2006-08-09 06:15:00,115.645,115.651,115.637,115.647,1012900010.0
2006-08-09 06:20:00,115.642,115.652,115.633,115.637,1145999988.0
2006-08-09 06:25:00,115.637,115.653,115.63,115.63,1273399985.0
2006-08-09 06:30:00,115.631,115.639,115.62,115.625,1112200001.0
2006-08-09 06:35:00,115.63,115.642,115.623,115.626,1077099999.0
2006-08-09 06:40:00,115.632,115.642,115.622,115.628,1026400001.0
2006-08-09 06:45:00,115.618,115.631,115.598,115.606,800400005.0
2006-08-09 06:50:00,115.607,115.607,115.553,115.561,1191300003.0
2006-08-09 06:55:00,115.553,115.579,115.537,115.572,1096899981.0
2006-08-09 07:00:00,115.541,115.541,115.436,115.436,1025500001.0
2006-08-09 07:05:00,115.436,115.475,115.428,115.455,1430500002.0
2006-08-09 07:10:00,115.456,115.521,115.456,115.49,1079900012.0
2006-08-09 07:15:00,115.492,115.512,115.486,115.494,1245599995.0
2006-08-09 07:20:00,115.493,115.53,115.493,115.525,1090900000.0
2006-08-09 07:25:00,115.523,115.568,115.523,115.568,880299996.0
2006-08-09 07:30:00,115.565,115.57,115.505,115.527,1624500022.0
2006-08-09 07:35:00,115.522,115.534,115.491,115.505,791199994.0
2006-08-09 07:40:00,115.502,115.505,115.46,115.493,1199999990.0
2006-08-09 07:45:00,115.489,115.489,115.379,115.415,1040000002.0
2006-08-09 07:50:00,115.417,115.427,115.352,115.386,868299999.0
2006-08-09 07:55:00,115.39,115.395,115.335,115.355,1202299985.0
2006-08-09 08:00:00,115.358,115.376,115.319,115.37,1168000009.0
2006-08-09 08:05:00,115.374,115.374,115.27,115.288,1136599999.0
2006-08-09 08:10:00,115.278,115.295,115.202,115.202,1319100002.0
2006-08-09 08:15:00,115.213,115.241,115.213,115.234,975100003.0
2006-08-09 08:20:00,115.229,115.271,115.225,115.261,1014699998.0
2006-08-09 08:25:00,115.276,115.304,115.274,115.295,1047600012.0
2006-08-09 08:30:00,115.291,115.381,115.288,115.348,1519099990.0
2006-08-09 08:35:00,115.354,115.354,115.322,115.322,969600009.0
2006-08-09 08:40:00,115.325,115.33,115.309,115.316,1036500002.0
2006-08-09 08:45:00,115.313,115.341,115.313,115.332,1363100004.0
2006-08-09 08:50:00,115.334,115.343,115.227,115.232,1330999989.0
2006-08-09 08:55:00,115.237,115.271,115.232,115.245,1056700005.0
2006-08-09 09:00:00,115.238,115.238,115.161,115.189,1146499991.0
2006-08-09 09:05:00,115.192,115.192,115.153,115.167,910599998.0
2006-08-09 09:10:00,115.159,115.187,115.144,115.186,1234400005.0
2006-08-09 09:15:00,115.184,115.184,115.147,115.16,1169199997.0
2006-08-09 09:20:00,115.162,115.216,115.153,115.204,804599991.0
2006-08-09 09:25:00,115.208,115.247,115.196,115.23,1237000012.0
2006-08-09 09:30:00,115.219,115.219,115.187,115.203,1246200001.0
2006-08-09 09:35:00,115.205,115.235,115.191,115.218,1311200001.0
2006-08-09 09:40:00,115.224,115.349,115.224,115.346,1076100008.0
2006-08-09 09:45:00,115.35,115.363,115.33,115.341,1000899994.0
2006-08-09 09:50:00,115.336,115.351,115.296,115.296,960599998.0
2006-08-09 09:55:00,115.299,115.336,115.29,115.336,1119400000.0
2006-08-09 10:00:00,115.34,115.347,115.297,115.31,1356499993.0
2006-08-09 10:05:00,115.315,115.315,115.177,115.183,1229499992.0
2006-08-09 10:10:00,115.18,115.222,115.18,115.215,1254700007.0
2006-08-09 10:15:00,115.211,115.217,115.039,115.039,1588000004.0
2006-08-09 10:20:00,115.042,115.11,115.039,115.088,1294000003.0
2006-08-09 10:25:00,115.092,115.118,115.085,115.096,873399994.0
2006-08-09 10:30:00,115.097,115.128,115.095,115.11,1323400000.0
2006-08-09 10:35:00,115.112,115.12,115.09,115.11,1186200000.0
2006-08-09 10:40:00,115.111,115.112,115.065,115.065,1248300013.0
2006-08-09 10:45:00,115.068,115.112,115.065,115.098,1090199998.0
2006-08-09 10:50:00,115.094,115.098,115.083,115.084,1361600014.0
2006-08-09 10:55:00,115.081,115.097,115.043,115.043,1313999992.0
2006-08-09 11:00:00,115.052,115.066,115.016,115.032,1261299996.0
2006-08-09 11:05:00,115.033,115.08,115.033,115.075,1050899998.0
2006-08-09 11:10:00,115.075,115.078,115.044,115.054,1179899990.0
2006-08-09 11:15:00,115.05,115.06,115.038,115.053,1471799989.0
2006-08-09 11:20:00,115.063,115.146,115.06,115.118,1042800006.0
2006-08-09 11:25:00,115.121,115.171,115.117,115.158,1174699999.0
2006-08-09 11:30:00,115.158,115.19,115.139,115.162,831199999.0
2006-08-09 11:35:00,115.163,115.163,115.082,115.089,1031099992.0
2006-08-09 11:40:00,115.084,115.145,115.084,115.138,676499996.0
2006-08-09 11:45:00,115.145,115.148,115.111,115.126,928499997.0
2006-08-09 11:50:00,115.125,115.139,115.117,115.123,1634700007.0
2006-08-09 11:55:00,115.118,115.13,115.065,115.086,1370699999.0
2006-08-09 12:00:00,115.092,115.139,115.092,115.112,917799999.0
2006-08-09 12:05:00,115.117,115.151,115.114,115.127,1066999990.0
2006-08-09 12:10:00,115.131,115.146,115.113,115.118,1665899993.0
2006-08-09 12:15:00,115.123,115.142,115.099,115.11,1320400004.0
2006-08-09 12:20:00,115.105,115.121,115.08,115.088,920099999.0
2006-08-09 12:25:00,115.085,115.123,115.085,115.115,1049900001.0
2006-08-09 12:30:00,115.11,115.113,115.022,115.022,1048300005.0
2006-08-09 12:35:00,115.02,115.02,114.968,114.984,1079300009.0
2006-08-09 12:40:00,114.995,115.004,114.85,114.85,947100000.0
2006-08-09 12:45:00,114.844,114.92,114.828,114.916,1464200005.0
2006-08-09 12:50:00,114.913,114.954,114.888,114.888,1092600006.0
2006-08-09 12:55:00,114.87,114.919,114.862,114.882,1306399996.0
2006-08-09 13:00:00,114.87,114.87,114.783,114.805,1108300001.0
2006-08-09 13:05:00,114.817,114.888,114.817,114.866,1376000002.0
2006-08-09 13:10:00,114.875,114.885,114.833,114.839,947499997.0
2006-08-09 13:15:00,114.84,114.915,114.837,114.893,1127999999.0
2006-08-09 13:20:00,114.896,114.955,114.896,114.926,1270899997.0
2006-08-09 13:25:00,114.924,114.941,114.922,114.94,836100004.0
2006-08-09 13:30:00,114.94,114.963,114.933,114.945,1087200004.0
2006-08-09 13:35:00,114.941,114.965,114.93,114.932,1096499997.0
2006-08-09 13:40:00,114.934,114.934,114.893,114.899,1203499998.0
2006-08-09 13:45:00,114.897,114.934,114.894,114.923,1135700002.0
2006-08-09 13:50:00,114.922,114.958,114.903,114.958,1098600003.0
2006-08-09 13:55:00,114.958,114.982,114.949,114.967,1316299998.0
2006-08-09 14:00:00,114.97,114.976,114.915,114.92,1185900004.0
2006-08-09 14:05:00,114.918,114.986,114.91,114.986,1106900009.0
2006-08-09 14:10:00,115.001,115.042,115.001,115.023,955900006.0
2006-08-09 14:15:00,115.025,115.037,114.977,114.991,1279099996.0
2006-08-09 14:20:00,114.989,115.019,114.988,114.99,1505500007.0
2006-08-09 14:25:00,114.992,114.995,114.953,114.994,1080499994.0
2006-08-09 14:30:00,114.994,115.016,114.984,115.016,1339000003.0
2006-08-09 14:35:00,115.013,115.067,115.013,115.029,983900003.0
2006-08-09 14:40:00,115.022,115.042,114.996,115.009,1052999987.0
2006-08-09 14:45:00,115.014,115.021,114.986,114.998,992599993.0
2006-08-09 14:50:00,114.991,115.001,114.977,114.99,744100007.0
2006-08-09 14:55:00,114.988,115.001,114.974,115.0,759399999.0
2006-08-09 15:00:00,115.006,115.054,115.0,115.004,800000000.0
2006-08-09 15:05:00,115.005,115.034,114.982,115.033,1150999997.0
2006-08-09 15:10:00,115.027,115.066,115.023,115.066,841600007.0
2006-08-09 15:15:00,115.064,115.077,115.039,115.05,1139300001.0
2006-08-09 15:20:00,115.059,115.101,115.059,115.091,1474300001.0
2006-08-09 15:25:00,115.096,115.127,115.09,115.103,725800001.0
2006-08-09 15:30:00,115.108,115.131,115.085,115.095,799400007.0
2006-08-09 15:35:00,115.094,115.103,115.078,115.09,1239700003.0
2006-08-09 15:40:00,115.091,115.124,115.072,115.111,1004300004.0
2006-08-09 15:45:00,115.12,115.129,115.095,115.105,1201799994.0
2006-08-09 15:50:00,115.102,115.126,115.087,115.105,1047199988.0
2006-08-09 15:55:00,115.11,115.163,115.107,115.128,1009700000.0
2006-08-09 16:00:00,115.133,115.136,115.062,115.062,1320200008.0
2006-08-09 16:05:00,115.063,115.105,115.063,115.081,1138499998.0
2006-08-09 16:10:00,115.092,115.102,115.029,115.032,1095199998.0
2006-08-09 16:15:00,115.028,115.064,115.028,115.042,1315300001.0
2006-08-09 16:20:00,115.052,115.11,115.051,115.11,1251200021.0
2006-08-09 16:25:00,115.113,115.127,115.106,115.106,1002299992.0
2006-08-09 16:30:00,115.107,115.179,115.092,115.168,868799998.0
2006-08-09 16:35:00,115.176,115.183,115.121,115.14,1415900009.0
2006-08-09 16:40:00,115.142,115.176,115.131,115.172,982400006.0
2006-08-09 16:45:00,115.167,115.187,115.153,115.154,945100005.0
2006-08-09 16:50:00,115.15,115.163,115.115,115.157,1463300015.0
2006-08-09 16:55:00,115.149,115.181,115.141,115.146,826499998.0
2006-08-09 17:00:00,115.14,115.148,115.112,115.12,1374299978.0
2006-08-09 17:05:00,115.122,115.127,115.065,115.096,1127100006.0
2006-08-09 17:10:00,115.102,115.175,115.089,115.163,1238000009.0
2006-08-09 17:15:00,115.155,115.164,115.135,115.15,787099990.0
2006-08-09 17:20:00,115.16,115.163,115.141,115.153,996399994.0
2006-08-09 17:25:00,115.158,115.188,115.139,115.185,1176699993.0
2006-08-09 17:30:00,115.177,115.184,115.156,115.162,1132200000.0
2006-08-09 17:35:00,115.162,115.162,115.132,115.154,894799996.0
2006-08-09 17:40:00,115.151,115.157,115.105,115.11,1412599995.0
2006-08-09 17:45:00,115.104,115.133,115.104,115.12,1187900008.0
2006-08-09 17:50:00,115.122,115.134,115.107,115.122,1711099991.0
2006-08-09 17:55:00,115.119,115.129,115.11,115.127,1237000000.0
2006-08-09 18:00:00,115.122,115.15,115.06,115.06,7961600031.0
2006-08-09 18:05:00,115.07,115.1,115.07,115.07,9754000040.0
2006-08-09 18:10:00,115.09,115.1,115.057,115.1,9540599967.0
2006-08-09 18:15:00,115.11,115.18,115.11,115.18,9589799912.0
2006-08-09 18:20:00,115.17,115.18,115.16,115.17,6814399992.0
2006-08-09 18:25:00,115.16,115.16,115.138,115.15,8708400010.0
2006-08-09 18:30:00,115.16,115.2,115.15,115.18,7195200032.0
2006-08-09 18:35:00,115.17,115.18,115.146,115.146,6786800019.0
2006-08-09 18:40:00,115.146,115.155,115.139,115.148,7377099968.0
2006-08-09 18:45:00,115.148,115.155,115.1,115.1,6612600029.0
2006-08-09 18:50:00,115.105,115.14,115.104,115.14,7535999996.0
2006-08-09 18:55:00,115.13,115.133,115.106,115.121,5208000008.0
2006-08-09 19:00:00,115.123,115.128,115.108,115.128,4791600000.0
2006-08-09 19:05:00,115.122,115.15,115.102,115.103,5958999983.0
2006-08-09 19:10:00,115.097,115.12,115.097,115.112,4314899978.0
2006-08-09 19:15:00,115.115,115.175,115.108,115.165,6037499998.0
2006-08-09 19:20:00,115.168,115.178,115.146,115.148,6227000021.0
2006-08-09 19:25:00,115.145,115.169,115.141,115.169,7049399992.0
2006-08-09 19:30:00,115.169,115.184,115.154,115.177,6645099993.0
2006-08-09 19:35:00,115.175,115.185,115.152,115.174,4133500021.0
2006-08-09 19:40:00,115.172,115.174,115.128,115.139,4794899999.0
2006-08-09 19:45:00,115.134,115.134,115.091,115.116,4469999996.0
2006-08-09 19:50:00,115.11,115.113,115.076,115.1,3750399995.0
2006-08-09 19:55:00,115.095,115.168,115.095,115.168,4216699985.0
2006-08-09 20:00:00,115.17,115.219,115.166,115.184,3717400005.0
2006-08-09 20:05:00,115.181,115.228,115.177,115.209,5991399997.0
2006-08-09 20:10:00,115.214,115.22,115.18,115.187,5320700015.0
2006-08-09 20:15:00,115.19,115.251,115.189,115.237,4531000019.0
2006-08-09 20:20:00,115.239,115.335,115.239,115.277,5113700006.0
2006-08-09 20:25:00,115.281,115.31,115.249,115.3,7295799995.0
2006-08-09 20:30:00,115.29,115.31,115.251,115.262,7487000023.0
2006-08-09 20:35:00,115.267,115.299,115.252,115.259,3703700004.0
2006-08-09 20:40:00,115.262,115.281,115.252,115.257,5410799972.0
2006-08-09 20:45:00,115.257,115.27,115.255,115.26,6863300004.0
2006-08-09 20:50:00,115.26,115.273,115.241,115.252,4298599997.0
2006-08-09 20:55:00,115.253,115.27,115.218,115.26,6437600047.0
2006-08-09 21:00:00,115.25,115.273,115.238,115.253,4807000045.0
2006-08-09 21:05:00,115.249,115.254,115.238,115.246,4322799987.0
2006-08-09 21:10:00,115.245,115.245,115.187,115.197,3147000006.0
2006-08-09 21:15:00,115.197,115.222,115.189,115.22,6490800033.0
2006-08-09 21:20:00,115.22,115.24,115.212,115.238,7097299984.0
2006-08-09 21:25:00,115.238,115.245,115.227,115.237,4803000020.0
2006-08-09 21:30:00,115.239,115.251,115.229,115.235,2970600004.0
2006-08-09 21:35:00,115.242,115.274,115.242,115.274,2167500006.0
2006-08-09 21:40:00,115.278,115.304,115.274,115.286,4166600008.0
2006-08-09 21:45:00,115.283,115.286,115.26,115.275,3461399999.0
2006-08-09 21:50:00,115.273,115.293,115.257,115.287,2350899995.0
2006-08-09 21:55:00,115.285,115.301,115.285,115.29,1570200002.0
2006-08-09 22:00:00,115.291,115.369,115.289,115.36,3918800007.0
2006-08-09 22:05:00,115.375,115.401,115.373,115.385,1344199993.0
2006-08-09 22:10:00,115.39,115.398,115.376,115.376,1637099997.0
2006-08-09 22:15:00,115.38,115.385,115.351,115.36,2039000005.0
2006-08-09 22:20:00,115.359,115.359,115.336,115.338,1097699992.0
2006-08-09 22:25:00,115.347,115.354,115.332,115.332,2332399990.0
2006-08-09 22:30:00,115.337,115.337,115.302,115.305,2407900005.0
2006-08-09 22:35:00,115.307,115.327,115.3,115.314,1844100003.0
2006-08-09 22:40:00,115.315,115.351,115.308,115.34,1763000003.0
2006-08-09 22:45:00,115.345,115.368,115.335,115.348,1716099998.0
2006-08-09 22:50:00,115.348,115.39,115.337,115.343,1624700004.0
2006-08-09 22:55:00,115.34,115.358,115.33,115.335,1657100006.0
2006-08-09 23:00:00,115.342,115.366,115.305,115.331,1316100007.0
2006-08-09 23:05:00,115.337,115.364,115.288,115.295,1438400014.0
2006-08-09 23:10:00,115.276,115.309,115.262,115.278,1630699997.0
2006-08-09 23:15:00,115.282,115.313,115.265,115.284,955399999.0
2006-08-09 23:20:00,115.283,115.301,115.265,115.289,1350600002.0
2006-08-09 23:25:00,115.28,115.3,115.268,115.287,1722400001.0
2006-08-09 23:30:00,115.286,115.301,115.259,115.286,1286099993.0
2006-08-09 23:35:00,115.298,115.338,115.265,115.289,692199993.0
2006-08-09 23:40:00,115.282,115.318,115.264,115.287,816299998.0
2006-08-09 23:45:00,115.283,115.303,115.251,115.3,1243799990.0
2006-08-09 23:50:00,115.297,115.305,115.28,115.283,999500006.0
2006-08-09 23:55:00,115.285,115.323,115.28,115.315,1038700007.0
2006-08-10 00:00:00,115.315,115.326,115.302,115.317,749000003.0
2006-08-10 00:05:00,115.325,115.381,115.315,115.378,1026000000.0
2006-08-10 00:10:00,115.373,115.399,115.358,115.378,1215200001.0
2006-08-10 00:15:00,115.385,115.387,115.335,115.335,1205300001.0
2006-08-10 00:20:00,115.342,115.351,115.335,115.343,1190700010.0
2006-08-10 00:25:00,115.337,115.381,115.33,115.381,969300003.0
2006-08-10 00:30:00,115.382,115.393,115.367,115.375,975000000.0
2006-08-10 00:35:00,115.375,115.377,115.337,115.345,1325999995.0
2006-08-10 00:40:00,115.347,115.351,115.333,115.338,1352500004.0
2006-08-10 00:45:00,115.332,115.332,115.256,115.28,1078599994.0
2006-08-10 00:50:00,115.285,115.287,115.256,115.273,1327100001.0
2006-08-10 00:55:00,115.268,115.302,115.235,115.302,999399999.0
2006-08-10 01:00:00,115.317,115.423,115.313,115.42,992200002.0
2006-08-10 01:05:00,115.405,115.412,115.384,115.4,889100009.0
2006-08-10 01:10:00,115.401,115.401,115.343,115.352,1026700001.0
2006-08-10 01:15:00,115.352,115.4,115.34,115.4,863399999.0
2006-08-10 01:20:00,115.403,115.409,115.374,115.383,872300003.0
2006-08-10 01:25:00,115.375,115.388,115.32,115.332,942600007.0
2006-08-10 01:30:00,115.325,115.346,115.324,115.343,1087100010.0
2006-08-10 01:35:00,115.352,115.356,115.315,115.324,1062600002.0
2006-08-10 01:40:00,115.327,115.35,115.319,115.35,1137900013.0
2006-08-10 01:45:00,115.35,115.39,115.345,115.389,1212699997.0
2006-08-10 01:50:00,115.372,115.395,115.341,115.358,1128499991.0
2006-08-10 01:55:00,115.363,115.392,115.351,115.382,1224499990.0
2006-08-10 02:00:00,115.383,115.388,115.336,115.337,1125999999.0
2006-08-10 02:05:00,115.345,115.38,115.327,115.353,1419699993.0
2006-08-10 02:10:00,115.35,115.368,115.313,115.353,1301400003.0
2006-08-10 02:15:00,115.358,115.369,115.331,115.333,1049099993.0
2006-08-10 02:20:00,115.332,115.335,115.297,115.311,1143999994.0
2006-08-10 02:25:00,115.316,115.324,115.293,115.295,718300000.0
2006-08-10 02:30:00,115.3,115.317,115.28,115.317,1223999996.0
2006-08-10 02:35:00,115.313,115.361,115.306,115.343,943299992.0
2006-08-10 02:40:00,115.346,115.355,115.325,115.355,1128899998.0
2006-08-10 02:45:00,115.352,115.392,115.352,115.375,1406300000.0
2006-08-10 02:50:00,115.371,115.379,115.356,115.356,1319299999.0
2006-08-10 02:55:00,115.358,115.36,115.328,115.328,897299993.0
2006-08-10 03:00:00,115.319,115.327,115.296,115.304,1042599996.0
2006-08-10 03:05:00,115.301,115.304,115.253,115.285,1110300008.0
2006-08-10 03:10:00,115.287,115.318,115.285,115.301,1241699996.0
2006-08-10 03:15:00,115.312,115.317,115.283,115.287,1021999999.0
2006-08-10 03:20:00,115.293,115.293,115.164,115.188,1294199989.0
2006-08-10 03:25:00,115.197,115.207,115.153,115.153,1026699993.0
2006-08-10 03:30:00,115.134,115.154,115.119,115.123,1074299992.0
2006-08-10 03:35:00,115.115,115.143,115.094,115.136,1101999992.0
2006-08-10 03:40:00,115.137,115.165,115.129,115.158,982900001.0
2006-08-10 03:45:00,115.159,115.159,115.13,115.14,1062499999.0
2006-08-10 03:50:00,115.148,115.178,115.134,115.178,1163500005.0
2006-08-10 03:55:00,115.173,115.175,115.15,115.15,1087999997.0
2006-08-10 04:00:00,115.159,115.213,115.159,115.2,1081400008.0
2006-08-10 04:05:00,115.205,115.219,115.187,115.188,1401999991.0
2006-08-10 04:10:00,115.182,115.182,115.129,115.148,1060599998.0
2006-08-10 04:15:00,115.15,115.158,115.128,115.135,1100900008.0
2006-08-10 04:20:00,115.132,115.147,115.132,115.141,1273500004.0
2006-08-10 04:25:00,115.135,115.147,115.094,115.119,1007399993.0
2006-08-10 04:30:00,115.113,115.12,115.095,115.109,1034299988.0
2006-08-10 04:35:00,115.113,115.116,115.093,115.099,1255400000.0
2006-08-10 04:40:00,115.1,115.129,115.069,115.104,954300006.0
2006-08-10 04:45:00,115.11,115.122,115.097,115.116,1081399995.0
2006-08-10 04:50:00,115.114,115.179,115.114,115.178,967900005.0
2006-08-10 04:55:00,115.176,115.187,115.168,115.179,880200006.0
2006-08-10 05:00:00,115.178,115.207,115.168,115.202,1013299997.0
2006-08-10 05:05:00,115.203,115.203,115.167,115.172,1143599996.0
2006-08-10 05:10:00,115.173,115.175,115.165,115.17,994100014.0
2006-08-10 05:15:00,115.163,115.179,115.15,115.15,1200799999.0
2006-08-10 05:20:00,115.16,115.163,115.15,115.153,1410200007.0
2006-08-10 05:25:00,115.15,115.157,115.135,115.148,1372699991.0
2006-08-10 05:30:00,115.148,115.153,115.135,115.15,1205399994.0
2006-08-10 05:35:00,115.156,115.167,115.145,115.155,1004899998.0
2006-08-10 05:40:00,115.157,115.167,115.145,115.149,1297599985.0
2006-08-10 05:45:00,115.155,115.156,115.102,115.115,1129900010.0
2006-08-10 05:50:00,115.122,115.124,115.089,115.115,1128300005.0
2006-08-10 05:55:00,115.115,115.133,115.105,115.129,1273099996.0
2006-08-10 06:00:00,115.122,115.128,115.096,115.105,988499988.0
2006-08-10 06:05:00,115.11,115.122,115.102,115.117,818400000.0
2006-08-10 06:10:00,115.111,115.114,115.082,115.089,1321300002.0
2006-08-10 06:15:00,115.09,115.097,115.063,115.069,715000003.0
2006-08-10 06:20:00,115.063,115.083,115.057,115.065,1174399999.0
2006-08-10 06:25:00,115.062,115.064,115.036,115.045,1430500004.0
2006-08-10 06:30:00,115.042,115.08,115.04,115.055,1058899989.0
2006-08-10 06:35:00,115.06,115.064,115.039,115.045,1043199999.0
2006-08-10 06:40:00,115.05,115.062,115.041,115.062,984599997.0
2006-08-10 06:45:00,115.062,115.115,115.062,115.108,1296099997.0
2006-08-10 06:50:00,115.115,115.122,115.09,115.112,1171000007.0
2006-08-10 06:55:00,115.107,115.116,115.096,115.102,1552300017.0
2006-08-10 07:00:00,115.095,115.106,115.058,115.058,1053699999.0
2006-08-10 07:05:00,115.061,115.071,115.024,115.037,1082999991.0
2006-08-10 07:10:00,115.035,115.05,115.035,115.045,1399399994.0
2006-08-10 07:15:00,115.048,115.059,115.035,115.059,826700000.0
2006-08-10 07:20:00,115.061,115.098,115.055,115.086,1193599987.0
2006-08-10 07:25:00,115.085,115.111,115.085,115.1,1046299992.0
2006-08-10 07:30:00,115.095,115.137,115.09,115.137,969900006.0
2006-08-10 07:35:00,115.131,115.136,115.104,115.104,1078899998.0
2006-08-10 07:40:00,115.098,115.107,115.079,115.095,1128999997.0
2006-08-10 07:45:00,115.098,115.136,115.098,115.136,1236299998.0
2006-08-10 07:50:00,115.139,115.164,115.134,115.158,1239000006.0
2006-08-10 07:55:00,115.163,115.171,115.149,115.161,1245500005.0
2006-08-10 08:00:00,115.154,115.159,115.115,115.116,868100009.0
2006-08-10 08:05:00,115.118,115.118,115.054,115.064,1187400003.0
2006-08-10 08:10:00,115.059,115.064,115.001,115.001,1237600002.0
2006-08-10 08:15:00,114.997,115.033,114.978,115.013,1318899995.0
2006-08-10 08:20:00,115.012,115.044,114.986,115.036,950400006.0
2006-08-10 08:25:00,115.034,115.034,114.988,115.022,1232899997.0
2006-08-10 08:30:00,115.031,115.08,115.031,115.063,1235200002.0
2006-08-10 08:35:00,115.067,115.1,115.059,115.08,854200017.0
2006-08-10 08:40:00,115.082,115.099,115.05,115.05,1236400002.0
2006-08-10 08:45:00,115.042,115.057,115.018,115.045,1065800004.0
2006-08-10 08:50:00,115.044,115.063,115.028,115.04,1145300002.0
2006-08-10 08:55:00,115.043,115.048,115.018,115.043,1084600002.0
2006-08-10 09:00:00,115.048,115.048,114.909,114.936,1130499995.0
2006-08-10 09:05:00,114.925,114.958,114.889,114.953,1240000002.0
2006-08-10 09:10:00,114.933,114.933,114.865,114.882,1461199998.0
2006-08-10 09:15:00,114.885,114.899,114.814,114.842,932400011.0
2006-08-10 09:20:00,114.843,114.889,114.838,114.883,1122599995.0
2006-08-10 09:25:00,114.899,114.96,114.885,114.938,849500004.0
2006-08-10 09:30:00,114.921,114.923,114.886,114.912,949400008.0
2006-08-10 09:35:00,114.911,114.911,114.811,114.838,1064000005.0
2006-08-10 09:40:00,114.845,114.96,114.845,114.92,886100000.0
2006-08-10 09:45:00,114.928,114.946,114.833,114.869,1202400003.0
2006-08-10 09:50:00,114.875,114.939,114.861,114.929,1042300001.0
2006-08-10 09:55:00,114.93,114.946,114.886,114.891,1089800009.0
2006-08-10 10:00:00,114.887,114.899,114.796,114.815,1452899988.0
2006-08-10 10:05:00,114.818,114.944,114.815,114.935,1102100004.0
2006-08-10 10:10:00,114.936,114.983,114.923,114.935,1552899987.0
2006-08-10 10:15:00,114.926,114.999,114.899,114.992,1325599994.0
2006-08-10 10:20:00,115.004,115.05,114.979,114.983,969300005.0
2006-08-10 10:25:00,114.982,114.982,114.863,114.883,869500000.0
2006-08-10 10:30:00,114.892,114.914,114.877,114.893,1336000010.0
2006-08-10 10:35:00,114.888,114.924,114.882,114.923,938699990.0
2006-08-10 10:40:00,114.91,114.91,114.89,114.89,1221900006.0
2006-08-10 10:45:00,114.89,114.892,114.848,114.852,1081699990.0
2006-08-10 10:50:00,114.845,114.845,114.79,114.79,1147699993.0
2006-08-10 10:55:00,114.789,114.832,114.781,114.822,1083800005.0
2006-08-10 11:00:00,114.83,114.838,114.806,114.81,1204599997.0
2006-08-10 11:05:00,114.811,114.83,114.808,114.815,971600013.0
2006-08-10 11:10:00,114.818,114.829,114.807,114.819,990300006.0
2006-08-10 11:15:00,114.815,114.833,114.797,114.817,1081300007.0
2006-08-10 11:20:00,114.826,114.826,114.716,114.78,880300006.0
2006-08-10 11:25:00,114.779,114.889,114.773,114.887,938400002.0
2006-08-10 11:30:00,114.895,114.969,114.855,114.969,826300001.0
2006-08-10 11:35:00,114.958,114.958,114.863,114.88,869900001.0
2006-08-10 11:40:00,114.885,114.943,114.885,114.895,1056800008.0
2006-08-10 11:45:00,114.895,114.922,114.867,114.881,1093899998.0
2006-08-10 11:50:00,114.877,114.9,114.867,114.9,1221100000.0
2006-08-10 11:55:00,114.899,114.918,114.832,114.906,1006699996.0
2006-08-10 12:00:00,114.903,114.932,114.9,114.919,1094199996.0
2006-08-10 12:05:00,114.921,114.927,114.884,114.893,1252600000.0
2006-08-10 12:10:00,114.895,114.981,114.888,114.965,1098199995.0
2006-08-10 12:15:00,114.975,115.002,114.953,114.957,1188799977.0
2006-08-10 12:20:00,114.952,114.963,114.949,114.957,929400006.0
2006-08-10 12:25:00,114.948,114.955,114.936,114.936,830100011.0
2006-08-10 12:30:00,114.933,114.933,114.897,114.902,1038999995.0
2006-08-10 12:35:00,114.904,114.904,114.872,114.872,1140899986.0
2006-08-10 12:40:00,114.875,114.884,114.863,114.869,849400006.0
2006-08-10 12:45:00,114.88,114.88,114.859,114.86,2015399994.0
2006-08-10 12:50:00,114.853,114.875,114.853,114.872,944699991.0
2006-08-10 12:55:00,114.882,114.893,114.857,114.866,1317100002.0
2006-08-10 13:00:00,114.858,114.858,114.834,114.84,995500005.0
2006-08-10 13:05:00,114.836,114.838,114.748,114.779,1425299998.0
2006-08-10 13:10:00,114.797,114.828,114.768,114.82,1324900001.0
2006-08-10 13:15:00,114.821,114.826,114.784,114.795,856800000.0
2006-08-10 13:20:00,114.796,114.806,114.765,114.775,1351600006.0
2006-08-10 13:25:00,114.777,114.814,114.775,114.807,985300000.0
2006-08-10 13:30:00,114.807,114.814,114.76,114.771,1314199994.0
2006-08-10 13:35:00,114.763,114.763,114.73,114.744,1071399992.0
2006-08-10 13:40:00,114.756,114.788,114.728,114.728,1065099995.0
2006-08-10 13:45:00,114.723,114.738,114.675,114.72,1119099991.0
2006-08-10 13:50:00,114.725,114.742,114.718,114.737,1447000010.0
2006-08-10 13:55:00,114.733,114.733,114.709,114.715,1239000003.0
2006-08-10 14:00:00,114.719,114.723,114.683,114.712,984400002.0
2006-08-10 14:05:00,114.715,114.718,114.673,114.705,841300005.0
2006-08-10 14:10:00,114.717,114.782,114.706,114.781,721500002.0
2006-08-10 14:15:00,114.795,114.804,114.768,114.779,1386199993.0
2006-08-10 14:20:00,114.775,114.831,114.768,114.801,1437900003.0
2006-08-10 14:25:00,114.808,114.851,114.436,114.436,1177699999.0
2006-08-10 14:30:00,114.366,114.899,114.366,114.807,1048500001.0
2006-08-10 14:35:00,114.801,114.917,114.801,114.9,1600900001.0
2006-08-10 14:40:00,114.893,114.928,114.861,114.871,1106999998.0
2006-08-10 14:45:00,114.88,114.909,114.877,114.885,956699990.0
2006-08-10 14:50:00,114.88,114.903,114.831,114.831,1368900008.0
2006-08-10 14:55:00,114.84,114.858,114.822,114.827,1025999987.0
2006-08-10 15:00:00,114.828,114.831,114.789,114.795,708199994.0
2006-08-10 15:05:00,114.802,114.842,114.794,114.824,1008900001.0
2006-08-10 15:10:00,114.822,114.843,114.811,114.835,1052000001.0
2006-08-10 15:15:00,114.831,114.854,114.821,114.849,1312099996.0
2006-08-10 15:20:00,114.858,114.876,114.843,114.86,1585399992.0
2006-08-10 15:25:00,114.869,114.916,114.861,114.899,1131300012.0
2006-08-10 15:30:00,114.907,114.958,114.895,114.958,991899990.0
2006-08-10 15:35:00,114.962,115.042,114.953,115.024,1066100000.0
2006-08-10 15:40:00,115.024,115.026,114.978,114.996,1361000003.0
2006-08-10 15:45:00,115.004,115.015,114.975,115.015,1396900003.0
2006-08-10 15:50:00,115.024,115.053,114.989,114.996,658300001.0
2006-08-10 15:55:00,115.001,115.011,114.981,115.0,929999994.0
2006-08-10 16:00:00,115.003,115.029,114.965,114.977,940400005.0
2006-08-10 16:05:00,114.979,115.027,114.958,115.013,1025699997.0
2006-08-10 16:10:00,115.007,115.065,114.992,115.052,1128299998.0
2006-08-10 16:15:00,115.053,115.17,115.053,115.136,968000008.0
2006-08-10 16:20:00,115.157,115.295,115.138,115.295,1341899997.0
2006-08-10 16:25:00,115.317,115.317,115.231,115.235,1370800003.0
2006-08-10 16:30:00,115.238,115.3,115.214,115.293,1013599991.0
2006-08-10 16:35:00,115.305,115.405,115.305,115.359,1382000008.0
2006-08-10 16:40:00,115.359,115.394,115.357,115.392,1188099987.0
2006-08-10 16:45:00,115.417,115.521,115.404,115.506,1258999983.0
2006-08-10 16:50:00,115.511,115.517,115.414,115.426,1071500003.0
2006-08-10 16:55:00,115.42,115.48,115.416,115.42,1256499987.0
2006-08-10 17:00:00,115.414,115.463,115.382,115.456,1268599998.0
2006-08-10 17:05:00,115.457,115.517,115.457,115.488,1034200004.0
2006-08-10 17:10:00,115.485,115.522,115.473,115.513,1410000000.0
2006-08-10 17:15:00,115.512,115.589,115.512,115.575,992400000.0
2006-08-10 17:20:00,115.575,115.59,115.513,115.515,1121599999.0
2006-08-10 17:25:00,115.508,115.521,115.407,115.442,1189699981.0
2006-08-10 17:30:00,115.452,115.502,115.452,115.481,1029200000.0
2006-08-10 17:35:00,115.484,115.563,115.48,115.548,794500004.0
2006-08-10 17:40:00,115.548,115.599,115.548,115.584,859300006.0
2006-08-10 17:45:00,115.573,115.597,115.545,115.545,1447799997.0
2006-08-10 17:50:00,115.547,115.574,115.505,115.568,1477200005.0
2006-08-10 17:55:00,115.558,115.593,115.555,115.58,1178900001.0
2006-08-10 18:00:00,115.567,115.567,115.52,115.52,8379500025.0
2006-08-10 18:05:00,115.53,115.53,115.51,115.51,10240000030.0
2006-08-10 18:10:00,115.5,115.5,115.43,115.46,10137099970.0
2006-08-10 18:15:00,115.45,115.46,115.35,115.35,7835199965.0
2006-08-10 18:20:00,115.37,115.43,115.37,115.41,9050999985.0
2006-08-10 18:25:00,115.4,115.43,115.379,115.43,8764000005.0
2006-08-10 18:30:00,115.434,115.53,115.434,115.49,9999200013.0
2006-08-10 18:35:00,115.48,115.512,115.47,115.508,7373899998.0
2006-08-10 18:40:00,115.512,115.526,115.495,115.517,6933400015.0
2006-08-10 18:45:00,115.516,115.536,115.485,115.525,6398400004.0
2006-08-10 18:50:00,115.527,115.56,115.513,115.546,8086800014.0
2006-08-10 18:55:00,115.546,115.557,115.511,115.533,6305399986.0
2006-08-10 19:00:00,115.532,115.558,115.523,115.558,4897900002.0
2006-08-10 19:05:00,115.557,115.57,115.536,115.542,6153400000.0
2006-08-10 19:10:00,115.544,115.561,115.539,115.548,4322799991.0
2006-08-10 19:15:00,115.547,115.558,115.513,115.545,6522500028.0
2006-08-10 19:20:00,115.543,115.55,115.518,115.523,5412700006.0
2006-08-10 19:25:00,115.517,115.517,115.44,115.485,6238500007.0
2006-08-10 19:30:00,115.478,115.478,115.386,115.406,6029599989.0
2006-08-10 19:35:00,115.406,115.413,115.39,115.406,4465300003.0
2006-08-10 19:40:00,115.407,115.422,115.399,115.422,4860299984.0
2006-08-10 19:45:00,115.426,115.448,115.417,115.44,4424100015.0
2006-08-10 19:50:00,115.44,115.565,115.432,115.508,5122399982.0
2006-08-10 19:55:00,115.495,115.498,115.454,115.462,4124500005.0
2006-08-10 20:00:00,115.465,115.481,115.447,115.447,3307899986.0
2006-08-10 20:05:00,115.44,115.449,115.427,115.43,5005100007.0
2006-08-10 20:10:00,115.438,115.45,115.39,115.4,5278400012.0
2006-08-10 20:15:00,115.397,115.397,115.298,115.32,4232499995.0
2006-08-10 20:20:00,115.315,115.321,115.29,115.312,5122099992.0
2006-08-10 20:25:00,115.318,115.333,115.305,115.33,6700199994.0
2006-08-10 20:30:00,115.32,115.34,115.283,115.283,5793700017.0
2006-08-10 20:35:00,115.28,115.303,115.28,115.285,3740899992.0
2006-08-10 20:40:00,115.3,115.31,115.259,115.295,5799299987.0
2006-08-10 20:45:00,115.298,115.298,115.276,115.276,6669700009.0
2006-08-10 20:50:00,115.274,115.305,115.266,115.288,3953099993.0
2006-08-10 20:55:00,115.285,115.29,115.262,115.27,6299999995.0
2006-08-10 21:00:00,115.28,115.28,115.224,115.242,4808700006.0
2006-08-10 21:05:00,115.242,115.242,115.209,115.217,4170500005.0
2006-08-10 21:10:00,115.218,115.232,115.205,115.22,3937400032.0
2006-08-10 21:15:00,115.221,115.237,115.215,115.235,6948199972.0
2006-08-10 21:20:00,115.235,115.243,115.221,115.23,6817499992.0
2006-08-10 21:25:00,115.237,115.244,115.218,115.227,4741200013.0
2006-08-10 21:30:00,115.23,115.245,115.222,115.24,2741299995.0
2006-08-10 21:35:00,115.245,115.245,115.227,115.235,2150099994.0
2006-08-10 21:40:00,115.238,115.248,115.228,115.245,3949599993.0
2006-08-10 21:45:00,115.245,115.248,115.225,115.23,3352599986.0
2006-08-10 21:50:00,115.225,115.264,115.224,115.256,1982599988.0
2006-08-10 21:55:00,115.252,115.261,115.239,115.252,1342100005.0
2006-08-10 22:00:00,115.25,115.257,115.227,115.241,4168299999.0
2006-08-10 22:05:00,115.243,115.26,115.24,115.247,1251599994.0
2006-08-10 22:10:00,115.25,115.255,115.24,115.243,2034800011.0
2006-08-10 22:15:00,115.25,115.268,115.248,115.265,2267899985.0
2006-08-10 22:20:00,115.265,115.275,115.258,115.268,1032900008.0
2006-08-10 22:25:00,115.275,115.295,115.265,115.282,2398799987.0
2006-08-10 22:30:00,115.29,115.295,115.261,115.265,2659600014.0
2006-08-10 22:35:00,115.271,115.278,115.257,115.265,1654899986.0
2006-08-10 22:40:00,115.268,115.282,115.265,115.266,1762200011.0
2006-08-10 22:45:00,115.273,115.286,115.265,115.28,1312600004.0
2006-08-10 22:50:00,115.275,115.289,115.271,115.278,1719800010.0
2006-08-10 22:55:00,115.274,115.279,115.225,115.23,1276599987.0
2006-08-10 23:00:00,115.226,115.257,115.205,115.23,1412599992.0
2006-08-10 23:05:00,115.223,115.252,115.213,115.223,1395499998.0
2006-08-10 23:10:00,115.232,115.251,115.184,115.229,1483899996.0
2006-08-10 23:15:00,115.218,115.242,115.193,115.216,935699996.0
2006-08-10 23:20:00,115.227,115.242,115.196,115.225,908200002.0
2006-08-10 23:25:00,115.231,115.234,115.21,115.215,891099997.0
2006-08-10 23:30:00,115.221,115.239,115.221,115.223,937799996.0
2006-08-10 23:35:00,115.225,115.234,115.215,115.232,744700001.0
2006-08-10 23:40:00,115.224,115.228,115.212,115.218,1498300007.0
2006-08-10 23:45:00,115.223,115.223,115.205,115.21,1032799995.0
2006-08-10 23:50:00,115.204,115.226,115.197,115.218,801000000.0
2006-08-10 23:55:00,115.22,115.233,115.21,115.21,936200012.0
2006-08-11 00:00:00,115.218,115.225,115.21,115.22,967200007.0
2006-08-11 00:05:00,115.222,115.228,115.203,115.213,1130900002.0
2006-08-11 00:10:00,115.208,115.208,115.155,115.157,1041500007.0
2006-08-11 00:15:00,115.163,115.179,115.152,115.167,1102800008.0
2006-08-11 00:20:00,115.172,115.173,115.147,115.147,1388600032.0
2006-08-11 00:25:00,115.148,115.161,115.144,115.149,1093600006.0
2006-08-11 00:30:00,115.15,115.165,115.14,115.162,1207699998.0
2006-08-11 00:35:00,115.16,115.164,115.148,115.16,1222100006.0
2006-08-11 00:40:00,115.161,115.161,115.13,115.133,1005399995.0
2006-08-11 00:45:00,115.142,115.145,115.135,115.145,1155200009.0
2006-08-11 00:50:00,115.149,115.149,115.115,115.123,996399995.0
2006-08-11 00:55:00,115.129,115.165,115.129,115.165,917600011.0
2006-08-11 01:00:00,115.167,115.197,115.15,115.19,1123800003.0
2006-08-11 01:05:00,115.183,115.19,115.172,115.172,811000010.0
2006-08-11 01:10:00,115.176,115.179,115.165,115.165,904599998.0
2006-08-11 01:15:00,115.172,115.198,115.168,115.197,1206999991.0
2006-08-11 01:20:00,115.197,115.197,115.169,115.185,1331500000.0
2006-08-11 01:25:00,115.179,115.207,115.176,115.2,782199997.0
2006-08-11 01:30:00,115.189,115.205,115.189,115.195,1087900005.0
2006-08-11 01:35:00,115.201,115.21,115.194,115.207,1049600003.0
2006-08-11 01:40:00,115.21,115.217,115.191,115.197,932299996.0
2006-08-11 01:45:00,115.195,115.204,115.177,115.177,1244900004.0
2006-08-11 01:50:00,115.187,115.383,115.187,115.352,1107600006.0
2006-08-11 01:55:00,115.366,115.417,115.343,115.35,1151199998.0
2006-08-11 02:00:00,115.358,115.367,115.306,115.306,1102500000.0
2006-08-11 02:05:00,115.307,115.343,115.292,115.343,1079000005.0
2006-08-11 02:10:00,115.343,115.381,115.308,115.308,1219400001.0
2006-08-11 02:15:00,115.301,115.305,115.219,115.224,1045600003.0
2006-08-11 02:20:00,115.223,115.258,115.221,115.258,1148799998.0
2006-08-11 02:25:00,115.269,115.315,115.261,115.261,918500006.0
2006-08-11 02:30:00,115.264,115.306,115.251,115.271,1275300000.0
2006-08-11 02:35:00,115.267,115.317,115.249,115.293,1321299994.0
2006-08-11 02:40:00,115.297,115.309,115.287,115.292,1117399999.0
2006-08-11 02:45:00,115.283,115.306,115.277,115.292,1180999995.0
2006-08-11 02:50:00,115.279,115.327,115.258,115.326,1181799991.0
2006-08-11 02:55:00,115.337,115.343,115.322,115.331,1661100006.0
2006-08-11 03:00:00,115.323,115.329,115.28,115.326,1067900001.0
2006-08-11 03:05:00,115.323,115.325,115.304,115.325,1449399985.0
2006-08-11 03:10:00,115.323,115.341,115.317,115.323,1489299996.0
2006-08-11 03:15:00,115.327,115.327,115.296,115.304,1190300008.0
2006-08-11 03:20:00,115.308,115.318,115.296,115.318,1463400006.0
2006-08-11 03:25:00,115.323,115.338,115.282,115.298,1155000001.0
2006-08-11 03:30:00,115.282,115.296,115.267,115.274,1468000000.0
2006-08-11 03:35:00,115.273,115.285,115.248,115.273,1118700004.0
2006-08-11 03:40:00,115.279,115.337,115.278,115.332,1268399998.0
2006-08-11 03:45:00,115.325,115.325,115.302,115.313,1005399999.0
2006-08-11 03:50:00,115.334,115.381,115.334,115.363,1309399986.0
2006-08-11 03:55:00,115.357,115.373,115.35,115.365,1106699989.0
2006-08-11 04:00:00,115.369,115.436,115.365,115.43,1315499993.0
2006-08-11 04:05:00,115.429,115.466,115.424,115.444,1185399996.0
2006-08-11 04:10:00,115.447,115.475,115.446,115.47,996900002.0
2006-08-11 04:15:00,115.468,115.505,115.442,115.505,1061900009.0
2006-08-11 04:20:00,115.52,115.556,115.52,115.551,1068500005.0
2006-08-11 04:25:00,115.544,115.547,115.515,115.525,1032400003.0
2006-08-11 04:30:00,115.522,115.527,115.512,115.513,1152300002.0
2006-08-11 04:35:00,115.51,115.51,115.463,115.465,1297900005.0
2006-08-11 04:40:00,115.468,115.48,115.454,115.456,1167399999.0
2006-08-11 04:45:00,115.458,115.462,115.442,115.449,1072899997.0
2006-08-11 04:50:00,115.448,115.464,115.445,115.46,1199899999.0
2006-08-11 04:55:00,115.457,115.463,115.439,115.462,1077600005.0
2006-08-11 05:00:00,115.466,115.485,115.462,115.472,991600006.0
2006-08-11 05:05:00,115.48,115.515,115.477,115.515,1263799993.0
2006-08-11 05:10:00,115.518,115.518,115.459,115.461,923599997.0
2006-08-11 05:15:00,115.458,115.497,115.453,115.479,1502599997.0
2006-08-11 05:20:00,115.494,115.509,115.49,115.507,1124099995.0
2006-08-11 05:25:00,115.502,115.509,115.485,115.487,1022400001.0
2006-08-11 05:30:00,115.49,115.508,115.477,115.501,1534200005.0
2006-08-11 05:35:00,115.505,115.51,115.493,115.502,1147599998.0
2006-08-11 05:40:00,115.502,115.508,115.476,115.485,1496099999.0
2006-08-11 05:45:00,115.492,115.494,115.474,115.485,863999999.0
2006-08-11 05:50:00,115.488,115.49,115.472,115.48,1260800000.0
2006-08-11 05:55:00,115.483,115.493,115.464,115.485,1188699995.0
2006-08-11 06:00:00,115.481,115.499,115.479,115.494,1262900008.0
2006-08-11 06:05:00,115.495,115.495,115.479,115.489,1209200001.0
2006-08-11 06:10:00,115.489,115.495,115.47,115.473,1315100001.0
2006-08-11 06:15:00,115.475,115.484,115.417,115.417,722399999.0
2006-08-11 06:20:00,115.412,115.462,115.412,115.459,1337899992.0
2006-08-11 06:25:00,115.458,115.476,115.442,115.472,978599997.0
2006-08-11 06:30:00,115.474,115.498,115.473,115.491,1265899998.0
2006-08-11 06:35:00,115.497,115.508,115.475,115.475,1170399995.0
2006-08-11 06:40:00,115.484,115.487,115.462,115.466,1217499996.0
2006-08-11 06:45:00,115.461,115.476,115.446,115.467,733500001.0
2006-08-11 06:50:00,115.47,115.472,115.457,115.464,1177599999.0
2006-08-11 06:55:00,115.459,115.464,115.429,115.435,713699994.0
2006-08-11 07:00:00,115.43,115.455,115.426,115.45,1298499993.0
2006-08-11 07:05:00,115.449,115.48,115.443,115.452,963800006.0
2006-08-11 07:10:00,115.449,115.463,115.445,115.457,1095399995.0
2006-08-11 07:15:00,115.458,115.459,115.44,115.455,1197899994.0
2006-08-11 07:20:00,115.455,115.459,115.438,115.438,1128400000.0
2006-08-11 07:25:00,115.435,115.463,115.435,115.46,891900002.0
2006-08-11 07:30:00,115.455,115.48,115.439,115.479,1050400001.0
2006-08-11 07:35:00,115.471,115.5,115.471,115.482,822599995.0
2006-08-11 07:40:00,115.479,115.495,115.461,115.483,960900002.0
2006-08-11 07:45:00,115.486,115.517,115.485,115.517,793099997.0
2006-08-11 07:50:00,115.512,115.518,115.491,115.504,697799997.0
2006-08-11 07:55:00,115.516,115.549,115.499,115.502,970699997.0
2006-08-11 08:00:00,115.505,115.544,115.499,115.54,1051499996.0
2006-08-11 08:05:00,115.55,115.56,115.541,115.56,1199599991.0
2006-08-11 08:10:00,115.555,115.56,115.544,115.55,1162800007.0
2006-08-11 08:15:00,115.547,115.672,115.543,115.67,999600012.0
2006-08-11 08:20:00,115.675,115.784,115.675,115.779,1347399997.0
2006-08-11 08:25:00,115.786,115.786,115.647,115.679,1159899997.0
2006-08-11 08:30:00,115.686,115.787,115.686,115.742,1225299999.0
2006-08-11 08:35:00,115.733,115.733,115.642,115.653,1042500001.0
2006-08-11 08:40:00,115.651,115.671,115.629,115.665,1282600006.0
2006-08-11 08:45:00,115.662,115.805,115.662,115.759,1354800010.0
2006-08-11 08:50:00,115.757,115.774,115.733,115.757,983999989.0
2006-08-11 08:55:00,115.752,115.772,115.73,115.73,1320699988.0
2006-08-11 09:00:00,115.731,115.785,115.728,115.754,1152899994.0
2006-08-11 09:05:00,115.757,115.757,115.711,115.738,1034299996.0
2006-08-11 09:10:00,115.725,115.735,115.702,115.735,1267100005.0
2006-08-11 09:15:00,115.733,115.779,115.695,115.76,817199991.0
2006-08-11 09:20:00,115.757,115.801,115.756,115.767,1061600002.0
2006-08-11 09:25:00,115.771,115.786,115.743,115.743,1078700002.0
2006-08-11 09:30:00,115.735,115.753,115.713,115.719,981799997.0
2006-08-11 09:35:00,115.725,115.725,115.62,115.621,1494399992.0
2006-08-11 09:40:00,115.631,115.659,115.624,115.638,1126000009.0
2006-08-11 09:45:00,115.641,115.669,115.634,115.669,1193699994.0
2006-08-11 09:50:00,115.666,115.677,115.628,115.628,1017600009.0
2006-08-11 09:55:00,115.642,115.71,115.637,115.672,974099988.0
2006-08-11 10:00:00,115.665,115.746,115.657,115.738,1282700005.0
2006-08-11 10:05:00,115.738,115.789,115.728,115.775,1123700010.0
2006-08-11 10:10:00,115.775,115.784,115.691,115.723,1117799991.0
2006-08-11 10:15:00,115.721,115.786,115.693,115.768,1657300005.0
2006-08-11 10:20:00,115.779,115.794,115.735,115.76,1553499991.0
2006-08-11 10:25:00,115.763,115.938,115.758,115.916,1211500010.0
2006-08-11 10:30:00,115.933,115.934,115.862,115.872,833600006.0
2006-08-11 10:35:00,115.871,115.881,115.854,115.86,1241799998.0
2006-08-11 10:40:00,115.862,115.878,115.825,115.839,934999998.0
2006-08-11 10:45:00,115.851,115.862,115.836,115.856,828700003.0
2006-08-11 10:50:00,115.853,115.873,115.835,115.863,1413499995.0
2006-08-11 10:55:00,115.862,115.886,115.847,115.864,1245500004.0
2006-08-11 11:00:00,115.87,115.87,115.823,115.831,1239699989.0
2006-08-11 11:05:00,115.823,115.863,115.82,115.855,1167500007.0
2006-08-11 11:10:00,115.86,115.921,115.839,115.921,1266599993.0
2006-08-11 11:15:00,115.925,115.94,115.902,115.907,1216200001.0
2006-08-11 11:20:00,115.913,115.922,115.887,115.888,1028399998.0
2006-08-11 11:25:00,115.886,115.901,115.872,115.899,1040199997.0
2006-08-11 11:30:00,115.916,115.945,115.893,115.915,1283200007.0
2006-08-11 11:35:00,115.918,115.923,115.909,115.917,939700004.0
2006-08-11 11:40:00,115.911,115.934,115.897,115.921,930099996.0
2006-08-11 11:45:00,115.925,115.954,115.915,115.95,812700005.0
2006-08-11 11:50:00,115.948,115.956,115.936,115.956,1619899987.0
2006-08-11 11:55:00,115.957,115.973,115.94,115.965,1300099989.0
2006-08-11 12:00:00,115.965,115.98,115.952,115.954,1162400009.0
2006-08-11 12:05:00,115.956,115.963,115.938,115.957,1199899987.0
2006-08-11 12:10:00,115.964,115.969,115.94,115.943,1490099989.0
2006-08-11 12:15:00,115.947,115.947,115.902,115.91,1043099995.0
2006-08-11 12:20:00,115.91,115.922,115.905,115.92,1167199994.0
2006-08-11 12:25:00,115.911,115.943,115.91,115.943,1160699994.0
2006-08-11 12:30:00,115.948,115.968,115.945,115.962,1250200005.0
2006-08-11 12:35:00,115.963,115.982,115.942,115.964,974299985.0
2006-08-11 12:40:00,115.962,115.962,115.904,115.95,1057300005.0
2006-08-11 12:45:00,115.963,116.009,115.95,115.985,1546200007.0
2006-08-11 12:50:00,115.981,116.008,115.952,116.006,1125300004.0
2006-08-11 12:55:00,116.008,116.08,115.982,116.08,846900003.0
2006-08-11 13:00:00,116.072,116.074,116.028,116.035,1045999990.0
2006-08-11 13:05:00,116.036,116.064,116.033,116.058,1147100005.0
2006-08-11 13:10:00,116.065,116.09,116.047,116.065,1007100001.0
2006-08-11 13:15:00,116.06,116.101,116.054,116.09,1403000006.0
2006-08-11 13:20:00,116.09,116.102,116.046,116.058,1422400007.0
2006-08-11 13:25:00,116.06,116.063,116.02,116.037,766700002.0
2006-08-11 13:30:00,116.033,116.042,116.027,116.036,1373399998.0
2006-08-11 13:35:00,116.032,116.066,116.023,116.03,843100002.0
2006-08-11 13:40:00,116.026,116.046,116.009,116.011,1322599999.0
2006-08-11 13:45:00,116.009,116.017,115.996,116.004,1450800001.0
2006-08-11 13:50:00,116.01,116.013,115.968,115.978,1087600009.0
2006-08-11 13:55:00,115.981,115.987,115.951,115.975,1145100003.0
2006-08-11 14:00:00,115.984,115.991,115.957,115.957,1287099989.0
2006-08-11 14:05:00,115.957,115.986,115.953,115.978,961500004.0
2006-08-11 14:10:00,115.992,116.017,115.963,116.0,953499989.0
2006-08-11 14:15:00,116.0,116.073,115.992,116.067,1327400002.0
2006-08-11 14:20:00,116.059,116.097,116.042,116.042,1671400008.0
2006-08-11 14:25:00,116.048,116.06,115.965,115.977,1268999999.0
2006-08-11 14:30:00,115.951,116.416,115.913,116.347,1025100003.0
2006-08-11 14:35:00,116.345,116.37,116.298,116.3,1164600001.0
2006-08-11 14:40:00,116.289,116.301,116.216,116.274,1262699999.0
2006-08-11 14:45:00,116.291,116.34,116.281,116.307,1278799999.0
2006-08-11 14:50:00,116.293,116.31,116.27,116.27,1277600007.0
2006-08-11 14:55:00,116.259,116.268,116.152,116.208,946000006.0
2006-08-11 15:00:00,116.218,116.259,116.169,116.169,939900020.0
2006-08-11 15:05:00,116.168,116.236,116.168,116.228,1008299995.0
2006-08-11 15:10:00,116.221,116.29,116.204,116.256,1068800008.0
2006-08-11 15:15:00,116.259,116.277,116.178,116.178,938599991.0
2006-08-11 15:20:00,116.175,116.23,116.134,116.23,1324100009.0
2006-08-11 15:25:00,116.23,116.233,116.128,116.129,1005800007.0
2006-08-11 15:30:00,116.122,116.137,116.062,116.062,1090899988.0
2006-08-11 15:35:00,116.04,116.044,115.951,115.996,1258500002.0
2006-08-11 15:40:00,115.993,116.012,115.973,115.973,1277199985.0
2006-08-11 15:45:00,115.97,115.981,115.919,115.939,1333499980.0
2006-08-11 15:50:00,115.942,115.944,115.892,115.938,1038500005.0
2006-08-11 15:55:00,115.955,116.009,115.94,115.964,1027500009.0
2006-08-11 16:00:00,115.972,116.082,115.941,116.056,1242700004.0
2006-08-11 16:05:00,116.054,116.061,116.004,116.004,1084800009.0
2006-08-11 16:10:00,116.013,116.057,115.991,116.015,615599998.0
2006-08-11 16:15:00,116.01,116.015,115.933,115.952,1379099992.0
2006-08-11 16:20:00,115.968,116.029,115.964,116.028,1403500007.0
2006-08-11 16:25:00,116.047,116.061,116.014,116.032,1259600007.0
2006-08-11 16:30:00,116.033,116.033,115.917,115.955,1056499988.0
2006-08-11 16:35:00,115.967,116.024,115.955,116.018,1291499993.0
2006-08-11 16:40:00,116.025,116.047,116.009,116.02,1204099989.0
2006-08-11 16:45:00,116.034,116.044,115.998,116.044,868600010.0
2006-08-11 16:50:00,116.061,116.088,116.061,116.07,1030600008.0
2006-08-11 16:55:00,116.061,116.087,116.03,116.043,984600001.0
2006-08-11 17:00:00,116.043,116.058,115.986,116.011,1181300004.0
2006-08-11 17:05:00,116.011,116.038,116.005,116.022,1012000006.0
2006-08-11 17:10:00,116.027,116.057,116.016,116.057,1129500008.0
2006-08-11 17:15:00,116.052,116.081,116.044,116.069,996999998.0
2006-08-11 17:20:00,116.084,116.138,116.083,116.123,1258500005.0
2006-08-11 17:25:00,116.129,116.13,116.079,116.097,1254100000.0
2006-08-11 17:30:00,116.101,116.127,116.097,116.105,1046700000.0
2006-08-11 17:35:00,116.099,116.119,116.042,116.042,1070299998.0
2006-08-11 17:40:00,116.033,116.042,115.998,116.018,1583000007.0
2006-08-11 17:45:00,116.012,116.023,116.002,116.008,1524300013.0
2006-08-11 17:50:00,116.014,116.082,116.014,116.08,1244399999.0
2006-08-11 17:55:00,116.077,116.173,116.052,116.165,944800003.0
2006-08-11 18:00:00,116.163,116.31,116.162,116.28,8575400012.0
2006-08-11 18:05:00,116.27,116.27,116.22,116.25,10362500015.0
2006-08-11 18:10:00,116.24,116.25,116.2,116.21,10255499996.0
2006-08-11 18:15:00,116.22,116.23,116.185,116.23,9674299991.0
2006-08-11 18:20:00,116.22,116.25,116.21,116.22,7669999960.0
2006-08-11 18:25:00,116.23,116.23,116.162,116.23,8623799974.0
2006-08-11 18:30:00,116.238,116.33,116.238,116.31,7840100027.0
2006-08-11 18:35:00,116.3,116.3,116.246,116.248,6090300019.0
2006-08-11 18:40:00,116.246,116.246,116.152,116.152,7096900005.0
2006-08-11 18:45:00,116.152,116.173,116.149,116.165,6045500022.0
2006-08-11 18:50:00,116.167,116.218,116.16,116.196,8114100021.0
2006-08-11 18:55:00,116.194,116.253,116.194,116.217,5987500028.0
2006-08-11 19:00:00,116.212,116.302,116.199,116.282,4524399997.0
2006-08-11 19:05:00,116.277,116.277,116.236,116.251,4978799994.0
2006-08-11 19:10:00,116.249,116.276,116.249,116.257,3442399986.0
2006-08-11 19:15:00,116.261,116.295,116.257,116.29,6080800017.0
2006-08-11 19:20:00,116.289,116.293,116.267,116.267,3699200005.0
2006-08-11 19:25:00,116.266,116.274,116.252,116.255,7129999978.0
2006-08-11 19:30:00,116.249,116.28,116.236,116.275,6566800028.0
2006-08-11 19:35:00,116.277,116.289,116.265,116.278,4471199982.0
2006-08-11 19:40:00,116.275,116.301,116.266,116.295,4531300027.0
2006-08-11 19:45:00,116.295,116.303,116.273,116.278,4339400006.0
2006-08-11 19:50:00,116.278,116.305,116.278,116.293,4923800005.0
2006-08-11 19:55:00,116.287,116.329,116.269,116.329,4374299993.0
2006-08-11 20:00:00,116.329,116.33,116.28,116.285,3475099998.0
2006-08-11 20:05:00,116.285,116.329,116.282,116.324,5211199991.0
2006-08-11 20:10:00,116.33,116.342,116.325,116.33,5503800009.0
2006-08-11 20:15:00,116.332,116.35,116.329,116.345,3824599997.0
2006-08-11 20:20:00,116.34,116.381,116.34,116.362,5272199986.0
2006-08-11 20:25:00,116.371,116.39,116.364,116.38,7233000011.0
2006-08-11 20:30:00,116.37,116.41,116.363,116.4,5513400006.0
2006-08-11 20:35:00,116.396,116.396,116.355,116.357,3572299996.0
2006-08-11 20:40:00,116.36,116.36,116.302,116.307,6461199998.0
2006-08-11 20:45:00,116.301,116.33,116.267,116.325,6890799973.0
2006-08-11 20:50:00,116.329,116.368,116.329,116.357,4223500006.0
2006-08-11 20:55:00,116.357,116.357,116.329,116.35,7781899998.0
2006-08-11 21:00:00,116.356,116.4,116.337,116.354,5743800000.0
2006-08-11 21:05:00,116.356,116.361,116.332,116.332,4718000007.0
2006-08-11 21:10:00,116.327,116.327,116.279,116.282,4233499993.0
2006-08-11 21:15:00,116.281,116.304,116.277,116.303,6523000000.0
2006-08-11 21:20:00,116.305,116.309,116.286,116.287,7331099975.0
2006-08-11 21:25:00,116.286,116.294,116.258,116.282,4647700008.0
2006-08-11 21:30:00,116.284,116.289,116.256,116.256,3034400012.0
2006-08-11 21:35:00,116.26,116.273,116.255,116.273,2131699990.0
2006-08-11 21:40:00,116.273,116.275,116.251,116.252,4436199996.0
2006-08-11 21:45:00,116.253,116.269,116.248,116.26,3856699968.0
2006-08-11 21:50:00,116.26,116.274,116.255,116.27,1988900002.0
2006-08-11 21:55:00,116.265,116.265,116.235,116.259,1560999996.0
2006-08-11 22:00:00,116.26,116.28,116.224,116.228,4583000001.0
2006-08-11 22:05:00,116.229,116.242,116.223,116.237,1084300003.0
2006-08-11 22:10:00,116.244,116.247,116.225,116.236,1690300005.0
2006-08-11 22:15:00,116.24,116.256,116.235,116.255,2058799998.0
2006-08-11 22:20:00,116.255,116.255,116.236,116.243,937699999.0
2006-08-11 22:25:00,116.252,116.26,116.235,116.242,2047799986.0
2006-08-11 22:30:00,116.25,116.263,116.241,116.241,2564699993.0
2006-08-11 22:35:00,116.245,116.258,116.238,116.253,1621600018.0
2006-08-11 22:40:00,116.257,116.272,116.255,116.26,1834499993.0
2006-08-11 22:45:00,116.268,116.286,116.264,116.272,1821799980.0
2006-08-11 22:50:00,116.268,116.285,116.267,116.28,1496199998.0
2006-08-11 22:55:00,116.288,116.298,116.26,116.265,1540500001.0
2006-08-13 23:00:00,116.285,116.321,116.285,116.295,969500008.0
2006-08-13 23:05:00,116.292,116.304,116.268,116.289,1461199996.0
2006-08-13 23:10:00,116.275,116.298,116.266,116.286,1576599991.0
2006-08-13 23:15:00,116.289,116.293,116.263,116.282,698599996.0
2006-08-13 23:20:00,116.27,116.319,116.269,116.31,988099993.0
2006-08-13 23:25:00,116.308,116.325,116.262,116.292,1485700003.0
2006-08-13 23:30:00,116.297,116.317,116.276,116.276,1437399988.0
2006-08-13 23:35:00,116.304,116.318,116.275,116.282,910100000.0
2006-08-13 23:40:00,116.275,116.311,116.27,116.297,1091099996.0
2006-08-13 23:45:00,116.3,116.3,116.29,116.295,991399999.0
2006-08-13 23:50:00,116.292,116.302,116.287,116.288,1054100000.0
2006-08-13 23:55:00,116.303,116.336,116.303,116.317,1005800001.0
2006-08-14 00:00:00,116.32,116.371,116.31,116.365,1085700003.0
2006-08-14 00:05:00,116.368,116.368,116.33,116.345,1117800003.0
2006-08-14 00:10:00,116.35,116.351,116.311,116.335,990900000.0
2006-08-14 00:15:00,116.338,116.355,116.311,116.325,1063400008.0
2006-08-14 00:20:00,116.334,116.354,116.328,116.343,1336500002.0
2006-08-14 00:25:00,116.34,116.351,116.321,116.341,834400005.0
2006-08-14 00:30:00,116.344,116.344,116.296,116.325,999499988.0
2006-08-14 00:35:00,116.318,116.318,116.29,116.3,1323099988.0
2006-08-14 00:40:00,116.303,116.303,116.278,116.281,1446400010.0
2006-08-14 00:45:00,116.292,116.297,116.253,116.263,1086400001.0
2006-08-14 00:50:00,116.262,116.287,116.247,116.275,1216399988.0
2006-08-14 00:55:00,116.28,116.285,116.245,116.27,879300006.0
2006-08-14 01:00:00,116.261,116.274,116.182,116.2,1165700003.0
2006-08-14 01:05:00,116.186,116.189,116.138,116.18,1221599999.0
2006-08-14 01:10:00,116.186,116.238,116.162,116.237,1219699994.0
2006-08-14 01:15:00,116.247,116.283,116.246,116.283,1282599993.0
2006-08-14 01:20:00,116.28,116.28,116.242,116.275,861700001.0
2006-08-14 01:25:00,116.271,116.282,116.256,116.275,572100002.0
2006-08-14 01:30:00,116.265,116.278,116.252,116.252,1011099994.0
2006-08-14 01:35:00,116.253,116.253,116.217,116.224,1266099999.0
2006-08-14 01:40:00,116.236,116.241,116.202,116.213,971299994.0
2006-08-14 01:45:00,116.215,116.215,116.179,116.19,858000001.0
2006-08-14 01:50:00,116.179,116.215,116.171,116.212,954599996.0
2006-08-14 01:55:00,116.226,116.235,116.194,116.197,1218499993.0
2006-08-14 02:00:00,116.198,116.235,116.192,116.23,1162800000.0
2006-08-14 02:05:00,116.23,116.265,116.23,116.259,931400006.0
2006-08-14 02:10:00,116.254,116.26,116.238,116.25,1182999993.0
2006-08-14 02:15:00,116.248,116.249,116.195,116.204,814300003.0
2006-08-14 02:20:00,116.199,116.218,116.194,116.208,1092300001.0
2006-08-14 02:25:00,116.207,116.213,116.195,116.2,794999992.0
2006-08-14 02:30:00,116.207,116.223,116.191,116.199,1153999992.0
2006-08-14 02:35:00,116.178,116.204,116.175,116.198,1147000009.0
2006-08-14 02:40:00,116.207,116.215,116.175,116.203,1220799995.0
2006-08-14 02:45:00,116.197,116.228,116.183,116.228,1408599996.0
2006-08-14 02:50:00,116.228,116.26,116.221,116.248,1240100012.0
2006-08-14 02:55:00,116.246,116.246,116.202,116.202,877099989.0
2006-08-14 03:00:00,116.185,116.23,116.161,116.224,1121599993.0
2006-08-14 03:05:00,116.23,116.246,116.212,116.225,1252800003.0
2006-08-14 03:10:00,116.227,116.282,116.227,116.277,961900002.0
2006-08-14 03:15:00,116.287,116.303,116.257,116.292,1154299994.0
2006-08-14 03:20:00,116.282,116.285,116.261,116.273,1280099989.0
2006-08-14 03:25:00,116.275,116.297,116.26,116.275,886400008.0
2006-08-14 03:30:00,116.266,116.277,116.235,116.248,1115100000.0
2006-08-14 03:35:00,116.245,116.278,116.245,116.274,997100006.0
2006-08-14 03:40:00,116.273,116.274,116.245,116.257,1104799990.0
2006-08-14 03:45:00,116.253,116.253,116.211,116.228,987699993.0
2006-08-14 03:50:00,116.233,116.233,116.215,116.228,1125799993.0
2006-08-14 03:55:00,116.223,116.233,116.217,116.217,761900002.0
2006-08-14 04:00:00,116.215,116.229,116.215,116.225,760799995.0
2006-08-14 04:05:00,116.229,116.249,116.227,116.228,1395999998.0
2006-08-14 04:10:00,116.234,116.273,116.234,116.258,1138200002.0
2006-08-14 04:15:00,116.257,116.263,116.212,116.217,1106799991.0
2006-08-14 04:20:00,116.212,116.225,116.212,116.225,977699995.0
2006-08-14 04:25:00,116.22,116.241,116.218,116.232,1172399997.0
2006-08-14 04:30:00,116.229,116.235,116.173,116.2,853300002.0
2006-08-14 04:35:00,116.207,116.21,116.181,116.203,816499995.0
2006-08-14 04:40:00,116.208,116.208,116.189,116.199,739699987.0
2006-08-14 04:45:00,116.205,116.208,116.19,116.196,1299700008.0
2006-08-14 04:50:00,116.193,116.22,116.193,116.212,801399992.0
2006-08-14 04:55:00,116.213,116.223,116.21,116.223,1012000011.0
2006-08-14 05:00:00,116.228,116.23,116.21,116.212,987799997.0
2006-08-14 05:05:00,116.212,116.233,116.203,116.233,980600002.0
2006-08-14 05:10:00,116.235,116.243,116.222,116.243,1163699985.0
2006-08-14 05:15:00,116.237,116.241,116.228,116.23,1085199994.0
2006-08-14 05:20:00,116.24,116.247,116.23,116.244,946299997.0
2006-08-14 05:25:00,116.239,116.245,116.222,116.238,986800013.0
2006-08-14 05:30:00,116.244,116.244,116.225,116.225,1453400007.0
2006-08-14 05:35:00,116.229,116.273,116.218,116.265,769400000.0
2006-08-14 05:40:00,116.263,116.294,116.255,116.285,1235100007.0
2006-08-14 05:45:00,116.288,116.29,116.273,116.285,878200008.0
2006-08-14 05:50:00,116.288,116.3,116.279,116.3,1063399995.0
2006-08-14 05:55:00,116.298,116.298,116.272,116.28,1084800001.0
2006-08-14 06:00:00,116.276,116.316,116.275,116.316,1153999990.0
2006-08-14 06:05:00,116.324,116.327,116.309,116.317,947900009.0
2006-08-14 06:10:00,116.313,116.317,116.302,116.308,1117400003.0
2006-08-14 06:15:00,116.308,116.309,116.287,116.293,795000003.0
2006-08-14 06:20:00,116.287,116.297,116.252,116.275,986399993.0
2006-08-14 06:25:00,116.277,116.284,116.265,116.271,1381899987.0
2006-08-14 06:30:00,116.27,116.283,116.265,116.27,1099800012.0
2006-08-14 06:35:00,116.275,116.288,116.267,116.28,878500000.0
2006-08-14 06:40:00,116.285,116.292,116.277,116.283,701099995.0
2006-08-14 06:45:00,116.275,116.288,116.25,116.263,1320699999.0
2006-08-14 06:50:00,116.265,116.278,116.26,116.275,1340399991.0
2006-08-14 06:55:00,116.27,116.284,116.267,116.277,791699991.0
2006-08-14 07:00:00,116.268,116.275,116.265,116.27,832699991.0
2006-08-14 07:05:00,116.27,116.278,116.265,116.27,1191100012.0
2006-08-14 07:10:00,116.267,116.275,116.265,116.272,964399998.0
2006-08-14 07:15:00,116.275,116.275,116.265,116.275,740800003.0
2006-08-14 07:20:00,116.275,116.277,116.265,116.269,949800012.0
2006-08-14 07:25:00,116.27,116.303,116.27,116.3,1235400005.0
2006-08-14 07:30:00,116.292,116.294,116.275,116.285,1096500004.0
2006-08-14 07:35:00,116.277,116.308,116.277,116.303,1040499996.0
2006-08-14 07:40:00,116.303,116.317,116.284,116.312,868700000.0
2006-08-14 07:45:00,116.315,116.347,116.315,116.34,827300005.0
2006-08-14 07:50:00,116.335,116.37,116.335,116.37,879099996.0
2006-08-14 07:55:00,116.378,116.378,116.362,116.367,1325599991.0
2006-08-14 08:00:00,116.373,116.375,116.354,116.357,950700003.0
2006-08-14 08:05:00,116.36,116.383,116.344,116.361,1268399993.0
2006-08-14 08:10:00,116.362,116.385,116.354,116.373,1230599996.0
2006-08-14 08:15:00,116.383,116.412,116.375,116.4,1123399995.0
2006-08-14 08:20:00,116.388,116.388,116.338,116.338,1214600001.0
2006-08-14 08:25:00,116.343,116.362,116.335,116.355,1008000004.0
2006-08-14 08:30:00,116.356,116.391,116.356,116.378,807699994.0
2006-08-14 08:35:00,116.386,116.407,116.329,116.34,991900004.0
2006-08-14 08:40:00,116.347,116.375,116.34,116.347,1333600005.0
2006-08-14 08:45:00,116.345,116.366,116.316,116.347,1227900009.0
2006-08-14 08:50:00,116.345,116.359,116.335,116.339,1284799995.0
2006-08-14 08:55:00,116.333,116.358,116.325,116.346,807100002.0
2006-08-14 09:00:00,116.351,116.375,116.34,116.367,834499998.0
2006-08-14 09:05:00,116.374,116.406,116.374,116.395,908599998.0
2006-08-14 09:10:00,116.391,116.426,116.391,116.42,1086899997.0
2006-08-14 09:15:00,116.432,116.5,116.429,116.479,988399997.0
2006-08-14 09:20:00,116.476,116.543,116.468,116.543,875000010.0
2006-08-14 09:25:00,116.553,116.641,116.546,116.58,1145900004.0
2006-08-14 09:30:00,116.575,116.611,116.548,116.548,870200002.0
2006-08-14 09:35:00,116.548,116.548,116.489,116.505,1495399996.0
2006-08-14 09:40:00,116.517,116.588,116.512,116.565,1130300009.0
2006-08-14 09:45:00,116.57,116.57,116.509,116.565,1141200002.0
2006-08-14 09:50:00,116.566,116.568,116.503,116.531,1134200001.0
2006-08-14 09:55:00,116.543,116.544,116.483,116.502,799299997.0
2006-08-14 10:00:00,116.502,116.508,116.455,116.467,1225700001.0
2006-08-14 10:05:00,116.467,116.482,116.45,116.473,1096400003.0
2006-08-14 10:10:00,116.478,116.48,116.429,116.452,1502200012.0
2006-08-14 10:15:00,116.453,116.523,116.453,116.516,1738399992.0
2006-08-14 10:20:00,116.518,116.53,116.499,116.525,1175900004.0
2006-08-14 10:25:00,116.527,116.548,116.525,116.544,1282100003.0
2006-08-14 10:30:00,116.55,116.555,116.521,116.532,1090599995.0
2006-08-14 10:35:00,116.538,116.55,116.5,116.55,806900000.0
2006-08-14 10:40:00,116.55,116.576,116.543,116.564,974000001.0
2006-08-14 10:45:00,116.576,116.578,116.526,116.529,1051900010.0
2006-08-14 10:50:00,116.527,116.54,116.511,116.528,1195000000.0
2006-08-14 10:55:00,116.527,116.534,116.488,116.488,1246300023.0
2006-08-14 11:00:00,116.496,116.496,116.456,116.465,1098599997.0
2006-08-14 11:05:00,116.463,116.513,116.463,116.493,1112999997.0
2006-08-14 11:10:00,116.495,116.507,116.466,116.505,1369099999.0
2006-08-14 11:15:00,116.508,116.508,116.472,116.475,868500007.0
2006-08-14 11:20:00,116.482,116.484,116.469,116.478,1046500000.0
2006-08-14 11:25:00,116.47,116.488,116.463,116.474,1070300002.0
2006-08-14 11:30:00,116.475,116.5,116.472,116.493,904499998.0
2006-08-14 11:35:00,116.487,116.498,116.475,116.498,893100003.0
2006-08-14 11:40:00,116.492,116.529,116.492,116.513,803000007.0
2006-08-14 11:45:00,116.52,116.536,116.51,116.525,1313199995.0
2006-08-14 11:50:00,116.525,116.562,116.52,116.555,1361400011.0
2006-08-14 11:55:00,116.55,116.55,116.519,116.535,1328400002.0
2006-08-14 12:00:00,116.537,116.548,116.527,116.541,864999995.0
2006-08-14 12:05:00,116.543,116.553,116.535,116.545,1057500000.0
2006-08-14 12:10:00,116.542,116.542,116.519,116.523,1015600003.0
2006-08-14 12:15:00,116.528,116.578,116.517,116.567,1419399997.0
2006-08-14 12:20:00,116.562,116.62,116.555,116.62,893999994.0
2006-08-14 12:25:00,116.617,116.635,116.607,116.615,972799997.0
2006-08-14 12:30:00,116.617,116.637,116.573,116.573,1264599994.0
2006-08-14 12:35:00,116.563,116.604,116.549,116.575,956900005.0
2006-08-14 12:40:00,116.582,116.587,116.563,116.567,834400001.0
2006-08-14 12:45:00,116.577,116.613,116.56,116.607,1759400004.0
2006-08-14 12:50:00,116.6,116.636,116.587,116.587,792100004.0
2006-08-14 12:55:00,116.589,116.605,116.58,116.604,1457000001.0
2006-08-14 13:00:00,116.603,116.621,116.593,116.598,1031600011.0
2006-08-14 13:05:00,116.603,116.645,116.602,116.617,1000300008.0
2006-08-14 13:10:00,116.628,116.628,116.563,116.58,1147400000.0
2006-08-14 13:15:00,116.58,116.624,116.571,116.611,837299999.0
2006-08-14 13:20:00,116.61,116.615,116.589,116.605,1150599985.0
2006-08-14 13:25:00,116.607,116.608,116.565,116.602,835699996.0
2006-08-14 13:30:00,116.602,116.617,116.575,116.604,1354600010.0
2006-08-14 13:35:00,116.604,116.629,116.587,116.598,1158200016.0
2006-08-14 13:40:00,116.598,116.598,116.575,116.575,1195599996.0
2006-08-14 13:45:00,116.574,116.595,116.567,116.568,1241499999.0
2006-08-14 13:50:00,116.573,116.601,116.571,116.601,1300900012.0
2006-08-14 13:55:00,116.601,116.637,116.593,116.622,1560500003.0
2006-08-14 14:00:00,116.625,116.644,116.62,116.642,1110699989.0
2006-08-14 14:05:00,116.647,116.666,116.619,116.639,1078899997.0
2006-08-14 14:10:00,116.639,116.639,116.604,116.607,744400006.0
2006-08-14 14:15:00,116.607,116.663,116.594,116.663,1183199993.0
2006-08-14 14:20:00,116.665,116.679,116.637,116.637,1371400001.0
2006-08-14 14:25:00,116.637,116.669,116.637,116.652,1050000005.0
2006-08-14 14:30:00,116.643,116.645,116.586,116.586,1298800011.0
2006-08-14 14:35:00,116.586,116.615,116.569,116.615,984800002.0
2006-08-14 14:40:00,116.618,116.634,116.586,116.589,1099599999.0
2006-08-14 14:45:00,116.581,116.648,116.57,116.579,960600005.0
2006-08-14 14:50:00,116.58,116.603,116.58,116.59,1110800003.0
2006-08-14 14:55:00,116.584,116.584,116.545,116.545,1157899998.0
2006-08-14 15:00:00,116.536,116.545,116.488,116.491,1231000002.0
2006-08-14 15:05:00,116.496,116.517,116.468,116.517,892700003.0
2006-08-14 15:10:00,116.513,116.514,116.488,116.505,1062600000.0
2006-08-14 15:15:00,116.49,116.525,116.474,116.52,984600008.0
2006-08-14 15:20:00,116.526,116.529,116.463,116.507,1647800004.0
2006-08-14 15:25:00,116.502,116.522,116.486,116.495,996199994.0
2006-08-14 15:30:00,116.503,116.506,116.439,116.448,946799993.0
2006-08-14 15:35:00,116.449,116.457,116.427,116.44,1095200002.0
2006-08-14 15:40:00,116.444,116.472,116.444,116.46,1363400011.0
2006-08-14 15:45:00,116.461,116.477,116.45,116.467,1084200001.0
2006-08-14 15:50:00,116.467,116.485,116.457,116.483,973599992.0
2006-08-14 15:55:00,116.475,116.49,116.465,116.487,991899999.0
2006-08-14 16:00:00,116.49,116.493,116.455,116.455,1292500000.0
2006-08-14 16:05:00,116.457,116.468,116.453,116.453,916000002.0
2006-08-14 16:10:00,116.461,116.463,116.414,116.417,972599997.0
2006-08-14 16:15:00,116.411,116.446,116.367,116.367,889300005.0
2006-08-14 16:20:00,116.351,116.364,116.296,116.306,1179399997.0
2006-08-14 16:25:00,116.3,116.326,116.275,116.323,1157900004.0
2006-08-14 16:30:00,116.329,116.362,116.321,116.348,996399994.0
2006-08-14 16:35:00,116.354,116.397,116.341,116.384,1343899994.0
2006-08-14 16:40:00,116.383,116.391,116.34,116.344,693999992.0
2006-08-14 16:45:00,116.343,116.386,116.342,116.379,1135900005.0
2006-08-14 16:50:00,116.382,116.415,116.37,116.403,982300001.0
2006-08-14 16:55:00,116.39,116.426,116.387,116.425,1221800008.0
2006-08-14 17:00:00,116.428,116.437,116.402,116.421,1469400005.0
2006-08-14 17:05:00,116.424,116.442,116.401,116.415,1026499993.0
2006-08-14 17:10:00,116.42,116.422,116.392,116.402,1312699999.0
2006-08-14 17:15:00,116.4,116.419,116.4,116.409,1042300008.0
2006-08-14 17:20:00,116.415,116.422,116.399,116.409,994000014.0
2006-08-14 17:25:00,116.417,116.443,116.407,116.432,1105099991.0
2006-08-14 17:30:00,116.434,116.456,116.425,116.451,1060800001.0
2006-08-14 17:35:00,116.453,116.461,116.43,116.458,1094200009.0
2006-08-14 17:40:00,116.46,116.476,116.447,116.447,888100004.0
2006-08-14 17:45:00,116.448,116.467,116.448,116.453,732899994.0
2006-08-14 17:50:00,116.458,116.511,116.448,116.51,1320799998.0
2006-08-14 17:55:00,116.509,116.53,116.493,116.529,1001900000.0
2006-08-14 18:00:00,116.525,116.57,116.51,116.57,8478799992.0
2006-08-14 18:05:00,116.56,116.57,116.53,116.53,8194799980.0
2006-08-14 18:10:00,116.54,116.565,116.53,116.55,10350299995.0
2006-08-14 18:15:00,116.54,116.56,116.525,116.56,8343200021.0
2006-08-14 18:20:00,116.55,116.59,116.55,116.57,6110700018.0
2006-08-14 18:25:00,116.58,116.606,116.57,116.58,9271599982.0
2006-08-14 18:30:00,116.57,116.59,116.57,116.57,9241499935.0
2006-08-14 18:35:00,116.58,116.58,116.537,116.537,7051599963.0
2006-08-14 18:40:00,116.538,116.547,116.528,116.538,6829199990.0
2006-08-14 18:45:00,116.538,116.545,116.513,116.53,6080899990.0
2006-08-14 18:50:00,116.53,116.565,116.52,116.554,6532200002.0
2006-08-14 18:55:00,116.555,116.564,116.53,116.54,6292099988.0
2006-08-14 19:00:00,116.54,116.563,116.535,116.563,4465900005.0
2006-08-14 19:05:00,116.563,116.57,116.547,116.555,5727099992.0
2006-08-14 19:10:00,116.552,116.567,116.549,116.556,3492499997.0
2006-08-14 19:15:00,116.557,116.567,116.547,116.56,6536899997.0
2006-08-14 19:20:00,116.561,116.59,116.556,116.563,5977300023.0
2006-08-14 19:25:00,116.561,116.59,116.561,116.57,6276700049.0
2006-08-14 19:30:00,116.567,116.619,116.566,116.595,6301900000.0
2006-08-14 19:35:00,116.595,116.626,116.588,116.612,4113499983.0
2006-08-14 19:40:00,116.606,116.608,116.578,116.603,4498600003.0
2006-08-14 19:45:00,116.6,116.652,116.597,116.64,4666800002.0
2006-08-14 19:50:00,116.638,116.645,116.619,116.642,4948900003.0
2006-08-14 19:55:00,116.64,116.663,116.636,116.652,3925399997.0
2006-08-14 20:00:00,116.648,116.648,116.604,116.61,3580300000.0
2006-08-14 20:05:00,116.604,116.61,116.582,116.59,5276899984.0
2006-08-14 20:10:00,116.597,116.602,116.578,116.585,4831299988.0
2006-08-14 20:15:00,116.588,116.626,116.579,116.616,4556499997.0
2006-08-14 20:20:00,116.61,116.653,116.61,116.632,5320800011.0
2006-08-14 20:25:00,116.642,116.67,116.64,116.67,7053199992.0
2006-08-14 20:30:00,116.68,116.68,116.65,116.656,5216300008.0
2006-08-14 20:35:00,116.655,116.667,116.65,116.665,3494000008.0
2006-08-14 20:40:00,116.667,116.679,116.646,116.647,5844500040.0
2006-08-14 20:45:00,116.647,116.712,116.647,116.7,6979099994.0
2006-08-14 20:50:00,116.705,116.716,116.69,116.705,4369100007.0
2006-08-14 20:55:00,116.707,116.74,116.69,116.74,8049200028.0
2006-08-14 21:00:00,116.715,116.731,116.691,116.725,5899500029.0
2006-08-14 21:05:00,116.723,116.723,116.698,116.714,4830600011.0
2006-08-14 21:10:00,116.716,116.725,116.7,116.708,3232699993.0
2006-08-14 21:15:00,116.706,116.706,116.665,116.687,6740300020.0
2006-08-14 21:20:00,116.686,116.691,116.661,116.67,6884300023.0
2006-08-14 21:25:00,116.67,116.689,116.668,116.672,4997899973.0
2006-08-14 21:30:00,116.675,116.681,116.672,116.675,2917700000.0
2006-08-14 21:35:00,116.68,116.685,116.67,116.685,1796999995.0
2006-08-14 21:40:00,116.685,116.689,116.666,116.68,4171100002.0
2006-08-14 21:45:00,116.681,116.69,116.677,116.679,3640600001.0
2006-08-14 21:50:00,116.677,116.685,116.675,116.685,1971699993.0
2006-08-14 21:55:00,116.683,116.685,116.667,116.67,1605700006.0
2006-08-14 22:00:00,116.67,116.685,116.668,116.683,4146100001.0
2006-08-14 22:05:00,116.683,116.685,116.662,116.675,1214299997.0
2006-08-14 22:10:00,116.678,116.678,116.66,116.66,1792899996.0
2006-08-14 22:15:00,116.666,116.682,116.665,116.68,1960400009.0
2006-08-14 22:20:00,116.679,116.687,116.673,116.678,1094599997.0
2006-08-14 22:25:00,116.687,116.713,116.678,116.703,2387299994.0
2006-08-14 22:30:00,116.712,116.718,116.688,116.709,2666399986.0
2006-08-14 22:35:00,116.712,116.715,116.677,116.701,1631599992.0
2006-08-14 22:40:00,116.703,116.71,116.687,116.691,2098099992.0
2006-08-14 22:45:00,116.698,116.705,116.688,116.7,1682500002.0
2006-08-14 22:50:00,116.698,116.715,116.695,116.709,1709299996.0
2006-08-14 22:55:00,116.715,116.718,116.68,116.685,1545500024.0
2006-08-14 23:00:00,116.687,116.712,116.647,116.656,1250199992.0
2006-08-14 23:05:00,116.674,116.68,116.643,116.653,1250900004.0
2006-08-14 23:10:00,116.665,116.682,116.634,116.645,1361600000.0
2006-08-14 23:15:00,116.665,116.673,116.625,116.663,929399999.0
2006-08-14 23:20:00,116.665,116.692,116.644,116.654,1026999998.0
2006-08-14 23:25:00,116.662,116.664,116.651,116.655,1133000000.0
2006-08-14 23:30:00,116.659,116.663,116.646,116.657,1081499996.0
2006-08-14 23:35:00,116.655,116.657,116.594,116.61,763400005.0
2006-08-14 23:40:00,116.607,116.638,116.592,116.61,1008000001.0
2006-08-14 23:45:00,116.616,116.627,116.61,116.615,1172800006.0
2006-08-14 23:50:00,116.615,116.631,116.615,116.616,1024400006.0
2006-08-14 23:55:00,116.62,116.625,116.591,116.596,1107600011.0
2006-08-15 00:00:00,116.6,116.6,116.574,116.58,1032800003.0
2006-08-15 00:05:00,116.582,116.586,116.555,116.555,891400004.0
2006-08-15 00:10:00,116.551,116.565,116.537,116.547,1086700009.0
2006-08-15 00:15:00,116.555,116.564,116.545,116.546,730899992.0
2006-08-15 00:20:00,116.552,116.584,116.545,116.575,1003200008.0
2006-08-15 00:25:00,116.579,116.589,116.565,116.576,879200000.0
2006-08-15 00:30:00,116.579,116.6,116.567,116.594,608300005.0
2006-08-15 00:35:00,116.59,116.613,116.585,116.608,1523599986.0
2006-08-15 00:40:00,116.61,116.617,116.596,116.606,1380900005.0
2006-08-15 00:45:00,116.615,116.615,116.584,116.6,1250999986.0
2006-08-15 00:50:00,116.608,116.621,116.602,116.61,993000002.0
2006-08-15 00:55:00,116.619,116.635,116.602,116.605,784299995.0
2006-08-15 01:00:00,116.597,116.598,116.567,116.584,1080000000.0
2006-08-15 01:05:00,116.583,116.588,116.565,116.565,1056599995.0
2006-08-15 01:10:00,116.57,116.584,116.563,116.573,940699997.0
2006-08-15 01:15:00,116.574,116.592,116.565,116.592,1302400000.0
2006-08-15 01:20:00,116.592,116.592,116.566,116.571,1006500004.0
2006-08-15 01:25:00,116.569,116.582,116.565,116.58,1055599998.0
2006-08-15 01:30:00,116.57,116.582,116.564,116.571,1215400004.0
2006-08-15 01:35:00,116.571,116.571,116.537,116.543,1165099990.0
2006-08-15 01:40:00,116.543,116.543,116.487,116.506,1159399996.0
2006-08-15 01:45:00,116.511,116.543,116.507,116.525,1103400000.0
2006-08-15 01:50:00,116.518,116.532,116.505,116.52,1276499992.0
2006-08-15 01:55:00,116.52,116.53,116.502,116.517,1396500008.0
2006-08-15 02:00:00,116.513,116.513,116.454,116.465,1379200009.0
2006-08-15 02:05:00,116.47,116.475,116.439,116.458,976999992.0
2006-08-15 02:10:00,116.45,116.458,116.44,116.444,1415100011.0
2006-08-15 02:15:00,116.446,116.457,116.441,116.45,1076699992.0
2006-08-15 02:20:00,116.43,116.44,116.407,116.424,1361300002.0
2006-08-15 02:25:00,116.419,116.453,116.413,116.44,919799992.0
2006-08-15 02:30:00,116.446,116.467,116.429,116.458,1408599982.0
2006-08-15 02:35:00,116.457,116.466,116.444,116.444,1187599994.0
2006-08-15 02:40:00,116.447,116.508,116.44,116.502,1204000011.0
2006-08-15 02:45:00,116.495,116.509,116.48,116.492,1315099995.0
2006-08-15 02:50:00,116.493,116.538,116.492,116.532,1195299999.0
2006-08-15 02:55:00,116.529,116.568,116.524,116.554,779300011.0
2006-08-15 03:00:00,116.549,116.555,116.51,116.522,1046500008.0
2006-08-15 03:05:00,116.525,116.525,116.48,116.496,1166499990.0
2006-08-15 03:10:00,116.498,116.526,116.491,116.516,1305199998.0
2006-08-15 03:15:00,116.524,116.584,116.513,116.584,897899992.0
2006-08-15 03:20:00,116.601,116.607,116.57,116.601,1090700003.0
2006-08-15 03:25:00,116.605,116.621,116.594,116.618,1310299998.0
2006-08-15 03:30:00,116.61,116.636,116.61,116.633,1193599998.0
2006-08-15 03:35:00,116.637,116.672,116.637,116.658,1037900004.0
2006-08-15 03:40:00,116.654,116.662,116.639,116.656,881899996.0
2006-08-15 03:45:00,116.659,116.667,116.649,116.653,1008200004.0
2006-08-15 03:50:00,116.658,116.696,116.593,116.61,937200013.0
2006-08-15 03:55:00,116.606,116.626,116.557,116.563,1287299993.0
2006-08-15 04:00:00,116.577,116.586,116.542,116.554,1072800005.0
2006-08-15 04:05:00,116.553,116.567,116.548,116.553,1443600003.0
2006-08-15 04:10:00,116.555,116.598,116.549,116.598,897600002.0
2006-08-15 04:15:00,116.6,116.61,116.577,116.584,794800002.0
2006-08-15 04:20:00,116.578,116.592,116.575,116.59,1333300007.0
2006-08-15 04:25:00,116.585,116.592,116.548,116.552,1276099992.0
2006-08-15 04:30:00,116.544,116.553,116.534,116.55,1449099998.0
2006-08-15 04:35:00,116.552,116.564,116.54,116.56,941500000.0
2006-08-15 04:40:00,116.567,116.593,116.563,116.585,774299996.0
2006-08-15 04:45:00,116.59,116.593,116.57,116.575,1116099998.0
2006-08-15 04:50:00,116.573,116.59,116.558,116.578,960900007.0
2006-08-15 04:55:00,116.577,116.577,116.561,116.565,724600003.0
2006-08-15 05:00:00,116.567,116.577,116.552,116.565,681000001.0
2006-08-15 05:05:00,116.566,116.578,116.56,116.57,1041000011.0
2006-08-15 05:10:00,116.57,116.57,116.56,116.57,813799993.0
2006-08-15 05:15:00,116.562,116.571,116.517,116.517,1126399995.0
2006-08-15 05:20:00,116.533,116.537,116.505,116.505,1411899993.0
2006-08-15 05:25:00,116.497,116.513,116.478,116.49,1339999997.0
2006-08-15 05:30:00,116.493,116.508,116.484,116.499,1495099987.0
2006-08-15 05:35:00,116.501,116.501,116.471,116.49,1351700005.0
2006-08-15 05:40:00,116.494,116.494,116.472,116.48,1152800000.0
2006-08-15 05:45:00,116.487,116.513,116.478,116.5,1076400006.0
2006-08-15 05:50:00,116.512,116.543,116.511,116.538,1132200016.0
2006-08-15 05:55:00,116.537,116.552,116.496,116.496,1073500001.0
2006-08-15 06:00:00,116.489,116.494,116.45,116.487,1062500005.0
2006-08-15 06:05:00,116.5,116.52,116.481,116.481,1093599993.0
2006-08-15 06:10:00,116.47,116.475,116.45,116.45,1225400003.0
2006-08-15 06:15:00,116.455,116.466,116.452,116.463,945499998.0
2006-08-15 06:20:00,116.457,116.475,116.447,116.475,1057999992.0
2006-08-15 06:25:00,116.475,116.494,116.457,116.479,848700015.0
2006-08-15 06:30:00,116.482,116.484,116.455,116.46,788100002.0
2006-08-15 06:35:00,116.47,116.475,116.453,116.47,1032000010.0
2006-08-15 06:40:00,116.472,116.472,116.45,116.461,979800005.0
2006-08-15 06:45:00,116.457,116.484,116.451,116.477,817299992.0
2006-08-15 06:50:00,116.48,116.508,116.472,116.504,1181000000.0
2006-08-15 06:55:00,116.5,116.517,116.494,116.517,957099993.0
2006-08-15 07:00:00,116.507,116.511,116.498,116.501,1127199999.0
2006-08-15 07:05:00,116.501,116.507,116.479,116.485,1166799999.0
2006-08-15 07:10:00,116.482,116.495,116.474,116.487,897200002.0
2006-08-15 07:15:00,116.491,116.492,116.466,116.485,995000005.0
2006-08-15 07:20:00,116.485,116.485,116.425,116.425,1014999995.0
2006-08-15 07:25:00,116.414,116.445,116.397,116.445,1288799997.0
2006-08-15 07:30:00,116.441,116.444,116.403,116.421,1651600014.0
2006-08-15 07:35:00,116.416,116.438,116.404,116.42,1318499992.0
2006-08-15 07:40:00,116.423,116.469,116.421,116.467,717599996.0
2006-08-15 07:45:00,116.465,116.465,116.423,116.443,931800003.0
2006-08-15 07:50:00,116.44,116.459,116.44,116.459,1082099997.0
2006-08-15 07:55:00,116.465,116.486,116.449,116.473,1181700002.0
2006-08-15 08:00:00,116.472,116.562,116.472,116.547,1039299991.0
2006-08-15 08:05:00,116.55,116.551,116.523,116.531,1184300004.0
2006-08-15 08:10:00,116.531,116.57,116.53,116.558,1353799982.0
2006-08-15 08:15:00,116.557,116.573,116.545,116.572,1237299993.0
2006-08-15 08:20:00,116.563,116.563,116.524,116.553,1277799999.0
2006-08-15 08:25:00,116.562,116.569,116.53,116.539,1285799998.0
2006-08-15 08:30:00,116.534,116.534,116.468,116.484,1215199997.0
2006-08-15 08:35:00,116.492,116.495,116.466,116.482,875400005.0
2006-08-15 08:40:00,116.492,116.514,116.474,116.476,1259600010.0
2006-08-15 08:45:00,116.475,116.519,116.475,116.513,1268000007.0
2006-08-15 08:50:00,116.51,116.538,116.456,116.505,1374599994.0
2006-08-15 08:55:00,116.498,116.503,116.447,116.452,710699997.0
2006-08-15 09:00:00,116.448,116.448,116.338,116.338,1130699989.0
2006-08-15 09:05:00,116.345,116.368,116.336,116.345,1237199994.0
2006-08-15 09:10:00,116.333,116.383,116.311,116.381,1112899998.0
2006-08-15 09:15:00,116.382,116.394,116.328,116.33,1281699999.0
2006-08-15 09:20:00,116.327,116.363,116.325,116.35,961400007.0
2006-08-15 09:25:00,116.35,116.358,116.325,116.352,834399993.0
2006-08-15 09:30:00,116.357,116.367,116.327,116.327,985500006.0
2006-08-15 09:35:00,116.306,116.306,116.219,116.273,1565600001.0
2006-08-15 09:40:00,116.292,116.328,116.285,116.319,996799994.0
2006-08-15 09:45:00,116.317,116.327,116.303,116.327,1105200015.0
2006-08-15 09:50:00,116.328,116.37,116.322,116.364,1225700010.0
2006-08-15 09:55:00,116.38,116.386,116.34,116.344,961200005.0
2006-08-15 10:00:00,116.338,116.382,116.324,116.37,910199994.0
2006-08-15 10:05:00,116.377,116.378,116.354,116.368,981599998.0
2006-08-15 10:10:00,116.371,116.371,116.338,116.361,1316299994.0
2006-08-15 10:15:00,116.363,116.369,116.344,116.356,1226999993.0
2006-08-15 10:20:00,116.365,116.374,116.355,116.358,1123699994.0
2006-08-15 10:25:00,116.36,116.412,116.36,116.41,844300010.0
2006-08-15 10:30:00,116.427,116.507,116.427,116.471,1246600006.0
2006-08-15 10:35:00,116.467,116.518,116.46,116.508,996499998.0
2006-08-15 10:40:00,116.497,116.497,116.427,116.427,862900012.0
2006-08-15 10:45:00,116.436,116.47,116.422,116.47,697699999.0
2006-08-15 10:50:00,116.47,116.498,116.448,116.483,949900007.0
2006-08-15 10:55:00,116.483,116.543,116.479,116.543,1311800005.0
2006-08-15 11:00:00,116.56,116.575,116.54,116.54,1147900000.0
2006-08-15 11:05:00,116.533,116.577,116.53,116.543,1402099986.0
2006-08-15 11:10:00,116.53,116.557,116.506,116.552,1103500001.0
2006-08-15 11:15:00,116.549,116.569,116.53,116.538,1335800004.0
2006-08-15 11:20:00,116.538,116.545,116.523,116.539,1080000002.0
2006-08-15 11:25:00,116.537,116.563,116.527,116.541,1013600012.0
2006-08-15 11:30:00,116.542,116.548,116.529,116.548,892699997.0
2006-08-15 11:35:00,116.55,116.55,116.523,116.533,596299997.0
2006-08-15 11:40:00,116.527,116.575,116.527,116.551,773799997.0
2006-08-15 11:45:00,116.556,116.573,116.532,116.567,1349000013.0
2006-08-15 11:50:00,116.568,116.569,116.529,116.548,1504600005.0
2006-08-15 11:55:00,116.547,116.554,116.539,116.548,1223499998.0
2006-08-15 12:00:00,116.55,116.56,116.545,116.552,1021100002.0
2006-08-15 12:05:00,116.555,116.577,116.55,116.57,999600006.0
2006-08-15 12:10:00,116.567,116.577,116.558,116.563,1245900004.0
2006-08-15 12:15:00,116.571,116.581,116.562,116.571,907199986.0
2006-08-15 12:20:00,116.565,116.579,116.557,116.575,945300007.0
2006-08-15 12:25:00,116.567,116.582,116.561,116.575,925099997.0
2006-08-15 12:30:00,116.575,116.583,116.559,116.565,859000001.0
2006-08-15 12:35:00,116.57,116.574,116.542,116.548,980200000.0
2006-08-15 12:40:00,116.554,116.566,116.541,116.543,991700005.0
2006-08-15 12:45:00,116.553,116.557,116.521,116.521,1485900009.0
2006-08-15 12:50:00,116.51,116.543,116.51,116.526,949100008.0
2006-08-15 12:55:00,116.528,116.541,116.521,116.521,1058400006.0
2006-08-15 13:00:00,116.507,116.53,116.491,116.5,1371499986.0
2006-08-15 13:05:00,116.501,116.553,116.501,116.549,671899996.0
2006-08-15 13:10:00,116.563,116.563,116.525,116.535,1153999982.0
2006-08-15 13:15:00,116.535,116.553,116.533,116.543,798599997.0
2006-08-15 13:20:00,116.54,116.54,116.52,116.524,965000000.0
2006-08-15 13:25:00,116.526,116.553,116.52,116.55,563699991.0
2006-08-15 13:30:00,116.551,116.57,116.547,116.56,1573800019.0
2006-08-15 13:35:00,116.556,116.557,116.535,116.539,1063200011.0
2006-08-15 13:40:00,116.538,116.567,116.538,116.56,1043999998.0
2006-08-15 13:45:00,116.56,116.567,116.543,116.55,1317899999.0
2006-08-15 13:50:00,116.556,116.573,116.55,116.572,1270199995.0
2006-08-15 13:55:00,116.577,116.581,116.561,116.562,896799999.0
2006-08-15 14:00:00,116.563,116.573,116.55,116.561,1614000016.0
2006-08-15 14:05:00,116.559,116.573,116.552,116.569,917500002.0
2006-08-15 14:10:00,116.575,116.581,116.558,116.568,762499994.0
2006-08-15 14:15:00,116.598,116.661,116.592,116.652,1307899999.0
2006-08-15 14:20:00,116.653,116.688,116.653,116.675,1221600001.0
2006-08-15 14:25:00,116.678,116.689,116.622,116.622,1159000006.0
2006-08-15 14:30:00,116.461,116.461,115.905,116.361,1010199997.0
2006-08-15 14:35:00,116.355,116.385,116.299,116.326,1271600002.0
2006-08-15 14:40:00,116.328,116.349,116.273,116.306,1250400004.0
2006-08-15 14:45:00,116.315,116.316,116.22,116.236,1084799995.0
2006-08-15 14:50:00,116.202,116.202,116.111,116.19,748700002.0
2006-08-15 14:55:00,116.183,116.192,116.063,116.07,1057299996.0
2006-08-15 15:00:00,116.108,116.149,116.026,116.12,1043899994.0
2006-08-15 15:05:00,116.117,116.117,115.97,115.97,1184500007.0
2006-08-15 15:10:00,115.982,116.053,115.982,116.015,1022199996.0
2006-08-15 15:15:00,116.023,116.047,115.999,116.035,1230799999.0
2006-08-15 15:20:00,116.041,116.045,115.995,116.027,1392300004.0
2006-08-15 15:25:00,116.025,116.082,116.015,116.07,1143099993.0
2006-08-15 15:30:00,116.07,116.072,116.045,116.072,965500005.0
2006-08-15 15:35:00,116.064,116.064,115.968,115.986,1239200000.0
2006-08-15 15:40:00,115.987,115.988,115.932,115.932,1446599979.0
2006-08-15 15:45:00,115.927,115.95,115.91,115.942,1178200009.0
2006-08-15 15:50:00,115.942,115.951,115.908,115.908,1199000003.0
2006-08-15 15:55:00,115.907,115.93,115.858,115.893,737999999.0
2006-08-15 16:00:00,115.902,115.943,115.861,115.925,1285300001.0
2006-08-15 16:05:00,115.92,115.932,115.845,115.854,1135100003.0
2006-08-15 16:10:00,115.858,115.892,115.848,115.883,1022900005.0
2006-08-15 16:15:00,115.885,115.953,115.882,115.906,1186700007.0
2006-08-15 16:20:00,115.924,115.941,115.872,115.872,1377900001.0
2006-08-15 16:25:00,115.874,115.894,115.858,115.885,884700000.0
2006-08-15 16:30:00,115.885,115.891,115.838,115.838,1308000009.0
2006-08-15 16:35:00,115.84,115.938,115.832,115.931,1420799981.0
2006-08-15 16:40:00,115.93,115.992,115.918,115.992,849699994.0
2006-08-15 16:45:00,115.991,116.02,115.965,116.002,1177299999.0
2006-08-15 16:50:00,115.988,115.996,115.964,115.98,1164299998.0
2006-08-15 16:55:00,115.971,116.024,115.971,115.994,1160499992.0
2006-08-15 17:00:00,115.988,115.988,115.948,115.948,1057099998.0
2006-08-15 17:05:00,115.941,115.997,115.913,115.913,1111500004.0
2006-08-15 17:10:00,115.913,115.955,115.903,115.955,1199100000.0
2006-08-15 17:15:00,115.949,115.97,115.934,115.965,744599994.0
2006-08-15 17:20:00,115.976,115.985,115.953,115.96,1076500004.0
2006-08-15 17:25:00,115.97,115.977,115.913,115.948,910199996.0
2006-08-15 17:30:00,115.946,115.946,115.883,115.903,1030099999.0
2006-08-15 17:35:00,115.904,115.926,115.903,115.919,1339099993.0
2006-08-15 17:40:00,115.923,115.985,115.921,115.981,819200006.0
2006-08-15 17:45:00,115.985,116.03,115.982,115.982,1109099994.0
2006-08-15 17:50:00,115.985,116.005,115.94,115.965,1389100001.0
2006-08-15 17:55:00,115.962,115.968,115.949,115.952,1072400011.0
2006-08-15 18:00:00,115.945,116.0,115.945,115.98,8025000012.0
2006-08-15 18:05:00,115.99,116.02,115.98,115.98,9806000015.0
2006-08-15 18:10:00,115.97,116.05,115.95,116.03,9297400042.0
2006-08-15 18:15:00,116.04,116.09,116.035,116.05,8996900077.0
2006-08-15 18:20:00,116.04,116.05,115.97,115.98,9977000065.0
2006-08-15 18:25:00,115.97,116.03,115.97,116.03,9794900018.0
2006-08-15 18:30:00,116.02,116.04,116.014,116.04,9434599960.0
2006-08-15 18:35:00,116.05,116.05,115.989,116.0,7218399987.0
2006-08-15 18:40:00,116.006,116.015,115.984,115.998,7133600020.0
2006-08-15 18:45:00,116.0,116.07,115.998,116.034,6385299978.0
2006-08-15 18:50:00,116.04,116.05,116.014,116.023,8557400010.0
2006-08-15 18:55:00,116.015,116.035,116.013,116.035,6179599992.0
2006-08-15 19:00:00,116.028,116.028,115.935,115.936,4415799979.0
2006-08-15 19:05:00,115.932,115.94,115.903,115.912,6120200015.0
2006-08-15 19:10:00,115.92,115.954,115.917,115.949,4099199984.0
2006-08-15 19:15:00,115.957,115.992,115.95,115.975,5993300009.0
2006-08-15 19:20:00,115.977,116.01,115.974,115.983,5494400007.0
2006-08-15 19:25:00,115.978,115.995,115.943,115.961,6920499975.0
2006-08-15 19:30:00,115.957,115.984,115.956,115.975,5987200003.0
2006-08-15 19:35:00,115.978,116.02,115.978,116.017,4193599981.0
2006-08-15 19:40:00,116.018,116.018,115.971,115.976,4605099991.0
2006-08-15 19:45:00,115.973,115.974,115.957,115.973,4914800005.0
2006-08-15 19:50:00,115.975,115.99,115.969,115.985,5223599990.0
2006-08-15 19:55:00,115.977,116.008,115.977,116.005,4405600016.0
2006-08-15 20:00:00,116.008,116.023,115.987,116.023,3942600009.0
2006-08-15 20:05:00,116.017,116.021,115.998,116.008,6369099995.0
2006-08-15 20:10:00,116.015,116.03,116.002,116.024,5591499989.0
2006-08-15 20:15:00,116.028,116.086,116.028,116.075,4219000011.0
2006-08-15 20:20:00,116.07,116.082,116.058,116.059,4689300021.0
2006-08-15 20:25:00,116.067,116.1,116.065,116.09,5125600007.0
2006-08-15 20:30:00,116.1,116.1,116.07,116.075,4131000009.0
2006-08-15 20:35:00,116.075,116.082,116.057,116.082,3942399998.0
2006-08-15 20:40:00,116.072,116.119,116.045,116.11,5715999989.0
2006-08-15 20:45:00,116.113,116.119,116.1,116.1,7571999986.0
2006-08-15 20:50:00,116.1,116.105,116.086,116.099,4334900005.0
2006-08-15 20:55:00,116.097,116.13,116.087,116.13,4787000025.0
2006-08-15 21:00:00,116.14,116.14,116.066,116.09,4905000018.0
2006-08-15 21:05:00,116.09,116.103,116.082,116.103,4303400010.0
2006-08-15 21:10:00,116.102,116.116,116.082,116.105,3522600003.0
2006-08-15 21:15:00,116.104,116.11,116.095,116.105,6951000024.0
2006-08-15 21:20:00,116.105,116.108,116.082,116.1,6776999997.0
2006-08-15 21:25:00,116.1,116.115,116.095,116.097,4719099991.0
2006-08-15 21:30:00,116.099,116.106,116.09,116.09,3124200005.0
2006-08-15 21:35:00,116.095,116.1,116.067,116.075,2272599999.0
2006-08-15 21:40:00,116.073,116.075,116.053,116.073,4321400012.0
2006-08-15 21:45:00,116.075,116.088,116.07,116.085,3783700009.0
2006-08-15 21:50:00,116.085,116.095,116.083,116.095,2219800013.0
2006-08-15 21:55:00,116.093,116.1,116.082,116.083,1636999992.0
2006-08-15 22:00:00,116.078,116.093,116.075,116.08,3848400018.0
2006-08-15 22:05:00,116.083,116.085,116.075,116.08,1214400003.0
2006-08-15 22:10:00,116.087,116.095,116.084,116.085,1682200010.0
2006-08-15 22:15:00,116.093,116.124,116.093,116.115,1925599998.0
2006-08-15 22:20:00,116.116,116.129,116.107,116.113,1112000001.0
2006-08-15 22:25:00,116.121,116.143,116.105,116.107,2198899998.0
2006-08-15 22:30:00,116.115,116.128,116.109,116.111,2790899974.0
2006-08-15 22:35:00,116.112,116.12,116.089,116.11,1768000004.0
2006-08-15 22:40:00,116.114,116.124,116.107,116.11,1819600006.0
2006-08-15 22:45:00,116.117,116.121,116.077,116.097,1487500018.0
2006-08-15 22:50:00,116.095,116.102,116.054,116.065,1720000001.0
2006-08-15 22:55:00,116.071,116.075,116.02,116.025,1827099992.0
2006-08-15 23:00:00,116.047,116.082,116.022,116.048,1315300002.0
2006-08-15 23:05:00,116.045,116.061,116.017,116.037,1633099996.0
2006-08-15 23:10:00,116.033,116.098,116.025,116.092,1591399997.0
2006-08-15 23:15:00,116.074,116.089,116.034,116.053,1194999994.0
2006-08-15 23:20:00,116.052,116.073,116.0,116.065,1111200005.0
2006-08-15 23:25:00,116.07,116.07,116.047,116.047,1044300000.0
2006-08-15 23:30:00,116.05,116.064,116.047,116.047,1053199990.0
2006-08-15 23:35:00,116.045,116.057,116.035,116.047,1301400008.0
2006-08-15 23:40:00,116.04,116.063,116.037,116.055,907500000.0
2006-08-15 23:45:00,116.06,116.083,116.052,116.065,1228100013.0
2006-08-15 23:50:00,116.063,116.073,116.06,116.063,949800004.0
2006-08-15 23:55:00,116.065,116.073,116.06,116.06,738100003.0
2006-08-16 00:00:00,116.068,116.095,116.061,116.061,958500002.0
2006-08-16 00:05:00,116.06,116.06,116.032,116.034,782299999.0
2006-08-16 00:10:00,116.03,116.095,116.02,116.09,1244599996.0
2006-08-16 00:15:00,116.092,116.092,116.041,116.057,1147099989.0
2006-08-16 00:20:00,116.068,116.07,116.001,116.003,1648700006.0
2006-08-16 00:25:00,115.997,116.006,115.971,115.98,1167800002.0
2006-08-16 00:30:00,115.979,115.981,115.967,115.981,875500007.0
2006-08-16 00:35:00,115.985,115.993,115.972,115.987,1301899998.0
2006-08-16 00:40:00,115.985,115.987,115.97,115.978,1255400004.0
2006-08-16 00:45:00,115.985,115.985,115.952,115.954,1066200000.0
2006-08-16 00:50:00,115.958,115.976,115.929,115.94,846199999.0
2006-08-16 00:55:00,115.936,115.942,115.92,115.94,860800005.0
2006-08-16 01:00:00,115.938,115.976,115.938,115.957,1279600009.0
2006-08-16 01:05:00,115.956,115.956,115.934,115.942,1042800009.0
2006-08-16 01:10:00,115.945,115.948,115.921,115.925,860000001.0
2006-08-16 01:15:00,115.933,115.952,115.932,115.952,850000008.0
2006-08-16 01:20:00,115.958,115.982,115.952,115.957,1082500006.0
2006-08-16 01:25:00,115.958,115.97,115.906,115.916,1011399996.0
2006-08-16 01:30:00,115.906,115.936,115.894,115.92,1316699992.0
2006-08-16 01:35:00,115.923,115.931,115.895,115.918,1200700003.0
2006-08-16 01:40:00,115.93,115.965,115.924,115.945,887799992.0
2006-08-16 01:45:00,115.94,115.943,115.924,115.94,1238800001.0
2006-08-16 01:50:00,115.933,115.969,115.933,115.947,1124600011.0
2006-08-16 01:55:00,115.944,115.944,115.903,115.903,1210199994.0
2006-08-16 02:00:00,115.905,115.945,115.901,115.935,1027799999.0
2006-08-16 02:05:00,115.936,115.936,115.92,115.93,1135300006.0
2006-08-16 02:10:00,115.928,115.961,115.92,115.945,1469600005.0
2006-08-16 02:15:00,115.947,115.98,115.947,115.977,917099993.0
2006-08-16 02:20:00,115.979,115.994,115.978,115.99,1151899999.0
2006-08-16 02:25:00,115.988,115.991,115.974,115.98,714599990.0
2006-08-16 02:30:00,115.985,115.995,115.964,115.99,1067999996.0
2006-08-16 02:35:00,115.983,116.015,115.98,115.994,1095900004.0
2006-08-16 02:40:00,116.0,116.051,115.999,116.038,974899994.0
2006-08-16 02:45:00,116.032,116.042,116.012,116.024,936300003.0
2006-08-16 02:50:00,116.018,116.044,116.012,116.036,1171600002.0
2006-08-16 02:55:00,116.048,116.061,116.039,116.051,1214699992.0
2006-08-16 03:00:00,116.045,116.049,115.992,115.996,1210600007.0
2006-08-16 03:05:00,115.997,116.013,115.973,116.013,1237000008.0
2006-08-16 03:10:00,116.016,116.038,115.994,115.995,876799998.0
2006-08-16 03:15:00,116.002,116.002,115.939,115.951,989899995.0
2006-08-16 03:20:00,115.958,115.999,115.954,115.995,1136400005.0
2006-08-16 03:25:00,115.997,116.05,115.991,116.035,1162999993.0
2006-08-16 03:30:00,116.021,116.059,116.021,116.03,1064099997.0
2006-08-16 03:35:00,116.026,116.04,116.025,116.037,889899996.0
2006-08-16 03:40:00,116.031,116.037,116.012,116.027,862299999.0
2006-08-16 03:45:00,116.03,116.038,116.015,116.028,1201000003.0
2006-08-16 03:50:00,116.037,116.048,116.024,116.033,1196800008.0
2006-08-16 03:55:00,116.028,116.036,116.017,116.02,1277200007.0
2006-08-16 04:00:00,116.027,116.027,116.012,116.021,859400002.0
2006-08-16 04:05:00,116.02,116.02,116.01,116.013,1292599987.0
2006-08-16 04:10:00,116.016,116.039,116.013,116.036,1152599993.0
2006-08-16 04:15:00,116.035,116.07,116.028,116.068,1171299994.0
2006-08-16 04:20:00,116.068,116.097,116.057,116.095,1058700001.0
2006-08-16 04:25:00,116.091,116.109,116.086,116.106,1365899984.0
2006-08-16 04:30:00,116.1,116.109,116.057,116.07,973199993.0
2006-08-16 04:35:00,116.07,116.075,116.053,116.072,1053799999.0
2006-08-16 04:40:00,116.088,116.117,116.087,116.105,912699991.0
2006-08-16 04:45:00,116.11,116.116,116.087,116.09,1154400001.0
2006-08-16 04:50:00,116.082,116.095,116.073,116.091,1093899998.0
2006-08-16 04:55:00,116.086,116.086,116.045,116.048,514399997.0
2006-08-16 05:00:00,116.051,116.066,116.045,116.06,1122800001.0
2006-08-16 05:05:00,116.063,116.065,116.045,116.057,1253699998.0
2006-08-16 05:10:00,116.053,116.053,116.025,116.03,910500009.0
2006-08-16 05:15:00,116.026,116.037,116.016,116.022,1370800011.0
2006-08-16 05:20:00,116.03,116.034,116.015,116.015,922300007.0
2006-08-16 05:25:00,116.008,116.026,116.002,116.025,1204300001.0
2006-08-16 05:30:00,116.02,116.026,116.008,116.013,1309899995.0
2006-08-16 05:35:00,116.018,116.028,116.008,116.024,894500002.0
2006-08-16 05:40:00,116.026,116.029,116.007,116.015,920700001.0
2006-08-16 05:45:00,116.022,116.029,116.012,116.02,1008100007.0
2006-08-16 05:50:00,116.024,116.028,116.009,116.024,965400001.0
2006-08-16 05:55:00,116.024,116.024,116.008,116.018,1269099995.0
2006-08-16 06:00:00,116.015,116.024,116.011,116.02,1092999997.0
2006-08-16 06:05:00,116.027,116.029,116.003,116.009,1039199997.0
2006-08-16 06:10:00,116.009,116.017,116.0,116.005,1520399998.0
2006-08-16 06:15:00,116.005,116.015,115.994,116.013,1221600000.0
2006-08-16 06:20:00,116.007,116.017,115.999,116.015,1100700010.0
2006-08-16 06:25:00,116.015,116.024,116.005,116.01,1237100005.0
2006-08-16 06:30:00,116.01,116.041,116.01,116.03,879600002.0
2006-08-16 06:35:00,116.037,116.045,116.024,116.028,1135399996.0
2006-08-16 06:40:00,116.033,116.033,116.023,116.028,695000006.0
2006-08-16 06:45:00,116.025,116.063,116.025,116.054,1129299998.0
2006-08-16 06:50:00,116.055,116.055,116.03,116.034,1284999995.0
2006-08-16 06:55:00,116.032,116.043,116.022,116.043,892699995.0
2006-08-16 07:00:00,116.04,116.08,116.024,116.063,1283100014.0
2006-08-16 07:05:00,116.067,116.092,116.047,116.047,1162600011.0
2006-08-16 07:10:00,116.048,116.057,116.015,116.037,611000001.0
2006-08-16 07:15:00,116.04,116.04,116.027,116.04,803800004.0
2006-08-16 07:20:00,116.04,116.047,116.026,116.04,1087299998.0
2006-08-16 07:25:00,116.038,116.052,116.034,116.045,1049000006.0
2006-08-16 07:30:00,116.04,116.058,116.04,116.055,954400004.0
2006-08-16 07:35:00,116.045,116.062,116.043,116.053,919000000.0
2006-08-16 07:40:00,116.05,116.05,116.019,116.038,1048800008.0
2006-08-16 07:45:00,116.035,116.049,116.029,116.033,995999986.0
2006-08-16 07:50:00,116.03,116.049,116.027,116.046,1042700001.0
2006-08-16 07:55:00,116.055,116.076,116.048,116.073,1017699999.0
2006-08-16 08:00:00,116.068,116.073,116.034,116.04,1004500004.0
2006-08-16 08:05:00,116.044,116.047,116.023,116.047,1150699999.0
2006-08-16 08:10:00,116.053,116.074,116.049,116.062,1119600003.0
2006-08-16 08:15:00,116.054,116.068,116.052,116.068,1214099998.0
2006-08-16 08:20:00,116.063,116.069,116.045,116.045,1367199990.0
2006-08-16 08:25:00,116.053,116.067,116.045,116.055,872299998.0
2006-08-16 08:30:00,116.05,116.063,116.046,116.054,1254200008.0
2006-08-16 08:35:00,116.061,116.096,116.06,116.063,1045699998.0
2006-08-16 08:40:00,116.072,116.104,116.07,116.095,1409200004.0
2006-08-16 08:45:00,116.095,116.12,116.095,116.097,1495699993.0
2006-08-16 08:50:00,116.096,116.1,116.052,116.076,953200008.0
2006-08-16 08:55:00,116.073,116.103,116.063,116.095,985499998.0
2006-08-16 09:00:00,116.099,116.118,116.085,116.087,1055199999.0
2006-08-16 09:05:00,116.089,116.108,116.083,116.099,986899997.0
2006-08-16 09:10:00,116.09,116.093,116.055,116.07,1212100014.0
2006-08-16 09:15:00,116.067,116.067,116.025,116.034,860900008.0
2006-08-16 09:20:00,116.036,116.042,115.995,115.995,1144000013.0
2006-08-16 09:25:00,115.995,116.047,115.963,115.963,921300008.0
2006-08-16 09:30:00,115.964,116.008,115.963,115.979,802299991.0
2006-08-16 09:35:00,115.99,116.021,115.99,116.008,1158299990.0
2006-08-16 09:40:00,116.014,116.018,115.999,116.007,1362800000.0
2006-08-16 09:45:00,115.998,116.045,115.97,116.045,1485800009.0
2006-08-16 09:50:00,116.046,116.047,116.021,116.021,864200002.0
2006-08-16 09:55:00,116.033,116.041,116.02,116.023,930300000.0
2006-08-16 10:00:00,116.019,116.03,116.005,116.01,1209000010.0
2006-08-16 10:05:00,116.01,116.011,115.996,115.997,1064299992.0
2006-08-16 10:10:00,116.0,116.008,115.967,115.995,1328600006.0
2006-08-16 10:15:00,115.998,116.023,115.979,116.003,1396399995.0
2006-08-16 10:20:00,116.015,116.018,115.982,115.99,915400004.0
2006-08-16 10:25:00,115.993,116.034,115.993,116.025,1136199997.0
2006-08-16 10:30:00,116.037,116.057,116.023,116.027,1123200004.0
2006-08-16 10:35:00,116.028,116.036,116.014,116.029,1045600004.0
2006-08-16 10:40:00,116.024,116.068,116.024,116.055,761599998.0
2006-08-16 10:45:00,116.067,116.1,116.05,116.05,1298300000.0
2006-08-16 10:50:00,116.035,116.048,116.006,116.044,1103399991.0
2006-08-16 10:55:00,116.043,116.072,116.02,116.047,1097899997.0
2006-08-16 11:00:00,116.051,116.083,116.04,116.071,1142199998.0
2006-08-16 11:05:00,116.071,116.079,116.025,116.04,1258300013.0
2006-08-16 11:10:00,116.045,116.063,116.035,116.045,1401499981.0
2006-08-16 11:15:00,116.04,116.074,116.036,116.065,715199999.0
2006-08-16 11:20:00,116.07,116.079,116.059,116.069,1403899994.0
2006-08-16 11:25:00,116.066,116.071,116.046,116.046,912900006.0
2006-08-16 11:30:00,116.045,116.072,116.043,116.052,839299989.0
2006-08-16 11:35:00,116.05,116.07,116.042,116.068,766199999.0
2006-08-16 11:40:00,116.057,116.071,116.049,116.065,1181199994.0
2006-08-16 11:45:00,116.074,116.08,116.061,116.075,1019300001.0
2006-08-16 11:50:00,116.075,116.103,116.07,116.09,1217800009.0
2006-08-16 11:55:00,116.087,116.109,116.084,116.092,1149500001.0
2006-08-16 12:00:00,116.09,116.115,116.087,116.108,945899990.0
2006-08-16 12:05:00,116.11,116.166,116.105,116.159,1167700001.0
2006-08-16 12:10:00,116.16,116.172,116.143,116.158,1537000004.0
2006-08-16 12:15:00,116.167,116.177,116.142,116.152,1349100013.0
2006-08-16 12:20:00,116.147,116.163,116.141,116.147,1054200010.0
2006-08-16 12:25:00,116.141,116.175,116.141,116.173,1133800002.0
2006-08-16 12:30:00,116.168,116.168,116.149,116.152,1012399997.0
2006-08-16 12:35:00,116.157,116.172,116.15,116.16,1005400000.0
2006-08-16 12:40:00,116.166,116.169,116.141,116.141,1054799999.0
2006-08-16 12:45:00,116.154,116.154,116.122,116.125,1586599996.0
2006-08-16 12:50:00,116.12,116.163,116.12,116.16,928399998.0
2006-08-16 12:55:00,116.163,116.182,116.143,116.182,1182599998.0
2006-08-16 13:00:00,116.188,116.253,116.171,116.245,1094999996.0
2006-08-16 13:05:00,116.25,116.253,116.226,116.244,1039700006.0
2006-08-16 13:10:00,116.25,116.261,116.245,116.248,799199993.0
2006-08-16 13:15:00,116.25,116.256,116.238,116.24,862999994.0
2006-08-16 13:20:00,116.243,116.267,116.231,116.231,1248600005.0
2006-08-16 13:25:00,116.228,116.228,116.208,116.224,767599992.0
2006-08-16 13:30:00,116.227,116.341,116.227,116.325,1346100008.0
2006-08-16 13:35:00,116.32,116.322,116.298,116.315,1072600000.0
2006-08-16 13:40:00,116.32,116.32,116.274,116.274,899700002.0
2006-08-16 13:45:00,116.268,116.297,116.253,116.291,1346899996.0
2006-08-16 13:50:00,116.3,116.35,116.288,116.315,1122800006.0
2006-08-16 13:55:00,116.313,116.316,116.3,116.3,1111799995.0
2006-08-16 14:00:00,116.306,116.314,116.283,116.298,1225699999.0
2006-08-16 14:05:00,116.293,116.293,116.26,116.263,1125400001.0
2006-08-16 14:10:00,116.266,116.276,116.231,116.231,948199999.0
2006-08-16 14:15:00,116.235,116.239,116.176,116.187,1174000001.0
2006-08-16 14:20:00,116.187,116.245,116.179,116.191,1374899998.0
2006-08-16 14:25:00,116.198,116.259,116.042,116.172,1180499989.0
2006-08-16 14:30:00,116.122,116.122,115.907,115.96,1304599994.0
2006-08-16 14:35:00,115.946,115.951,115.755,115.842,908700005.0
2006-08-16 14:40:00,115.852,115.889,115.784,115.792,1171299997.0
2006-08-16 14:45:00,115.804,115.837,115.764,115.805,574800004.0
2006-08-16 14:50:00,115.792,115.806,115.746,115.789,1306600003.0
2006-08-16 14:55:00,115.795,115.815,115.774,115.78,1275500010.0
2006-08-16 15:00:00,115.775,115.812,115.763,115.805,1197299993.0
2006-08-16 15:05:00,115.81,115.81,115.774,115.806,1113400011.0
2006-08-16 15:10:00,115.805,115.848,115.798,115.848,1047699992.0
2006-08-16 15:15:00,115.807,115.807,115.698,115.698,1089000007.0
2006-08-16 15:20:00,115.684,115.719,115.641,115.71,1249599998.0
2006-08-16 15:25:00,115.711,115.734,115.693,115.726,953700001.0
2006-08-16 15:30:00,115.718,115.718,115.626,115.649,840400005.0
2006-08-16 15:35:00,115.652,115.676,115.644,115.67,991200004.0
2006-08-16 15:40:00,115.666,115.676,115.651,115.665,1102000002.0
2006-08-16 15:45:00,115.669,115.711,115.664,115.677,1038799998.0
2006-08-16 15:50:00,115.68,115.705,115.665,115.694,1366699999.0
2006-08-16 15:55:00,115.702,115.772,115.702,115.756,1156699999.0
2006-08-16 16:00:00,115.755,115.767,115.73,115.742,1078899998.0
2006-08-16 16:05:00,115.743,115.794,115.737,115.772,1091499997.0
2006-08-16 16:10:00,115.78,115.794,115.764,115.786,839799998.0
2006-08-16 16:15:00,115.798,115.823,115.796,115.8,1066500005.0
2006-08-16 16:20:00,115.814,115.825,115.785,115.814,1125100007.0
2006-08-16 16:25:00,115.813,115.839,115.807,115.817,868100000.0
2006-08-16 16:30:00,115.825,115.882,115.819,115.82,905800011.0
2006-08-16 16:35:00,115.821,115.821,115.778,115.797,1626599995.0
2006-08-16 16:40:00,115.793,115.814,115.778,115.803,1094000003.0
2006-08-16 16:45:00,115.8,115.847,115.788,115.825,789200006.0
2006-08-16 16:50:00,115.824,115.833,115.81,115.82,1208599995.0
2006-08-16 16:55:00,115.81,115.825,115.759,115.76,972499988.0
2006-08-16 17:00:00,115.76,115.794,115.751,115.786,1237900007.0
2006-08-16 17:05:00,115.787,115.797,115.753,115.753,1054699998.0
2006-08-16 17:10:00,115.757,115.789,115.739,115.789,1289299995.0
2006-08-16 17:15:00,115.787,115.789,115.758,115.76,1026800011.0
2006-08-16 17:20:00,115.765,115.773,115.749,115.75,917799996.0
2006-08-16 17:25:00,115.754,115.758,115.699,115.713,1036299995.0
2006-08-16 17:30:00,115.705,115.708,115.682,115.702,937499995.0
2006-08-16 17:35:00,115.703,115.712,115.68,115.687,925499993.0
2006-08-16 17:40:00,115.68,115.702,115.675,115.702,1031399996.0
2006-08-16 17:45:00,115.699,115.739,115.699,115.725,1278699993.0
2006-08-16 17:50:00,115.73,115.74,115.696,115.709,1067500006.0
2006-08-16 17:55:00,115.713,115.74,115.691,115.7,1078600008.0
2006-08-16 18:00:00,115.692,115.73,115.688,115.71,6034100023.0
2006-08-16 18:05:00,115.73,115.77,115.72,115.76,9345000025.0
2006-08-16 18:10:00,115.75,115.81,115.75,115.81,9230300024.0
2006-08-16 18:15:00,115.82,115.82,115.79,115.8,7869400026.0
2006-08-16 18:20:00,115.79,115.8,115.79,115.79,7934400044.0
2006-08-16 18:25:00,115.8,115.82,115.787,115.8,9831200049.0
2006-08-16 18:30:00,115.775,115.79,115.76,115.76,7288300020.0
2006-08-16 18:35:00,115.75,115.76,115.709,115.712,6887100004.0
2006-08-16 18:40:00,115.711,115.724,115.706,115.712,7193900024.0
2006-08-16 18:45:00,115.715,115.75,115.713,115.74,6155599982.0
2006-08-16 18:50:00,115.742,115.748,115.729,115.738,8601300011.0
2006-08-16 18:55:00,115.735,115.743,115.714,115.723,5609300021.0
2006-08-16 19:00:00,115.723,115.73,115.708,115.726,4990799996.0
2006-08-16 19:05:00,115.727,115.745,115.714,115.743,5988499998.0
2006-08-16 19:10:00,115.748,115.767,115.744,115.748,4059500001.0
2006-08-16 19:15:00,115.75,115.758,115.721,115.725,6727099986.0
2006-08-16 19:20:00,115.723,115.75,115.705,115.733,5397899992.0
2006-08-16 19:25:00,115.729,115.75,115.718,115.725,6624200036.0
2006-08-16 19:30:00,115.722,115.732,115.705,115.732,6513000009.0
2006-08-16 19:35:00,115.738,115.807,115.738,115.782,4331199997.0
2006-08-16 19:40:00,115.781,115.806,115.781,115.8,4381300013.0
2006-08-16 19:45:00,115.802,115.84,115.799,115.827,4648899973.0
2006-08-16 19:50:00,115.822,115.823,115.767,115.772,5031500006.0
2006-08-16 19:55:00,115.768,115.808,115.764,115.805,4446699989.0
2006-08-16 20:00:00,115.804,115.816,115.78,115.782,4125699986.0
2006-08-16 20:05:00,115.772,115.8,115.763,115.79,5291499975.0
2006-08-16 20:10:00,115.795,115.801,115.786,115.795,5836200008.0
2006-08-16 20:15:00,115.795,115.8,115.78,115.789,4778700004.0
2006-08-16 20:20:00,115.783,115.793,115.777,115.782,5318999998.0
2006-08-16 20:25:00,115.79,115.81,115.777,115.807,7146799980.0
2006-08-16 20:30:00,115.82,115.83,115.805,115.815,2857299998.0
2006-08-16 20:35:00,115.815,115.866,115.81,115.866,3324399999.0
2006-08-16 20:40:00,115.84,115.9,115.84,115.893,6430300000.0
2006-08-16 20:45:00,115.899,115.94,115.899,115.93,7191999993.0
2006-08-16 20:50:00,115.931,115.949,115.873,115.875,4518400003.0
2006-08-16 20:55:00,115.876,115.914,115.862,115.87,8360999998.0
2006-08-16 21:00:00,115.854,115.881,115.854,115.88,5886999997.0
2006-08-16 21:05:00,115.88,115.885,115.865,115.877,4074600008.0
2006-08-16 21:10:00,115.875,115.881,115.865,115.87,3210999981.0
2006-08-16 21:15:00,115.87,115.875,115.862,115.87,6600600018.0
2006-08-16 21:20:00,115.871,115.883,115.861,115.861,6898900000.0
2006-08-16 21:25:00,115.868,115.878,115.856,115.857,4671600005.0
2006-08-16 21:30:00,115.861,115.869,115.851,115.854,2856800003.0
2006-08-16 21:35:00,115.86,115.875,115.852,115.875,2219900014.0
2006-08-16 21:40:00,115.873,115.877,115.858,115.87,4436900019.0
2006-08-16 21:45:00,115.87,115.873,115.835,115.845,3950200031.0
2006-08-16 21:50:00,115.845,115.847,115.833,115.844,2125799981.0
2006-08-16 21:55:00,115.844,115.85,115.807,115.81,1545600000.0
2006-08-16 22:00:00,115.81,115.831,115.805,115.825,3916699995.0
2006-08-16 22:05:00,115.828,115.832,115.816,115.816,1062400003.0
2006-08-16 22:10:00,115.818,115.835,115.81,115.822,1764200006.0
2006-08-16 22:15:00,115.823,115.84,115.81,115.833,2030400008.0
2006-08-16 22:20:00,115.831,115.835,115.814,115.823,1173900010.0
2006-08-16 22:25:00,115.828,115.832,115.807,115.826,1924499990.0
2006-08-16 22:30:00,115.837,115.839,115.815,115.815,2472500008.0
2006-08-16 22:35:00,115.819,115.848,115.817,115.835,1627499998.0
2006-08-16 22:40:00,115.835,115.841,115.824,115.828,1888799999.0
2006-08-16 22:45:00,115.833,115.847,115.814,115.833,1680399995.0
2006-08-16 22:50:00,115.83,115.845,115.824,115.835,1579900012.0
2006-08-16 22:55:00,115.84,115.847,115.816,115.82,1813900012.0
2006-08-16 23:00:00,115.842,115.85,115.781,115.784,1157999995.0
2006-08-16 23:05:00,115.788,115.809,115.726,115.78,1169100009.0
2006-08-16 23:10:00,115.785,115.833,115.771,115.802,1281199997.0
2006-08-16 23:15:00,115.813,115.824,115.782,115.804,1395200005.0
2006-08-16 23:20:00,115.803,115.833,115.795,115.822,1228299991.0
2006-08-16 23:25:00,115.83,115.856,115.821,115.848,1430899997.0
2006-08-16 23:30:00,115.845,115.867,115.828,115.836,985700012.0
2006-08-16 23:35:00,115.837,115.839,115.793,115.82,916200005.0
2006-08-16 23:40:00,115.815,115.823,115.81,115.815,1068999996.0
2006-08-16 23:45:00,115.82,115.82,115.807,115.81,1169599994.0
2006-08-16 23:50:00,115.807,115.825,115.805,115.815,1003499989.0
2006-08-16 23:55:00,115.817,115.82,115.805,115.805,816399997.0
2006-08-17 00:00:00,115.815,115.823,115.8,115.8,929000005.0
2006-08-17 00:05:00,115.805,115.808,115.776,115.788,896999993.0
2006-08-17 00:10:00,115.792,115.833,115.777,115.83,1012500008.0
2006-08-17 00:15:00,115.833,115.833,115.795,115.795,1304900002.0
2006-08-17 00:20:00,115.802,115.809,115.769,115.775,1149000004.0
2006-08-17 00:25:00,115.775,115.779,115.756,115.765,1150199999.0
2006-08-17 00:30:00,115.765,115.77,115.747,115.77,1164200004.0
2006-08-17 00:35:00,115.772,115.812,115.771,115.81,1215300003.0
2006-08-17 00:40:00,115.813,115.814,115.791,115.798,1274899998.0
2006-08-17 00:45:00,115.807,115.851,115.802,115.848,1085299998.0
2006-08-17 00:50:00,115.849,115.858,115.828,115.834,716299996.0
2006-08-17 00:55:00,115.835,115.854,115.831,115.854,899499996.0
2006-08-17 01:00:00,115.843,115.865,115.832,115.852,1144300013.0
2006-08-17 01:05:00,115.861,115.867,115.821,115.821,794400000.0
2006-08-17 01:10:00,115.823,115.823,115.8,115.8,950000000.0
2006-08-17 01:15:00,115.801,115.812,115.795,115.812,1111599994.0
2006-08-17 01:20:00,115.815,115.82,115.761,115.786,887599996.0
2006-08-17 01:25:00,115.787,115.814,115.786,115.805,1141300012.0
2006-08-17 01:30:00,115.801,115.818,115.779,115.809,1472799999.0
2006-08-17 01:35:00,115.812,115.812,115.778,115.778,1069900005.0
2006-08-17 01:40:00,115.786,115.797,115.762,115.789,958399993.0
2006-08-17 01:45:00,115.794,115.828,115.789,115.792,1123099998.0
2006-08-17 01:50:00,115.791,115.81,115.786,115.798,1071700000.0
2006-08-17 01:55:00,115.802,115.802,115.719,115.725,1046200006.0
2006-08-17 02:00:00,115.728,115.791,115.723,115.78,1152699989.0
2006-08-17 02:05:00,115.782,115.783,115.765,115.78,1023199994.0
2006-08-17 02:10:00,115.775,115.783,115.732,115.732,1434199991.0
2006-08-17 02:15:00,115.731,115.763,115.723,115.753,912900000.0
2006-08-17 02:20:00,115.753,115.788,115.752,115.78,1111400000.0
2006-08-17 02:25:00,115.777,115.785,115.753,115.76,967700008.0
2006-08-17 02:30:00,115.765,115.773,115.726,115.73,1106700010.0
2006-08-17 02:35:00,115.728,115.733,115.71,115.733,959100002.0
2006-08-17 02:40:00,115.734,115.735,115.715,115.73,1117699993.0
2006-08-17 02:45:00,115.723,115.73,115.696,115.698,1521900004.0
2006-08-17 02:50:00,115.693,115.716,115.69,115.692,1466000000.0
2006-08-17 02:55:00,115.705,115.722,115.68,115.682,1050700003.0
2006-08-17 03:00:00,115.674,115.69,115.62,115.652,981300002.0
2006-08-17 03:05:00,115.646,115.655,115.629,115.635,1587599999.0
2006-08-17 03:10:00,115.638,115.643,115.567,115.593,1506099984.0
2006-08-17 03:15:00,115.599,115.604,115.55,115.56,1173199992.0
2006-08-17 03:20:00,115.563,115.612,115.555,115.605,1018599997.0
2006-08-17 03:25:00,115.602,115.602,115.571,115.588,910699997.0
2006-08-17 03:30:00,115.575,115.594,115.566,115.572,1405899996.0
2006-08-17 03:35:00,115.566,115.608,115.566,115.603,765499995.0
2006-08-17 03:40:00,115.604,115.605,115.578,115.592,846500001.0
2006-08-17 03:45:00,115.593,115.609,115.58,115.598,1211199998.0
2006-08-17 03:50:00,115.605,115.605,115.587,115.597,1244100002.0
2006-08-17 03:55:00,115.593,115.597,115.585,115.585,1232700003.0
2006-08-17 04:00:00,115.585,115.603,115.585,115.603,479899996.0
2006-08-17 04:05:00,115.603,115.615,115.59,115.608,1426900007.0
2006-08-17 04:10:00,115.61,115.616,115.601,115.607,985199990.0
2006-08-17 04:15:00,115.608,115.615,115.597,115.615,1086400002.0
2006-08-17 04:20:00,115.61,115.615,115.598,115.615,1236000005.0
2006-08-17 04:25:00,115.61,115.615,115.605,115.615,1158100001.0
2006-08-17 04:30:00,115.61,115.624,115.602,115.624,1061399996.0
2006-08-17 04:35:00,115.625,115.634,115.617,115.63,1034499994.0
2006-08-17 04:40:00,115.635,115.641,115.627,115.638,543199999.0
2006-08-17 04:45:00,115.643,115.648,115.627,115.64,1242299996.0
2006-08-17 04:50:00,115.636,115.665,115.635,115.665,883800005.0
2006-08-17 04:55:00,115.665,115.665,115.652,115.661,877799986.0
2006-08-17 05:00:00,115.665,115.671,115.64,115.643,782500000.0
2006-08-17 05:05:00,115.644,115.671,115.642,115.665,852499995.0
2006-08-17 05:10:00,115.669,115.694,115.669,115.687,818900003.0
2006-08-17 05:15:00,115.68,115.693,115.672,115.675,1052099995.0
2006-08-17 05:20:00,115.681,115.698,115.668,115.693,1085699999.0
2006-08-17 05:25:00,115.69,115.705,115.679,115.7,1056099999.0
2006-08-17 05:30:00,115.704,115.704,115.678,115.68,1681899994.0
2006-08-17 05:35:00,115.684,115.685,115.665,115.675,810900003.0
2006-08-17 05:40:00,115.676,115.685,115.669,115.68,1138800004.0
2006-08-17 05:45:00,115.682,115.685,115.668,115.68,994900004.0
2006-08-17 05:50:00,115.686,115.695,115.674,115.678,1087600007.0
2006-08-17 05:55:00,115.673,115.678,115.66,115.675,1437899983.0
2006-08-17 06:00:00,115.667,115.678,115.664,115.67,780800007.0
2006-08-17 06:05:00,115.672,115.672,115.632,115.643,1019800004.0
2006-08-17 06:10:00,115.646,115.655,115.629,115.632,1472899998.0
2006-08-17 06:15:00,115.631,115.646,115.628,115.64,752000001.0
2006-08-17 06:20:00,115.637,115.652,115.636,115.637,1090300001.0
2006-08-17 06:25:00,115.635,115.638,115.616,115.63,1131600006.0
2006-08-17 06:30:00,115.63,115.648,115.63,115.64,873799996.0
2006-08-17 06:35:00,115.645,115.648,115.625,115.63,1161600004.0
2006-08-17 06:40:00,115.638,115.639,115.627,115.63,982500003.0
2006-08-17 06:45:00,115.624,115.64,115.624,115.637,1077299998.0
2006-08-17 06:50:00,115.64,115.648,115.635,115.645,935700000.0
2006-08-17 06:55:00,115.64,115.658,115.637,115.658,992500008.0
2006-08-17 07:00:00,115.653,115.668,115.641,115.645,1183300003.0
2006-08-17 07:05:00,115.645,115.652,115.635,115.645,916199992.0
2006-08-17 07:10:00,115.642,115.65,115.64,115.647,917900003.0
2006-08-17 07:15:00,115.65,115.65,115.64,115.65,935699999.0
2006-08-17 07:20:00,115.65,115.657,115.642,115.653,1091800008.0
2006-08-17 07:25:00,115.653,115.672,115.647,115.67,967599994.0
2006-08-17 07:30:00,115.665,115.673,115.65,115.67,1351300006.0
2006-08-17 07:35:00,115.658,115.68,115.657,115.679,1037000001.0
2006-08-17 07:40:00,115.68,115.68,115.654,115.662,738600002.0
2006-08-17 07:45:00,115.66,115.666,115.647,115.657,899099997.0
2006-08-17 07:50:00,115.65,115.658,115.642,115.652,1031800011.0
2006-08-17 07:55:00,115.653,115.653,115.596,115.597,1386300012.0
2006-08-17 08:00:00,115.598,115.613,115.577,115.584,1083700009.0
2006-08-17 08:05:00,115.593,115.593,115.478,115.522,1117800006.0
2006-08-17 08:10:00,115.512,115.535,115.5,115.52,965300004.0
2006-08-17 08:15:00,115.531,115.557,115.531,115.536,976199996.0
2006-08-17 08:20:00,115.53,115.602,115.526,115.58,1032100001.0
2006-08-17 08:25:00,115.578,115.578,115.518,115.56,981800001.0
2006-08-17 08:30:00,115.55,115.55,115.524,115.542,1466700002.0
2006-08-17 08:35:00,115.552,115.621,115.548,115.613,1082799994.0
2006-08-17 08:40:00,115.617,115.643,115.605,115.605,1292399998.0
2006-08-17 08:45:00,115.605,115.63,115.582,115.582,1487699999.0
2006-08-17 08:50:00,115.59,115.594,115.552,115.565,1570799997.0
2006-08-17 08:55:00,115.559,115.58,115.539,115.55,936299998.0
2006-08-17 09:00:00,115.552,115.578,115.541,115.567,809099991.0
2006-08-17 09:05:00,115.565,115.567,115.543,115.557,1300200005.0
2006-08-17 09:10:00,115.552,115.557,115.439,115.462,1076599999.0
2006-08-17 09:15:00,115.463,115.463,115.393,115.393,964999992.0
2006-08-17 09:20:00,115.38,115.391,115.325,115.328,1220099988.0
2006-08-17 09:25:00,115.329,115.359,115.275,115.348,892299996.0
2006-08-17 09:30:00,115.351,115.364,115.286,115.314,820899992.0
2006-08-17 09:35:00,115.324,115.345,115.295,115.295,1160000004.0
2006-08-17 09:40:00,115.291,115.316,115.268,115.289,1290300008.0
2006-08-17 09:45:00,115.294,115.295,115.234,115.271,1098399997.0
2006-08-17 09:50:00,115.275,115.306,115.274,115.277,1103699989.0
2006-08-17 09:55:00,115.294,115.295,115.27,115.292,695900008.0
2006-08-17 10:00:00,115.296,115.308,115.243,115.301,976700002.0
2006-08-17 10:05:00,115.302,115.318,115.286,115.3,1074300013.0
2006-08-17 10:10:00,115.304,115.355,115.299,115.347,1005699995.0
2006-08-17 10:15:00,115.348,115.348,115.293,115.298,1421799995.0
2006-08-17 10:20:00,115.308,115.316,115.286,115.301,1166799996.0
2006-08-17 10:25:00,115.304,115.307,115.246,115.248,1167300003.0
2006-08-17 10:30:00,115.257,115.292,115.238,115.24,1118299991.0
2006-08-17 10:35:00,115.236,115.251,115.217,115.229,867599997.0
2006-08-17 10:40:00,115.227,115.235,115.178,115.188,987000004.0
2006-08-17 10:45:00,115.202,115.239,115.198,115.238,729200002.0
2006-08-17 10:50:00,115.237,115.249,115.223,115.241,1188199997.0
2006-08-17 10:55:00,115.243,115.296,115.242,115.261,1081100002.0
2006-08-17 11:00:00,115.269,115.315,115.267,115.311,1307599997.0
2006-08-17 11:05:00,115.313,115.326,115.305,115.325,1181099998.0
2006-08-17 11:10:00,115.326,115.326,115.294,115.311,1302699992.0
2006-08-17 11:15:00,115.307,115.358,115.305,115.358,900299995.0
2006-08-17 11:20:00,115.361,115.361,115.303,115.311,957900009.0
2006-08-17 11:25:00,115.307,115.327,115.303,115.316,1082400001.0
2006-08-17 11:30:00,115.322,115.33,115.3,115.327,1199700002.0
2006-08-17 11:35:00,115.328,115.361,115.325,115.361,1015300007.0
2006-08-17 11:40:00,115.357,115.368,115.33,115.338,1044400015.0
2006-08-17 11:45:00,115.344,115.346,115.331,115.34,860300008.0
2006-08-17 11:50:00,115.34,115.351,115.302,115.321,1394500011.0
2006-08-17 11:55:00,115.323,115.333,115.304,115.32,1346099999.0
2006-08-17 12:00:00,115.323,115.355,115.323,115.337,989600000.0
2006-08-17 12:05:00,115.337,115.343,115.316,115.335,1247200008.0
2006-08-17 12:10:00,115.335,115.339,115.315,115.332,1439099999.0
2006-08-17 12:15:00,115.338,115.343,115.325,115.337,1125799997.0
2006-08-17 12:20:00,115.326,115.326,115.294,115.308,843800001.0
2006-08-17 12:25:00,115.303,115.314,115.284,115.285,1235499989.0
2006-08-17 12:30:00,115.282,115.296,115.245,115.278,1165400005.0
2006-08-17 12:35:00,115.284,115.285,115.254,115.265,1071300009.0
2006-08-17 12:40:00,115.265,115.304,115.262,115.293,679599996.0
2006-08-17 12:45:00,115.305,115.376,115.299,115.358,1612899994.0
2006-08-17 12:50:00,115.355,115.415,115.343,115.365,713299995.0
2006-08-17 12:55:00,115.372,115.408,115.28,115.28,1184600012.0
2006-08-17 13:00:00,115.279,115.344,115.279,115.343,1031699999.0
2006-08-17 13:05:00,115.343,115.355,115.337,115.338,764300006.0
2006-08-17 13:10:00,115.348,115.349,115.328,115.328,784800002.0
2006-08-17 13:15:00,115.325,115.333,115.296,115.303,996699992.0
2006-08-17 13:20:00,115.305,115.312,115.264,115.291,951699999.0
2006-08-17 13:25:00,115.292,115.343,115.282,115.343,1081399992.0
2006-08-17 13:30:00,115.352,115.362,115.346,115.358,1282299989.0
2006-08-17 13:35:00,115.355,115.355,115.325,115.33,1206000004.0
2006-08-17 13:40:00,115.335,115.34,115.327,115.335,1006799999.0
2006-08-17 13:45:00,115.335,115.34,115.284,115.3,1358599993.0
2006-08-17 13:50:00,115.307,115.308,115.284,115.291,1498999993.0
2006-08-17 13:55:00,115.288,115.294,115.275,115.275,1392000007.0
2006-08-17 14:00:00,115.282,115.336,115.282,115.336,1027299995.0
2006-08-17 14:05:00,115.345,115.352,115.321,115.321,944299997.0
2006-08-17 14:10:00,115.322,115.326,115.287,115.287,813899995.0
2006-08-17 14:15:00,115.293,115.336,115.293,115.31,1210499984.0
2006-08-17 14:20:00,115.298,115.353,115.292,115.292,1026400004.0
2006-08-17 14:25:00,115.293,115.314,115.288,115.297,1872000006.0
2006-08-17 14:30:00,115.278,115.362,115.262,115.361,1083299993.0
2006-08-17 14:35:00,115.368,115.454,115.368,115.377,909099994.0
2006-08-17 14:40:00,115.377,115.522,115.377,115.482,1593199999.0
2006-08-17 14:45:00,115.48,115.516,115.411,115.421,973399994.0
2006-08-17 14:50:00,115.422,115.435,115.368,115.404,927800013.0
2006-08-17 14:55:00,115.397,115.427,115.383,115.417,1132099994.0
2006-08-17 15:00:00,115.421,115.422,115.392,115.405,726600005.0
2006-08-17 15:05:00,115.417,115.45,115.415,115.442,929100007.0
2006-08-17 15:10:00,115.443,115.483,115.441,115.483,1503399999.0
2006-08-17 15:15:00,115.472,115.491,115.424,115.452,1179999995.0
2006-08-17 15:20:00,115.45,115.45,115.411,115.42,1316599997.0
2006-08-17 15:25:00,115.427,115.452,115.427,115.448,1159100006.0
2006-08-17 15:30:00,115.457,115.458,115.434,115.456,1358500001.0
2006-08-17 15:35:00,115.457,115.46,115.428,115.439,1375599979.0
2006-08-17 15:40:00,115.443,115.452,115.42,115.42,1245299998.0
2006-08-17 15:45:00,115.424,115.436,115.411,115.424,1320000008.0
2006-08-17 15:50:00,115.424,115.452,115.423,115.45,1341399991.0
2006-08-17 15:55:00,115.449,115.467,115.44,115.456,1223900001.0
2006-08-17 16:00:00,115.457,115.469,115.424,115.44,1268900003.0
2006-08-17 16:05:00,115.439,115.467,115.413,115.422,715300003.0
2006-08-17 16:10:00,115.432,115.436,115.411,115.419,1256300005.0
2006-08-17 16:15:00,115.418,115.451,115.418,115.439,1260699994.0
2006-08-17 16:20:00,115.447,115.45,115.416,115.44,1089800013.0
2006-08-17 16:25:00,115.444,115.525,115.444,115.512,1316199998.0
2006-08-17 16:30:00,115.516,115.566,115.495,115.535,1291499997.0
2006-08-17 16:35:00,115.537,115.537,115.484,115.493,1076700004.0
2006-08-17 16:40:00,115.494,115.501,115.459,115.478,1048699995.0
2006-08-17 16:45:00,115.473,115.492,115.461,115.479,1201599999.0
2006-08-17 16:50:00,115.477,115.5,115.457,115.5,1277500015.0
2006-08-17 16:55:00,115.496,115.503,115.461,115.498,1121000002.0
2006-08-17 17:00:00,115.506,115.532,115.501,115.524,1230100009.0
2006-08-17 17:05:00,115.524,115.55,115.503,115.506,1125000006.0
2006-08-17 17:10:00,115.515,115.532,115.505,115.524,1134099996.0
2006-08-17 17:15:00,115.528,115.573,115.528,115.547,1059799994.0
2006-08-17 17:20:00,115.548,115.555,115.52,115.525,1090100002.0
2006-08-17 17:25:00,115.526,115.526,115.424,115.428,1035300012.0
2006-08-17 17:30:00,115.425,115.441,115.418,115.426,823599998.0
2006-08-17 17:35:00,115.437,115.459,115.413,115.446,1164600000.0
2006-08-17 17:40:00,115.449,115.47,115.38,115.388,1046799995.0
2006-08-17 17:45:00,115.386,115.397,115.37,115.381,1321400006.0
2006-08-17 17:50:00,115.383,115.425,115.374,115.417,1533200003.0
2006-08-17 17:55:00,115.411,115.422,115.391,115.42,1549499981.0
2006-08-17 18:00:00,115.408,115.512,115.407,115.44,8581599969.0
2006-08-17 18:05:00,115.45,115.45,115.38,115.41,10485499960.0
2006-08-17 18:10:00,115.42,115.47,115.387,115.46,10120899991.0
2006-08-17 18:15:00,115.47,115.5,115.42,115.5,8758100020.0
2006-08-17 18:20:00,115.49,115.53,115.48,115.52,7085000020.0
2006-08-17 18:25:00,115.51,115.66,115.51,115.65,8195000036.0
2006-08-17 18:30:00,115.63,115.69,115.62,115.65,9942900007.0
2006-08-17 18:35:00,115.66,115.668,115.621,115.627,7785400001.0
2006-08-17 18:40:00,115.627,115.694,115.618,115.694,6818299995.0
2006-08-17 18:45:00,115.695,115.708,115.657,115.697,6187500000.0
2006-08-17 18:50:00,115.72,115.726,115.697,115.713,8758099994.0
2006-08-17 18:55:00,115.71,115.758,115.701,115.758,6131099984.0
2006-08-17 19:00:00,115.761,115.822,115.752,115.813,4543599983.0
2006-08-17 19:05:00,115.811,115.85,115.795,115.829,5736800018.0
2006-08-17 19:10:00,115.829,115.829,115.765,115.797,4096600001.0
2006-08-17 19:15:00,115.801,115.865,115.801,115.86,6126500039.0
2006-08-17 19:20:00,115.861,115.95,115.861,115.909,6217900025.0
2006-08-17 19:25:00,115.916,116.0,115.916,115.942,6877200019.0
2006-08-17 19:30:00,115.94,115.943,115.922,115.927,6204600002.0
2006-08-17 19:35:00,115.929,115.982,115.929,115.953,4173200016.0
2006-08-17 19:40:00,115.951,115.961,115.928,115.928,4883100000.0
2006-08-17 19:45:00,115.926,115.995,115.924,115.982,4592599987.0
2006-08-17 19:50:00,115.985,115.989,115.958,115.958,5147100000.0
2006-08-17 19:55:00,115.953,116.12,115.948,116.091,4316599994.0
2006-08-17 20:00:00,116.102,116.152,116.085,116.085,3864700014.0
2006-08-17 20:05:00,116.074,116.118,116.059,116.098,5936200009.0
2006-08-17 20:10:00,116.096,116.142,116.062,116.136,5830100000.0
2006-08-17 20:15:00,116.136,116.145,116.085,116.125,4673500024.0
2006-08-17 20:20:00,116.119,116.133,116.093,116.096,5580800002.0
2006-08-17 20:25:00,116.106,116.144,116.097,116.12,5238200020.0
2006-08-17 20:30:00,116.13,116.13,116.097,116.109,7252400004.0
2006-08-17 20:35:00,116.11,116.118,116.105,116.115,3750100013.0
2006-08-17 20:40:00,116.12,116.13,116.027,116.035,6824799980.0
2006-08-17 20:45:00,116.037,116.052,116.029,116.035,6808899991.0
2006-08-17 20:50:00,116.035,116.037,115.979,115.979,3994100008.0
2006-08-17 20:55:00,115.981,116.01,115.96,115.96,7918199991.0
2006-08-17 21:00:00,115.953,115.985,115.942,115.977,5205799985.0
2006-08-17 21:05:00,115.975,115.979,115.95,115.977,4112800002.0
2006-08-17 21:10:00,115.975,115.975,115.926,115.94,3654700015.0
2006-08-17 21:15:00,115.94,115.982,115.935,115.977,7396600001.0
2006-08-17 21:20:00,115.971,115.984,115.959,115.96,5914900003.0
2006-08-17 21:25:00,115.961,115.973,115.938,115.952,4735300001.0
2006-08-17 21:30:00,115.955,115.96,115.937,115.938,2645499990.0
2006-08-17 21:35:00,115.948,115.957,115.908,115.917,2151699988.0
2006-08-17 21:40:00,115.917,115.931,115.912,115.925,3859300011.0
2006-08-17 21:45:00,115.925,115.928,115.896,115.913,3698400005.0
2006-08-17 21:50:00,115.911,115.923,115.907,115.923,2111600011.0
2006-08-17 21:55:00,115.923,115.925,115.904,115.91,1880500010.0
2006-08-17 22:00:00,115.913,115.945,115.913,115.943,3367100000.0
2006-08-17 22:05:00,115.952,115.959,115.94,115.945,1023100007.0
2006-08-17 22:10:00,115.951,115.955,115.941,115.941,1510500000.0
2006-08-17 22:15:00,115.945,115.958,115.942,115.954,2061800006.0
2006-08-17 22:20:00,115.956,115.983,115.945,115.973,1284299990.0
2006-08-17 22:25:00,115.981,115.988,115.966,115.978,2089299996.0
2006-08-17 22:30:00,115.981,115.987,115.967,115.975,2483399994.0
2006-08-17 22:35:00,115.98,115.986,115.945,115.958,1753899995.0
2006-08-17 22:40:00,115.961,115.973,115.911,115.916,1701799989.0
2006-08-17 22:45:00,115.922,115.922,115.891,115.911,1754500004.0
2006-08-17 22:50:00,115.909,115.937,115.909,115.937,1392699993.0
2006-08-17 22:55:00,115.945,115.963,115.925,115.94,1987900005.0
2006-08-17 23:00:00,115.94,115.969,115.931,115.935,1179699996.0
2006-08-17 23:05:00,115.957,115.994,115.929,115.935,1247899997.0
2006-08-17 23:10:00,115.938,115.939,115.892,115.909,1424100026.0
2006-08-17 23:15:00,115.901,115.929,115.867,115.898,941200001.0
2006-08-17 23:20:00,115.88,115.904,115.839,115.86,938599998.0
2006-08-17 23:25:00,115.863,115.876,115.849,115.86,1081000003.0
2006-08-17 23:30:00,115.861,115.863,115.841,115.855,1003100005.0
2006-08-17 23:35:00,115.855,115.976,115.843,115.96,1082600010.0
2006-08-17 23:40:00,115.941,115.953,115.911,115.92,1027600007.0
2006-08-17 23:45:00,115.91,115.923,115.849,115.917,1077100001.0
2006-08-17 23:50:00,115.925,115.999,115.925,115.988,988300008.0
2006-08-17 23:55:00,115.99,116.047,115.987,115.994,1145699988.0
2006-08-18 00:00:00,116.001,116.003,115.926,115.926,870199989.0
2006-08-18 00:05:00,115.927,115.978,115.921,115.965,1063500001.0
2006-08-18 00:10:00,115.97,115.991,115.952,115.982,1086000002.0
2006-08-18 00:15:00,115.994,116.007,115.98,115.98,1059500003.0
2006-08-18 00:20:00,115.987,115.99,115.936,115.966,1257800014.0
2006-08-18 00:25:00,115.965,115.965,115.938,115.945,874199999.0
2006-08-18 00:30:00,115.95,115.955,115.928,115.935,1141400015.0
2006-08-18 00:35:00,115.935,115.943,115.922,115.943,1201699999.0
2006-08-18 00:40:00,115.95,115.962,115.931,115.938,1432300004.0
2006-08-18 00:45:00,115.944,115.944,115.874,115.901,1059399997.0
2006-08-18 00:50:00,115.896,115.896,115.862,115.865,1488500013.0
2006-08-18 00:55:00,115.872,115.907,115.872,115.899,1162400006.0
2006-08-18 01:00:00,115.898,115.932,115.892,115.929,1086000003.0
2006-08-18 01:05:00,115.932,115.934,115.919,115.925,1075100007.0
2006-08-18 01:10:00,115.933,115.953,115.928,115.945,888100012.0
2006-08-18 01:15:00,115.949,115.953,115.938,115.95,1131800002.0
2006-08-18 01:20:00,115.947,115.951,115.932,115.941,1310199999.0
2006-08-18 01:25:00,115.942,115.962,115.936,115.962,799400004.0
2006-08-18 01:30:00,115.962,116.008,115.962,116.0,1148200015.0
2006-08-18 01:35:00,116.006,116.009,115.99,115.994,1043700006.0
2006-08-18 01:40:00,115.996,115.996,115.973,115.987,1021399996.0
2006-08-18 01:45:00,115.979,115.979,115.914,115.939,1037700005.0
2006-08-18 01:50:00,115.932,115.95,115.925,115.94,1046199998.0
2006-08-18 01:55:00,115.94,115.94,115.888,115.888,1045400000.0
2006-08-18 02:00:00,115.89,115.911,115.875,115.904,1178000000.0
2006-08-18 02:05:00,115.909,115.942,115.88,115.9,1214200001.0
2006-08-18 02:10:00,115.894,115.906,115.864,115.886,1338899996.0
2006-08-18 02:15:00,115.883,115.908,115.869,115.896,1159800008.0
2006-08-18 02:20:00,115.893,115.942,115.893,115.932,1344800010.0
2006-08-18 02:25:00,115.932,115.943,115.911,115.928,1024900000.0
2006-08-18 02:30:00,115.937,115.945,115.92,115.942,1251600003.0
2006-08-18 02:35:00,115.949,116.002,115.945,115.99,1609800005.0
2006-08-18 02:40:00,115.988,115.992,115.949,115.967,1223099996.0
2006-08-18 02:45:00,115.962,115.989,115.96,115.982,1317700013.0
2006-08-18 02:50:00,115.978,116.005,115.975,115.998,1337899995.0
2006-08-18 02:55:00,115.993,115.993,115.96,115.96,982900004.0
2006-08-18 03:00:00,115.96,115.971,115.94,115.965,1264699990.0
2006-08-18 03:05:00,115.962,116.046,115.956,116.045,1125300001.0
2006-08-18 03:10:00,116.044,116.053,116.025,116.025,873900004.0
2006-08-18 03:15:00,116.031,116.031,115.995,116.028,1135400002.0
2006-08-18 03:20:00,116.037,116.067,116.021,116.045,971999996.0
2006-08-18 03:25:00,116.04,116.045,116.02,116.025,1175700010.0
2006-08-18 03:30:00,116.014,116.025,116.0,116.007,1080499997.0
2006-08-18 03:35:00,116.014,116.036,115.983,116.005,736099997.0
2006-08-18 03:40:00,116.0,116.005,115.985,115.995,1009400000.0
2006-08-18 03:45:00,115.999,116.023,115.993,116.018,1163200003.0
2006-08-18 03:50:00,116.023,116.025,116.006,116.02,1058099999.0
2006-08-18 03:55:00,116.015,116.024,116.008,116.01,933300005.0
2006-08-18 04:00:00,116.012,116.029,116.007,116.025,649900004.0
2006-08-18 04:05:00,116.028,116.033,116.009,116.009,1374099988.0
2006-08-18 04:10:00,116.01,116.017,116.0,116.012,985899999.0
2006-08-18 04:15:00,116.013,116.015,116.001,116.015,1104899990.0
2006-08-18 04:20:00,116.01,116.015,116.004,116.015,793799999.0
2006-08-18 04:25:00,116.01,116.031,116.008,116.027,1135100005.0
2006-08-18 04:30:00,116.029,116.055,116.019,116.054,1007700001.0
2006-08-18 04:35:00,116.055,116.057,116.033,116.033,818699997.0
2006-08-18 04:40:00,116.035,116.043,116.017,116.039,782300007.0
2006-08-18 04:45:00,116.045,116.047,116.015,116.02,1140999984.0
2006-08-18 04:50:00,116.017,116.033,116.017,116.027,643099994.0
2006-08-18 04:55:00,116.027,116.042,116.025,116.042,720499994.0
2006-08-18 05:00:00,116.045,116.06,116.04,116.055,915099998.0
2006-08-18 05:05:00,116.058,116.06,116.031,116.037,923399999.0
2006-08-18 05:10:00,116.038,116.041,116.022,116.033,1149800005.0
2006-08-18 05:15:00,116.026,116.033,115.992,116.013,1156899996.0
2006-08-18 05:20:00,116.023,116.023,116.007,116.015,1298400003.0
2006-08-18 05:25:00,116.013,116.028,116.002,116.002,920600015.0
2006-08-18 05:30:00,116.005,116.025,116.0,116.013,1774900005.0
2006-08-18 05:35:00,116.014,116.014,115.993,116.005,1178099998.0
2006-08-18 05:40:00,116.005,116.005,115.995,116.0,964300005.0
2006-08-18 05:45:00,116.005,116.005,115.981,115.983,617299993.0
2006-08-18 05:50:00,115.986,115.996,115.985,115.995,1336600001.0
2006-08-18 05:55:00,115.993,115.995,115.971,115.977,1003600002.0
2006-08-18 06:00:00,115.972,115.993,115.969,115.977,1226499990.0
2006-08-18 06:05:00,115.983,115.983,115.942,115.947,1254399984.0
2006-08-18 06:10:00,115.943,115.952,115.936,115.944,1124499997.0
2006-08-18 06:15:00,115.948,115.958,115.939,115.947,745800001.0
2006-08-18 06:20:00,115.942,115.95,115.927,115.928,1223199997.0
2006-08-18 06:25:00,115.925,115.93,115.894,115.899,929300002.0
2006-08-18 06:30:00,115.904,115.92,115.898,115.907,1090000006.0
2006-08-18 06:35:00,115.914,115.914,115.888,115.9,997499994.0
2006-08-18 06:40:00,115.903,115.918,115.89,115.918,910400011.0
2006-08-18 06:45:00,115.915,115.933,115.909,115.93,893000004.0
2006-08-18 06:50:00,115.938,115.949,115.931,115.944,1293200012.0
2006-08-18 06:55:00,115.94,115.943,115.925,115.928,898099992.0
2006-08-18 07:00:00,115.923,115.93,115.913,115.913,1612600000.0
2006-08-18 07:05:00,115.911,115.922,115.899,115.9,1329899997.0
2006-08-18 07:10:00,115.897,115.915,115.875,115.91,1127600000.0
2006-08-18 07:15:00,115.91,115.923,115.904,115.914,1320800002.0
2006-08-18 07:20:00,115.915,115.925,115.891,115.892,1110299990.0
2006-08-18 07:25:00,115.884,115.894,115.874,115.891,956200003.0
2006-08-18 07:30:00,115.89,115.893,115.864,115.875,1585299998.0
2006-08-18 07:35:00,115.87,115.888,115.87,115.885,861699995.0
2006-08-18 07:40:00,115.882,115.892,115.848,115.848,1072399993.0
2006-08-18 07:45:00,115.84,115.864,115.833,115.857,1017999992.0
2006-08-18 07:50:00,115.849,115.865,115.849,115.858,705599996.0
2006-08-18 07:55:00,115.861,115.868,115.844,115.849,1043700002.0
2006-08-18 08:00:00,115.839,115.858,115.836,115.84,1092400007.0
2006-08-18 08:05:00,115.849,115.86,115.84,115.855,1287200017.0
2006-08-18 08:10:00,115.851,115.857,115.832,115.853,1032600005.0
2006-08-18 08:15:00,115.858,115.86,115.801,115.815,1076299995.0
2006-08-18 08:20:00,115.807,115.838,115.807,115.833,1057499995.0
2006-08-18 08:25:00,115.844,115.884,115.84,115.866,822399997.0
2006-08-18 08:30:00,115.854,115.896,115.842,115.89,909999993.0
2006-08-18 08:35:00,115.909,115.941,115.909,115.927,859800001.0
2006-08-18 08:40:00,115.931,115.938,115.92,115.926,1106200002.0
2006-08-18 08:45:00,115.921,115.927,115.905,115.916,1121300003.0
2006-08-18 08:50:00,115.92,115.943,115.918,115.937,1191299991.0
2006-08-18 08:55:00,115.93,115.94,115.918,115.92,882999996.0
2006-08-18 09:00:00,115.925,115.936,115.915,115.93,1096799996.0
2006-08-18 09:05:00,115.937,115.962,115.93,115.962,870100005.0
2006-08-18 09:10:00,115.958,115.998,115.948,115.958,1451899997.0
2006-08-18 09:15:00,115.963,115.967,115.936,115.948,844899994.0
2006-08-18 09:20:00,115.948,115.95,115.922,115.929,922900002.0
2006-08-18 09:25:00,115.934,115.98,115.927,115.967,1036700000.0
2006-08-18 09:30:00,115.978,116.017,115.931,115.939,947000003.0
2006-08-18 09:35:00,115.94,115.942,115.904,115.919,1071599999.0
2006-08-18 09:40:00,115.93,115.932,115.901,115.901,1192400011.0
2006-08-18 09:45:00,115.906,115.931,115.902,115.93,824200002.0
2006-08-18 09:50:00,115.926,115.958,115.913,115.943,949200008.0
2006-08-18 09:55:00,115.943,115.998,115.943,115.998,1224799996.0
2006-08-18 10:00:00,116.004,116.018,116.002,116.005,1286299996.0
2006-08-18 10:05:00,116.01,116.01,115.975,115.985,918600007.0
2006-08-18 10:10:00,115.986,115.986,115.93,115.949,1241599997.0
2006-08-18 10:15:00,115.947,115.947,115.889,115.89,1256199998.0
2006-08-18 10:20:00,115.902,115.926,115.902,115.913,982600002.0
2006-08-18 10:25:00,115.915,115.92,115.867,115.885,707799994.0
2006-08-18 10:30:00,115.892,115.9,115.86,115.88,791900005.0
2006-08-18 10:35:00,115.887,115.915,115.875,115.884,1416899999.0
2006-08-18 10:40:00,115.881,115.889,115.852,115.875,1032200009.0
2006-08-18 10:45:00,115.882,115.89,115.853,115.87,826499994.0
2006-08-18 10:50:00,115.872,115.904,115.856,115.895,1255200002.0
2006-08-18 10:55:00,115.899,115.928,115.884,115.884,1266100009.0
2006-08-18 11:00:00,115.888,115.905,115.87,115.878,1246299996.0
2006-08-18 11:05:00,115.88,115.885,115.857,115.866,1052900003.0
2006-08-18 11:10:00,115.87,115.89,115.842,115.857,1156500010.0
2006-08-18 11:15:00,115.855,115.863,115.839,115.852,1197600001.0
2006-08-18 11:20:00,115.856,115.856,115.676,115.703,1124000001.0
2006-08-18 11:25:00,115.702,115.765,115.69,115.724,1031900000.0
2006-08-18 11:30:00,115.722,115.744,115.7,115.73,1030599996.0
2006-08-18 11:35:00,115.728,115.732,115.668,115.678,1171800008.0
2006-08-18 11:40:00,115.671,115.671,115.555,115.555,997200006.0
2006-08-18 11:45:00,115.547,115.602,115.541,115.594,997000003.0
2006-08-18 11:50:00,115.597,115.609,115.545,115.545,1493199987.0
2006-08-18 11:55:00,115.54,115.552,115.501,115.516,1155300008.0
2006-08-18 12:00:00,115.527,115.544,115.481,115.492,1050899998.0
2006-08-18 12:05:00,115.497,115.505,115.454,115.455,1121199994.0
2006-08-18 12:10:00,115.458,115.481,115.449,115.466,1396899994.0
2006-08-18 12:15:00,115.465,115.542,115.457,115.529,1340800002.0
2006-08-18 12:20:00,115.53,115.566,115.483,115.566,1342399990.0
2006-08-18 12:25:00,115.567,115.594,115.54,115.54,1201000008.0
2006-08-18 12:30:00,115.54,115.558,115.538,115.547,874999999.0
2006-08-18 12:35:00,115.553,115.56,115.543,115.545,1054199994.0
2006-08-18 12:40:00,115.553,115.631,115.546,115.599,911699999.0
2006-08-18 12:45:00,115.606,115.649,115.568,115.628,1839499998.0
2006-08-18 12:50:00,115.622,115.704,115.622,115.695,986300001.0
2006-08-18 12:55:00,115.697,115.782,115.697,115.782,1373800002.0
2006-08-18 13:00:00,115.779,115.779,115.702,115.712,1069000008.0
2006-08-18 13:05:00,115.712,115.713,115.683,115.683,859999998.0
2006-08-18 13:10:00,115.688,115.795,115.686,115.772,861999997.0
2006-08-18 13:15:00,115.777,115.821,115.775,115.785,803399998.0
2006-08-18 13:20:00,115.796,115.86,115.796,115.854,714800002.0
2006-08-18 13:25:00,115.852,115.91,115.841,115.907,473999995.0
2006-08-18 13:30:00,115.912,115.938,115.879,115.899,1456799999.0
2006-08-18 13:35:00,115.885,115.885,115.847,115.871,899500001.0
2006-08-18 13:40:00,115.867,115.867,115.817,115.817,1214600004.0
2006-08-18 13:45:00,115.821,115.867,115.821,115.867,986699995.0
2006-08-18 13:50:00,115.875,115.887,115.847,115.849,1137600013.0
2006-08-18 13:55:00,115.838,115.842,115.81,115.81,1182100009.0
2006-08-18 14:00:00,115.81,115.829,115.799,115.82,917700005.0
2006-08-18 14:05:00,115.822,115.843,115.818,115.836,970499999.0
2006-08-18 14:10:00,115.849,115.871,115.804,115.842,954499991.0
2006-08-18 14:15:00,115.843,115.852,115.814,115.852,1577000022.0
2006-08-18 14:20:00,115.851,115.901,115.851,115.874,1085600002.0
2006-08-18 14:25:00,115.877,115.961,115.877,115.937,1099200000.0
2006-08-18 14:30:00,115.94,115.976,115.917,115.93,958899996.0
2006-08-18 14:35:00,115.929,115.929,115.896,115.913,983400002.0
2006-08-18 14:40:00,115.919,115.937,115.863,115.871,1113600009.0
2006-08-18 14:45:00,115.879,115.933,115.879,115.925,691600002.0
2006-08-18 14:50:00,115.92,115.943,115.907,115.913,1210599990.0
2006-08-18 14:55:00,115.908,115.909,115.843,115.849,973599991.0
2006-08-18 15:00:00,115.853,115.857,115.757,115.813,1130700002.0
2006-08-18 15:05:00,115.832,115.845,115.792,115.815,740100002.0
2006-08-18 15:10:00,115.812,115.835,115.808,115.835,1084500007.0
2006-08-18 15:15:00,115.828,115.862,115.828,115.855,911200003.0
2006-08-18 15:20:00,115.863,115.893,115.844,115.855,1516000023.0
2006-08-18 15:25:00,115.855,115.867,115.85,115.86,793999998.0
2006-08-18 15:30:00,115.866,115.867,115.754,115.764,1118299999.0
2006-08-18 15:35:00,115.759,115.775,115.721,115.724,1261999997.0
2006-08-18 15:40:00,115.725,115.734,115.701,115.715,1330399993.0
2006-08-18 15:45:00,115.719,115.745,115.579,115.641,1338100007.0
2006-08-18 15:50:00,115.648,115.678,115.573,115.573,1259700005.0
2006-08-18 15:55:00,115.547,115.597,115.524,115.583,1186699997.0
2006-08-18 16:00:00,115.587,115.701,115.585,115.672,1340099998.0
2006-08-18 16:05:00,115.665,115.692,115.635,115.669,947199999.0
2006-08-18 16:10:00,115.697,115.819,115.69,115.788,1330200006.0
2006-08-18 16:15:00,115.782,115.927,115.782,115.869,887300010.0
2006-08-18 16:20:00,115.855,115.957,115.843,115.932,1373300001.0
2006-08-18 16:25:00,115.935,115.951,115.836,115.845,918799998.0
2006-08-18 16:30:00,115.841,115.909,115.837,115.839,1198699993.0
2006-08-18 16:35:00,115.843,115.856,115.796,115.815,1186400009.0
2006-08-18 16:40:00,115.809,115.854,115.809,115.839,1394599988.0
2006-08-18 16:45:00,115.84,115.84,115.76,115.785,876199998.0
2006-08-18 16:50:00,115.783,115.799,115.704,115.726,1209399998.0
2006-08-18 16:55:00,115.725,115.743,115.703,115.728,1115399998.0
2006-08-18 17:00:00,115.73,115.75,115.717,115.735,1171799993.0
2006-08-18 17:05:00,115.735,115.818,115.732,115.799,848599987.0
2006-08-18 17:10:00,115.806,115.812,115.769,115.809,1471199997.0
2006-08-18 17:15:00,115.811,115.839,115.811,115.821,1125000003.0
2006-08-18 17:20:00,115.823,115.832,115.8,115.823,1217900014.0
2006-08-18 17:25:00,115.831,115.846,115.815,115.826,1156599995.0
2006-08-18 17:30:00,115.825,115.831,115.733,115.763,957400008.0
2006-08-18 17:35:00,115.772,115.799,115.741,115.795,781300002.0
2006-08-18 17:40:00,115.793,115.817,115.778,115.817,1334400001.0
2006-08-18 17:45:00,115.808,115.814,115.764,115.764,886199993.0
2006-08-18 17:50:00,115.763,115.796,115.748,115.79,1389299996.0
2006-08-18 17:55:00,115.787,115.804,115.752,115.785,1199400004.0
2006-08-18 18:00:00,115.77,115.8,115.739,115.8,7715400014.0
2006-08-18 18:05:00,115.81,115.81,115.79,115.81,7440400012.0
2006-08-18 18:10:00,115.805,115.82,115.797,115.81,7531500001.0
2006-08-18 18:15:00,115.82,115.83,115.799,115.83,5053100006.0
2006-08-18 18:20:00,115.84,115.85,115.82,115.84,5701200008.0
2006-08-18 18:25:00,115.83,115.85,115.82,115.82,6648000008.0
2006-08-18 18:30:00,115.824,115.832,115.817,115.82,10038300005.0
2006-08-18 18:35:00,115.825,115.842,115.823,115.839,4559300029.0
2006-08-18 18:40:00,115.844,115.856,115.832,115.833,6950499972.0
2006-08-18 18:45:00,115.828,115.828,115.78,115.786,5485599983.0
2006-08-18 18:50:00,115.787,115.793,115.771,115.783,8632799993.0
2006-08-18 18:55:00,115.783,115.815,115.782,115.813,6092300016.0
2006-08-18 19:00:00,115.811,115.829,115.79,115.829,4494999987.0
2006-08-18 19:05:00,115.83,115.856,115.813,115.838,6535400005.0
2006-08-18 19:10:00,115.847,115.86,115.838,115.859,3369899976.0
2006-08-18 19:15:00,115.861,115.874,115.826,115.838,6233700012.0
2006-08-18 19:20:00,115.84,115.87,115.811,115.835,6005599999.0
2006-08-18 19:25:00,115.835,115.843,115.823,115.84,4606499988.0
2006-08-18 19:30:00,115.838,115.846,115.79,115.815,5676899997.0
2006-08-18 19:35:00,115.815,115.864,115.807,115.857,4271700003.0
2006-08-18 19:40:00,115.858,115.91,115.858,115.904,4408599996.0
2006-08-18 19:45:00,115.905,115.908,115.853,115.877,4566999995.0
2006-08-18 19:50:00,115.875,115.899,115.864,115.892,5310900002.0
2006-08-18 19:55:00,115.887,115.93,115.876,115.93,4477799981.0
2006-08-18 20:00:00,115.925,115.935,115.906,115.935,4002000007.0
2006-08-18 20:05:00,115.929,115.938,115.919,115.924,5058099992.0
2006-08-18 20:10:00,115.927,115.944,115.895,115.913,6244700027.0
2006-08-18 20:15:00,115.912,115.921,115.871,115.885,4848899983.0
2006-08-18 20:20:00,115.877,115.895,115.869,115.886,5454099994.0
2006-08-18 20:25:00,115.895,115.898,115.879,115.885,3102700013.0
2006-08-18 20:30:00,115.871,115.875,115.867,115.872,1012800005.0
2006-08-18 20:35:00,115.87,115.884,115.83,115.842,3701399998.0
2006-08-18 20:40:00,115.86,115.87,115.831,115.862,5860300001.0
2006-08-18 20:45:00,115.867,115.872,115.857,115.865,7359900022.0
2006-08-18 20:50:00,115.864,115.871,115.853,115.862,4856699997.0
2006-08-18 20:55:00,115.86,115.87,115.832,115.86,5744699998.0
2006-08-18 21:00:00,115.855,115.864,115.817,115.838,5884599965.0
2006-08-18 21:05:00,115.84,115.843,115.787,115.8,4037499992.0
2006-08-18 21:10:00,115.803,115.807,115.791,115.8,3635399984.0
2006-08-18 21:15:00,115.797,115.828,115.784,115.815,7204699960.0
2006-08-18 21:20:00,115.815,115.832,115.807,115.825,6963100011.0
2006-08-18 21:25:00,115.825,115.832,115.813,115.817,4029699984.0
2006-08-18 21:30:00,115.82,115.824,115.782,115.782,3042599992.0
2006-08-18 21:35:00,115.783,115.798,115.762,115.779,2116299998.0
2006-08-18 21:40:00,115.777,115.815,115.771,115.814,3695000024.0
2006-08-18 21:45:00,115.813,115.838,115.787,115.802,3637699987.0
2006-08-18 21:50:00,115.801,115.802,115.768,115.778,1928100004.0
2006-08-18 21:55:00,115.778,115.789,115.747,115.755,2033400011.0
2006-08-18 22:00:00,115.754,115.789,115.741,115.777,4005099988.0
2006-08-18 22:05:00,115.778,115.806,115.768,115.8,875699997.0
2006-08-18 22:10:00,115.8,115.811,115.785,115.785,1849700022.0
2006-08-18 22:15:00,115.782,115.782,115.738,115.752,1867900002.0
2006-08-18 22:20:00,115.761,115.771,115.738,115.741,1039399997.0
2006-08-18 22:25:00,115.749,115.757,115.74,115.744,2181099990.0
2006-08-18 22:30:00,115.758,115.792,115.758,115.78,2464200003.0
2006-08-18 22:35:00,115.786,115.791,115.75,115.755,1747400000.0
2006-08-18 22:40:00,115.751,115.769,115.738,115.767,1777300000.0
2006-08-18 22:45:00,115.775,115.8,115.765,115.79,1666499997.0
2006-08-18 22:50:00,115.785,115.79,115.756,115.77,1502800001.0
2006-08-18 22:55:00,115.77,115.787,115.76,115.765,1826000010.0
2006-08-20 23:00:00,115.742,115.772,115.732,115.744,1141899999.0
2006-08-20 23:05:00,115.74,115.788,115.715,115.725,1081299997.0
2006-08-20 23:10:00,115.737,115.767,115.722,115.743,1480099990.0
2006-08-20 23:15:00,115.75,115.767,115.73,115.742,1107299998.0
2006-08-20 23:20:00,115.746,115.766,115.728,115.754,1332300006.0
2006-08-20 23:25:00,115.753,115.759,115.721,115.737,1581900002.0
2006-08-20 23:30:00,115.743,115.768,115.734,115.758,1232899988.0
2006-08-20 23:35:00,115.759,115.759,115.723,115.734,1311700000.0
2006-08-20 23:40:00,115.724,115.75,115.718,115.75,1407499994.0
2006-08-20 23:45:00,115.758,115.758,115.725,115.741,996899995.0
2006-08-20 23:50:00,115.723,115.768,115.713,115.734,1064000009.0
2006-08-20 23:55:00,115.74,115.748,115.735,115.735,1037400004.0
2006-08-21 00:00:00,115.743,115.745,115.735,115.74,934899996.0
2006-08-21 00:05:00,115.745,115.748,115.686,115.695,1062800002.0
2006-08-21 00:10:00,115.697,115.703,115.66,115.67,1225099999.0
2006-08-21 00:15:00,115.675,115.688,115.668,115.675,1071999995.0
2006-08-21 00:20:00,115.682,115.705,115.678,115.7,1392600000.0
2006-08-21 00:25:00,115.7,115.705,115.675,115.703,663499996.0
2006-08-21 00:30:00,115.705,115.705,115.68,115.695,1062599991.0
2006-08-21 00:35:00,115.695,115.697,115.647,115.655,1262999981.0
2006-08-21 00:40:00,115.659,115.682,115.655,115.663,1442899997.0
2006-08-21 00:45:00,115.669,115.669,115.652,115.665,967899996.0
2006-08-21 00:50:00,115.668,115.688,115.662,115.68,910700012.0
2006-08-21 00:55:00,115.681,115.692,115.661,115.681,1013999998.0
2006-08-21 01:00:00,115.679,115.71,115.679,115.708,1177599999.0
2006-08-21 01:05:00,115.705,115.705,115.697,115.7,884799996.0
2006-08-21 01:10:00,115.705,115.713,115.7,115.712,1125900002.0
2006-08-21 01:15:00,115.72,115.722,115.71,115.72,1257999992.0
2006-08-21 01:20:00,115.72,115.72,115.688,115.699,909000000.0
2006-08-21 01:25:00,115.695,115.707,115.68,115.7,1101100015.0
2006-08-21 01:30:00,115.69,115.704,115.688,115.691,1394199999.0
2006-08-21 01:35:00,115.695,115.696,115.67,115.673,919099997.0
2006-08-21 01:40:00,115.678,115.688,115.666,115.688,1013399989.0
2006-08-21 01:45:00,115.69,115.72,115.687,115.72,1063199991.0
2006-08-21 01:50:00,115.71,115.736,115.705,115.732,850400004.0
2006-08-21 01:55:00,115.733,115.735,115.708,115.708,1154100009.0
2006-08-21 02:00:00,115.708,115.715,115.702,115.707,1544600004.0
2006-08-21 02:05:00,115.715,115.725,115.71,115.716,1115899999.0
2006-08-21 02:10:00,115.71,115.751,115.704,115.741,1379099990.0
2006-08-21 02:15:00,115.741,115.761,115.736,115.753,1236299981.0
2006-08-21 02:20:00,115.749,115.762,115.736,115.758,1310499991.0
2006-08-21 02:25:00,115.752,115.767,115.741,115.76,823500011.0
2006-08-21 02:30:00,115.77,115.79,115.759,115.775,1317999997.0
2006-08-21 02:35:00,115.775,115.794,115.765,115.787,1144200005.0
2006-08-21 02:40:00,115.79,115.8,115.765,115.783,1100200009.0
2006-08-21 02:45:00,115.778,115.784,115.756,115.771,1690100001.0
2006-08-21 02:50:00,115.767,115.79,115.762,115.771,876099996.0
2006-08-21 02:55:00,115.772,115.772,115.714,115.719,1418500008.0
2006-08-21 03:00:00,115.716,115.722,115.697,115.722,1230799999.0
2006-08-21 03:05:00,115.725,115.725,115.691,115.705,1097499993.0
2006-08-21 03:10:00,115.709,115.747,115.709,115.732,849999994.0
2006-08-21 03:15:00,115.735,115.735,115.694,115.708,1102399990.0
2006-08-21 03:20:00,115.705,115.707,115.652,115.658,1028399999.0
2006-08-21 03:25:00,115.652,115.678,115.635,115.66,1314499998.0
2006-08-21 03:30:00,115.663,115.698,115.662,115.693,1143800002.0
2006-08-21 03:35:00,115.692,115.703,115.649,115.655,807400005.0
2006-08-21 03:40:00,115.656,115.662,115.645,115.653,1103700009.0
2006-08-21 03:45:00,115.65,115.656,115.63,115.653,781500007.0
2006-08-21 03:50:00,115.658,115.665,115.64,115.665,1057700001.0
2006-08-21 03:55:00,115.664,115.679,115.659,115.665,1245199986.0
2006-08-21 04:00:00,115.668,115.677,115.645,115.658,1017000000.0
2006-08-21 04:05:00,115.662,115.664,115.644,115.644,1522200018.0
2006-08-21 04:10:00,115.641,115.656,115.626,115.633,1021800002.0
2006-08-21 04:15:00,115.64,115.667,115.64,115.66,845999996.0
2006-08-21 04:20:00,115.653,115.653,115.614,115.615,990000014.0
2006-08-21 04:25:00,115.605,115.639,115.605,115.636,1484299997.0
2006-08-21 04:30:00,115.631,115.648,115.631,115.648,1441299997.0
2006-08-21 04:35:00,115.644,115.67,115.644,115.669,887799998.0
2006-08-21 04:40:00,115.67,115.671,115.648,115.65,939099991.0
2006-08-21 04:45:00,115.659,115.664,115.635,115.643,1284900000.0
2006-08-21 04:50:00,115.64,115.648,115.63,115.648,696000010.0
2006-08-21 04:55:00,115.648,115.652,115.637,115.638,728700007.0
2006-08-21 05:00:00,115.637,115.64,115.625,115.635,959600007.0
2006-08-21 05:05:00,115.638,115.64,115.619,115.631,1149500007.0
2006-08-21 05:10:00,115.631,115.64,115.624,115.64,767700005.0
2006-08-21 05:15:00,115.633,115.65,115.633,115.64,802399998.0
2006-08-21 05:20:00,115.654,115.703,115.651,115.698,1409900002.0
2006-08-21 05:25:00,115.694,115.704,115.657,115.678,1205699986.0
2006-08-21 05:30:00,115.686,115.687,115.654,115.666,1428400017.0
2006-08-21 05:35:00,115.674,115.693,115.665,115.693,1233599999.0
2006-08-21 05:40:00,115.694,115.694,115.62,115.62,1291100008.0
2006-08-21 05:45:00,115.619,115.619,115.557,115.557,925300000.0
2006-08-21 05:50:00,115.558,115.561,115.5,115.529,1067500001.0
2006-08-21 05:55:00,115.533,115.553,115.523,115.544,1452600000.0
2006-08-21 06:00:00,115.54,115.553,115.537,115.55,728599999.0
2006-08-21 06:05:00,115.555,115.558,115.537,115.545,880400000.0
2006-08-21 06:10:00,115.541,115.545,115.531,115.532,992099990.0
2006-08-21 06:15:00,115.531,115.552,115.529,115.551,930299998.0
2006-08-21 06:20:00,115.547,115.558,115.537,115.555,1171700000.0
2006-08-21 06:25:00,115.557,115.558,115.519,115.53,1070300010.0
2006-08-21 06:30:00,115.53,115.577,115.53,115.576,1031400002.0
2006-08-21 06:35:00,115.585,115.588,115.557,115.56,1051400003.0
2006-08-21 06:40:00,115.565,115.575,115.558,115.57,940999999.0
2006-08-21 06:45:00,115.564,115.586,115.564,115.575,1029599998.0
2006-08-21 06:50:00,115.58,115.621,115.58,115.606,1121800013.0
2006-08-21 06:55:00,115.602,115.615,115.602,115.612,945499996.0
2006-08-21 07:00:00,115.605,115.617,115.599,115.602,1139600008.0
2006-08-21 07:05:00,115.601,115.631,115.601,115.63,1105000004.0
2006-08-21 07:10:00,115.632,115.667,115.632,115.637,909600003.0
2006-08-21 07:15:00,115.639,115.639,115.621,115.627,784799996.0
2006-08-21 07:20:00,115.627,115.634,115.617,115.629,1021000010.0
2006-08-21 07:25:00,115.628,115.644,115.62,115.634,1088700008.0
2006-08-21 07:30:00,115.631,115.648,115.628,115.647,1086600018.0
2006-08-21 07:35:00,115.647,115.662,115.634,115.649,907899998.0
2006-08-21 07:40:00,115.648,115.648,115.627,115.628,1196099995.0
2006-08-21 07:45:00,115.625,115.633,115.62,115.623,978099995.0
2006-08-21 07:50:00,115.616,115.627,115.612,115.622,1053899997.0
2006-08-21 07:55:00,115.628,115.63,115.612,115.621,1166599995.0
2006-08-21 08:00:00,115.625,115.64,115.599,115.635,1177499989.0
2006-08-21 08:05:00,115.647,115.668,115.639,115.66,1283100008.0
2006-08-21 08:10:00,115.651,115.661,115.638,115.653,888599997.0
2006-08-21 08:15:00,115.658,115.721,115.643,115.721,1334099999.0
2006-08-21 08:20:00,115.718,115.718,115.69,115.695,1073299998.0
2006-08-21 08:25:00,115.702,115.71,115.676,115.685,1361600008.0
2006-08-21 08:30:00,115.685,115.691,115.647,115.661,1407299995.0
2006-08-21 08:35:00,115.67,115.707,115.667,115.703,682299998.0
2006-08-21 08:40:00,115.708,115.773,115.696,115.769,1131500007.0
2006-08-21 08:45:00,115.768,115.774,115.721,115.721,1016700005.0
2006-08-21 08:50:00,115.719,115.734,115.607,115.607,1061500007.0
2006-08-21 08:55:00,115.6,115.623,115.566,115.598,1040300008.0
2006-08-21 09:00:00,115.602,115.605,115.549,115.6,1088400005.0
2006-08-21 09:05:00,115.608,115.615,115.599,115.608,1269999998.0
2006-08-21 09:10:00,115.601,115.607,115.552,115.555,1395700012.0
2006-08-21 09:15:00,115.553,115.565,115.545,115.562,963599996.0
2006-08-21 09:20:00,115.56,115.569,115.494,115.506,1367099992.0
2006-08-21 09:25:00,115.504,115.504,115.437,115.477,1217799996.0
2006-08-21 09:30:00,115.477,115.483,115.438,115.465,951400002.0
2006-08-21 09:35:00,115.467,115.524,115.458,115.517,1427300001.0
2006-08-21 09:40:00,115.523,115.523,115.441,115.458,932799999.0
2006-08-21 09:45:00,115.46,115.462,115.333,115.347,1068499993.0
2006-08-21 09:50:00,115.348,115.419,115.348,115.396,1401800001.0
2006-08-21 09:55:00,115.422,115.502,115.422,115.502,1098300003.0
2006-08-21 10:00:00,115.503,115.506,115.467,115.47,1255899993.0
2006-08-21 10:05:00,115.473,115.482,115.425,115.425,1127000006.0
2006-08-21 10:10:00,115.433,115.486,115.433,115.468,1060700003.0
2006-08-21 10:15:00,115.468,115.509,115.452,115.477,1413200019.0
2006-08-21 10:20:00,115.483,115.528,115.472,115.517,1027099989.0
2006-08-21 10:25:00,115.518,115.624,115.518,115.617,1008599999.0
2006-08-21 10:30:00,115.62,115.625,115.572,115.598,891899996.0
2006-08-21 10:35:00,115.599,115.612,115.598,115.612,1193100007.0
2006-08-21 10:40:00,115.615,115.615,115.573,115.573,1024000000.0
2006-08-21 10:45:00,115.577,115.598,115.569,115.585,1190900000.0
2006-08-21 10:50:00,115.585,115.585,115.563,115.572,1197100013.0
2006-08-21 10:55:00,115.571,115.578,115.543,115.557,1031999997.0
2006-08-21 11:00:00,115.569,115.608,115.569,115.594,1184300001.0
2006-08-21 11:05:00,115.593,115.602,115.585,115.588,1087400011.0
2006-08-21 11:10:00,115.59,115.607,115.569,115.573,1353500006.0
2006-08-21 11:15:00,115.563,115.576,115.553,115.568,931899983.0
2006-08-21 11:20:00,115.573,115.6,115.554,115.591,1034199997.0
2006-08-21 11:25:00,115.592,115.623,115.588,115.607,811599991.0
2006-08-21 11:30:00,115.606,115.608,115.581,115.6,744800000.0
2006-08-21 11:35:00,115.604,115.604,115.584,115.587,820299996.0
2006-08-21 11:40:00,115.581,115.588,115.57,115.578,1011700005.0
2006-08-21 11:45:00,115.588,115.611,115.582,115.595,1033700002.0
2006-08-21 11:50:00,115.597,115.611,115.564,115.57,1260900009.0
2006-08-21 11:55:00,115.566,115.585,115.506,115.506,1167400007.0
2006-08-21 12:00:00,115.499,115.513,115.492,115.499,880100002.0
2006-08-21 12:05:00,115.507,115.531,115.507,115.526,1333099993.0
2006-08-21 12:10:00,115.529,115.579,115.516,115.555,1250900003.0
2006-08-21 12:15:00,115.56,115.59,115.552,115.59,1025699994.0
2006-08-21 12:20:00,115.593,115.599,115.557,115.575,1049799996.0
2006-08-21 12:25:00,115.569,115.586,115.542,115.542,1087300002.0
2006-08-21 12:30:00,115.538,115.551,115.483,115.498,1013000001.0
2006-08-21 12:35:00,115.507,115.508,115.486,115.5,703200006.0
2006-08-21 12:40:00,115.507,115.511,115.47,115.48,842899994.0
2006-08-21 12:45:00,115.493,115.539,115.493,115.528,1365300000.0
2006-08-21 12:50:00,115.535,115.566,115.527,115.527,949000002.0
2006-08-21 12:55:00,115.536,115.61,115.536,115.603,1302699988.0
2006-08-21 13:00:00,115.607,115.615,115.595,115.61,1109000000.0
2006-08-21 13:05:00,115.607,115.616,115.595,115.597,1225400012.0
2006-08-21 13:10:00,115.604,115.623,115.584,115.589,1155000013.0
2006-08-21 13:15:00,115.59,115.641,115.59,115.641,1112400005.0
2006-08-21 13:20:00,115.651,115.728,115.65,115.685,1109000005.0
2006-08-21 13:25:00,115.686,115.723,115.666,115.72,973899999.0
2006-08-21 13:30:00,115.723,115.725,115.678,115.693,1310700004.0
2006-08-21 13:35:00,115.691,115.774,115.685,115.758,957500001.0
2006-08-21 13:40:00,115.765,115.782,115.753,115.768,955400008.0
2006-08-21 13:45:00,115.765,115.773,115.748,115.761,832900001.0
2006-08-21 13:50:00,115.764,115.764,115.685,115.705,1107999993.0
2006-08-21 13:55:00,115.707,115.729,115.704,115.711,1496399991.0
2006-08-21 14:00:00,115.715,115.751,115.71,115.738,1121400002.0
2006-08-21 14:05:00,115.73,115.73,115.656,115.66,1174099995.0
2006-08-21 14:10:00,115.672,115.676,115.62,115.628,950900011.0
2006-08-21 14:15:00,115.633,115.722,115.633,115.722,1144799999.0
2006-08-21 14:20:00,115.737,115.746,115.683,115.683,1356800016.0
2006-08-21 14:25:00,115.679,115.699,115.662,115.685,1360699996.0
2006-08-21 14:30:00,115.687,115.74,115.687,115.718,1087800006.0
2006-08-21 14:35:00,115.72,115.749,115.712,115.732,1012500006.0
2006-08-21 14:40:00,115.734,115.796,115.715,115.749,1227799993.0
2006-08-21 14:45:00,115.753,115.783,115.738,115.741,1159600008.0
2006-08-21 14:50:00,115.748,115.767,115.724,115.747,1448899999.0
2006-08-21 14:55:00,115.742,115.751,115.722,115.741,1006699986.0
2006-08-21 15:00:00,115.736,115.742,115.709,115.715,966499998.0
2006-08-21 15:05:00,115.719,115.726,115.7,115.721,843799997.0
2006-08-21 15:10:00,115.726,115.73,115.681,115.718,1046199995.0
2006-08-21 15:15:00,115.711,115.734,115.708,115.71,1118699994.0
2006-08-21 15:20:00,115.717,115.729,115.712,115.715,1306000012.0
2006-08-21 15:25:00,115.715,115.731,115.713,115.715,940500003.0
2006-08-21 15:30:00,115.724,115.744,115.716,115.744,1349299996.0
2006-08-21 15:35:00,115.752,115.761,115.718,115.725,1015900007.0
2006-08-21 15:40:00,115.724,115.738,115.701,115.705,1199299997.0
2006-08-21 15:45:00,115.704,115.71,115.686,115.71,1414900005.0
2006-08-21 15:50:00,115.708,115.715,115.674,115.685,1314900010.0
2006-08-21 15:55:00,115.694,115.721,115.646,115.646,818699984.0
2006-08-21 16:00:00,115.649,115.653,115.615,115.639,1341600000.0
2006-08-21 16:05:00,115.65,115.682,115.611,115.611,935400000.0
2006-08-21 16:10:00,115.628,115.663,115.613,115.637,1019099997.0
2006-08-21 16:15:00,115.632,115.673,115.623,115.631,1212399998.0
2006-08-21 16:20:00,115.633,115.704,115.625,115.704,1249600005.0
2006-08-21 16:25:00,115.716,115.739,115.692,115.701,1291000010.0
2006-08-21 16:30:00,115.701,115.715,115.684,115.709,1192199993.0
2006-08-21 16:35:00,115.719,115.783,115.713,115.737,1391300001.0
2006-08-21 16:40:00,115.734,115.774,115.712,115.747,1029400005.0
2006-08-21 16:45:00,115.748,115.775,115.729,115.752,1158299994.0
2006-08-21 16:50:00,115.748,115.768,115.734,115.768,991599997.0
2006-08-21 16:55:00,115.771,115.849,115.761,115.843,1238600009.0
2006-08-21 17:00:00,115.836,115.836,115.787,115.816,1295800008.0
2006-08-21 17:05:00,115.817,115.836,115.808,115.815,1248399988.0
2006-08-21 17:10:00,115.82,115.866,115.809,115.866,1355600011.0
2006-08-21 17:15:00,115.867,115.927,115.864,115.908,1053700008.0
2006-08-21 17:20:00,115.913,115.915,115.883,115.888,976300015.0
2006-08-21 17:25:00,115.891,115.901,115.863,115.9,1352800007.0
2006-08-21 17:30:00,115.896,115.897,115.858,115.872,607200000.0
2006-08-21 17:35:00,115.868,115.868,115.847,115.868,1217899996.0
2006-08-21 17:40:00,115.865,115.87,115.847,115.864,941599995.0
2006-08-21 17:45:00,115.864,115.882,115.845,115.845,949600005.0
2006-08-21 17:50:00,115.849,115.916,115.849,115.916,1554399998.0
2006-08-21 17:55:00,115.917,115.917,115.848,115.856,1235499994.0
2006-08-21 18:00:00,115.851,115.91,115.851,115.9,8011699997.0
2006-08-21 18:05:00,115.91,115.93,115.91,115.92,7723199996.0
2006-08-21 18:10:00,115.91,115.929,115.9,115.91,9661700010.0
2006-08-21 18:15:00,115.9,115.92,115.895,115.91,8041000016.0
2006-08-21 18:20:00,115.9,115.91,115.87,115.88,10309000055.0
2006-08-21 18:25:00,115.87,115.91,115.86,115.89,9975699993.0
2006-08-21 18:30:00,115.865,115.89,115.865,115.89,6186799993.0
2006-08-21 18:35:00,115.88,115.88,115.85,115.872,5550499999.0
2006-08-21 18:40:00,115.873,115.893,115.868,115.883,6921100012.0
2006-08-21 18:45:00,115.884,115.9,115.88,115.895,5989700007.0
2006-08-21 18:50:00,115.895,115.9,115.88,115.9,8978899958.0
2006-08-21 18:55:00,115.885,115.917,115.882,115.917,6095099997.0
2006-08-21 19:00:00,115.924,115.932,115.885,115.916,5024500026.0
2006-08-21 19:05:00,115.91,115.954,115.887,115.922,6699800011.0
2006-08-21 19:10:00,115.922,115.93,115.903,115.903,3896100022.0
2006-08-21 19:15:00,115.905,115.913,115.897,115.905,5914799985.0
2006-08-21 19:20:00,115.903,115.903,115.863,115.882,5621700008.0
2006-08-21 19:25:00,115.878,115.892,115.873,115.881,7222999945.0
2006-08-21 19:30:00,115.877,115.888,115.872,115.885,6381300017.0
2006-08-21 19:35:00,115.887,115.893,115.875,115.885,4009699983.0
2006-08-21 19:40:00,115.883,115.883,115.84,115.845,4423200001.0
2006-08-21 19:45:00,115.841,115.841,115.813,115.838,3977199988.0
2006-08-21 19:50:00,115.838,115.858,115.827,115.842,5524799994.0
2006-08-21 19:55:00,115.838,115.845,115.812,115.815,4188899995.0
2006-08-21 20:00:00,115.826,115.868,115.824,115.841,3868499987.0
2006-08-21 20:05:00,115.831,115.831,115.795,115.82,5396199996.0
2006-08-21 20:10:00,115.825,115.843,115.817,115.84,5742900001.0
2006-08-21 20:15:00,115.844,115.868,115.839,115.868,4928900024.0
2006-08-21 20:20:00,115.865,115.883,115.857,115.857,5071200019.0
2006-08-21 20:25:00,115.867,115.882,115.851,115.87,6567000018.0
2006-08-21 20:30:00,115.86,115.87,115.827,115.835,5212399999.0
2006-08-21 20:35:00,115.836,115.846,115.814,115.817,3705299988.0
2006-08-21 20:40:00,115.83,115.84,115.817,115.825,6973399981.0
2006-08-21 20:45:00,115.825,115.83,115.799,115.821,6833500030.0
2006-08-21 20:50:00,115.82,115.829,115.808,115.817,4181600006.0
2006-08-21 20:55:00,115.819,115.83,115.805,115.82,7926400016.0
2006-08-21 21:00:00,115.817,115.823,115.806,115.815,5575099996.0
2006-08-21 21:05:00,115.815,115.817,115.801,115.812,4050200023.0
2006-08-21 21:10:00,115.815,115.826,115.805,115.818,3423000015.0
2006-08-21 21:15:00,115.818,115.824,115.805,115.815,6580200031.0
2006-08-21 21:20:00,115.815,115.817,115.807,115.81,6622999989.0
2006-08-21 21:25:00,115.815,115.821,115.807,115.817,4519799985.0
2006-08-21 21:30:00,115.819,115.826,115.814,115.819,2784600008.0
2006-08-21 21:35:00,115.825,115.832,115.813,115.83,1847399993.0
2006-08-21 21:40:00,115.83,115.837,115.811,115.825,4680800002.0
2006-08-21 21:45:00,115.827,115.834,115.817,115.832,3725000003.0
2006-08-21 21:50:00,115.83,115.835,115.825,115.835,1880200006.0
2006-08-21 21:55:00,115.833,115.845,115.832,115.84,1559099986.0
2006-08-21 22:00:00,115.84,115.853,115.837,115.847,3956100006.0
2006-08-21 22:05:00,115.849,115.856,115.84,115.845,1363399999.0
2006-08-21 22:10:00,115.848,115.85,115.83,115.831,1514299997.0
2006-08-21 22:15:00,115.834,115.883,115.831,115.883,1990400016.0
2006-08-21 22:20:00,115.885,115.891,115.871,115.888,880199999.0
2006-08-21 22:25:00,115.892,115.892,115.86,115.86,2445800014.0
2006-08-21 22:30:00,115.866,115.872,115.848,115.848,2273300000.0
2006-08-21 22:35:00,115.849,115.853,115.835,115.848,1928200001.0
2006-08-21 22:40:00,115.85,115.855,115.843,115.85,1267700005.0
2006-08-21 22:45:00,115.855,115.857,115.825,115.843,1596000008.0
2006-08-21 22:50:00,115.84,115.847,115.825,115.832,1852399998.0
2006-08-21 22:55:00,115.832,115.834,115.81,115.815,1449900002.0
2006-08-21 23:00:00,115.812,115.85,115.794,115.794,1652799991.0
2006-08-21 23:05:00,115.819,115.844,115.787,115.804,1202400003.0
2006-08-21 23:10:00,115.813,115.844,115.802,115.814,908699998.0
2006-08-21 23:15:00,115.83,115.871,115.814,115.846,974399992.0
2006-08-21 23:20:00,115.845,115.869,115.832,115.86,1141100003.0
2006-08-21 23:25:00,115.861,115.875,115.858,115.87,1027500004.0
2006-08-21 23:30:00,115.873,115.894,115.867,115.894,1201100010.0
2006-08-21 23:35:00,115.89,115.893,115.879,115.889,740899994.0
2006-08-21 23:40:00,115.883,115.904,115.883,115.903,911800003.0
2006-08-21 23:45:00,115.908,115.909,115.882,115.885,1285800017.0
2006-08-21 23:50:00,115.884,115.945,115.884,115.937,926200009.0
2006-08-21 23:55:00,115.94,115.944,115.915,115.915,577799994.0
2006-08-22 00:00:00,115.923,115.939,115.917,115.925,752400000.0
2006-08-22 00:05:00,115.931,115.984,115.919,115.973,1167900007.0
2006-08-22 00:10:00,115.972,115.992,115.938,115.948,1363499989.0
2006-08-22 00:15:00,115.957,116.017,115.942,115.978,903500013.0
2006-08-22 00:20:00,115.987,116.045,115.987,116.009,1026600007.0
2006-08-22 00:25:00,116.0,116.03,115.96,116.025,881999998.0
2006-08-22 00:30:00,116.021,116.036,115.998,116.028,1090000001.0
2006-08-22 00:35:00,116.03,116.051,116.002,116.033,1063299994.0
2006-08-22 00:40:00,116.037,116.044,115.954,115.965,1456200004.0
2006-08-22 00:45:00,115.972,115.972,115.936,115.95,744100001.0
2006-08-22 00:50:00,115.948,115.95,115.922,115.939,1076800003.0
2006-08-22 00:55:00,115.946,115.973,115.925,115.971,1184399993.0
2006-08-22 01:00:00,115.963,115.981,115.957,115.975,1058300006.0
2006-08-22 01:05:00,115.973,115.981,115.965,115.965,1028200001.0
2006-08-22 01:10:00,115.97,115.977,115.934,115.938,1283599988.0
2006-08-22 01:15:00,115.946,115.961,115.939,115.95,1375299992.0
2006-08-22 01:20:00,115.947,115.947,115.924,115.93,750700012.0
2006-08-22 01:25:00,115.923,115.925,115.9,115.918,719400001.0
2006-08-22 01:30:00,115.921,115.964,115.906,115.961,1133399998.0
2006-08-22 01:35:00,115.969,115.993,115.953,115.978,1278700013.0
2006-08-22 01:40:00,115.986,115.991,115.943,115.961,1094000014.0
2006-08-22 01:45:00,115.96,115.975,115.95,115.967,919499995.0
2006-08-22 01:50:00,115.965,116.029,115.965,116.02,904100014.0
2006-08-22 01:55:00,116.025,116.043,116.017,116.027,1037899994.0
2006-08-22 02:00:00,116.028,116.049,116.022,116.037,1149200013.0
2006-08-22 02:05:00,116.038,116.041,115.973,115.985,1048400011.0
2006-08-22 02:10:00,115.98,116.005,115.967,115.998,918500008.0
2006-08-22 02:15:00,115.998,116.021,115.991,116.018,1117599989.0
2006-08-22 02:20:00,116.018,116.04,116.018,116.035,1173500012.0
2006-08-22 02:25:00,116.035,116.091,116.03,116.084,806700003.0
2006-08-22 02:30:00,116.088,116.157,116.063,116.132,1357899987.0
2006-08-22 02:35:00,116.132,116.132,116.107,116.122,1139499991.0
2006-08-22 02:40:00,116.122,116.159,116.116,116.156,1281299998.0
2006-08-22 02:45:00,116.15,116.155,116.12,116.132,1302900010.0
2006-08-22 02:50:00,116.128,116.151,116.127,116.136,1106500006.0
2006-08-22 02:55:00,116.136,116.142,116.094,116.098,1207199990.0
2006-08-22 03:00:00,116.101,116.11,116.056,116.058,1057500001.0
2006-08-22 03:05:00,116.057,116.096,116.052,116.096,1204299992.0
2006-08-22 03:10:00,116.107,116.119,116.1,116.107,1123799994.0
2006-08-22 03:15:00,116.11,116.137,116.105,116.125,962400006.0
2006-08-22 03:20:00,116.125,116.125,116.063,116.093,894000010.0
2006-08-22 03:25:00,116.099,116.11,116.092,116.105,1196999999.0
2006-08-22 03:30:00,116.095,116.105,116.068,116.085,1113900005.0
2006-08-22 03:35:00,116.083,116.097,116.082,116.092,756700010.0
2006-08-22 03:40:00,116.09,116.093,116.078,116.09,1294200000.0
2006-08-22 03:45:00,116.09,116.093,116.08,116.083,759199995.0
2006-08-22 03:50:00,116.09,116.093,116.08,116.093,1334600007.0
2006-08-22 03:55:00,116.088,116.118,116.084,116.105,1054800002.0
2006-08-22 04:00:00,116.103,116.154,116.102,116.154,1084699998.0
2006-08-22 04:05:00,116.152,116.152,116.11,116.114,1455400002.0
2006-08-22 04:10:00,116.117,116.136,116.115,116.125,998099995.0
2006-08-22 04:15:00,116.125,116.154,116.117,116.154,1090300009.0
2006-08-22 04:20:00,116.15,116.165,116.15,116.165,761900004.0
2006-08-22 04:25:00,116.16,116.191,116.129,116.136,1299500010.0
2006-08-22 04:30:00,116.132,116.143,116.099,116.099,1301099986.0
2006-08-22 04:35:00,116.096,116.112,116.09,116.105,964599993.0
2006-08-22 04:40:00,116.11,116.119,116.107,116.11,795700000.0
2006-08-22 04:45:00,116.115,116.125,116.102,116.113,1321599995.0
2006-08-22 04:50:00,116.109,116.148,116.109,116.145,854999990.0
2006-08-22 04:55:00,116.145,116.145,116.124,116.128,909499999.0
2006-08-22 05:00:00,116.13,116.13,116.12,116.125,1021399990.0
2006-08-22 05:05:00,116.128,116.142,116.118,116.142,944000003.0
2006-08-22 05:10:00,116.145,116.155,116.135,116.155,797900000.0
2006-08-22 05:15:00,116.148,116.155,116.135,116.135,1178200008.0
2006-08-22 05:20:00,116.145,116.148,116.135,116.143,925199995.0
2006-08-22 05:25:00,116.14,116.148,116.13,116.14,840099997.0
2006-08-22 05:30:00,116.145,116.145,116.114,116.114,1305900001.0
2006-08-22 05:35:00,116.116,116.118,116.087,116.098,896899993.0
2006-08-22 05:40:00,116.1,116.1,116.085,116.09,1223300011.0
2006-08-22 05:45:00,116.097,116.115,116.088,116.112,1102599999.0
2006-08-22 05:50:00,116.119,116.119,116.101,116.11,953199999.0
2006-08-22 05:55:00,116.11,116.11,116.097,116.105,1122199989.0
2006-08-22 06:00:00,116.095,116.11,116.084,116.105,1076800008.0
2006-08-22 06:05:00,116.11,116.12,116.102,116.117,867900012.0
2006-08-22 06:10:00,116.114,116.125,116.102,116.102,1346499993.0
2006-08-22 06:15:00,116.102,116.107,116.095,116.103,696400006.0
2006-08-22 06:20:00,116.097,116.108,116.097,116.105,1271700004.0
2006-08-22 06:25:00,116.105,116.128,116.097,116.12,1240699995.0
2006-08-22 06:30:00,116.12,116.127,116.095,116.1,1097900002.0
2006-08-22 06:35:00,116.105,116.108,116.093,116.1,1072699991.0
2006-08-22 06:40:00,116.105,116.105,116.078,116.079,1098600008.0
2006-08-22 06:45:00,116.075,116.088,116.075,116.082,709099998.0
2006-08-22 06:50:00,116.078,116.078,116.055,116.065,1053799995.0
2006-08-22 06:55:00,116.06,116.085,116.06,116.085,1028900007.0
2006-08-22 07:00:00,116.078,116.085,116.075,116.08,888200007.0
2006-08-22 07:05:00,116.08,116.088,116.075,116.08,1261199997.0
2006-08-22 07:10:00,116.077,116.096,116.075,116.088,838599994.0
2006-08-22 07:15:00,116.092,116.098,116.085,116.098,799099999.0
2006-08-22 07:20:00,116.1,116.1,116.069,116.075,1111799996.0
2006-08-22 07:25:00,116.071,116.079,116.065,116.075,922299996.0
2006-08-22 07:30:00,116.07,116.078,116.056,116.06,1235300004.0
2006-08-22 07:35:00,116.048,116.06,116.045,116.055,777900010.0
2006-08-22 07:40:00,116.049,116.049,116.005,116.012,1036500002.0
2006-08-22 07:45:00,116.01,116.048,116.008,116.045,1150299990.0
2006-08-22 07:50:00,116.04,116.062,116.037,116.055,879800010.0
2006-08-22 07:55:00,116.057,116.083,116.052,116.083,1309899994.0
2006-08-22 08:00:00,116.081,116.094,116.04,116.068,1130399997.0
2006-08-22 08:05:00,116.075,116.1,116.06,116.092,1559500008.0
2006-08-22 08:10:00,116.088,116.097,116.082,116.085,1089100005.0
2006-08-22 08:15:00,116.091,116.108,116.091,116.1,1265099989.0
2006-08-22 08:20:00,116.09,116.102,116.062,116.062,901600001.0
2006-08-22 08:25:00,116.06,116.061,116.04,116.055,776099999.0
2006-08-22 08:30:00,116.05,116.066,116.033,116.039,1358400009.0
2006-08-22 08:35:00,116.045,116.055,116.04,116.05,896399999.0
2006-08-22 08:40:00,116.053,116.067,116.038,116.052,1526599996.0
2006-08-22 08:45:00,116.048,116.055,116.018,116.018,1015399997.0
2006-08-22 08:50:00,116.02,116.076,116.02,116.044,1189099993.0
2006-08-22 08:55:00,116.038,116.063,116.038,116.052,973500002.0
2006-08-22 09:00:00,116.062,116.132,116.062,116.128,1145499997.0
2006-08-22 09:05:00,116.132,116.173,116.122,116.165,877899997.0
2006-08-22 09:10:00,116.159,116.189,116.137,116.165,1489300005.0
2006-08-22 09:15:00,116.162,116.17,116.127,116.135,1125600013.0
2006-08-22 09:20:00,116.135,116.141,116.118,116.124,1069300004.0
2006-08-22 09:25:00,116.127,116.134,116.105,116.112,734300003.0
2006-08-22 09:30:00,116.115,116.152,116.104,116.139,974000002.0
2006-08-22 09:35:00,116.14,116.171,116.129,116.171,1300999998.0
2006-08-22 09:40:00,116.182,116.201,116.158,116.186,1239600005.0
2006-08-22 09:45:00,116.186,116.24,116.152,116.24,1305999998.0
2006-08-22 09:50:00,116.26,116.288,116.247,116.247,856700005.0
2006-08-22 09:55:00,116.255,116.271,116.234,116.262,783999999.0
2006-08-22 10:00:00,116.263,116.31,116.255,116.305,1058099999.0
2006-08-22 10:05:00,116.317,116.319,116.298,116.313,1215999990.0
2006-08-22 10:10:00,116.316,116.316,116.244,116.264,1193600005.0
2006-08-22 10:15:00,116.269,116.277,116.249,116.252,1454900008.0
2006-08-22 10:20:00,116.265,116.275,116.252,116.256,1245200017.0
2006-08-22 10:25:00,116.262,116.281,116.256,116.263,822800000.0
2006-08-22 10:30:00,116.267,116.271,116.25,116.265,898800002.0
2006-08-22 10:35:00,116.265,116.313,116.259,116.304,1024299993.0
2006-08-22 10:40:00,116.29,116.29,116.232,116.235,1006600010.0
2006-08-22 10:45:00,116.233,116.241,116.21,116.234,1223300007.0
2006-08-22 10:50:00,116.232,116.251,116.217,116.234,1173499994.0
2006-08-22 10:55:00,116.227,116.228,116.202,116.209,1013000015.0
2006-08-22 11:00:00,116.21,116.324,116.207,116.254,1223499999.0
2006-08-22 11:05:00,116.245,116.288,116.219,116.232,1191900001.0
2006-08-22 11:10:00,116.236,116.253,116.162,116.175,1420200001.0
2006-08-22 11:15:00,116.176,116.202,116.079,116.097,1078099997.0
2006-08-22 11:20:00,116.098,116.136,116.085,116.106,1056599994.0
2006-08-22 11:25:00,116.103,116.13,116.068,116.122,1074000012.0
2006-08-22 11:30:00,116.129,116.139,116.098,116.102,1076999994.0
2006-08-22 11:35:00,116.098,116.162,116.076,116.162,962200002.0
2006-08-22 11:40:00,116.164,116.174,116.125,116.138,1284800001.0
2006-08-22 11:45:00,116.148,116.156,116.134,116.15,1091800001.0
2006-08-22 11:50:00,116.157,116.245,116.157,116.245,1520700008.0
2006-08-22 11:55:00,116.247,116.275,116.236,116.25,1169300010.0
2006-08-22 12:00:00,116.254,116.272,116.236,116.245,1103999999.0
2006-08-22 12:05:00,116.245,116.292,116.235,116.287,965499998.0
2006-08-22 12:10:00,116.299,116.31,116.257,116.259,1147799992.0
2006-08-22 12:15:00,116.263,116.263,116.189,116.19,837200001.0
2006-08-22 12:20:00,116.192,116.235,116.16,116.22,1173199997.0
2006-08-22 12:25:00,116.213,116.224,116.21,116.21,976099999.0
2006-08-22 12:30:00,116.208,116.209,116.183,116.192,928300002.0
2006-08-22 12:35:00,116.193,116.193,116.103,116.103,898500002.0
2006-08-22 12:40:00,116.104,116.178,116.098,116.162,1162200003.0
2006-08-22 12:45:00,116.172,116.172,116.105,116.105,1587200014.0
2006-08-22 12:50:00,116.102,116.117,116.088,116.098,1310599993.0
2006-08-22 12:55:00,116.092,116.158,116.092,116.147,1177800004.0
2006-08-22 13:00:00,116.139,116.171,116.125,116.141,1026499998.0
2006-08-22 13:05:00,116.14,116.143,116.099,116.11,1507100014.0
2006-08-22 13:10:00,116.118,116.13,116.099,116.104,1088699984.0
2006-08-22 13:15:00,116.105,116.109,116.006,116.023,993299994.0
2006-08-22 13:20:00,116.027,116.041,116.027,116.035,981200002.0
2006-08-22 13:25:00,116.036,116.17,116.032,116.168,1121400011.0
2006-08-22 13:30:00,116.17,116.17,116.116,116.127,1442900015.0
2006-08-22 13:35:00,116.126,116.161,116.106,116.161,1031799989.0
2006-08-22 13:40:00,116.16,116.166,116.132,116.14,1128999996.0
2006-08-22 13:45:00,116.141,116.192,116.14,116.169,1315599988.0
2006-08-22 13:50:00,116.175,116.24,116.169,116.24,1194200000.0
2006-08-22 13:55:00,116.244,116.317,116.233,116.265,1559000014.0
2006-08-22 14:00:00,116.28,116.325,116.278,116.325,1193500002.0
2006-08-22 14:05:00,116.327,116.328,116.287,116.321,1154400007.0
2006-08-22 14:10:00,116.329,116.416,116.299,116.398,1114500000.0
2006-08-22 14:15:00,116.402,116.462,116.383,116.461,1397500005.0
2006-08-22 14:20:00,116.451,116.458,116.387,116.387,898299998.0
2006-08-22 14:25:00,116.385,116.396,116.366,116.379,894999996.0
2006-08-22 14:30:00,116.374,116.379,116.33,116.357,996299991.0
2006-08-22 14:35:00,116.348,116.373,116.348,116.352,930600004.0
2006-08-22 14:40:00,116.354,116.395,116.336,116.375,884499997.0
2006-08-22 14:45:00,116.375,116.394,116.371,116.38,394900001.0
2006-08-22 14:50:00,116.38,116.393,116.361,116.365,1006900007.0
2006-08-22 14:55:00,116.364,116.375,116.356,116.368,613500004.0
2006-08-22 15:00:00,116.372,116.402,116.368,116.402,801499989.0
2006-08-22 15:05:00,116.409,116.455,116.409,116.453,1111000003.0
2006-08-22 15:10:00,116.453,116.469,116.415,116.428,1165199992.0
2006-08-22 15:15:00,116.421,116.435,116.403,116.41,1055500005.0
2006-08-22 15:20:00,116.414,116.428,116.356,116.415,1305699992.0
2006-08-22 15:25:00,116.413,116.431,116.405,116.426,777299997.0
2006-08-22 15:30:00,116.433,116.472,116.416,116.452,831799994.0
2006-08-22 15:35:00,116.449,116.467,116.438,116.453,1156800010.0
2006-08-22 15:40:00,116.455,116.518,116.438,116.51,1331199998.0
2006-08-22 15:45:00,116.507,116.507,116.42,116.428,1172999999.0
2006-08-22 15:50:00,116.43,116.522,116.41,116.5,1120700011.0
2006-08-22 15:55:00,116.499,116.517,116.45,116.45,1506399992.0
2006-08-22 16:00:00,116.455,116.481,116.451,116.462,1546799998.0
2006-08-22 16:05:00,116.467,116.476,116.449,116.462,797500001.0
2006-08-22 16:10:00,116.467,116.486,116.445,116.47,1092100006.0
2006-08-22 16:15:00,116.461,116.47,116.415,116.415,914500006.0
2006-08-22 16:20:00,116.42,116.508,116.414,116.501,1327800002.0
2006-08-22 16:25:00,116.507,116.521,116.466,116.491,1108800009.0
2006-08-22 16:30:00,116.498,116.525,116.474,116.508,1247600011.0
2006-08-22 16:35:00,116.507,116.507,116.454,116.467,1310999995.0
2006-08-22 16:40:00,116.461,116.48,116.428,116.462,828600006.0
2006-08-22 16:45:00,116.464,116.515,116.45,116.458,1183200000.0
2006-08-22 16:50:00,116.452,116.472,116.443,116.457,1474400023.0
2006-08-22 16:55:00,116.451,116.464,116.416,116.444,946100008.0
2006-08-22 17:00:00,116.441,116.449,116.427,116.44,1157399997.0
2006-08-22 17:05:00,116.438,116.445,116.376,116.392,1213200010.0
2006-08-22 17:10:00,116.404,116.46,116.404,116.453,1204799995.0
2006-08-22 17:15:00,116.455,116.504,116.455,116.465,1140500003.0
2006-08-22 17:20:00,116.471,116.48,116.452,116.468,1077599997.0
2006-08-22 17:25:00,116.476,116.499,116.471,116.49,1091899997.0
2006-08-22 17:30:00,116.486,116.506,116.473,116.498,1413200003.0
2006-08-22 17:35:00,116.499,116.522,116.495,116.521,843199997.0
2006-08-22 17:40:00,116.533,116.644,116.533,116.606,1197100006.0
2006-08-22 17:45:00,116.607,116.614,116.562,116.562,1269500003.0
2006-08-22 17:50:00,116.567,116.603,116.56,116.603,1382900000.0
2006-08-22 17:55:00,116.603,116.614,116.584,116.599,903500004.0
2006-08-22 18:00:00,116.59,116.63,116.59,116.63,7981200010.0
2006-08-22 18:05:00,116.64,116.67,116.63,116.65,9577500010.0
2006-08-22 18:10:00,116.67,116.68,116.645,116.66,10149899980.0
2006-08-22 18:15:00,116.67,116.67,116.61,116.62,7972899981.0
2006-08-22 18:20:00,116.61,116.64,116.6,116.6,8346499990.0
2006-08-22 18:25:00,116.61,116.64,116.6,116.64,8881700006.0
2006-08-22 18:30:00,116.612,116.63,116.596,116.62,9595699982.0
2006-08-22 18:35:00,116.6,116.63,116.595,116.597,7010499997.0
2006-08-22 18:40:00,116.6,116.641,116.597,116.624,5936800007.0
2006-08-22 18:45:00,116.62,116.631,116.611,116.625,5707999985.0
2006-08-22 18:50:00,116.63,116.636,116.608,116.615,8332599990.0
2006-08-22 18:55:00,116.61,116.645,116.61,116.641,6283999999.0
2006-08-22 19:00:00,116.64,116.66,116.63,116.642,4705799994.0
2006-08-22 19:05:00,116.637,116.653,116.622,116.627,6397599998.0
2006-08-22 19:10:00,116.623,116.64,116.602,116.607,3899200012.0
2006-08-22 19:15:00,116.607,116.653,116.6,116.647,6618800003.0
2006-08-22 19:20:00,116.649,116.66,116.635,116.643,5411899996.0
2006-08-22 19:25:00,116.64,116.694,116.64,116.685,6759999993.0
2006-08-22 19:30:00,116.682,116.778,116.68,116.766,5783100020.0
2006-08-22 19:35:00,116.763,116.771,116.723,116.741,4301700010.0
2006-08-22 19:40:00,116.743,116.753,116.715,116.715,4411599985.0
2006-08-22 19:45:00,116.717,116.752,116.717,116.742,4414000001.0
2006-08-22 19:50:00,116.742,116.789,116.737,116.743,4932199994.0
2006-08-22 19:55:00,116.733,116.829,116.733,116.815,4085500008.0
2006-08-22 20:00:00,116.817,116.829,116.794,116.81,3437100018.0
2006-08-22 20:05:00,116.804,116.816,116.749,116.777,5260400012.0
2006-08-22 20:10:00,116.783,116.789,116.757,116.782,5281000003.0
2006-08-22 20:15:00,116.777,116.777,116.708,116.75,4496900019.0
2006-08-22 20:20:00,116.75,116.755,116.725,116.73,4732399979.0
2006-08-22 20:25:00,116.742,116.751,116.69,116.7,7415800000.0
2006-08-22 20:30:00,116.69,116.7,116.659,116.665,7671399978.0
2006-08-22 20:35:00,116.664,116.666,116.625,116.625,3449800014.0
2006-08-22 20:40:00,116.64,116.643,116.616,116.617,6114200009.0
2006-08-22 20:45:00,116.615,116.626,116.598,116.617,7038500011.0
2006-08-22 20:50:00,116.619,116.624,116.6,116.615,4258000009.0
2006-08-22 20:55:00,116.619,116.623,116.546,116.57,6014799996.0
2006-08-22 21:00:00,116.59,116.61,116.567,116.578,4738100003.0
2006-08-22 21:05:00,116.577,116.588,116.561,116.585,4009700007.0
2006-08-22 21:10:00,116.585,116.585,116.575,116.58,4064400013.0
2006-08-22 21:15:00,116.585,116.6,116.57,116.577,7043899979.0
2006-08-22 21:20:00,116.576,116.608,116.567,116.57,7374699994.0
2006-08-22 21:25:00,116.569,116.575,116.554,116.567,5159800019.0
2006-08-22 21:30:00,116.57,116.578,116.56,116.56,3214500009.0
2006-08-22 21:35:00,116.565,116.565,116.557,116.565,2356800005.0
2006-08-22 21:40:00,116.563,116.563,116.529,116.545,4126400017.0
2006-08-22 21:45:00,116.547,116.557,116.535,116.548,3950300011.0
2006-08-22 21:50:00,116.547,116.553,116.535,116.537,1992199999.0
2006-08-22 21:55:00,116.533,116.538,116.51,116.515,1864599999.0
2006-08-22 22:00:00,116.518,116.534,116.489,116.495,4602300017.0
2006-08-22 22:05:00,116.489,116.489,116.446,116.488,1258699995.0
2006-08-22 22:10:00,116.493,116.515,116.475,116.506,1705100009.0
2006-08-22 22:15:00,116.51,116.523,116.5,116.523,2156700009.0
2006-08-22 22:20:00,116.525,116.559,116.515,116.518,1311899980.0
2006-08-22 22:25:00,116.525,116.536,116.515,116.52,1935200000.0
2006-08-22 22:30:00,116.524,116.528,116.512,116.515,2597300013.0
2006-08-22 22:35:00,116.522,116.547,116.522,116.54,1840600010.0
2006-08-22 22:40:00,116.54,116.548,116.53,116.535,1598100007.0
2006-08-22 22:45:00,116.539,116.551,116.516,116.527,1868600006.0
2006-08-22 22:50:00,116.525,116.545,116.522,116.538,1608100007.0
2006-08-22 22:55:00,116.542,116.542,116.485,116.49,1566700007.0
2006-08-22 23:00:00,116.497,116.531,116.474,116.513,1090299997.0
2006-08-22 23:05:00,116.507,116.523,116.483,116.506,1159999997.0
2006-08-22 23:10:00,116.514,116.536,116.492,116.512,1452000011.0
2006-08-22 23:15:00,116.507,116.531,116.482,116.492,1043799996.0
2006-08-22 23:20:00,116.493,116.505,116.465,116.467,1005499999.0
2006-08-22 23:25:00,116.47,116.502,116.457,116.502,1083100003.0
2006-08-22 23:30:00,116.51,116.514,116.487,116.497,983599998.0
2006-08-22 23:35:00,116.495,116.529,116.487,116.528,1219300000.0
2006-08-22 23:40:00,116.523,116.523,116.506,116.506,1134900000.0
2006-08-22 23:45:00,116.502,116.51,116.497,116.5,1074900003.0
2006-08-22 23:50:00,116.498,116.506,116.47,116.479,886299993.0
2006-08-22 23:55:00,116.48,116.489,116.475,116.48,874399995.0
2006-08-23 00:00:00,116.488,116.494,116.475,116.482,1069799997.0
2006-08-23 00:05:00,116.49,116.503,116.487,116.493,1065900005.0
2006-08-23 00:10:00,116.49,116.493,116.476,116.476,1199399995.0
2006-08-23 00:15:00,116.487,116.502,116.481,116.488,1187799992.0
2006-08-23 00:20:00,116.498,116.502,116.478,116.485,1271200009.0
2006-08-23 00:25:00,116.471,116.471,116.436,116.462,933600003.0
2006-08-23 00:30:00,116.466,116.502,116.463,116.5,901200006.0
2006-08-23 00:35:00,116.5,116.521,116.476,116.484,1224100014.0
2006-08-23 00:40:00,116.485,116.496,116.475,116.483,1582799996.0
2006-08-23 00:45:00,116.493,116.501,116.471,116.48,911000005.0
2006-08-23 00:50:00,116.476,116.476,116.455,116.464,1146000009.0
2006-08-23 00:55:00,116.464,116.492,116.464,116.49,682300000.0
2006-08-23 01:00:00,116.476,116.484,116.432,116.443,912000009.0
2006-08-23 01:05:00,116.438,116.445,116.431,116.435,892799999.0
2006-08-23 01:10:00,116.44,116.442,116.404,116.405,1400800005.0
2006-08-23 01:15:00,116.411,116.442,116.407,116.44,1119499996.0
2006-08-23 01:20:00,116.44,116.44,116.406,116.422,1050700006.0
2006-08-23 01:25:00,116.425,116.43,116.397,116.405,1061099999.0
2006-08-23 01:30:00,116.395,116.409,116.389,116.405,745200008.0
2006-08-23 01:35:00,116.407,116.411,116.392,116.392,1257199999.0
2006-08-23 01:40:00,116.39,116.421,116.382,116.42,1091700008.0
2006-08-23 01:45:00,116.42,116.425,116.409,116.415,964000000.0
2006-08-23 01:50:00,116.414,116.453,116.414,116.436,1122400002.0
2006-08-23 01:55:00,116.451,116.46,116.433,116.433,1037700003.0
2006-08-23 02:00:00,116.436,116.453,116.417,116.417,979600004.0
2006-08-23 02:05:00,116.417,116.418,116.384,116.393,1116499997.0
2006-08-23 02:10:00,116.383,116.383,116.351,116.368,1285199996.0
2006-08-23 02:15:00,116.363,116.363,116.338,116.34,1300000015.0
2006-08-23 02:20:00,116.337,116.38,116.337,116.375,1292199995.0
2006-08-23 02:25:00,116.38,116.393,116.353,116.357,964200003.0
2006-08-23 02:30:00,116.363,116.368,116.34,116.357,1298899990.0
2006-08-23 02:35:00,116.354,116.363,116.339,116.349,1122600004.0
2006-08-23 02:40:00,116.352,116.362,116.326,116.328,1256100000.0
2006-08-23 02:45:00,116.322,116.343,116.291,116.311,1017799991.0
2006-08-23 02:50:00,116.306,116.319,116.287,116.294,1033299994.0
2006-08-23 02:55:00,116.307,116.345,116.307,116.343,1045100000.0
2006-08-23 03:00:00,116.339,116.355,116.334,116.345,1019900001.0
2006-08-23 03:05:00,116.347,116.348,116.277,116.282,1253700004.0
2006-08-23 03:10:00,116.277,116.355,116.275,116.341,1393700006.0
2006-08-23 03:15:00,116.347,116.392,116.335,116.387,1250999994.0
2006-08-23 03:20:00,116.39,116.39,116.353,116.365,1263400016.0
2006-08-23 03:25:00,116.368,116.407,116.355,116.407,1053300000.0
2006-08-23 03:30:00,116.397,116.438,116.397,116.42,1205100002.0
2006-08-23 03:35:00,116.41,116.435,116.409,116.422,964000005.0
2006-08-23 03:40:00,116.415,116.423,116.404,116.42,1333300008.0
2006-08-23 03:45:00,116.42,116.438,116.41,116.423,985699999.0
2006-08-23 03:50:00,116.43,116.43,116.412,116.429,887900001.0
2006-08-23 03:55:00,116.425,116.425,116.361,116.361,850799992.0
2006-08-23 04:00:00,116.369,116.381,116.34,116.368,1035000001.0
2006-08-23 04:05:00,116.367,116.368,116.341,116.343,1229400014.0
2006-08-23 04:10:00,116.35,116.385,116.35,116.36,1086699989.0
2006-08-23 04:15:00,116.36,116.373,116.352,116.362,1225400004.0
2006-08-23 04:20:00,116.36,116.368,116.338,116.342,1351700000.0
2006-08-23 04:25:00,116.335,116.35,116.335,116.35,1090700002.0
2006-08-23 04:30:00,116.344,116.35,116.335,116.35,1109200010.0
2006-08-23 04:35:00,116.35,116.37,116.34,116.37,856699991.0
2006-08-23 04:40:00,116.376,116.379,116.365,116.368,826599995.0
2006-08-23 04:45:00,116.368,116.368,116.335,116.34,1226799992.0
2006-08-23 04:50:00,116.336,116.345,116.292,116.299,981199998.0
2006-08-23 04:55:00,116.298,116.31,116.28,116.28,899299997.0
2006-08-23 05:00:00,116.276,116.303,116.267,116.275,1114300004.0
2006-08-23 05:05:00,116.279,116.286,116.263,116.273,1208599999.0
2006-08-23 05:10:00,116.278,116.297,116.268,116.297,1163800003.0
2006-08-23 05:15:00,116.288,116.323,116.288,116.301,999200010.0
2006-08-23 05:20:00,116.313,116.325,116.305,116.319,1050099999.0
2006-08-23 05:25:00,116.315,116.329,116.305,116.322,715900000.0
2006-08-23 05:30:00,116.325,116.328,116.312,116.322,1624799999.0
2006-08-23 05:35:00,116.329,116.347,116.32,116.345,1076199996.0
2006-08-23 05:40:00,116.344,116.348,116.325,116.337,1100600007.0
2006-08-23 05:45:00,116.34,116.34,116.326,116.333,1073599996.0
2006-08-23 05:50:00,116.333,116.338,116.321,116.333,1119099991.0
2006-08-23 05:55:00,116.335,116.347,116.328,116.345,1046699998.0
2006-08-23 06:00:00,116.34,116.363,116.338,116.35,1004200001.0
2006-08-23 06:05:00,116.355,116.355,116.337,116.337,912300007.0
2006-08-23 06:10:00,116.335,116.336,116.315,116.33,984899993.0
2006-08-23 06:15:00,116.33,116.335,116.315,116.323,765499999.0
2006-08-23 06:20:00,116.317,116.328,116.317,116.325,1288699989.0
2006-08-23 06:25:00,116.325,116.354,116.316,116.348,1312700000.0
2006-08-23 06:30:00,116.35,116.365,116.347,116.36,1129700008.0
2006-08-23 06:35:00,116.365,116.375,116.358,116.369,1409899999.0
2006-08-23 06:40:00,116.373,116.373,116.362,116.368,829299998.0
2006-08-23 06:45:00,116.362,116.375,116.349,116.37,1137299995.0
2006-08-23 06:50:00,116.38,116.402,116.376,116.396,1425000004.0
2006-08-23 06:55:00,116.389,116.402,116.373,116.402,1239499998.0
2006-08-23 07:00:00,116.396,116.431,116.395,116.42,1212699998.0
2006-08-23 07:05:00,116.42,116.425,116.405,116.42,1084700000.0
2006-08-23 07:10:00,116.414,116.433,116.407,116.407,1080400001.0
2006-08-23 07:15:00,116.408,116.411,116.386,116.395,1230100008.0
2006-08-23 07:20:00,116.396,116.407,116.39,116.4,1071500005.0
2006-08-23 07:25:00,116.395,116.403,116.384,116.4,1057699997.0
2006-08-23 07:30:00,116.393,116.398,116.37,116.377,1287599994.0
2006-08-23 07:35:00,116.36,116.373,116.349,116.37,1201499993.0
2006-08-23 07:40:00,116.367,116.368,116.352,116.359,1010800003.0
2006-08-23 07:45:00,116.355,116.366,116.35,116.359,1200000013.0
2006-08-23 07:50:00,116.355,116.373,116.352,116.363,1013600001.0
2006-08-23 07:55:00,116.363,116.365,116.346,116.361,751600005.0
2006-08-23 08:00:00,116.362,116.371,116.324,116.324,1007500004.0
2006-08-23 08:05:00,116.332,116.358,116.323,116.355,1103600000.0
2006-08-23 08:10:00,116.351,116.363,116.349,116.355,1017299991.0
2006-08-23 08:15:00,116.358,116.364,116.349,116.36,946600003.0
2006-08-23 08:20:00,116.358,116.38,116.358,116.365,1226699994.0
2006-08-23 08:25:00,116.372,116.378,116.336,116.345,915300002.0
2006-08-23 08:30:00,116.347,116.365,116.347,116.349,1323900000.0
2006-08-23 08:35:00,116.354,116.37,116.342,116.355,1272899992.0
2006-08-23 08:40:00,116.358,116.365,116.341,116.36,911500001.0
2006-08-23 08:45:00,116.357,116.364,116.345,116.345,1333199998.0
2006-08-23 08:50:00,116.344,116.358,116.302,116.304,1181799997.0
2006-08-23 08:55:00,116.283,116.284,116.219,116.227,1130399994.0
2006-08-23 09:00:00,116.228,116.287,116.219,116.268,944599993.0
2006-08-23 09:05:00,116.28,116.301,116.271,116.279,840799997.0
2006-08-23 09:10:00,116.273,116.283,116.231,116.246,1187700005.0
2006-08-23 09:15:00,116.249,116.257,116.224,116.244,1105600005.0
2006-08-23 09:20:00,116.228,116.228,116.188,116.188,819099996.0
2006-08-23 09:25:00,116.19,116.201,116.12,116.124,1057699997.0
2006-08-23 09:30:00,116.123,116.133,116.105,116.133,1263700007.0
2006-08-23 09:35:00,116.133,116.133,116.072,116.114,1357800003.0
2006-08-23 09:40:00,116.122,116.13,116.093,116.111,1383499997.0
2006-08-23 09:45:00,116.119,116.164,116.113,116.151,992700005.0
2006-08-23 09:50:00,116.149,116.186,116.143,116.178,951400002.0
2006-08-23 09:55:00,116.191,116.21,116.184,116.187,956000013.0
2006-08-23 10:00:00,116.188,116.213,116.188,116.207,1156899998.0
2006-08-23 10:05:00,116.218,116.291,116.213,116.275,1130199985.0
2006-08-23 10:10:00,116.278,116.292,116.265,116.29,1150600005.0
2006-08-23 10:15:00,116.291,116.303,116.272,116.272,1400799996.0
2006-08-23 10:20:00,116.278,116.28,116.265,116.27,1364699991.0
2006-08-23 10:25:00,116.275,116.28,116.259,116.267,964799995.0
2006-08-23 10:30:00,116.259,116.273,116.245,116.257,1511300000.0
2006-08-23 10:35:00,116.244,116.244,116.219,116.232,981100007.0
2006-08-23 10:40:00,116.235,116.237,116.219,116.219,1096300007.0
2006-08-23 10:45:00,116.227,116.266,116.227,116.264,895299990.0
2006-08-23 10:50:00,116.261,116.284,116.246,116.279,845400012.0
2006-08-23 10:55:00,116.278,116.282,116.245,116.253,1229599994.0
2006-08-23 11:00:00,116.261,116.264,116.24,116.246,1105799993.0
2006-08-23 11:05:00,116.243,116.26,116.243,116.247,1326899995.0
2006-08-23 11:10:00,116.25,116.275,116.241,116.26,1238399999.0
2006-08-23 11:15:00,116.257,116.279,116.237,116.237,979800010.0
2006-08-23 11:20:00,116.239,116.27,116.228,116.263,883199997.0
2006-08-23 11:25:00,116.262,116.3,116.252,116.292,757999995.0
2006-08-23 11:30:00,116.295,116.3,116.253,116.267,1033899998.0
2006-08-23 11:35:00,116.266,116.267,116.233,116.253,1083800009.0
2006-08-23 11:40:00,116.246,116.273,116.245,116.263,671100004.0
2006-08-23 11:45:00,116.27,116.273,116.235,116.24,1015500008.0
2006-08-23 11:50:00,116.241,116.253,116.233,116.253,1317100010.0
2006-08-23 11:55:00,116.25,116.256,116.233,116.235,1020900002.0
2006-08-23 12:00:00,116.235,116.24,116.207,116.221,1167800003.0
2006-08-23 12:05:00,116.225,116.23,116.212,116.222,1234299988.0
2006-08-23 12:10:00,116.229,116.229,116.2,116.203,996700013.0
2006-08-23 12:15:00,116.212,116.222,116.203,116.22,1465300002.0
2006-08-23 12:20:00,116.217,116.222,116.198,116.22,964499989.0
2006-08-23 12:25:00,116.213,116.22,116.208,116.215,973200004.0
2006-08-23 12:30:00,116.215,116.236,116.21,116.227,868099990.0
2006-08-23 12:35:00,116.231,116.258,116.227,116.25,1172300005.0
2006-08-23 12:40:00,116.252,116.273,116.234,116.258,925799996.0
2006-08-23 12:45:00,116.27,116.288,116.259,116.26,1696199998.0
2006-08-23 12:50:00,116.266,116.288,116.245,116.251,644200002.0
2006-08-23 12:55:00,116.267,116.282,116.258,116.282,1203599996.0
2006-08-23 13:00:00,116.281,116.281,116.256,116.273,1130300001.0
2006-08-23 13:05:00,116.278,116.323,116.269,116.319,792899993.0
2006-08-23 13:10:00,116.322,116.328,116.308,116.317,703799996.0
2006-08-23 13:15:00,116.315,116.338,116.299,116.301,1065300001.0
2006-08-23 13:20:00,116.309,116.326,116.306,116.317,1058300002.0
2006-08-23 13:25:00,116.316,116.328,116.309,116.328,951099999.0
2006-08-23 13:30:00,116.329,116.339,116.31,116.323,1562900006.0
2006-08-23 13:35:00,116.326,116.336,116.307,116.308,808099994.0
2006-08-23 13:40:00,116.31,116.317,116.3,116.31,1046399998.0
2006-08-23 13:45:00,116.31,116.313,116.297,116.3,991099999.0
2006-08-23 13:50:00,116.302,116.302,116.274,116.284,1026900011.0
2006-08-23 13:55:00,116.286,116.309,116.278,116.3,1279299995.0
2006-08-23 14:00:00,116.305,116.326,116.3,116.301,1273599999.0
2006-08-23 14:05:00,116.299,116.329,116.287,116.312,1043199998.0
2006-08-23 14:10:00,116.328,116.363,116.328,116.352,963999999.0
2006-08-23 14:15:00,116.354,116.397,116.347,116.389,1507500006.0
2006-08-23 14:20:00,116.382,116.39,116.355,116.365,1188099993.0
2006-08-23 14:25:00,116.371,116.391,116.348,116.375,1021999988.0
2006-08-23 14:30:00,116.37,116.38,116.354,116.354,957399996.0
2006-08-23 14:35:00,116.349,116.383,116.341,116.343,1228299992.0
2006-08-23 14:40:00,116.343,116.36,116.31,116.317,1134899997.0
2006-08-23 14:45:00,116.318,116.323,116.298,116.303,965100003.0
2006-08-23 14:50:00,116.295,116.3,116.279,116.285,785900005.0
2006-08-23 14:55:00,116.283,116.283,116.227,116.227,1131199999.0
2006-08-23 15:00:00,116.217,116.277,116.199,116.275,1056699992.0
2006-08-23 15:05:00,116.293,116.3,116.25,116.29,942099997.0
2006-08-23 15:10:00,116.289,116.323,116.277,116.308,1291499999.0
2006-08-23 15:15:00,116.305,116.315,116.29,116.3,813200007.0
2006-08-23 15:20:00,116.308,116.338,116.301,116.326,1465900008.0
2006-08-23 15:25:00,116.329,116.339,116.3,116.3,1181200003.0
2006-08-23 15:30:00,116.302,116.326,116.288,116.291,1126100001.0
2006-08-23 15:35:00,116.296,116.312,116.281,116.287,1352899994.0
2006-08-23 15:40:00,116.293,116.3,116.266,116.298,1299899996.0
2006-08-23 15:45:00,116.304,116.304,116.27,116.3,1477999998.0
2006-08-23 15:50:00,116.301,116.306,116.274,116.302,1165700010.0
2006-08-23 15:55:00,116.303,116.323,116.281,116.285,1049699996.0
2006-08-23 16:00:00,116.284,116.284,116.105,116.146,1406199997.0
2006-08-23 16:05:00,116.146,116.19,116.119,116.161,805899999.0
2006-08-23 16:10:00,116.177,116.299,116.177,116.294,777400005.0
2006-08-23 16:15:00,116.311,116.431,116.311,116.418,1001300007.0
2006-08-23 16:20:00,116.416,116.443,116.361,116.384,1429800013.0
2006-08-23 16:25:00,116.379,116.439,116.379,116.407,1528000002.0
2006-08-23 16:30:00,116.403,116.508,116.403,116.499,1401499994.0
2006-08-23 16:35:00,116.499,116.585,116.498,116.528,1393100001.0
2006-08-23 16:40:00,116.521,116.523,116.505,116.512,1221699995.0
2006-08-23 16:45:00,116.516,116.516,116.405,116.436,1304000004.0
2006-08-23 16:50:00,116.447,116.488,116.447,116.478,1234099991.0
2006-08-23 16:55:00,116.461,116.517,116.458,116.517,986399997.0
2006-08-23 17:00:00,116.534,116.592,116.505,116.592,1255199999.0
2006-08-23 17:05:00,116.588,116.593,116.52,116.549,776200009.0
2006-08-23 17:10:00,116.543,116.553,116.478,116.51,1420200017.0
2006-08-23 17:15:00,116.505,116.521,116.49,116.49,1254400005.0
2006-08-23 17:20:00,116.502,116.505,116.47,116.497,935700000.0
2006-08-23 17:25:00,116.498,116.508,116.454,116.463,996800009.0
2006-08-23 17:30:00,116.445,116.469,116.407,116.455,812100005.0
2006-08-23 17:35:00,116.45,116.452,116.433,116.451,1036099998.0
2006-08-23 17:40:00,116.442,116.475,116.434,116.444,994099998.0
2006-08-23 17:45:00,116.44,116.461,116.437,116.437,951899999.0
2006-08-23 17:50:00,116.435,116.446,116.409,116.42,1334300009.0
2006-08-23 17:55:00,116.417,116.439,116.417,116.431,1110400005.0
2006-08-23 18:00:00,116.417,116.43,116.403,116.43,6297700013.0
2006-08-23 18:05:00,116.42,116.43,116.37,116.38,8202000040.0
2006-08-23 18:10:00,116.37,116.39,116.358,116.39,10165199984.0
2006-08-23 18:15:00,116.4,116.42,116.37,116.39,9837899963.0
2006-08-23 18:20:00,116.38,116.39,116.35,116.39,9550000000.0
2006-08-23 18:25:00,116.38,116.42,116.361,116.42,9391599979.0
2006-08-23 18:30:00,116.414,116.43,116.409,116.42,9325500021.0
2006-08-23 18:35:00,116.43,116.44,116.413,116.42,6505300044.0
2006-08-23 18:40:00,116.421,116.452,116.413,116.443,6074699989.0
2006-08-23 18:45:00,116.442,116.452,116.388,116.388,5873800002.0
2006-08-23 18:50:00,116.39,116.419,116.388,116.411,8237699991.0
2006-08-23 18:55:00,116.408,116.436,116.397,116.436,6490299982.0
2006-08-23 19:00:00,116.436,116.436,116.407,116.43,5072000007.0
2006-08-23 19:05:00,116.43,116.43,116.394,116.404,5026900000.0
2006-08-23 19:10:00,116.402,116.415,116.389,116.395,3984200003.0
2006-08-23 19:15:00,116.396,116.428,116.396,116.415,6628200012.0
2006-08-23 19:20:00,116.415,116.42,116.388,116.388,4166400011.0
2006-08-23 19:25:00,116.385,116.42,116.385,116.414,6991599977.0
2006-08-23 19:30:00,116.412,116.418,116.385,116.395,6759200035.0
2006-08-23 19:35:00,116.393,116.396,116.352,116.363,3798199986.0
2006-08-23 19:40:00,116.367,116.385,116.367,116.38,3864200019.0
2006-08-23 19:45:00,116.378,116.392,116.37,116.385,4580100005.0
2006-08-23 19:50:00,116.387,116.412,116.382,116.407,5070299999.0
2006-08-23 19:55:00,116.403,116.439,116.396,116.43,4029299991.0
2006-08-23 20:00:00,116.421,116.421,116.39,116.398,3485499997.0
2006-08-23 20:05:00,116.395,116.408,116.388,116.395,5001500018.0
2006-08-23 20:10:00,116.4,116.41,116.381,116.385,5430999986.0
2006-08-23 20:15:00,116.382,116.382,116.342,116.352,4367100023.0
2006-08-23 20:20:00,116.35,116.362,116.343,116.354,4681799986.0
2006-08-23 20:25:00,116.363,116.38,116.36,116.37,3860400003.0
2006-08-23 20:30:00,116.36,116.36,116.319,116.319,2324200004.0
2006-08-23 20:35:00,116.318,116.321,116.292,116.305,4096699990.0
2006-08-23 20:40:00,116.31,116.32,116.285,116.308,6259500027.0
2006-08-23 20:45:00,116.308,116.33,116.294,116.301,7216000023.0
2006-08-23 20:50:00,116.303,116.322,116.303,116.317,4439200002.0
2006-08-23 20:55:00,116.315,116.355,116.302,116.345,8602700028.0
2006-08-23 21:00:00,116.354,116.358,116.325,116.335,5239499975.0
2006-08-23 21:05:00,116.337,116.356,116.32,116.327,4541999994.0
2006-08-23 21:10:00,116.327,116.338,116.306,116.307,3551999994.0
2006-08-23 21:15:00,116.307,116.323,116.283,116.295,6734599987.0
2006-08-23 21:20:00,116.297,116.311,116.292,116.305,6598699990.0
2006-08-23 21:25:00,116.31,116.313,116.293,116.302,4316699996.0
2006-08-23 21:30:00,116.304,116.327,116.298,116.319,2681800002.0
2006-08-23 21:35:00,116.327,116.34,116.315,116.332,2056499992.0
2006-08-23 21:40:00,116.33,116.336,116.315,116.325,4381400002.0
2006-08-23 21:45:00,116.326,116.333,116.32,116.329,3594399985.0
2006-08-23 21:50:00,116.33,116.34,116.329,116.34,2222499996.0
2006-08-23 21:55:00,116.338,116.344,116.326,116.336,1966499997.0
2006-08-23 22:00:00,116.335,116.356,116.327,116.346,3893400003.0
2006-08-23 22:05:00,116.349,116.36,116.346,116.355,1201799987.0
2006-08-23 22:10:00,116.36,116.371,116.348,116.36,1611799984.0
2006-08-23 22:15:00,116.365,116.37,116.341,116.359,2270899994.0
2006-08-23 22:20:00,116.362,116.39,116.359,116.373,1038500007.0
2006-08-23 22:25:00,116.38,116.384,116.368,116.368,1784700000.0
2006-08-23 22:30:00,116.375,116.404,116.369,116.389,2514600008.0
2006-08-23 22:35:00,116.394,116.41,116.393,116.402,1725399978.0
2006-08-23 22:40:00,116.403,116.445,116.403,116.435,1983199999.0
2006-08-23 22:45:00,116.44,116.449,116.399,116.399,1465299999.0
2006-08-23 22:50:00,116.39,116.404,116.37,116.373,1712800004.0
2006-08-23 22:55:00,116.368,116.401,116.368,116.38,1576300004.0
2006-08-23 23:00:00,116.381,116.395,116.329,116.331,1083199992.0
2006-08-23 23:05:00,116.332,116.364,116.314,116.361,1117000004.0
2006-08-23 23:10:00,116.355,116.368,116.321,116.326,1234800008.0
2006-08-23 23:15:00,116.325,116.376,116.321,116.349,1100900003.0
2006-08-23 23:20:00,116.368,116.377,116.345,116.35,1139599996.0
2006-08-23 23:25:00,116.355,116.355,116.347,116.35,1016500013.0
2006-08-23 23:30:00,116.352,116.357,116.335,116.357,944200002.0
2006-08-23 23:35:00,116.355,116.358,116.342,116.345,1191099996.0
2006-08-23 23:40:00,116.34,116.357,116.335,116.343,816300008.0
2006-08-23 23:45:00,116.343,116.367,116.337,116.353,999899995.0
2006-08-23 23:50:00,116.347,116.373,116.347,116.363,1285900008.0
2006-08-23 23:55:00,116.365,116.383,116.36,116.369,905599996.0
2006-08-24 00:00:00,116.379,116.4,116.375,116.393,1099599991.0
2006-08-24 00:05:00,116.4,116.417,116.39,116.409,1195700000.0
2006-08-24 00:10:00,116.408,116.408,116.37,116.376,923899986.0
2006-08-24 00:15:00,116.382,116.389,116.36,116.36,1386299997.0
2006-08-24 00:20:00,116.365,116.368,116.345,116.355,997599998.0
2006-08-24 00:25:00,116.355,116.375,116.355,116.375,688899991.0
2006-08-24 00:30:00,116.375,116.395,116.362,116.395,863000000.0
2006-08-24 00:35:00,116.394,116.397,116.375,116.385,1056000003.0
2006-08-24 00:40:00,116.385,116.385,116.329,116.335,1226499994.0
2006-08-24 00:45:00,116.34,116.369,116.328,116.366,1126399996.0
2006-08-24 00:50:00,116.367,116.38,116.35,116.37,1080999999.0
2006-08-24 00:55:00,116.368,116.387,116.367,116.381,774399992.0
2006-08-24 01:00:00,116.366,116.366,116.335,116.341,1071699994.0
2006-08-24 01:05:00,116.333,116.34,116.325,116.335,613700007.0
2006-08-24 01:10:00,116.34,116.343,116.322,116.325,1170299999.0
2006-08-24 01:15:00,116.327,116.338,116.316,116.332,1223299999.0
2006-08-24 01:20:00,116.332,116.353,116.317,116.353,1156199996.0
2006-08-24 01:25:00,116.349,116.365,116.345,116.36,1032000004.0
2006-08-24 01:30:00,116.345,116.362,116.343,116.355,1074200007.0
2006-08-24 01:35:00,116.36,116.376,116.355,116.372,1065500002.0
2006-08-24 01:40:00,116.38,116.401,116.37,116.389,870600003.0
2006-08-24 01:45:00,116.382,116.382,116.339,116.346,1336000005.0
2006-08-24 01:50:00,116.342,116.353,116.334,116.35,1193699997.0
2006-08-24 01:55:00,116.354,116.371,116.343,116.358,1166399989.0
2006-08-24 02:00:00,116.364,116.424,116.364,116.413,1202899988.0
2006-08-24 02:05:00,116.41,116.441,116.41,116.417,1139700006.0
2006-08-24 02:10:00,116.412,116.434,116.412,116.427,1203700013.0
2006-08-24 02:15:00,116.425,116.429,116.4,116.41,812300001.0
2006-08-24 02:20:00,116.407,116.415,116.403,116.411,977200000.0
2006-08-24 02:25:00,116.408,116.408,116.367,116.39,985899999.0
2006-08-24 02:30:00,116.395,116.41,116.375,116.41,1270600004.0
2006-08-24 02:35:00,116.41,116.414,116.395,116.402,1162300000.0
2006-08-24 02:40:00,116.403,116.425,116.397,116.422,1042000001.0
2006-08-24 02:45:00,116.414,116.44,116.414,116.438,1239199999.0
2006-08-24 02:50:00,116.433,116.442,116.414,116.415,994900007.0
2006-08-24 02:55:00,116.415,116.442,116.413,116.423,857899993.0
2006-08-24 03:00:00,116.425,116.485,116.425,116.478,937999994.0
2006-08-24 03:05:00,116.468,116.496,116.456,116.48,1323900009.0
2006-08-24 03:10:00,116.468,116.47,116.436,116.466,1385100007.0
2006-08-24 03:15:00,116.462,116.486,116.448,116.461,1083799999.0
2006-08-24 03:20:00,116.461,116.463,116.432,116.443,1057599999.0
2006-08-24 03:25:00,116.445,116.47,116.43,116.458,1250999997.0
2006-08-24 03:30:00,116.441,116.454,116.428,116.445,878700003.0
2006-08-24 03:35:00,116.439,116.449,116.416,116.429,862100001.0
2006-08-24 03:40:00,116.425,116.43,116.394,116.409,1214700007.0
2006-08-24 03:45:00,116.41,116.416,116.399,116.403,1156599999.0
2006-08-24 03:50:00,116.41,116.435,116.401,116.425,1289400006.0
2006-08-24 03:55:00,116.416,116.43,116.405,116.41,1284399992.0
2006-08-24 04:00:00,116.41,116.439,116.405,116.439,868300004.0
2006-08-24 04:05:00,116.44,116.442,116.409,116.411,1259000008.0
2006-08-24 04:10:00,116.41,116.417,116.396,116.401,953200008.0
2006-08-24 04:15:00,116.401,116.413,116.383,116.395,980900007.0
2006-08-24 04:20:00,116.389,116.394,116.341,116.349,1321000005.0
2006-08-24 04:25:00,116.343,116.354,116.332,116.34,1063200010.0
2006-08-24 04:30:00,116.335,116.348,116.322,116.322,870900006.0
2006-08-24 04:35:00,116.321,116.347,116.317,116.342,715500008.0
2006-08-24 04:40:00,116.345,116.345,116.326,116.333,1259200000.0
2006-08-24 04:45:00,116.338,116.338,116.305,116.315,1035899997.0
2006-08-24 04:50:00,116.313,116.354,116.312,116.35,813299996.0
2006-08-24 04:55:00,116.355,116.368,116.352,116.368,1275199997.0
2006-08-24 05:00:00,116.368,116.368,116.352,116.355,1018100004.0
2006-08-24 05:05:00,116.358,116.365,116.334,116.347,1116899997.0
2006-08-24 05:10:00,116.351,116.359,116.337,116.342,993099991.0
2006-08-24 05:15:00,116.334,116.35,116.33,116.33,946699996.0
2006-08-24 05:20:00,116.341,116.346,116.33,116.338,1223000006.0
2006-08-24 05:25:00,116.335,116.343,116.325,116.335,842200005.0
2006-08-24 05:30:00,116.34,116.343,116.326,116.335,1372500006.0
2006-08-24 05:35:00,116.342,116.363,116.333,116.356,1079900003.0
2006-08-24 05:40:00,116.35,116.377,116.34,116.372,1431400001.0
2006-08-24 05:45:00,116.376,116.378,116.359,116.369,1086700008.0
2006-08-24 05:50:00,116.373,116.38,116.363,116.38,1027299998.0
2006-08-24 05:55:00,116.382,116.413,116.38,116.4,1327200008.0
2006-08-24 06:00:00,116.395,116.41,116.391,116.405,1387500003.0
2006-08-24 06:05:00,116.413,116.417,116.403,116.405,561399997.0
2006-08-24 06:10:00,116.403,116.405,116.395,116.4,1087299993.0
2006-08-24 06:15:00,116.398,116.407,116.39,116.403,829500000.0
2006-08-24 06:20:00,116.398,116.415,116.377,116.38,1069699997.0
2006-08-24 06:25:00,116.373,116.392,116.373,116.375,852600006.0
2006-08-24 06:30:00,116.375,116.393,116.373,116.385,1106000002.0
2006-08-24 06:35:00,116.393,116.399,116.373,116.387,1328300001.0
2006-08-24 06:40:00,116.388,116.4,116.377,116.395,609699996.0
2006-08-24 06:45:00,116.389,116.405,116.388,116.397,1022700000.0
2006-08-24 06:50:00,116.399,116.399,116.369,116.369,1396899979.0
2006-08-24 06:55:00,116.359,116.375,116.359,116.371,936899989.0
2006-08-24 07:00:00,116.361,116.371,116.355,116.36,1167900020.0
2006-08-24 07:05:00,116.36,116.368,116.35,116.354,1379599997.0
2006-08-24 07:10:00,116.352,116.361,116.317,116.317,1199300012.0
2006-08-24 07:15:00,116.322,116.338,116.318,116.332,873800008.0
2006-08-24 07:20:00,116.328,116.333,116.312,116.329,947999997.0
2006-08-24 07:25:00,116.325,116.344,116.318,116.338,1226299998.0
2006-08-24 07:30:00,116.33,116.342,116.311,116.342,1258099992.0
2006-08-24 07:35:00,116.336,116.366,116.336,116.364,910299996.0
2006-08-24 07:40:00,116.361,116.361,116.338,116.352,895600018.0
2006-08-24 07:45:00,116.348,116.352,116.34,116.347,949400011.0
2006-08-24 07:50:00,116.34,116.354,116.337,116.354,867400004.0
2006-08-24 07:55:00,116.358,116.36,116.342,116.355,1200500007.0
2006-08-24 08:00:00,116.358,116.382,116.351,116.364,946299998.0
2006-08-24 08:05:00,116.365,116.385,116.344,116.377,1596699991.0
2006-08-24 08:10:00,116.369,116.384,116.359,116.363,1139200012.0
2006-08-24 08:15:00,116.369,116.391,116.369,116.372,924599995.0
2006-08-24 08:20:00,116.367,116.421,116.367,116.42,1270499987.0
2006-08-24 08:25:00,116.432,116.438,116.403,116.405,1189599992.0
2006-08-24 08:30:00,116.401,116.436,116.393,116.416,1169100002.0
2006-08-24 08:35:00,116.423,116.427,116.399,116.403,832699997.0
2006-08-24 08:40:00,116.407,116.419,116.396,116.41,1374299999.0
2006-08-24 08:45:00,116.406,116.419,116.4,116.411,1270800011.0
2006-08-24 08:50:00,116.411,116.417,116.397,116.409,1435100014.0
2006-08-24 08:55:00,116.4,116.415,116.396,116.397,988399994.0
2006-08-24 09:00:00,116.403,116.408,116.371,116.394,1219899995.0
2006-08-24 09:05:00,116.397,116.419,116.388,116.415,996800007.0
2006-08-24 09:10:00,116.404,116.412,116.382,116.412,966899998.0
2006-08-24 09:15:00,116.414,116.416,116.398,116.405,927900002.0
2006-08-24 09:20:00,116.404,116.419,116.396,116.396,826300001.0
2006-08-24 09:25:00,116.402,116.418,116.4,116.405,1191400015.0
2006-08-24 09:30:00,116.406,116.428,116.392,116.423,962000000.0
2006-08-24 09:35:00,116.434,116.46,116.421,116.448,1174199999.0
2006-08-24 09:40:00,116.463,116.469,116.442,116.455,1088300003.0
2006-08-24 09:45:00,116.46,116.496,116.45,116.48,1247000009.0
2006-08-24 09:50:00,116.486,116.564,116.486,116.519,815699994.0
2006-08-24 09:55:00,116.535,116.547,116.501,116.508,906599999.0
2006-08-24 10:00:00,116.477,116.534,116.386,116.396,1328200004.0
2006-08-24 10:05:00,116.411,116.48,116.404,116.462,1213000008.0
2006-08-24 10:10:00,116.465,116.495,116.443,116.488,1283199999.0
2006-08-24 10:15:00,116.482,116.502,116.438,116.441,1396099993.0
2006-08-24 10:20:00,116.448,116.473,116.441,116.46,1211400006.0
2006-08-24 10:25:00,116.466,116.48,116.445,116.445,1199900006.0
2006-08-24 10:30:00,116.442,116.479,116.44,116.462,1110999992.0
2006-08-24 10:35:00,116.469,116.477,116.455,116.462,1000200005.0
2006-08-24 10:40:00,116.46,116.46,116.428,116.428,874100014.0
2006-08-24 10:45:00,116.451,116.473,116.426,116.443,1038799997.0
2006-08-24 10:50:00,116.448,116.449,116.388,116.389,1172900002.0
2006-08-24 10:55:00,116.393,116.425,116.393,116.394,1114100009.0
2006-08-24 11:00:00,116.397,116.418,116.392,116.406,1296999994.0
2006-08-24 11:05:00,116.405,116.419,116.394,116.4,1234399996.0
2006-08-24 11:10:00,116.403,116.429,116.395,116.412,1199100006.0
2006-08-24 11:15:00,116.409,116.422,116.389,116.395,1100099986.0
2006-08-24 11:20:00,116.397,116.415,116.384,116.395,1121500004.0
2006-08-24 11:25:00,116.39,116.396,116.376,116.379,943399995.0
2006-08-24 11:30:00,116.385,116.408,116.382,116.408,669799994.0
2006-08-24 11:35:00,116.411,116.417,116.382,116.39,1072000001.0
2006-08-24 11:40:00,116.384,116.44,116.384,116.416,986900005.0
2006-08-24 11:45:00,116.42,116.433,116.407,116.41,1192499999.0
2006-08-24 11:50:00,116.409,116.424,116.389,116.4,1716500008.0
2006-08-24 11:55:00,116.394,116.402,116.386,116.393,1273299999.0
2006-08-24 12:00:00,116.394,116.401,116.376,116.377,1145100011.0
2006-08-24 12:05:00,116.373,116.373,116.336,116.341,1200499999.0
2006-08-24 12:10:00,116.341,116.353,116.333,116.338,1374099997.0
2006-08-24 12:15:00,116.345,116.355,116.303,116.307,1353599999.0
2006-08-24 12:20:00,116.307,116.316,116.285,116.307,844499996.0
2006-08-24 12:25:00,116.303,116.315,116.298,116.31,955300005.0
2006-08-24 12:30:00,116.311,116.341,116.303,116.337,819199992.0
2006-08-24 12:35:00,116.342,116.347,116.317,116.32,1261900002.0
2006-08-24 12:40:00,116.324,116.324,116.289,116.289,866499999.0
2006-08-24 12:45:00,116.297,116.308,116.289,116.296,1818799995.0
2006-08-24 12:50:00,116.28,116.28,116.224,116.241,833200011.0
2006-08-24 12:55:00,116.233,116.267,116.233,116.258,1265900001.0
2006-08-24 13:00:00,116.265,116.295,116.264,116.29,847099999.0
2006-08-24 13:05:00,116.29,116.295,116.261,116.272,872500002.0
2006-08-24 13:10:00,116.28,116.28,116.249,116.254,1185399998.0
2006-08-24 13:15:00,116.255,116.301,116.247,116.285,712200008.0
2006-08-24 13:20:00,116.29,116.315,116.277,116.281,1334099997.0
2006-08-24 13:25:00,116.29,116.323,116.286,116.32,871999993.0
2006-08-24 13:30:00,116.32,116.329,116.284,116.295,1733400004.0
2006-08-24 13:35:00,116.293,116.301,116.285,116.295,1476000015.0
2006-08-24 13:40:00,116.295,116.305,116.286,116.286,1404500005.0
2006-08-24 13:45:00,116.285,116.308,116.285,116.3,1237600004.0
2006-08-24 13:50:00,116.307,116.32,116.297,116.301,980000002.0
2006-08-24 13:55:00,116.3,116.318,116.295,116.301,1154000007.0
2006-08-24 14:00:00,116.305,116.315,116.288,116.288,1026999993.0
2006-08-24 14:05:00,116.285,116.295,116.28,116.284,861199996.0
2006-08-24 14:10:00,116.29,116.318,116.28,116.315,1067700003.0
2006-08-24 14:15:00,116.324,116.324,116.28,116.289,1164100002.0
2006-08-24 14:20:00,116.289,116.297,116.257,116.259,1040100008.0
2006-08-24 14:25:00,116.263,116.286,116.238,116.26,987300002.0
2006-08-24 14:30:00,116.272,116.423,116.272,116.401,1111999995.0
2006-08-24 14:35:00,116.377,116.401,116.345,116.366,1049799991.0
2006-08-24 14:40:00,116.366,116.412,116.364,116.383,1178900001.0
2006-08-24 14:45:00,116.377,116.377,116.336,116.348,1026600004.0
2006-08-24 14:50:00,116.347,116.368,116.338,116.353,1298899995.0
2006-08-24 14:55:00,116.355,116.357,116.336,116.341,1086100022.0
2006-08-24 15:00:00,116.343,116.343,116.3,116.32,962900000.0
2006-08-24 15:05:00,116.323,116.323,116.226,116.247,808099999.0
2006-08-24 15:10:00,116.244,116.258,116.217,116.258,744500004.0
2006-08-24 15:15:00,116.262,116.326,116.262,116.279,821799999.0
2006-08-24 15:20:00,116.291,116.327,116.259,116.294,1481200005.0
2006-08-24 15:25:00,116.29,116.297,116.246,116.247,992899989.0
2006-08-24 15:30:00,116.252,116.258,116.216,116.258,859600000.0
2006-08-24 15:35:00,116.26,116.282,116.248,116.272,1145999991.0
2006-08-24 15:40:00,116.272,116.273,116.228,116.24,1336000000.0
2006-08-24 15:45:00,116.243,116.263,116.233,116.25,911099997.0
2006-08-24 15:50:00,116.249,116.259,116.237,116.25,930099995.0
2006-08-24 15:55:00,116.26,116.266,116.236,116.242,894800002.0
2006-08-24 16:00:00,116.232,116.322,116.179,116.276,1436699993.0
2006-08-24 16:05:00,116.271,116.32,116.251,116.307,662000009.0
2006-08-24 16:10:00,116.314,116.314,116.261,116.262,996999999.0
2006-08-24 16:15:00,116.262,116.296,116.262,116.285,1095099993.0
2006-08-24 16:20:00,116.29,116.336,116.285,116.327,960099999.0
2006-08-24 16:25:00,116.327,116.34,116.292,116.3,1513899986.0
2006-08-24 16:30:00,116.299,116.322,116.29,116.309,967900002.0
2006-08-24 16:35:00,116.311,116.371,116.307,116.344,1302300007.0
2006-08-24 16:40:00,116.343,116.356,116.31,116.31,1271699991.0
2006-08-24 16:45:00,116.321,116.322,116.295,116.299,947300004.0
2006-08-24 16:50:00,116.297,116.366,116.295,116.355,941800009.0
2006-08-24 16:55:00,116.341,116.362,116.298,116.308,1278099998.0
2006-08-24 17:00:00,116.31,116.345,116.307,116.343,1186199994.0
2006-08-24 17:05:00,116.342,116.344,116.311,116.335,1496999998.0
2006-08-24 17:10:00,116.338,116.338,116.322,116.338,1167599990.0
2006-08-24 17:15:00,116.341,116.365,116.327,116.334,1287900000.0
2006-08-24 17:20:00,116.342,116.348,116.315,116.326,1008599997.0
2006-08-24 17:25:00,116.329,116.329,116.277,116.293,1113900010.0
2006-08-24 17:30:00,116.289,116.295,116.279,116.28,1105099991.0
2006-08-24 17:35:00,116.277,116.292,116.257,116.282,959900012.0
2006-08-24 17:40:00,116.271,116.313,116.268,116.312,994600007.0
2006-08-24 17:45:00,116.325,116.358,116.325,116.345,1192900002.0
2006-08-24 17:50:00,116.344,116.37,116.338,116.345,1090000006.0
2006-08-24 17:55:00,116.339,116.389,116.338,116.385,988299997.0
2006-08-24 18:00:00,116.386,116.43,116.386,116.42,8079599993.0
2006-08-24 18:05:00,116.43,116.45,116.42,116.43,9356499985.0
2006-08-24 18:10:00,116.45,116.5,116.416,116.5,8962300021.0
2006-08-24 18:15:00,116.49,116.52,116.48,116.48,9434200027.0
2006-08-24 18:20:00,116.47,116.5,116.46,116.46,10406500030.0
2006-08-24 18:25:00,116.47,116.47,116.418,116.44,9692900011.0
2006-08-24 18:30:00,116.45,116.54,116.43,116.52,9151499995.0
2006-08-24 18:35:00,116.53,116.55,116.517,116.541,6587500007.0
2006-08-24 18:40:00,116.542,116.546,116.508,116.513,6952200009.0
2006-08-24 18:45:00,116.512,116.526,116.498,116.501,5592899985.0
2006-08-24 18:50:00,116.499,116.501,116.458,116.468,8296799987.0
2006-08-24 18:55:00,116.465,116.494,116.465,116.473,6466200031.0
2006-08-24 19:00:00,116.473,116.511,116.469,116.5,4367099996.0
2006-08-24 19:05:00,116.49,116.51,116.474,116.484,5771699993.0
2006-08-24 19:10:00,116.482,116.528,116.482,116.497,3694600000.0
2006-08-24 19:15:00,116.5,116.514,116.49,116.509,6591000011.0
2006-08-24 19:20:00,116.513,116.52,116.505,116.508,6449200026.0
2006-08-24 19:25:00,116.505,116.54,116.504,116.51,6795999983.0
2006-08-24 19:30:00,116.508,116.526,116.47,116.477,6347799989.0
2006-08-24 19:35:00,116.476,116.484,116.464,116.476,4396699993.0
2006-08-24 19:40:00,116.478,116.487,116.45,116.457,4403800028.0
2006-08-24 19:45:00,116.454,116.465,116.448,116.46,4430500004.0
2006-08-24 19:50:00,116.46,116.465,116.448,116.454,5061699995.0
2006-08-24 19:55:00,116.447,116.47,116.445,116.46,4397399984.0
2006-08-24 20:00:00,116.46,116.463,116.45,116.455,3179500002.0
2006-08-24 20:05:00,116.453,116.462,116.442,116.445,5030400017.0
2006-08-24 20:10:00,116.449,116.449,116.416,116.429,4503399994.0
2006-08-24 20:15:00,116.433,116.445,116.429,116.445,4643400005.0
2006-08-24 20:20:00,116.445,116.453,116.43,116.442,4863699995.0
2006-08-24 20:25:00,116.45,116.464,116.443,116.46,6752600018.0
2006-08-24 20:30:00,116.47,116.48,116.43,116.445,7022300047.0
2006-08-24 20:35:00,116.445,116.45,116.428,116.442,3356999991.0
2006-08-24 20:40:00,116.46,116.46,116.419,116.435,6235099947.0
2006-08-24 20:45:00,116.435,116.45,116.419,116.426,6588500011.0
2006-08-24 20:50:00,116.425,116.435,116.419,116.429,4729900025.0
2006-08-24 20:55:00,116.429,116.48,116.422,116.47,8222000023.0
2006-08-24 21:00:00,116.466,116.475,116.461,116.47,5423000025.0
2006-08-24 21:05:00,116.469,116.484,116.462,116.481,4852500009.0
2006-08-24 21:10:00,116.48,116.482,116.465,116.47,3524400015.0
2006-08-24 21:15:00,116.47,116.487,116.465,116.485,6650299996.0
2006-08-24 21:20:00,116.488,116.511,116.485,116.495,7758499997.0
2006-08-24 21:25:00,116.5,116.502,116.475,116.477,4658500007.0
2006-08-24 21:30:00,116.48,116.51,116.48,116.505,2917099999.0
2006-08-24 21:35:00,116.512,116.534,116.502,116.527,2100699988.0
2006-08-24 21:40:00,116.528,116.528,116.492,116.505,4627500010.0
2006-08-24 21:45:00,116.505,116.511,116.49,116.511,3884100004.0
2006-08-24 21:50:00,116.515,116.517,116.494,116.505,1974300003.0
2006-08-24 21:55:00,116.503,116.511,116.492,116.5,1711900000.0
2006-08-24 22:00:00,116.5,116.514,116.495,116.51,3952600015.0
2006-08-24 22:05:00,116.51,116.527,116.502,116.515,1427300006.0
2006-08-24 22:10:00,116.52,116.52,116.505,116.505,1429699998.0
2006-08-24 22:15:00,116.512,116.553,116.512,116.55,2210800001.0
2006-08-24 22:20:00,116.553,116.565,116.551,116.554,1354799992.0
2006-08-24 22:25:00,116.559,116.563,116.543,116.543,1794500000.0
2006-08-24 22:30:00,116.55,116.55,116.532,116.535,2511900014.0
2006-08-24 22:35:00,116.54,116.551,116.51,116.519,1852700006.0
2006-08-24 22:40:00,116.518,116.53,116.505,116.52,1638400001.0
2006-08-24 22:45:00,116.525,116.553,116.515,116.551,1516200006.0
2006-08-24 22:50:00,116.542,116.548,116.519,116.524,1916000008.0
2006-08-24 22:55:00,116.519,116.523,116.495,116.5,1763799992.0
2006-08-24 23:00:00,116.506,116.527,116.461,116.49,1552699998.0
2006-08-24 23:05:00,116.49,116.519,116.469,116.493,1417699991.0
2006-08-24 23:10:00,116.488,116.523,116.454,116.467,1412000006.0
2006-08-24 23:15:00,116.467,116.502,116.466,116.485,976200002.0
2006-08-24 23:20:00,116.475,116.508,116.47,116.502,1170199999.0
2006-08-24 23:25:00,116.51,116.51,116.502,116.505,1063399999.0
2006-08-24 23:30:00,116.505,116.51,116.487,116.509,1016300005.0
2006-08-24 23:35:00,116.505,116.515,116.498,116.515,808499997.0
2006-08-24 23:40:00,116.51,116.515,116.487,116.495,1013899999.0
2006-08-24 23:45:00,116.5,116.503,116.487,116.499,997399998.0
2006-08-24 23:50:00,116.495,116.498,116.465,116.488,928999993.0
2006-08-24 23:55:00,116.49,116.496,116.471,116.471,1188399998.0
2006-08-25 00:00:00,116.477,116.482,116.458,116.46,885100004.0
2006-08-25 00:05:00,116.462,116.487,116.453,116.487,1117100003.0
2006-08-25 00:10:00,116.489,116.489,116.466,116.47,949899994.0
2006-08-25 00:15:00,116.475,116.5,116.467,116.49,1092199992.0
2006-08-25 00:20:00,116.496,116.517,116.482,116.491,1149499994.0
2006-08-25 00:25:00,116.49,116.51,116.49,116.51,874499997.0
2006-08-25 00:30:00,116.51,116.51,116.483,116.496,1236300003.0
2006-08-25 00:35:00,116.497,116.507,116.485,116.495,1192700006.0
2006-08-25 00:40:00,116.495,116.5,116.478,116.488,830299999.0
2006-08-25 00:45:00,116.495,116.495,116.483,116.487,1064999997.0
2006-08-25 00:50:00,116.488,116.492,116.46,116.46,1039500000.0
2006-08-25 00:55:00,116.46,116.467,116.437,116.444,1220400003.0
2006-08-25 01:00:00,116.45,116.45,116.405,116.425,1197399991.0
2006-08-25 01:05:00,116.426,116.442,116.42,116.425,941000002.0
2006-08-25 01:10:00,116.43,116.433,116.422,116.43,688900001.0
2006-08-25 01:15:00,116.436,116.453,116.416,116.443,947099994.0
2006-08-25 01:20:00,116.44,116.465,116.426,116.465,631000003.0
2006-08-25 01:25:00,116.453,116.453,116.428,116.434,1066500002.0
2006-08-25 01:30:00,116.009,116.538,115.438,116.437,1062399994.0
2006-08-25 01:35:00,116.445,116.497,116.44,116.497,1216300000.0
2006-08-25 01:40:00,116.515,116.56,116.507,116.555,1193400006.0
2006-08-25 01:45:00,116.552,116.6,116.545,116.585,1104000011.0
2006-08-25 01:50:00,116.588,116.651,116.588,116.647,983400005.0
2006-08-25 01:55:00,116.642,116.651,116.609,116.628,971800003.0
2006-08-25 02:00:00,116.63,116.699,116.627,116.693,1190899989.0
2006-08-25 02:05:00,116.702,116.717,116.688,116.696,1107600004.0
2006-08-25 02:10:00,116.692,116.707,116.656,116.664,1292099985.0
2006-08-25 02:15:00,116.667,116.706,116.662,116.669,1026999998.0
2006-08-25 02:20:00,116.667,116.724,116.653,116.693,918000006.0
2006-08-25 02:25:00,116.694,116.697,116.626,116.632,1130200008.0
2006-08-25 02:30:00,116.628,116.677,116.614,116.63,1164000012.0
2006-08-25 02:35:00,116.628,116.658,116.615,116.657,1225700006.0
2006-08-25 02:40:00,116.669,116.676,116.648,116.662,1179299999.0
2006-08-25 02:45:00,116.656,116.672,116.64,116.654,1460299998.0
2006-08-25 02:50:00,116.653,116.67,116.625,116.625,867099993.0
2006-08-25 02:55:00,116.626,116.645,116.623,116.627,1290200001.0
2006-08-25 03:00:00,116.625,116.629,116.581,116.597,1190399997.0
2006-08-25 03:05:00,116.603,116.62,116.578,116.62,1075199992.0
2006-08-25 03:10:00,116.616,116.621,116.595,116.595,1141099985.0
2006-08-25 03:15:00,116.607,116.627,116.605,116.61,951799990.0
2006-08-25 03:20:00,116.62,116.62,116.598,116.609,1093699998.0
2006-08-25 03:25:00,116.607,116.607,116.521,116.556,1323699987.0
2006-08-25 03:30:00,116.551,116.565,116.545,116.559,1219199999.0
2006-08-25 03:35:00,116.552,116.56,116.533,116.533,1078900005.0
2006-08-25 03:40:00,116.532,116.56,116.526,116.557,929499998.0
2006-08-25 03:45:00,116.555,116.572,116.546,116.571,1287999992.0
2006-08-25 03:50:00,116.583,116.597,116.563,116.573,1158900005.0
2006-08-25 03:55:00,116.567,116.57,116.545,116.545,1110899994.0
2006-08-25 04:00:00,116.556,116.556,116.541,116.544,967499996.0
2006-08-25 04:05:00,116.541,116.548,116.527,116.541,1524400013.0
2006-08-25 04:10:00,116.547,116.569,116.543,116.569,1091100002.0
2006-08-25 04:15:00,116.568,116.568,116.553,116.568,1061100012.0
2006-08-25 04:20:00,116.567,116.594,116.563,116.59,1134100003.0
2006-08-25 04:25:00,116.585,116.588,116.56,116.583,884000004.0
2006-08-25 04:30:00,116.59,116.607,116.585,116.604,990500001.0
2006-08-25 04:35:00,116.604,116.604,116.58,116.585,660200009.0
2006-08-25 04:40:00,116.586,116.586,116.562,116.574,1050599994.0
2006-08-25 04:45:00,116.58,116.582,116.56,116.562,1313799997.0
2006-08-25 04:50:00,116.558,116.578,116.547,116.562,645199996.0
2006-08-25 04:55:00,116.56,116.562,116.55,116.558,530999999.0
2006-08-25 05:00:00,116.558,116.56,116.544,116.555,672299994.0
2006-08-25 05:05:00,116.558,116.56,116.547,116.56,760399998.0
2006-08-25 05:10:00,116.558,116.568,116.547,116.565,1048499998.0
2006-08-25 05:15:00,116.558,116.597,116.552,116.585,1097799999.0
2006-08-25 05:20:00,116.594,116.628,116.578,116.623,1417900001.0
2006-08-25 05:25:00,116.618,116.627,116.6,116.616,845200001.0
2006-08-25 05:30:00,116.621,116.637,116.614,116.637,1437899998.0
2006-08-25 05:35:00,116.645,116.67,116.639,116.67,1500600010.0
2006-08-25 05:40:00,116.668,116.668,116.647,116.65,1242900006.0
2006-08-25 05:45:00,116.655,116.67,116.643,116.665,818799995.0
2006-08-25 05:50:00,116.672,116.701,116.663,116.7,1164800005.0
2006-08-25 05:55:00,116.703,116.714,116.695,116.713,990400009.0
2006-08-25 06:00:00,116.707,116.733,116.704,116.713,1025600001.0
2006-08-25 06:05:00,116.719,116.719,116.698,116.698,865299996.0
2006-08-25 06:10:00,116.693,116.695,116.673,116.685,1215800000.0
2006-08-25 06:15:00,116.682,116.683,116.662,116.662,980399998.0
2006-08-25 06:20:00,116.667,116.682,116.649,116.667,1100600007.0
2006-08-25 06:25:00,116.667,116.677,116.647,116.652,1402700009.0
2006-08-25 06:30:00,116.647,116.647,116.605,116.62,1175600000.0
2006-08-25 06:35:00,116.628,116.641,116.62,116.63,834399995.0
2006-08-25 06:40:00,116.632,116.642,116.621,116.637,762300004.0
2006-08-25 06:45:00,116.635,116.657,116.633,116.656,1125300001.0
2006-08-25 06:50:00,116.657,116.683,116.653,116.676,1265800005.0
2006-08-25 06:55:00,116.668,116.673,116.656,116.673,962899994.0
2006-08-25 07:00:00,116.666,116.672,116.645,116.65,1139700000.0
2006-08-25 07:05:00,116.65,116.671,116.645,116.66,1017000002.0
2006-08-25 07:10:00,116.656,116.676,116.656,116.672,959900001.0
2006-08-25 07:15:00,116.673,116.703,116.663,116.703,754500003.0
2006-08-25 07:20:00,116.703,116.703,116.657,116.673,1246199999.0
2006-08-25 07:25:00,116.673,116.769,116.673,116.765,1384400015.0
2006-08-25 07:30:00,116.76,116.817,116.757,116.815,1351399999.0
2006-08-25 07:35:00,116.815,116.821,116.76,116.768,1147399998.0
2006-08-25 07:40:00,116.768,116.825,116.763,116.812,891099992.0
2006-08-25 07:45:00,116.807,116.88,116.8,116.88,975499999.0
2006-08-25 07:50:00,116.88,116.898,116.817,116.839,1259500012.0
2006-08-25 07:55:00,116.848,116.891,116.837,116.891,1253800008.0
2006-08-25 08:00:00,116.888,116.922,116.868,116.908,978699998.0
2006-08-25 08:05:00,116.914,116.922,116.883,116.919,1034300000.0
2006-08-25 08:10:00,116.914,116.945,116.902,116.942,998500002.0
2006-08-25 08:15:00,116.953,116.955,116.929,116.955,1341500005.0
2006-08-25 08:20:00,116.95,117.051,116.948,117.051,1167399997.0
2006-08-25 08:25:00,117.05,117.138,117.035,117.138,1196700000.0
2006-08-25 08:30:00,117.138,117.19,117.137,117.151,981399996.0
2006-08-25 08:35:00,117.156,117.209,117.151,117.2,910899999.0
2006-08-25 08:40:00,117.207,117.222,117.17,117.17,1098800005.0
2006-08-25 08:45:00,117.162,117.178,117.102,117.102,1514199996.0
2006-08-25 08:50:00,117.1,117.157,117.1,117.157,1593200009.0
2006-08-25 08:55:00,117.152,117.218,117.152,117.182,1002199999.0
2006-08-25 09:00:00,117.187,117.188,117.145,117.146,871299997.0
2006-08-25 09:05:00,117.143,117.149,117.1,117.105,1155400002.0
2006-08-25 09:10:00,117.095,117.118,117.087,117.107,1433499997.0
2006-08-25 09:15:00,117.11,117.138,117.098,117.134,1019599998.0
2006-08-25 09:20:00,117.132,117.16,117.121,117.148,1020399998.0
2006-08-25 09:25:00,117.145,117.191,117.127,117.191,1094499998.0
2006-08-25 09:30:00,117.207,117.238,117.138,117.15,1175500016.0
2006-08-25 09:35:00,117.15,117.171,117.133,117.156,1038599983.0
2006-08-25 09:40:00,117.154,117.161,117.102,117.102,1197599991.0
2006-08-25 09:45:00,117.105,117.141,117.087,117.128,1155099997.0
2006-08-25 09:50:00,117.12,117.12,117.076,117.11,1045500004.0
2006-08-25 09:55:00,117.119,117.135,117.098,117.128,1020900003.0
2006-08-25 10:00:00,117.133,117.182,117.133,117.173,1071299998.0
2006-08-25 10:05:00,117.196,117.228,117.179,117.205,1324200006.0
2006-08-25 10:10:00,117.21,117.236,117.205,117.233,1297600011.0
2006-08-25 10:15:00,117.238,117.24,117.195,117.197,1331400010.0
2006-08-25 10:20:00,117.203,117.203,117.142,117.175,1095000009.0
2006-08-25 10:25:00,117.173,117.18,117.138,117.152,719099997.0
2006-08-25 10:30:00,117.157,117.163,117.137,117.163,1250800008.0
2006-08-25 10:35:00,117.167,117.173,117.132,117.152,901100003.0
2006-08-25 10:40:00,117.16,117.176,117.16,117.165,1254700006.0
2006-08-25 10:45:00,117.176,117.205,117.176,117.205,932499998.0
2006-08-25 10:50:00,117.202,117.202,117.166,117.189,1420200015.0
2006-08-25 10:55:00,117.186,117.193,117.168,117.169,1179600003.0
2006-08-25 11:00:00,117.173,117.185,117.165,117.173,1038899996.0
2006-08-25 11:05:00,117.173,117.185,117.172,117.18,1002799999.0
2006-08-25 11:10:00,117.183,117.202,117.172,117.188,1034900008.0
2006-08-25 11:15:00,117.177,117.178,117.13,117.15,1086299987.0
2006-08-25 11:20:00,117.154,117.165,117.137,117.144,860199998.0
2006-08-25 11:25:00,117.142,117.151,117.123,117.126,1004399994.0
2006-08-25 11:30:00,117.129,117.134,117.117,117.128,1118300000.0
2006-08-25 11:35:00,117.125,117.13,117.108,117.125,1258200002.0
2006-08-25 11:40:00,117.122,117.154,117.11,117.127,827400008.0
2006-08-25 11:45:00,117.136,117.171,117.129,117.165,1179400008.0
2006-08-25 11:50:00,117.169,117.212,117.164,117.179,1302099997.0
2006-08-25 11:55:00,117.172,117.257,117.165,117.241,903499992.0
2006-08-25 12:00:00,117.237,117.246,117.222,117.237,988599997.0
2006-08-25 12:05:00,117.245,117.257,117.188,117.188,963300003.0
2006-08-25 12:10:00,117.178,117.178,117.149,117.153,1124700008.0
2006-08-25 12:15:00,117.155,117.167,117.133,117.157,1173200005.0
2006-08-25 12:20:00,117.154,117.166,117.131,117.14,1086100004.0
2006-08-25 12:25:00,117.138,117.191,117.137,117.18,943899991.0
2006-08-25 12:30:00,117.175,117.181,117.15,117.164,829600008.0
2006-08-25 12:35:00,117.161,117.169,117.139,117.16,1008399996.0
2006-08-25 12:40:00,117.161,117.161,117.138,117.138,1052300001.0
2006-08-25 12:45:00,117.151,117.193,117.145,117.185,1492300011.0
2006-08-25 12:50:00,117.181,117.196,117.181,117.185,981799993.0
2006-08-25 12:55:00,117.183,117.195,117.166,117.182,882000009.0
2006-08-25 13:00:00,117.185,117.223,117.178,117.213,762399996.0
2006-08-25 13:05:00,117.208,117.214,117.193,117.2,1118699990.0
2006-08-25 13:10:00,117.207,117.218,117.182,117.184,868800006.0
2006-08-25 13:15:00,117.178,117.2,117.158,117.191,1164200005.0
2006-08-25 13:20:00,117.2,117.217,117.195,117.204,1138399998.0
2006-08-25 13:25:00,117.203,117.236,117.197,117.234,835100011.0
2006-08-25 13:30:00,117.23,117.237,117.163,117.17,1289900008.0
2006-08-25 13:35:00,117.168,117.172,117.138,117.157,928300016.0
2006-08-25 13:40:00,117.159,117.163,117.112,117.122,1178500004.0
2006-08-25 13:45:00,117.122,117.164,117.117,117.144,1576399992.0
2006-08-25 13:50:00,117.148,117.199,117.134,117.199,911600001.0
2006-08-25 13:55:00,117.209,117.216,117.18,117.18,1104300003.0
2006-08-25 14:00:00,117.188,117.202,117.161,117.165,1109899992.0
2006-08-25 14:05:00,117.163,117.188,117.157,117.177,1044699997.0
2006-08-25 14:10:00,117.188,117.233,117.186,117.225,980000007.0
2006-08-25 14:15:00,117.229,117.265,117.21,117.26,1439999993.0
2006-08-25 14:20:00,117.259,117.324,117.259,117.29,1379999995.0
2006-08-25 14:25:00,117.301,117.336,117.274,117.333,1063599997.0
2006-08-25 14:30:00,117.34,117.377,117.338,117.357,959999994.0
2006-08-25 14:35:00,117.352,117.372,117.351,117.351,1136100007.0
2006-08-25 14:40:00,117.353,117.386,117.353,117.365,1197400004.0
2006-08-25 14:45:00,117.354,117.355,117.335,117.344,878999991.0
2006-08-25 14:50:00,117.338,117.341,117.296,117.299,834700001.0
2006-08-25 14:55:00,117.295,117.331,117.285,117.312,1055800013.0
2006-08-25 15:00:00,117.315,117.348,117.301,117.309,1031500001.0
2006-08-25 15:05:00,117.314,117.325,117.295,117.318,1214500000.0
2006-08-25 15:10:00,117.323,117.345,117.32,117.345,788800001.0
2006-08-25 15:15:00,117.336,117.336,117.261,117.275,1199099997.0
2006-08-25 15:20:00,117.279,117.308,117.27,117.304,1490199995.0
2006-08-25 15:25:00,117.303,117.308,117.28,117.28,816700000.0
2006-08-25 15:30:00,117.279,117.33,117.278,117.33,1095600004.0
2006-08-25 15:35:00,117.335,117.335,117.312,117.316,1179100002.0
2006-08-25 15:40:00,117.318,117.324,117.277,117.277,1210900004.0
2006-08-25 15:45:00,117.28,117.3,117.274,117.295,1214200009.0
2006-08-25 15:50:00,117.299,117.306,117.198,117.204,1210999994.0
2006-08-25 15:55:00,117.203,117.211,117.153,117.16,1005599997.0
2006-08-25 16:00:00,117.169,117.221,117.169,117.171,1038499998.0
2006-08-25 16:05:00,117.175,117.308,117.171,117.297,1226800004.0
2006-08-25 16:10:00,117.305,117.333,117.279,117.333,983400003.0
2006-08-25 16:15:00,117.341,117.347,117.32,117.32,1274699995.0
2006-08-25 16:20:00,117.324,117.353,117.303,117.339,1402100008.0
2006-08-25 16:25:00,117.342,117.386,117.335,117.367,1201100004.0
2006-08-25 16:30:00,117.364,117.376,117.346,117.348,924500002.0
2006-08-25 16:35:00,117.352,117.372,117.32,117.325,1550500006.0
2006-08-25 16:40:00,117.33,117.375,117.33,117.356,887699997.0
2006-08-25 16:45:00,117.362,117.368,117.312,117.318,1122499995.0
2006-08-25 16:50:00,117.301,117.384,117.267,117.361,1485900013.0
2006-08-25 16:55:00,117.354,117.361,117.263,117.282,1217900004.0
2006-08-25 17:00:00,117.284,117.301,117.267,117.267,1300400008.0
2006-08-25 17:05:00,117.259,117.266,117.104,117.161,834499998.0
2006-08-25 17:10:00,117.158,117.164,117.12,117.12,1099300003.0
2006-08-25 17:15:00,117.093,117.111,117.057,117.057,1088200010.0
2006-08-25 17:20:00,117.054,117.106,117.053,117.095,912099993.0
2006-08-25 17:25:00,117.093,117.149,117.084,117.124,1064000022.0
2006-08-25 17:30:00,117.119,117.136,117.094,117.136,1123999987.0
2006-08-25 17:35:00,117.143,117.178,117.143,117.174,961799993.0
2006-08-25 17:40:00,117.173,117.269,117.173,117.227,1167000004.0
2006-08-25 17:45:00,117.223,117.252,117.216,117.218,902400002.0
2006-08-25 17:50:00,117.224,117.291,117.219,117.265,1083400009.0
2006-08-25 17:55:00,117.263,117.307,117.244,117.303,920399994.0
2006-08-25 18:00:00,117.293,117.32,117.293,117.31,7290900018.0
2006-08-25 18:05:00,117.32,117.33,117.31,117.32,8610500035.0
2006-08-25 18:10:00,117.31,117.35,117.306,117.33,9317700058.0
2006-08-25 18:15:00,117.32,117.33,117.29,117.3,8957600058.0
2006-08-25 18:20:00,117.29,117.3,117.27,117.28,6242800020.0
2006-08-25 18:25:00,117.27,117.28,117.242,117.27,8911500005.0
2006-08-25 18:30:00,117.257,117.293,117.237,117.282,10599100007.0
2006-08-25 18:35:00,117.29,117.304,117.275,117.278,7132900030.0
2006-08-25 18:40:00,117.276,117.292,117.261,117.279,6110199990.0
2006-08-25 18:45:00,117.277,117.299,117.263,117.273,5478300018.0
2006-08-25 18:50:00,117.274,117.288,117.27,117.282,8816500020.0
2006-08-25 18:55:00,117.278,117.29,117.268,117.288,6304599978.0
2006-08-25 19:00:00,117.288,117.294,117.27,117.293,4211600011.0
2006-08-25 19:05:00,117.29,117.35,117.28,117.285,5594200004.0
2006-08-25 19:10:00,117.282,117.323,117.282,117.323,4135600004.0
2006-08-25 19:15:00,117.329,117.338,117.316,117.325,6259299976.0
2006-08-25 19:20:00,117.324,117.33,117.306,117.307,5990899997.0
2006-08-25 19:25:00,117.305,117.315,117.277,117.285,6574700003.0
2006-08-25 19:30:00,117.282,117.303,117.28,117.3,6363499995.0
2006-08-25 19:35:00,117.3,117.336,117.292,117.328,4510000007.0
2006-08-25 19:40:00,117.325,117.334,117.31,117.31,4106699991.0
2006-08-25 19:45:00,117.315,117.339,117.307,117.339,5086500000.0
2006-08-25 19:50:00,117.338,117.338,117.313,117.317,5408599992.0
2006-08-25 19:55:00,117.313,117.326,117.293,117.293,4308899971.0
2006-08-25 20:00:00,117.288,117.3,117.272,117.292,3093100003.0
2006-08-25 20:05:00,117.285,117.339,117.282,117.328,5692100016.0
2006-08-25 20:10:00,117.33,117.35,117.322,117.35,5397000007.0
2006-08-25 20:15:00,117.35,117.356,117.335,117.345,4771000029.0
2006-08-25 20:20:00,117.34,117.362,117.34,117.347,4944300006.0
2006-08-25 20:25:00,117.352,117.352,117.322,117.325,5162800014.0
2006-08-25 20:30:00,117.333,117.336,117.322,117.33,3244799997.0
2006-08-25 20:35:00,117.33,117.333,117.308,117.333,3529500005.0
2006-08-25 20:40:00,117.33,117.34,117.307,117.324,6832899992.0
2006-08-25 20:45:00,117.323,117.324,117.307,117.31,5399900016.0
2006-08-25 20:50:00,117.31,117.321,117.299,117.299,4249499991.0
2006-08-25 20:55:00,117.299,117.31,117.27,117.27,5675999988.0
2006-08-25 21:00:00,117.26,117.283,117.223,117.223,4385399971.0
2006-08-25 21:05:00,117.222,117.247,117.217,117.237,3765800020.0
2006-08-25 21:10:00,117.237,117.237,117.215,117.225,3544499995.0
2006-08-25 21:15:00,117.225,117.261,117.217,117.261,6859600008.0
2006-08-25 21:20:00,117.265,117.269,117.231,117.238,6799600012.0
2006-08-25 21:25:00,117.245,117.25,117.235,117.237,4576600000.0
2006-08-25 21:30:00,117.24,117.264,117.237,117.259,3302800006.0
2006-08-25 21:35:00,117.263,117.287,117.242,117.277,2009899988.0
2006-08-25 21:40:00,117.278,117.285,117.257,117.274,4401899969.0
2006-08-25 21:45:00,117.273,117.273,117.239,117.265,3346900004.0
2006-08-25 21:50:00,117.27,117.292,117.262,117.29,2231200000.0
2006-08-25 21:55:00,117.289,117.295,117.281,117.289,1919799993.0
2006-08-25 22:00:00,117.294,117.308,117.285,117.29,4244399995.0
2006-08-25 22:05:00,117.291,117.301,117.275,117.3,1122500002.0
2006-08-25 22:10:00,117.303,117.305,117.279,117.291,1979699986.0
2006-08-25 22:15:00,117.299,117.303,117.285,117.3,1869200001.0
2006-08-25 22:20:00,117.298,117.298,117.284,117.297,1075100006.0
2006-08-25 22:25:00,117.303,117.303,117.278,117.278,1942900003.0
2006-08-25 22:30:00,117.285,117.286,117.243,117.243,2236800004.0
2006-08-25 22:35:00,117.247,117.256,117.24,117.245,1898300007.0
2006-08-25 22:40:00,117.248,117.271,117.248,117.257,1432600009.0
2006-08-25 22:45:00,117.257,117.257,117.23,117.236,1564999990.0
2006-08-25 22:50:00,117.23,117.25,117.225,117.237,1623199997.0
2006-08-25 22:55:00,117.243,117.267,117.235,117.24,1554900007.0
2006-08-27 23:00:00,117.199,117.227,117.187,117.205,1354500016.0
2006-08-27 23:05:00,117.224,117.23,117.193,117.206,1347600018.0
2006-08-27 23:10:00,117.207,117.213,117.179,117.188,1194800007.0
2006-08-27 23:15:00,117.196,117.232,117.194,117.202,1627299998.0
2006-08-27 23:20:00,117.205,117.229,117.196,117.221,983800003.0
2006-08-27 23:25:00,117.223,117.233,117.208,117.226,1069099993.0
2006-08-27 23:30:00,117.232,117.237,117.209,117.228,1051600006.0
2006-08-27 23:35:00,117.232,117.261,117.215,117.219,1193099998.0
2006-08-27 23:40:00,117.19,117.198,117.185,117.19,1120200002.0
2006-08-27 23:45:00,117.195,117.195,117.185,117.19,934399994.0
2006-08-27 23:50:00,117.188,117.243,117.188,117.233,1169499992.0
2006-08-27 23:55:00,117.238,117.258,117.23,117.245,1242599996.0
2006-08-28 00:00:00,117.245,117.255,117.225,117.23,1010600002.0
2006-08-28 00:05:00,117.235,117.238,117.225,117.235,967100001.0
2006-08-28 00:10:00,117.238,117.272,117.238,117.248,1110999997.0
2006-08-28 00:15:00,117.252,117.257,117.242,117.245,1136999996.0
2006-08-28 00:20:00,117.251,117.258,117.243,117.25,1255899994.0
2006-08-28 00:25:00,117.25,117.255,117.236,117.245,786900000.0
2006-08-28 00:30:00,117.252,117.273,117.252,117.259,897600001.0
2006-08-28 00:35:00,117.255,117.263,117.243,117.263,1304400004.0
2006-08-28 00:40:00,117.265,117.265,117.25,117.253,1263899993.0
2006-08-28 00:45:00,117.26,117.265,117.245,117.255,880699999.0
2006-08-28 00:50:00,117.255,117.255,117.223,117.24,968799992.0
2006-08-28 00:55:00,117.24,117.251,117.227,117.247,883900008.0
2006-08-28 01:00:00,117.238,117.264,117.233,117.24,1178600000.0
2006-08-28 01:05:00,117.236,117.265,117.226,117.26,1164899994.0
2006-08-28 01:10:00,117.265,117.267,117.235,117.236,1326199996.0
2006-08-28 01:15:00,117.238,117.244,117.229,117.24,1499000012.0
2006-08-28 01:20:00,117.245,117.275,117.245,117.275,1076699994.0
2006-08-28 01:25:00,117.269,117.309,117.265,117.307,878900013.0
2006-08-28 01:30:00,117.294,117.314,117.294,117.297,1007299998.0
2006-08-28 01:35:00,117.301,117.307,117.259,117.259,942000004.0
2006-08-28 01:40:00,117.26,117.26,117.23,117.248,788400001.0
2006-08-28 01:45:00,117.252,117.256,117.239,117.255,1062499992.0
2006-08-28 01:50:00,117.245,117.252,117.23,117.238,1173800009.0
2006-08-28 01:55:00,117.239,117.248,117.228,117.235,1184400000.0
2006-08-28 02:00:00,117.24,117.249,117.219,117.219,1160200007.0
2006-08-28 02:05:00,117.221,117.248,117.219,117.248,993800007.0
2006-08-28 02:10:00,117.242,117.254,117.233,117.245,1234000003.0
2006-08-28 02:15:00,117.248,117.255,117.242,117.245,776700002.0
2006-08-28 02:20:00,117.242,117.25,117.232,117.243,1196399996.0
2006-08-28 02:25:00,117.243,117.247,117.235,117.235,770800004.0
2006-08-28 02:30:00,117.24,117.254,117.205,117.215,1189899995.0
2006-08-28 02:35:00,117.218,117.234,117.201,117.207,1323099979.0
2006-08-28 02:40:00,117.212,117.219,117.177,117.198,1284400007.0
2006-08-28 02:45:00,117.196,117.201,117.171,117.191,1201799993.0
2006-08-28 02:50:00,117.185,117.197,117.17,117.182,1143599991.0
2006-08-28 02:55:00,117.19,117.241,117.19,117.233,989500004.0
2006-08-28 03:00:00,117.233,117.249,117.222,117.247,1420399996.0
2006-08-28 03:05:00,117.248,117.255,117.232,117.245,989900001.0
2006-08-28 03:10:00,117.245,117.245,117.218,117.218,1006800001.0
2006-08-28 03:15:00,117.228,117.238,117.219,117.232,762300003.0
2006-08-28 03:20:00,117.23,117.238,117.217,117.222,1042000008.0
2006-08-28 03:25:00,117.22,117.228,117.186,117.198,1210699987.0
2006-08-28 03:30:00,117.189,117.196,117.15,117.161,1162400007.0
2006-08-28 03:35:00,117.156,117.167,117.127,117.135,676000003.0
2006-08-28 03:40:00,117.128,117.153,117.127,117.15,1073199996.0
2006-08-28 03:45:00,117.152,117.152,117.119,117.126,1101499999.0
2006-08-28 03:50:00,117.135,117.156,117.113,117.156,1370700001.0
2006-08-28 03:55:00,117.154,117.178,117.149,117.168,1305699999.0
2006-08-28 04:00:00,117.185,117.214,117.183,117.192,1237799998.0
2006-08-28 04:05:00,117.192,117.195,117.175,117.185,1294100005.0
2006-08-28 04:10:00,117.185,117.213,117.18,117.213,1318799999.0
2006-08-28 04:15:00,117.215,117.222,117.202,117.215,853900002.0
2006-08-28 04:20:00,117.21,117.226,117.205,117.208,1369800002.0
2006-08-28 04:25:00,117.2,117.213,117.152,117.152,1037499999.0
2006-08-28 04:30:00,117.143,117.16,117.137,117.145,1308499995.0
2006-08-28 04:35:00,117.145,117.155,117.137,117.142,877099996.0
2006-08-28 04:40:00,117.148,117.153,117.135,117.14,782799999.0
2006-08-28 04:45:00,117.143,117.145,117.128,117.14,1195699982.0
2006-08-28 04:50:00,117.14,117.16,117.138,117.16,725999992.0
2006-08-28 04:55:00,117.16,117.16,117.147,117.156,775499999.0
2006-08-28 05:00:00,117.158,117.16,117.139,117.14,811200001.0
2006-08-28 05:05:00,117.141,117.145,117.118,117.131,1189400011.0
2006-08-28 05:10:00,117.129,117.13,117.116,117.125,821800013.0
2006-08-28 05:15:00,117.118,117.125,117.095,117.095,1173600001.0
2006-08-28 05:20:00,117.107,117.113,117.089,117.098,1128499996.0
2006-08-28 05:25:00,117.092,117.102,117.053,117.07,1093600012.0
2006-08-28 05:30:00,117.066,117.074,116.997,117.012,1368500001.0
2006-08-28 05:35:00,117.02,117.061,117.005,117.05,1027600005.0
2006-08-28 05:40:00,117.048,117.064,117.028,117.06,1314899993.0
2006-08-28 05:45:00,117.065,117.077,117.052,117.073,1054899997.0
2006-08-28 05:50:00,117.085,117.1,117.074,117.096,1274000006.0
2006-08-28 05:55:00,117.091,117.091,117.07,117.071,933900004.0
2006-08-28 06:00:00,117.063,117.071,117.055,117.059,1183999990.0
2006-08-28 06:05:00,117.064,117.094,117.053,117.094,923799998.0
2006-08-28 06:10:00,117.101,117.11,117.085,117.105,1404799997.0
2006-08-28 06:15:00,117.108,117.135,117.108,117.135,756899986.0
2006-08-28 06:20:00,117.132,117.178,117.132,117.175,1247399995.0
2006-08-28 06:25:00,117.171,117.171,117.128,117.155,1097999999.0
2006-08-28 06:30:00,117.159,117.164,117.144,117.144,1127300003.0
2006-08-28 06:35:00,117.145,117.148,117.109,117.11,993200002.0
2006-08-28 06:40:00,117.116,117.135,117.113,117.13,1061099997.0
2006-08-28 06:45:00,117.124,117.136,117.113,117.13,956200012.0
2006-08-28 06:50:00,117.133,117.133,117.115,117.117,1245600012.0
2006-08-28 06:55:00,117.11,117.119,117.095,117.098,796600006.0
2006-08-28 07:00:00,117.09,117.092,117.06,117.068,773499990.0
2006-08-28 07:05:00,117.07,117.088,117.064,117.085,1375299993.0
2006-08-28 07:10:00,117.083,117.097,117.081,117.092,934299999.0
2006-08-28 07:15:00,117.096,117.096,117.083,117.095,1092200014.0
2006-08-28 07:20:00,117.094,117.099,117.083,117.086,1260400001.0
2006-08-28 07:25:00,117.085,117.095,117.061,117.063,1208899997.0
2006-08-28 07:30:00,117.057,117.069,117.05,117.06,1523600003.0
2006-08-28 07:35:00,117.053,117.071,117.048,117.062,1082200005.0
2006-08-28 07:40:00,117.065,117.077,117.051,117.065,1103000007.0
2006-08-28 07:45:00,117.065,117.097,117.063,117.097,1170000002.0
2006-08-28 07:50:00,117.096,117.127,117.096,117.118,1106399998.0
2006-08-28 07:55:00,117.124,117.14,117.115,117.118,1022700001.0
2006-08-28 08:00:00,117.124,117.153,117.115,117.134,938199999.0
2006-08-28 08:05:00,117.142,117.169,117.127,117.169,1000100002.0
2006-08-28 08:10:00,117.167,117.17,117.133,117.14,1089499999.0
2006-08-28 08:15:00,117.147,117.161,117.144,117.158,1236800003.0
2006-08-28 08:20:00,117.159,117.179,117.155,117.171,1016900006.0
2006-08-28 08:25:00,117.175,117.191,117.166,117.191,1001400005.0
2006-08-28 08:30:00,117.185,117.19,117.15,117.15,947400000.0
2006-08-28 08:35:00,117.155,117.165,117.147,117.16,965600004.0
2006-08-28 08:40:00,117.165,117.171,117.103,117.103,929300011.0
2006-08-28 08:45:00,117.097,117.127,117.097,117.103,1426400001.0
2006-08-28 08:50:00,117.102,117.118,117.1,117.115,1236200003.0
2006-08-28 08:55:00,117.11,117.119,117.088,117.089,945700006.0
2006-08-28 09:00:00,117.092,117.104,117.071,117.096,924499987.0
2006-08-28 09:05:00,117.102,117.132,117.1,117.12,884200002.0
2006-08-28 09:10:00,117.113,117.123,117.081,117.087,1295499993.0
2006-08-28 09:15:00,117.092,117.1,117.058,117.058,949699996.0
2006-08-28 09:20:00,117.05,117.057,117.03,117.047,1116299983.0
2006-08-28 09:25:00,117.051,117.053,116.953,117.01,789800004.0
2006-08-28 09:30:00,117.012,117.024,116.983,117.02,1135199993.0
2006-08-28 09:35:00,117.025,117.047,117.016,117.025,1021500011.0
2006-08-28 09:40:00,117.029,117.029,116.992,117.011,1074900007.0
2006-08-28 09:45:00,117.015,117.017,116.982,117.0,1163200008.0
2006-08-28 09:50:00,116.998,117.011,116.994,116.995,999800013.0
2006-08-28 09:55:00,117.003,117.03,116.998,117.03,975799990.0
2006-08-28 10:00:00,117.035,117.038,116.963,117.003,1020199991.0
2006-08-28 10:05:00,117.005,117.006,116.926,116.928,1348800004.0
2006-08-28 10:10:00,116.937,116.977,116.937,116.977,1169000021.0
2006-08-28 10:15:00,116.982,117.022,116.979,117.013,1378799998.0
2006-08-28 10:20:00,117.023,117.053,117.016,117.045,1455699996.0
2006-08-28 10:25:00,117.047,117.072,117.047,117.07,885000004.0
2006-08-28 10:30:00,117.078,117.078,117.051,117.055,1391499996.0
2006-08-28 10:35:00,117.054,117.058,116.971,116.974,563100004.0
2006-08-28 10:40:00,116.96,116.96,116.922,116.94,960700008.0
2006-08-28 10:45:00,116.947,116.961,116.927,116.95,971099989.0
2006-08-28 10:50:00,116.943,116.943,116.911,116.929,1168800000.0
2006-08-28 10:55:00,116.93,116.943,116.924,116.93,1424400007.0
2006-08-28 11:00:00,116.938,116.944,116.927,116.935,1052600005.0
2006-08-28 11:05:00,116.931,116.953,116.915,116.953,1140599997.0
2006-08-28 11:10:00,116.96,116.985,116.942,116.95,1439400006.0
2006-08-28 11:15:00,116.945,117.004,116.944,116.977,863100001.0
2006-08-28 11:20:00,116.975,116.98,116.956,116.974,1051000003.0
2006-08-28 11:25:00,116.974,116.992,116.942,116.942,980599998.0
2006-08-28 11:30:00,116.942,116.979,116.942,116.957,937499994.0
2006-08-28 11:35:00,116.958,116.965,116.944,116.955,697600009.0
2006-08-28 11:40:00,116.948,116.963,116.94,116.955,1307400011.0
2006-08-28 11:45:00,116.962,116.978,116.954,116.965,1262800014.0
2006-08-28 11:50:00,116.965,116.98,116.96,116.97,1657199988.0
2006-08-28 11:55:00,116.967,116.975,116.962,116.965,906099999.0
2006-08-28 12:00:00,116.967,116.975,116.94,116.944,1225700008.0
2006-08-28 12:05:00,116.944,116.961,116.923,116.954,1260600002.0
2006-08-28 12:10:00,116.962,116.982,116.951,116.955,1323400001.0
2006-08-28 12:15:00,116.96,116.987,116.952,116.985,987500001.0
2006-08-28 12:20:00,116.986,116.996,116.963,116.988,980000006.0
2006-08-28 12:25:00,116.981,116.985,116.962,116.97,1085199992.0
2006-08-28 12:30:00,116.97,116.989,116.962,116.962,835500009.0
2006-08-28 12:35:00,116.968,116.978,116.963,116.965,816199991.0
2006-08-28 12:40:00,116.97,116.971,116.938,116.939,825300010.0
2006-08-28 12:45:00,116.949,116.95,116.856,116.866,1706100014.0
2006-08-28 12:50:00,116.87,116.919,116.852,116.865,999599997.0
2006-08-28 12:55:00,116.863,116.91,116.863,116.91,1331899998.0
2006-08-28 13:00:00,116.917,116.977,116.915,116.977,925299990.0
2006-08-28 13:05:00,116.987,117.016,116.987,116.996,945500004.0
2006-08-28 13:10:00,116.995,117.001,116.98,116.986,1075699994.0
2006-08-28 13:15:00,116.985,117.008,116.983,117.001,1249900000.0
2006-08-28 13:20:00,117.008,117.027,116.984,117.02,1115300005.0
2006-08-28 13:25:00,117.023,117.055,117.021,117.042,898000010.0
2006-08-28 13:30:00,117.042,117.065,117.04,117.065,1262300003.0
2006-08-28 13:35:00,117.062,117.063,117.025,117.025,990200013.0
2006-08-28 13:40:00,117.023,117.029,116.986,116.988,1268299980.0
2006-08-28 13:45:00,116.987,117.038,116.987,117.004,1052499998.0
2006-08-28 13:50:00,117.007,117.03,116.996,117.03,1100599986.0
2006-08-28 13:55:00,117.032,117.056,116.995,116.995,1180700011.0
2006-08-28 14:00:00,117.0,117.019,116.995,116.997,1035299985.0
2006-08-28 14:05:00,116.998,117.01,116.98,116.984,1036999990.0
2006-08-28 14:10:00,116.99,117.031,116.965,117.029,1094600000.0
2006-08-28 14:15:00,117.042,117.081,117.031,117.08,1302900003.0
2006-08-28 14:20:00,117.073,117.073,117.003,117.03,1249299999.0
2006-08-28 14:25:00,117.038,117.06,117.038,117.058,1285000008.0
2006-08-28 14:30:00,117.05,117.073,117.031,117.068,1019099998.0
2006-08-28 14:35:00,117.065,117.084,117.057,117.063,886400008.0
2006-08-28 14:40:00,117.063,117.07,117.03,117.037,1295400006.0
2006-08-28 14:45:00,117.041,117.075,117.032,117.075,619799997.0
2006-08-28 14:50:00,117.069,117.073,117.059,117.063,968299999.0
2006-08-28 14:55:00,117.057,117.071,117.044,117.053,761900003.0
2006-08-28 15:00:00,117.052,117.078,117.052,117.078,1087100004.0
2006-08-28 15:05:00,117.083,117.122,117.078,117.093,916600002.0
2006-08-28 15:10:00,117.09,117.113,117.066,117.113,1205200016.0
2006-08-28 15:15:00,117.108,117.128,117.101,117.101,1070499992.0
2006-08-28 15:20:00,117.105,117.122,117.096,117.105,1314999997.0
2006-08-28 15:25:00,117.105,117.12,117.092,117.093,888099998.0
2006-08-28 15:30:00,117.097,117.106,117.064,117.069,1308400003.0
2006-08-28 15:35:00,117.07,117.084,117.061,117.076,920600005.0
2006-08-28 15:40:00,117.08,117.091,117.072,117.072,1088100007.0
2006-08-28 15:45:00,117.071,117.073,117.05,117.059,1315800009.0
2006-08-28 15:50:00,117.051,117.052,117.016,117.03,1097000002.0
2006-08-28 15:55:00,117.018,117.053,117.006,117.048,1123900002.0
2006-08-28 16:00:00,117.055,117.055,117.01,117.027,1086600002.0
2006-08-28 16:05:00,117.03,117.041,116.97,117.001,945400001.0
2006-08-28 16:10:00,117.008,117.036,116.986,117.027,1000400001.0
2006-08-28 16:15:00,117.017,117.032,117.001,117.005,827099999.0
2006-08-28 16:20:00,117.011,117.026,116.982,117.014,1283000003.0
2006-08-28 16:25:00,117.014,117.039,117.003,117.027,1073599998.0
2006-08-28 16:30:00,117.026,117.038,117.021,117.022,994800005.0
2006-08-28 16:35:00,117.028,117.076,117.022,117.071,1087500011.0
2006-08-28 16:40:00,117.079,117.122,117.079,117.11,1117700012.0
2006-08-28 16:45:00,117.11,117.161,117.099,117.127,1081399996.0
2006-08-28 16:50:00,117.114,117.164,117.114,117.137,1168800002.0
2006-08-28 16:55:00,117.131,117.145,117.113,117.144,1030800007.0
2006-08-28 17:00:00,117.148,117.164,117.144,117.16,1313000016.0
2006-08-28 17:05:00,117.158,117.177,117.156,117.166,824200011.0
2006-08-28 17:10:00,117.176,117.203,117.163,117.19,1207299995.0
2006-08-28 17:15:00,117.187,117.202,117.16,117.16,998199998.0
2006-08-28 17:20:00,117.141,117.149,117.105,117.143,1092999993.0
2006-08-28 17:25:00,117.145,117.182,117.112,117.175,998000006.0
2006-08-28 17:30:00,117.175,117.181,117.166,117.175,988500000.0
2006-08-28 17:35:00,117.172,117.172,117.145,117.154,939700010.0
2006-08-28 17:40:00,117.15,117.163,117.143,117.155,1056800006.0
2006-08-28 17:45:00,117.153,117.174,117.118,117.118,1161500002.0
2006-08-28 17:50:00,117.118,117.146,117.118,117.135,1147700004.0
2006-08-28 17:55:00,117.135,117.148,117.121,117.137,868399986.0
2006-08-28 18:00:00,117.132,117.18,117.132,117.17,6420599999.0
2006-08-28 18:05:00,117.16,117.16,117.15,117.15,2059300003.0
2006-08-28 18:10:00,117.13,117.17,117.127,117.14,7328400022.0
2006-08-28 18:15:00,117.15,117.15,117.123,117.13,6914900022.0
2006-08-28 18:20:00,117.14,117.15,117.12,117.12,8400799992.0
2006-08-28 18:25:00,117.11,117.12,117.093,117.12,8019300024.0
2006-08-28 18:30:00,117.12,117.13,117.114,117.12,7274299970.0
2006-08-28 18:35:00,117.11,117.124,117.108,117.114,4862299981.0
2006-08-28 18:40:00,117.113,117.142,117.105,117.133,6636499980.0
2006-08-28 18:45:00,117.132,117.152,117.126,117.137,6013699976.0
2006-08-28 18:50:00,117.134,117.14,117.11,117.134,8704200022.0
2006-08-28 18:55:00,117.131,117.149,117.13,117.148,6503700025.0
2006-08-28 19:00:00,117.147,117.148,117.131,117.14,4543399987.0
2006-08-28 19:05:00,117.135,117.15,117.125,117.145,5855600001.0
2006-08-28 19:10:00,117.142,117.169,117.14,117.157,3874500011.0
2006-08-28 19:15:00,117.16,117.176,117.143,117.161,6642199995.0
2006-08-28 19:20:00,117.162,117.18,117.14,117.142,5947399989.0
2006-08-28 19:25:00,117.14,117.155,117.138,117.151,6297499984.0
2006-08-28 19:30:00,117.146,117.153,117.136,117.148,6134099999.0
2006-08-28 19:35:00,117.15,117.155,117.14,117.153,3670200002.0
2006-08-28 19:40:00,117.157,117.173,117.155,117.165,4781900001.0
2006-08-28 19:45:00,117.165,117.168,117.15,117.155,4950900000.0
2006-08-28 19:50:00,117.155,117.157,117.147,117.151,5498200025.0
2006-08-28 19:55:00,117.147,117.172,117.146,117.155,4093700017.0
2006-08-28 20:00:00,117.154,117.166,117.144,117.16,3918100000.0
2006-08-28 20:05:00,117.159,117.168,117.154,117.16,5137000015.0
2006-08-28 20:10:00,117.165,117.167,117.141,117.146,5268699994.0
2006-08-28 20:15:00,117.147,117.165,117.139,117.165,4686699994.0
2006-08-28 20:20:00,117.159,117.163,117.123,117.127,5387300032.0
2006-08-28 20:25:00,117.132,117.15,117.12,117.14,6493800017.0
2006-08-28 20:30:00,117.15,117.2,117.13,117.153,4518500019.0
2006-08-28 20:35:00,117.151,117.158,117.123,117.135,3659499992.0
2006-08-28 20:40:00,117.131,117.168,117.119,117.165,5302900020.0
2006-08-28 20:45:00,117.167,117.181,117.132,117.138,7483700012.0
2006-08-28 20:50:00,117.14,117.146,117.13,117.137,4439799998.0
2006-08-28 20:55:00,117.139,117.16,117.135,117.15,5771400012.0
2006-08-28 21:00:00,117.148,117.161,117.125,117.127,5629299980.0
2006-08-28 21:05:00,117.126,117.16,117.117,117.152,4157999996.0
2006-08-28 21:10:00,117.148,117.161,117.135,117.147,3793899998.0
2006-08-28 21:15:00,117.149,117.158,117.139,117.15,7037200002.0
2006-08-28 21:20:00,117.152,117.162,117.144,117.15,7547399995.0
2006-08-28 21:25:00,117.15,117.155,117.113,117.127,4644600020.0
2006-08-28 21:30:00,117.133,117.157,117.133,117.149,2616899987.0
2006-08-28 21:35:00,117.154,117.164,117.147,117.16,2170600014.0
2006-08-28 21:40:00,117.162,117.168,117.138,117.152,4286000001.0
2006-08-28 21:45:00,117.157,117.165,117.146,117.163,3600900004.0
2006-08-28 21:50:00,117.165,117.174,117.16,117.173,1676000005.0
2006-08-28 21:55:00,117.171,117.171,117.134,117.134,1549799982.0
2006-08-28 22:00:00,117.13,117.151,117.123,117.135,3891100019.0
2006-08-28 22:05:00,117.138,117.153,117.124,117.147,1231200005.0
2006-08-28 22:10:00,117.152,117.18,117.145,117.145,1474100012.0
2006-08-28 22:15:00,117.15,117.171,117.146,117.158,2147500014.0
2006-08-28 22:20:00,117.155,117.168,117.143,117.163,1180899998.0
2006-08-28 22:25:00,117.17,117.17,117.153,117.153,2163600014.0
2006-08-28 22:30:00,117.164,117.195,117.164,117.185,2877899995.0
2006-08-28 22:35:00,117.19,117.195,117.167,117.168,1572500000.0
2006-08-28 22:40:00,117.166,117.185,117.164,117.168,1638700003.0
2006-08-28 22:45:00,117.172,117.177,117.153,117.168,1732900010.0
2006-08-28 22:50:00,117.167,117.194,117.163,117.185,1838200006.0
2006-08-28 22:55:00,117.189,117.204,117.18,117.194,1527299998.0
2006-08-28 23:00:00,117.183,117.217,117.16,117.19,1422300000.0
2006-08-28 23:05:00,117.169,117.22,117.166,117.196,1322600004.0
2006-08-28 23:10:00,117.205,117.225,117.184,117.193,1102199996.0
2006-08-28 23:15:00,117.198,117.227,117.194,117.214,1158700009.0
2006-08-28 23:20:00,117.21,117.223,117.207,117.214,1186300008.0
2006-08-28 23:25:00,117.22,117.225,117.215,117.215,1263600007.0
2006-08-28 23:30:00,117.217,117.217,117.197,117.202,1034799995.0
2006-08-28 23:35:00,117.205,117.207,117.195,117.205,580799995.0
2006-08-28 23:40:00,117.199,117.202,117.184,117.185,1062200002.0
2006-08-28 23:45:00,117.188,117.199,117.176,117.19,905800003.0
2006-08-28 23:50:00,117.185,117.203,117.185,117.193,938300004.0
2006-08-28 23:55:00,117.195,117.201,117.185,117.185,854300002.0
2006-08-29 00:00:00,117.194,117.201,117.188,117.195,1193499998.0
2006-08-29 00:05:00,117.2,117.207,117.179,117.19,1544099993.0
2006-08-29 00:10:00,117.19,117.192,117.18,117.185,1286199999.0
2006-08-29 00:15:00,117.19,117.206,117.183,117.197,1072399990.0
2006-08-29 00:20:00,117.207,117.213,117.2,117.209,1070299993.0
2006-08-29 00:25:00,117.208,117.213,117.201,117.21,721900007.0
2006-08-29 00:30:00,117.208,117.208,117.194,117.205,773000000.0
2006-08-29 00:35:00,117.202,117.203,117.18,117.203,998699999.0
2006-08-29 00:40:00,117.207,117.207,117.184,117.184,1263899990.0
2006-08-29 00:45:00,117.19,117.19,117.18,117.19,984099995.0
2006-08-29 00:50:00,117.19,117.192,117.17,117.17,926099997.0
2006-08-29 00:55:00,117.17,117.175,117.165,117.175,778199995.0
2006-08-29 01:00:00,117.168,117.202,117.168,117.196,955800006.0
2006-08-29 01:05:00,117.193,117.196,117.168,117.17,1061600002.0
2006-08-29 01:10:00,117.178,117.188,117.149,117.158,889900002.0
2006-08-29 01:15:00,117.161,117.163,117.144,117.158,1248900003.0
2006-08-29 01:20:00,117.16,117.186,117.149,117.186,1010000006.0
2006-08-29 01:25:00,117.182,117.186,117.151,117.157,904400003.0
2006-08-29 01:30:00,117.145,117.168,117.145,117.15,962400007.0
2006-08-29 01:35:00,117.155,117.169,117.15,117.162,1000200005.0
2006-08-29 01:40:00,117.166,117.166,117.155,117.165,986999989.0
2006-08-29 01:45:00,117.167,117.172,117.155,117.161,705500000.0
2006-08-29 01:50:00,117.151,117.169,117.151,117.16,972500003.0
2006-08-29 01:55:00,117.165,117.174,117.145,117.166,1044100000.0
2006-08-29 02:00:00,117.17,117.199,117.167,117.182,1123299999.0
2006-08-29 02:05:00,117.176,117.176,117.112,117.115,1247699998.0
2006-08-29 02:10:00,117.098,117.1,117.061,117.096,1116900013.0
2006-08-29 02:15:00,117.103,117.112,117.07,117.08,1090400007.0
2006-08-29 02:20:00,117.076,117.079,117.05,117.075,1054900007.0
2006-08-29 02:25:00,117.078,117.081,117.027,117.029,956500006.0
2006-08-29 02:30:00,117.03,117.042,117.0,117.032,1211200010.0
2006-08-29 02:35:00,117.03,117.03,116.971,116.971,1460000006.0
2006-08-29 02:40:00,116.967,116.972,116.927,116.952,1179000007.0
2006-08-29 02:45:00,116.947,116.959,116.923,116.925,1272600004.0
2006-08-29 02:50:00,116.919,116.967,116.917,116.957,780700000.0
2006-08-29 02:55:00,116.958,116.969,116.911,116.926,1080499997.0
2006-08-29 03:00:00,116.927,116.968,116.927,116.965,960400002.0
2006-08-29 03:05:00,116.962,116.965,116.951,116.963,1258700008.0
2006-08-29 03:10:00,116.965,117.027,116.96,117.01,769499988.0
2006-08-29 03:15:00,117.017,117.026,117.003,117.025,967299992.0
2006-08-29 03:20:00,117.022,117.024,117.007,117.024,1133400005.0
2006-08-29 03:25:00,117.022,117.023,116.976,116.978,1388499998.0
2006-08-29 03:30:00,116.965,116.975,116.941,116.941,1159100011.0
2006-08-29 03:35:00,116.937,116.951,116.931,116.943,972300004.0
2006-08-29 03:40:00,116.945,116.952,116.92,116.92,1000099996.0
2006-08-29 03:45:00,116.908,116.908,116.867,116.88,1484000005.0
2006-08-29 03:50:00,116.885,116.89,116.863,116.875,1154799996.0
2006-08-29 03:55:00,116.874,116.878,116.856,116.857,1385499996.0
2006-08-29 04:00:00,116.856,116.856,116.793,116.805,1594400004.0
2006-08-29 04:05:00,116.804,116.824,116.792,116.817,1200400003.0
2006-08-29 04:10:00,116.824,116.843,116.82,116.843,1106599989.0
2006-08-29 04:15:00,116.845,116.861,116.833,116.847,1094700007.0
2006-08-29 04:20:00,116.842,116.863,116.84,116.863,1232899997.0
2006-08-29 04:25:00,116.86,116.889,116.849,116.886,993399994.0
2006-08-29 04:30:00,116.888,116.894,116.864,116.867,1381300003.0
2006-08-29 04:35:00,116.865,116.867,116.847,116.857,1234300002.0
2006-08-29 04:40:00,116.859,116.868,116.847,116.859,697800002.0
2006-08-29 04:45:00,116.862,116.864,116.844,116.853,1111000009.0
2006-08-29 04:50:00,116.848,116.868,116.838,116.852,535300001.0
2006-08-29 04:55:00,116.851,116.862,116.835,116.855,842000008.0
2006-08-29 05:00:00,116.853,116.853,116.829,116.831,1213900009.0
2006-08-29 05:05:00,116.833,116.847,116.822,116.845,1106500000.0
2006-08-29 05:10:00,116.843,116.845,116.833,116.835,816600005.0
2006-08-29 05:15:00,116.826,116.835,116.815,116.823,1131099994.0
2006-08-29 05:20:00,116.835,116.852,116.835,116.843,1371299999.0
2006-08-29 05:25:00,116.84,116.853,116.831,116.851,1064199999.0
2006-08-29 05:30:00,116.857,116.862,116.841,116.841,1468200008.0
2006-08-29 05:35:00,116.845,116.855,116.833,116.853,902300005.0
2006-08-29 05:40:00,116.857,116.866,116.85,116.852,1262699982.0
2006-08-29 05:45:00,116.855,116.862,116.845,116.855,928199997.0
2006-08-29 05:50:00,116.86,116.868,116.852,116.864,1063999996.0
2006-08-29 05:55:00,116.865,116.865,116.844,116.85,1012599990.0
2006-08-29 06:00:00,116.842,116.863,116.842,116.842,1174300013.0
2006-08-29 06:05:00,116.848,116.851,116.807,116.815,880800006.0
2006-08-29 06:10:00,116.813,116.823,116.805,116.819,985800001.0
2006-08-29 06:15:00,116.819,116.821,116.787,116.81,957200001.0
2006-08-29 06:20:00,116.808,116.815,116.79,116.802,1167000002.0
2006-08-29 06:25:00,116.798,116.805,116.724,116.73,966899991.0
2006-08-29 06:30:00,116.734,116.745,116.671,116.671,1224100010.0
2006-08-29 06:35:00,116.686,116.762,116.683,116.75,1140599999.0
2006-08-29 06:40:00,116.748,116.781,116.741,116.742,1141899999.0
2006-08-29 06:45:00,116.737,116.751,116.727,116.733,951200006.0
2006-08-29 06:50:00,116.733,116.733,116.663,116.683,1252499995.0
2006-08-29 06:55:00,116.684,116.73,116.684,116.73,916299997.0
2006-08-29 07:00:00,116.725,116.743,116.717,116.72,938799993.0
2006-08-29 07:05:00,116.72,116.725,116.703,116.71,942700005.0
2006-08-29 07:10:00,116.707,116.732,116.701,116.731,1017200009.0
2006-08-29 07:15:00,116.734,116.738,116.718,116.735,1063699989.0
2006-08-29 07:20:00,116.737,116.743,116.713,116.713,1276500003.0
2006-08-29 07:25:00,116.708,116.725,116.695,116.705,1188399994.0
2006-08-29 07:30:00,116.697,116.718,116.689,116.716,1161000001.0
2006-08-29 07:35:00,116.712,116.732,116.71,116.725,1045499999.0
2006-08-29 07:40:00,116.728,116.743,116.72,116.743,907300000.0
2006-08-29 07:45:00,116.745,116.78,116.742,116.78,856099996.0
2006-08-29 07:50:00,116.776,116.788,116.766,116.779,1165400012.0
2006-08-29 07:55:00,116.792,116.804,116.768,116.775,1181199998.0
2006-08-29 08:00:00,116.779,116.827,116.779,116.822,944899995.0
2006-08-29 08:05:00,116.843,116.851,116.809,116.825,1112800002.0
2006-08-29 08:10:00,116.822,116.835,116.813,116.813,825799998.0
2006-08-29 08:15:00,116.818,116.83,116.8,116.805,1396099991.0
2006-08-29 08:20:00,116.792,116.814,116.787,116.81,1125800006.0
2006-08-29 08:25:00,116.817,116.825,116.801,116.807,1227899996.0
2006-08-29 08:30:00,116.807,116.855,116.804,116.827,948700004.0
2006-08-29 08:35:00,116.837,116.938,116.837,116.938,917500004.0
2006-08-29 08:40:00,116.95,116.969,116.926,116.967,1397099993.0
2006-08-29 08:45:00,116.964,116.972,116.907,116.907,1425500000.0
2006-08-29 08:50:00,116.908,116.922,116.902,116.912,1000699992.0
2006-08-29 08:55:00,116.902,116.925,116.899,116.913,1145300003.0
2006-08-29 09:00:00,116.913,116.913,116.876,116.885,878199999.0
2006-08-29 09:05:00,116.884,116.909,116.844,116.861,1563300006.0
2006-08-29 09:10:00,116.857,116.884,116.817,116.829,974099996.0
2006-08-29 09:15:00,116.825,116.85,116.815,116.821,942800002.0
2006-08-29 09:20:00,116.808,116.825,116.679,116.739,1172200003.0
2006-08-29 09:25:00,116.734,116.774,116.699,116.717,1002700005.0
2006-08-29 09:30:00,116.715,116.739,116.694,116.722,891300002.0
2006-08-29 09:35:00,116.723,116.768,116.71,116.768,1117500004.0
2006-08-29 09:40:00,116.782,116.787,116.755,116.763,1289900007.0
2006-08-29 09:45:00,116.768,116.768,116.674,116.675,1346299996.0
2006-08-29 09:50:00,116.66,116.66,116.601,116.605,848799988.0
2006-08-29 09:55:00,116.621,116.637,116.602,116.604,770399996.0
2006-08-29 10:00:00,116.602,116.619,116.585,116.607,1255000003.0
2006-08-29 10:05:00,116.615,116.703,116.615,116.695,1131999993.0
2006-08-29 10:10:00,116.698,116.698,116.62,116.639,1259699998.0
2006-08-29 10:15:00,116.64,116.659,116.627,116.641,1249499984.0
2006-08-29 10:20:00,116.652,116.669,116.648,116.653,1175000021.0
2006-08-29 10:25:00,116.653,116.664,116.634,116.664,861500007.0
2006-08-29 10:30:00,116.669,116.747,116.659,116.745,1020800003.0
2006-08-29 10:35:00,116.75,116.76,116.725,116.736,1106499990.0
2006-08-29 10:40:00,116.729,116.75,116.72,116.739,1229199999.0
2006-08-29 10:45:00,116.749,116.755,116.733,116.755,927899997.0
2006-08-29 10:50:00,116.757,116.784,116.739,116.773,1226200008.0
2006-08-29 10:55:00,116.778,116.828,116.773,116.81,1382200003.0
2006-08-29 11:00:00,116.818,116.848,116.812,116.822,1304499999.0
2006-08-29 11:05:00,116.819,116.832,116.812,116.817,1314900002.0
2006-08-29 11:10:00,116.818,116.823,116.808,116.82,1010699996.0
2006-08-29 11:15:00,116.815,116.822,116.776,116.776,1122400005.0
2006-08-29 11:20:00,116.777,116.777,116.715,116.715,1006800009.0
2006-08-29 11:25:00,116.701,116.706,116.648,116.681,1310099998.0
2006-08-29 11:30:00,116.69,116.717,116.69,116.705,1110500004.0
2006-08-29 11:35:00,116.698,116.722,116.673,116.702,910500005.0
2006-08-29 11:40:00,116.695,116.709,116.676,116.689,1101999996.0
2006-08-29 11:45:00,116.707,116.736,116.693,116.732,1053900009.0
2006-08-29 11:50:00,116.733,116.734,116.655,116.668,1373199994.0
2006-08-29 11:55:00,116.667,116.702,116.665,116.702,1420799998.0
2006-08-29 12:00:00,116.704,116.722,116.691,116.703,1131699996.0
2006-08-29 12:05:00,116.707,116.716,116.688,116.695,1265699997.0
2006-08-29 12:10:00,116.701,116.74,116.701,116.733,1232400001.0
2006-08-29 12:15:00,116.742,116.745,116.709,116.716,1181099994.0
2006-08-29 12:20:00,116.715,116.735,116.68,116.708,973399989.0
2006-08-29 12:25:00,116.705,116.729,116.705,116.728,1155799999.0
2006-08-29 12:30:00,116.726,116.727,116.696,116.707,1009299996.0
2006-08-29 12:35:00,116.712,116.724,116.704,116.717,924000010.0
2006-08-29 12:40:00,116.722,116.746,116.719,116.729,1005099993.0
2006-08-29 12:45:00,116.743,116.748,116.73,116.738,1413400018.0
2006-08-29 12:50:00,116.733,116.757,116.733,116.757,776500001.0
2006-08-29 12:55:00,116.748,116.761,116.739,116.739,1300800003.0
2006-08-29 13:00:00,116.739,116.78,116.739,116.778,1040300015.0
2006-08-29 13:05:00,116.773,116.808,116.773,116.787,1269200017.0
2006-08-29 13:10:00,116.802,116.811,116.755,116.771,1047200005.0
2006-08-29 13:15:00,116.775,116.804,116.772,116.79,1105900015.0
2006-08-29 13:20:00,116.792,116.819,116.785,116.809,1163600007.0
2006-08-29 13:25:00,116.813,116.813,116.758,116.779,1111700002.0
2006-08-29 13:30:00,116.78,116.782,116.757,116.76,1150199996.0
2006-08-29 13:35:00,116.755,116.755,116.71,116.715,1120600003.0
2006-08-29 13:40:00,116.72,116.728,116.703,116.705,1247500000.0
2006-08-29 13:45:00,116.705,116.71,116.678,116.684,1380500008.0
2006-08-29 13:50:00,116.687,116.707,116.675,116.692,1080000001.0
2006-08-29 13:55:00,116.688,116.725,116.682,116.715,1141000010.0
2006-08-29 14:00:00,116.717,116.717,116.68,116.7,880600006.0
2006-08-29 14:05:00,116.703,116.731,116.685,116.728,1043699994.0
2006-08-29 14:10:00,116.738,116.749,116.713,116.743,813699998.0
2006-08-29 14:15:00,116.748,116.75,116.719,116.75,1449200000.0
2006-08-29 14:20:00,116.746,116.752,116.715,116.715,1290299991.0
2006-08-29 14:25:00,116.718,116.721,116.641,116.65,1025000000.0
2006-08-29 14:30:00,116.647,116.654,116.59,116.607,1131299992.0
2006-08-29 14:35:00,116.605,116.615,116.577,116.582,902900002.0
2006-08-29 14:40:00,116.579,116.588,116.557,116.575,1484600017.0
2006-08-29 14:45:00,116.581,116.62,116.581,116.615,707200003.0
2006-08-29 14:50:00,116.616,116.675,116.61,116.67,1119099994.0
2006-08-29 14:55:00,116.67,116.7,116.659,116.66,908199997.0
2006-08-29 15:00:00,116.65,116.684,116.643,116.662,1002600009.0
2006-08-29 15:05:00,116.67,116.692,116.66,116.692,1154600003.0
2006-08-29 15:10:00,116.695,116.721,116.69,116.72,1243000001.0
2006-08-29 15:15:00,116.71,116.738,116.699,116.73,1490600008.0
2006-08-29 15:20:00,116.734,116.749,116.724,116.728,1432900003.0
2006-08-29 15:25:00,116.732,116.773,116.729,116.739,922500003.0
2006-08-29 15:30:00,116.738,116.744,116.72,116.738,1094400000.0
2006-08-29 15:35:00,116.739,116.74,116.677,116.71,1064499993.0
2006-08-29 15:40:00,116.722,116.742,116.706,116.712,1248599995.0
2006-08-29 15:45:00,116.706,116.706,116.624,116.642,1263000009.0
2006-08-29 15:50:00,116.646,116.662,116.622,116.65,1254099999.0
2006-08-29 15:55:00,116.656,116.716,116.653,116.68,1224699999.0
2006-08-29 16:00:00,116.656,116.677,116.608,116.62,1415000003.0
2006-08-29 16:05:00,116.629,116.82,116.629,116.765,1124200005.0
2006-08-29 16:10:00,116.775,116.789,116.735,116.745,1198499997.0
2006-08-29 16:15:00,116.756,116.811,116.756,116.797,1422700007.0
2006-08-29 16:20:00,116.797,116.94,116.786,116.898,1107400007.0
2006-08-29 16:25:00,116.9,116.92,116.837,116.864,900400001.0
2006-08-29 16:30:00,116.858,116.881,116.849,116.863,1202500000.0
2006-08-29 16:35:00,116.868,116.877,116.86,116.87,1516700022.0
2006-08-29 16:40:00,116.871,116.878,116.833,116.842,749000002.0
2006-08-29 16:45:00,116.827,116.836,116.764,116.831,795799998.0
2006-08-29 16:50:00,116.828,116.88,116.821,116.853,1454400005.0
2006-08-29 16:55:00,116.847,116.89,116.847,116.885,1419500011.0
2006-08-29 17:00:00,116.892,116.94,116.877,116.894,1506200000.0
2006-08-29 17:05:00,116.893,116.935,116.889,116.909,1087999996.0
2006-08-29 17:10:00,116.91,116.93,116.875,116.895,1256599990.0
2006-08-29 17:15:00,116.891,116.913,116.861,116.872,1361299999.0
2006-08-29 17:20:00,116.886,116.889,116.854,116.855,871100006.0
2006-08-29 17:25:00,116.855,116.878,116.849,116.878,1076699996.0
2006-08-29 17:30:00,116.876,116.899,116.875,116.894,944299998.0
2006-08-29 17:35:00,116.898,116.898,116.873,116.885,1213899994.0
2006-08-29 17:40:00,116.876,116.911,116.85,116.911,1064300004.0
2006-08-29 17:45:00,116.911,116.939,116.91,116.93,1296599987.0
2006-08-29 17:50:00,116.933,116.953,116.933,116.947,1319700003.0
2006-08-29 17:55:00,116.936,116.938,116.902,116.91,1142200010.0
2006-08-29 18:00:00,116.897,116.95,116.896,116.93,7780700026.0
2006-08-29 18:05:00,116.95,116.95,116.92,116.93,9478500030.0
2006-08-29 18:10:00,116.93,116.94,116.915,116.93,7341599983.0
2006-08-29 18:15:00,116.92,116.95,116.915,116.93,6988599966.0
2006-08-29 18:20:00,116.94,116.99,116.93,116.98,7516999990.0
2006-08-29 18:25:00,116.97,116.98,116.93,116.96,8098399974.0
2006-08-29 18:30:00,116.962,116.98,116.96,116.98,9036100046.0
2006-08-29 18:35:00,116.97,116.98,116.958,116.962,6898500032.0
2006-08-29 18:40:00,116.965,116.982,116.963,116.973,6985099996.0
2006-08-29 18:45:00,116.971,116.981,116.941,116.948,5493899993.0
2006-08-29 18:50:00,116.952,116.986,116.945,116.97,9382200038.0
2006-08-29 18:55:00,116.956,116.975,116.947,116.956,6539800034.0
2006-08-29 19:00:00,116.954,116.963,116.943,116.956,4574500001.0
2006-08-29 19:05:00,116.953,116.96,116.907,116.907,5489700009.0
2006-08-29 19:10:00,116.901,116.911,116.882,116.884,4042699987.0
2006-08-29 19:15:00,116.881,116.916,116.86,116.906,6080400015.0
2006-08-29 19:20:00,116.906,116.915,116.89,116.89,5538400021.0
2006-08-29 19:25:00,116.885,116.902,116.872,116.892,5473700017.0
2006-08-29 19:30:00,116.887,116.902,116.88,116.889,6053600002.0
2006-08-29 19:35:00,116.889,116.895,116.87,116.887,3983699987.0
2006-08-29 19:40:00,116.89,116.903,116.885,116.897,4451199989.0
2006-08-29 19:45:00,116.895,116.914,116.887,116.907,4139899991.0
2006-08-29 19:50:00,116.913,116.922,116.907,116.916,5565400009.0
2006-08-29 19:55:00,116.908,116.939,116.894,116.915,4131000004.0
2006-08-29 20:00:00,116.932,116.953,116.798,116.799,3969800011.0
2006-08-29 20:05:00,116.791,116.816,116.688,116.709,5931900007.0
2006-08-29 20:10:00,116.711,116.84,116.705,116.822,6150999997.0
2006-08-29 20:15:00,116.814,116.814,116.719,116.733,4750300002.0
2006-08-29 20:20:00,116.73,116.797,116.73,116.733,4796099979.0
2006-08-29 20:25:00,116.74,116.75,116.686,116.73,5745099983.0
2006-08-29 20:30:00,116.72,116.731,116.68,116.702,3995000013.0
2006-08-29 20:35:00,116.703,116.734,116.631,116.645,4138400009.0
2006-08-29 20:40:00,116.66,116.66,116.6,116.628,6810999978.0
2006-08-29 20:45:00,116.629,116.681,116.62,116.652,7187899981.0
2006-08-29 20:50:00,116.648,116.659,116.575,116.59,4041800011.0
2006-08-29 20:55:00,116.599,116.599,116.495,116.53,8284000010.0
2006-08-29 21:00:00,116.522,116.571,116.515,116.571,5365700002.0
2006-08-29 21:05:00,116.573,116.623,116.562,116.623,4727700025.0
2006-08-29 21:10:00,116.622,116.627,116.582,116.586,3401499998.0
2006-08-29 21:15:00,116.583,116.598,116.565,116.59,7214000019.0
2006-08-29 21:20:00,116.588,116.598,116.567,116.593,6798199992.0
2006-08-29 21:25:00,116.6,116.612,116.591,116.6,4547900005.0
2006-08-29 21:30:00,116.604,116.62,116.59,116.61,2970500015.0
2006-08-29 21:35:00,116.615,116.645,116.61,116.627,1873099980.0
2006-08-29 21:40:00,116.627,116.649,116.611,116.62,4769500007.0
2006-08-29 21:45:00,116.625,116.655,116.625,116.653,3717700004.0
2006-08-29 21:50:00,116.655,116.662,116.643,116.647,1982999991.0
2006-08-29 21:55:00,116.643,116.645,116.612,116.632,1890400002.0
2006-08-29 22:00:00,116.63,116.661,116.629,116.65,3265700000.0
2006-08-29 22:05:00,116.658,116.667,116.645,116.65,1169499998.0
2006-08-29 22:10:00,116.655,116.655,116.608,116.613,1741700002.0
2006-08-29 22:15:00,116.615,116.625,116.608,116.62,2064200012.0
2006-08-29 22:20:00,116.619,116.619,116.583,116.583,1010599992.0
2006-08-29 22:25:00,116.588,116.601,116.571,116.573,2014399996.0
2006-08-29 22:30:00,116.577,116.577,116.537,116.537,2709200005.0
2006-08-29 22:35:00,116.54,116.571,116.54,116.563,1484899992.0
2006-08-29 22:40:00,116.565,116.583,116.558,116.58,1634999999.0
2006-08-29 22:45:00,116.585,116.597,116.571,116.585,1650100003.0
2006-08-29 22:50:00,116.584,116.602,116.579,116.6,1558000008.0
2006-08-29 22:55:00,116.607,116.628,116.595,116.6,1557799998.0
2006-08-29 23:00:00,116.605,116.669,116.605,116.648,1533599990.0
2006-08-29 23:05:00,116.647,116.659,116.627,116.643,1005000005.0
2006-08-29 23:10:00,116.638,116.665,116.619,116.629,1317699999.0
2006-08-29 23:15:00,116.63,116.68,116.617,116.671,1278400002.0
2006-08-29 23:20:00,116.66,116.682,116.633,116.658,1110299994.0
2006-08-29 23:25:00,116.661,116.664,116.645,116.655,1140500000.0
2006-08-29 23:30:00,116.659,116.667,116.651,116.662,987799995.0
2006-08-29 23:35:00,116.662,116.662,116.643,116.66,897499993.0
2006-08-29 23:40:00,116.655,116.663,116.648,116.65,1132000007.0
2006-08-29 23:45:00,116.652,116.652,116.615,116.625,899399998.0
2006-08-29 23:50:00,116.623,116.641,116.62,116.628,1020999998.0
2006-08-29 23:55:00,116.628,116.633,116.61,116.61,1050599998.0
2006-08-30 00:00:00,116.618,116.635,116.608,116.632,770100002.0
2006-08-30 00:05:00,116.637,116.638,116.609,116.627,1150100003.0
2006-08-30 00:10:00,116.625,116.625,116.592,116.592,1397000002.0
2006-08-30 00:15:00,116.593,116.612,116.578,116.578,1354099999.0
2006-08-30 00:20:00,116.58,116.605,116.571,116.6,1479300009.0
2006-08-30 00:25:00,116.6,116.62,116.6,116.62,640900005.0
2006-08-30 00:30:00,116.623,116.627,116.607,116.62,1019300003.0
2006-08-30 00:35:00,116.622,116.67,116.622,116.668,1220599997.0
2006-08-30 00:40:00,116.676,116.7,116.673,116.693,1251700002.0
2006-08-30 00:45:00,116.702,116.702,116.672,116.68,931500002.0
2006-08-30 00:50:00,116.682,116.723,116.673,116.685,1065099995.0
2006-08-30 00:55:00,116.69,116.712,116.675,116.687,1132600009.0
2006-08-30 01:00:00,116.688,116.705,116.678,116.689,1230799988.0
2006-08-30 01:05:00,116.688,116.689,116.67,116.67,942999989.0
2006-08-30 01:10:00,116.677,116.689,116.643,116.651,1154300003.0
2006-08-30 01:15:00,116.661,116.69,116.649,116.683,1166200002.0
2006-08-30 01:20:00,116.682,116.687,116.665,116.67,805399992.0
2006-08-30 01:25:00,116.668,116.68,116.655,116.662,1046100003.0
2006-08-30 01:30:00,116.649,116.676,116.649,116.673,1315399995.0
2006-08-30 01:35:00,116.677,116.677,116.653,116.665,1046599999.0
2006-08-30 01:40:00,116.671,116.681,116.66,116.677,982100009.0
2006-08-30 01:45:00,116.676,116.683,116.67,116.678,1168700000.0
2006-08-30 01:50:00,116.681,116.723,116.677,116.696,1159799992.0
2006-08-30 01:55:00,116.702,116.726,116.695,116.703,947700001.0
2006-08-30 02:00:00,116.704,116.79,116.701,116.744,1517300006.0
2006-08-30 02:05:00,116.747,116.821,116.743,116.82,901400003.0
2006-08-30 02:10:00,116.818,116.835,116.789,116.797,1270100018.0
2006-08-30 02:15:00,116.803,116.845,116.803,116.82,972799992.0
2006-08-30 02:20:00,116.817,116.825,116.801,116.807,1032200001.0
2006-08-30 02:25:00,116.807,116.807,116.738,116.75,1403199998.0
2006-08-30 02:30:00,116.753,116.782,116.73,116.782,1237200004.0
2006-08-30 02:35:00,116.785,116.79,116.739,116.739,1119500006.0
2006-08-30 02:40:00,116.739,116.77,116.739,116.77,1167700001.0
2006-08-30 02:45:00,116.765,116.77,116.732,116.738,1160599994.0
2006-08-30 02:50:00,116.732,116.743,116.722,116.737,1126700008.0
2006-08-30 02:55:00,116.739,116.739,116.679,116.679,1021800006.0
2006-08-30 03:00:00,116.674,116.709,116.662,116.698,1193900009.0
2006-08-30 03:05:00,116.698,116.742,116.695,116.728,1111499999.0
2006-08-30 03:10:00,116.722,116.735,116.705,116.729,1059499991.0
2006-08-30 03:15:00,116.73,116.731,116.675,116.694,1097300001.0
2006-08-30 03:20:00,116.697,116.702,116.685,116.695,1534899984.0
2006-08-30 03:25:00,116.692,116.709,116.675,116.705,964299995.0
2006-08-30 03:30:00,116.694,116.704,116.675,116.699,1344499995.0
2006-08-30 03:35:00,116.698,116.79,116.698,116.771,842900001.0
2006-08-30 03:40:00,116.773,116.773,116.719,116.734,1157299997.0
2006-08-30 03:45:00,116.742,116.772,116.742,116.758,923200007.0
2006-08-30 03:50:00,116.767,116.772,116.748,116.763,1314000010.0
2006-08-30 03:55:00,116.755,116.764,116.742,116.753,926900006.0
2006-08-30 04:00:00,116.757,116.775,116.757,116.774,778999988.0
2006-08-30 04:05:00,116.773,116.774,116.749,116.749,1378700006.0
2006-08-30 04:10:00,116.751,116.764,116.747,116.756,965900003.0
2006-08-30 04:15:00,116.755,116.763,116.743,116.763,1298999999.0
2006-08-30 04:20:00,116.763,116.765,116.75,116.763,919900005.0
2006-08-30 04:25:00,116.76,116.83,116.76,116.83,1160999990.0
2006-08-30 04:30:00,116.82,116.841,116.801,116.814,799400004.0
2006-08-30 04:35:00,116.814,116.823,116.799,116.81,1065500013.0
2006-08-30 04:40:00,116.815,116.815,116.79,116.79,766300007.0
2006-08-30 04:45:00,116.795,116.805,116.782,116.79,1396400004.0
2006-08-30 04:50:00,116.792,116.809,116.789,116.797,695200001.0
2006-08-30 04:55:00,116.795,116.797,116.756,116.762,777899996.0
2006-08-30 05:00:00,116.763,116.765,116.751,116.76,767399997.0
2006-08-30 05:05:00,116.763,116.765,116.751,116.765,799100001.0
2006-08-30 05:10:00,116.767,116.781,116.756,116.767,834099996.0
2006-08-30 05:15:00,116.758,116.765,116.755,116.755,882899997.0
2006-08-30 05:20:00,116.763,116.767,116.751,116.763,1423800000.0
2006-08-30 05:25:00,116.762,116.793,116.76,116.79,886800000.0
2006-08-30 05:30:00,116.795,116.815,116.787,116.815,1820899999.0
2006-08-30 05:35:00,116.823,116.823,116.778,116.783,1285500002.0
2006-08-30 05:40:00,116.782,116.783,116.763,116.769,1271200004.0
2006-08-30 05:45:00,116.775,116.775,116.751,116.759,1190899998.0
2006-08-30 05:50:00,116.765,116.765,116.744,116.764,1167999991.0
2006-08-30 05:55:00,116.764,116.768,116.752,116.765,1107099998.0
2006-08-30 06:00:00,116.759,116.764,116.743,116.753,1022399981.0
2006-08-30 06:05:00,116.755,116.765,116.748,116.764,1076399994.0
2006-08-30 06:10:00,116.761,116.771,116.745,116.76,1048499991.0
2006-08-30 06:15:00,116.759,116.761,116.721,116.742,640299998.0
2006-08-30 06:20:00,116.738,116.757,116.73,116.747,1117100003.0
2006-08-30 06:25:00,116.748,116.762,116.738,116.751,1001000003.0
2006-08-30 06:30:00,116.75,116.78,116.75,116.771,951900005.0
2006-08-30 06:35:00,116.773,116.827,116.759,116.827,956099988.0
2006-08-30 06:40:00,116.84,116.843,116.814,116.827,854900009.0
2006-08-30 06:45:00,116.822,116.827,116.803,116.81,863099996.0
2006-08-30 06:50:00,116.818,116.825,116.811,116.824,1020900002.0
2006-08-30 06:55:00,116.82,116.832,116.811,116.827,921600004.0
2006-08-30 07:00:00,116.821,116.835,116.821,116.83,940600007.0
2006-08-30 07:05:00,116.83,116.871,116.822,116.858,1008099995.0
2006-08-30 07:10:00,116.854,116.863,116.839,116.852,1119299994.0
2006-08-30 07:15:00,116.857,116.859,116.835,116.845,857200008.0
2006-08-30 07:20:00,116.845,116.845,116.829,116.831,1061400002.0
2006-08-30 07:25:00,116.828,116.847,116.822,116.845,924500000.0
2006-08-30 07:30:00,116.844,116.9,116.844,116.9,1011199995.0
2006-08-30 07:35:00,116.891,116.92,116.868,116.893,795000002.0
2006-08-30 07:40:00,116.892,116.925,116.874,116.92,817499996.0
2006-08-30 07:45:00,116.915,116.949,116.907,116.93,1363999984.0
2006-08-30 07:50:00,116.924,116.945,116.918,116.931,759100005.0
2006-08-30 07:55:00,116.933,116.933,116.867,116.872,896400006.0
2006-08-30 08:00:00,116.863,116.865,116.839,116.86,864300011.0
2006-08-30 08:05:00,116.866,116.873,116.852,116.873,1412800003.0
2006-08-30 08:10:00,116.867,116.867,116.833,116.839,1032400013.0
2006-08-30 08:15:00,116.846,116.872,116.845,116.872,976400004.0
2006-08-30 08:20:00,116.868,116.887,116.843,116.849,1290000000.0
2006-08-30 08:25:00,116.852,116.852,116.828,116.85,920899989.0
2006-08-30 08:30:00,116.86,116.875,116.838,116.839,930399998.0
2006-08-30 08:35:00,116.848,116.858,116.831,116.837,875399993.0
2006-08-30 08:40:00,116.841,116.841,116.785,116.836,1191199992.0
2006-08-30 08:45:00,116.838,116.84,116.772,116.772,1330099998.0
2006-08-30 08:50:00,116.777,116.845,116.777,116.822,1264500009.0
2006-08-30 08:55:00,116.815,116.834,116.79,116.804,710200009.0
2006-08-30 09:00:00,116.802,116.846,116.793,116.84,1197499998.0
2006-08-30 09:05:00,116.85,116.878,116.85,116.867,860900001.0
2006-08-30 09:10:00,116.861,116.936,116.857,116.936,1397900013.0
2006-08-30 09:15:00,116.932,117.06,116.92,117.06,1005300009.0
2006-08-30 09:20:00,117.084,117.093,117.028,117.036,1268400006.0
2006-08-30 09:25:00,117.047,117.066,117.025,117.028,878199999.0
2006-08-30 09:30:00,117.037,117.096,117.031,117.094,1224699991.0
2006-08-30 09:35:00,117.091,117.107,117.053,117.073,1165499996.0
2006-08-30 09:40:00,117.068,117.068,117.008,117.037,1421599997.0
2006-08-30 09:45:00,117.042,117.043,116.984,116.997,846300000.0
2006-08-30 09:50:00,116.994,117.003,116.964,116.964,852799998.0
2006-08-30 09:55:00,116.975,117.001,116.966,116.994,1036000005.0
2006-08-30 10:00:00,116.992,116.992,116.961,116.961,1066800007.0
2006-08-30 10:05:00,116.967,116.987,116.958,116.973,991800004.0
2006-08-30 10:10:00,116.971,116.994,116.963,116.994,1154100010.0
2006-08-30 10:15:00,116.992,116.992,116.938,116.942,1396500015.0
2006-08-30 10:20:00,116.952,116.974,116.936,116.949,866000000.0
2006-08-30 10:25:00,116.952,116.959,116.92,116.928,1124700003.0
2006-08-30 10:30:00,116.928,116.956,116.921,116.956,1031699988.0
2006-08-30 10:35:00,116.954,116.971,116.951,116.971,981400002.0
2006-08-30 10:40:00,116.976,116.976,116.918,116.922,1074099998.0
2006-08-30 10:45:00,116.932,116.963,116.932,116.957,1064800000.0
2006-08-30 10:50:00,116.945,116.968,116.921,116.942,1186000006.0
2006-08-30 10:55:00,116.943,116.95,116.924,116.927,1246600006.0
2006-08-30 11:00:00,116.935,116.955,116.93,116.94,1284900007.0
2006-08-30 11:05:00,116.94,116.971,116.913,116.971,1515700011.0
2006-08-30 11:10:00,116.977,117.015,116.964,117.015,1211800009.0
2006-08-30 11:15:00,117.01,117.01,116.991,117.0,1059800002.0
2006-08-30 11:20:00,117.003,117.007,116.97,116.99,962799998.0
2006-08-30 11:25:00,116.98,117.0,116.965,116.965,964700001.0
2006-08-30 11:30:00,116.97,116.994,116.943,116.97,782700006.0
2006-08-30 11:35:00,116.972,116.976,116.923,116.955,1009900001.0
2006-08-30 11:40:00,116.954,116.972,116.935,116.966,1304899990.0
2006-08-30 11:45:00,116.963,116.983,116.925,116.965,984599995.0
2006-08-30 11:50:00,116.971,117.018,116.963,117.006,1352999999.0
2006-08-30 11:55:00,117.005,117.006,116.974,116.99,1214400012.0
2006-08-30 12:00:00,116.987,116.987,116.95,116.963,1382299997.0
2006-08-30 12:05:00,116.967,116.975,116.937,116.965,1405700013.0
2006-08-30 12:10:00,116.96,116.966,116.927,116.953,1350100003.0
2006-08-30 12:15:00,116.962,116.98,116.951,116.973,1245800010.0
2006-08-30 12:20:00,116.96,116.96,116.936,116.94,1535000009.0
2006-08-30 12:25:00,116.945,117.008,116.945,117.007,1418999998.0
2006-08-30 12:30:00,117.015,117.028,116.997,117.025,1077200002.0
2006-08-30 12:35:00,117.028,117.028,116.983,116.995,1140700001.0
2006-08-30 12:40:00,116.992,117.012,116.98,116.999,1104999996.0
2006-08-30 12:45:00,117.012,117.082,116.997,117.072,1686999992.0
2006-08-30 12:50:00,117.069,117.08,117.033,117.065,642499999.0
2006-08-30 12:55:00,117.079,117.09,117.047,117.055,1252800005.0
2006-08-30 13:00:00,117.052,117.076,117.033,117.073,955799997.0
2006-08-30 13:05:00,117.079,117.152,117.075,117.142,907600004.0
2006-08-30 13:10:00,117.152,117.152,117.101,117.101,984699998.0
2006-08-30 13:15:00,117.103,117.109,117.08,117.109,859300002.0
2006-08-30 13:20:00,117.111,117.111,117.044,117.066,841900000.0
2006-08-30 13:25:00,117.062,117.074,117.033,117.051,875099999.0
2006-08-30 13:30:00,117.043,117.083,117.036,117.07,1606199997.0
2006-08-30 13:35:00,117.067,117.072,116.999,117.053,1242000009.0
2006-08-30 13:40:00,117.045,117.074,117.037,117.066,1708399995.0
2006-08-30 13:45:00,117.068,117.099,117.065,117.095,1158699992.0
2006-08-30 13:50:00,117.097,117.097,117.047,117.092,1060800001.0
2006-08-30 13:55:00,117.092,117.092,117.015,117.015,1122000004.0
2006-08-30 14:00:00,117.031,117.058,117.02,117.039,1006900004.0
2006-08-30 14:05:00,117.04,117.058,117.013,117.04,1249300003.0
2006-08-30 14:10:00,117.047,117.055,117.037,117.048,723399993.0
2006-08-30 14:15:00,117.06,117.063,117.002,117.038,1538300002.0
2006-08-30 14:20:00,117.032,117.039,117.015,117.025,1017800000.0
2006-08-30 14:25:00,117.023,117.033,116.974,116.982,1048399992.0
2006-08-30 14:30:00,116.973,117.119,116.965,117.118,1258900004.0
2006-08-30 14:35:00,117.113,117.134,117.063,117.076,950199998.0
2006-08-30 14:40:00,117.079,117.087,117.063,117.074,1032799997.0
2006-08-30 14:45:00,117.074,117.091,117.046,117.07,1207100002.0
2006-08-30 14:50:00,117.069,117.077,117.038,117.044,805899998.0
2006-08-30 14:55:00,117.045,117.047,117.018,117.02,1051500003.0
2006-08-30 15:00:00,117.02,117.022,116.975,116.982,860699998.0
2006-08-30 15:05:00,116.99,117.036,116.989,117.001,761800004.0
2006-08-30 15:10:00,117.0,117.0,116.921,116.922,981799997.0
2006-08-30 15:15:00,116.901,116.921,116.882,116.91,1205100001.0
2006-08-30 15:20:00,116.916,116.955,116.913,116.936,1514800001.0
2006-08-30 15:25:00,116.936,116.942,116.896,116.914,1140799988.0
2006-08-30 15:30:00,116.913,116.942,116.9,116.919,1361500000.0
2006-08-30 15:35:00,116.931,116.976,116.91,116.976,1435599984.0
2006-08-30 15:40:00,116.982,117.025,116.977,116.981,1333200005.0
2006-08-30 15:45:00,116.988,116.998,116.971,116.985,1541200003.0
2006-08-30 15:50:00,116.991,116.999,116.982,116.99,1162700007.0
2006-08-30 15:55:00,116.993,117.019,116.972,117.007,1079500001.0
2006-08-30 16:00:00,117.019,117.042,117.0,117.015,989300006.0
2006-08-30 16:05:00,117.015,117.04,117.006,117.027,1162000001.0
2006-08-30 16:10:00,117.032,117.033,116.997,117.009,995400007.0
2006-08-30 16:15:00,117.008,117.026,116.98,117.001,1034600004.0
2006-08-30 16:20:00,117.008,117.015,116.991,117.01,991099988.0
2006-08-30 16:25:00,117.017,117.023,116.959,116.979,1064100007.0
2006-08-30 16:30:00,116.981,117.061,116.981,117.051,947700004.0
2006-08-30 16:35:00,117.053,117.099,117.041,117.068,1141500009.0
2006-08-30 16:40:00,117.065,117.093,117.058,117.086,1285399996.0
2006-08-30 16:45:00,117.086,117.098,117.076,117.082,1212699995.0
2006-08-30 16:50:00,117.078,117.088,117.037,117.04,1038300005.0
2006-08-30 16:55:00,117.028,117.061,117.023,117.025,1332400007.0
2006-08-30 17:00:00,117.023,117.042,117.003,117.021,1375799997.0
2006-08-30 17:05:00,117.014,117.02,116.995,117.006,1040599993.0
2006-08-30 17:10:00,117.015,117.069,117.001,117.059,1416399987.0
2006-08-30 17:15:00,117.05,117.067,117.036,117.053,930100008.0
2006-08-30 17:20:00,117.057,117.072,117.038,117.069,1202799983.0
2006-08-30 17:25:00,117.07,117.076,117.057,117.068,1201299993.0
2006-08-30 17:30:00,117.061,117.075,117.054,117.059,1120700003.0
2006-08-30 17:35:00,117.063,117.063,117.015,117.029,1346100011.0
2006-08-30 17:40:00,117.04,117.045,117.025,117.043,1369500001.0
2006-08-30 17:45:00,117.044,117.08,117.036,117.061,1701299976.0
2006-08-30 17:50:00,117.063,117.076,117.045,117.063,1448399994.0
2006-08-30 17:55:00,117.069,117.076,117.049,117.068,1155699995.0
2006-08-30 18:00:00,117.058,117.13,117.058,117.12,5726500014.0
2006-08-30 18:05:00,117.13,117.15,117.11,117.12,8892000025.0
2006-08-30 18:10:00,117.112,117.13,117.092,117.13,5857699994.0
2006-08-30 18:15:00,117.14,117.17,117.122,117.14,7706600030.0
2006-08-30 18:20:00,117.15,117.17,117.14,117.15,9226000060.0
2006-08-30 18:25:00,117.16,117.17,117.117,117.15,8816600024.0
2006-08-30 18:30:00,117.14,117.17,117.122,117.15,7132599979.0
2006-08-30 18:35:00,117.141,117.233,117.118,117.218,4722299998.0
2006-08-30 18:40:00,117.205,117.24,117.199,117.228,6765399998.0
2006-08-30 18:45:00,117.228,117.235,117.207,117.22,5977100011.0
2006-08-30 18:50:00,117.226,117.256,117.226,117.246,8520599955.0
2006-08-30 18:55:00,117.26,117.26,117.205,117.246,4942700009.0
2006-08-30 19:00:00,117.244,117.26,117.225,117.231,4715299982.0
2006-08-30 19:05:00,117.23,117.253,117.218,117.235,6531900026.0
2006-08-30 19:10:00,117.233,117.243,117.184,117.215,4019999984.0
2006-08-30 19:15:00,117.216,117.218,117.166,117.199,6833200006.0
2006-08-30 19:20:00,117.195,117.23,117.191,117.198,5861299999.0
2006-08-30 19:25:00,117.202,117.216,117.143,117.143,6624899976.0
2006-08-30 19:30:00,117.133,117.161,117.11,117.142,6125800011.0
2006-08-30 19:35:00,117.139,117.155,117.065,117.14,4141600020.0
2006-08-30 19:40:00,117.141,117.141,117.1,117.115,4500100015.0
2006-08-30 19:45:00,117.098,117.14,117.089,117.14,4818100005.0
2006-08-30 19:50:00,117.142,117.146,117.094,117.14,5247399987.0
2006-08-30 19:55:00,117.135,117.154,117.093,117.153,4735800025.0
2006-08-30 20:00:00,117.151,117.153,117.124,117.143,3737700018.0
2006-08-30 20:05:00,117.134,117.153,117.103,117.11,5544300000.0
2006-08-30 20:10:00,117.113,117.14,117.078,117.088,5522899979.0
2006-08-30 20:15:00,117.085,117.179,117.066,117.17,4338800034.0
2006-08-30 20:20:00,117.168,117.209,117.157,117.164,4918900011.0
2006-08-30 20:25:00,117.168,117.175,117.114,117.12,6715000012.0
2006-08-30 20:30:00,117.11,117.16,117.102,117.147,6850000014.0
2006-08-30 20:35:00,117.142,117.169,117.122,117.155,3893599993.0
2006-08-30 20:40:00,117.16,117.16,117.118,117.135,6528800030.0
2006-08-30 20:45:00,117.137,117.16,117.095,117.114,6078800004.0
2006-08-30 20:50:00,117.117,117.129,117.088,117.106,4864800013.0
2006-08-30 20:55:00,117.104,117.14,117.08,117.13,7989700039.0
2006-08-30 21:00:00,117.167,117.167,117.117,117.139,5893200017.0
2006-08-30 21:05:00,117.14,117.15,117.116,117.13,4197900007.0
2006-08-30 21:10:00,117.125,117.145,117.108,117.13,4082399988.0
2006-08-30 21:15:00,117.13,117.147,117.102,117.117,6332400014.0
2006-08-30 21:20:00,117.118,117.127,117.084,117.101,6688399979.0
2006-08-30 21:25:00,117.106,117.116,117.084,117.087,4267499996.0
2006-08-30 21:30:00,117.093,117.118,117.093,117.098,3058099996.0
2006-08-30 21:35:00,117.104,117.107,117.072,117.09,2240700009.0
2006-08-30 21:40:00,117.088,117.105,117.04,117.045,4308500003.0
2006-08-30 21:45:00,117.047,117.064,117.021,117.053,3344899995.0
2006-08-30 21:50:00,117.049,117.073,117.032,117.047,2095500000.0
2006-08-30 21:55:00,117.05,117.092,117.035,117.06,1578000011.0
2006-08-30 22:00:00,117.068,117.122,117.037,117.051,4339200000.0
2006-08-30 22:05:00,117.06,117.079,117.045,117.078,1357199994.0
2006-08-30 22:10:00,117.076,117.099,117.05,117.078,2043900005.0
2006-08-30 22:15:00,117.104,117.158,117.096,117.125,1848700009.0
2006-08-30 22:20:00,117.138,117.14,117.102,117.116,1095700002.0
2006-08-30 22:25:00,117.13,117.136,117.079,117.089,1597900002.0
2006-08-30 22:30:00,117.103,117.111,117.074,117.093,2458099993.0
2006-08-30 22:35:00,117.101,117.114,117.081,117.11,1794599998.0
2006-08-30 22:40:00,117.115,117.115,117.086,117.104,1784999990.0
2006-08-30 22:45:00,117.11,117.13,117.083,117.125,1586099997.0
2006-08-30 22:50:00,117.118,117.131,117.096,117.122,1726499988.0
2006-08-30 22:55:00,117.125,117.148,117.104,117.125,1469300006.0
2006-08-30 23:00:00,117.122,117.144,117.06,117.063,1737899992.0
2006-08-30 23:05:00,117.069,117.087,117.028,117.083,1494400004.0
2006-08-30 23:10:00,117.092,117.098,117.04,117.043,1121999998.0
2006-08-30 23:15:00,117.045,117.06,116.997,116.997,1156000004.0
2006-08-30 23:20:00,116.988,117.085,116.976,117.045,912300006.0
2006-08-30 23:25:00,117.03,117.07,117.013,117.029,1304799998.0
2006-08-30 23:30:00,117.06,117.091,117.023,117.027,834899993.0
2006-08-30 23:35:00,117.082,117.086,117.023,117.081,1271400006.0
2006-08-30 23:40:00,117.058,117.107,117.037,117.089,1085599983.0
2006-08-30 23:45:00,117.115,117.149,117.101,117.115,1391800014.0
2006-08-30 23:50:00,117.113,117.125,117.075,117.096,959500004.0
2006-08-30 23:55:00,117.094,117.144,117.083,117.09,1118000004.0
2006-08-31 00:00:00,117.09,117.097,117.064,117.079,1163000002.0
2006-08-31 00:05:00,117.09,117.097,117.061,117.084,1289299996.0
2006-08-31 00:10:00,117.07,117.125,117.059,117.096,1345900017.0
2006-08-31 00:15:00,117.097,117.112,117.072,117.076,1236400001.0
2006-08-31 00:20:00,117.094,117.129,117.045,117.066,1257300012.0
2006-08-31 00:25:00,117.059,117.103,117.047,117.07,818600009.0
2006-08-31 00:30:00,117.062,117.084,117.051,117.079,730099995.0
2006-08-31 00:35:00,117.078,117.086,117.047,117.063,1463699998.0
2006-08-31 00:40:00,117.062,117.078,117.051,117.062,1021699989.0
2006-08-31 00:45:00,117.065,117.077,117.036,117.07,945699995.0
2006-08-31 00:50:00,117.077,117.081,117.032,117.05,1031799996.0
2006-08-31 00:55:00,117.055,117.058,117.013,117.02,936300003.0
2006-08-31 01:00:00,117.013,117.032,116.993,117.009,1036600003.0
2006-08-31 01:05:00,117.008,117.025,116.981,116.994,940399999.0
2006-08-31 01:10:00,117.0,117.015,116.992,116.997,1016800006.0
2006-08-31 01:15:00,117.0,117.001,116.951,116.959,1174299998.0
2006-08-31 01:20:00,116.967,116.971,116.935,116.954,1298699998.0
2006-08-31 01:25:00,116.972,116.972,116.934,116.965,1200100003.0
2006-08-31 01:30:00,116.951,116.984,116.933,116.97,1261599992.0
2006-08-31 01:35:00,116.969,116.969,116.933,116.955,1185700002.0
2006-08-31 01:40:00,116.957,116.983,116.956,116.98,1402599999.0
2006-08-31 01:45:00,116.983,117.002,116.971,116.988,1403299994.0
2006-08-31 01:50:00,117.01,117.179,116.996,117.179,1135200007.0
2006-08-31 01:55:00,117.174,117.195,117.153,117.192,1228499994.0
2006-08-31 02:00:00,117.198,117.263,117.193,117.213,1375300003.0
2006-08-31 02:05:00,117.203,117.271,117.172,117.257,1010800006.0
2006-08-31 02:10:00,117.243,117.303,117.228,117.295,1296200004.0
2006-08-31 02:15:00,117.303,117.31,117.251,117.251,1054799997.0
2006-08-31 02:20:00,117.244,117.245,117.204,117.229,1395500017.0
2006-08-31 02:25:00,117.238,117.27,117.213,117.261,974300000.0
2006-08-31 02:30:00,117.26,117.264,117.219,117.237,1035800001.0
2006-08-31 02:35:00,117.235,117.246,117.214,117.216,954099992.0
2006-08-31 02:40:00,117.218,117.243,117.2,117.223,1230100002.0
2006-08-31 02:45:00,117.217,117.253,117.215,117.251,1464399997.0
2006-08-31 02:50:00,117.243,117.253,117.21,117.216,1133199986.0
2006-08-31 02:55:00,117.219,117.221,117.171,117.18,1355900017.0
2006-08-31 03:00:00,117.182,117.203,117.182,117.202,1153000005.0
2006-08-31 03:05:00,117.202,117.241,117.185,117.214,1438299991.0
2006-08-31 03:10:00,117.212,117.219,117.196,117.197,1109000008.0
2006-08-31 03:15:00,117.202,117.21,117.175,117.199,1394799997.0
2006-08-31 03:20:00,117.19,117.19,117.143,117.147,1034700005.0
2006-08-31 03:25:00,117.148,117.18,117.129,117.16,837099996.0
2006-08-31 03:30:00,117.17,117.185,117.144,117.17,1272599993.0
2006-08-31 03:35:00,117.17,117.186,117.136,117.142,786799999.0
2006-08-31 03:40:00,117.141,117.164,117.119,117.146,1145000001.0
2006-08-31 03:45:00,117.145,117.171,117.121,117.135,1151199993.0
2006-08-31 03:50:00,117.145,117.161,117.131,117.154,940800003.0
2006-08-31 03:55:00,117.163,117.178,117.132,117.153,1280000007.0
2006-08-31 04:00:00,117.156,117.19,117.126,117.183,890000005.0
2006-08-31 04:05:00,117.183,117.183,117.151,117.168,1413300008.0
2006-08-31 04:10:00,117.17,117.19,117.159,117.167,1019900005.0
2006-08-31 04:15:00,117.172,117.174,117.141,117.155,1404699994.0
2006-08-31 04:20:00,117.147,117.168,117.127,117.147,1363399988.0
2006-08-31 04:25:00,117.142,117.16,117.121,117.155,1424099994.0
2006-08-31 04:30:00,117.151,117.18,117.142,117.164,1204099981.0
2006-08-31 04:35:00,117.162,117.188,117.149,117.163,1120999998.0
2006-08-31 04:40:00,117.165,117.191,117.145,117.159,952100006.0
2006-08-31 04:45:00,117.166,117.183,117.155,117.178,1121699997.0
2006-08-31 04:50:00,117.173,117.194,117.162,117.181,1240099993.0
2006-08-31 04:55:00,117.188,117.216,117.158,117.198,1030799991.0
2006-08-31 05:00:00,117.202,117.211,117.176,117.199,1152900004.0
2006-08-31 05:05:00,117.208,117.27,117.2,117.27,1419500013.0
2006-08-31 05:10:00,117.27,117.312,117.261,117.312,1431500005.0
2006-08-31 05:15:00,117.303,117.319,117.297,117.297,1221099997.0
2006-08-31 05:20:00,117.31,117.317,117.286,117.313,1429700000.0
2006-08-31 05:25:00,117.308,117.361,117.308,117.32,1537300010.0
2006-08-31 05:30:00,117.322,117.322,117.294,117.309,1495799993.0
2006-08-31 05:35:00,117.314,117.35,117.305,117.35,982100004.0
2006-08-31 05:40:00,117.357,117.398,117.351,117.375,1390199984.0
2006-08-31 05:45:00,117.371,117.382,117.353,117.376,837199993.0
2006-08-31 05:50:00,117.363,117.393,117.356,117.387,1569200005.0
2006-08-31 05:55:00,117.388,117.403,117.368,117.397,1206499993.0
2006-08-31 06:00:00,117.392,117.423,117.392,117.412,944400003.0
2006-08-31 06:05:00,117.408,117.408,117.37,117.387,1073600004.0
2006-08-31 06:10:00,117.378,117.378,117.343,117.351,968900002.0
2006-08-31 06:15:00,117.355,117.386,117.349,117.363,1090900009.0
2006-08-31 06:20:00,117.356,117.361,117.338,117.356,1066399997.0
2006-08-31 06:25:00,117.352,117.353,117.317,117.32,1099100016.0
2006-08-31 06:30:00,117.318,117.354,117.313,117.337,1158399991.0
2006-08-31 06:35:00,117.341,117.351,117.315,117.346,1047999997.0
2006-08-31 06:40:00,117.36,117.363,117.313,117.347,1284200007.0
2006-08-31 06:45:00,117.333,117.398,117.333,117.379,1211200013.0
2006-08-31 06:50:00,117.382,117.387,117.357,117.375,1160799999.0
2006-08-31 06:55:00,117.368,117.395,117.363,117.393,1199600006.0
2006-08-31 07:00:00,117.393,117.422,117.383,117.409,1287599995.0
2006-08-31 07:05:00,117.409,117.448,117.409,117.448,1206299997.0
2006-08-31 07:10:00,117.441,117.452,117.419,117.436,1197099998.0
2006-08-31 07:15:00,117.438,117.458,117.421,117.434,1328600011.0
2006-08-31 07:20:00,117.458,117.462,117.409,117.427,1046900012.0
2006-08-31 07:25:00,117.427,117.436,117.408,117.423,1202199997.0
2006-08-31 07:30:00,117.41,117.427,117.395,117.403,1493099990.0
2006-08-31 07:35:00,117.394,117.405,117.371,117.387,1045200001.0
2006-08-31 07:40:00,117.38,117.38,117.34,117.35,868099983.0
2006-08-31 07:45:00,117.343,117.351,117.307,117.307,1019800015.0
2006-08-31 07:50:00,117.303,117.328,117.295,117.319,724599998.0
2006-08-31 07:55:00,117.324,117.334,117.28,117.306,1118600003.0
2006-08-31 08:00:00,117.316,117.322,117.265,117.287,928800010.0
2006-08-31 08:05:00,117.297,117.297,117.251,117.27,1171399995.0
2006-08-31 08:10:00,117.263,117.263,117.229,117.254,1221199995.0
2006-08-31 08:15:00,117.256,117.337,117.256,117.337,1377700001.0
2006-08-31 08:20:00,117.333,117.333,117.279,117.287,1242100000.0
2006-08-31 08:25:00,117.301,117.338,117.282,117.338,1267100005.0
2006-08-31 08:30:00,117.358,117.359,117.324,117.347,1465100006.0
2006-08-31 08:35:00,117.354,117.385,117.351,117.38,1047700003.0
2006-08-31 08:40:00,117.383,117.383,117.318,117.323,1272199993.0
2006-08-31 08:45:00,117.317,117.317,117.262,117.279,1104700014.0
2006-08-31 08:50:00,117.287,117.316,117.283,117.306,1348800011.0
2006-08-31 08:55:00,117.3,117.32,117.297,117.308,715800000.0
2006-08-31 09:00:00,117.305,117.336,117.298,117.325,1083599996.0
2006-08-31 09:05:00,117.333,117.335,117.287,117.297,1213199993.0
2006-08-31 09:10:00,117.295,117.334,117.295,117.32,1331299992.0
2006-08-31 09:15:00,117.318,117.324,117.303,117.305,880100008.0
2006-08-31 09:20:00,117.3,117.3,117.181,117.184,776400017.0
2006-08-31 09:25:00,117.196,117.234,117.144,117.162,1515600017.0
2006-08-31 09:30:00,117.177,117.222,117.177,117.205,925900002.0
2006-08-31 09:35:00,117.21,117.213,117.181,117.195,1351400005.0
2006-08-31 09:40:00,117.203,117.21,117.149,117.155,708500000.0
2006-08-31 09:45:00,117.154,117.196,117.148,117.196,1288700006.0
2006-08-31 09:50:00,117.196,117.262,117.189,117.259,1151900009.0
2006-08-31 09:55:00,117.251,117.251,117.197,117.204,919099990.0
2006-08-31 10:00:00,117.202,117.255,117.2,117.232,841399999.0
2006-08-31 10:05:00,117.243,117.248,117.206,117.236,1188500004.0
2006-08-31 10:10:00,117.236,117.236,117.207,117.234,1267600005.0
2006-08-31 10:15:00,117.234,117.289,117.223,117.245,1265899991.0
2006-08-31 10:20:00,117.26,117.267,117.202,117.255,1205700001.0
2006-08-31 10:25:00,117.249,117.258,117.216,117.228,955399993.0
2006-08-31 10:30:00,117.234,117.273,117.217,117.273,1026000002.0
2006-08-31 10:35:00,117.279,117.294,117.25,117.255,998200008.0
2006-08-31 10:40:00,117.256,117.258,117.205,117.238,1225700016.0
2006-08-31 10:45:00,117.244,117.253,117.23,117.235,1044100005.0
2006-08-31 10:50:00,117.235,117.241,117.172,117.178,1091600002.0
2006-08-31 10:55:00,117.175,117.215,117.174,117.215,1285000009.0
2006-08-31 11:00:00,117.223,117.239,117.193,117.222,916100001.0
2006-08-31 11:05:00,117.215,117.217,117.149,117.17,1182499999.0
2006-08-31 11:10:00,117.176,117.229,117.171,117.208,1175899996.0
2006-08-31 11:15:00,117.221,117.227,117.149,117.155,841700011.0
2006-08-31 11:20:00,117.161,117.161,117.135,117.146,1119800002.0
2006-08-31 11:25:00,117.14,117.145,117.064,117.091,1015899992.0
2006-08-31 11:30:00,117.089,117.112,117.048,117.071,1188300005.0
2006-08-31 11:35:00,117.068,117.095,117.062,117.083,899999993.0
2006-08-31 11:40:00,117.075,117.075,117.015,117.051,853200009.0
2006-08-31 11:45:00,117.057,117.071,117.039,117.048,1082399999.0
2006-08-31 11:50:00,117.051,117.111,117.042,117.111,1373499993.0
2006-08-31 11:55:00,117.109,117.119,117.079,117.105,1223499997.0
2006-08-31 12:00:00,117.101,117.113,117.087,117.102,1142900002.0
2006-08-31 12:05:00,117.105,117.136,117.079,117.126,1188200008.0
2006-08-31 12:10:00,117.131,117.134,117.097,117.131,1189300003.0
2006-08-31 12:15:00,117.139,117.175,117.135,117.167,1136699985.0
2006-08-31 12:20:00,117.169,117.194,117.15,117.18,1375699992.0
2006-08-31 12:25:00,117.168,117.177,117.151,117.164,1337199996.0
2006-08-31 12:30:00,117.164,117.174,117.155,117.169,708299992.0
2006-08-31 12:35:00,117.17,117.178,117.143,117.156,962399992.0
2006-08-31 12:40:00,117.165,117.165,117.122,117.127,793200008.0
2006-08-31 12:45:00,117.144,117.146,117.104,117.128,1382700007.0
2006-08-31 12:50:00,117.107,117.133,117.102,117.123,1226700004.0
2006-08-31 12:55:00,117.133,117.133,117.095,117.113,1076400002.0
2006-08-31 13:00:00,117.113,117.113,117.089,117.092,1232400003.0
2006-08-31 13:05:00,117.087,117.133,117.077,117.113,844999999.0
2006-08-31 13:10:00,117.13,117.147,117.101,117.133,896000003.0
2006-08-31 13:15:00,117.125,117.125,117.089,117.097,1163500002.0
2006-08-31 13:20:00,117.101,117.115,117.062,117.1,1254799998.0
2006-08-31 13:25:00,117.088,117.109,117.072,117.103,989700002.0
2006-08-31 13:30:00,117.11,117.137,117.11,117.135,1478200012.0
2006-08-31 13:35:00,117.123,117.161,117.103,117.136,1216699985.0
2006-08-31 13:40:00,117.137,117.167,117.135,117.155,1300100006.0
2006-08-31 13:45:00,117.159,117.162,117.106,117.133,1001899999.0
2006-08-31 13:50:00,117.137,117.137,117.093,117.119,986100005.0
2006-08-31 13:55:00,117.121,117.125,117.092,117.102,1456400001.0
2006-08-31 14:00:00,117.107,117.152,117.062,117.087,1304700001.0
2006-08-31 14:05:00,117.095,117.135,117.095,117.115,1107000002.0
2006-08-31 14:10:00,117.121,117.149,117.109,117.131,1163800009.0
2006-08-31 14:15:00,117.133,117.141,117.118,117.127,1214599999.0
2006-08-31 14:20:00,117.115,117.123,117.088,117.103,1382099992.0
2006-08-31 14:25:00,117.109,117.119,117.052,117.064,1136400001.0
2006-08-31 14:30:00,117.054,117.144,116.982,117.054,947199999.0
2006-08-31 14:35:00,117.059,117.087,116.963,116.98,816999992.0
2006-08-31 14:40:00,116.978,117.047,116.978,117.0,1140600004.0
2006-08-31 14:45:00,116.992,117.034,116.991,117.007,1152199998.0
2006-08-31 14:50:00,117.002,117.064,116.97,116.97,1094400015.0
2006-08-31 14:55:00,116.924,116.999,116.902,116.99,887299999.0
2006-08-31 15:00:00,116.989,117.045,116.989,116.992,986900008.0
2006-08-31 15:05:00,117.007,117.02,116.978,117.016,1107400011.0
2006-08-31 15:10:00,117.028,117.053,116.98,116.992,1364800003.0
2006-08-31 15:15:00,116.994,117.059,116.994,117.049,1220999997.0
2006-08-31 15:20:00,117.05,117.084,117.029,117.064,1544200001.0
2006-08-31 15:25:00,117.072,117.09,117.041,117.063,958399997.0
2006-08-31 15:30:00,117.076,117.126,117.076,117.095,1144899999.0
2006-08-31 15:35:00,117.095,117.112,117.075,117.092,927100003.0
2006-08-31 15:40:00,117.101,117.134,117.09,117.105,1090200000.0
2006-08-31 15:45:00,117.109,117.136,117.076,117.119,1340699992.0
2006-08-31 15:50:00,117.11,117.11,117.059,117.072,1214699998.0
2006-08-31 15:55:00,117.076,117.102,117.067,117.067,1032399997.0
2006-08-31 16:00:00,117.09,117.165,117.079,117.147,1138599995.0
2006-08-31 16:05:00,117.148,117.172,117.13,117.153,1164300010.0
2006-08-31 16:10:00,117.179,117.201,117.144,117.154,1039600007.0
2006-08-31 16:15:00,117.147,117.224,117.147,117.211,883600000.0
2006-08-31 16:20:00,117.228,117.285,117.194,117.275,1268800002.0
2006-08-31 16:25:00,117.297,117.367,117.297,117.344,1410699985.0
2006-08-31 16:30:00,117.353,117.408,117.352,117.371,1164599995.0
2006-08-31 16:35:00,117.368,117.37,117.31,117.324,1181600013.0
2006-08-31 16:40:00,117.332,117.333,117.27,117.291,987900014.0
2006-08-31 16:45:00,117.301,117.306,117.227,117.227,1063300010.0
2006-08-31 16:50:00,117.221,117.247,117.168,117.183,947100002.0
2006-08-31 16:55:00,117.181,117.287,117.167,117.282,1289699998.0
2006-08-31 17:00:00,117.275,117.275,117.207,117.207,1227500003.0
2006-08-31 17:05:00,117.207,117.224,117.188,117.192,1286000010.0
2006-08-31 17:10:00,117.196,117.251,117.191,117.251,846000002.0
2006-08-31 17:15:00,117.251,117.258,117.231,117.24,835800003.0
2006-08-31 17:20:00,117.244,117.297,117.244,117.282,880999996.0
2006-08-31 17:25:00,117.27,117.278,117.245,117.26,1043399993.0
2006-08-31 17:30:00,117.258,117.258,117.215,117.253,686900011.0
2006-08-31 17:35:00,117.262,117.3,117.258,117.291,1165500006.0
2006-08-31 17:40:00,117.283,117.32,117.275,117.315,1142999991.0
2006-08-31 17:45:00,117.32,117.337,117.299,117.305,1304699997.0
2006-08-31 17:50:00,117.309,117.377,117.309,117.363,1659400004.0
2006-08-31 17:55:00,117.356,117.357,117.317,117.337,1240699999.0
2006-08-31 18:00:00,117.334,117.39,117.334,117.38,5966999963.0
2006-08-31 18:05:00,117.39,117.39,117.33,117.33,9390499930.0
2006-08-31 18:10:00,117.34,117.34,117.303,117.33,9765099967.0
2006-08-31 18:15:00,117.32,117.35,117.31,117.32,10317099989.0
2006-08-31 18:20:00,117.33,117.34,117.31,117.31,6069300027.0
2006-08-31 18:25:00,117.32,117.321,117.284,117.32,9310600058.0
2006-08-31 18:30:00,117.306,117.35,117.268,117.35,9613700011.0
2006-08-31 18:35:00,117.36,117.36,117.313,117.329,6909400008.0
2006-08-31 18:40:00,117.332,117.362,117.304,117.361,7094099997.0
2006-08-31 18:45:00,117.362,117.387,117.316,117.37,5980500001.0
2006-08-31 18:50:00,117.4,117.4,117.319,117.35,8493600018.0
2006-08-31 18:55:00,117.36,117.37,117.329,117.35,5149599984.0
2006-08-31 19:00:00,117.348,117.362,117.297,117.326,4857500002.0
2006-08-31 19:05:00,117.322,117.344,117.3,117.325,5637100005.0
2006-08-31 19:10:00,117.307,117.346,117.29,117.33,4036399997.0
2006-08-31 19:15:00,117.332,117.362,117.3,117.33,6508499967.0
2006-08-31 19:20:00,117.338,117.344,117.311,117.32,6454800038.0
2006-08-31 19:25:00,117.297,117.351,117.295,117.343,6753900022.0
2006-08-31 19:30:00,117.342,117.367,117.333,117.367,6504499990.0
2006-08-31 19:35:00,117.368,117.401,117.347,117.396,4728500001.0
2006-08-31 19:40:00,117.39,117.39,117.34,117.381,4519900000.0
2006-08-31 19:45:00,117.385,117.409,117.353,117.408,4700500007.0
2006-08-31 19:50:00,117.41,117.425,117.397,117.414,4955599992.0
2006-08-31 19:55:00,117.407,117.436,117.404,117.422,4089399998.0
2006-08-31 20:00:00,117.423,117.442,117.396,117.44,3813300005.0
2006-08-31 20:05:00,117.435,117.448,117.406,117.417,5777200008.0
2006-08-31 20:10:00,117.422,117.44,117.375,117.405,5429999992.0
2006-08-31 20:15:00,117.408,117.425,117.39,117.425,5210999997.0
2006-08-31 20:20:00,117.408,117.421,117.372,117.41,5229800031.0
2006-08-31 20:25:00,117.414,117.43,117.407,117.43,5089700009.0
2006-08-31 20:30:00,117.42,117.446,117.399,117.44,5894900034.0
2006-08-31 20:35:00,117.437,117.472,117.418,117.427,3841800003.0
2006-08-31 20:40:00,117.44,117.454,117.388,117.402,6450799991.0
2006-08-31 20:45:00,117.407,117.419,117.378,117.391,6784399989.0
2006-08-31 20:50:00,117.402,117.422,117.37,117.408,4304300010.0
2006-08-31 20:55:00,117.408,117.408,117.33,117.33,7968799977.0
2006-08-31 21:00:00,117.311,117.352,117.311,117.322,5849499997.0
2006-08-31 21:05:00,117.318,117.331,117.287,117.302,4082500008.0
2006-08-31 21:10:00,117.31,117.338,117.3,117.32,3632599990.0
2006-08-31 21:15:00,117.32,117.357,117.303,117.317,6013700006.0
2006-08-31 21:20:00,117.332,117.348,117.295,117.305,6726300002.0
2006-08-31 21:25:00,117.314,117.336,117.284,117.308,4353399997.0
2006-08-31 21:30:00,117.31,117.331,117.289,117.328,2874200006.0
2006-08-31 21:35:00,117.339,117.357,117.308,117.343,2588300009.0
2006-08-31 21:40:00,117.333,117.351,117.309,117.351,4532700000.0
2006-08-31 21:45:00,117.351,117.372,117.318,117.355,3647999983.0
2006-08-31 21:50:00,117.357,117.396,117.341,117.384,2032500010.0
2006-08-31 21:55:00,117.366,117.388,117.354,117.365,2023000008.0
2006-08-31 22:00:00,117.367,117.404,117.355,117.37,3975900004.0
2006-08-31 22:05:00,117.376,117.384,117.35,117.383,1611800012.0
2006-08-31 22:10:00,117.368,117.387,117.351,117.355,1775700005.0
2006-08-31 22:15:00,117.36,117.395,117.341,117.378,2389700004.0
2006-08-31 22:20:00,117.377,117.388,117.335,117.357,1087799986.0
2006-08-31 22:25:00,117.35,117.374,117.332,117.35,1977000006.0
2006-08-31 22:30:00,117.357,117.381,117.335,117.355,2542200010.0
2006-08-31 22:35:00,117.362,117.379,117.341,117.351,1535400002.0
2006-08-31 22:40:00,117.358,117.376,117.331,117.366,1532500008.0
2006-08-31 22:45:00,117.372,117.379,117.327,117.357,1925100004.0
2006-08-31 22:50:00,117.345,117.383,117.335,117.365,1946500009.0
2006-08-31 22:55:00,117.368,117.396,117.348,117.353,1546199980.0
2006-08-31 23:00:00,117.358,117.384,117.336,117.354,1094900001.0
2006-08-31 23:05:00,117.371,117.384,117.326,117.351,1469700004.0
2006-08-31 23:10:00,117.357,117.378,117.34,117.36,1347599993.0
2006-08-31 23:15:00,117.351,117.375,117.344,117.346,912800003.0
2006-08-31 23:20:00,117.34,117.369,117.324,117.365,1271000006.0
2006-08-31 23:25:00,117.37,117.382,117.329,117.354,1257599992.0
2006-08-31 23:30:00,117.348,117.401,117.335,117.392,867199989.0
2006-08-31 23:35:00,117.368,117.409,117.353,117.395,1253499998.0
2006-08-31 23:40:00,117.395,117.436,117.39,117.424,1436900007.0
2006-08-31 23:45:00,117.428,117.446,117.4,117.412,1342499992.0
2006-08-31 23:50:00,117.408,117.429,117.333,117.333,1017799999.0
2006-08-31 23:55:00,117.338,117.372,117.336,117.34,1100199996.0
2006-09-01 00:00:00,117.354,117.355,117.322,117.34,696400008.0
2006-09-01 00:05:00,117.357,117.375,117.331,117.363,1224599995.0
2006-09-01 00:10:00,117.353,117.389,117.334,117.374,1466999988.0
2006-09-01 00:15:00,117.387,117.404,117.361,117.384,1194600003.0
2006-09-01 00:20:00,117.387,117.409,117.349,117.362,1195100004.0
2006-09-01 00:25:00,117.352,117.392,117.346,117.364,1137500012.0
2006-09-01 00:30:00,117.355,117.378,117.339,117.363,777500000.0
2006-09-01 00:35:00,117.367,117.376,117.344,117.35,1591399991.0
2006-09-01 00:40:00,117.352,117.36,117.315,117.33,1222800012.0
2006-09-01 00:45:00,117.348,117.369,117.329,117.348,1080400005.0
2006-09-01 00:50:00,117.347,117.361,117.311,117.334,1289500018.0
2006-09-01 00:55:00,117.345,117.362,117.318,117.356,1544999990.0
2006-09-01 01:00:00,117.356,117.38,117.323,117.369,1269100016.0
2006-09-01 01:05:00,117.354,117.373,117.325,117.355,937300000.0
2006-09-01 01:10:00,117.359,117.398,117.333,117.373,1456100003.0
2006-09-01 01:15:00,117.368,117.393,117.34,117.359,1308299989.0
2006-09-01 01:20:00,117.382,117.401,117.352,117.377,1128200003.0
2006-09-01 01:25:00,117.369,117.383,117.328,117.368,1179300004.0
2006-09-01 01:30:00,117.357,117.393,117.346,117.368,1367199997.0
2006-09-01 01:35:00,117.38,117.407,117.37,117.37,1291499998.0
2006-09-01 01:40:00,117.38,117.39,117.35,117.378,1175800001.0
2006-09-01 01:45:00,117.369,117.397,117.341,117.386,1022099995.0
2006-09-01 01:50:00,117.368,117.406,117.356,117.373,1194199990.0
2006-09-01 01:55:00,117.372,117.386,117.334,117.383,1208400008.0
2006-09-01 02:00:00,117.401,117.414,117.362,117.375,1570200016.0
2006-09-01 02:05:00,117.385,117.403,117.363,117.403,961399994.0
2006-09-01 02:10:00,117.4,117.42,117.39,117.409,1083599994.0
2006-09-01 02:15:00,117.413,117.441,117.41,117.414,1097000004.0
2006-09-01 02:20:00,117.416,117.429,117.378,117.397,845199998.0
2006-09-01 02:25:00,117.405,117.405,117.356,117.366,1014900005.0
2006-09-01 02:30:00,117.367,117.39,117.343,117.39,1391999996.0
2006-09-01 02:35:00,117.388,117.399,117.372,117.378,942900012.0
2006-09-01 02:40:00,117.39,117.396,117.367,117.39,1628700000.0
2006-09-01 02:45:00,117.379,117.387,117.35,117.35,1183899994.0
2006-09-01 02:50:00,117.343,117.365,117.323,117.324,1070700003.0
2006-09-01 02:55:00,117.33,117.351,117.32,117.32,1049500002.0
2006-09-01 03:00:00,117.309,117.317,117.283,117.295,1239200003.0
2006-09-01 03:05:00,117.282,117.319,117.276,117.319,1243199997.0
2006-09-01 03:10:00,117.305,117.322,117.29,117.29,1678499986.0
2006-09-01 03:15:00,117.298,117.302,117.263,117.286,1537599989.0
2006-09-01 03:20:00,117.287,117.312,117.282,117.295,1190000003.0
2006-09-01 03:25:00,117.29,117.337,117.281,117.337,950799996.0
2006-09-01 03:30:00,117.327,117.339,117.265,117.292,1361900005.0
2006-09-01 03:35:00,117.287,117.298,117.257,117.268,1016900003.0
2006-09-01 03:40:00,117.267,117.267,117.209,117.223,1215700000.0
2006-09-01 03:45:00,117.223,117.254,117.209,117.239,969300000.0
2006-09-01 03:50:00,117.241,117.241,117.204,117.222,954499997.0
2006-09-01 03:55:00,117.218,117.245,117.2,117.225,833599999.0
2006-09-01 04:00:00,117.215,117.215,117.169,117.195,1340200008.0
2006-09-01 04:05:00,117.188,117.198,117.151,117.151,1588200003.0
2006-09-01 04:10:00,117.143,117.173,117.119,117.16,799600002.0
2006-09-01 04:15:00,117.159,117.169,117.115,117.146,1040099997.0
2006-09-01 04:20:00,117.13,117.149,117.108,117.143,923899997.0
2006-09-01 04:25:00,117.143,117.158,117.123,117.129,1106899988.0
2006-09-01 04:30:00,117.12,117.15,117.101,117.13,1079399996.0
2006-09-01 04:35:00,117.122,117.127,117.105,117.116,1091899997.0
2006-09-01 04:40:00,117.117,117.118,117.078,117.095,882499990.0
2006-09-01 04:45:00,117.098,117.119,117.078,117.09,1180299991.0
2006-09-01 04:50:00,117.097,117.123,117.061,117.123,967899996.0
2006-09-01 04:55:00,117.119,117.139,117.109,117.134,1207199997.0
2006-09-01 05:00:00,117.136,117.151,117.119,117.149,999399999.0
2006-09-01 05:05:00,117.152,117.177,117.134,117.165,1095700004.0
2006-09-01 05:10:00,117.177,117.188,117.159,117.167,1128999998.0
2006-09-01 05:15:00,117.157,117.189,117.155,117.167,1223699989.0
2006-09-01 05:20:00,117.179,117.208,117.158,117.196,1366299996.0
2006-09-01 05:25:00,117.17,117.222,117.164,117.198,1497800016.0
2006-09-01 05:30:00,117.201,117.216,117.19,117.198,1439400008.0
2006-09-01 05:35:00,117.205,117.214,117.159,117.159,1407200005.0
2006-09-01 05:40:00,117.182,117.214,117.163,117.192,1140699989.0
2006-09-01 05:45:00,117.2,117.215,117.177,117.203,1126800009.0
2006-09-01 05:50:00,117.203,117.226,117.193,117.214,1174500003.0
2006-09-01 05:55:00,117.21,117.226,117.187,117.216,1452999997.0
2006-09-01 06:00:00,117.207,117.22,117.188,117.204,1081599986.0
2006-09-01 06:05:00,117.195,117.231,117.195,117.216,1188800003.0
2006-09-01 06:10:00,117.215,117.23,117.189,117.2,1241400002.0
2006-09-01 06:15:00,117.209,117.217,117.188,117.199,961900007.0
2006-09-01 06:20:00,117.195,117.21,117.175,117.193,1330300006.0
2006-09-01 06:25:00,117.197,117.22,117.185,117.202,1190200008.0
2006-09-01 06:30:00,117.21,117.225,117.197,117.209,1401799991.0
2006-09-01 06:35:00,117.22,117.228,117.167,117.22,927100000.0
2006-09-01 06:40:00,117.228,117.231,117.207,117.213,1049299994.0
2006-09-01 06:45:00,117.205,117.218,117.182,117.196,1156500008.0
2006-09-01 06:50:00,117.197,117.214,117.178,117.214,1163200005.0
2006-09-01 06:55:00,117.205,117.229,117.194,117.213,1542400000.0
2006-09-01 07:00:00,117.211,117.238,117.185,117.222,1262200002.0
2006-09-01 07:05:00,117.217,117.238,117.203,117.226,1281600007.0
2006-09-01 07:10:00,117.22,117.228,117.203,117.218,860000000.0
2006-09-01 07:15:00,117.218,117.24,117.202,117.232,951899993.0
2006-09-01 07:20:00,117.233,117.245,117.208,117.225,1205900003.0
2006-09-01 07:25:00,117.24,117.256,117.217,117.232,1254700002.0
2006-09-01 07:30:00,117.232,117.252,117.215,117.245,1056800002.0
2006-09-01 07:35:00,117.232,117.249,117.208,117.24,864099993.0
2006-09-01 07:40:00,117.227,117.242,117.209,117.229,998399991.0
2006-09-01 07:45:00,117.22,117.245,117.205,117.219,1095299999.0
2006-09-01 07:50:00,117.215,117.229,117.211,117.22,1117199999.0
2006-09-01 07:55:00,117.232,117.259,117.219,117.253,1143900006.0
2006-09-01 08:00:00,117.252,117.287,117.226,117.28,1094399995.0
2006-09-01 08:05:00,117.281,117.281,117.25,117.273,1414400004.0
2006-09-01 08:10:00,117.268,117.277,117.237,117.247,1438299996.0
2006-09-01 08:15:00,117.252,117.27,117.25,117.264,1190499989.0
2006-09-01 08:20:00,117.256,117.292,117.248,117.281,1083399992.0
2006-09-01 08:25:00,117.287,117.297,117.249,117.267,1126000001.0
2006-09-01 08:30:00,117.263,117.287,117.25,117.256,1097699994.0
2006-09-01 08:35:00,117.267,117.277,117.241,117.267,1084399991.0
2006-09-01 08:40:00,117.263,117.267,117.225,117.239,1143000010.0
2006-09-01 08:45:00,117.238,117.278,117.238,117.264,1154800000.0
2006-09-01 08:50:00,117.267,117.291,117.261,117.274,1214100003.0
2006-09-01 08:55:00,117.265,117.284,117.248,117.257,891500007.0
2006-09-01 09:00:00,117.263,117.263,117.233,117.235,931100000.0
2006-09-01 09:05:00,117.242,117.275,117.24,117.257,1096700011.0
2006-09-01 09:10:00,117.25,117.255,117.221,117.222,1616699990.0
2006-09-01 09:15:00,117.22,117.266,117.213,117.251,1257800006.0
2006-09-01 09:20:00,117.253,117.265,117.223,117.225,858300005.0
2006-09-01 09:25:00,117.228,117.258,117.228,117.247,797800006.0
2006-09-01 09:30:00,117.245,117.267,117.236,117.252,947800000.0
2006-09-01 09:35:00,117.253,117.253,117.217,117.226,1190500006.0
2006-09-01 09:40:00,117.235,117.265,117.227,117.253,1185699999.0
2006-09-01 09:45:00,117.253,117.275,117.246,117.274,926100000.0
2006-09-01 09:50:00,117.273,117.355,117.269,117.295,1075500006.0
2006-09-01 09:55:00,117.29,117.352,117.264,117.352,973300012.0
2006-09-01 10:00:00,117.349,117.366,117.339,117.339,1051999998.0
2006-09-01 10:05:00,117.332,117.336,117.295,117.331,1106499995.0
2006-09-01 10:10:00,117.32,117.32,117.283,117.304,1141900008.0
2006-09-01 10:15:00,117.292,117.312,117.247,117.285,1137200003.0
2006-09-01 10:20:00,117.294,117.303,117.265,117.27,1317899996.0
2006-09-01 10:25:00,117.275,117.286,117.256,117.281,1039599999.0
2006-09-01 10:30:00,117.292,117.328,117.27,117.325,1282299997.0
2006-09-01 10:35:00,117.328,117.355,117.318,117.348,1070699996.0
2006-09-01 10:40:00,117.347,117.371,117.321,117.321,1258599997.0
2006-09-01 10:45:00,117.332,117.338,117.316,117.327,1017700005.0
2006-09-01 10:50:00,117.327,117.329,117.308,117.318,961199992.0
2006-09-01 10:55:00,117.324,117.335,117.293,117.307,1144899998.0
2006-09-01 11:00:00,117.31,117.328,117.298,117.324,1084300005.0
2006-09-01 11:05:00,117.322,117.353,117.322,117.338,1287700003.0
2006-09-01 11:10:00,117.335,117.359,117.321,117.351,1208599995.0
2006-09-01 11:15:00,117.337,117.356,117.293,117.315,1029000002.0
2006-09-01 11:20:00,117.325,117.336,117.305,117.32,1095899994.0
2006-09-01 11:25:00,117.319,117.349,117.296,117.325,1109600005.0
2006-09-01 11:30:00,117.338,117.345,117.295,117.305,1104500006.0
2006-09-01 11:35:00,117.298,117.311,117.283,117.295,1409100003.0
2006-09-01 11:40:00,117.289,117.3,117.276,117.293,959799993.0
2006-09-01 11:45:00,117.308,117.342,117.271,117.335,1234900002.0
2006-09-01 11:50:00,117.286,117.297,117.262,117.29,1381100000.0
2006-09-01 11:55:00,117.282,117.318,117.257,117.282,1279899999.0
2006-09-01 12:00:00,117.276,117.315,117.276,117.304,977099996.0
2006-09-01 12:05:00,117.305,117.323,117.293,117.304,1432800005.0
2006-09-01 12:10:00,117.302,117.353,117.28,117.28,1462800001.0
2006-09-01 12:15:00,117.299,117.342,117.299,117.327,1506600003.0
2006-09-01 12:20:00,117.33,117.33,117.292,117.294,1188100002.0
2006-09-01 12:25:00,117.279,117.323,117.269,117.292,1043499998.0
2006-09-01 12:30:00,117.288,117.305,117.274,117.298,1065300008.0
2006-09-01 12:35:00,117.306,117.344,117.291,117.314,1113199992.0
2006-09-01 12:40:00,117.33,117.343,117.307,117.323,843399988.0
2006-09-01 12:45:00,117.33,117.352,117.31,117.31,1562899989.0
2006-09-01 12:50:00,117.298,117.33,117.295,117.327,1091299989.0
2006-09-01 12:55:00,117.324,117.335,117.289,117.304,1295999995.0
2006-09-01 13:00:00,117.309,117.316,117.268,117.296,829999995.0
2006-09-01 13:05:00,117.308,117.334,117.299,117.309,1348399997.0
2006-09-01 13:10:00,117.317,117.324,117.257,117.266,1123600014.0
2006-09-01 13:15:00,117.262,117.269,117.246,117.255,1098999996.0
2006-09-01 13:20:00,117.252,117.268,117.238,117.26,1110200001.0
2006-09-01 13:25:00,117.26,117.304,117.255,117.273,1174999987.0
2006-09-01 13:30:00,117.276,117.286,117.254,117.282,1164999994.0
2006-09-01 13:35:00,117.29,117.304,117.243,117.244,1209900009.0
2006-09-01 13:40:00,117.243,117.255,117.238,117.24,1057599992.0
2006-09-01 13:45:00,117.243,117.283,117.243,117.267,1072599994.0
2006-09-01 13:50:00,117.27,117.31,117.263,117.298,1312899995.0
2006-09-01 13:55:00,117.302,117.337,117.298,117.326,1555699994.0
2006-09-01 14:00:00,117.335,117.339,117.26,117.26,1077499999.0
2006-09-01 14:05:00,117.259,117.274,117.238,117.263,1084500004.0
2006-09-01 14:10:00,117.257,117.291,117.245,117.265,1084099992.0
2006-09-01 14:15:00,117.267,117.267,117.226,117.226,1418399997.0
2006-09-01 14:20:00,117.212,117.279,117.192,117.192,1071799984.0
2006-09-01 14:25:00,117.21,117.262,117.186,117.262,1333300008.0
2006-09-01 14:30:00,117.243,117.455,117.238,117.361,1377699991.0
2006-09-01 14:35:00,117.354,117.371,117.292,117.353,781199997.0
2006-09-01 14:40:00,117.338,117.422,117.307,117.422,1169499995.0
2006-09-01 14:45:00,117.421,117.433,117.373,117.418,844999997.0
2006-09-01 14:50:00,117.408,117.456,117.398,117.418,1094600016.0
2006-09-01 14:55:00,117.402,117.402,117.154,117.154,992600002.0
2006-09-01 15:00:00,117.142,117.186,117.122,117.126,1195100005.0
2006-09-01 15:05:00,117.139,117.321,117.139,117.29,1500200011.0
2006-09-01 15:10:00,117.299,117.339,117.276,117.332,1266800009.0
2006-09-01 15:15:00,117.329,117.346,117.303,117.328,1233100015.0
2006-09-01 15:20:00,117.337,117.387,117.337,117.371,1382500009.0
2006-09-01 15:25:00,117.37,117.419,117.325,117.325,906599990.0
2006-09-01 15:30:00,117.333,117.4,117.33,117.366,1114900001.0
2006-09-01 15:35:00,117.365,117.369,117.338,117.347,1151200006.0
2006-09-01 15:40:00,117.351,117.361,117.31,117.322,1118500001.0
2006-09-01 15:45:00,117.32,117.406,117.292,117.406,1483300009.0
2006-09-01 15:50:00,117.41,117.41,117.321,117.33,1312500004.0
2006-09-01 15:55:00,117.334,117.378,117.334,117.342,1003500007.0
2006-09-01 16:00:00,117.327,117.345,117.169,117.321,1373199996.0
2006-09-01 16:05:00,117.333,117.398,117.325,117.392,705499999.0
2006-09-01 16:10:00,117.405,117.405,117.34,117.353,1449899991.0
2006-09-01 16:15:00,117.352,117.385,117.352,117.384,1007800008.0
2006-09-01 16:20:00,117.393,117.428,117.377,117.415,1099499986.0
2006-09-01 16:25:00,117.41,117.429,117.4,117.424,722999995.0
2006-09-01 16:30:00,117.42,117.424,117.385,117.389,1351400010.0
2006-09-01 16:35:00,117.393,117.406,117.348,117.36,1465700001.0
2006-09-01 16:40:00,117.361,117.367,117.344,117.35,1260200015.0
2006-09-01 16:45:00,117.353,117.358,117.318,117.349,1167699992.0
2006-09-01 16:50:00,117.346,117.359,117.322,117.328,892000003.0
2006-09-01 16:55:00,117.317,117.323,117.252,117.295,1045800010.0
2006-09-01 17:00:00,117.307,117.329,117.256,117.265,1184900002.0
2006-09-01 17:05:00,117.262,117.307,117.258,117.268,1027500004.0
2006-09-01 17:10:00,117.266,117.298,117.253,117.29,1100599996.0
2006-09-01 17:15:00,117.283,117.347,117.272,117.28,1122499994.0
2006-09-01 17:20:00,117.28,117.286,117.243,117.275,1159800006.0
2006-09-01 17:25:00,117.275,117.289,117.259,117.28,1353999995.0
2006-09-01 17:30:00,117.276,117.28,117.256,117.269,1077699997.0
2006-09-01 17:35:00,117.267,117.267,117.208,117.253,1217300004.0
2006-09-01 17:40:00,117.25,117.251,117.209,117.226,1127699996.0
2006-09-01 17:45:00,117.218,117.233,117.204,117.216,1537800002.0
2006-09-01 17:50:00,117.218,117.225,117.193,117.195,1170499999.0
2006-09-01 17:55:00,117.188,117.194,117.159,117.19,1283900000.0
2006-09-01 18:00:00,117.172,117.19,117.113,117.16,8511100040.0
2006-09-01 18:05:00,117.15,117.2,117.15,117.17,10700000060.0
2006-09-01 18:10:00,117.153,117.16,117.08,117.08,5451800034.0
2006-09-01 18:15:00,117.09,117.151,117.07,117.117,9180299996.0
2006-09-01 18:20:00,117.13,117.14,117.06,117.07,8644000045.0
2006-09-01 18:25:00,117.08,117.1,117.069,117.08,7674999982.0
2006-09-01 18:30:00,117.069,117.11,117.06,117.1,8275700006.0
2006-09-01 18:35:00,117.08,117.114,117.057,117.095,7015400047.0
2006-09-01 18:40:00,117.091,117.095,117.062,117.084,6643500006.0
2006-09-01 18:45:00,117.087,117.108,117.059,117.062,5807900024.0
2006-09-01 18:50:00,117.062,117.097,117.03,117.093,8919700004.0
2006-09-01 18:55:00,117.087,117.094,117.048,117.078,6277100029.0
2006-09-01 19:00:00,117.096,117.108,117.062,117.088,4525999971.0
2006-09-01 19:05:00,117.082,117.126,117.064,117.112,5745999975.0
2006-09-01 19:10:00,117.119,117.121,117.068,117.108,3850900008.0
2006-09-01 19:15:00,117.111,117.12,117.094,117.11,6637800008.0
2006-09-01 19:20:00,117.112,117.142,117.089,117.125,5994999998.0
2006-09-01 19:25:00,117.122,117.15,117.092,117.113,6803699981.0
2006-09-01 19:30:00,117.112,117.114,117.082,117.109,6252700023.0
2006-09-01 19:35:00,117.11,117.138,117.079,117.135,4286800012.0
2006-09-01 19:40:00,117.125,117.141,117.1,117.112,4481099986.0
2006-09-01 19:45:00,117.11,117.119,117.071,117.091,4777200021.0
2006-09-01 19:50:00,117.076,117.108,117.049,117.073,5202500027.0
2006-09-01 19:55:00,117.066,117.109,117.058,117.081,4318200002.0
2006-09-01 20:00:00,117.087,117.11,117.057,117.083,3560599991.0
2006-09-01 20:05:00,117.075,117.105,117.06,117.081,5157100028.0
2006-09-01 20:10:00,117.085,117.1,117.047,117.08,5844500018.0
2006-09-01 20:15:00,117.075,117.108,117.038,117.108,4565800010.0
2006-09-01 20:20:00,117.104,117.128,117.079,117.097,4797500002.0
2006-09-01 20:25:00,117.113,117.14,117.094,117.12,4622699984.0
2006-09-01 20:30:00,117.13,117.13,117.081,117.105,2338099998.0
2006-09-01 20:35:00,117.103,117.128,117.079,117.085,3439799990.0
2006-09-01 20:40:00,117.09,117.09,117.042,117.066,6992300007.0
2006-09-01 20:45:00,117.067,117.09,117.045,117.06,7235800013.0
2006-09-01 20:50:00,117.073,117.091,117.052,117.079,4630599983.0
2006-09-01 20:55:00,117.067,117.076,117.038,117.07,7964700061.0
2006-09-01 21:00:00,117.06,117.093,117.053,117.067,5369900014.0
2006-09-01 21:05:00,117.063,117.078,117.027,117.071,4912900021.0
2006-09-01 21:10:00,117.076,117.076,117.044,117.051,3807400004.0
2006-09-01 21:15:00,117.055,117.068,117.042,117.064,6457999979.0
2006-09-01 21:20:00,117.057,117.108,117.049,117.09,6799100018.0
2006-09-01 21:25:00,117.103,117.137,117.073,117.137,4688400004.0
2006-09-01 21:30:00,117.144,117.151,117.116,117.117,2974300014.0
2006-09-01 21:35:00,117.119,117.13,117.085,117.107,2023799997.0
2006-09-01 21:40:00,117.11,117.119,117.082,117.097,3843800021.0
2006-09-01 21:45:00,117.088,117.109,117.074,117.105,3299599990.0
2006-09-01 21:50:00,117.09,117.107,117.073,117.097,2362300008.0
2006-09-01 21:55:00,117.095,117.107,117.069,117.081,1529199994.0
2006-09-01 22:00:00,117.09,117.099,117.049,117.096,3766600019.0
2006-09-01 22:05:00,117.098,117.143,117.077,117.143,1383100001.0
2006-09-01 22:10:00,117.141,117.141,117.038,117.053,1889399983.0
2006-09-01 22:15:00,117.065,117.091,117.017,117.074,1967899991.0
2006-09-01 22:20:00,117.078,117.08,117.049,117.053,1213300000.0
2006-09-01 22:25:00,117.056,117.097,117.031,117.031,1948799999.0
2006-09-01 22:30:00,117.06,117.073,117.039,117.047,2476700011.0
2006-09-01 22:35:00,117.047,117.063,117.033,117.045,2114400015.0
2006-09-01 22:40:00,117.042,117.062,117.025,117.057,1675499996.0
2006-09-01 22:45:00,117.07,117.076,117.032,117.062,1579800003.0
2006-09-01 22:50:00,117.065,117.087,117.046,117.049,1953000014.0
2006-09-01 22:55:00,117.052,117.089,117.032,117.032,1332200004.0
2006-09-03 23:00:00,117.015,117.08,117.015,117.068,945200006.0
2006-09-03 23:05:00,117.067,117.081,117.03,117.04,1425999986.0
2006-09-03 23:10:00,117.045,117.075,117.01,117.017,1204999993.0
2006-09-03 23:15:00,117.015,117.041,116.973,117.001,1289800001.0
2006-09-03 23:20:00,117.002,117.008,116.979,116.992,1163899991.0
2006-09-03 23:25:00,117.0,117.043,116.97,116.989,1357400007.0
2006-09-03 23:30:00,116.988,117.0,116.943,116.959,1157700009.0
2006-09-03 23:35:00,116.948,116.969,116.924,116.941,1448600008.0
2006-09-03 23:40:00,116.94,116.957,116.927,116.951,1165599996.0
2006-09-03 23:45:00,116.957,116.961,116.922,116.948,1321600004.0
2006-09-03 23:50:00,116.96,116.97,116.937,116.951,1212500020.0
2006-09-03 23:55:00,116.95,116.956,116.93,116.932,1382499993.0
2006-09-04 00:00:00,116.945,116.968,116.929,116.94,1023200012.0
2006-09-04 00:05:00,116.951,116.977,116.915,116.963,1136200001.0
2006-09-04 00:10:00,116.968,116.974,116.933,116.965,1211600007.0
2006-09-04 00:15:00,116.984,117.009,116.974,116.977,1290699998.0
2006-09-04 00:20:00,116.989,117.006,116.96,116.963,1164799987.0
2006-09-04 00:25:00,116.967,117.01,116.961,116.991,1263099988.0
2006-09-04 00:30:00,116.99,117.007,116.968,116.993,871399991.0
2006-09-04 00:35:00,116.975,116.99,116.929,116.967,1365100009.0
2006-09-04 00:40:00,116.973,116.973,116.931,116.943,1434499997.0
2006-09-04 00:45:00,116.952,116.973,116.938,116.954,749699993.0
2006-09-04 00:50:00,116.971,116.971,116.938,116.95,1297200008.0
2006-09-04 00:55:00,116.943,116.952,116.911,116.928,1020899998.0
2006-09-04 01:00:00,116.912,116.929,116.877,116.92,1490200000.0
2006-09-04 01:05:00,116.913,116.939,116.881,116.937,1106799996.0
2006-09-04 01:10:00,116.943,116.98,116.933,116.933,1524799999.0
2006-09-04 01:15:00,116.958,116.963,116.928,116.949,1226600004.0
2006-09-04 01:20:00,116.951,116.971,116.924,116.942,1280200005.0
2006-09-04 01:25:00,116.955,116.966,116.914,116.94,1116900007.0
2006-09-04 01:30:00,116.942,116.942,116.882,116.917,1279100002.0
2006-09-04 01:35:00,116.918,116.921,116.886,116.909,1020000000.0
2006-09-04 01:40:00,116.901,116.92,116.878,116.92,944600014.0
2006-09-04 01:45:00,116.905,116.928,116.886,116.928,1277099990.0
2006-09-04 01:50:00,116.917,116.923,116.877,116.897,1339099984.0
2006-09-04 01:55:00,116.889,116.889,116.839,116.839,1065600011.0
2006-09-04 02:00:00,116.842,116.849,116.815,116.825,1022100006.0
2006-09-04 02:05:00,116.833,116.857,116.807,116.855,908300003.0
2006-09-04 02:10:00,116.817,116.879,116.816,116.875,1115100001.0
2006-09-04 02:15:00,116.863,116.907,116.857,116.894,794099998.0
2006-09-04 02:20:00,116.892,116.905,116.832,116.858,994300004.0
2006-09-04 02:25:00,116.86,116.866,116.807,116.807,1063299995.0
2006-09-04 02:30:00,116.81,116.852,116.794,116.84,1199099993.0
2006-09-04 02:35:00,116.846,116.849,116.81,116.81,1154199993.0
2006-09-04 02:40:00,116.83,116.85,116.802,116.827,927099990.0
2006-09-04 02:45:00,116.828,116.849,116.811,116.831,1247799993.0
2006-09-04 02:50:00,116.805,116.831,116.786,116.826,1005299992.0
2006-09-04 02:55:00,116.827,116.852,116.817,116.842,1099100004.0
2006-09-04 03:00:00,116.839,116.843,116.784,116.812,1364999997.0
2006-09-04 03:05:00,116.806,116.822,116.775,116.808,1283100008.0
2006-09-04 03:10:00,116.788,116.802,116.745,116.792,1306299999.0
2006-09-04 03:15:00,116.786,116.786,116.71,116.718,1337799995.0
2006-09-04 03:20:00,116.727,116.763,116.722,116.757,1204600008.0
2006-09-04 03:25:00,116.759,116.763,116.725,116.756,1071800006.0
2006-09-04 03:30:00,116.752,116.757,116.704,116.704,1038400001.0
2006-09-04 03:35:00,116.693,116.723,116.693,116.718,1078500008.0
2006-09-04 03:40:00,116.73,116.73,116.678,116.678,1181399998.0
2006-09-04 03:45:00,116.682,116.698,116.659,116.678,1053800005.0
2006-09-04 03:50:00,116.683,116.695,116.673,116.691,1000600002.0
2006-09-04 03:55:00,116.678,116.678,116.645,116.671,1514400016.0
2006-09-04 04:00:00,116.668,116.681,116.626,116.67,1346700006.0
2006-09-04 04:05:00,116.675,116.695,116.668,116.688,1203299996.0
2006-09-04 04:10:00,116.693,116.717,116.682,116.709,1025300009.0
2006-09-04 04:15:00,116.721,116.743,116.692,116.743,986800005.0
2006-09-04 04:20:00,116.743,116.743,116.707,116.722,1137300007.0
2006-09-04 04:25:00,116.71,116.723,116.694,116.709,895599999.0
2006-09-04 04:30:00,116.698,116.721,116.669,116.715,1234300009.0
2006-09-04 04:35:00,116.708,116.721,116.688,116.704,1070599997.0
2006-09-04 04:40:00,116.705,116.705,116.661,116.682,963299997.0
2006-09-04 04:45:00,116.692,116.699,116.643,116.676,1459000004.0
2006-09-04 04:50:00,116.65,116.691,116.643,116.675,1016700004.0
2006-09-04 04:55:00,116.678,116.679,116.629,116.646,1265600003.0
2006-09-04 05:00:00,116.645,116.651,116.612,116.64,1168100016.0
2006-09-04 05:05:00,116.641,116.655,116.617,116.655,1508700003.0
2006-09-04 05:10:00,116.653,116.664,116.626,116.664,1125400011.0
2006-09-04 05:15:00,116.651,116.672,116.635,116.655,1318099993.0
2006-09-04 05:20:00,116.667,116.671,116.641,116.65,1142999996.0
2006-09-04 05:25:00,116.655,116.679,116.647,116.665,862200004.0
2006-09-04 05:30:00,116.657,116.659,116.616,116.637,1186899997.0
2006-09-04 05:35:00,116.653,116.658,116.62,116.65,1097500009.0
2006-09-04 05:40:00,116.655,116.655,116.617,116.626,1036499999.0
2006-09-04 05:45:00,116.643,116.643,116.581,116.613,811300004.0
2006-09-04 05:50:00,116.615,116.62,116.58,116.605,1074000003.0
2006-09-04 05:55:00,116.615,116.618,116.581,116.615,1373799995.0
2006-09-04 06:00:00,116.612,116.622,116.582,116.611,1066200010.0
2006-09-04 06:05:00,116.59,116.633,116.58,116.633,1162700008.0
2006-09-04 06:10:00,116.633,116.642,116.608,116.628,1107200010.0
2006-09-04 06:15:00,116.626,116.647,116.615,116.628,1207700004.0
2006-09-04 06:20:00,116.632,116.644,116.563,116.578,1005500003.0
2006-09-04 06:25:00,116.573,116.573,116.529,116.551,1231199997.0
2006-09-04 06:30:00,116.552,116.565,116.535,116.558,1137700001.0
2006-09-04 06:35:00,116.566,116.57,116.511,116.511,1326399994.0
2006-09-04 06:40:00,116.512,116.512,116.437,116.448,917999997.0
2006-09-04 06:45:00,116.444,116.454,116.371,116.375,830599992.0
2006-09-04 06:50:00,116.368,116.41,116.348,116.41,1070100003.0
2006-09-04 06:55:00,116.41,116.436,116.393,116.428,1097599995.0
2006-09-04 07:00:00,116.388,116.451,116.384,116.441,1146500011.0
2006-09-04 07:05:00,116.441,116.489,116.441,116.475,1131599997.0
2006-09-04 07:10:00,116.48,116.49,116.418,116.425,739400002.0
2006-09-04 07:15:00,116.438,116.439,116.401,116.427,1243800002.0
2006-09-04 07:20:00,116.427,116.433,116.381,116.403,1272400000.0
2006-09-04 07:25:00,116.401,116.41,116.371,116.408,1141199999.0
2006-09-04 07:30:00,116.383,116.441,116.38,116.441,1346700001.0
2006-09-04 07:35:00,116.405,116.471,116.405,116.471,866399997.0
2006-09-04 07:40:00,116.473,116.478,116.454,116.47,823100002.0
2006-09-04 07:45:00,116.461,116.486,116.457,116.477,957100001.0
2006-09-04 07:50:00,116.473,116.501,116.454,116.487,1257199987.0
2006-09-04 07:55:00,116.498,116.498,116.458,116.481,1106500002.0
2006-09-04 08:00:00,116.48,116.553,116.454,116.54,716200003.0
2006-09-04 08:05:00,116.545,116.556,116.509,116.53,1273000004.0
2006-09-04 08:10:00,116.525,116.525,116.47,116.51,1132299990.0
2006-09-04 08:15:00,116.513,116.513,116.422,116.431,1384900003.0
2006-09-04 08:20:00,116.434,116.442,116.4,116.402,1632599999.0
2006-09-04 08:25:00,116.408,116.432,116.401,116.432,1139999990.0
2006-09-04 08:30:00,116.436,116.468,116.422,116.423,1070400001.0
2006-09-04 08:35:00,116.418,116.448,116.403,116.441,1071999995.0
2006-09-04 08:40:00,116.448,116.462,116.413,116.452,1359499996.0
2006-09-04 08:45:00,116.43,116.493,116.43,116.477,1577899994.0
2006-09-04 08:50:00,116.48,116.487,116.455,116.47,1302900009.0
2006-09-04 08:55:00,116.462,116.475,116.444,116.452,877699997.0
2006-09-04 09:00:00,116.459,116.482,116.431,116.447,1146800003.0
2006-09-04 09:05:00,116.45,116.475,116.438,116.468,1024599995.0
2006-09-04 09:10:00,116.458,116.474,116.42,116.447,1521499997.0
2006-09-04 09:15:00,116.47,116.485,116.418,116.478,1115900007.0
2006-09-04 09:20:00,116.478,116.487,116.433,116.458,925400012.0
2006-09-04 09:25:00,116.468,116.475,116.448,116.458,1171199998.0
2006-09-04 09:30:00,116.44,116.476,116.433,116.458,641299997.0
2006-09-04 09:35:00,116.441,116.462,116.415,116.42,1189200011.0
2006-09-04 09:40:00,116.421,116.421,116.34,116.35,1388700001.0
2006-09-04 09:45:00,116.347,116.347,116.227,116.229,1215900004.0
2006-09-04 09:50:00,116.229,116.246,116.215,116.239,897999999.0
2006-09-04 09:55:00,116.242,116.266,116.21,116.221,1093000002.0
2006-09-04 10:00:00,116.222,116.222,116.144,116.164,942000004.0
2006-09-04 10:05:00,116.165,116.201,116.147,116.182,1333799988.0
2006-09-04 10:10:00,116.185,116.2,116.152,116.158,1204299999.0
2006-09-04 10:15:00,116.154,116.162,116.121,116.131,1235399992.0
2006-09-04 10:20:00,116.16,116.214,116.138,116.213,1292099996.0
2006-09-04 10:25:00,116.214,116.235,116.2,116.22,1079700005.0
2006-09-04 10:30:00,116.23,116.234,116.193,116.198,1020600005.0
2006-09-04 10:35:00,116.198,116.246,116.198,116.246,1211899985.0
2006-09-04 10:40:00,116.244,116.261,116.225,116.248,968900006.0
2006-09-04 10:45:00,116.244,116.275,116.235,116.272,1165800003.0
2006-09-04 10:50:00,116.277,116.291,116.252,116.272,1064200007.0
2006-09-04 10:55:00,116.269,116.281,116.237,116.272,1276200009.0
2006-09-04 11:00:00,116.28,116.294,116.233,116.264,1336899999.0
2006-09-04 11:05:00,116.26,116.273,116.203,116.234,1386599987.0
2006-09-04 11:10:00,116.247,116.254,116.212,116.233,1544500004.0
2006-09-04 11:15:00,116.228,116.266,116.216,116.254,1215100003.0
2006-09-04 11:20:00,116.252,116.27,116.216,116.252,1017700006.0
2006-09-04 11:25:00,116.258,116.269,116.228,116.254,1163900000.0
2006-09-04 11:30:00,116.258,116.265,116.199,116.22,1350500002.0
2006-09-04 11:35:00,116.219,116.23,116.155,116.186,1209800003.0
2006-09-04 11:40:00,116.183,116.184,116.123,116.123,872699996.0
2006-09-04 11:45:00,116.11,116.157,116.105,116.134,1385700006.0
2006-09-04 11:50:00,116.14,116.163,116.125,116.142,1531900002.0
2006-09-04 11:55:00,116.141,116.154,116.105,116.126,1531400003.0
2006-09-04 12:00:00,116.118,116.136,116.084,116.123,840099988.0
2006-09-04 12:05:00,116.107,116.134,116.104,116.123,1204600005.0
2006-09-04 12:10:00,116.124,116.14,116.084,116.103,1319800001.0
2006-09-04 12:15:00,116.108,116.116,116.073,116.077,1402400002.0
2006-09-04 12:20:00,116.068,116.072,116.035,116.07,1199900008.0
2006-09-04 12:25:00,116.055,116.077,116.024,116.043,1313699995.0
2006-09-04 12:30:00,116.045,116.065,116.008,116.035,968199999.0
2006-09-04 12:35:00,116.05,116.093,116.001,116.088,1389799993.0
2006-09-04 12:40:00,116.079,116.118,116.063,116.082,1281299996.0
2006-09-04 12:45:00,116.104,116.116,116.063,116.087,1430100003.0
2006-09-04 12:50:00,116.088,116.114,116.047,116.094,1074200015.0
2006-09-04 12:55:00,116.103,116.107,116.025,116.066,1576800008.0
2006-09-04 13:00:00,116.072,116.117,116.05,116.081,1343099996.0
2006-09-04 13:05:00,116.087,116.113,116.056,116.089,974899995.0
2006-09-04 13:10:00,116.092,116.101,116.038,116.038,1163499996.0
2006-09-04 13:15:00,116.039,116.063,115.996,116.055,1149999998.0
2006-09-04 13:20:00,116.053,116.069,116.029,116.053,1092900008.0
2006-09-04 13:25:00,116.048,116.074,115.997,116.045,932999999.0
2006-09-04 13:30:00,116.049,116.062,116.013,116.031,1621400002.0
2006-09-04 13:35:00,116.04,116.064,115.988,116.035,1239599993.0
2006-09-04 13:40:00,116.027,116.069,116.024,116.039,1046700004.0
2006-09-04 13:45:00,116.058,116.066,116.026,116.037,1055700004.0
2006-09-04 13:50:00,116.05,116.05,115.998,116.048,1183000002.0
2006-09-04 13:55:00,116.039,116.052,115.964,116.0,1320800006.0
2006-09-04 14:00:00,115.983,116.019,115.964,115.996,790800006.0
2006-09-04 14:05:00,115.993,116.007,115.941,115.983,1295999998.0
2006-09-04 14:10:00,116.012,116.07,115.958,116.066,1284799992.0
2006-09-04 14:15:00,116.07,116.078,116.001,116.029,1543099984.0
2006-09-04 14:20:00,116.034,116.034,115.981,116.014,1401899989.0
2006-09-04 14:25:00,116.025,116.038,115.986,115.999,1305999988.0
2006-09-04 14:30:00,115.994,116.035,115.982,116.004,1273000004.0
2006-09-04 14:35:00,116.001,116.043,115.987,116.03,1269999995.0
2006-09-04 14:40:00,116.018,116.051,116.009,116.043,1262199998.0
2006-09-04 14:45:00,116.043,116.043,115.988,115.991,1136899992.0
2006-09-04 14:50:00,115.995,116.002,115.957,115.992,866500010.0
2006-09-04 14:55:00,115.994,116.026,115.952,116.023,956800009.0
2006-09-04 15:00:00,115.998,116.025,115.957,115.96,1070299990.0
2006-09-04 15:05:00,115.965,115.965,115.915,115.939,810299996.0
2006-09-04 15:10:00,115.945,115.945,115.902,115.936,1059900009.0
2006-09-04 15:15:00,115.931,115.932,115.889,115.89,1156799996.0
2006-09-04 15:20:00,115.908,115.92,115.875,115.881,1571800002.0
2006-09-04 15:25:00,115.882,115.922,115.86,115.909,946299994.0
2006-09-04 15:30:00,115.914,115.939,115.897,115.938,1250400002.0
2006-09-04 15:35:00,115.95,115.953,115.905,115.938,1167399999.0
2006-09-04 15:40:00,115.929,115.955,115.908,115.945,1045099997.0
2006-09-04 15:45:00,115.955,115.961,115.925,115.951,1635000006.0
2006-09-04 15:50:00,115.95,115.953,115.911,115.935,1252200004.0
2006-09-04 15:55:00,115.931,115.937,115.884,115.934,915900006.0
2006-09-04 16:00:00,115.927,115.959,115.901,115.94,1144700009.0
2006-09-04 16:05:00,115.946,115.948,115.9,115.93,837300003.0
2006-09-04 16:10:00,115.917,115.946,115.879,115.907,1124299999.0
2006-09-04 16:15:00,115.908,115.92,115.869,115.883,968100005.0
2006-09-04 16:20:00,115.892,115.899,115.868,115.89,1359599994.0
2006-09-04 16:25:00,115.901,115.92,115.865,115.893,1154899995.0
2006-09-04 16:30:00,115.901,115.907,115.86,115.885,1163099988.0
2006-09-04 16:35:00,115.88,115.901,115.849,115.873,1197899998.0
2006-09-04 16:40:00,115.873,115.889,115.847,115.882,1156000000.0
2006-09-04 16:45:00,115.873,115.895,115.861,115.885,1135399998.0
2006-09-04 16:50:00,115.866,115.897,115.851,115.884,1131200005.0
2006-09-04 16:55:00,115.886,115.944,115.866,115.937,1517499995.0
2006-09-04 17:00:00,115.925,115.973,115.905,115.955,1155899998.0
2006-09-04 17:05:00,115.963,116.0,115.95,115.988,971200011.0
2006-09-04 17:10:00,115.993,116.052,115.985,116.007,1135099996.0
2006-09-04 17:15:00,116.001,116.02,115.97,115.98,1211200008.0
2006-09-04 17:20:00,115.99,115.994,115.936,115.937,1036700004.0
2006-09-04 17:25:00,115.951,115.976,115.939,115.967,1305800012.0
2006-09-04 17:30:00,115.965,116.02,115.95,115.999,912199997.0
2006-09-04 17:35:00,115.999,116.003,115.922,115.935,879000002.0
2006-09-04 17:40:00,115.935,116.04,115.924,115.987,960900004.0
2006-09-04 17:45:00,115.988,116.014,115.968,115.995,1024100000.0
2006-09-04 17:50:00,115.986,116.059,115.986,116.042,1289099999.0
2006-09-04 17:55:00,116.042,116.057,115.998,116.039,1155399991.0
2006-09-04 18:00:00,116.04,116.06,116.002,116.04,8213100007.0
2006-09-04 18:05:00,116.03,116.06,116.03,116.06,9859000040.0
2006-09-04 18:10:00,116.07,116.07,115.993,116.05,10116800047.0
2006-09-04 18:15:00,116.04,116.07,116.033,116.06,10224500078.0
2006-09-04 18:20:00,116.07,116.07,116.05,116.05,7104000028.0
2006-09-04 18:25:00,116.06,116.06,116.004,116.06,8444600037.0
2006-09-04 18:30:00,116.04,116.079,116.017,116.069,7820300008.0
2006-09-04 18:35:00,116.07,116.103,116.031,116.086,6951099982.0
2006-09-04 18:40:00,116.093,116.137,116.012,116.087,6466599988.0
2006-09-04 18:45:00,116.088,116.124,116.071,116.072,6385300000.0
2006-09-04 18:50:00,116.1,116.1,116.026,116.073,9164000027.0
2006-09-04 18:55:00,116.075,116.075,116.004,116.039,6798900012.0
2006-09-04 19:00:00,116.049,116.057,115.996,116.049,4534799999.0
2006-09-04 19:05:00,116.03,116.042,115.985,116.015,5416300025.0
2006-09-04 19:10:00,116.016,116.038,115.986,116.021,3618899989.0
2006-09-04 19:15:00,116.01,116.03,115.974,116.016,6487900016.0
2006-09-04 19:20:00,116.022,116.065,116.004,116.02,6483700011.0
2006-09-04 19:25:00,116.011,116.06,116.003,116.051,6745000001.0
2006-09-04 19:30:00,116.04,116.053,116.004,116.025,6460299980.0
2006-09-04 19:35:00,116.027,116.047,115.988,116.015,3796599978.0
2006-09-04 19:40:00,115.996,116.037,115.979,116.032,3990799998.0
2006-09-04 19:45:00,116.021,116.049,115.981,116.028,5376600017.0
2006-09-04 19:50:00,116.028,116.046,115.918,115.977,5194800010.0
2006-09-04 19:55:00,116.012,116.049,115.986,116.035,4596000013.0
2006-09-04 20:00:00,116.022,116.048,115.992,116.023,3765599982.0
2006-09-04 20:05:00,116.025,116.065,116.007,116.042,5256799988.0
2006-09-04 20:10:00,116.045,116.061,116.01,116.039,5701799994.0
2006-09-04 20:15:00,116.028,116.062,116.021,116.043,4396299968.0
2006-09-04 20:20:00,116.04,116.068,115.99,116.0,5218500011.0
2006-09-04 20:25:00,116.014,116.02,115.98,116.011,2948900000.0
2006-09-04 20:30:00,116.01,116.05,115.982,115.987,2761999998.0
2006-09-04 20:35:00,115.995,116.034,115.979,116.005,3306400013.0
2006-09-04 20:40:00,115.998,116.035,115.968,115.995,8289800030.0
2006-09-04 20:45:00,115.996,116.026,115.976,115.99,7244399987.0
2006-09-04 20:50:00,115.992,116.011,115.981,115.999,4422000018.0
2006-09-04 20:55:00,115.999,116.012,115.979,115.979,4310599996.0
2006-09-04 21:00:00,115.993,116.026,115.974,115.989,6018900007.0
2006-09-04 21:05:00,115.984,116.002,115.943,115.969,3711300015.0
2006-09-04 21:10:00,115.975,115.999,115.943,115.96,3502299991.0
2006-09-04 21:15:00,115.976,115.999,115.952,115.982,6732599991.0
2006-09-04 21:20:00,115.989,116.034,115.977,115.998,7094200021.0
2006-09-04 21:25:00,116.01,116.035,115.976,116.002,5098500024.0
2006-09-04 21:30:00,116.01,116.028,115.947,115.959,3106700009.0
2006-09-04 21:35:00,115.96,115.986,115.943,115.967,2322299984.0
2006-09-04 21:40:00,115.969,115.996,115.947,115.959,3938799991.0
2006-09-04 21:45:00,115.959,116.0,115.937,115.982,3106200012.0
2006-09-04 21:50:00,115.97,116.038,115.966,116.015,1643800004.0
2006-09-04 21:55:00,116.011,116.036,115.973,115.994,2217300005.0
2006-09-04 22:00:00,115.991,116.025,115.976,115.996,3854299971.0
2006-09-04 22:05:00,115.99,116.012,115.965,115.995,1293699995.0
2006-09-04 22:10:00,115.991,116.008,115.956,115.997,1756600007.0
2006-09-04 22:15:00,115.976,116.024,115.969,116.01,1965000012.0
2006-09-04 22:20:00,115.983,115.996,115.961,115.984,1405000010.0
2006-09-04 22:25:00,115.987,115.993,115.961,115.961,2022699998.0
2006-09-04 22:30:00,115.987,116.006,115.969,115.985,2678699975.0
2006-09-04 22:35:00,115.991,116.007,115.941,115.95,1794899994.0
2006-09-04 22:40:00,115.963,116.013,115.961,115.998,1564500005.0
2006-09-04 22:45:00,116.021,116.03,115.987,115.995,1796699998.0
2006-09-04 22:50:00,115.996,116.031,115.988,116.02,1658000005.0
2006-09-04 22:55:00,116.028,116.072,116.02,116.046,1794600006.0
2006-09-04 23:00:00,116.052,116.081,116.006,116.018,1087300004.0
2006-09-04 23:05:00,116.009,116.037,115.977,116.015,1514700018.0
2006-09-04 23:10:00,116.006,116.025,115.992,116.008,1242800003.0
2006-09-04 23:15:00,116.006,116.028,115.984,115.986,1225900002.0
2006-09-04 23:20:00,115.992,116.026,115.992,116.024,974200004.0
2006-09-04 23:25:00,116.003,116.057,116.0,116.045,1366900016.0
2006-09-04 23:30:00,116.058,116.061,116.038,116.054,1406399985.0
2006-09-04 23:35:00,116.05,116.084,116.036,116.074,1111199995.0
2006-09-04 23:40:00,116.065,116.101,116.055,116.076,1150099988.0
2006-09-04 23:45:00,116.092,116.108,116.077,116.1,942499998.0
2006-09-04 23:50:00,116.114,116.121,116.093,116.098,1360600001.0
2006-09-04 23:55:00,116.102,116.131,116.094,116.11,1055000006.0
2006-09-05 00:00:00,116.116,116.116,116.066,116.071,1014600003.0
2006-09-05 00:05:00,116.087,116.125,116.087,116.125,1242300003.0
2006-09-05 00:10:00,116.113,116.154,116.108,116.137,1350699993.0
2006-09-05 00:15:00,116.133,116.162,116.126,116.148,932499993.0
2006-09-05 00:20:00,116.152,116.162,116.127,116.15,1533799993.0
2006-09-05 00:25:00,116.163,116.17,116.133,116.164,1388000008.0
2006-09-05 00:30:00,116.16,116.182,116.147,116.171,1041699991.0
2006-09-05 00:35:00,116.175,116.184,116.149,116.157,1244299999.0
2006-09-05 00:40:00,116.16,116.16,116.107,116.126,913400008.0
2006-09-05 00:45:00,116.138,116.145,116.115,116.145,964299996.0
2006-09-05 00:50:00,116.143,116.159,116.119,116.138,1223299997.0
2006-09-05 00:55:00,116.142,116.165,116.138,116.153,1222499999.0
2006-09-05 01:00:00,116.153,116.167,116.113,116.138,804600001.0
2006-09-05 01:05:00,116.145,116.159,116.125,116.142,1358799994.0
2006-09-05 01:10:00,116.157,116.162,116.129,116.15,1332099997.0
2006-09-05 01:15:00,116.152,116.152,116.117,116.12,1194899994.0
2006-09-05 01:20:00,116.11,116.11,116.06,116.07,1499300015.0
2006-09-05 01:25:00,116.073,116.073,116.036,116.047,1071799996.0
2006-09-05 01:30:00,116.034,116.072,116.034,116.067,1264899996.0
2006-09-05 01:35:00,116.075,116.08,116.036,116.063,1147200003.0
2006-09-05 01:40:00,116.059,116.076,116.036,116.068,882099995.0
2006-09-05 01:45:00,116.065,116.081,116.038,116.048,961599993.0
2006-09-05 01:50:00,116.065,116.07,116.032,116.045,1168400004.0
2006-09-05 01:55:00,116.055,116.066,116.034,116.048,1278399997.0
2006-09-05 02:00:00,116.048,116.06,116.007,116.022,1441399989.0
2006-09-05 02:05:00,116.018,116.027,116.0,116.007,807699997.0
2006-09-05 02:10:00,116.0,116.007,115.789,115.798,1164900005.0
2006-09-05 02:15:00,115.795,115.847,115.79,115.838,988100004.0
2006-09-05 02:20:00,115.835,115.889,115.835,115.869,1120700004.0
2006-09-05 02:25:00,115.879,115.906,115.863,115.903,1228500006.0
2006-09-05 02:30:00,115.913,115.913,115.81,115.838,1292400002.0
2006-09-05 02:35:00,115.834,115.868,115.819,115.866,1089700001.0
2006-09-05 02:40:00,115.874,115.887,115.842,115.877,1093500003.0
2006-09-05 02:45:00,115.867,115.869,115.825,115.844,1533299988.0
2006-09-05 02:50:00,115.84,115.858,115.809,115.829,1206900004.0
2006-09-05 02:55:00,115.828,115.828,115.77,115.799,1074100012.0
2006-09-05 03:00:00,115.796,115.824,115.785,115.794,1239699999.0
2006-09-05 03:05:00,115.809,115.838,115.781,115.801,1291100005.0
2006-09-05 03:10:00,115.795,115.808,115.746,115.746,1143200007.0
2006-09-05 03:15:00,115.757,115.785,115.757,115.777,1119200005.0
2006-09-05 03:20:00,115.765,115.794,115.747,115.773,1191899991.0
2006-09-05 03:25:00,115.766,115.816,115.749,115.816,1100400000.0
2006-09-05 03:30:00,115.82,115.835,115.774,115.78,1211399991.0
2006-09-05 03:35:00,115.765,115.819,115.76,115.811,1031699997.0
2006-09-05 03:40:00,115.805,115.812,115.773,115.81,1079699993.0
2006-09-05 03:45:00,115.815,115.827,115.775,115.792,1277299999.0
2006-09-05 03:50:00,115.81,115.814,115.73,115.753,1061400005.0
2006-09-05 03:55:00,115.762,115.763,115.723,115.745,1135699987.0
2006-09-05 04:00:00,115.743,115.773,115.737,115.773,1215399999.0
2006-09-05 04:05:00,115.773,115.775,115.749,115.766,1367700002.0
2006-09-05 04:10:00,115.775,115.796,115.746,115.788,917499994.0
2006-09-05 04:15:00,115.792,115.819,115.775,115.808,1077700004.0
2006-09-05 04:20:00,115.803,115.83,115.781,115.807,1527400017.0
2006-09-05 04:25:00,115.8,115.826,115.788,115.804,1324199996.0
2006-09-05 04:30:00,115.815,115.826,115.779,115.809,1176099988.0
2006-09-05 04:35:00,115.822,115.887,115.793,115.887,906599992.0
2006-09-05 04:40:00,115.891,115.92,115.87,115.91,795400006.0
2006-09-05 04:45:00,115.922,115.951,115.904,115.913,1309400007.0
2006-09-05 04:50:00,115.897,115.915,115.876,115.904,1116799998.0
2006-09-05 04:55:00,115.91,115.944,115.888,115.944,1051600004.0
2006-09-05 05:00:00,115.943,115.958,115.899,115.915,1445899996.0
2006-09-05 05:05:00,115.918,115.948,115.913,115.944,1468800000.0
2006-09-05 05:10:00,115.948,115.952,115.905,115.945,1588599991.0
2006-09-05 05:15:00,115.931,115.953,115.91,115.943,1195399997.0
2006-09-05 05:20:00,115.96,115.987,115.931,115.983,1425699995.0
2006-09-05 05:25:00,115.965,115.981,115.939,115.97,1302100008.0
2006-09-05 05:30:00,115.968,115.973,115.927,115.968,1628500000.0
2006-09-05 05:35:00,115.978,115.989,115.954,115.979,1133399994.0
2006-09-05 05:40:00,115.973,116.005,115.944,115.963,1126500008.0
2006-09-05 05:45:00,115.955,115.97,115.933,115.937,1198399988.0
2006-09-05 05:50:00,115.932,115.955,115.922,115.946,813799993.0
2006-09-05 05:55:00,115.958,115.958,115.915,115.948,1216799983.0
2006-09-05 06:00:00,115.94,115.94,115.867,115.875,952499999.0
2006-09-05 06:05:00,115.888,115.89,115.81,115.845,1258499997.0
2006-09-05 06:10:00,115.848,115.848,115.793,115.837,1387600004.0
2006-09-05 06:15:00,115.818,115.853,115.806,115.852,993200017.0
2006-09-05 06:20:00,115.842,115.856,115.807,115.84,1169700005.0
2006-09-05 06:25:00,115.842,115.842,115.769,115.77,991599998.0
2006-09-05 06:30:00,115.767,115.831,115.765,115.82,1075299997.0
2006-09-05 06:35:00,115.82,115.822,115.776,115.8,1268300015.0
2006-09-05 06:40:00,115.798,115.831,115.773,115.824,1455700022.0
2006-09-05 06:45:00,115.8,115.841,115.8,115.807,966200000.0
2006-09-05 06:50:00,115.812,115.836,115.789,115.835,1358100011.0
2006-09-05 06:55:00,115.848,115.865,115.817,115.857,1168700010.0
2006-09-05 07:00:00,115.845,115.869,115.815,115.842,1136299996.0
2006-09-05 07:05:00,115.845,115.863,115.826,115.857,1035800007.0
2006-09-05 07:10:00,115.85,115.858,115.817,115.836,1285999993.0
2006-09-05 07:15:00,115.848,115.853,115.806,115.833,925900002.0
2006-09-05 07:20:00,115.841,115.916,115.835,115.915,1283199994.0
2006-09-05 07:25:00,115.898,115.956,115.881,115.941,1364399998.0
2006-09-05 07:30:00,115.94,115.946,115.9,115.908,1190599999.0
2006-09-05 07:35:00,115.907,115.949,115.907,115.938,1383600002.0
2006-09-05 07:40:00,115.95,116.011,115.924,116.009,1082699992.0
2006-09-05 07:45:00,116.005,116.011,115.93,115.957,1220799997.0
2006-09-05 07:50:00,115.962,115.966,115.905,115.945,960799997.0
2006-09-05 07:55:00,115.946,115.946,115.912,115.926,1114500000.0
2006-09-05 08:00:00,115.929,115.944,115.894,115.925,963499988.0
2006-09-05 08:05:00,115.924,115.924,115.872,115.898,1230699992.0
2006-09-05 08:10:00,115.888,115.897,115.81,115.81,1269700000.0
2006-09-05 08:15:00,115.814,115.846,115.8,115.845,1269400008.0
2006-09-05 08:20:00,115.837,115.844,115.787,115.815,1550500001.0
2006-09-05 08:25:00,115.827,115.853,115.819,115.851,1064800010.0
2006-09-05 08:30:00,115.853,115.89,115.811,115.813,1220200000.0
2006-09-05 08:35:00,115.81,115.877,115.804,115.87,1192899996.0
2006-09-05 08:40:00,115.857,115.889,115.836,115.88,1149199992.0
2006-09-05 08:45:00,115.877,115.883,115.851,115.856,1524099999.0
2006-09-05 08:50:00,115.863,115.869,115.802,115.832,1250000000.0
2006-09-05 08:55:00,115.819,115.823,115.77,115.792,1127899995.0
2006-09-05 09:00:00,115.8,115.81,115.781,115.786,1274099989.0
2006-09-05 09:05:00,115.766,115.766,115.654,115.667,1182499986.0
2006-09-05 09:10:00,115.663,115.678,115.626,115.635,1421600006.0
2006-09-05 09:15:00,115.636,115.639,115.6,115.632,1159199995.0
2006-09-05 09:20:00,115.618,115.638,115.578,115.59,997300001.0
2006-09-05 09:25:00,115.597,115.618,115.565,115.612,1391600001.0
2006-09-05 09:30:00,115.623,115.645,115.587,115.636,915499995.0
2006-09-05 09:35:00,115.636,115.638,115.571,115.605,1519800011.0
2006-09-05 09:40:00,115.619,115.643,115.592,115.634,1157500008.0
2006-09-05 09:45:00,115.637,115.652,115.609,115.645,1209599992.0
2006-09-05 09:50:00,115.641,115.679,115.641,115.652,1226400000.0
2006-09-05 09:55:00,115.658,115.669,115.617,115.653,995399993.0
2006-09-05 10:00:00,115.652,115.671,115.597,115.599,1273500005.0
2006-09-05 10:05:00,115.605,115.616,115.578,115.6,1020400003.0
2006-09-05 10:10:00,115.605,115.63,115.598,115.63,1005399999.0
2006-09-05 10:15:00,115.626,115.635,115.585,115.593,1442299993.0
2006-09-05 10:20:00,115.61,115.633,115.571,115.633,1302100006.0
2006-09-05 10:25:00,115.637,115.637,115.579,115.614,1224600010.0
2006-09-05 10:30:00,115.626,115.675,115.618,115.658,1051499998.0
2006-09-05 10:35:00,115.665,115.68,115.622,115.641,1033599998.0
2006-09-05 10:40:00,115.631,115.662,115.592,115.625,1012299995.0
2006-09-05 10:45:00,115.624,115.676,115.599,115.667,1074400010.0
2006-09-05 10:50:00,115.658,115.668,115.622,115.638,1350599994.0
2006-09-05 10:55:00,115.634,115.676,115.634,115.638,1228499999.0
2006-09-05 11:00:00,115.653,115.676,115.636,115.659,1144099989.0
2006-09-05 11:05:00,115.66,115.674,115.635,115.674,1382700004.0
2006-09-05 11:10:00,115.682,115.729,115.679,115.72,1240899999.0
2006-09-05 11:15:00,115.735,115.805,115.735,115.773,1193299995.0
2006-09-05 11:20:00,115.769,115.769,115.727,115.739,1104299997.0
2006-09-05 11:25:00,115.739,115.755,115.703,115.707,1227100018.0
2006-09-05 11:30:00,115.679,115.729,115.644,115.687,1314900019.0
2006-09-05 11:35:00,115.694,115.699,115.664,115.699,1092099994.0
2006-09-05 11:40:00,115.689,115.731,115.672,115.715,1034899999.0
2006-09-05 11:45:00,115.725,115.742,115.686,115.712,1628000001.0
2006-09-05 11:50:00,115.702,115.741,115.683,115.724,1474399996.0
2006-09-05 11:55:00,115.723,115.769,115.697,115.754,1159899994.0
2006-09-05 12:00:00,115.753,115.774,115.723,115.76,1342600000.0
2006-09-05 12:05:00,115.775,115.785,115.705,115.739,1371199995.0
2006-09-05 12:10:00,115.743,115.753,115.698,115.738,1014499994.0
2006-09-05 12:15:00,115.742,115.753,115.693,115.741,1693900000.0
2006-09-05 12:20:00,115.736,115.759,115.717,115.738,922099994.0
2006-09-05 12:25:00,115.728,115.749,115.704,115.719,860900000.0
2006-09-05 12:30:00,115.732,115.743,115.708,115.733,958099989.0
2006-09-05 12:35:00,115.731,115.754,115.713,115.74,1207500015.0
2006-09-05 12:40:00,115.738,115.756,115.7,115.733,1577900002.0
2006-09-05 12:45:00,115.749,115.749,115.699,115.7,1503799995.0
2006-09-05 12:50:00,115.66,115.729,115.65,115.716,1129800010.0
2006-09-05 12:55:00,115.732,115.741,115.686,115.721,1301800000.0
2006-09-05 13:00:00,115.727,115.744,115.703,115.732,1205399997.0
2006-09-05 13:05:00,115.731,115.789,115.717,115.771,1217000007.0
2006-09-05 13:10:00,115.783,115.859,115.759,115.812,1077200009.0
2006-09-05 13:15:00,115.798,115.846,115.784,115.821,1190999994.0
2006-09-05 13:20:00,115.81,115.834,115.777,115.783,1141299990.0
2006-09-05 13:25:00,115.803,115.83,115.742,115.825,1300699995.0
2006-09-05 13:30:00,115.82,115.824,115.734,115.779,1283799998.0
2006-09-05 13:35:00,115.768,115.818,115.747,115.76,1229899994.0
2006-09-05 13:40:00,115.773,115.858,115.718,115.815,1421400007.0
2006-09-05 13:45:00,115.815,115.856,115.804,115.848,1256500015.0
2006-09-05 13:50:00,115.845,115.898,115.802,115.876,1306999996.0
2006-09-05 13:55:00,115.853,115.93,115.819,115.917,1211299996.0
2006-09-05 14:00:00,115.912,115.946,115.885,115.918,1334499996.0
2006-09-05 14:05:00,115.922,115.923,115.847,115.871,1027799999.0
2006-09-05 14:10:00,115.863,115.898,115.823,115.868,1410700007.0
2006-09-05 14:15:00,115.856,115.881,115.755,115.773,1407200011.0
2006-09-05 14:20:00,115.758,115.803,115.715,115.734,1393800006.0
2006-09-05 14:25:00,115.737,115.769,115.69,115.749,1430000010.0
2006-09-05 14:30:00,115.738,115.75,115.674,115.716,831500009.0
2006-09-05 14:35:00,115.69,115.738,115.675,115.729,1263300006.0
2006-09-05 14:40:00,115.711,115.758,115.708,115.745,1187600003.0
2006-09-05 14:45:00,115.74,115.787,115.728,115.772,740600002.0
2006-09-05 14:50:00,115.756,115.789,115.738,115.772,1210899999.0
2006-09-05 14:55:00,115.785,115.804,115.739,115.764,1144599999.0
2006-09-05 15:00:00,115.767,115.779,115.727,115.727,1537099999.0
2006-09-05 15:05:00,115.74,115.752,115.665,115.731,1476600002.0
2006-09-05 15:10:00,115.73,115.757,115.701,115.724,1499099996.0
2006-09-05 15:15:00,115.75,115.81,115.725,115.805,1290300012.0
2006-09-05 15:20:00,115.805,115.9,115.795,115.884,1357099995.0
2006-09-05 15:25:00,115.885,115.93,115.863,115.888,1120999988.0
2006-09-05 15:30:00,115.867,115.927,115.849,115.875,1083499996.0
2006-09-05 15:35:00,115.867,115.957,115.852,115.951,1138599997.0
2006-09-05 15:40:00,115.936,115.968,115.898,115.935,1326799993.0
2006-09-05 15:45:00,115.925,115.997,115.908,115.943,1203100011.0
2006-09-05 15:50:00,115.94,115.949,115.9,115.92,1028600005.0
2006-09-05 15:55:00,115.932,115.934,115.89,115.921,1211000009.0
2006-09-05 16:00:00,115.922,115.924,115.845,115.875,741700006.0
2006-09-05 16:05:00,115.88,115.897,115.858,115.882,1245599992.0
2006-09-05 16:10:00,115.887,115.89,115.854,115.865,903400007.0
2006-09-05 16:15:00,115.866,115.901,115.85,115.888,1172599984.0
2006-09-05 16:20:00,115.893,115.939,115.872,115.933,1248899993.0
2006-09-05 16:25:00,115.938,115.954,115.927,115.954,1054200005.0
2006-09-05 16:30:00,115.962,116.007,115.939,115.939,1141500006.0
2006-09-05 16:35:00,115.94,116.065,115.935,116.042,1453099993.0
2006-09-05 16:40:00,116.04,116.081,116.04,116.065,1122400006.0
2006-09-05 16:45:00,116.082,116.157,116.082,116.145,1213799999.0
2006-09-05 16:50:00,116.15,116.178,116.132,116.156,1139100011.0
2006-09-05 16:55:00,116.146,116.157,116.077,116.097,1303999991.0
2006-09-05 17:00:00,116.082,116.088,116.025,116.031,1220699990.0
2006-09-05 17:05:00,116.039,116.071,115.995,115.995,1076100020.0
2006-09-05 17:10:00,116.023,116.038,115.969,115.975,1175699985.0
2006-09-05 17:15:00,116.008,116.039,115.999,116.031,735500000.0
2006-09-05 17:20:00,116.04,116.047,116.005,116.04,1454299998.0
2006-09-05 17:25:00,116.048,116.08,116.0,116.064,1267400004.0
2006-09-05 17:30:00,116.062,116.082,116.03,116.068,1458999998.0
2006-09-05 17:35:00,116.075,116.115,116.068,116.114,1321200010.0
2006-09-05 17:40:00,116.108,116.115,116.074,116.092,1036499990.0
2006-09-05 17:45:00,116.087,116.106,116.074,116.094,1042899998.0
2006-09-05 17:50:00,116.1,116.134,116.088,116.123,1248799995.0
2006-09-05 17:55:00,116.119,116.142,115.995,116.03,1123199994.0
2006-09-05 18:00:00,116.033,116.09,115.96,116.07,8103899994.0
2006-09-05 18:05:00,116.06,116.06,116.01,116.04,7721599988.0
2006-09-05 18:10:00,116.05,116.05,115.969,116.05,9036599984.0
2006-09-05 18:15:00,116.04,116.04,115.96,115.98,9248799979.0
2006-09-05 18:20:00,115.99,116.0,115.97,115.98,9420500000.0
2006-09-05 18:25:00,115.99,116.01,115.956,115.99,9136500022.0
2006-09-05 18:30:00,115.985,116.002,115.939,115.97,8210500047.0
2006-09-05 18:35:00,115.96,115.967,115.909,115.947,6539900018.0
2006-09-05 18:40:00,115.953,115.974,115.914,115.958,6887999964.0
2006-09-05 18:45:00,115.954,115.963,115.907,115.94,6108500017.0
2006-09-05 18:50:00,115.937,115.937,115.881,115.907,8617099968.0
2006-09-05 18:55:00,115.899,115.931,115.861,115.931,6118000001.0
2006-09-05 19:00:00,115.93,115.93,115.866,115.917,5021999992.0
2006-09-05 19:05:00,115.912,115.941,115.877,115.928,5742300019.0
2006-09-05 19:10:00,115.933,116.0,115.907,115.987,3668800014.0
2006-09-05 19:15:00,115.952,115.999,115.919,115.962,6416700020.0
2006-09-05 19:20:00,115.954,116.01,115.925,115.993,6473099981.0
2006-09-05 19:25:00,115.99,116.026,115.962,116.022,6222700011.0
2006-09-05 19:30:00,116.022,116.068,115.993,116.065,6381999994.0
2006-09-05 19:35:00,116.062,116.062,115.999,116.03,4604300026.0
2006-09-05 19:40:00,116.035,116.051,115.993,116.027,4560900007.0
2006-09-05 19:45:00,116.03,116.03,115.99,116.015,4826100004.0
2006-09-05 19:50:00,116.01,116.029,115.973,115.999,5585900010.0
2006-09-05 19:55:00,115.987,116.026,115.964,116.014,4545700012.0
2006-09-05 20:00:00,116.017,116.066,115.991,116.027,3622600002.0
2006-09-05 20:05:00,116.021,116.053,115.965,115.984,5850300013.0
2006-09-05 20:10:00,116.001,116.007,115.955,115.992,6335899992.0
2006-09-05 20:15:00,115.992,116.0,115.951,115.982,4801400016.0
2006-09-05 20:20:00,115.978,115.999,115.942,115.977,5774900003.0
2006-09-05 20:25:00,115.981,116.01,115.941,115.97,4956999987.0
2006-09-05 20:30:00,115.98,115.99,115.957,115.965,3844399994.0
2006-09-05 20:35:00,115.96,115.968,115.916,115.952,3760499995.0
2006-09-05 20:40:00,115.95,115.977,115.919,115.958,6763499970.0
2006-09-05 20:45:00,115.957,115.979,115.922,115.957,7052599975.0
2006-09-05 20:50:00,115.961,115.981,115.931,115.966,4270399971.0
2006-09-05 20:55:00,115.967,115.967,115.92,115.93,8014100025.0
2006-09-05 21:00:00,115.92,115.948,115.895,115.927,5172500021.0
2006-09-05 21:05:00,115.931,115.957,115.908,115.938,4467099987.0
2006-09-05 21:10:00,115.945,115.966,115.926,115.93,4076800003.0
2006-09-05 21:15:00,115.929,115.952,115.884,115.911,6870299964.0
2006-09-05 21:20:00,115.912,115.924,115.867,115.919,6900400034.0
2006-09-05 21:25:00,115.926,115.946,115.884,115.932,3959400011.0
2006-09-05 21:30:00,115.93,115.947,115.887,115.89,2791000000.0
2006-09-05 21:35:00,115.916,115.935,115.887,115.925,1846699990.0
2006-09-05 21:40:00,115.921,115.934,115.896,115.927,4086700011.0
2006-09-05 21:45:00,115.922,115.943,115.89,115.935,3359300009.0
2006-09-05 21:50:00,115.952,115.957,115.9,115.947,1786299985.0
2006-09-05 21:55:00,115.918,115.957,115.904,115.939,1678700015.0
2006-09-05 22:00:00,115.94,115.987,115.923,115.973,3632900010.0
2006-09-05 22:05:00,115.956,115.985,115.948,115.971,1322600001.0
2006-09-05 22:10:00,115.97,115.978,115.862,115.939,1764699993.0
2006-09-05 22:15:00,115.945,116.0,115.924,115.995,1808000004.0
2006-09-05 22:20:00,116.002,116.022,115.971,115.995,1447899993.0
2006-09-05 22:25:00,115.957,116.018,115.946,116.005,2032899999.0
2006-09-05 22:30:00,115.995,116.045,115.976,115.995,2631299981.0
2006-09-05 22:35:00,115.998,116.054,115.991,116.014,2058199986.0
2006-09-05 22:40:00,116.022,116.051,115.981,116.028,1587499992.0
2006-09-05 22:45:00,116.03,116.077,116.008,116.036,2157700002.0
2006-09-05 22:50:00,116.035,116.049,115.988,116.041,1465300007.0
2006-09-05 22:55:00,116.042,116.072,116.014,116.033,1587300012.0
2006-09-05 23:00:00,116.033,116.08,116.029,116.045,1109299996.0
2006-09-05 23:05:00,116.039,116.064,115.935,116.039,1177200013.0
2006-09-05 23:10:00,116.052,116.065,116.033,116.053,1421999999.0
2006-09-05 23:15:00,116.049,116.091,116.01,116.045,962500009.0
2006-09-05 23:20:00,116.072,116.09,116.044,116.08,907799993.0
2006-09-05 23:25:00,116.083,116.129,116.078,116.122,1475199991.0
2006-09-05 23:30:00,116.113,116.128,116.069,116.098,1118799994.0
2006-09-05 23:35:00,116.096,116.096,116.057,116.069,1031499990.0
2006-09-05 23:40:00,116.067,116.077,116.035,116.056,1569600006.0
2006-09-05 23:45:00,116.059,116.093,116.047,116.081,1793600002.0
2006-09-05 23:50:00,116.094,116.111,116.062,116.088,1446300000.0
2006-09-05 23:55:00,116.09,116.119,116.071,116.09,985799997.0
2006-09-06 00:00:00,116.1,116.128,116.09,116.106,1106899997.0
2006-09-06 00:05:00,116.103,116.133,116.095,116.133,1051300008.0
2006-09-06 00:10:00,116.147,116.147,116.11,116.134,1497700006.0
2006-09-06 00:15:00,116.129,116.162,116.114,116.154,1444800008.0
2006-09-06 00:20:00,116.16,116.17,116.132,116.154,1418799994.0
2006-09-06 00:25:00,116.146,116.154,116.108,116.114,1023299994.0
2006-09-06 00:30:00,116.119,116.142,116.104,116.112,1362699995.0
2006-09-06 00:35:00,116.128,116.152,116.094,116.118,977799995.0
2006-09-06 00:40:00,116.12,116.161,116.103,116.153,1378800000.0
2006-09-06 00:45:00,116.152,116.175,116.13,116.161,940800002.0
2006-09-06 00:50:00,116.158,116.188,116.131,116.182,1195699994.0
2006-09-06 00:55:00,116.173,116.186,116.149,116.172,667900003.0
2006-09-06 01:00:00,116.165,116.198,116.149,116.181,1007699999.0
2006-09-06 01:05:00,116.178,116.178,116.131,116.138,643100008.0
2006-09-06 01:10:00,116.143,116.16,116.098,116.117,1320200014.0
2006-09-06 01:15:00,116.115,116.133,116.102,116.109,1087799999.0
2006-09-06 01:20:00,116.106,116.11,116.077,116.103,1074499999.0
2006-09-06 01:25:00,116.093,116.099,116.039,116.041,951300002.0
2006-09-06 01:30:00,116.027,116.076,116.012,116.05,1509900012.0
2006-09-06 01:35:00,116.051,116.067,116.033,116.049,1253200012.0
2006-09-06 01:40:00,116.059,116.059,116.004,116.01,963199998.0
2006-09-06 01:45:00,116.02,116.039,115.997,115.997,1002299988.0
2006-09-06 01:50:00,115.988,116.003,115.954,115.978,1346300007.0
2006-09-06 01:55:00,115.983,116.035,115.952,116.009,1219600008.0
2006-09-06 02:00:00,116.004,116.004,115.956,115.962,1051000011.0
2006-09-06 02:05:00,115.968,115.99,115.936,115.979,1192000001.0
2006-09-06 02:10:00,115.983,116.02,115.962,116.011,1425800004.0
2006-09-06 02:15:00,116.011,116.036,116.009,116.02,1217500003.0
2006-09-06 02:20:00,116.028,116.064,116.014,116.064,954900012.0
2006-09-06 02:25:00,116.067,116.097,116.063,116.082,872400001.0
2006-09-06 02:30:00,116.091,116.111,116.065,116.105,1304500006.0
2006-09-06 02:35:00,116.1,116.157,116.1,116.147,951699990.0
2006-09-06 02:40:00,116.135,116.15,116.11,116.125,1472200011.0
2006-09-06 02:45:00,116.115,116.157,116.094,116.157,1316399991.0
2006-09-06 02:50:00,116.158,116.231,116.138,116.215,1036600000.0
2006-09-06 02:55:00,116.216,116.246,116.2,116.2,912400014.0
2006-09-06 03:00:00,116.194,116.276,116.159,116.276,1237900010.0
2006-09-06 03:05:00,116.283,116.358,116.283,116.335,1275700005.0
2006-09-06 03:10:00,116.328,116.355,116.316,116.317,906700006.0
2006-09-06 03:15:00,116.328,116.329,116.275,116.313,1153000012.0
2006-09-06 03:20:00,116.313,116.339,116.298,116.322,939900012.0
2006-09-06 03:25:00,116.313,116.322,116.281,116.305,1347099994.0
2006-09-06 03:30:00,116.315,116.345,116.299,116.327,1489899994.0
2006-09-06 03:35:00,116.325,116.367,116.325,116.334,1181000008.0
2006-09-06 03:40:00,116.343,116.359,116.307,116.332,1139300002.0
2006-09-06 03:45:00,116.32,116.338,116.293,116.303,1154200004.0
2006-09-06 03:50:00,116.308,116.327,116.268,116.278,1256799993.0
2006-09-06 03:55:00,116.28,116.28,116.235,116.238,1240800012.0
2006-09-06 04:00:00,116.24,116.259,116.202,116.222,1246500003.0
2006-09-06 04:05:00,116.235,116.25,116.225,116.241,1273999998.0
2006-09-06 04:10:00,116.247,116.278,116.232,116.26,871999996.0
2006-09-06 04:15:00,116.257,116.269,116.238,116.26,1211599998.0
2006-09-06 04:20:00,116.268,116.27,116.232,116.27,1578999996.0
2006-09-06 04:25:00,116.271,116.282,116.251,116.265,1204800011.0
2006-09-06 04:30:00,116.282,116.291,116.242,116.276,1283300006.0
2006-09-06 04:35:00,116.273,116.288,116.24,116.253,1182399999.0
2006-09-06 04:40:00,116.247,116.26,116.211,116.229,978900003.0
2006-09-06 04:45:00,116.252,116.262,116.234,116.251,1323299996.0
2006-09-06 04:50:00,116.244,116.317,116.236,116.315,849599994.0
2006-09-06 04:55:00,116.298,116.32,116.28,116.306,975899996.0
2006-09-06 05:00:00,116.305,116.314,116.28,116.298,1291800001.0
2006-09-06 05:05:00,116.3,116.31,116.267,116.301,1454199978.0
2006-09-06 05:10:00,116.301,116.315,116.288,116.296,1342700005.0
2006-09-06 05:15:00,116.294,116.323,116.291,116.302,1070100000.0
2006-09-06 05:20:00,116.308,116.308,116.253,116.253,1271400001.0
2006-09-06 05:25:00,116.267,116.291,116.257,116.283,1261600013.0
2006-09-06 05:30:00,116.3,116.314,116.257,116.281,1434799992.0
2006-09-06 05:35:00,116.298,116.307,116.26,116.286,1177499997.0
2006-09-06 05:40:00,116.29,116.311,116.274,116.296,1425399998.0
2006-09-06 05:45:00,116.288,116.315,116.27,116.303,839100006.0
2006-09-06 05:50:00,116.315,116.327,116.296,116.325,1001799985.0
2006-09-06 05:55:00,116.324,116.343,116.292,116.332,1348699994.0
2006-09-06 06:00:00,116.33,116.357,116.311,116.325,1375400008.0
2006-09-06 06:05:00,116.352,116.363,116.321,116.355,1141599996.0
2006-09-06 06:10:00,116.358,116.411,116.34,116.4,1098399996.0
2006-09-06 06:15:00,116.398,116.399,116.357,116.378,1082200003.0
2006-09-06 06:20:00,116.376,116.44,116.366,116.44,1097499988.0
2006-09-06 06:25:00,116.439,116.448,116.336,116.429,976299985.0
2006-09-06 06:30:00,116.427,116.444,116.404,116.438,1303200003.0
2006-09-06 06:35:00,116.438,116.439,116.382,116.419,1421300008.0
2006-09-06 06:40:00,116.427,116.428,116.382,116.393,1176399996.0
2006-09-06 06:45:00,116.4,116.426,116.388,116.398,1102099999.0
2006-09-06 06:50:00,116.43,116.435,116.403,116.427,1564199995.0
2006-09-06 06:55:00,116.407,116.413,116.363,116.385,1229900009.0
2006-09-06 07:00:00,116.374,116.397,116.348,116.372,1458199993.0
2006-09-06 07:05:00,116.395,116.409,116.365,116.372,1316699987.0
2006-09-06 07:10:00,116.373,116.395,116.336,116.38,1431200000.0
2006-09-06 07:15:00,116.387,116.395,116.339,116.339,1236000000.0
2006-09-06 07:20:00,116.381,116.381,116.321,116.372,956100001.0
2006-09-06 07:25:00,116.367,116.419,116.345,116.412,1030000003.0
2006-09-06 07:30:00,116.417,116.43,116.386,116.412,1268699995.0
2006-09-06 07:35:00,116.398,116.412,116.327,116.35,1106299993.0
2006-09-06 07:40:00,116.343,116.366,116.314,116.346,1327000002.0
2006-09-06 07:45:00,116.353,116.362,116.294,116.33,1349500009.0
2006-09-06 07:50:00,116.327,116.343,116.306,116.322,1373400006.0
2006-09-06 07:55:00,116.343,116.362,116.303,116.355,977200000.0
2006-09-06 08:00:00,116.354,116.362,116.313,116.34,789499996.0
2006-09-06 08:05:00,116.331,116.342,116.28,116.3,1278700002.0
2006-09-06 08:10:00,116.291,116.322,116.269,116.28,1534599997.0
2006-09-06 08:15:00,116.287,116.31,116.274,116.295,1061000007.0
2006-09-06 08:20:00,116.29,116.35,116.276,116.33,1150900003.0
2006-09-06 08:25:00,116.342,116.342,116.251,116.267,962099996.0
2006-09-06 08:30:00,116.263,116.264,116.185,116.213,1410500009.0
2006-09-06 08:35:00,116.218,116.246,116.199,116.22,1221100013.0
2006-09-06 08:40:00,116.223,116.244,116.193,116.244,1176999993.0
2006-09-06 08:45:00,116.243,116.243,116.197,116.226,1226700011.0
2006-09-06 08:50:00,116.218,116.248,116.178,116.228,1214499992.0
2006-09-06 08:55:00,116.23,116.239,116.18,116.233,1310899997.0
2006-09-06 09:00:00,116.246,116.259,116.174,116.217,1291599997.0
2006-09-06 09:05:00,116.246,116.263,116.232,116.257,1292300011.0
2006-09-06 09:10:00,116.246,116.257,116.223,116.234,1256399990.0
2006-09-06 09:15:00,116.231,116.242,116.197,116.218,1264100006.0
2006-09-06 09:20:00,116.23,116.23,116.192,116.204,1403899994.0
2006-09-06 09:25:00,116.221,116.283,116.205,116.283,1093900006.0
2006-09-06 09:30:00,116.287,116.33,116.281,116.303,983300006.0
2006-09-06 09:35:00,116.298,116.308,116.268,116.299,1331299991.0
2006-09-06 09:40:00,116.301,116.319,116.269,116.271,1091599985.0
2006-09-06 09:45:00,116.292,116.311,116.259,116.287,1232799985.0
2006-09-06 09:50:00,116.318,116.347,116.286,116.295,919800007.0
2006-09-06 09:55:00,116.291,116.303,116.264,116.299,880200000.0
2006-09-06 10:00:00,116.29,116.337,116.279,116.318,1186599999.0
2006-09-06 10:05:00,116.317,116.321,116.282,116.301,1249599994.0
2006-09-06 10:10:00,116.304,116.349,116.3,116.346,1362700000.0
2006-09-06 10:15:00,116.334,116.343,116.308,116.322,1243299997.0
2006-09-06 10:20:00,116.332,116.34,116.291,116.316,1401999999.0
2006-09-06 10:25:00,116.327,116.351,116.32,116.333,994500010.0
2006-09-06 10:30:00,116.35,116.376,116.304,116.37,873600006.0
2006-09-06 10:35:00,116.38,116.384,116.324,116.377,1268800009.0
2006-09-06 10:40:00,116.378,116.408,116.372,116.378,916600004.0
2006-09-06 10:45:00,116.409,116.429,116.371,116.425,904300008.0
2006-09-06 10:50:00,116.432,116.439,116.386,116.418,933299998.0
2006-09-06 10:55:00,116.439,116.446,116.37,116.4,1230899997.0
2006-09-06 11:00:00,116.409,116.436,116.388,116.405,1398499986.0
2006-09-06 11:05:00,116.363,116.429,116.363,116.398,938300010.0
2006-09-06 11:10:00,116.391,116.433,116.383,116.398,1363499998.0
2006-09-06 11:15:00,116.406,116.425,116.386,116.41,930400006.0
2006-09-06 11:20:00,116.422,116.432,116.374,116.375,1240199990.0
2006-09-06 11:25:00,116.381,116.419,116.381,116.407,1177399998.0
2006-09-06 11:30:00,116.411,116.43,116.377,116.427,907600000.0
2006-09-06 11:35:00,116.427,116.432,116.392,116.409,1133300006.0
2006-09-06 11:40:00,116.4,116.423,116.382,116.403,1553299989.0
2006-09-06 11:45:00,116.403,116.428,116.356,116.403,1314100005.0
2006-09-06 11:50:00,116.414,116.416,116.363,116.396,1787000002.0
2006-09-06 11:55:00,116.382,116.396,116.344,116.371,1364600001.0
2006-09-06 12:00:00,116.37,116.389,116.347,116.371,1225900003.0
2006-09-06 12:05:00,116.386,116.388,116.346,116.374,1121700005.0
2006-09-06 12:10:00,116.377,116.384,116.343,116.382,1376000005.0
2006-09-06 12:15:00,116.398,116.405,116.348,116.396,1341900011.0
2006-09-06 12:20:00,116.401,116.426,116.393,116.42,1434499988.0
2006-09-06 12:25:00,116.419,116.432,116.363,116.406,1333400001.0
2006-09-06 12:30:00,116.412,116.437,116.394,116.427,1279399980.0
2006-09-06 12:35:00,116.437,116.443,116.403,116.44,1192900010.0
2006-09-06 12:40:00,116.417,116.447,116.351,116.431,1176500005.0
2006-09-06 12:45:00,116.439,116.452,116.413,116.446,1408899985.0
2006-09-06 12:50:00,116.442,116.46,116.413,116.431,982399996.0
2006-09-06 12:55:00,116.433,116.433,116.356,116.427,1330599994.0
2006-09-06 13:00:00,116.419,116.432,116.397,116.429,1392799995.0
2006-09-06 13:05:00,116.416,116.446,116.395,116.399,1244800012.0
2006-09-06 13:10:00,116.408,116.427,116.376,116.425,1198700003.0
2006-09-06 13:15:00,116.431,116.487,116.417,116.43,1043500004.0
2006-09-06 13:20:00,116.429,116.513,116.424,116.513,1281500011.0
2006-09-06 13:25:00,116.512,116.673,116.496,116.656,1292699990.0
2006-09-06 13:30:00,116.655,116.661,116.62,116.62,1402800004.0
2006-09-06 13:35:00,116.615,116.62,116.592,116.61,1159900001.0
2006-09-06 13:40:00,116.618,116.648,116.589,116.64,1348100012.0
2006-09-06 13:45:00,116.638,116.648,116.602,116.641,1177399989.0
2006-09-06 13:50:00,116.64,116.64,116.604,116.63,1192400007.0
2006-09-06 13:55:00,116.622,116.645,116.61,116.612,1024600006.0
2006-09-06 14:00:00,116.619,116.655,116.615,116.643,1253200004.0
2006-09-06 14:05:00,116.642,116.652,116.625,116.64,1084799991.0
2006-09-06 14:10:00,116.648,116.651,116.599,116.624,1209400001.0
2006-09-06 14:15:00,116.616,116.668,116.598,116.668,1192400002.0
2006-09-06 14:20:00,116.67,116.67,116.641,116.646,1264300005.0
2006-09-06 14:25:00,116.63,116.676,116.622,116.643,1242900001.0
2006-09-06 14:30:00,116.638,116.714,116.618,116.618,974800006.0
2006-09-06 14:35:00,116.608,116.641,116.589,116.589,936699995.0
2006-09-06 14:40:00,116.584,116.585,116.507,116.55,1135200002.0
2006-09-06 14:45:00,116.547,116.547,116.469,116.474,1454899990.0
2006-09-06 14:50:00,116.467,116.499,116.466,116.483,1235499990.0
2006-09-06 14:55:00,116.475,116.508,116.464,116.507,952800001.0
2006-09-06 15:00:00,116.512,116.536,116.501,116.534,1069600005.0
2006-09-06 15:05:00,116.555,116.585,116.513,116.534,1123500000.0
2006-09-06 15:10:00,116.53,116.569,116.524,116.55,938599994.0
2006-09-06 15:15:00,116.54,116.556,116.511,116.556,943600009.0
2006-09-06 15:20:00,116.565,116.565,116.511,116.546,1691999992.0
2006-09-06 15:25:00,116.536,116.557,116.515,116.525,1153100019.0
2006-09-06 15:30:00,116.563,116.586,116.544,116.567,1194999988.0
2006-09-06 15:35:00,116.573,116.628,116.573,116.595,1202400005.0
2006-09-06 15:40:00,116.605,116.656,116.577,116.639,923999999.0
2006-09-06 15:45:00,116.626,116.642,116.608,116.637,1067199991.0
2006-09-06 15:50:00,116.648,116.667,116.581,116.581,1328999994.0
2006-09-06 15:55:00,116.572,116.648,116.538,116.616,957699999.0
2006-09-06 16:00:00,116.643,116.668,116.542,116.542,1144800004.0
2006-09-06 16:05:00,116.544,116.606,116.537,116.585,697499996.0
2006-09-06 16:10:00,116.592,116.607,116.565,116.582,1125200001.0
2006-09-06 16:15:00,116.575,116.62,116.56,116.571,1108199999.0
2006-09-06 16:20:00,116.578,116.592,116.534,116.571,1499500011.0
2006-09-06 16:25:00,116.577,116.585,116.546,116.564,1265000009.0
2006-09-06 16:30:00,116.556,116.61,116.547,116.588,1163299991.0
2006-09-06 16:35:00,116.61,116.627,116.582,116.588,1092600003.0
2006-09-06 16:40:00,116.591,116.679,116.582,116.667,821499994.0
2006-09-06 16:45:00,116.668,116.683,116.648,116.669,1016699996.0
2006-09-06 16:50:00,116.673,116.678,116.621,116.655,1227500015.0
2006-09-06 16:55:00,116.653,116.669,116.617,116.62,1203100008.0
2006-09-06 17:00:00,116.613,116.652,116.609,116.648,1611100008.0
2006-09-06 17:05:00,116.633,116.668,116.617,116.627,1081999990.0
2006-09-06 17:10:00,116.628,116.672,116.62,116.658,1438200007.0
2006-09-06 17:15:00,116.653,116.663,116.618,116.64,1206100004.0
2006-09-06 17:20:00,116.65,116.716,116.65,116.71,1265099992.0
2006-09-06 17:25:00,116.71,116.723,116.678,116.723,1113199994.0
2006-09-06 17:30:00,116.711,116.717,116.699,116.71,1213099998.0
2006-09-06 17:35:00,116.705,116.729,116.686,116.707,1066200003.0
2006-09-06 17:40:00,116.694,116.725,116.673,116.718,1338400000.0
2006-09-06 17:45:00,116.71,116.72,116.673,116.682,1338999990.0
2006-09-06 17:50:00,116.683,116.723,116.649,116.712,1403099991.0
2006-09-06 17:55:00,116.705,116.735,116.688,116.728,1471900004.0
2006-09-06 18:00:00,116.723,116.77,116.695,116.77,8492599974.0
2006-09-06 18:05:00,116.78,116.78,116.76,116.76,8047999988.0
2006-09-06 18:10:00,116.77,116.78,116.75,116.78,9195400006.0
2006-09-06 18:15:00,116.77,116.81,116.77,116.78,9238999988.0
2006-09-06 18:20:00,116.79,116.82,116.77,116.77,10168999940.0
2006-09-06 18:25:00,116.78,116.79,116.712,116.74,9110499985.0
2006-09-06 18:30:00,116.727,116.75,116.687,116.73,8970200020.0
2006-09-06 18:35:00,116.74,116.759,116.7,116.746,6926000024.0
2006-09-06 18:40:00,116.751,116.768,116.718,116.758,5066200015.0
2006-09-06 18:45:00,116.759,116.803,116.729,116.778,5195499986.0
2006-09-06 18:50:00,116.779,116.809,116.753,116.809,8565399989.0
2006-09-06 18:55:00,116.82,116.878,116.801,116.866,5602500003.0
2006-09-06 19:00:00,116.862,116.866,116.813,116.863,4466000004.0
2006-09-06 19:05:00,116.855,116.87,116.804,116.845,5437800003.0
2006-09-06 19:10:00,116.837,116.87,116.771,116.849,4202500009.0
2006-09-06 19:15:00,116.848,116.86,116.774,116.837,6031100012.0
2006-09-06 19:20:00,116.841,116.852,116.801,116.838,5528200028.0
2006-09-06 19:25:00,116.835,116.86,116.77,116.81,6093499990.0
2006-09-06 19:30:00,116.822,116.836,116.769,116.793,6108699990.0
2006-09-06 19:35:00,116.805,116.828,116.759,116.809,3901100014.0
2006-09-06 19:40:00,116.815,116.828,116.776,116.81,4277299984.0
2006-09-06 19:45:00,116.815,116.82,116.758,116.801,4108999995.0
2006-09-06 19:50:00,116.801,116.808,116.724,116.771,5586999989.0
2006-09-06 19:55:00,116.766,116.776,116.704,116.735,4257399986.0
2006-09-06 20:00:00,116.72,116.745,116.662,116.669,3329300014.0
2006-09-06 20:05:00,116.66,116.676,116.638,116.639,5669599989.0
2006-09-06 20:10:00,116.637,116.643,116.557,116.575,5342600000.0
2006-09-06 20:15:00,116.586,116.626,116.573,116.595,4753199984.0
2006-09-06 20:20:00,116.592,116.664,116.576,116.648,5494700010.0
2006-09-06 20:25:00,116.653,116.663,116.577,116.64,7212300013.0
2006-09-06 20:30:00,116.63,116.651,116.612,116.633,6496000006.0
2006-09-06 20:35:00,116.634,116.634,116.612,116.615,3774800012.0
2006-09-06 20:40:00,116.62,116.63,116.552,116.601,6253700026.0
2006-09-06 20:45:00,116.601,116.601,116.553,116.58,7152299988.0
2006-09-06 20:50:00,116.58,116.624,116.564,116.579,4355700007.0
2006-09-06 20:55:00,116.607,116.619,116.561,116.585,8268400034.0
2006-09-06 21:00:00,116.58,116.62,116.579,116.611,4263999995.0
2006-09-06 21:05:00,116.61,116.621,116.565,116.595,4200800008.0
2006-09-06 21:10:00,116.592,116.617,116.574,116.583,3706499995.0
2006-09-06 21:15:00,116.586,116.631,116.561,116.625,6542300012.0
2006-09-06 21:20:00,116.623,116.627,116.57,116.579,6722100014.0
2006-09-06 21:25:00,116.58,116.599,116.552,116.578,4487400009.0
2006-09-06 21:30:00,116.575,116.598,116.548,116.572,2805399984.0
2006-09-06 21:35:00,116.569,116.609,116.542,116.605,2023299987.0
2006-09-06 21:40:00,116.605,116.619,116.553,116.591,4193000006.0
2006-09-06 21:45:00,116.595,116.619,116.556,116.595,3894599991.0
2006-09-06 21:50:00,116.6,116.617,116.557,116.605,1800800007.0
2006-09-06 21:55:00,116.59,116.613,116.567,116.6,1630500015.0
2006-09-06 22:00:00,116.599,116.615,116.557,116.582,4170900020.0
2006-09-06 22:05:00,116.573,116.625,116.56,116.607,1117899999.0
2006-09-06 22:10:00,116.623,116.631,116.578,116.597,1549500011.0
2006-09-06 22:15:00,116.622,116.653,116.575,116.64,2347900004.0
2006-09-06 22:20:00,116.6,116.625,116.595,116.607,1520500003.0
2006-09-06 22:25:00,116.607,116.627,116.523,116.523,1937900005.0
2006-09-06 22:30:00,116.545,116.639,116.506,116.633,2642000003.0
2006-09-06 22:35:00,116.63,116.652,116.597,116.629,1840000000.0
2006-09-06 22:40:00,116.638,116.646,116.606,116.633,1667500005.0
2006-09-06 22:45:00,116.605,116.641,116.553,116.607,1403300005.0
2006-09-06 22:50:00,116.601,116.639,116.553,116.632,1596100002.0
2006-09-06 22:55:00,116.643,116.651,116.517,116.608,1448800007.0
2006-09-06 23:00:00,116.556,116.64,116.556,116.623,1102199997.0
2006-09-06 23:05:00,116.617,116.649,116.6,116.622,1285999992.0
2006-09-06 23:10:00,116.642,116.647,116.606,116.626,1198100000.0
2006-09-06 23:15:00,116.621,116.69,116.608,116.613,836899996.0
2006-09-06 23:20:00,116.623,116.646,116.61,116.63,1134900009.0
2006-09-06 23:25:00,116.619,116.645,116.617,116.627,1685299998.0
2006-09-06 23:30:00,116.623,116.636,116.6,116.626,1147700009.0
2006-09-06 23:35:00,116.623,116.687,116.605,116.687,1096700007.0
2006-09-06 23:40:00,116.687,116.687,116.631,116.631,937499991.0
2006-09-06 23:45:00,116.628,116.636,116.611,116.627,1208499987.0
2006-09-06 23:50:00,116.625,116.654,116.617,116.64,895299993.0
2006-09-06 23:55:00,116.645,116.666,116.615,116.62,1212700007.0
2006-09-07 00:00:00,116.616,116.632,116.6,116.603,1018800008.0
2006-09-07 00:05:00,116.615,116.633,116.59,116.627,1074200015.0
2006-09-07 00:10:00,116.627,116.628,116.572,116.599,1255500004.0
2006-09-07 00:15:00,116.603,116.62,116.575,116.575,1350700007.0
2006-09-07 00:20:00,116.591,116.609,116.569,116.577,1453200015.0
2006-09-07 00:25:00,116.593,116.593,116.533,116.569,944600005.0
2006-09-07 00:30:00,116.568,116.57,116.534,116.565,1311399998.0
2006-09-07 00:35:00,116.568,116.576,116.54,116.56,1344300011.0
2006-09-07 00:40:00,116.564,116.567,116.512,116.548,1480900006.0
2006-09-07 00:45:00,116.553,116.565,116.529,116.541,1224400007.0
2006-09-07 00:50:00,116.535,116.561,116.518,116.533,1635799990.0
2006-09-07 00:55:00,116.532,116.562,116.532,116.562,1228800001.0
2006-09-07 01:00:00,116.545,116.573,116.528,116.563,1147500001.0
2006-09-07 01:05:00,116.561,116.561,116.524,116.532,842800005.0
2006-09-07 01:10:00,116.532,116.537,116.507,116.523,1226700000.0
2006-09-07 01:15:00,116.525,116.558,116.51,116.547,1115799996.0
2006-09-07 01:20:00,116.56,116.565,116.537,116.547,1577499998.0
2006-09-07 01:25:00,116.53,116.559,116.514,116.547,1241300001.0
2006-09-07 01:30:00,116.536,116.548,116.502,116.526,1289900006.0
2006-09-07 01:35:00,116.53,116.552,116.514,116.54,1424400002.0
2006-09-07 01:40:00,116.551,116.582,116.529,116.58,972199990.0
2006-09-07 01:45:00,116.591,116.624,116.582,116.603,1497299992.0
2006-09-07 01:50:00,116.583,116.593,116.549,116.573,1201500002.0
2006-09-07 01:55:00,116.59,116.594,116.557,116.578,1140699995.0
2006-09-07 02:00:00,116.589,116.602,116.568,116.585,1162500002.0
2006-09-07 02:05:00,116.59,116.612,116.564,116.59,1178399993.0
2006-09-07 02:10:00,116.589,116.624,116.569,116.61,1185400002.0
2006-09-07 02:15:00,116.614,116.686,116.614,116.685,827500006.0
2006-09-07 02:20:00,116.687,116.716,116.666,116.683,1023300007.0
2006-09-07 02:25:00,116.691,116.697,116.663,116.69,1046600011.0
2006-09-07 02:30:00,116.685,116.704,116.636,116.693,1206899997.0
2006-09-07 02:35:00,116.698,116.71,116.663,116.688,1045299998.0
2006-09-07 02:40:00,116.694,116.697,116.642,116.668,1223799996.0
2006-09-07 02:45:00,116.657,116.685,116.656,116.675,1441699996.0
2006-09-07 02:50:00,116.666,116.695,116.66,116.682,1457499995.0
2006-09-07 02:55:00,116.697,116.722,116.694,116.699,1154000000.0
2006-09-07 03:00:00,116.697,116.766,116.696,116.749,1075399997.0
2006-09-07 03:05:00,116.752,116.773,116.724,116.749,1111999990.0
2006-09-07 03:10:00,116.763,116.763,116.707,116.707,1105300001.0
2006-09-07 03:15:00,116.717,116.723,116.674,116.695,1139000004.0
2006-09-07 03:20:00,116.707,116.718,116.68,116.718,1552199993.0
2006-09-07 03:25:00,116.724,116.724,116.672,116.683,1236099999.0
2006-09-07 03:30:00,116.689,116.719,116.68,116.691,1356699992.0
2006-09-07 03:35:00,116.679,116.699,116.638,116.649,1018300000.0
2006-09-07 03:40:00,116.642,116.697,116.624,116.697,1248100002.0
2006-09-07 03:45:00,116.702,116.702,116.637,116.673,1347300002.0
2006-09-07 03:50:00,116.678,116.724,116.668,116.72,1376600004.0
2006-09-07 03:55:00,116.729,116.746,116.713,116.73,1221700009.0
2006-09-07 04:00:00,116.734,116.755,116.711,116.727,1354800003.0
2006-09-07 04:05:00,116.713,116.713,116.672,116.696,1169300001.0
2006-09-07 04:10:00,116.695,116.749,116.679,116.739,826399995.0
2006-09-07 04:15:00,116.741,116.756,116.715,116.743,1126999991.0
2006-09-07 04:20:00,116.747,116.761,116.732,116.745,1321899999.0
2006-09-07 04:25:00,116.74,116.747,116.721,116.746,1561000012.0
2006-09-07 04:30:00,116.745,116.755,116.716,116.75,1244000009.0
2006-09-07 04:35:00,116.755,116.758,116.723,116.752,1075600000.0
2006-09-07 04:40:00,116.757,116.762,116.73,116.751,1129499996.0
2006-09-07 04:45:00,116.76,116.764,116.721,116.737,1140200009.0
2006-09-07 04:50:00,116.734,116.756,116.708,116.756,971100000.0
2006-09-07 04:55:00,116.761,116.764,116.734,116.748,995199998.0
2006-09-07 05:00:00,116.748,116.755,116.716,116.732,930699993.0
2006-09-07 05:05:00,116.738,116.748,116.712,116.745,1300800013.0
2006-09-07 05:10:00,116.747,116.755,116.739,116.75,930100009.0
2006-09-07 05:15:00,116.733,116.755,116.712,116.73,921200008.0
2006-09-07 05:20:00,116.743,116.75,116.705,116.733,1283299997.0
2006-09-07 05:25:00,116.723,116.735,116.692,116.699,1004200002.0
2006-09-07 05:30:00,116.7,116.729,116.687,116.703,1680000010.0
2006-09-07 05:35:00,116.712,116.73,116.689,116.716,1506300006.0
2006-09-07 05:40:00,116.733,116.734,116.688,116.726,1237799993.0
2006-09-07 05:45:00,116.726,116.728,116.695,116.712,1370899997.0
2006-09-07 05:50:00,116.716,116.735,116.682,116.725,1603699995.0
2006-09-07 05:55:00,116.723,116.732,116.696,116.725,1317199996.0
2006-09-07 06:00:00,116.723,116.733,116.691,116.699,1232900006.0
2006-09-07 06:05:00,116.707,116.707,116.634,116.648,946300008.0
2006-09-07 06:10:00,116.644,116.674,116.631,116.665,1150400012.0
2006-09-07 06:15:00,116.65,116.665,116.616,116.644,992499989.0
2006-09-07 06:20:00,116.638,116.645,116.618,116.621,1385600007.0
2006-09-07 06:25:00,116.628,116.653,116.613,116.641,1128400000.0
2006-09-07 06:30:00,116.645,116.656,116.611,116.63,1124900003.0
2006-09-07 06:35:00,116.646,116.655,116.623,116.642,1401600009.0
2006-09-07 06:40:00,116.643,116.647,116.629,116.64,1170799991.0
2006-09-07 06:45:00,116.625,116.657,116.606,116.655,1243500012.0
2006-09-07 06:50:00,116.652,116.679,116.633,116.674,1362500004.0
2006-09-07 06:55:00,116.667,116.682,116.649,116.681,1040099997.0
2006-09-07 07:00:00,116.678,116.686,116.644,116.67,1017099997.0
2006-09-07 07:05:00,116.665,116.684,116.64,116.667,1369000000.0
2006-09-07 07:10:00,116.672,116.687,116.638,116.638,1232699996.0
2006-09-07 07:15:00,116.671,116.681,116.648,116.673,963799996.0
2006-09-07 07:20:00,116.66,116.669,116.621,116.65,1009900004.0
2006-09-07 07:25:00,116.638,116.666,116.605,116.632,1403099994.0
2006-09-07 07:30:00,116.635,116.644,116.603,116.627,1379600003.0
2006-09-07 07:35:00,116.604,116.628,116.592,116.625,1128499992.0
2006-09-07 07:40:00,116.622,116.627,116.588,116.588,1003899997.0
2006-09-07 07:45:00,116.59,116.653,116.59,116.634,1129400003.0
2006-09-07 07:50:00,116.647,116.649,116.612,116.639,1034899994.0
2006-09-07 07:55:00,116.647,116.676,116.616,116.666,1271899999.0
2006-09-07 08:00:00,116.668,116.678,116.637,116.664,1357800006.0
2006-09-07 08:05:00,116.672,116.682,116.647,116.667,1067600001.0
2006-09-07 08:10:00,116.657,116.673,116.622,116.662,1243699998.0
2006-09-07 08:15:00,116.666,116.671,116.595,116.668,1379600002.0
2006-09-07 08:20:00,116.66,116.696,116.623,116.696,1579500008.0
2006-09-07 08:25:00,116.697,116.697,116.623,116.65,1079899993.0
2006-09-07 08:30:00,116.64,116.661,116.622,116.649,1446599983.0
2006-09-07 08:35:00,116.644,116.667,116.63,116.635,847900005.0
2006-09-07 08:40:00,116.652,116.661,116.609,116.617,1410200007.0
2006-09-07 08:45:00,116.65,116.686,116.635,116.662,1609599993.0
2006-09-07 08:50:00,116.663,116.672,116.634,116.659,1232400001.0
2006-09-07 08:55:00,116.659,116.682,116.593,116.626,1361799987.0
2006-09-07 09:00:00,116.657,116.663,116.629,116.645,1473099993.0
2006-09-07 09:05:00,116.65,116.685,116.636,116.665,1006400000.0
2006-09-07 09:10:00,116.66,116.669,116.634,116.666,1487799992.0
2006-09-07 09:15:00,116.67,116.698,116.643,116.67,895499998.0
2006-09-07 09:20:00,116.679,116.706,116.654,116.665,1127999998.0
2006-09-07 09:25:00,116.653,116.691,116.638,116.652,1102600002.0
2006-09-07 09:30:00,116.671,116.779,116.671,116.765,1311999995.0
2006-09-07 09:35:00,116.772,116.85,116.763,116.85,1374699999.0
2006-09-07 09:40:00,116.859,116.915,116.853,116.899,1014700005.0
2006-09-07 09:45:00,116.894,116.958,116.879,116.946,1276600004.0
2006-09-07 09:50:00,116.949,116.955,116.894,116.924,1532000000.0
2006-09-07 09:55:00,116.922,116.944,116.896,116.92,1192899998.0
2006-09-07 10:00:00,116.932,116.951,116.914,116.941,1568300007.0
2006-09-07 10:05:00,116.935,116.935,116.858,116.868,1213300004.0
2006-09-07 10:10:00,116.874,116.916,116.866,116.9,1035399996.0
2006-09-07 10:15:00,116.882,116.912,116.85,116.881,1490000011.0
2006-09-07 10:20:00,116.883,116.904,116.866,116.892,1526200014.0
2006-09-07 10:25:00,116.893,116.988,116.888,116.924,1317200015.0
2006-09-07 10:30:00,116.932,116.932,116.891,116.908,1132399992.0
2006-09-07 10:35:00,116.913,116.933,116.857,116.915,1221000001.0
2006-09-07 10:40:00,116.906,116.993,116.888,116.985,1449200002.0
2006-09-07 10:45:00,116.999,117.012,116.986,117.012,843300004.0
2006-09-07 10:50:00,117.019,117.03,116.486,116.486,1317900013.0
2006-09-07 10:55:00,116.477,116.525,116.373,116.51,1240299994.0
2006-09-07 11:00:00,116.526,116.526,116.312,116.343,1129300001.0
2006-09-07 11:05:00,116.346,116.369,116.23,116.239,1450300013.0
2006-09-07 11:10:00,116.226,116.226,116.108,116.109,1232100000.0
2006-09-07 11:15:00,116.103,116.183,116.007,116.173,1478699989.0
2006-09-07 11:20:00,116.17,116.224,116.15,116.188,733800005.0
2006-09-07 11:25:00,116.183,116.187,116.096,116.096,935400000.0
2006-09-07 11:30:00,116.076,116.089,115.991,116.08,611600002.0
2006-09-07 11:35:00,116.078,116.16,116.075,116.124,978699994.0
2006-09-07 11:40:00,116.128,116.148,116.092,116.118,1037299992.0
2006-09-07 11:45:00,116.124,116.175,116.115,116.146,794500001.0
2006-09-07 11:50:00,116.15,116.19,116.138,116.165,1372300000.0
2006-09-07 11:55:00,116.161,116.204,116.148,116.19,1237600002.0
2006-09-07 12:00:00,116.183,116.202,116.101,116.113,1184900020.0
2006-09-07 12:05:00,116.121,116.155,116.059,116.116,1193399998.0
2006-09-07 12:10:00,116.137,116.163,116.112,116.112,1267699998.0
2006-09-07 12:15:00,116.11,116.113,116.072,116.113,1261000004.0
2006-09-07 12:20:00,116.107,116.142,116.092,116.118,1168000002.0
2006-09-07 12:25:00,116.113,116.113,116.055,116.059,1163099995.0
2006-09-07 12:30:00,116.053,116.102,116.019,116.037,874699995.0
2006-09-07 12:35:00,116.044,116.117,116.035,116.112,1040700008.0
2006-09-07 12:40:00,116.174,116.286,116.112,116.203,1196699997.0
2006-09-07 12:45:00,116.207,116.208,116.029,116.096,1332500002.0
2006-09-07 12:50:00,116.086,116.099,116.032,116.086,935799997.0
2006-09-07 12:55:00,116.088,116.097,116.026,116.044,1280499989.0
2006-09-07 13:00:00,116.034,116.045,115.988,116.022,1185999988.0
2006-09-07 13:05:00,116.025,116.245,116.025,116.187,1462999991.0
2006-09-07 13:10:00,116.186,116.256,116.186,116.232,1076800004.0
2006-09-07 13:15:00,116.236,116.257,116.135,116.137,981300003.0
2006-09-07 13:20:00,116.153,116.232,116.153,116.195,1350900013.0
2006-09-07 13:25:00,116.185,116.206,116.14,116.165,898499999.0
2006-09-07 13:30:00,116.164,116.188,116.138,116.185,1171899992.0
2006-09-07 13:35:00,116.184,116.19,116.134,116.169,1134700001.0
2006-09-07 13:40:00,116.171,116.192,116.165,116.171,1049099999.0
2006-09-07 13:45:00,116.175,116.243,116.164,116.181,1013700013.0
2006-09-07 13:50:00,116.181,116.25,116.159,116.25,1483299996.0
2006-09-07 13:55:00,116.26,116.272,116.225,116.258,1229400009.0
2006-09-07 14:00:00,116.253,116.264,116.222,116.228,934400005.0
2006-09-07 14:05:00,116.22,116.252,116.199,116.223,1072999992.0
2006-09-07 14:10:00,116.215,116.263,116.201,116.258,1068300005.0
2006-09-07 14:15:00,116.256,116.276,116.204,116.24,1396799997.0
2006-09-07 14:20:00,116.29,116.318,116.287,116.287,1236899996.0
2006-09-07 14:25:00,116.292,116.336,116.289,116.3,931200002.0
2006-09-07 14:30:00,116.291,116.308,116.257,116.275,1218500004.0
2006-09-07 14:35:00,116.281,116.312,116.264,116.3,1010599993.0
2006-09-07 14:40:00,116.307,116.351,116.299,116.351,1248699997.0
2006-09-07 14:45:00,116.36,116.392,116.322,116.392,1182699999.0
2006-09-07 14:50:00,116.38,116.383,116.27,116.275,1342500000.0
2006-09-07 14:55:00,116.287,116.324,116.287,116.318,996100000.0
2006-09-07 15:00:00,116.319,116.368,116.306,116.307,1010700012.0
2006-09-07 15:05:00,116.303,116.31,116.223,116.261,1139099994.0
2006-09-07 15:10:00,116.257,116.367,116.235,116.362,1119999995.0
2006-09-07 15:15:00,116.361,116.416,116.346,116.378,1103400010.0
2006-09-07 15:20:00,116.389,116.427,116.373,116.395,1565400004.0
2006-09-07 15:25:00,116.396,116.446,116.368,116.434,1118400009.0
2006-09-07 15:30:00,116.44,116.463,116.419,116.443,1012600001.0
2006-09-07 15:35:00,116.45,116.453,116.409,116.423,1462800002.0
2006-09-07 15:40:00,116.438,116.444,116.411,116.416,1623299996.0
2006-09-07 15:45:00,116.423,116.446,116.365,116.39,1283200010.0
2006-09-07 15:50:00,116.4,116.401,116.359,116.378,1113799990.0
2006-09-07 15:55:00,116.358,116.374,116.332,116.353,800400000.0
2006-09-07 16:00:00,116.363,116.367,116.303,116.322,1307400002.0
2006-09-07 16:05:00,116.332,116.364,116.301,116.359,933799994.0
2006-09-07 16:10:00,116.368,116.404,116.364,116.389,885999999.0
2006-09-07 16:15:00,116.39,116.421,116.379,116.405,1455800010.0
2006-09-07 16:20:00,116.407,116.476,116.404,116.47,1387899991.0
2006-09-07 16:25:00,116.48,116.48,116.385,116.393,1299199986.0
2006-09-07 16:30:00,116.409,116.452,116.4,116.443,1292700000.0
2006-09-07 16:35:00,116.454,116.463,116.434,116.434,1237399994.0
2006-09-07 16:40:00,116.431,116.456,116.412,116.43,1336500002.0
2006-09-07 16:45:00,116.427,116.439,116.399,116.42,1316500014.0
2006-09-07 16:50:00,116.416,116.498,116.399,116.498,798799998.0
2006-09-07 16:55:00,116.517,116.56,116.42,116.43,1271699996.0
2006-09-07 17:00:00,116.43,116.444,116.369,116.432,1455900003.0
2006-09-07 17:05:00,116.435,116.519,116.415,116.476,1076799996.0
2006-09-07 17:10:00,116.471,116.621,116.456,116.542,1022999996.0
2006-09-07 17:15:00,116.544,116.554,116.47,116.47,1427999997.0
2006-09-07 17:20:00,116.465,116.477,116.403,116.466,1308199998.0
2006-09-07 17:25:00,116.474,116.474,116.371,116.44,1364800000.0
2006-09-07 17:30:00,116.45,116.476,116.419,116.473,796099990.0
2006-09-07 17:35:00,116.475,116.475,116.428,116.469,954400001.0
2006-09-07 17:40:00,116.467,116.467,116.394,116.403,971800002.0
2006-09-07 17:45:00,116.402,116.452,116.375,116.443,1367000005.0
2006-09-07 17:50:00,116.448,116.463,116.4,116.422,1117699993.0
2006-09-07 17:55:00,116.424,116.467,116.328,116.328,1240099995.0
2006-09-07 18:00:00,116.317,116.36,116.307,116.35,5638799954.0
2006-09-07 18:05:00,116.36,116.37,116.31,116.32,9108499925.0
2006-09-07 18:10:00,116.31,116.38,116.3,116.38,9331900005.0
2006-09-07 18:15:00,116.39,116.47,116.37,116.43,10009000091.0
2006-09-07 18:20:00,116.44,116.44,116.4,116.41,8417600032.0
2006-09-07 18:25:00,116.39,116.46,116.379,116.45,7827000031.0
2006-09-07 18:30:00,116.444,116.48,116.444,116.46,7954100001.0
2006-09-07 18:35:00,116.47,116.49,116.432,116.47,7409700010.0
2006-09-07 18:40:00,116.47,116.484,116.44,116.458,6477100004.0
2006-09-07 18:45:00,116.458,116.466,116.404,116.419,6085499987.0
2006-09-07 18:50:00,116.424,116.454,116.398,116.453,7524000010.0
2006-09-07 18:55:00,116.445,116.447,116.391,116.425,6182699994.0
2006-09-07 19:00:00,116.413,116.487,116.398,116.47,4265100001.0
2006-09-07 19:05:00,116.461,116.461,116.409,116.44,6419200024.0
2006-09-07 19:10:00,116.436,116.463,116.398,116.455,3745800000.0
2006-09-07 19:15:00,116.456,116.469,116.414,116.43,6278600015.0
2006-09-07 19:20:00,116.44,116.454,116.409,116.436,4941499993.0
2006-09-07 19:25:00,116.432,116.45,116.399,116.415,7583900014.0
2006-09-07 19:30:00,116.41,116.423,116.372,116.39,7083000017.0
2006-09-07 19:35:00,116.384,116.408,116.342,116.393,3961200026.0
2006-09-07 19:40:00,116.401,116.409,116.361,116.394,4084999993.0
2006-09-07 19:45:00,116.396,116.416,116.359,116.389,4343300010.0
2006-09-07 19:50:00,116.387,116.41,116.351,116.381,5046399998.0
2006-09-07 19:55:00,116.377,116.394,116.32,116.345,4293899974.0
2006-09-07 20:00:00,116.34,116.34,116.288,116.325,3587599999.0
2006-09-07 20:05:00,116.326,116.34,116.293,116.293,5460000004.0
2006-09-07 20:10:00,116.304,116.331,116.28,116.331,5712700000.0
2006-09-07 20:15:00,116.33,116.336,116.289,116.333,4796200006.0
2006-09-07 20:20:00,116.33,116.364,116.321,116.339,5651199980.0
2006-09-07 20:25:00,116.327,116.37,116.308,116.37,6396799990.0
2006-09-07 20:30:00,116.36,116.37,116.311,116.343,4224199978.0
2006-09-07 20:35:00,116.335,116.347,116.293,116.331,3524799999.0
2006-09-07 20:40:00,116.34,116.42,116.301,116.317,5939699989.0
2006-09-07 20:45:00,116.339,116.428,116.339,116.382,7293500003.0
2006-09-07 20:50:00,116.38,116.391,116.323,116.367,4302400014.0
2006-09-07 20:55:00,116.371,116.371,116.327,116.339,8152800026.0
2006-09-07 21:00:00,116.347,116.354,116.314,116.345,5191100018.0
2006-09-07 21:05:00,116.344,116.35,116.301,116.348,3771299987.0
2006-09-07 21:10:00,116.355,116.366,116.316,116.356,3601100004.0
2006-09-07 21:15:00,116.348,116.387,116.316,116.372,7267100011.0
2006-09-07 21:20:00,116.378,116.402,116.349,116.39,6579300011.0
2006-09-07 21:25:00,116.389,116.389,116.308,116.334,5024999995.0
2006-09-07 21:30:00,116.337,116.355,116.317,116.34,3214699989.0
2006-09-07 21:35:00,116.32,116.425,116.302,116.402,2193200003.0
2006-09-07 21:40:00,116.395,116.42,116.374,116.411,4057200009.0
2006-09-07 21:45:00,116.414,116.423,116.377,116.415,3593300003.0
2006-09-07 21:50:00,116.398,116.42,116.385,116.419,1936900006.0
2006-09-07 21:55:00,116.418,116.433,116.373,116.4,2006699981.0
2006-09-07 22:00:00,116.416,116.424,116.384,116.42,4059399989.0
2006-09-07 22:05:00,116.426,116.44,116.383,116.403,1752399998.0
2006-09-07 22:10:00,116.424,116.448,116.407,116.432,1780399989.0
2006-09-07 22:15:00,116.433,116.45,116.406,116.423,1988299994.0
2006-09-07 22:20:00,116.448,116.45,116.414,116.425,1600400000.0
2006-09-07 22:25:00,116.427,116.45,116.405,116.42,2057499998.0
2006-09-07 22:30:00,116.418,116.438,116.407,116.428,2507599996.0
2006-09-07 22:35:00,116.432,116.452,116.394,116.429,1689399996.0
2006-09-07 22:40:00,116.42,116.447,116.404,116.431,1941599989.0
2006-09-07 22:45:00,116.43,116.433,116.331,116.429,1646199998.0
2006-09-07 22:50:00,116.391,116.445,116.378,116.428,1628199994.0
2006-09-07 22:55:00,116.429,116.441,116.371,116.386,1871099999.0
2006-09-07 23:00:00,116.389,116.406,116.352,116.385,1289300008.0
2006-09-07 23:05:00,116.41,116.437,116.388,116.428,1241299995.0
2006-09-07 23:10:00,116.437,116.45,116.408,116.429,1505300014.0
2006-09-07 23:15:00,116.423,116.456,116.392,116.415,1151900003.0
2006-09-07 23:20:00,116.42,116.497,116.398,116.422,903699987.0
2006-09-07 23:25:00,116.427,116.452,116.38,116.426,1065399999.0
2006-09-07 23:30:00,116.411,116.448,116.39,116.429,991500003.0
2006-09-07 23:35:00,116.438,116.446,116.316,116.422,1040000003.0
2006-09-07 23:40:00,116.425,116.432,116.354,116.406,999200007.0
2006-09-07 23:45:00,116.397,116.452,116.385,116.425,1358300009.0
2006-09-07 23:50:00,116.47,116.478,116.394,116.405,971100001.0
2006-09-07 23:55:00,116.4,116.422,116.296,116.399,1305500007.0
2006-09-08 00:00:00,116.416,116.446,116.366,116.42,1338100000.0
2006-09-08 00:05:00,116.402,116.404,116.321,116.345,1454999997.0
2006-09-08 00:10:00,116.362,116.402,116.323,116.346,1051799996.0
2006-09-08 00:15:00,116.331,116.385,116.291,116.328,1141799988.0
2006-09-08 00:20:00,116.359,116.373,116.31,116.34,1334799991.0
2006-09-08 00:25:00,116.342,116.359,116.322,116.355,1269599992.0
2006-09-08 00:30:00,116.352,116.363,116.329,116.358,992500013.0
2006-09-08 00:35:00,116.355,116.383,116.34,116.382,1141800007.0
2006-09-08 00:40:00,116.363,116.402,116.339,116.388,1514100021.0
2006-09-08 00:45:00,116.402,116.42,116.382,116.42,1021499991.0
2006-09-08 00:50:00,116.428,116.445,116.415,116.436,1532000009.0
2006-09-08 00:55:00,116.448,116.469,116.423,116.44,816299998.0
2006-09-08 01:00:00,116.429,116.445,116.371,116.407,1304300004.0
2006-09-08 01:05:00,116.399,116.417,116.376,116.395,1286500004.0
2006-09-08 01:10:00,116.4,116.421,116.386,116.421,1135000001.0
2006-09-08 01:15:00,116.421,116.452,116.393,116.424,1494000004.0
2006-09-08 01:20:00,116.443,116.444,116.331,116.349,942800000.0
2006-09-08 01:25:00,116.355,116.387,116.352,116.373,1409700001.0
2006-09-08 01:30:00,116.37,116.404,116.355,116.37,1225299995.0
2006-09-08 01:35:00,116.37,116.381,116.327,116.331,912700009.0
2006-09-08 01:40:00,116.351,116.368,116.31,116.33,1164999996.0
2006-09-08 01:45:00,116.336,116.345,116.319,116.336,1225099989.0
2006-09-08 01:50:00,116.323,116.339,116.296,116.325,1273499999.0
2006-09-08 01:55:00,116.324,116.339,116.288,116.298,1358099995.0
2006-09-08 02:00:00,116.305,116.321,116.27,116.299,1015600011.0
2006-09-08 02:05:00,116.315,116.338,116.294,116.319,1073700005.0
2006-09-08 02:10:00,116.313,116.328,116.271,116.292,1138399994.0
2006-09-08 02:15:00,116.303,116.353,116.303,116.34,1027100005.0
2006-09-08 02:20:00,116.332,116.354,116.332,116.345,678000002.0
2006-09-08 02:25:00,116.33,116.377,116.312,116.37,1203300010.0
2006-09-08 02:30:00,116.378,116.417,116.353,116.405,1426099996.0
2006-09-08 02:35:00,116.397,116.434,116.386,116.417,1445800005.0
2006-09-08 02:40:00,116.397,116.423,116.388,116.407,971300006.0
2006-09-08 02:45:00,116.4,116.411,116.375,116.406,1330000004.0
2006-09-08 02:50:00,116.4,116.422,116.375,116.416,1046299997.0
2006-09-08 02:55:00,116.419,116.48,116.405,116.464,1039900002.0
2006-09-08 03:00:00,116.452,116.452,116.414,116.442,1122900007.0
2006-09-08 03:05:00,116.445,116.462,116.428,116.449,1255599992.0
2006-09-08 03:10:00,116.454,116.468,116.429,116.435,1056499995.0
2006-09-08 03:15:00,116.448,116.463,116.43,116.45,1245999985.0
2006-09-08 03:20:00,116.453,116.508,116.448,116.508,1186799990.0
2006-09-08 03:25:00,116.5,116.505,116.453,116.462,1286600002.0
2006-09-08 03:30:00,116.458,116.463,116.434,116.434,1400299995.0
2006-09-08 03:35:00,116.44,116.465,116.425,116.439,968300000.0
2006-09-08 03:40:00,116.443,116.445,116.387,116.388,1073499997.0
2006-09-08 03:45:00,116.387,116.392,116.33,116.347,1145500002.0
2006-09-08 03:50:00,116.353,116.364,116.332,116.35,1287800007.0
2006-09-08 03:55:00,116.346,116.38,116.337,116.36,1263099999.0
2006-09-08 04:00:00,116.366,116.389,116.345,116.378,971700002.0
2006-09-08 04:05:00,116.38,116.404,116.359,116.362,1538900007.0
2006-09-08 04:10:00,116.363,116.377,116.341,116.346,1260300004.0
2006-09-08 04:15:00,116.357,116.376,116.338,116.352,1451600013.0
2006-09-08 04:20:00,116.354,116.365,116.302,116.354,1229299995.0
2006-09-08 04:25:00,116.346,116.346,116.287,116.315,1187300002.0
2006-09-08 04:30:00,116.313,116.324,116.287,116.31,1218799999.0
2006-09-08 04:35:00,116.308,116.334,116.287,116.311,1362399991.0
2006-09-08 04:40:00,116.305,116.323,116.257,116.26,980699996.0
2006-09-08 04:45:00,116.262,116.284,116.239,116.277,1055299999.0
2006-09-08 04:50:00,116.263,116.273,116.222,116.231,1098600000.0
2006-09-08 04:55:00,116.235,116.258,116.227,116.258,1090500004.0
2006-09-08 05:00:00,116.26,116.267,116.234,116.244,996999993.0
2006-09-08 05:05:00,116.236,116.256,116.211,116.247,1170599994.0
2006-09-08 05:10:00,116.235,116.27,116.222,116.256,1165800002.0
2006-09-08 05:15:00,116.241,116.266,116.232,116.247,1072700012.0
2006-09-08 05:20:00,116.253,116.348,116.244,116.266,1520200007.0
2006-09-08 05:25:00,116.26,116.273,116.226,116.226,998600013.0
2006-09-08 05:30:00,116.226,116.267,116.209,116.258,1298000004.0
2006-09-08 05:35:00,116.255,116.277,116.229,116.254,1211800006.0
2006-09-08 05:40:00,116.268,116.287,116.228,116.242,1292599996.0
2006-09-08 05:45:00,116.238,116.248,116.208,116.229,1045299989.0
2006-09-08 05:50:00,116.237,116.253,116.197,116.253,1230500008.0
2006-09-08 05:55:00,116.252,116.26,116.22,116.256,1580900018.0
2006-09-08 06:00:00,116.235,116.248,116.201,116.231,907600008.0
2006-09-08 06:05:00,116.232,116.241,116.192,116.228,1278299996.0
2006-09-08 06:10:00,116.21,116.225,116.172,116.192,1253500002.0
2006-09-08 06:15:00,116.197,116.199,116.148,116.15,973600001.0
2006-09-08 06:20:00,116.165,116.182,116.156,116.169,1130299999.0
2006-09-08 06:25:00,116.172,116.181,116.14,116.165,1501500001.0
2006-09-08 06:30:00,116.175,116.195,116.141,116.188,1293999999.0
2006-09-08 06:35:00,116.178,116.22,116.164,116.193,1309299996.0
2006-09-08 06:40:00,116.21,116.244,116.18,116.221,1537000013.0
2006-09-08 06:45:00,116.231,116.241,116.173,116.177,1421499996.0
2006-09-08 06:50:00,116.201,116.211,116.157,116.209,1102499997.0
2006-09-08 06:55:00,116.193,116.251,116.179,116.248,1124399990.0
2006-09-08 07:00:00,116.25,116.25,116.179,116.182,941399999.0
2006-09-08 07:05:00,116.185,116.207,116.124,116.124,1068900004.0
2006-09-08 07:10:00,116.117,116.159,116.114,116.158,1193099993.0
2006-09-08 07:15:00,116.152,116.158,116.107,116.152,1050700006.0
2006-09-08 07:20:00,116.16,116.195,116.124,116.186,1314700011.0
2006-09-08 07:25:00,116.192,116.23,116.149,116.216,1408500010.0
2006-09-08 07:30:00,116.186,116.226,116.176,116.197,1394599990.0
2006-09-08 07:35:00,116.2,116.201,116.151,116.175,1021600013.0
2006-09-08 07:40:00,116.183,116.183,116.139,116.139,1310199988.0
2006-09-08 07:45:00,116.127,116.162,116.115,116.132,1107200009.0
2006-09-08 07:50:00,116.118,116.211,116.118,116.21,968900004.0
2006-09-08 07:55:00,116.222,116.234,116.199,116.217,1305900006.0
2006-09-08 08:00:00,116.203,116.22,116.16,116.192,1310300007.0
2006-09-08 08:05:00,116.209,116.234,116.189,116.22,856000009.0
2006-09-08 08:10:00,116.211,116.229,116.184,116.188,1069800004.0
2006-09-08 08:15:00,116.182,116.213,116.179,116.179,1096100004.0
2006-09-08 08:20:00,116.167,116.167,116.101,116.138,1011399993.0
2006-09-08 08:25:00,116.135,116.139,116.079,116.108,1055999993.0
2006-09-08 08:30:00,116.109,116.178,116.109,116.161,1103000002.0
2006-09-08 08:35:00,116.155,116.176,116.122,116.137,1212999995.0
2006-09-08 08:40:00,116.17,116.193,116.13,116.193,1503899995.0
2006-09-08 08:45:00,116.166,116.213,116.162,116.185,1663399989.0
2006-09-08 08:50:00,116.192,116.205,116.132,116.171,1258900006.0
2006-09-08 08:55:00,116.16,116.198,116.118,116.128,917900005.0
2006-09-08 09:00:00,116.141,116.147,116.1,116.147,1528300015.0
2006-09-08 09:05:00,116.163,116.23,116.163,116.183,1055700001.0
2006-09-08 09:10:00,116.198,116.24,116.156,116.24,1445300000.0
2006-09-08 09:15:00,116.238,116.247,116.185,116.22,1374400009.0
2006-09-08 09:20:00,116.228,116.459,116.181,116.207,1098700003.0
2006-09-08 09:25:00,116.221,116.339,116.221,116.331,1115400003.0
2006-09-08 09:30:00,116.337,116.348,116.265,116.265,939900013.0
2006-09-08 09:35:00,116.251,116.314,116.221,116.236,957400002.0
2006-09-08 09:40:00,116.255,116.255,116.182,116.237,1176900011.0
2006-09-08 09:45:00,116.229,116.229,116.155,116.175,1089899992.0
2006-09-08 09:50:00,116.178,116.215,116.148,116.194,1294500007.0
2006-09-08 09:55:00,116.218,116.289,116.202,116.256,818200001.0
2006-09-08 10:00:00,116.251,116.269,116.22,116.262,1073900000.0
2006-09-08 10:05:00,116.263,116.272,116.234,116.259,923500002.0
2006-09-08 10:10:00,116.258,116.273,116.205,116.242,1155999997.0
2006-09-08 10:15:00,116.249,116.268,116.208,116.217,1572800012.0
2006-09-08 10:20:00,116.225,116.309,116.196,116.309,1452900009.0
2006-09-08 10:25:00,116.327,116.337,116.231,116.256,1248299995.0
2006-09-08 10:30:00,116.264,116.309,116.252,116.269,942799997.0
2006-09-08 10:35:00,116.259,116.308,116.225,116.306,1013100000.0
2006-09-08 10:40:00,116.286,116.304,116.235,116.245,1272500004.0
2006-09-08 10:45:00,116.258,116.265,116.218,116.252,1133000008.0
2006-09-08 10:50:00,116.223,116.269,116.217,116.232,996799997.0
2006-09-08 10:55:00,116.236,116.254,116.215,116.225,1297200008.0
2006-09-08 11:00:00,116.258,116.279,116.237,116.26,1395200020.0
2006-09-08 11:05:00,116.263,116.301,116.205,116.301,1161000012.0
2006-09-08 11:10:00,116.293,116.34,116.28,116.32,1327399996.0
2006-09-08 11:15:00,116.321,116.351,116.27,116.323,1392800010.0
2006-09-08 11:20:00,116.315,116.35,116.281,116.308,1056700000.0
2006-09-08 11:25:00,116.318,116.358,116.29,116.337,1385600006.0
2006-09-08 11:30:00,116.347,116.412,116.347,116.386,1068100002.0
2006-09-08 11:35:00,116.387,116.389,116.318,116.325,1241899989.0
2006-09-08 11:40:00,116.34,116.388,116.32,116.375,626499993.0
2006-09-08 11:45:00,116.382,116.382,116.322,116.349,1047399997.0
2006-09-08 11:50:00,116.343,116.371,116.318,116.371,1202999992.0
2006-09-08 11:55:00,116.375,116.385,116.326,116.346,1292700006.0
2006-09-08 12:00:00,116.36,116.438,116.35,116.433,977599998.0
2006-09-08 12:05:00,116.448,116.455,116.395,116.422,1345999999.0
2006-09-08 12:10:00,116.423,116.436,116.396,116.426,1114299996.0
2006-09-08 12:15:00,116.417,116.419,116.355,116.405,1079900010.0
2006-09-08 12:20:00,116.392,116.46,116.377,116.455,1097100007.0
2006-09-08 12:25:00,116.446,116.46,116.422,116.444,1268600002.0
2006-09-08 12:30:00,116.468,116.504,116.432,116.452,955399992.0
2006-09-08 12:35:00,116.445,116.519,116.437,116.493,1105200003.0
2006-09-08 12:40:00,116.49,116.506,116.389,116.389,1505900001.0
2006-09-08 12:45:00,116.41,116.448,116.388,116.429,1774199993.0
2006-09-08 12:50:00,116.432,116.473,116.404,116.46,1712999992.0
2006-09-08 12:55:00,116.462,116.468,116.387,116.426,1195099987.0
2006-09-08 13:00:00,116.418,116.418,116.358,116.408,1451299997.0
2006-09-08 13:05:00,116.413,116.422,116.385,116.395,1427099997.0
2006-09-08 13:10:00,116.351,116.439,116.351,116.42,749200004.0
2006-09-08 13:15:00,116.398,116.464,116.362,116.445,914699995.0
2006-09-08 13:20:00,116.448,116.456,116.356,116.37,1174999989.0
2006-09-08 13:25:00,116.38,116.407,116.353,116.39,1699000000.0
2006-09-08 13:30:00,116.372,116.406,116.345,116.375,1336900004.0
2006-09-08 13:35:00,116.375,116.376,116.325,116.352,1145400001.0
2006-09-08 13:40:00,116.36,116.377,116.321,116.365,1361400007.0
2006-09-08 13:45:00,116.368,116.377,116.318,116.356,1227800006.0
2006-09-08 13:50:00,116.36,116.364,116.31,116.35,1484400014.0
2006-09-08 13:55:00,116.36,116.361,116.303,116.325,1013400000.0
2006-09-08 14:00:00,116.34,116.362,116.3,116.318,1279400001.0
2006-09-08 14:05:00,116.327,116.339,116.289,116.307,811500001.0
2006-09-08 14:10:00,116.33,116.347,116.313,116.34,845400001.0
2006-09-08 14:15:00,116.342,116.342,116.26,116.314,953199998.0
2006-09-08 14:20:00,116.318,116.361,116.306,116.336,1498400007.0
2006-09-08 14:25:00,116.339,116.421,116.339,116.408,1085000001.0
2006-09-08 14:30:00,116.402,116.458,116.384,116.402,1145599988.0
2006-09-08 14:35:00,116.43,116.578,116.424,116.559,1071199996.0
2006-09-08 14:40:00,116.572,116.712,116.572,116.704,1629900000.0
2006-09-08 14:45:00,116.712,116.777,116.712,116.775,1076499992.0
2006-09-08 14:50:00,116.754,116.778,116.717,116.719,1004899993.0
2006-09-08 14:55:00,116.725,116.746,116.719,116.74,1017500009.0
2006-09-08 15:00:00,116.733,116.775,116.725,116.762,1137899984.0
2006-09-08 15:05:00,116.789,116.826,116.771,116.806,983999992.0
2006-09-08 15:10:00,116.794,116.795,116.748,116.754,1068699995.0
2006-09-08 15:15:00,116.759,116.787,116.751,116.763,1197000002.0
2006-09-08 15:20:00,116.761,116.761,116.665,116.693,1410500007.0
2006-09-08 15:25:00,116.682,116.73,116.682,116.719,1049599997.0
2006-09-08 15:30:00,116.716,116.732,116.678,116.722,1072599999.0
2006-09-08 15:35:00,116.711,116.717,116.646,116.66,1030199990.0
2006-09-08 15:40:00,116.662,116.707,116.65,116.671,1426900015.0
2006-09-08 15:45:00,116.663,116.686,116.606,116.686,1363599987.0
2006-09-08 15:50:00,116.68,116.692,116.639,116.67,985700003.0
2006-09-08 15:55:00,116.673,116.679,116.642,116.655,769799992.0
2006-09-08 16:00:00,116.654,116.676,116.645,116.672,867299994.0
2006-09-08 16:05:00,116.672,116.719,116.662,116.697,1000299997.0
2006-09-08 16:10:00,116.718,116.795,116.699,116.795,1036199999.0
2006-09-08 16:15:00,116.798,116.809,116.651,116.651,1151599999.0
2006-09-08 16:20:00,116.664,116.749,116.664,116.742,1323400007.0
2006-09-08 16:25:00,116.742,116.808,116.733,116.745,1055600003.0
2006-09-08 16:30:00,116.739,116.747,116.7,116.729,707100004.0
2006-09-08 16:35:00,116.732,116.735,116.711,116.73,1250400022.0
2006-09-08 16:40:00,116.718,116.73,116.683,116.705,1139600006.0
2006-09-08 16:45:00,116.722,116.735,116.676,116.731,1175999995.0
2006-09-08 16:50:00,116.727,116.749,116.718,116.738,1077399997.0
2006-09-08 16:55:00,116.723,116.786,116.677,116.725,1223400002.0
2006-09-08 17:00:00,116.725,116.8,116.712,116.792,1071399995.0
2006-09-08 17:05:00,116.784,116.847,116.765,116.808,1016200013.0
2006-09-08 17:10:00,116.81,116.81,116.771,116.8,1132300005.0
2006-09-08 17:15:00,116.786,116.802,116.754,116.771,902000002.0
2006-09-08 17:20:00,116.781,116.781,116.748,116.777,1211200013.0
2006-09-08 17:25:00,116.773,116.795,116.746,116.771,1296600010.0
2006-09-08 17:30:00,116.755,116.789,116.733,116.775,961200004.0
2006-09-08 17:35:00,116.763,116.799,116.753,116.799,972499994.0
2006-09-08 17:40:00,116.793,116.86,116.793,116.848,1112299998.0
2006-09-08 17:45:00,116.847,116.901,116.823,116.863,1018800003.0
2006-09-08 17:50:00,116.873,116.917,116.842,116.915,1302599990.0
2006-09-08 17:55:00,116.903,116.912,116.882,116.887,1202300001.0
2006-09-08 18:00:00,116.871,116.92,116.846,116.92,8611299984.0
2006-09-08 18:05:00,116.91,116.95,116.91,116.93,10609999980.0
2006-09-08 18:10:00,116.94,116.97,116.913,116.96,9957800013.0
2006-09-08 18:15:00,116.97,116.97,116.942,116.95,5713800021.0
2006-09-08 18:20:00,116.97,116.99,116.96,116.97,2745800022.0
2006-09-08 18:25:00,116.98,116.98,116.95,116.95,7337900031.0
2006-09-08 18:30:00,116.94,117.01,116.925,116.98,9009999955.0
2006-09-08 18:35:00,116.97,116.999,116.932,116.987,6889899965.0
2006-09-08 18:40:00,116.996,117.001,116.929,116.948,6846199995.0
2006-09-08 18:45:00,116.958,116.967,116.92,116.94,6337600000.0
2006-09-08 18:50:00,116.94,116.95,116.865,116.904,8706699996.0
2006-09-08 18:55:00,116.888,116.9,116.844,116.9,5941100009.0
2006-09-08 19:00:00,116.9,116.916,116.838,116.885,4509700007.0
2006-09-08 19:05:00,116.882,116.886,116.836,116.86,6725199987.0
2006-09-08 19:10:00,116.872,116.891,116.851,116.875,3864800023.0
2006-09-08 19:15:00,116.882,116.901,116.848,116.898,6502699983.0
2006-09-08 19:20:00,116.894,116.94,116.857,116.933,5408099999.0
2006-09-08 19:25:00,116.935,116.988,116.92,116.958,6794799993.0
2006-09-08 19:30:00,116.951,116.979,116.913,116.962,6244299992.0
2006-09-08 19:35:00,116.964,116.966,116.911,116.948,3983400006.0
2006-09-08 19:40:00,116.951,116.968,116.919,116.954,3928700003.0
2006-09-08 19:45:00,116.953,116.97,116.919,116.945,4344699999.0
2006-09-08 19:50:00,116.955,116.962,116.91,116.942,5125399993.0
2006-09-08 19:55:00,116.946,116.954,116.875,116.903,4794099996.0
2006-09-08 20:00:00,116.903,116.93,116.883,116.905,3809899987.0
2006-09-08 20:05:00,116.896,116.913,116.866,116.897,5703400003.0
2006-09-08 20:10:00,116.9,116.93,116.87,116.896,5650599996.0
2006-09-08 20:15:00,116.903,116.91,116.859,116.904,4943299997.0
2006-09-08 20:20:00,116.909,116.921,116.882,116.905,5488899997.0
2006-09-08 20:25:00,116.91,116.918,116.869,116.907,4902599990.0
2006-09-08 20:30:00,116.91,116.92,116.862,116.901,7238300030.0
2006-09-08 20:35:00,116.901,116.902,116.843,116.867,3774700013.0
2006-09-08 20:40:00,116.89,116.912,116.854,116.875,6625800003.0
2006-09-08 20:45:00,116.903,116.903,116.827,116.868,7261399999.0
2006-09-08 20:50:00,116.868,116.883,116.839,116.875,4378499981.0
2006-09-08 20:55:00,116.88,116.888,116.833,116.85,8072600034.0
2006-09-08 21:00:00,116.857,116.878,116.837,116.848,5377900019.0
2006-09-08 21:05:00,116.847,116.869,116.812,116.858,4279500024.0
2006-09-08 21:10:00,116.851,116.876,116.824,116.86,3109799994.0
2006-09-08 21:15:00,116.86,116.887,116.841,116.863,6812700019.0
2006-09-08 21:20:00,116.874,116.883,116.84,116.866,7037499980.0
2006-09-08 21:25:00,116.878,116.887,116.844,116.855,4437100021.0
2006-09-08 21:30:00,116.87,116.9,116.852,116.878,2871300000.0
2006-09-08 21:35:00,116.883,116.899,116.855,116.875,2044700003.0
2006-09-08 21:40:00,116.878,116.903,116.862,116.875,4456700005.0
2006-09-08 21:45:00,116.88,116.88,116.834,116.862,3807000030.0
2006-09-08 21:50:00,116.855,116.881,116.828,116.862,1974700003.0
2006-09-08 21:55:00,116.864,116.89,116.832,116.844,1480099998.0
2006-09-08 22:00:00,116.875,116.907,116.865,116.893,4189399993.0
2006-09-08 22:05:00,116.891,116.912,116.86,116.882,1464800010.0
2006-09-08 22:10:00,116.89,116.9,116.861,116.885,1518800001.0
2006-09-08 22:15:00,116.886,116.91,116.867,116.905,2241000009.0
2006-09-08 22:20:00,116.908,116.911,116.86,116.861,1337300002.0
2006-09-08 22:25:00,116.878,116.889,116.838,116.847,2186700000.0
2006-09-08 22:30:00,116.865,116.868,116.825,116.83,2644800011.0
2006-09-08 22:35:00,116.861,116.874,116.838,116.87,1952299993.0
2006-09-08 22:40:00,116.865,116.885,116.842,116.873,1879300001.0
2006-09-08 22:45:00,116.881,116.903,116.805,116.903,1614999993.0
2006-09-08 22:50:00,116.904,116.921,116.887,116.917,1477699999.0
2006-09-08 22:55:00,116.92,116.955,116.906,116.906,1803399989.0
2006-09-10 23:00:00,116.836,116.881,116.829,116.872,1668800002.0
2006-09-10 23:05:00,116.872,116.895,116.858,116.887,1403899995.0
2006-09-10 23:10:00,116.886,116.938,116.86,116.924,1393900009.0
2006-09-10 23:15:00,116.905,116.946,116.902,116.904,1153200006.0
2006-09-10 23:20:00,116.908,116.939,116.874,116.939,1209200003.0
2006-09-10 23:25:00,116.93,116.94,116.9,116.909,1250800001.0
2006-09-10 23:30:00,116.926,116.937,116.882,116.937,1256900005.0
2006-09-10 23:35:00,116.952,116.955,116.885,116.916,1327599996.0
2006-09-10 23:40:00,116.919,116.97,116.897,116.91,1186399999.0
2006-09-10 23:45:00,116.922,116.93,116.899,116.92,1223900007.0
2006-09-10 23:50:00,116.923,116.936,116.883,116.883,1348399992.0
2006-09-10 23:55:00,116.868,116.92,116.862,116.906,1067999987.0
2006-09-11 00:00:00,116.9,116.928,116.874,116.886,1233800002.0
2006-09-11 00:05:00,116.9,116.952,116.874,116.952,1205799992.0
2006-09-11 00:10:00,116.95,117.001,116.933,116.979,1298099996.0
2006-09-11 00:15:00,116.99,117.049,116.99,117.023,1160799996.0
2006-09-11 00:20:00,117.034,117.039,116.99,116.992,1609199996.0
2006-09-11 00:25:00,116.992,117.01,116.951,117.01,1125800005.0
2006-09-11 00:30:00,116.992,117.011,116.968,116.987,1317500007.0
2006-09-11 00:35:00,117.008,117.019,116.979,116.989,1236099996.0
2006-09-11 00:40:00,117.006,117.008,116.984,116.999,1373800002.0
2006-09-11 00:45:00,117.003,117.005,116.961,116.975,889200002.0
2006-09-11 00:50:00,116.973,117.002,116.949,116.981,1040300008.0
2006-09-11 00:55:00,116.99,116.998,116.951,116.956,898700002.0
2006-09-11 01:00:00,116.955,116.96,116.911,116.946,1017099998.0
2006-09-11 01:05:00,116.938,116.945,116.871,116.878,1243299992.0
2006-09-11 01:10:00,116.901,116.913,116.857,116.903,1130799992.0
2006-09-11 01:15:00,116.893,116.922,116.876,116.899,1249100008.0
2006-09-11 01:20:00,116.907,116.915,116.874,116.889,1445500015.0
2006-09-11 01:25:00,116.883,116.908,116.871,116.89,924800000.0
2006-09-11 01:30:00,116.894,116.902,116.795,116.818,1530900017.0
2006-09-11 01:35:00,116.84,116.855,116.802,116.826,1328599999.0
2006-09-11 01:40:00,116.829,116.845,116.791,116.837,809000005.0
2006-09-11 01:45:00,116.838,116.842,116.811,116.824,976999995.0
2006-09-11 01:50:00,116.831,116.888,116.741,116.758,981400002.0
2006-09-11 01:55:00,116.761,116.771,116.721,116.745,1640500017.0
2006-09-11 02:00:00,116.745,116.797,116.735,116.777,1117399997.0
2006-09-11 02:05:00,116.775,116.775,116.72,116.756,996099995.0
2006-09-11 02:10:00,116.753,116.754,116.671,116.679,1354400005.0
2006-09-11 02:15:00,116.682,116.7,116.662,116.684,1254700007.0
2006-09-11 02:20:00,116.667,116.698,116.66,116.668,1002499999.0
2006-09-11 02:25:00,116.668,116.67,116.596,116.628,957900006.0
2006-09-11 02:30:00,116.628,116.709,116.59,116.68,1176100000.0
2006-09-11 02:35:00,116.68,116.701,116.66,116.697,1355800000.0
2006-09-11 02:40:00,116.687,116.731,116.666,116.707,947599995.0
2006-09-11 02:45:00,116.713,116.74,116.687,116.716,1352499994.0
2006-09-11 02:50:00,116.728,116.749,116.703,116.749,1002400000.0
2006-09-11 02:55:00,116.751,116.768,116.704,116.767,837799998.0
2006-09-11 03:00:00,116.743,116.84,116.741,116.833,1085400006.0
2006-09-11 03:05:00,116.829,116.839,116.79,116.833,1418699991.0
2006-09-11 03:10:00,116.838,116.871,116.801,116.857,1197799994.0
2006-09-11 03:15:00,116.861,116.861,116.828,116.844,1417899998.0
2006-09-11 03:20:00,116.838,116.849,116.78,116.785,1297199996.0
2006-09-11 03:25:00,116.781,116.809,116.724,116.759,1162600002.0
2006-09-11 03:30:00,116.754,116.782,116.744,116.765,1140400003.0
2006-09-11 03:35:00,116.764,116.776,116.732,116.769,821300009.0
2006-09-11 03:40:00,116.771,116.816,116.751,116.794,1407599992.0
2006-09-11 03:45:00,116.781,116.781,116.732,116.775,1099300003.0
2006-09-11 03:50:00,116.752,116.777,116.745,116.775,1093700001.0
2006-09-11 03:55:00,116.766,116.792,116.758,116.777,1307300004.0
2006-09-11 04:00:00,116.788,116.788,116.738,116.753,1026100004.0
2006-09-11 04:05:00,116.762,116.769,116.73,116.761,1244699993.0
2006-09-11 04:10:00,116.755,116.769,116.742,116.766,1087599982.0
2006-09-11 04:15:00,116.765,116.77,116.736,116.747,904599996.0
2006-09-11 04:20:00,116.74,116.763,116.724,116.756,1234900004.0
2006-09-11 04:25:00,116.74,116.77,116.727,116.755,1605300008.0
2006-09-11 04:30:00,116.738,116.768,116.722,116.739,939999998.0
2006-09-11 04:35:00,116.743,116.765,116.71,116.741,957500004.0
2006-09-11 04:40:00,116.755,116.755,116.723,116.727,1038699993.0
2006-09-11 04:45:00,116.739,116.759,116.707,116.742,990699991.0
2006-09-11 04:50:00,116.744,116.766,116.719,116.745,1299800004.0
2006-09-11 04:55:00,116.743,116.766,116.733,116.756,873200002.0
2006-09-11 05:00:00,116.76,116.763,116.729,116.735,1485499994.0
2006-09-11 05:05:00,116.753,116.762,116.694,116.738,1700600002.0
2006-09-11 05:10:00,116.758,116.76,116.714,116.755,1159599998.0
2006-09-11 05:15:00,116.733,116.76,116.729,116.741,1563699994.0
2006-09-11 05:20:00,116.745,116.753,116.7,116.737,1485800010.0
2006-09-11 05:25:00,116.743,116.769,116.71,116.752,1261499995.0
2006-09-11 05:30:00,116.746,116.758,116.711,116.738,1499400013.0
2006-09-11 05:35:00,116.748,116.749,116.69,116.715,1049099987.0
2006-09-11 05:40:00,116.713,116.734,116.69,116.693,1135799992.0
2006-09-11 05:45:00,116.697,116.703,116.66,116.685,1071400006.0
2006-09-11 05:50:00,116.693,116.694,116.662,116.692,1269199997.0
2006-09-11 05:55:00,116.683,116.703,116.665,116.682,1533299989.0
2006-09-11 06:00:00,116.687,116.695,116.655,116.669,1383100006.0
2006-09-11 06:05:00,116.69,116.695,116.663,116.687,1575699995.0
2006-09-11 06:10:00,116.686,116.688,116.646,116.647,1145200000.0
2006-09-11 06:15:00,116.648,116.664,116.602,116.661,1257300006.0
2006-09-11 06:20:00,116.661,116.674,116.623,116.666,1181299990.0
2006-09-11 06:25:00,116.655,116.686,116.645,116.679,1311600006.0
2006-09-11 06:30:00,116.647,116.719,116.646,116.708,1309400010.0
2006-09-11 06:35:00,116.72,116.725,116.677,116.708,1496800012.0
2006-09-11 06:40:00,116.718,116.721,116.684,116.718,1152100012.0
2006-09-11 06:45:00,116.7,116.734,116.696,116.73,1375999990.0
2006-09-11 06:50:00,116.737,116.744,116.716,116.74,1302299999.0
2006-09-11 06:55:00,116.729,116.736,116.706,116.715,1442799993.0
2006-09-11 07:00:00,116.734,116.803,116.734,116.787,1534599998.0
2006-09-11 07:05:00,116.787,116.805,116.766,116.801,1257099992.0
2006-09-11 07:10:00,116.789,116.797,116.751,116.785,852300000.0
2006-09-11 07:15:00,116.785,116.805,116.756,116.805,1225899997.0
2006-09-11 07:20:00,116.822,116.859,116.805,116.839,1301499996.0
2006-09-11 07:25:00,116.835,116.838,116.774,116.774,1457800004.0
2006-09-11 07:30:00,116.789,116.826,116.776,116.817,846099994.0
2006-09-11 07:35:00,116.802,116.813,116.77,116.796,1077100002.0
2006-09-11 07:40:00,116.785,116.837,116.758,116.808,1112100004.0
2006-09-11 07:45:00,116.835,116.872,116.83,116.847,1181199994.0
2006-09-11 07:50:00,116.833,116.86,116.784,116.856,1104299995.0
2006-09-11 07:55:00,116.859,116.878,116.839,116.87,1170000005.0
2006-09-11 08:00:00,116.87,116.89,116.833,116.864,1206699996.0
2006-09-11 08:05:00,116.879,116.888,116.843,116.888,1546599988.0
2006-09-11 08:10:00,116.9,116.974,116.893,116.974,986199995.0
2006-09-11 08:15:00,116.974,117.09,116.974,117.012,1313399998.0
2006-09-11 08:20:00,117.017,117.052,117.017,117.028,1136099999.0
2006-09-11 08:25:00,117.033,117.047,116.979,116.982,1042899997.0
2006-09-11 08:30:00,116.97,117.125,116.97,117.111,1098500005.0
2006-09-11 08:35:00,117.112,117.112,117.045,117.087,1036699993.0
2006-09-11 08:40:00,117.085,117.085,116.975,117.036,1331399997.0
2006-09-11 08:45:00,117.033,117.04,116.956,116.975,1173699997.0
2006-09-11 08:50:00,116.967,117.051,116.936,117.023,1341400014.0
2006-09-11 08:55:00,117.038,117.119,117.038,117.097,1397499995.0
2006-09-11 09:00:00,117.088,117.161,117.064,117.118,1145400000.0
2006-09-11 09:05:00,117.127,117.145,117.087,117.14,1271500005.0
2006-09-11 09:10:00,117.143,117.251,117.143,117.233,1379300007.0
2006-09-11 09:15:00,117.233,117.233,117.173,117.191,1112600001.0
2006-09-11 09:20:00,117.185,117.312,117.167,117.277,1098100006.0
2006-09-11 09:25:00,117.276,117.29,117.229,117.237,999400000.0
2006-09-11 09:30:00,117.228,117.228,117.184,117.226,1177899999.0
2006-09-11 09:35:00,117.233,117.239,117.195,117.203,1150099992.0
2006-09-11 09:40:00,117.203,117.224,117.159,117.183,1492100008.0
2006-09-11 09:45:00,117.19,117.204,117.158,117.169,1384800004.0
2006-09-11 09:50:00,117.153,117.183,117.122,117.173,1313899987.0
2006-09-11 09:55:00,117.173,117.202,117.156,117.166,1410900001.0
2006-09-11 10:00:00,117.167,117.179,117.124,117.149,1102000005.0
2006-09-11 10:05:00,117.149,117.149,117.064,117.072,1065199998.0
2006-09-11 10:10:00,117.07,117.07,117.016,117.038,1395300012.0
2006-09-11 10:15:00,117.043,117.101,117.002,117.062,1491599990.0
2006-09-11 10:20:00,117.075,117.09,117.041,117.083,1216799996.0
2006-09-11 10:25:00,117.083,117.107,117.03,117.063,1158200000.0
2006-09-11 10:30:00,117.068,117.104,117.018,117.099,993100000.0
2006-09-11 10:35:00,117.1,117.121,117.057,117.065,1087400004.0
2006-09-11 10:40:00,117.099,117.154,117.079,117.145,1110199990.0
2006-09-11 10:45:00,117.152,117.195,117.142,117.195,1052199999.0
2006-09-11 10:50:00,117.204,117.238,117.192,117.221,1350900005.0
2006-09-11 10:55:00,117.225,117.232,117.161,117.211,1001200000.0
2006-09-11 11:00:00,117.218,117.279,117.218,117.25,1263899994.0
2006-09-11 11:05:00,117.229,117.27,117.206,117.246,1069900001.0
2006-09-11 11:10:00,117.251,117.284,117.241,117.259,1351200009.0
2006-09-11 11:15:00,117.248,117.299,117.248,117.289,1406300010.0
2006-09-11 11:20:00,117.29,117.33,117.269,117.314,1311700016.0
2006-09-11 11:25:00,117.313,117.317,117.247,117.247,1114600000.0
2006-09-11 11:30:00,117.25,117.274,117.236,117.256,1101099983.0
2006-09-11 11:35:00,117.253,117.267,117.214,117.23,1029799998.0
2006-09-11 11:40:00,117.223,117.224,117.181,117.182,1169100012.0
2006-09-11 11:45:00,117.184,117.251,117.159,117.19,802200005.0
2006-09-11 11:50:00,117.197,117.21,117.157,117.2,1453899993.0
2006-09-11 11:55:00,117.196,117.251,117.181,117.228,972099999.0
2006-09-11 12:00:00,117.232,117.246,117.194,117.204,1048300009.0
2006-09-11 12:05:00,117.222,117.228,117.187,117.212,1531999998.0
2006-09-11 12:10:00,117.215,117.241,117.185,117.226,1311499996.0
2006-09-11 12:15:00,117.231,117.238,117.193,117.196,1682299999.0
2006-09-11 12:20:00,117.229,117.262,117.204,117.257,888000005.0
2006-09-11 12:25:00,117.248,117.303,117.248,117.301,1315299997.0
2006-09-11 12:30:00,117.293,117.307,117.265,117.286,991000005.0
2006-09-11 12:35:00,117.275,117.282,117.24,117.271,1337500012.0
2006-09-11 12:40:00,117.258,117.298,117.258,117.288,1137300010.0
2006-09-11 12:45:00,117.308,117.331,117.275,117.305,1797599994.0
2006-09-11 12:50:00,117.306,117.328,117.29,117.309,1112400001.0
2006-09-11 12:55:00,117.309,117.357,117.299,117.352,1287200005.0
2006-09-11 13:00:00,117.351,117.351,117.297,117.35,1064299990.0
2006-09-11 13:05:00,117.356,117.357,117.32,117.325,1179999989.0
2006-09-11 13:10:00,117.35,117.368,117.324,117.353,1176100006.0
2006-09-11 13:15:00,117.356,117.367,117.298,117.347,1001800001.0
2006-09-11 13:20:00,117.346,117.355,117.292,117.331,941400002.0
2006-09-11 13:25:00,117.333,117.343,117.278,117.337,968900003.0
2006-09-11 13:30:00,117.347,117.355,117.298,117.35,1383900013.0
2006-09-11 13:35:00,117.337,117.341,117.263,117.301,1320999995.0
2006-09-11 13:40:00,117.323,117.336,117.299,117.316,1420800000.0
2006-09-11 13:45:00,117.307,117.332,117.291,117.32,1291799993.0
2006-09-11 13:50:00,117.328,117.331,117.293,117.331,1036800009.0
2006-09-11 13:55:00,117.333,117.339,117.288,117.323,1110399995.0
2006-09-11 14:00:00,117.325,117.333,117.258,117.263,1403499990.0
2006-09-11 14:05:00,117.264,117.308,117.239,117.298,1396900020.0
2006-09-11 14:10:00,117.298,117.311,117.252,117.302,1158099998.0
2006-09-11 14:15:00,117.295,117.336,117.284,117.329,1079699994.0
2006-09-11 14:20:00,117.333,117.374,117.333,117.355,1262399985.0
2006-09-11 14:25:00,117.36,117.382,117.339,117.38,1321900012.0
2006-09-11 14:30:00,117.367,117.382,117.335,117.376,983600007.0
2006-09-11 14:35:00,117.358,117.39,117.296,117.298,1115500000.0
2006-09-11 14:40:00,117.321,117.348,117.261,117.265,1041600015.0
2006-09-11 14:45:00,117.259,117.32,117.239,117.298,1014299997.0
2006-09-11 14:50:00,117.303,117.326,117.27,117.306,1399500015.0
2006-09-11 14:55:00,117.293,117.33,117.271,117.31,1167400004.0
2006-09-11 15:00:00,117.32,117.338,117.283,117.338,1026699982.0
2006-09-11 15:05:00,117.345,117.37,117.34,117.365,1093500002.0
2006-09-11 15:10:00,117.366,117.372,117.279,117.312,1057100005.0
2006-09-11 15:15:00,117.284,117.353,117.284,117.349,1052799995.0
2006-09-11 15:20:00,117.348,117.359,117.28,117.342,1674200003.0
2006-09-11 15:25:00,117.343,117.356,117.295,117.339,1311699991.0
2006-09-11 15:30:00,117.342,117.344,117.302,117.329,1166500005.0
2006-09-11 15:35:00,117.333,117.333,117.297,117.32,1353200011.0
2006-09-11 15:40:00,117.315,117.315,117.268,117.3,1303000011.0
2006-09-11 15:45:00,117.303,117.325,117.282,117.302,1410200010.0
2006-09-11 15:50:00,117.318,117.333,117.278,117.295,953699998.0
2006-09-11 15:55:00,117.318,117.333,117.29,117.333,911499999.0
2006-09-11 16:00:00,117.343,117.424,117.324,117.405,1082399997.0
2006-09-11 16:05:00,117.404,117.445,117.39,117.437,819400002.0
2006-09-11 16:10:00,117.444,117.458,117.429,117.441,1103699990.0
2006-09-11 16:15:00,117.437,117.454,117.423,117.426,968900002.0
2006-09-11 16:20:00,117.432,117.47,117.404,117.436,1099600010.0
2006-09-11 16:25:00,117.442,117.651,117.44,117.648,896799993.0
2006-09-11 16:30:00,117.638,117.701,117.629,117.682,1134099997.0
2006-09-11 16:35:00,117.692,117.707,117.635,117.657,1215699991.0
2006-09-11 16:40:00,117.66,117.696,117.66,117.689,1174000005.0
2006-09-11 16:45:00,117.707,117.759,117.707,117.756,812000002.0
2006-09-11 16:50:00,117.752,117.759,117.713,117.738,1069599983.0
2006-09-11 16:55:00,117.731,117.741,117.697,117.722,1141999989.0
2006-09-11 17:00:00,117.717,117.754,117.677,117.738,1334700004.0
2006-09-11 17:05:00,117.741,117.748,117.705,117.723,973800006.0
2006-09-11 17:10:00,117.728,117.741,117.695,117.733,1110000006.0
2006-09-11 17:15:00,117.727,117.727,117.672,117.672,1065800009.0
2006-09-11 17:20:00,117.676,117.676,117.639,117.654,1039200003.0
2006-09-11 17:25:00,117.649,117.677,117.617,117.628,1023700001.0
2006-09-11 17:30:00,117.627,117.705,117.598,117.671,666399999.0
2006-09-11 17:35:00,117.646,117.695,117.617,117.662,965200000.0
2006-09-11 17:40:00,117.652,117.652,117.623,117.635,1327799995.0
2006-09-11 17:45:00,117.626,117.631,117.552,117.585,1395800003.0
2006-09-11 17:50:00,117.592,117.609,117.556,117.582,1241100003.0
2006-09-11 17:55:00,117.583,117.592,117.542,117.567,1152300002.0
2006-09-11 18:00:00,117.567,117.61,117.556,117.6,3928799998.0
2006-09-11 18:05:00,117.61,117.61,117.55,117.56,7490400008.0
2006-09-11 18:10:00,117.545,117.57,117.506,117.57,7570999969.0
2006-09-11 18:15:00,117.59,117.6,117.529,117.59,7655400002.0
2006-09-11 18:20:00,117.6,117.62,117.59,117.61,8030000036.0
2006-09-11 18:25:00,117.6,117.6,117.56,117.56,9564000039.0
2006-09-11 18:30:00,117.536,117.56,117.513,117.56,5783500037.0
2006-09-11 18:35:00,117.55,117.559,117.498,117.501,5378499986.0
2006-09-11 18:40:00,117.522,117.55,117.473,117.488,5748500015.0
2006-09-11 18:45:00,117.49,117.54,117.478,117.516,6432500032.0
2006-09-11 18:50:00,117.517,117.527,117.461,117.522,8222099985.0
2006-09-11 18:55:00,117.523,117.55,117.497,117.521,5967900004.0
2006-09-11 19:00:00,117.522,117.533,117.482,117.533,4753700016.0
2006-09-11 19:05:00,117.532,117.549,117.491,117.541,4394999990.0
2006-09-11 19:10:00,117.542,117.552,117.505,117.534,4054000004.0
2006-09-11 19:15:00,117.539,117.556,117.503,117.55,5935300015.0
2006-09-11 19:20:00,117.55,117.566,117.501,117.546,6047400040.0
2006-09-11 19:25:00,117.545,117.612,117.529,117.587,6623700009.0
2006-09-11 19:30:00,117.588,117.607,117.56,117.597,6762600003.0
2006-09-11 19:35:00,117.59,117.601,117.56,117.601,4191400002.0
2006-09-11 19:40:00,117.604,117.613,117.55,117.607,4566899965.0
2006-09-11 19:45:00,117.605,117.617,117.552,117.613,4469400014.0
2006-09-11 19:50:00,117.611,117.611,117.563,117.588,5044000004.0
2006-09-11 19:55:00,117.581,117.609,117.545,117.55,4913499978.0
2006-09-11 20:00:00,117.586,117.601,117.541,117.601,3508100006.0
2006-09-11 20:05:00,117.588,117.619,117.548,117.598,5550699993.0
2006-09-11 20:10:00,117.595,117.619,117.57,117.61,4553700015.0
2006-09-11 20:15:00,117.607,117.61,117.555,117.593,4351299989.0
2006-09-11 20:20:00,117.587,117.623,117.551,117.598,5479800002.0
2006-09-11 20:25:00,117.603,117.619,117.563,117.598,4922099985.0
2006-09-11 20:30:00,117.612,117.62,117.568,117.603,3740500018.0
2006-09-11 20:35:00,117.603,117.621,117.543,117.582,3783799992.0
2006-09-11 20:40:00,117.58,117.59,117.547,117.573,5289700010.0
2006-09-11 20:45:00,117.573,117.573,117.52,117.533,7725900036.0
2006-09-11 20:50:00,117.553,117.589,117.532,117.547,4277499983.0
2006-09-11 20:55:00,117.55,117.57,117.519,117.56,8411200027.0
2006-09-11 21:00:00,117.57,117.58,117.531,117.573,5558700017.0
2006-09-11 21:05:00,117.57,117.58,117.536,117.565,4904200017.0
2006-09-11 21:10:00,117.56,117.573,117.52,117.568,3674000000.0
2006-09-11 21:15:00,117.567,117.567,117.51,117.547,6805100016.0
2006-09-11 21:20:00,117.543,117.56,117.512,117.54,6956799992.0
2006-09-11 21:25:00,117.54,117.54,117.499,117.509,4799799992.0
2006-09-11 21:30:00,117.519,117.531,117.495,117.51,3250400003.0
2006-09-11 21:35:00,117.52,117.548,117.506,117.53,2097999979.0
2006-09-11 21:40:00,117.522,117.528,117.5,117.524,4261200025.0
2006-09-11 21:45:00,117.523,117.543,117.487,117.532,3367799992.0
2006-09-11 21:50:00,117.53,117.559,117.52,117.544,2131299992.0
2006-09-11 21:55:00,117.559,117.571,117.527,117.563,1765400003.0
2006-09-11 22:00:00,117.568,117.581,117.53,117.567,3933600016.0
2006-09-11 22:05:00,117.563,117.589,117.542,117.568,1460799986.0
2006-09-11 22:10:00,117.572,117.583,117.541,117.553,2450599994.0
2006-09-11 22:15:00,117.556,117.603,117.549,117.586,1833700000.0
2006-09-11 22:20:00,117.588,117.605,117.566,117.58,916499996.0
2006-09-11 22:25:00,117.618,117.631,117.583,117.611,1878999995.0
2006-09-11 22:30:00,117.613,117.625,117.586,117.595,2764900009.0
2006-09-11 22:35:00,117.613,117.645,117.589,117.636,1936900009.0
2006-09-11 22:40:00,117.635,117.659,117.628,117.632,1471699999.0
2006-09-11 22:45:00,117.641,117.649,117.607,117.623,1844299991.0
2006-09-11 22:50:00,117.645,117.656,117.601,117.646,1885900000.0
2006-09-11 22:55:00,117.654,117.665,117.615,117.64,1382500000.0
2006-09-11 23:00:00,117.643,117.666,117.639,117.651,1117800007.0
2006-09-11 23:05:00,117.645,117.656,117.62,117.641,1120399991.0
2006-09-11 23:10:00,117.635,117.638,117.592,117.597,1098599997.0
2006-09-11 23:15:00,117.623,117.635,117.589,117.596,1310899991.0
2006-09-11 23:20:00,117.603,117.637,117.596,117.625,1156900004.0
2006-09-11 23:25:00,117.637,117.638,117.568,117.576,1061800006.0
2006-09-11 23:30:00,117.57,117.618,117.546,117.568,1167799996.0
2006-09-11 23:35:00,117.58,117.587,117.546,117.586,1518499994.0
2006-09-11 23:40:00,117.585,117.633,117.566,117.592,1257300007.0
2006-09-11 23:45:00,117.59,117.641,117.572,117.603,1401199999.0
2006-09-11 23:50:00,117.6,117.609,117.544,117.591,1394100007.0
2006-09-11 23:55:00,117.608,117.63,117.565,117.607,1270299999.0
2006-09-12 00:00:00,117.611,117.652,117.582,117.582,1229300006.0
2006-09-12 00:05:00,117.625,117.657,117.587,117.635,1519999993.0
2006-09-12 00:10:00,117.643,117.657,117.632,117.65,1111099990.0
2006-09-12 00:15:00,117.648,117.659,117.62,117.645,1748699998.0
2006-09-12 00:20:00,117.65,117.663,117.635,117.657,1578699998.0
2006-09-12 00:25:00,117.647,117.657,117.622,117.656,847099999.0
2006-09-12 00:30:00,117.653,117.653,117.592,117.597,910899995.0
2006-09-12 00:35:00,117.6,117.619,117.572,117.611,1369699984.0
2006-09-12 00:40:00,117.621,117.624,117.576,117.601,1359999996.0
2006-09-12 00:45:00,117.577,117.603,117.56,117.589,820500005.0
2006-09-12 00:50:00,117.59,117.594,117.559,117.56,1032200004.0
2006-09-12 00:55:00,117.563,117.58,117.53,117.557,1385100003.0
2006-09-12 01:00:00,117.545,117.571,117.522,117.554,1228199998.0
2006-09-12 01:05:00,117.559,117.563,117.521,117.551,1179099986.0
2006-09-12 01:10:00,117.539,117.561,117.522,117.544,1531099993.0
2006-09-12 01:15:00,117.549,117.557,117.51,117.546,1203200002.0
2006-09-12 01:20:00,117.548,117.566,117.524,117.555,1536799992.0
2006-09-12 01:25:00,117.562,117.565,117.513,117.532,913899995.0
2006-09-12 01:30:00,117.52,117.55,117.505,117.541,1420100013.0
2006-09-12 01:35:00,117.538,117.566,117.525,117.548,987900009.0
2006-09-12 01:40:00,117.546,117.563,117.518,117.553,1060100015.0
2006-09-12 01:45:00,117.553,117.554,117.523,117.54,1282699995.0
2006-09-12 01:50:00,117.513,117.56,117.505,117.553,797099998.0
2006-09-12 01:55:00,117.555,117.56,117.524,117.547,1477600003.0
2006-09-12 02:00:00,117.543,117.543,117.497,117.505,1144800006.0
2006-09-12 02:05:00,117.508,117.52,117.48,117.486,1058899992.0
2006-09-12 02:10:00,117.484,117.503,117.45,117.45,971600002.0
2006-09-12 02:15:00,117.443,117.458,117.403,117.45,866999997.0
2006-09-12 02:20:00,117.446,117.481,117.433,117.481,967500007.0
2006-09-12 02:25:00,117.464,117.5,117.452,117.491,1083499997.0
2006-09-12 02:30:00,117.491,117.523,117.456,117.503,1493299994.0
2006-09-12 02:35:00,117.491,117.521,117.475,117.492,1131900008.0
2006-09-12 02:40:00,117.497,117.534,117.488,117.517,1103199997.0
2006-09-12 02:45:00,117.519,117.573,117.51,117.537,1688900009.0
2006-09-12 02:50:00,117.536,117.587,117.523,117.579,1058900003.0
2006-09-12 02:55:00,117.588,117.621,117.577,117.619,1494099995.0
2006-09-12 03:00:00,117.621,117.673,117.621,117.654,1291399994.0
2006-09-12 03:05:00,117.652,117.672,117.629,117.656,1331699992.0
2006-09-12 03:10:00,117.654,117.654,117.605,117.624,952900003.0
2006-09-12 03:15:00,117.63,117.667,117.612,117.66,1220299997.0
2006-09-12 03:20:00,117.668,117.701,117.654,117.689,1099299994.0
2006-09-12 03:25:00,117.7,117.709,117.666,117.677,897900004.0
2006-09-12 03:30:00,117.686,117.696,117.634,117.66,1391599988.0
2006-09-12 03:35:00,117.642,117.684,117.628,117.65,1486699996.0
2006-09-12 03:40:00,117.635,117.657,117.615,117.646,1114599999.0
2006-09-12 03:45:00,117.64,117.655,117.62,117.653,1203900010.0
2006-09-12 03:50:00,117.659,117.682,117.628,117.647,1423500014.0
2006-09-12 03:55:00,117.639,117.655,117.616,117.645,929800004.0
2006-09-12 04:00:00,117.651,117.661,117.627,117.66,1060700001.0
2006-09-12 04:05:00,117.654,117.654,117.62,117.625,1668600002.0
2006-09-12 04:10:00,117.625,117.646,117.615,117.635,947100008.0
2006-09-12 04:15:00,117.631,117.652,117.587,117.619,966100001.0
2006-09-12 04:20:00,117.622,117.651,117.609,117.639,1047499999.0
2006-09-12 04:25:00,117.609,117.63,117.578,117.625,1414100001.0
2006-09-12 04:30:00,117.62,117.628,117.545,117.578,1059800011.0
2006-09-12 04:35:00,117.587,117.595,117.557,117.595,980700006.0
2006-09-12 04:40:00,117.61,117.616,117.564,117.604,1288000010.0
2006-09-12 04:45:00,117.608,117.609,117.572,117.58,1162799998.0
2006-09-12 04:50:00,117.58,117.605,117.547,117.586,1080099996.0
2006-09-12 04:55:00,117.588,117.612,117.545,117.596,1029999997.0
2006-09-12 05:00:00,117.617,117.617,117.571,117.597,1167399988.0
2006-09-12 05:05:00,117.592,117.629,117.568,117.613,1344799994.0
2006-09-12 05:10:00,117.613,117.62,117.593,117.609,1028199998.0
2006-09-12 05:15:00,117.616,117.624,117.581,117.596,1492600007.0
2006-09-12 05:20:00,117.607,117.66,117.585,117.641,1354999999.0
2006-09-12 05:25:00,117.625,117.659,117.571,117.594,1391800004.0
2006-09-12 05:30:00,117.593,117.593,117.548,117.56,1709600016.0
2006-09-12 05:35:00,117.567,117.573,117.52,117.529,1046800006.0
2006-09-12 05:40:00,117.547,117.56,117.512,117.54,1138600005.0
2006-09-12 05:45:00,117.543,117.618,117.534,117.611,896000000.0
2006-09-12 05:50:00,117.613,117.614,117.57,117.585,1069699994.0
2006-09-12 05:55:00,117.592,117.596,117.54,117.559,1331899999.0
2006-09-12 06:00:00,117.543,117.573,117.525,117.568,1207999999.0
2006-09-12 06:05:00,117.568,117.57,117.525,117.536,1431500000.0
2006-09-12 06:10:00,117.533,117.549,117.502,117.522,1069899995.0
2006-09-12 06:15:00,117.522,117.543,117.489,117.519,1167500003.0
2006-09-12 06:20:00,117.518,117.54,117.5,117.5,1060999999.0
2006-09-12 06:25:00,117.53,117.536,117.474,117.518,1307300002.0
2006-09-12 06:30:00,117.51,117.53,117.497,117.508,1009400006.0
2006-09-12 06:35:00,117.52,117.554,117.505,117.54,1335700007.0
2006-09-12 06:40:00,117.545,117.567,117.525,117.542,1117099996.0
2006-09-12 06:45:00,117.539,117.55,117.516,117.53,839399991.0
2006-09-12 06:50:00,117.525,117.542,117.509,117.524,1370599993.0
2006-09-12 06:55:00,117.508,117.517,117.478,117.504,1246699998.0
2006-09-12 07:00:00,117.502,117.514,117.466,117.5,1326999993.0
2006-09-12 07:05:00,117.496,117.496,117.447,117.48,1312199993.0
2006-09-12 07:10:00,117.47,117.488,117.411,117.434,1048299999.0
2006-09-12 07:15:00,117.447,117.479,117.435,117.466,756699995.0
2006-09-12 07:20:00,117.478,117.519,117.478,117.516,1083299996.0
2006-09-12 07:25:00,117.515,117.561,117.486,117.557,1456400005.0
2006-09-12 07:30:00,117.558,117.634,117.558,117.615,1079700008.0
2006-09-12 07:35:00,117.609,117.69,117.58,117.685,945300005.0
2006-09-12 07:40:00,117.669,117.669,117.599,117.612,1124400002.0
2006-09-12 07:45:00,117.62,117.66,117.597,117.597,1248599998.0
2006-09-12 07:50:00,117.622,117.634,117.548,117.587,1216599994.0
2006-09-12 07:55:00,117.575,117.606,117.56,117.576,935499999.0
2006-09-12 08:00:00,117.565,117.573,117.514,117.569,1492700005.0
2006-09-12 08:05:00,117.579,117.586,117.517,117.542,1059800001.0
2006-09-12 08:10:00,117.563,117.628,117.563,117.624,1146500006.0
2006-09-12 08:15:00,117.622,117.622,117.559,117.6,916600007.0
2006-09-12 08:20:00,117.597,117.609,117.548,117.581,1064399996.0
2006-09-12 08:25:00,117.575,117.605,117.554,117.562,1228599995.0
2006-09-12 08:30:00,117.601,117.645,117.583,117.638,1407999998.0
2006-09-12 08:35:00,117.633,117.646,117.595,117.64,973400002.0
2006-09-12 08:40:00,117.637,117.659,117.597,117.643,1352900000.0
2006-09-12 08:45:00,117.64,117.653,117.587,117.587,1280699996.0
2006-09-12 08:50:00,117.589,117.61,117.559,117.578,1036599994.0
2006-09-12 08:55:00,117.602,117.64,117.578,117.638,998500006.0
2006-09-12 09:00:00,117.634,117.659,117.593,117.63,1331100009.0
2006-09-12 09:05:00,117.642,117.656,117.607,117.615,1131100004.0
2006-09-12 09:10:00,117.598,117.635,117.573,117.635,1273600015.0
2006-09-12 09:15:00,117.632,117.651,117.563,117.587,837599995.0
2006-09-12 09:20:00,117.597,117.609,117.558,117.602,1196399996.0
2006-09-12 09:25:00,117.605,117.605,117.542,117.548,1042299989.0
2006-09-12 09:30:00,117.551,117.573,117.526,117.526,900900001.0
2006-09-12 09:35:00,117.512,117.552,117.499,117.538,974799994.0
2006-09-12 09:40:00,117.547,117.563,117.488,117.49,1230800004.0
2006-09-12 09:45:00,117.485,117.515,117.401,117.417,1461100015.0
2006-09-12 09:50:00,117.419,117.486,117.419,117.46,1134900000.0
2006-09-12 09:55:00,117.479,117.564,117.479,117.564,1053399997.0
2006-09-12 10:00:00,117.552,117.621,117.519,117.574,1435300007.0
2006-09-12 10:05:00,117.582,117.638,117.552,117.61,1127500004.0
2006-09-12 10:10:00,117.618,117.619,117.561,117.59,1331900000.0
2006-09-12 10:15:00,117.598,117.622,117.582,117.596,1203499983.0
2006-09-12 10:20:00,117.583,117.599,117.513,117.517,1259800003.0
2006-09-12 10:25:00,117.513,117.546,117.487,117.546,1545800007.0
2006-09-12 10:30:00,117.568,117.569,117.524,117.538,1546800003.0
2006-09-12 10:35:00,117.549,117.57,117.533,117.567,870699985.0
2006-09-12 10:40:00,117.564,117.591,117.533,117.535,1261900002.0
2006-09-12 10:45:00,117.533,117.55,117.507,117.541,865800006.0
2006-09-12 10:50:00,117.544,117.56,117.498,117.544,1278499986.0
2006-09-12 10:55:00,117.546,117.552,117.5,117.527,1132699989.0
2006-09-12 11:00:00,117.538,117.556,117.473,117.528,1393499994.0
2006-09-12 11:05:00,117.53,117.539,117.479,117.491,1198799989.0
2006-09-12 11:10:00,117.501,117.522,117.473,117.51,1422300001.0
2006-09-12 11:15:00,117.508,117.529,117.469,117.508,1351600010.0
2006-09-12 11:20:00,117.52,117.523,117.473,117.494,971500000.0
2006-09-12 11:25:00,117.488,117.51,117.465,117.49,940099994.0
2006-09-12 11:30:00,117.488,117.516,117.469,117.516,1126800022.0
2006-09-12 11:35:00,117.492,117.554,117.461,117.55,899700002.0
2006-09-12 11:40:00,117.57,117.574,117.541,117.558,1276200001.0
2006-09-12 11:45:00,117.562,117.569,117.474,117.517,1426299997.0
2006-09-12 11:50:00,117.531,117.595,117.508,117.591,1337500007.0
2006-09-12 11:55:00,117.589,117.589,117.543,117.569,1238599994.0
2006-09-12 12:00:00,117.582,117.584,117.518,117.525,1030900009.0
2006-09-12 12:05:00,117.525,117.56,117.509,117.53,1274000008.0
2006-09-12 12:10:00,117.549,117.555,117.485,117.498,1514599985.0
2006-09-12 12:15:00,117.51,117.558,117.485,117.54,1516100008.0
2006-09-12 12:20:00,117.537,117.56,117.501,117.56,1356300001.0
2006-09-12 12:25:00,117.539,117.564,117.524,117.55,796900006.0
2006-09-12 12:30:00,117.551,117.554,117.493,117.528,1203799988.0
2006-09-12 12:35:00,117.513,117.561,117.494,117.561,1156800018.0
2006-09-12 12:40:00,117.568,117.578,117.499,117.52,1274599997.0
2006-09-12 12:45:00,117.535,117.581,117.503,117.559,1382699998.0
2006-09-12 12:50:00,117.557,117.578,117.526,117.529,1112599994.0
2006-09-12 12:55:00,117.559,117.573,117.533,117.562,1291000006.0
2006-09-12 13:00:00,117.57,117.576,117.528,117.57,1376399995.0
2006-09-12 13:05:00,117.559,117.568,117.528,117.568,1165300004.0
2006-09-12 13:10:00,117.579,117.609,117.553,117.592,1252200007.0
2006-09-12 13:15:00,117.57,117.593,117.547,117.575,1346600005.0
2006-09-12 13:20:00,117.576,117.614,117.56,117.604,1320099996.0
2006-09-12 13:25:00,117.613,117.615,117.547,117.579,1186000001.0
2006-09-12 13:30:00,117.588,117.599,117.531,117.586,1404199996.0
2006-09-12 13:35:00,117.573,117.6,117.548,117.562,1013199997.0
2006-09-12 13:40:00,117.552,117.608,117.546,117.575,1338100006.0
2006-09-12 13:45:00,117.581,117.606,117.556,117.561,1019199992.0
2006-09-12 13:50:00,117.601,117.603,117.549,117.592,1359399995.0
2006-09-12 13:55:00,117.576,117.609,117.558,117.589,1068300005.0
2006-09-12 14:00:00,117.603,117.633,117.539,117.602,976399993.0
2006-09-12 14:05:00,117.607,117.613,117.579,117.611,999100009.0
2006-09-12 14:10:00,117.605,117.623,117.552,117.607,1364400007.0
2006-09-12 14:15:00,117.605,117.622,117.578,117.618,1332399997.0
2006-09-12 14:20:00,117.615,117.642,117.594,117.625,1609500005.0
2006-09-12 14:25:00,117.633,117.648,117.601,117.64,1126400005.0
2006-09-12 14:30:00,117.591,117.656,117.408,117.654,1219499997.0
2006-09-12 14:35:00,117.647,117.655,117.575,117.586,1153700002.0
2006-09-12 14:40:00,117.567,117.591,117.544,117.569,1254199988.0
2006-09-12 14:45:00,117.56,117.594,117.531,117.568,976599993.0
2006-09-12 14:50:00,117.57,117.57,117.537,117.549,1017000011.0
2006-09-12 14:55:00,117.545,117.553,117.493,117.552,878799998.0
2006-09-12 15:00:00,117.539,117.589,117.512,117.572,1103400005.0
2006-09-12 15:05:00,117.582,117.664,117.571,117.664,840999988.0
2006-09-12 15:10:00,117.653,117.667,117.617,117.634,1194500011.0
2006-09-12 15:15:00,117.625,117.657,117.597,117.601,694600000.0
2006-09-12 15:20:00,117.607,117.621,117.572,117.608,1451299990.0
2006-09-12 15:25:00,117.613,117.645,117.609,117.624,1220100010.0
2006-09-12 15:30:00,117.64,117.663,117.619,117.654,915800004.0
2006-09-12 15:35:00,117.657,117.667,117.641,117.647,1151399997.0
2006-09-12 15:40:00,117.646,117.665,117.578,117.65,1074499987.0
2006-09-12 15:45:00,117.643,117.728,117.623,117.69,1340599989.0
2006-09-12 15:50:00,117.686,117.728,117.677,117.72,1259600000.0
2006-09-12 15:55:00,117.704,117.722,117.673,117.704,1091699987.0
2006-09-12 16:00:00,117.703,117.703,117.653,117.677,1407199991.0
2006-09-12 16:05:00,117.668,117.734,117.657,117.733,1204800007.0
2006-09-12 16:10:00,117.742,117.796,117.735,117.782,958500003.0
2006-09-12 16:15:00,117.767,117.795,117.722,117.722,996900011.0
2006-09-12 16:20:00,117.729,117.745,117.708,117.745,1348600003.0
2006-09-12 16:25:00,117.757,117.781,117.727,117.739,1366399988.0
2006-09-12 16:30:00,117.743,117.766,117.736,117.757,978499995.0
2006-09-12 16:35:00,117.758,117.797,117.745,117.755,1295599996.0
2006-09-12 16:40:00,117.757,117.772,117.719,117.757,1205899986.0
2006-09-12 16:45:00,117.762,117.762,117.702,117.713,1348399997.0
2006-09-12 16:50:00,117.71,117.726,117.675,117.713,1352200006.0
2006-09-12 16:55:00,117.69,117.75,117.671,117.75,1124999999.0
2006-09-12 17:00:00,117.751,117.756,117.706,117.73,1689200006.0
2006-09-12 17:05:00,117.73,117.768,117.715,117.738,1190699990.0
2006-09-12 17:10:00,117.756,117.756,117.71,117.745,1060499989.0
2006-09-12 17:15:00,117.743,117.755,117.706,117.75,1027500016.0
2006-09-12 17:20:00,117.742,117.769,117.725,117.745,1050600003.0
2006-09-12 17:25:00,117.748,117.773,117.73,117.762,1283399990.0
2006-09-12 17:30:00,117.764,117.794,117.738,117.786,1356099988.0
2006-09-12 17:35:00,117.79,117.835,117.779,117.807,956699998.0
2006-09-12 17:40:00,117.813,117.827,117.804,117.816,1155800005.0
2006-09-12 17:45:00,117.813,117.826,117.764,117.8,1095100001.0
2006-09-12 17:50:00,117.801,117.819,117.778,117.804,1227299996.0
2006-09-12 17:55:00,117.795,117.818,117.766,117.818,1145899993.0
2006-09-12 18:00:00,117.805,117.822,117.78,117.8,8574200009.0
2006-09-12 18:05:00,117.79,117.8,117.77,117.78,10555500005.0
2006-09-12 18:10:00,117.77,117.821,117.76,117.8,9832700001.0
2006-09-12 18:15:00,117.81,117.84,117.782,117.82,8984700005.0
2006-09-12 18:20:00,117.81,117.85,117.81,117.84,9339000020.0
2006-09-12 18:25:00,117.85,117.905,117.834,117.88,8986600002.0
2006-09-12 18:30:00,117.875,117.93,117.794,117.93,9402800071.0
2006-09-12 18:35:00,117.95,117.95,117.896,117.919,6641800028.0
2006-09-12 18:40:00,117.919,117.951,117.872,117.937,7037500014.0
2006-09-12 18:45:00,117.936,117.948,117.905,117.93,6368600017.0
2006-09-12 18:50:00,117.94,117.942,117.897,117.913,8524200066.0
2006-09-12 18:55:00,117.918,117.934,117.899,117.928,6732399986.0
2006-09-12 19:00:00,117.923,117.934,117.887,117.929,3881999995.0
2006-09-12 19:05:00,117.925,117.925,117.856,117.915,6822399970.0
2006-09-12 19:10:00,117.916,117.924,117.866,117.899,4799999984.0
2006-09-12 19:15:00,117.908,117.919,117.858,117.906,6415800004.0
2006-09-12 19:20:00,117.905,117.93,117.858,117.909,5211999988.0
2006-09-12 19:25:00,117.905,117.93,117.873,117.879,6850600017.0
2006-09-12 19:30:00,117.884,117.929,117.85,117.911,6456500038.0
2006-09-12 19:35:00,117.896,117.927,117.871,117.919,3778700004.0
2006-09-12 19:40:00,117.921,117.937,117.883,117.917,4099399994.0
2006-09-12 19:45:00,117.933,117.942,117.918,117.942,4346899992.0
2006-09-12 19:50:00,117.947,117.957,117.911,117.922,5338299998.0
2006-09-12 19:55:00,117.935,117.95,117.908,117.95,4134800002.0
2006-09-12 20:00:00,117.95,118.082,117.944,118.059,3448500007.0
2006-09-12 20:05:00,118.047,118.124,118.005,118.09,5835899988.0
2006-09-12 20:10:00,118.092,118.098,118.011,118.025,5660500028.0
2006-09-12 20:15:00,118.021,118.021,117.953,117.969,4664999996.0
2006-09-12 20:20:00,117.967,118.025,117.933,118.005,5521099977.0
2006-09-12 20:25:00,118.019,118.053,117.997,118.0,7112599975.0
2006-09-12 20:30:00,118.01,118.011,117.966,117.975,7187099940.0
2006-09-12 20:35:00,117.983,118.018,117.952,118.005,3548700001.0
2006-09-12 20:40:00,118.02,118.02,117.944,117.959,6438199995.0
2006-09-12 20:45:00,117.959,118.001,117.957,117.98,7582599990.0
2006-09-12 20:50:00,117.98,117.988,117.934,117.957,4043699993.0
2006-09-12 20:55:00,117.96,117.98,117.916,117.98,8501399975.0
2006-09-12 21:00:00,117.963,117.989,117.927,117.975,6102899988.0
2006-09-12 21:05:00,117.972,117.991,117.936,117.978,4083400000.0
2006-09-12 21:10:00,117.974,117.996,117.938,117.98,3419900002.0
2006-09-12 21:15:00,117.988,118.015,117.959,117.993,6504199983.0
2006-09-12 21:20:00,117.977,118.0,117.955,117.97,6577799996.0
2006-09-12 21:25:00,117.971,117.986,117.93,117.955,4266099992.0
2006-09-12 21:30:00,117.959,117.979,117.933,117.947,3074300004.0
2006-09-12 21:35:00,117.967,117.982,117.917,117.953,1852699997.0
2006-09-12 21:40:00,117.945,117.959,117.909,117.954,4572200002.0
2006-09-12 21:45:00,117.929,117.964,117.913,117.947,3536699979.0
2006-09-12 21:50:00,117.947,117.957,117.913,117.951,2118499996.0
2006-09-12 21:55:00,117.943,117.959,117.905,117.932,1472599992.0
2006-09-12 22:00:00,117.937,117.951,117.896,117.93,4143399990.0
2006-09-12 22:05:00,117.926,117.938,117.893,117.914,1069000008.0
2006-09-12 22:10:00,117.923,117.923,117.876,117.904,1927300014.0
2006-09-12 22:15:00,117.896,117.91,117.864,117.905,2172800013.0
2006-09-12 22:20:00,117.895,117.917,117.879,117.904,1399100000.0
2006-09-12 22:25:00,117.917,117.928,117.878,117.917,1972400015.0
2006-09-12 22:30:00,117.925,117.933,117.896,117.907,2467900009.0
2006-09-12 22:35:00,117.909,117.932,117.893,117.894,2081500009.0
2006-09-12 22:40:00,117.927,117.953,117.909,117.943,1539100018.0
2006-09-12 22:45:00,117.937,117.948,117.9,117.945,1703299997.0
2006-09-12 22:50:00,117.938,117.965,117.899,117.941,1607700006.0
2006-09-12 22:55:00,117.93,117.954,117.913,117.913,1992099997.0
2006-09-12 23:00:00,117.918,117.947,117.881,117.902,1221199997.0
2006-09-12 23:05:00,117.937,117.937,117.89,117.892,1414599998.0
2006-09-12 23:10:00,117.91,117.915,117.867,117.909,1045299993.0
2006-09-12 23:15:00,117.908,117.918,117.879,117.905,904199990.0
2006-09-12 23:20:00,117.891,117.9,117.8,117.843,1326599993.0
2006-09-12 23:25:00,117.86,117.882,117.821,117.873,1214899998.0
2006-09-12 23:30:00,117.896,117.909,117.855,117.904,1398100009.0
2006-09-12 23:35:00,117.895,117.924,117.883,117.91,1128699998.0
2006-09-12 23:40:00,117.897,117.91,117.847,117.872,1239800005.0
2006-09-12 23:45:00,117.889,117.902,117.847,117.865,1271700003.0
2006-09-12 23:50:00,117.873,117.898,117.866,117.882,1086399998.0
2006-09-12 23:55:00,117.872,117.885,117.846,117.846,1559099996.0
2006-09-13 00:00:00,117.859,117.898,117.843,117.872,1031900006.0
2006-09-13 00:05:00,117.882,117.895,117.86,117.887,1274800007.0
2006-09-13 00:10:00,117.895,117.911,117.855,117.883,1107600000.0
2006-09-13 00:15:00,117.874,117.879,117.815,117.842,1346200011.0
2006-09-13 00:20:00,117.845,117.88,117.827,117.863,991099999.0
2006-09-13 00:25:00,117.858,117.885,117.822,117.885,1175799984.0
2006-09-13 00:30:00,117.867,117.885,117.821,117.84,1149400002.0
2006-09-13 00:35:00,117.852,117.871,117.825,117.839,1199700005.0
2006-09-13 00:40:00,117.825,117.858,117.791,117.839,1196799983.0
2006-09-13 00:45:00,117.845,117.862,117.829,117.845,1365399996.0
2006-09-13 00:50:00,117.827,117.86,117.777,117.791,1132400020.0
2006-09-13 00:55:00,117.793,117.831,117.771,117.791,1263799999.0
2006-09-13 01:00:00,117.814,117.839,117.777,117.782,1248399988.0
2006-09-13 01:05:00,117.777,117.78,117.729,117.744,1150500002.0
2006-09-13 01:10:00,117.757,117.759,117.706,117.75,1094800001.0
2006-09-13 01:15:00,117.768,117.781,117.737,117.776,974499998.0
2006-09-13 01:20:00,117.781,117.781,117.73,117.74,1387199997.0
2006-09-13 01:25:00,117.74,117.778,117.737,117.771,1405500008.0
2006-09-13 01:30:00,117.748,117.806,117.745,117.789,1197799987.0
2006-09-13 01:35:00,117.798,117.818,117.775,117.798,1109899988.0
2006-09-13 01:40:00,117.795,117.853,117.793,117.853,1379799991.0
2006-09-13 01:45:00,117.835,117.844,117.814,117.831,1115999995.0
2006-09-13 01:50:00,117.829,117.865,117.792,117.865,613600005.0
2006-09-13 01:55:00,117.869,117.875,117.843,117.86,1264099997.0
2006-09-13 02:00:00,117.855,117.857,117.804,117.831,1339099984.0
2006-09-13 02:05:00,117.825,117.825,117.786,117.806,1007700008.0
2006-09-13 02:10:00,117.795,117.844,117.79,117.84,1267600003.0
2006-09-13 02:15:00,117.847,117.856,117.802,117.806,920100001.0
2006-09-13 02:20:00,117.811,117.84,117.801,117.829,1096600005.0
2006-09-13 02:25:00,117.821,117.821,117.782,117.787,1002699999.0
2006-09-13 02:30:00,117.793,117.807,117.756,117.807,1518099996.0
2006-09-13 02:35:00,117.815,117.822,117.769,117.778,1281599998.0
2006-09-13 02:40:00,117.79,117.791,117.731,117.747,1424199996.0
2006-09-13 02:45:00,117.736,117.752,117.712,117.744,1220800005.0
2006-09-13 02:50:00,117.746,117.779,117.68,117.775,748200002.0
2006-09-13 02:55:00,117.763,117.791,117.751,117.772,1287299989.0
2006-09-13 03:00:00,117.762,117.779,117.727,117.752,1012499994.0
2006-09-13 03:05:00,117.788,117.788,117.734,117.779,1239500012.0
2006-09-13 03:10:00,117.778,117.844,117.757,117.822,1220700007.0
2006-09-13 03:15:00,117.836,117.938,117.824,117.912,1349600014.0
2006-09-13 03:20:00,117.917,117.919,117.843,117.882,1198099992.0
2006-09-13 03:25:00,117.88,117.88,117.799,117.821,1149500005.0
2006-09-13 03:30:00,117.81,117.88,117.805,117.863,1427599997.0
2006-09-13 03:35:00,117.848,117.938,117.844,117.936,1049200007.0
2006-09-13 03:40:00,117.935,117.949,117.875,117.921,1289400011.0
2006-09-13 03:45:00,117.922,117.952,117.904,117.94,1079399993.0
2006-09-13 03:50:00,117.938,117.977,117.928,117.958,1093600005.0
2006-09-13 03:55:00,117.951,117.96,117.915,117.937,1379100010.0
2006-09-13 04:00:00,117.928,117.928,117.882,117.903,1017000000.0
2006-09-13 04:05:00,117.902,117.919,117.855,117.885,1212099994.0
2006-09-13 04:10:00,117.878,117.927,117.849,117.918,1108299996.0
2006-09-13 04:15:00,117.906,117.934,117.897,117.914,1173299997.0
2006-09-13 04:20:00,117.923,117.942,117.904,117.937,1161499992.0
2006-09-13 04:25:00,117.92,117.965,117.904,117.954,1172099998.0
2006-09-13 04:30:00,117.948,117.957,117.918,117.944,1323099997.0
2006-09-13 04:35:00,117.925,117.926,117.899,117.912,1089499993.0
2006-09-13 04:40:00,117.922,117.945,117.908,117.933,1195800006.0
2006-09-13 04:45:00,117.918,117.935,117.879,117.89,1329400003.0
2006-09-13 04:50:00,117.892,117.9,117.836,117.875,969399994.0
2006-09-13 04:55:00,117.87,117.889,117.856,117.88,1039700012.0
2006-09-13 05:00:00,117.881,117.908,117.868,117.878,1211300003.0
2006-09-13 05:05:00,117.908,117.916,117.884,117.902,1241099994.0
2006-09-13 05:10:00,117.917,117.92,117.861,117.895,1196700002.0
2006-09-13 05:15:00,117.891,117.899,117.852,117.885,1132200006.0
2006-09-13 05:20:00,117.897,117.909,117.855,117.909,1316699994.0
2006-09-13 05:25:00,117.892,117.919,117.884,117.915,1100899995.0
2006-09-13 05:30:00,117.928,117.938,117.887,117.92,1478600006.0
2006-09-13 05:35:00,117.93,117.935,117.888,117.911,1132200001.0
2006-09-13 05:40:00,117.907,117.912,117.864,117.88,1326899995.0
2006-09-13 05:45:00,117.898,117.905,117.862,117.891,846200004.0
2006-09-13 05:50:00,117.897,117.91,117.868,117.91,1483700010.0
2006-09-13 05:55:00,117.896,117.905,117.875,117.904,1515999996.0
2006-09-13 06:00:00,117.898,117.915,117.878,117.894,1520000000.0
2006-09-13 06:05:00,117.898,117.899,117.852,117.865,1654999988.0
2006-09-13 06:10:00,117.898,117.908,117.87,117.885,1367500002.0
2006-09-13 06:15:00,117.888,117.907,117.855,117.882,1052400013.0
2006-09-13 06:20:00,117.888,117.903,117.856,117.87,1342200001.0
2006-09-13 06:25:00,117.897,117.907,117.862,117.901,1155299990.0
2006-09-13 06:30:00,117.898,117.928,117.884,117.9,1178499989.0
2006-09-13 06:35:00,117.882,117.922,117.88,117.9,1330700012.0
2006-09-13 06:40:00,117.905,117.962,117.888,117.946,1449000011.0
2006-09-13 06:45:00,117.948,117.958,117.907,117.952,1160100003.0
2006-09-13 06:50:00,117.942,117.963,117.913,117.937,998600011.0
2006-09-13 06:55:00,117.945,117.96,117.926,117.957,1227799989.0
2006-09-13 07:00:00,117.937,117.959,117.924,117.945,1019899996.0
2006-09-13 07:05:00,117.943,117.955,117.902,117.941,1112200009.0
2006-09-13 07:10:00,117.935,117.97,117.92,117.921,1150800007.0
2006-09-13 07:15:00,117.952,117.975,117.916,117.968,1194900003.0
2006-09-13 07:20:00,117.978,117.98,117.921,117.967,1407099999.0
2006-09-13 07:25:00,117.966,117.996,117.94,117.956,1081000002.0
2006-09-13 07:30:00,117.955,117.978,117.933,117.955,1490800012.0
2006-09-13 07:35:00,117.934,117.973,117.912,117.933,1027800016.0
2006-09-13 07:40:00,117.925,117.944,117.895,117.934,1142800012.0
2006-09-13 07:45:00,117.918,117.933,117.874,117.9,1497500003.0
2006-09-13 07:50:00,117.897,117.924,117.86,117.915,1128200000.0
2006-09-13 07:55:00,117.91,117.914,117.867,117.9,1229200010.0
2006-09-13 08:00:00,117.886,117.915,117.874,117.9,944400005.0
2006-09-13 08:05:00,117.91,117.917,117.871,117.89,1098299998.0
2006-09-13 08:10:00,117.895,117.911,117.868,117.89,1299599992.0
2006-09-13 08:15:00,117.898,117.898,117.849,117.885,1301500011.0
2006-09-13 08:20:00,117.867,117.887,117.851,117.86,1075100006.0
2006-09-13 08:25:00,117.86,117.868,117.799,117.862,1552000010.0
2006-09-13 08:30:00,117.851,117.851,117.8,117.818,1399400001.0
2006-09-13 08:35:00,117.812,117.828,117.729,117.729,884699993.0
2006-09-13 08:40:00,117.728,117.777,117.704,117.754,1588900000.0
2006-09-13 08:45:00,117.758,117.773,117.732,117.758,1608400006.0
2006-09-13 08:50:00,117.744,117.761,117.709,117.75,1255999998.0
2006-09-13 08:55:00,117.737,117.737,117.674,117.718,1150599996.0
2006-09-13 09:00:00,117.73,117.758,117.712,117.726,1212200001.0
2006-09-13 09:05:00,117.738,117.758,117.697,117.709,874900004.0
2006-09-13 09:10:00,117.699,117.736,117.699,117.707,1395100002.0
2006-09-13 09:15:00,117.694,117.694,117.56,117.56,1049300012.0
2006-09-13 09:20:00,117.555,117.607,117.555,117.607,1025999997.0
2006-09-13 09:25:00,117.613,117.622,117.56,117.616,974599998.0
2006-09-13 09:30:00,117.627,117.673,117.627,117.643,990900002.0
2006-09-13 09:35:00,117.65,117.675,117.627,117.668,1300099994.0
2006-09-13 09:40:00,117.68,117.709,117.663,117.69,1179600006.0
2006-09-13 09:45:00,117.701,117.737,117.664,117.728,1157999996.0
2006-09-13 09:50:00,117.724,117.733,117.707,117.707,1452099998.0
2006-09-13 09:55:00,117.719,117.723,117.66,117.683,995999991.0
2006-09-13 10:00:00,117.683,117.703,117.657,117.69,936299998.0
2006-09-13 10:05:00,117.697,117.697,117.649,117.665,1237400008.0
2006-09-13 10:10:00,117.657,117.693,117.639,117.693,1383600008.0
2006-09-13 10:15:00,117.69,117.693,117.621,117.648,1540599997.0
2006-09-13 10:20:00,117.647,117.647,117.545,117.565,1184699993.0
2006-09-13 10:25:00,117.569,117.619,117.569,117.603,1215399991.0
2006-09-13 10:30:00,117.612,117.629,117.568,117.569,968199992.0
2006-09-13 10:35:00,117.578,117.588,117.537,117.557,1413500001.0
2006-09-13 10:40:00,117.561,117.59,117.534,117.581,1076300006.0
2006-09-13 10:45:00,117.58,117.598,117.55,117.598,1196000003.0
2006-09-13 10:50:00,117.587,117.635,117.576,117.627,1101099990.0
2006-09-13 10:55:00,117.643,117.663,117.606,117.642,1114399998.0
2006-09-13 11:00:00,117.65,117.653,117.6,117.63,1362999988.0
2006-09-13 11:05:00,117.629,117.665,117.612,117.657,1109200006.0
2006-09-13 11:10:00,117.662,117.705,117.65,117.675,1352899995.0
2006-09-13 11:15:00,117.692,117.705,117.642,117.673,1283799993.0
2006-09-13 11:20:00,117.658,117.681,117.645,117.676,1113700002.0
2006-09-13 11:25:00,117.666,117.684,117.592,117.596,1017199999.0
2006-09-13 11:30:00,117.592,117.651,117.59,117.651,916599993.0
2006-09-13 11:35:00,117.654,117.674,117.644,117.655,875200003.0
2006-09-13 11:40:00,117.635,117.668,117.632,117.644,1132900002.0
2006-09-13 11:45:00,117.65,117.681,117.627,117.63,1247400005.0
2006-09-13 11:50:00,117.631,117.643,117.609,117.609,1363799992.0
2006-09-13 11:55:00,117.61,117.632,117.58,117.605,1312200004.0
2006-09-13 12:00:00,117.612,117.62,117.59,117.601,833199999.0
2006-09-13 12:05:00,117.61,117.619,117.581,117.61,1305400005.0
2006-09-13 12:10:00,117.613,117.618,117.562,117.596,1141200005.0
2006-09-13 12:15:00,117.607,117.62,117.55,117.577,1324500003.0
2006-09-13 12:20:00,117.557,117.603,117.533,117.572,1251900007.0
2006-09-13 12:25:00,117.556,117.604,117.545,117.559,1216200006.0
2006-09-13 12:30:00,117.572,117.587,117.502,117.566,959199998.0
2006-09-13 12:35:00,117.568,117.585,117.555,117.557,1190300000.0
2006-09-13 12:40:00,117.544,117.578,117.53,117.545,1235700000.0
2006-09-13 12:45:00,117.568,117.57,117.517,117.56,1246200000.0
2006-09-13 12:50:00,117.557,117.573,117.508,117.568,1294900000.0
2006-09-13 12:55:00,117.565,117.601,117.533,117.601,1368100005.0
2006-09-13 13:00:00,117.592,117.618,117.544,117.598,1107500000.0
2006-09-13 13:05:00,117.583,117.633,117.58,117.628,1110000003.0
2006-09-13 13:10:00,117.642,117.667,117.604,117.654,909199999.0
2006-09-13 13:15:00,117.657,117.67,117.577,117.584,1147499997.0
2006-09-13 13:20:00,117.61,117.646,117.605,117.625,1045599997.0
2006-09-13 13:25:00,117.62,117.651,117.605,117.642,813100000.0
2006-09-13 13:30:00,117.649,117.656,117.611,117.646,1310199998.0
2006-09-13 13:35:00,117.641,117.644,117.607,117.638,1221700007.0
2006-09-13 13:40:00,117.632,117.657,117.608,117.645,1206800008.0
2006-09-13 13:45:00,117.642,117.652,117.611,117.636,1524399992.0
2006-09-13 13:50:00,117.612,117.65,117.611,117.645,1136699994.0
2006-09-13 13:55:00,117.635,117.646,117.6,117.6,1317599990.0
2006-09-13 14:00:00,117.63,117.669,117.601,117.653,1164099994.0
2006-09-13 14:05:00,117.655,117.709,117.628,117.69,1049000000.0
2006-09-13 14:10:00,117.708,117.711,117.647,117.696,808000001.0
2006-09-13 14:15:00,117.703,117.709,117.687,117.702,1327400010.0
2006-09-13 14:20:00,117.695,117.71,117.638,117.685,1394799995.0
2006-09-13 14:25:00,117.692,117.698,117.654,117.678,1155199997.0
2006-09-13 14:30:00,117.67,117.703,117.64,117.659,1286399992.0
2006-09-13 14:35:00,117.643,117.655,117.586,117.603,887800000.0
2006-09-13 14:40:00,117.606,117.619,117.53,117.534,1245399995.0
2006-09-13 14:45:00,117.537,117.562,117.53,117.552,1158299998.0
2006-09-13 14:50:00,117.564,117.589,117.524,117.565,934600012.0
2006-09-13 14:55:00,117.578,117.58,117.512,117.522,1157899999.0
2006-09-13 15:00:00,117.527,117.527,117.495,117.521,949300002.0
2006-09-13 15:05:00,117.523,117.532,117.491,117.523,1014100006.0
2006-09-13 15:10:00,117.528,117.553,117.501,117.509,1015200013.0
2006-09-13 15:15:00,117.489,117.522,117.479,117.498,1081999998.0
2006-09-13 15:20:00,117.5,117.501,117.457,117.471,1661199997.0
2006-09-13 15:25:00,117.465,117.501,117.45,117.498,1237799999.0
2006-09-13 15:30:00,117.51,117.54,117.51,117.528,1150299989.0
2006-09-13 15:35:00,117.524,117.596,117.523,117.574,956700001.0
2006-09-13 15:40:00,117.574,117.595,117.562,117.589,938899995.0
2006-09-13 15:45:00,117.59,117.6,117.55,117.588,1341499987.0
2006-09-13 15:50:00,117.585,117.657,117.578,117.657,842599989.0
2006-09-13 15:55:00,117.692,117.738,117.678,117.738,1243599999.0
2006-09-13 16:00:00,117.743,117.8,117.736,117.778,978099994.0
2006-09-13 16:05:00,117.778,117.783,117.731,117.731,1043900003.0
2006-09-13 16:10:00,117.737,117.756,117.713,117.719,1045800004.0
2006-09-13 16:15:00,117.721,117.723,117.702,117.704,1077499992.0
2006-09-13 16:20:00,117.701,117.704,117.682,117.692,1107500009.0
2006-09-13 16:25:00,117.692,117.695,117.621,117.628,860100008.0
2006-09-13 16:30:00,117.64,117.666,117.64,117.65,1161999997.0
2006-09-13 16:35:00,117.65,117.656,117.614,117.632,1375999997.0
2006-09-13 16:40:00,117.647,117.653,117.615,117.65,855200008.0
2006-09-13 16:45:00,117.647,117.656,117.584,117.608,1307800006.0
2006-09-13 16:50:00,117.62,117.661,117.607,117.661,814900002.0
2006-09-13 16:55:00,117.646,117.654,117.611,117.651,1126499994.0
2006-09-13 17:00:00,117.651,117.651,117.615,117.615,1476999986.0
2006-09-13 17:05:00,117.619,117.638,117.582,117.628,837799995.0
2006-09-13 17:10:00,117.626,117.652,117.605,117.622,1308299985.0
2006-09-13 17:15:00,117.617,117.639,117.609,117.615,1120099995.0
2006-09-13 17:20:00,117.622,117.648,117.613,117.641,1036100013.0
2006-09-13 17:25:00,117.646,117.652,117.607,117.64,1203899997.0
2006-09-13 17:30:00,117.638,117.669,117.624,117.656,1068300002.0
2006-09-13 17:35:00,117.658,117.672,117.629,117.629,1317100006.0
2006-09-13 17:40:00,117.622,117.622,117.522,117.548,1207300004.0
2006-09-13 17:45:00,117.555,117.568,117.354,117.388,1247099989.0
2006-09-13 17:50:00,117.41,117.486,117.399,117.484,1184799997.0
2006-09-13 17:55:00,117.465,117.473,117.388,117.459,1063500004.0
2006-09-13 18:00:00,117.446,117.46,117.38,117.45,7589500015.0
2006-09-13 18:05:00,117.46,117.48,117.46,117.46,5314500021.0
2006-09-13 18:10:00,117.47,117.49,117.45,117.46,7642200014.0
2006-09-13 18:15:00,117.45,117.46,117.423,117.45,9828999986.0
2006-09-13 18:20:00,117.44,117.46,117.43,117.46,9200499965.0
2006-09-13 18:25:00,117.45,117.47,117.412,117.46,9242099979.0
2006-09-13 18:30:00,117.44,117.46,117.421,117.46,7274499997.0
2006-09-13 18:35:00,117.45,117.46,117.408,117.427,7021399998.0
2006-09-13 18:40:00,117.436,117.453,117.393,117.436,7025199987.0
2006-09-13 18:45:00,117.44,117.474,117.422,117.426,5604000006.0
2006-09-13 18:50:00,117.451,117.466,117.433,117.453,7980300027.0
2006-09-13 18:55:00,117.448,117.487,117.422,117.48,6143300013.0
2006-09-13 19:00:00,117.481,117.492,117.419,117.465,5059200010.0
2006-09-13 19:05:00,117.474,117.555,117.459,117.545,6248799992.0
2006-09-13 19:10:00,117.55,117.563,117.503,117.509,3566900013.0
2006-09-13 19:15:00,117.511,117.538,117.475,117.537,6874599999.0
2006-09-13 19:20:00,117.543,117.63,117.513,117.601,6262499950.0
2006-09-13 19:25:00,117.597,117.65,117.564,117.577,6293599987.0
2006-09-13 19:30:00,117.572,117.613,117.557,117.601,6061200020.0
2006-09-13 19:35:00,117.602,117.602,117.523,117.548,4283499990.0
2006-09-13 19:40:00,117.555,117.597,117.521,117.553,4504700011.0
2006-09-13 19:45:00,117.553,117.568,117.518,117.545,4661300015.0
2006-09-13 19:50:00,117.555,117.569,117.515,117.559,5694799992.0
2006-09-13 19:55:00,117.548,117.604,117.502,117.524,4581700009.0
2006-09-13 20:00:00,117.527,117.557,117.489,117.515,3778599979.0
2006-09-13 20:05:00,117.529,117.565,117.502,117.552,5869599992.0
2006-09-13 20:10:00,117.547,117.59,117.545,117.575,5187999995.0
2006-09-13 20:15:00,117.571,117.588,117.519,117.535,4386799994.0
2006-09-13 20:20:00,117.528,117.556,117.514,117.537,4824999988.0
2006-09-13 20:25:00,117.543,117.56,117.508,117.55,6021900023.0
2006-09-13 20:30:00,117.56,117.57,117.52,117.554,2471400017.0
2006-09-13 20:35:00,117.553,117.559,117.502,117.551,3649600012.0
2006-09-13 20:40:00,117.55,117.562,117.498,117.562,5950800026.0
2006-09-13 20:45:00,117.561,117.561,117.508,117.527,7321399956.0
2006-09-13 20:50:00,117.527,117.553,117.511,117.546,3939799999.0
2006-09-13 20:55:00,117.553,117.56,117.515,117.56,6297599995.0
2006-09-13 21:00:00,117.57,117.591,117.537,117.583,4144300013.0
2006-09-13 21:05:00,117.585,117.598,117.54,117.577,4714500010.0
2006-09-13 21:10:00,117.572,117.579,117.536,117.567,3890799980.0
2006-09-13 21:15:00,117.558,117.588,117.527,117.565,7071400001.0
2006-09-13 21:20:00,117.575,117.592,117.518,117.552,6642500024.0
2006-09-13 21:25:00,117.562,117.574,117.534,117.564,4347599978.0
2006-09-13 21:30:00,117.568,117.598,117.538,117.55,2707799991.0
2006-09-13 21:35:00,117.55,117.599,117.544,117.571,1913100007.0
2006-09-13 21:40:00,117.573,117.576,117.53,117.573,4363599990.0
2006-09-13 21:45:00,117.574,117.578,117.512,117.573,3236400007.0
2006-09-13 21:50:00,117.555,117.583,117.539,117.565,1842900006.0
2006-09-13 21:55:00,117.565,117.566,117.529,117.548,1912899998.0
2006-09-13 22:00:00,117.55,117.584,117.502,117.55,3798100011.0
2006-09-13 22:05:00,117.531,117.571,117.503,117.569,1019199990.0
2006-09-13 22:10:00,117.566,117.587,117.526,117.566,1934200005.0
2006-09-13 22:15:00,117.574,117.615,117.549,117.587,2218700012.0
2006-09-13 22:20:00,117.575,117.582,117.542,117.572,1218100002.0
2006-09-13 22:25:00,117.578,117.603,117.542,117.567,2225700003.0
2006-09-13 22:30:00,117.573,117.64,117.569,117.575,2602200010.0
2006-09-13 22:35:00,117.578,117.618,117.563,117.603,1617300001.0
2006-09-13 22:40:00,117.61,117.647,117.586,117.634,1977299991.0
2006-09-13 22:45:00,117.623,117.675,117.609,117.664,1642599991.0
2006-09-13 22:50:00,117.652,117.67,117.625,117.652,1628100003.0
2006-09-13 22:55:00,117.652,117.675,117.628,117.643,1686100004.0
2006-09-13 23:00:00,117.648,117.662,117.533,117.539,997199985.0
2006-09-13 23:05:00,117.537,117.584,117.519,117.568,1135100004.0
2006-09-13 23:10:00,117.572,117.575,117.512,117.512,1063899997.0
2006-09-13 23:15:00,117.495,117.545,117.47,117.509,1236200007.0
2006-09-13 23:20:00,117.503,117.538,117.478,117.49,952100000.0
2006-09-13 23:25:00,117.502,117.523,117.461,117.485,1455199993.0
2006-09-13 23:30:00,117.494,117.51,117.465,117.51,1150099983.0
2006-09-13 23:35:00,117.51,117.534,117.479,117.522,1147699996.0
2006-09-13 23:40:00,117.507,117.507,117.473,117.491,1183700010.0
2006-09-13 23:45:00,117.493,117.5,117.458,117.49,933299994.0
2006-09-13 23:50:00,117.498,117.515,117.463,117.463,1216900011.0
2006-09-13 23:55:00,117.468,117.473,117.44,117.453,1029299982.0
2006-09-14 00:00:00,117.458,117.477,117.441,117.45,1635699996.0
2006-09-14 00:05:00,117.457,117.463,117.424,117.448,1511000009.0
2006-09-14 00:10:00,117.43,117.454,117.406,117.418,1096699987.0
2006-09-14 00:15:00,117.42,117.427,117.4,117.405,1021699989.0
2006-09-14 00:20:00,117.417,117.445,117.388,117.43,1339900004.0
2006-09-14 00:25:00,117.427,117.458,117.424,117.437,1060300003.0
2006-09-14 00:30:00,117.458,117.46,117.404,117.423,848700000.0
2006-09-14 00:35:00,117.428,117.434,117.388,117.426,1167100000.0
2006-09-14 00:40:00,117.405,117.456,117.396,117.439,1158500001.0
2006-09-14 00:45:00,117.441,117.444,117.399,117.404,1164500003.0
2006-09-14 00:50:00,117.428,117.441,117.401,117.428,1645799999.0
2006-09-14 00:55:00,117.422,117.462,117.418,117.449,1299500001.0
2006-09-14 01:00:00,117.455,117.485,117.443,117.452,1405699985.0
2006-09-14 01:05:00,117.482,117.5,117.473,117.484,934900003.0
2006-09-14 01:10:00,117.48,117.5,117.455,117.484,1446400003.0
2006-09-14 01:15:00,117.498,117.512,117.468,117.498,1050200009.0
2006-09-14 01:20:00,117.504,117.504,117.415,117.446,1323600005.0
2006-09-14 01:25:00,117.432,117.436,117.35,117.357,1042999993.0
2006-09-14 01:30:00,117.352,117.385,117.336,117.376,991800004.0
2006-09-14 01:35:00,117.38,117.398,117.358,117.388,929200003.0
2006-09-14 01:40:00,117.397,117.418,117.368,117.416,1087800000.0
2006-09-14 01:45:00,117.411,117.427,117.385,117.416,1035199999.0
2006-09-14 01:50:00,117.415,117.425,117.384,117.411,885500002.0
2006-09-14 01:55:00,117.424,117.437,117.391,117.421,940499994.0
2006-09-14 02:00:00,117.422,117.461,117.402,117.454,1270000006.0
2006-09-14 02:05:00,117.458,117.484,117.449,117.458,1109699994.0
2006-09-14 02:10:00,117.453,117.492,117.426,117.473,1375299995.0
2006-09-14 02:15:00,117.467,117.5,117.445,117.479,1146000004.0
2006-09-14 02:20:00,117.473,117.485,117.45,117.476,1308900003.0
2006-09-14 02:25:00,117.48,117.523,117.455,117.514,1155699996.0
2006-09-14 02:30:00,117.515,117.526,117.483,117.505,1188999989.0
2006-09-14 02:35:00,117.512,117.535,117.497,117.529,1098599997.0
2006-09-14 02:40:00,117.534,117.562,117.51,117.562,1207299994.0
2006-09-14 02:45:00,117.554,117.582,117.537,117.566,1258600009.0
2006-09-14 02:50:00,117.555,117.586,117.545,117.56,1145800005.0
2006-09-14 02:55:00,117.556,117.56,117.487,117.49,1319900009.0
2006-09-14 03:00:00,117.509,117.517,117.443,117.461,1163400003.0
2006-09-14 03:05:00,117.463,117.487,117.449,117.464,1211299990.0
2006-09-14 03:10:00,117.468,117.494,117.453,117.47,1273200014.0
2006-09-14 03:15:00,117.47,117.478,117.403,117.433,1187000018.0
2006-09-14 03:20:00,117.425,117.425,117.383,117.416,1306699996.0
2006-09-14 03:25:00,117.419,117.428,117.389,117.408,1016699990.0
2006-09-14 03:30:00,117.39,117.426,117.38,117.422,1456199996.0
2006-09-14 03:35:00,117.422,117.451,117.413,117.429,876600010.0
2006-09-14 03:40:00,117.428,117.433,117.343,117.361,1069300002.0
2006-09-14 03:45:00,117.368,117.391,117.34,117.386,992300015.0
2006-09-14 03:50:00,117.391,117.44,117.363,117.44,1163599997.0
2006-09-14 03:55:00,117.435,117.443,117.4,117.415,1185900006.0
2006-09-14 04:00:00,117.418,117.428,117.386,117.416,994200001.0
2006-09-14 04:05:00,117.412,117.442,117.383,117.393,1282100000.0
2006-09-14 04:10:00,117.413,117.429,117.39,117.405,1098799998.0
2006-09-14 04:15:00,117.409,117.422,117.388,117.402,908000004.0
2006-09-14 04:20:00,117.41,117.426,117.394,117.415,1132500007.0
2006-09-14 04:25:00,117.422,117.423,117.4,117.413,1067399996.0
2006-09-14 04:30:00,117.403,117.414,117.38,117.412,1043300007.0
2006-09-14 04:35:00,117.42,117.42,117.384,117.4,1141399993.0
2006-09-14 04:40:00,117.393,117.42,117.375,117.385,1463600002.0
2006-09-14 04:45:00,117.373,117.413,117.367,117.402,1186800008.0
2006-09-14 04:50:00,117.402,117.415,117.386,117.408,1280500001.0
2006-09-14 04:55:00,117.408,117.42,117.382,117.405,1182000001.0
2006-09-14 05:00:00,117.404,117.443,117.387,117.439,1095000001.0
2006-09-14 05:05:00,117.446,117.481,117.438,117.481,1550800011.0
2006-09-14 05:10:00,117.482,117.482,117.439,117.457,1365599991.0
2006-09-14 05:15:00,117.463,117.474,117.433,117.443,1410400012.0
2006-09-14 05:20:00,117.451,117.48,117.439,117.441,1090400012.0
2006-09-14 05:25:00,117.43,117.463,117.41,117.452,1552300004.0
2006-09-14 05:30:00,117.46,117.476,117.423,117.467,1446299992.0
2006-09-14 05:35:00,117.473,117.473,117.432,117.465,1385100002.0
2006-09-14 05:40:00,117.465,117.493,117.438,117.488,1112499994.0
2006-09-14 05:45:00,117.486,117.51,117.468,117.5,1298199997.0
2006-09-14 05:50:00,117.49,117.506,117.45,117.465,1196900000.0
2006-09-14 05:55:00,117.49,117.517,117.479,117.492,1093200008.0
2006-09-14 06:00:00,117.487,117.527,117.469,117.524,987600002.0
2006-09-14 06:05:00,117.532,117.536,117.488,117.489,1597500001.0
2006-09-14 06:10:00,117.506,117.527,117.478,117.493,1480800005.0
2006-09-14 06:15:00,117.516,117.537,117.488,117.521,1351999993.0
2006-09-14 06:20:00,117.525,117.539,117.478,117.508,1323800005.0
2006-09-14 06:25:00,117.51,117.517,117.481,117.494,1425299988.0
2006-09-14 06:30:00,117.509,117.509,117.458,117.47,1197200008.0
2006-09-14 06:35:00,117.485,117.491,117.462,117.472,1149599996.0
2006-09-14 06:40:00,117.497,117.525,117.484,117.523,1082400004.0
2006-09-14 06:45:00,117.517,117.53,117.501,117.523,1160999999.0
2006-09-14 06:50:00,117.497,117.524,117.48,117.511,1175799992.0
2006-09-14 06:55:00,117.505,117.531,117.484,117.513,1255500003.0
2006-09-14 07:00:00,117.521,117.54,117.474,117.536,1474700001.0
2006-09-14 07:05:00,117.53,117.549,117.5,117.521,1437800006.0
2006-09-14 07:10:00,117.51,117.538,117.503,117.531,1420799989.0
2006-09-14 07:15:00,117.537,117.542,117.498,117.53,1264199998.0
2006-09-14 07:20:00,117.533,117.534,117.488,117.491,1210099990.0
2006-09-14 07:25:00,117.495,117.54,117.495,117.496,1003200011.0
2006-09-14 07:30:00,117.519,117.531,117.478,117.515,1060500001.0
2006-09-14 07:35:00,117.512,117.537,117.487,117.527,1395699993.0
2006-09-14 07:40:00,117.522,117.531,117.47,117.531,1329500007.0
2006-09-14 07:45:00,117.535,117.538,117.467,117.497,1335900001.0
2006-09-14 07:50:00,117.512,117.527,117.487,117.522,748300003.0
2006-09-14 07:55:00,117.533,117.548,117.508,117.534,1187200002.0
2006-09-14 08:00:00,117.54,117.549,117.509,117.526,1051700003.0
2006-09-14 08:05:00,117.547,117.586,117.536,117.586,1245199987.0
2006-09-14 08:10:00,117.588,117.616,117.588,117.61,1405999994.0
2006-09-14 08:15:00,117.608,117.628,117.579,117.619,1245700000.0
2006-09-14 08:20:00,117.618,117.625,117.586,117.623,1066100002.0
2006-09-14 08:25:00,117.627,117.633,117.6,117.626,1168400000.0
2006-09-14 08:30:00,117.628,117.636,117.573,117.573,1535899998.0
2006-09-14 08:35:00,117.591,117.595,117.559,117.581,1220200005.0
2006-09-14 08:40:00,117.567,117.605,117.543,117.545,1596199990.0
2006-09-14 08:45:00,117.597,117.601,117.542,117.573,1048899999.0
2006-09-14 08:50:00,117.588,117.616,117.561,117.612,1465800020.0
2006-09-14 08:55:00,117.593,117.62,117.581,117.601,1313900004.0
2006-09-14 09:00:00,117.617,117.634,117.587,117.63,1330600001.0
2006-09-14 09:05:00,117.637,117.65,117.588,117.645,1379900010.0
2006-09-14 09:10:00,117.65,117.669,117.634,117.66,1125800008.0
2006-09-14 09:15:00,117.66,117.665,117.631,117.636,1251800010.0
2006-09-14 09:20:00,117.623,117.642,117.603,117.634,1266200006.0
2006-09-14 09:25:00,117.622,117.639,117.587,117.63,1345899996.0
2006-09-14 09:30:00,117.646,117.667,117.623,117.65,1144099998.0
2006-09-14 09:35:00,117.663,117.687,117.63,117.673,1041599988.0
2006-09-14 09:40:00,117.683,117.684,117.638,117.66,1071399999.0
2006-09-14 09:45:00,117.67,117.682,117.625,117.658,1203799993.0
2006-09-14 09:50:00,117.664,117.669,117.612,117.612,1253900004.0
2006-09-14 09:55:00,117.628,117.642,117.579,117.579,835200004.0
2006-09-14 10:00:00,117.565,117.639,117.559,117.614,895800012.0
2006-09-14 10:05:00,117.628,117.662,117.619,117.653,1184499999.0
2006-09-14 10:10:00,117.658,117.705,117.639,117.705,1585899998.0
2006-09-14 10:15:00,117.705,117.721,117.655,117.678,1543600004.0
2006-09-14 10:20:00,117.695,117.695,117.619,117.621,1156699987.0
2006-09-14 10:25:00,117.696,117.733,117.664,117.702,1181700001.0
2006-09-14 10:30:00,117.697,117.719,117.658,117.682,1222999993.0
2006-09-14 10:35:00,117.686,117.706,117.644,117.7,1436899993.0
2006-09-14 10:40:00,117.685,117.719,117.674,117.692,1108400009.0
2006-09-14 10:45:00,117.69,117.714,117.644,117.678,1069600008.0
2006-09-14 10:50:00,117.682,117.711,117.656,117.685,937700009.0
2006-09-14 10:55:00,117.677,117.712,117.669,117.696,1265000000.0
2006-09-14 11:00:00,117.701,117.716,117.616,117.621,1213100001.0
2006-09-14 11:05:00,117.616,117.657,117.588,117.646,1123300000.0
2006-09-14 11:10:00,117.649,117.676,117.613,117.634,1557999989.0
2006-09-14 11:15:00,117.617,117.655,117.585,117.598,1008400005.0
2006-09-14 11:20:00,117.613,117.613,117.573,117.585,1071399999.0
2006-09-14 11:25:00,117.584,117.618,117.546,117.613,835000000.0
2006-09-14 11:30:00,117.609,117.618,117.58,117.614,1353100003.0
2006-09-14 11:35:00,117.623,117.655,117.591,117.643,1430699991.0
2006-09-14 11:40:00,117.65,117.702,117.639,117.691,1171100008.0
2006-09-14 11:45:00,117.701,117.718,117.668,117.712,1137899995.0
2006-09-14 11:50:00,117.715,117.715,117.684,117.705,1535799997.0
2006-09-14 11:55:00,117.698,117.715,117.667,117.705,1318699996.0
2006-09-14 12:00:00,117.708,117.748,117.681,117.737,1224000003.0
2006-09-14 12:05:00,117.73,117.765,117.703,117.745,1086399996.0
2006-09-14 12:10:00,117.725,117.748,117.674,117.703,1269200004.0
2006-09-14 12:15:00,117.702,117.702,117.659,117.684,1243799996.0
2006-09-14 12:20:00,117.662,117.711,117.647,117.711,1339700004.0
2006-09-14 12:25:00,117.691,117.718,117.631,117.714,1099200003.0
2006-09-14 12:30:00,117.718,117.754,117.712,117.742,1670700006.0
2006-09-14 12:35:00,117.745,117.747,117.691,117.706,965899990.0
2006-09-14 12:40:00,117.72,117.722,117.635,117.653,1129700007.0
2006-09-14 12:45:00,117.678,117.679,117.623,117.633,1413799985.0
2006-09-14 12:50:00,117.633,117.65,117.591,117.633,1017200007.0
2006-09-14 12:55:00,117.637,117.641,117.603,117.627,1354200002.0
2006-09-14 13:00:00,117.62,117.635,117.587,117.635,1485699996.0
2006-09-14 13:05:00,117.637,117.64,117.561,117.561,1038600002.0
2006-09-14 13:10:00,117.575,117.586,117.524,117.539,818999992.0
2006-09-14 13:15:00,117.54,117.544,117.486,117.53,833699994.0
2006-09-14 13:20:00,117.525,117.556,117.505,117.541,950899996.0
2006-09-14 13:25:00,117.542,117.557,117.498,117.535,1329999997.0
2006-09-14 13:30:00,117.538,117.544,117.424,117.424,1572300015.0
2006-09-14 13:35:00,117.41,117.461,117.41,117.446,910899989.0
2006-09-14 13:40:00,117.458,117.459,117.395,117.455,1112500003.0
2006-09-14 13:45:00,117.44,117.463,117.408,117.463,1242000005.0
2006-09-14 13:50:00,117.462,117.478,117.429,117.455,1003699996.0
2006-09-14 13:55:00,117.454,117.496,117.451,117.483,1331900010.0
2006-09-14 14:00:00,117.488,117.538,117.466,117.533,1225400000.0
2006-09-14 14:05:00,117.538,117.556,117.499,117.542,1318799995.0
2006-09-14 14:10:00,117.538,117.583,117.523,117.555,962700012.0
2006-09-14 14:15:00,117.56,117.563,117.506,117.53,1356599996.0
2006-09-14 14:20:00,117.534,117.538,117.48,117.503,1627599995.0
2006-09-14 14:25:00,117.504,117.51,117.408,117.414,959500009.0
2006-09-14 14:30:00,117.4,117.545,117.393,117.458,1371199997.0
2006-09-14 14:35:00,117.458,117.605,117.456,117.605,1191200002.0
2006-09-14 14:40:00,117.613,117.638,117.567,117.58,1338900000.0
2006-09-14 14:45:00,117.579,117.614,117.579,117.609,1540199987.0
2006-09-14 14:50:00,117.59,117.611,117.574,117.598,1138299995.0
2006-09-14 14:55:00,117.603,117.606,117.523,117.568,1123700005.0
2006-09-14 15:00:00,117.563,117.579,117.541,117.568,948799993.0
2006-09-14 15:05:00,117.575,117.579,117.539,117.578,1151499992.0
2006-09-14 15:10:00,117.57,117.614,117.562,117.587,971499994.0
2006-09-14 15:15:00,117.566,117.596,117.546,117.578,1175999999.0
2006-09-14 15:20:00,117.583,117.584,117.527,117.58,1335200002.0
2006-09-14 15:25:00,117.581,117.583,117.538,117.575,1052600005.0
2006-09-14 15:30:00,117.563,117.59,117.547,117.577,920699992.0
2006-09-14 15:35:00,117.573,117.608,117.545,117.591,1283000003.0
2006-09-14 15:40:00,117.586,117.607,117.559,117.573,1121799997.0
2006-09-14 15:45:00,117.568,117.616,117.55,117.59,1152500017.0
2006-09-14 15:50:00,117.583,117.609,117.563,117.585,1230300005.0
2006-09-14 15:55:00,117.582,117.586,117.559,117.564,937399999.0
2006-09-14 16:00:00,117.572,117.601,117.568,117.591,1197399983.0
2006-09-14 16:05:00,117.605,117.657,117.605,117.618,1253200007.0
2006-09-14 16:10:00,117.63,117.631,117.568,117.606,973399994.0
2006-09-14 16:15:00,117.61,117.629,117.578,117.578,956199995.0
2006-09-14 16:20:00,117.571,117.571,117.477,117.485,1229500008.0
2006-09-14 16:25:00,117.481,117.482,117.434,117.453,1092400002.0
2006-09-14 16:30:00,117.458,117.505,117.452,117.493,1352999994.0
2006-09-14 16:35:00,117.497,117.529,117.49,117.503,1229999989.0
2006-09-14 16:40:00,117.494,117.497,117.449,117.475,1024700005.0
2006-09-14 16:45:00,117.492,117.506,117.466,117.499,1412399990.0
2006-09-14 16:50:00,117.501,117.507,117.439,117.458,1022199998.0
2006-09-14 16:55:00,117.443,117.443,117.362,117.398,1463900020.0
2006-09-14 17:00:00,117.397,117.397,117.307,117.35,1589300006.0
2006-09-14 17:05:00,117.348,117.419,117.346,117.408,1157800010.0
2006-09-14 17:10:00,117.415,117.439,117.41,117.425,1450099996.0
2006-09-14 17:15:00,117.417,117.454,117.412,117.421,966800012.0
2006-09-14 17:20:00,117.433,117.452,117.402,117.431,1149200003.0
2006-09-14 17:25:00,117.445,117.451,117.41,117.41,1063799996.0
2006-09-14 17:30:00,117.394,117.421,117.373,117.408,1407200009.0
2006-09-14 17:35:00,117.414,117.436,117.404,117.435,1427100001.0
2006-09-14 17:40:00,117.429,117.447,117.411,117.437,1351900013.0
2006-09-14 17:45:00,117.432,117.458,117.402,117.437,1048000004.0
2006-09-14 17:50:00,117.436,117.445,117.394,117.414,1440499995.0
2006-09-14 17:55:00,117.42,117.482,117.42,117.476,1199400011.0
2006-09-14 18:00:00,117.467,117.53,117.467,117.53,7562999960.0
2006-09-14 18:05:00,117.52,117.53,117.51,117.51,8984999930.0
2006-09-14 18:10:00,117.53,117.55,117.5,117.53,9669899981.0
2006-09-14 18:15:00,117.52,117.594,117.5,117.55,9584899987.0
2006-09-14 18:20:00,117.56,117.58,117.52,117.53,8772499945.0
2006-09-14 18:25:00,117.54,117.54,117.493,117.52,9250299967.0
2006-09-14 18:30:00,117.51,117.51,117.48,117.48,7973600000.0
2006-09-14 18:35:00,117.49,117.49,117.424,117.455,6903899995.0
2006-09-14 18:40:00,117.456,117.467,117.436,117.446,5980400015.0
2006-09-14 18:45:00,117.444,117.488,117.414,117.487,6340600026.0
2006-09-14 18:50:00,117.485,117.492,117.44,117.49,8787500024.0
2006-09-14 18:55:00,117.488,117.496,117.441,117.463,6277300021.0
2006-09-14 19:00:00,117.464,117.516,117.447,117.508,4642300010.0
2006-09-14 19:05:00,117.502,117.52,117.45,117.51,5624700009.0
2006-09-14 19:10:00,117.475,117.522,117.462,117.493,4078699993.0
2006-09-14 19:15:00,117.49,117.5,117.443,117.471,6112800013.0
2006-09-14 19:20:00,117.48,117.487,117.441,117.457,5418999997.0
2006-09-14 19:25:00,117.437,117.464,117.416,117.445,4531300037.0
2006-09-14 19:30:00,117.463,117.47,117.409,117.458,5702799996.0
2006-09-14 19:35:00,117.465,117.479,117.419,117.445,4288999996.0
2006-09-14 19:40:00,117.443,117.479,117.41,117.479,4559599984.0
2006-09-14 19:45:00,117.491,117.506,117.411,117.439,4560400009.0
2006-09-14 19:50:00,117.46,117.495,117.401,117.448,5730499989.0
2006-09-14 19:55:00,117.447,117.467,117.418,117.462,4385600012.0
2006-09-14 20:00:00,117.463,117.468,117.419,117.445,3810700017.0
2006-09-14 20:05:00,117.438,117.455,117.393,117.447,5453200002.0
2006-09-14 20:10:00,117.453,117.467,117.411,117.433,5755000010.0
2006-09-14 20:15:00,117.435,117.461,117.411,117.461,4563999981.0
2006-09-14 20:20:00,117.456,117.48,117.419,117.431,5172300001.0
2006-09-14 20:25:00,117.429,117.5,117.429,117.5,6897200004.0
2006-09-14 20:30:00,117.51,117.51,117.452,117.482,5738800015.0
2006-09-14 20:35:00,117.482,117.496,117.452,117.493,3958300016.0
2006-09-14 20:40:00,117.49,117.524,117.488,117.517,6034999982.0
2006-09-14 20:45:00,117.515,117.518,117.472,117.485,7131800037.0
2006-09-14 20:50:00,117.487,117.511,117.466,117.495,4040400009.0
2006-09-14 20:55:00,117.502,117.54,117.46,117.54,7383799993.0
2006-09-14 21:00:00,117.531,117.543,117.506,117.525,5783100010.0
2006-09-14 21:05:00,117.533,117.548,117.498,117.511,4581499983.0
2006-09-14 21:10:00,117.512,117.524,117.489,117.518,3964899992.0
2006-09-14 21:15:00,117.51,117.532,117.461,117.507,6403399967.0
2006-09-14 21:20:00,117.497,117.544,117.473,117.509,7275400001.0
2006-09-14 21:25:00,117.515,117.529,117.473,117.494,4987400021.0
2006-09-14 21:30:00,117.493,117.517,117.473,117.49,2994299982.0
2006-09-14 21:35:00,117.492,117.514,117.464,117.498,2074800007.0
2006-09-14 21:40:00,117.493,117.498,117.442,117.478,4158199988.0
2006-09-14 21:45:00,117.478,117.503,117.457,117.503,3494999993.0
2006-09-14 21:50:00,117.5,117.534,117.492,117.525,1851099995.0
2006-09-14 21:55:00,117.508,117.529,117.481,117.506,2046200001.0
2006-09-14 22:00:00,117.508,117.531,117.44,117.528,4202100010.0
2006-09-14 22:05:00,117.516,117.527,117.489,117.515,1163400001.0
2006-09-14 22:10:00,117.516,117.537,117.481,117.522,1676900000.0
2006-09-14 22:15:00,117.532,117.554,117.504,117.54,2113599986.0
2006-09-14 22:20:00,117.548,117.563,117.525,117.548,1561800006.0
2006-09-14 22:25:00,117.542,117.573,117.536,117.553,2016800004.0
2006-09-14 22:30:00,117.553,117.574,117.534,117.561,2695700019.0
2006-09-14 22:35:00,117.574,117.585,117.506,117.552,1607000000.0
2006-09-14 22:40:00,117.554,117.579,117.513,117.549,1394099985.0
2006-09-14 22:45:00,117.552,117.596,117.519,117.562,1976899988.0
2006-09-14 22:50:00,117.585,117.615,117.526,117.569,1942700000.0
2006-09-14 22:55:00,117.559,117.578,117.518,117.55,1496799997.0
2006-09-14 23:00:00,117.574,117.584,117.542,117.571,877800001.0
2006-09-14 23:05:00,117.576,117.592,117.551,117.588,1356700000.0
2006-09-14 23:10:00,117.59,117.61,117.548,117.591,1216900010.0
2006-09-14 23:15:00,117.587,117.598,117.529,117.529,1120800002.0
2006-09-14 23:20:00,117.532,117.577,117.401,117.577,1042599999.0
2006-09-14 23:25:00,117.562,117.583,117.514,117.56,1390200019.0
2006-09-14 23:30:00,117.575,117.581,117.543,117.573,1319999997.0
2006-09-14 23:35:00,117.577,117.581,117.545,117.556,1085300001.0
2006-09-14 23:40:00,117.567,117.578,117.536,117.543,1065199989.0
2006-09-14 23:45:00,117.553,117.558,117.504,117.541,1360699999.0
2006-09-14 23:50:00,117.552,117.558,117.5,117.548,1255099988.0
2006-09-14 23:55:00,117.54,117.552,117.498,117.515,1398600003.0
2006-09-15 00:00:00,117.535,117.555,117.504,117.531,1389399995.0
2006-09-15 00:05:00,117.537,117.557,117.52,117.553,1501200005.0
2006-09-15 00:10:00,117.548,117.566,117.505,117.56,954899994.0
2006-09-15 00:15:00,117.567,117.581,117.521,117.554,1351700004.0
2006-09-15 00:20:00,117.562,117.568,117.526,117.559,1460199998.0
2006-09-15 00:25:00,117.553,117.577,117.536,117.56,1372399992.0
2006-09-15 00:30:00,117.565,117.565,117.534,117.565,1094800010.0
2006-09-15 00:35:00,117.568,117.57,117.533,117.558,1394400002.0
2006-09-15 00:40:00,117.557,117.564,117.536,117.553,2004000018.0
2006-09-15 00:45:00,117.545,117.57,117.54,117.555,1083199983.0
2006-09-15 00:50:00,117.537,117.567,117.521,117.565,1154700000.0
2006-09-15 00:55:00,117.562,117.571,117.529,117.571,1198299998.0
2006-09-15 01:00:00,117.569,117.588,117.542,117.579,1005499998.0
2006-09-15 01:05:00,117.57,117.595,117.553,117.553,1347799993.0
2006-09-15 01:10:00,117.578,117.589,117.556,117.58,1246000001.0
2006-09-15 01:15:00,117.578,117.596,117.56,117.592,848400005.0
2006-09-15 01:20:00,117.589,117.611,117.561,117.588,1358799996.0
2006-09-15 01:25:00,117.597,117.627,117.58,117.619,965900007.0
2006-09-15 01:30:00,117.617,117.64,117.595,117.63,1201700000.0
2006-09-15 01:35:00,117.638,117.639,117.568,117.634,860700007.0
2006-09-15 01:40:00,117.63,117.645,117.6,117.624,1238100006.0
2006-09-15 01:45:00,117.623,117.641,117.599,117.626,804900002.0
2006-09-15 01:50:00,117.613,117.688,117.605,117.676,1167099992.0
2006-09-15 01:55:00,117.679,117.679,117.622,117.632,1275500001.0
2006-09-15 02:00:00,117.662,117.689,117.64,117.682,1370200010.0
2006-09-15 02:05:00,117.673,117.748,117.662,117.718,1493800002.0
2006-09-15 02:10:00,117.71,117.718,117.673,117.7,1364799981.0
2006-09-15 02:15:00,117.705,117.724,117.684,117.723,1250700013.0
2006-09-15 02:20:00,117.725,117.733,117.706,117.726,1165099998.0
2006-09-15 02:25:00,117.727,117.73,117.689,117.717,1251699991.0
2006-09-15 02:30:00,117.728,117.743,117.699,117.735,1074999998.0
2006-09-15 02:35:00,117.74,117.74,117.71,117.725,1167199995.0
2006-09-15 02:40:00,117.712,117.737,117.698,117.735,1250700011.0
2006-09-15 02:45:00,117.734,117.741,117.698,117.707,1171199991.0
2006-09-15 02:50:00,117.708,117.722,117.68,117.708,1031499993.0
2006-09-15 02:55:00,117.711,117.723,117.692,117.716,1103199997.0
2006-09-15 03:00:00,117.716,117.722,117.678,117.685,1189200008.0
2006-09-15 03:05:00,117.688,117.692,117.652,117.663,1036699994.0
2006-09-15 03:10:00,117.678,117.679,117.625,117.643,1185000012.0
2006-09-15 03:15:00,117.654,117.661,117.614,117.625,1168799994.0
2006-09-15 03:20:00,117.626,117.674,117.614,117.639,1196100000.0
2006-09-15 03:25:00,117.652,117.663,117.625,117.627,1268399991.0
2006-09-15 03:30:00,117.626,117.64,117.58,117.605,1318999998.0
2006-09-15 03:35:00,117.618,117.636,117.587,117.602,914399989.0
2006-09-15 03:40:00,117.605,117.634,117.578,117.629,1260799999.0
2006-09-15 03:45:00,117.643,117.647,117.606,117.615,1329400002.0
2006-09-15 03:50:00,117.618,117.65,117.587,117.65,1141500008.0
2006-09-15 03:55:00,117.658,117.695,117.658,117.665,1342299996.0
2006-09-15 04:00:00,117.672,117.673,117.629,117.66,1087200003.0
2006-09-15 04:05:00,117.664,117.673,117.628,117.65,1378100016.0
2006-09-15 04:10:00,117.64,117.67,117.625,117.655,961299991.0
2006-09-15 04:15:00,117.653,117.667,117.632,117.657,951100002.0
2006-09-15 04:20:00,117.639,117.639,117.579,117.6,1298000002.0
2006-09-15 04:25:00,117.585,117.615,117.57,117.606,1279400003.0
2006-09-15 04:30:00,117.593,117.641,117.588,117.605,1196199998.0
2006-09-15 04:35:00,117.622,117.625,117.585,117.606,1232200008.0
2006-09-15 04:40:00,117.602,117.623,117.584,117.594,1054900006.0
2006-09-15 04:45:00,117.613,117.627,117.58,117.619,1075500001.0
2006-09-15 04:50:00,117.601,117.633,117.579,117.609,1398999998.0
2006-09-15 04:55:00,117.607,117.624,117.579,117.623,1096700005.0
2006-09-15 05:00:00,117.61,117.625,117.587,117.616,1378000007.0
2006-09-15 05:05:00,117.625,117.634,117.577,117.623,1588599990.0
2006-09-15 05:10:00,117.618,117.628,117.586,117.619,1358600001.0
2006-09-15 05:15:00,117.611,117.628,117.578,117.603,1129499995.0
2006-09-15 05:20:00,117.61,117.63,117.587,117.599,1609800009.0
2006-09-15 05:25:00,117.622,117.636,117.591,117.626,1324199994.0
2006-09-15 05:30:00,117.633,117.665,117.601,117.657,1237200012.0
2006-09-15 05:35:00,117.665,117.679,117.638,117.675,1297699999.0
2006-09-15 05:40:00,117.669,117.669,117.623,117.626,1187199997.0
2006-09-15 05:45:00,117.643,117.665,117.608,117.643,1216300004.0
2006-09-15 05:50:00,117.654,117.654,117.611,117.632,946100012.0
2006-09-15 05:55:00,117.629,117.637,117.605,117.628,1595000002.0
2006-09-15 06:00:00,117.627,117.643,117.57,117.579,1061399996.0
2006-09-15 06:05:00,117.587,117.6,117.557,117.573,1142499993.0
2006-09-15 06:10:00,117.57,117.591,117.548,117.569,1443800004.0
2006-09-15 06:15:00,117.575,117.597,117.55,117.589,1012200005.0
2006-09-15 06:20:00,117.584,117.591,117.547,117.578,1358000004.0
2006-09-15 06:25:00,117.572,117.575,117.491,117.5,1252200007.0
2006-09-15 06:30:00,117.488,117.5,117.438,117.47,1178799998.0
2006-09-15 06:35:00,117.472,117.49,117.452,117.468,1253500000.0
2006-09-15 06:40:00,117.47,117.473,117.369,117.376,1352400001.0
2006-09-15 06:45:00,117.385,117.452,117.385,117.444,846200016.0
2006-09-15 06:50:00,117.44,117.449,117.401,117.412,1201100002.0
2006-09-15 06:55:00,117.432,117.445,117.409,117.423,1072100008.0
2006-09-15 07:00:00,117.422,117.504,117.417,117.496,1512800005.0
2006-09-15 07:05:00,117.507,117.519,117.448,117.456,1565399998.0
2006-09-15 07:10:00,117.479,117.488,117.445,117.472,1262700004.0
2006-09-15 07:15:00,117.472,117.508,117.445,117.501,1145100008.0
2006-09-15 07:20:00,117.498,117.518,117.467,117.487,1138400003.0
2006-09-15 07:25:00,117.5,117.509,117.467,117.5,1206000008.0
2006-09-15 07:30:00,117.5,117.517,117.456,117.492,1331300005.0
2006-09-15 07:35:00,117.475,117.493,117.456,117.478,687499996.0
2006-09-15 07:40:00,117.478,117.519,117.465,117.506,944800001.0
2006-09-15 07:45:00,117.5,117.512,117.469,117.47,1398399999.0
2006-09-15 07:50:00,117.448,117.474,117.43,117.463,1014100005.0
2006-09-15 07:55:00,117.463,117.509,117.431,117.476,1261999985.0
2006-09-15 08:00:00,117.453,117.501,117.442,117.483,739800000.0
2006-09-15 08:05:00,117.494,117.496,117.435,117.47,772200006.0
2006-09-15 08:10:00,117.462,117.493,117.455,117.471,940299999.0
2006-09-15 08:15:00,117.465,117.502,117.438,117.502,979700003.0
2006-09-15 08:20:00,117.502,117.502,117.444,117.496,1196599989.0
2006-09-15 08:25:00,117.495,117.574,117.474,117.56,1336600014.0
2006-09-15 08:30:00,117.557,117.558,117.457,117.513,1220699991.0
2006-09-15 08:35:00,117.544,117.577,117.533,117.56,1424199991.0
2006-09-15 08:40:00,117.57,117.57,117.524,117.544,1383400015.0
2006-09-15 08:45:00,117.55,117.573,117.522,117.562,1432599992.0
2006-09-15 08:50:00,117.551,117.58,117.536,117.56,1304100005.0
2006-09-15 08:55:00,117.562,117.571,117.494,117.565,1201600023.0
2006-09-15 09:00:00,117.568,117.629,117.566,117.608,1290199997.0
2006-09-15 09:05:00,117.611,117.611,117.562,117.581,1146600001.0
2006-09-15 09:10:00,117.579,117.612,117.562,117.587,1654300002.0
2006-09-15 09:15:00,117.594,117.607,117.562,117.576,1273999997.0
2006-09-15 09:20:00,117.588,117.593,117.554,117.591,1049900014.0
2006-09-15 09:25:00,117.593,117.63,117.565,117.593,1020400001.0
2006-09-15 09:30:00,117.62,117.682,117.613,117.667,1424200009.0
2006-09-15 09:35:00,117.674,117.678,117.626,117.677,1420300006.0
2006-09-15 09:40:00,117.678,117.679,117.609,117.616,1351400001.0
2006-09-15 09:45:00,117.642,117.665,117.611,117.625,1070399997.0
2006-09-15 09:50:00,117.617,117.644,117.591,117.63,1127900000.0
2006-09-15 09:55:00,117.641,117.684,117.601,117.614,971099991.0
2006-09-15 10:00:00,117.622,117.66,117.617,117.657,1124699982.0
2006-09-15 10:05:00,117.658,117.668,117.625,117.625,1052700007.0
2006-09-15 10:10:00,117.628,117.664,117.614,117.637,1217500009.0
2006-09-15 10:15:00,117.639,117.639,117.508,117.508,1371600000.0
2006-09-15 10:20:00,117.517,117.541,117.451,117.453,1120900001.0
2006-09-15 10:25:00,117.445,117.47,117.422,117.465,866800010.0
2006-09-15 10:30:00,117.48,117.491,117.416,117.437,793399998.0
2006-09-15 10:35:00,117.448,117.503,117.448,117.467,926599998.0
2006-09-15 10:40:00,117.448,117.451,117.407,117.415,1185200006.0
2006-09-15 10:45:00,117.426,117.426,117.381,117.415,767299999.0
2006-09-15 10:50:00,117.403,117.443,117.381,117.433,1006900004.0
2006-09-15 10:55:00,117.415,117.444,117.392,117.417,1445299998.0
2006-09-15 11:00:00,117.424,117.438,117.402,117.407,1125699997.0
2006-09-15 11:05:00,117.407,117.46,117.402,117.407,1397799996.0
2006-09-15 11:10:00,117.411,117.521,117.409,117.521,1215399992.0
2006-09-15 11:15:00,117.517,117.521,117.482,117.49,1407700007.0
2006-09-15 11:20:00,117.499,117.517,117.486,117.497,1357100006.0
2006-09-15 11:25:00,117.491,117.511,117.481,117.489,852299995.0
2006-09-15 11:30:00,117.493,117.514,117.481,117.496,1369800000.0
2006-09-15 11:35:00,117.493,117.51,117.486,117.509,773799996.0
2006-09-15 11:40:00,117.499,117.535,117.492,117.516,1141300007.0
2006-09-15 11:45:00,117.529,117.576,117.529,117.562,1147199991.0
2006-09-15 11:50:00,117.553,117.58,117.537,117.58,1247100002.0
2006-09-15 11:55:00,117.58,117.587,117.537,117.546,1107399995.0
2006-09-15 12:00:00,117.546,117.576,117.534,117.56,743900006.0
2006-09-15 12:05:00,117.558,117.579,117.531,117.566,1554799998.0
2006-09-15 12:10:00,117.563,117.582,117.54,117.567,1277900003.0
2006-09-15 12:15:00,117.583,117.583,117.51,117.57,1299799998.0
2006-09-15 12:20:00,117.577,117.605,117.556,117.593,1065899993.0
2006-09-15 12:25:00,117.593,117.604,117.561,117.578,1475799994.0
2006-09-15 12:30:00,117.577,117.583,117.526,117.562,893399994.0
2006-09-15 12:35:00,117.57,117.589,117.533,117.553,1065800007.0
2006-09-15 12:40:00,117.548,117.563,117.512,117.534,1297999998.0
2006-09-15 12:45:00,117.54,117.545,117.477,117.498,1579399988.0
2006-09-15 12:50:00,117.496,117.537,117.464,117.512,1130400010.0
2006-09-15 12:55:00,117.505,117.555,117.5,117.545,1121900008.0
2006-09-15 13:00:00,117.549,117.576,117.522,117.538,1080399985.0
2006-09-15 13:05:00,117.565,117.594,117.522,117.58,1058199993.0
2006-09-15 13:10:00,117.575,117.606,117.55,117.6,1232999993.0
2006-09-15 13:15:00,117.573,117.622,117.568,117.61,1067999997.0
2006-09-15 13:20:00,117.61,117.641,117.596,117.633,1198300001.0
2006-09-15 13:25:00,117.623,117.652,117.605,117.647,1052999998.0
2006-09-15 13:30:00,117.622,117.645,117.592,117.63,1459000001.0
2006-09-15 13:35:00,117.612,117.635,117.593,117.607,1309699990.0
2006-09-15 13:40:00,117.608,117.617,117.539,117.592,1219200005.0
2006-09-15 13:45:00,117.598,117.64,117.546,117.637,1261199993.0
2006-09-15 13:50:00,117.647,117.669,117.623,117.657,1237499986.0
2006-09-15 13:55:00,117.653,117.662,117.591,117.617,1108900000.0
2006-09-15 14:00:00,117.613,117.63,117.581,117.598,1097899996.0
2006-09-15 14:05:00,117.584,117.622,117.537,117.602,1112400005.0
2006-09-15 14:10:00,117.609,117.614,117.576,117.588,1184700007.0
2006-09-15 14:15:00,117.605,117.638,117.589,117.633,1140500002.0
2006-09-15 14:20:00,117.629,117.695,117.629,117.656,1322600003.0
2006-09-15 14:25:00,117.656,117.665,117.51,117.551,888499997.0
2006-09-15 14:30:00,117.647,117.651,117.464,117.471,1070699992.0
2006-09-15 14:35:00,117.464,117.487,117.38,117.394,1330499993.0
2006-09-15 14:40:00,117.385,117.557,117.372,117.549,1296900009.0
2006-09-15 14:45:00,117.552,117.569,117.516,117.537,1299499989.0
2006-09-15 14:50:00,117.527,117.564,117.527,117.552,853700003.0
2006-09-15 14:55:00,117.548,117.576,117.494,117.532,1201599996.0
2006-09-15 15:00:00,117.536,117.553,117.507,117.527,1104100013.0
2006-09-15 15:05:00,117.549,117.58,117.52,117.534,963100003.0
2006-09-15 15:10:00,117.53,117.53,117.44,117.463,1050999995.0
2006-09-15 15:15:00,117.439,117.496,117.408,117.481,1483500004.0
2006-09-15 15:20:00,117.497,117.55,117.495,117.503,1302900007.0
2006-09-15 15:25:00,117.497,117.497,117.453,117.453,1257099987.0
2006-09-15 15:30:00,117.462,117.598,117.455,117.586,990300002.0
2006-09-15 15:35:00,117.596,117.68,117.594,117.654,1388200016.0
2006-09-15 15:40:00,117.656,117.709,117.656,117.685,1375900001.0
2006-09-15 15:45:00,117.69,117.694,117.642,117.655,1431399994.0
2006-09-15 15:50:00,117.663,117.716,117.663,117.673,1073000001.0
2006-09-15 15:55:00,117.675,117.675,117.564,117.612,1109899999.0
2006-09-15 16:00:00,117.625,117.631,117.57,117.577,918400001.0
2006-09-15 16:05:00,117.58,117.589,117.552,117.552,1034400004.0
2006-09-15 16:10:00,117.549,117.592,117.526,117.586,871999995.0
2006-09-15 16:15:00,117.587,117.597,117.512,117.519,1122699996.0
2006-09-15 16:20:00,117.53,117.569,117.417,117.417,1050699997.0
2006-09-15 16:25:00,117.392,117.456,117.31,117.455,1105199994.0
2006-09-15 16:30:00,117.453,117.468,117.416,117.441,1033399997.0
2006-09-15 16:35:00,117.446,117.548,117.434,117.54,1447300000.0
2006-09-15 16:40:00,117.528,117.54,117.501,117.515,1312200014.0
2006-09-15 16:45:00,117.513,117.554,117.491,117.543,1173699991.0
2006-09-15 16:50:00,117.544,117.57,117.526,117.547,1111800004.0
2006-09-15 16:55:00,117.528,117.595,117.517,117.577,1593499999.0
2006-09-15 17:00:00,117.576,117.697,117.576,117.658,1303499991.0
2006-09-15 17:05:00,117.644,117.677,117.628,117.636,1257299998.0
2006-09-15 17:10:00,117.646,117.694,117.628,117.694,1198200007.0
2006-09-15 17:15:00,117.693,117.718,117.672,117.71,1301399995.0
2006-09-15 17:20:00,117.723,117.728,117.686,117.695,1098400002.0
2006-09-15 17:25:00,117.691,117.706,117.674,117.693,1208199997.0
2006-09-15 17:30:00,117.685,117.709,117.668,117.677,1267700001.0
2006-09-15 17:35:00,117.697,117.697,117.646,117.651,987400010.0
2006-09-15 17:40:00,117.657,117.661,117.598,117.623,990599998.0
2006-09-15 17:45:00,117.63,117.671,117.613,117.652,1006700002.0
2006-09-15 17:50:00,117.66,117.675,117.644,117.668,1179700003.0
2006-09-15 17:55:00,117.66,117.701,117.63,117.701,1136600006.0
2006-09-15 18:00:00,117.705,117.712,117.67,117.68,7728000042.0
2006-09-15 18:05:00,117.69,117.69,117.67,117.67,7504000040.0
2006-09-15 18:10:00,117.68,117.7,117.65,117.7,9380000050.0
2006-09-15 18:15:00,117.69,117.72,117.68,117.72,9156800026.0
2006-09-15 18:20:00,117.73,117.73,117.71,117.71,3528799996.0
2006-09-15 18:25:00,117.707,117.715,117.7,117.71,5765799970.0
2006-09-15 18:30:00,117.695,117.82,117.663,117.81,9351199996.0
2006-09-15 18:35:00,117.82,117.919,117.82,117.879,6915000016.0
2006-09-15 18:40:00,117.878,117.899,117.831,117.831,6814300005.0
2006-09-15 18:45:00,117.832,117.927,117.831,117.914,6034299989.0
2006-09-15 18:50:00,117.919,117.99,117.918,117.963,8124799987.0
2006-09-15 18:55:00,117.96,117.978,117.942,117.962,6418900002.0
2006-09-15 19:00:00,117.966,117.979,117.943,117.951,4772599990.0
2006-09-15 19:05:00,117.939,117.96,117.907,117.943,5704399987.0
2006-09-15 19:10:00,117.95,118.056,117.938,118.041,4006399987.0
2006-09-15 19:15:00,118.048,118.095,118.017,118.069,6229600013.0
2006-09-15 19:20:00,118.07,118.073,117.964,117.977,5665700017.0
2006-09-15 19:25:00,117.985,118.014,117.954,117.967,6690200036.0
2006-09-15 19:30:00,117.971,118.051,117.908,117.987,6506099959.0
2006-09-15 19:35:00,117.987,117.993,117.946,117.959,3920700003.0
2006-09-15 19:40:00,117.98,117.983,117.869,117.869,4189299989.0
2006-09-15 19:45:00,117.869,117.958,117.869,117.935,4800599997.0
2006-09-15 19:50:00,117.946,117.958,117.888,117.893,5138399989.0
2006-09-15 19:55:00,117.918,117.93,117.873,117.923,4475199995.0
2006-09-15 20:00:00,117.92,117.931,117.869,117.911,3702300011.0
2006-09-15 20:05:00,117.906,117.911,117.858,117.865,5290600018.0
2006-09-15 20:10:00,117.859,117.89,117.836,117.84,5680800000.0
2006-09-15 20:15:00,117.832,117.85,117.791,117.827,4382199999.0
2006-09-15 20:20:00,117.818,117.85,117.786,117.815,5244900002.0
2006-09-15 20:25:00,117.821,117.821,117.76,117.79,5227900009.0
2006-09-15 20:30:00,117.785,117.794,117.749,117.771,5068300010.0
2006-09-15 20:35:00,117.774,117.784,117.733,117.765,3262400016.0
2006-09-15 20:40:00,117.79,117.79,117.725,117.745,5933400006.0
2006-09-15 20:45:00,117.745,117.772,117.714,117.72,6022200005.0
2006-09-15 20:50:00,117.72,117.727,117.67,117.687,4206100001.0
2006-09-15 20:55:00,117.695,117.698,117.644,117.65,6937200008.0
2006-09-15 21:00:00,117.64,117.67,117.632,117.664,5168900007.0
2006-09-15 21:05:00,117.675,117.71,117.636,117.705,4090800025.0
2006-09-15 21:10:00,117.702,117.702,117.641,117.67,3598500010.0
2006-09-15 21:15:00,117.672,117.683,117.634,117.659,6414999983.0
2006-09-15 21:20:00,117.654,117.659,117.614,117.638,6467100022.0
2006-09-15 21:25:00,117.638,117.656,117.531,117.556,4862700040.0
2006-09-15 21:30:00,117.555,117.594,117.542,117.571,3601299985.0
2006-09-15 21:35:00,117.58,117.588,117.539,117.58,2251000009.0
2006-09-15 21:40:00,117.58,117.586,117.541,117.574,4198899995.0
2006-09-15 21:45:00,117.573,117.602,117.54,117.589,3405799999.0
2006-09-15 21:50:00,117.595,117.599,117.545,117.574,2061800008.0
2006-09-15 21:55:00,117.565,117.571,117.521,117.535,1565400000.0
2006-09-15 22:00:00,117.549,117.592,117.511,117.589,4215500016.0
2006-09-15 22:05:00,117.583,117.6,117.557,117.593,1389900008.0
2006-09-15 22:10:00,117.602,117.621,117.53,117.542,1846199994.0
2006-09-15 22:15:00,117.547,117.558,117.529,117.555,2437999996.0
2006-09-15 22:20:00,117.54,117.579,117.518,117.546,1529599996.0
2006-09-15 22:25:00,117.563,117.57,117.506,117.506,2007600006.0
2006-09-15 22:30:00,117.515,117.542,117.494,117.496,2870400009.0
2006-09-15 22:35:00,117.532,117.553,117.513,117.537,1937700008.0
2006-09-15 22:40:00,117.536,117.544,117.5,117.5,1806199998.0
2006-09-15 22:45:00,117.544,117.557,117.512,117.557,1589599999.0
2006-09-15 22:50:00,117.551,117.563,117.524,117.552,1717500002.0
2006-09-15 22:55:00,117.551,117.557,117.496,117.519,1928599988.0
2006-09-17 23:00:00,117.527,117.538,117.277,117.396,1173699989.0
2006-09-17 23:05:00,117.39,117.39,117.252,117.344,1186300003.0
2006-09-17 23:10:00,117.373,117.378,117.237,117.328,1277700003.0
2006-09-17 23:15:00,117.358,117.393,117.338,117.354,915500000.0
2006-09-17 23:20:00,117.357,117.404,117.321,117.359,1359200001.0
2006-09-17 23:25:00,117.361,117.42,117.355,117.388,843299996.0
2006-09-17 23:30:00,117.403,117.431,117.37,117.37,965700013.0
2006-09-17 23:35:00,117.45,117.496,117.383,117.492,1222400004.0
2006-09-17 23:40:00,117.474,117.542,117.448,117.478,1356799998.0
2006-09-17 23:45:00,117.527,117.527,117.436,117.436,1048500007.0
2006-09-17 23:50:00,117.44,117.484,117.399,117.432,1814899994.0
2006-09-17 23:55:00,117.422,117.496,117.404,117.404,1205200002.0
2006-09-18 00:00:00,117.426,117.515,117.411,117.467,1199199996.0
2006-09-18 00:05:00,117.468,117.518,117.458,117.515,902199988.0
2006-09-18 00:10:00,117.528,117.614,117.475,117.614,1028600000.0
2006-09-18 00:15:00,117.602,117.623,117.57,117.615,1129800001.0
2006-09-18 00:20:00,117.624,117.723,117.593,117.703,1186600003.0
2006-09-18 00:25:00,117.708,117.753,117.697,117.716,1196900003.0
2006-09-18 00:30:00,117.71,117.938,117.694,117.862,1149599994.0
2006-09-18 00:35:00,117.863,117.881,117.819,117.845,1319099997.0
2006-09-18 00:40:00,117.842,117.842,117.794,117.808,1374900007.0
2006-09-18 00:45:00,117.821,117.849,117.813,117.823,1114700008.0
2006-09-18 00:50:00,117.826,117.834,117.718,117.734,1253199996.0
2006-09-18 00:55:00,117.733,117.74,117.698,117.722,853200009.0
2006-09-18 01:00:00,117.732,117.732,117.671,117.692,992699997.0
2006-09-18 01:05:00,117.697,117.738,117.687,117.707,1176500006.0
2006-09-18 01:10:00,117.71,117.798,117.71,117.773,1153100010.0
2006-09-18 01:15:00,117.769,117.829,117.768,117.828,947400001.0
2006-09-18 01:20:00,117.823,117.845,117.806,117.839,1323099998.0
2006-09-18 01:25:00,117.835,117.927,117.835,117.927,1218100000.0
2006-09-18 01:30:00,117.917,117.932,117.906,117.914,1264799999.0
2006-09-18 01:35:00,117.923,117.944,117.907,117.916,1245800010.0
2006-09-18 01:40:00,117.922,117.937,117.893,117.916,1217999990.0
2006-09-18 01:45:00,117.92,118.069,117.92,118.069,904599996.0
2006-09-18 01:50:00,118.058,118.098,118.018,118.055,1106299987.0
2006-09-18 01:55:00,118.055,118.115,118.031,118.031,1182200002.0
2006-09-18 02:00:00,118.02,118.02,117.781,117.781,1463000006.0
2006-09-18 02:05:00,117.767,117.968,117.767,117.951,1363100004.0
2006-09-18 02:10:00,117.942,117.971,117.909,117.909,1503599987.0
2006-09-18 02:15:00,117.885,117.907,117.852,117.859,963100001.0
2006-09-18 02:20:00,117.862,117.906,117.861,117.903,826400002.0
2006-09-18 02:25:00,117.9,117.9,117.856,117.869,1472999995.0
2006-09-18 02:30:00,117.877,117.913,117.859,117.913,1047500001.0
2006-09-18 02:35:00,117.909,117.977,117.881,117.974,899399997.0
2006-09-18 02:40:00,117.984,117.989,117.872,117.881,1066000016.0
2006-09-18 02:45:00,117.866,117.898,117.834,117.843,1202700007.0
2006-09-18 02:50:00,117.848,117.865,117.785,117.828,941799994.0
2006-09-18 02:55:00,117.835,117.867,117.83,117.86,1048400003.0
2006-09-18 03:00:00,117.868,117.902,117.866,117.889,1363199995.0
2006-09-18 03:05:00,117.89,117.9,117.818,117.825,1481799999.0
2006-09-18 03:10:00,117.832,117.907,117.832,117.868,977000000.0
2006-09-18 03:15:00,117.878,117.911,117.868,117.91,1151699992.0
2006-09-18 03:20:00,117.903,117.916,117.872,117.888,1250700004.0
2006-09-18 03:25:00,117.887,117.892,117.859,117.872,1126299997.0
2006-09-18 03:30:00,117.856,117.871,117.831,117.853,1131499997.0
2006-09-18 03:35:00,117.85,117.869,117.823,117.828,1096799998.0
2006-09-18 03:40:00,117.826,117.85,117.817,117.846,1198600005.0
2006-09-18 03:45:00,117.851,117.883,117.839,117.868,1039100005.0
2006-09-18 03:50:00,117.873,117.887,117.864,117.872,1158799999.0
2006-09-18 03:55:00,117.868,117.92,117.868,117.905,1574100008.0
2006-09-18 04:00:00,117.928,117.928,117.886,117.913,987300010.0
2006-09-18 04:05:00,117.911,117.92,117.893,117.9,1442000012.0
2006-09-18 04:10:00,117.902,117.924,117.856,117.88,1071000004.0
2006-09-18 04:15:00,117.866,117.889,117.86,117.883,1146000000.0
2006-09-18 04:20:00,117.885,117.911,117.882,117.896,1157499996.0
2006-09-18 04:25:00,117.905,117.928,117.888,117.894,1315500003.0
2006-09-18 04:30:00,117.887,117.919,117.876,117.913,916700009.0
2006-09-18 04:35:00,117.912,117.932,117.895,117.895,820800001.0
2006-09-18 04:40:00,117.902,117.916,117.887,117.899,907399997.0
2006-09-18 04:45:00,117.904,117.922,117.856,117.892,1328099995.0
2006-09-18 04:50:00,117.881,117.897,117.869,117.88,894600006.0
2006-09-18 04:55:00,117.875,117.905,117.867,117.905,503399999.0
2006-09-18 05:00:00,117.907,117.907,117.875,117.903,899299995.0
2006-09-18 05:05:00,117.876,117.92,117.869,117.876,1492199988.0
2006-09-18 05:10:00,117.88,117.89,117.862,117.89,1043500001.0
2006-09-18 05:15:00,117.88,117.887,117.851,117.854,939999997.0
2006-09-18 05:20:00,117.853,117.864,117.837,117.857,1302000003.0
2006-09-18 05:25:00,117.858,117.885,117.854,117.856,1371599989.0
2006-09-18 05:30:00,117.859,117.876,117.856,117.861,1568699999.0
2006-09-18 05:35:00,117.878,117.886,117.849,117.855,1192799994.0
2006-09-18 05:40:00,117.854,117.862,117.83,117.858,1397599997.0
2006-09-18 05:45:00,117.853,117.886,117.844,117.87,1065500005.0
2006-09-18 05:50:00,117.88,117.885,117.861,117.867,907000005.0
2006-09-18 05:55:00,117.868,117.886,117.862,117.878,1101300003.0
2006-09-18 06:00:00,117.87,117.88,117.857,117.878,905899996.0
2006-09-18 06:05:00,117.882,117.91,117.862,117.893,1050199991.0
2006-09-18 06:10:00,117.878,117.899,117.86,117.883,996700010.0
2006-09-18 06:15:00,117.873,117.891,117.863,117.868,1064599996.0
2006-09-18 06:20:00,117.875,117.898,117.864,117.895,1228100004.0
2006-09-18 06:25:00,117.895,117.908,117.862,117.864,1114700003.0
2006-09-18 06:30:00,117.865,117.89,117.854,117.878,1358199995.0
2006-09-18 06:35:00,117.881,117.897,117.838,117.84,1072100003.0
2006-09-18 06:40:00,117.852,117.88,117.845,117.845,846500009.0
2006-09-18 06:45:00,117.835,117.872,117.835,117.864,832399996.0
2006-09-18 06:50:00,117.842,117.862,117.836,117.851,1017200011.0
2006-09-18 06:55:00,117.845,117.867,117.825,117.86,892099995.0
2006-09-18 07:00:00,117.849,117.853,117.816,117.827,1010799994.0
2006-09-18 07:05:00,117.83,117.842,117.796,117.812,1302100004.0
2006-09-18 07:10:00,117.812,117.85,117.812,117.849,1016500006.0
2006-09-18 07:15:00,117.86,117.898,117.858,117.879,1241800000.0
2006-09-18 07:20:00,117.882,117.882,117.842,117.842,1421800004.0
2006-09-18 07:25:00,117.836,117.844,117.816,117.844,971699996.0
2006-09-18 07:30:00,117.831,117.88,117.831,117.877,1462699995.0
2006-09-18 07:35:00,117.864,117.886,117.859,117.876,984699993.0
2006-09-18 07:40:00,117.879,117.99,117.879,117.978,1092200005.0
2006-09-18 07:45:00,117.978,118.03,117.963,118.003,1152100007.0
2006-09-18 07:50:00,118.003,118.061,118.003,118.039,690699996.0
2006-09-18 07:55:00,118.048,118.059,117.975,117.995,1154999988.0
2006-09-18 08:00:00,118.0,118.016,117.976,117.976,859399999.0
2006-09-18 08:05:00,117.981,117.989,117.92,117.928,1006099990.0
2006-09-18 08:10:00,117.927,117.939,117.891,117.921,796299994.0
2006-09-18 08:15:00,117.92,118.029,117.914,118.029,1161999990.0
2006-09-18 08:20:00,118.043,118.057,117.975,117.989,1087899988.0
2006-09-18 08:25:00,118.006,118.017,117.941,117.953,957700002.0
2006-09-18 08:30:00,117.949,118.032,117.947,117.969,1309300009.0
2006-09-18 08:35:00,117.973,118.023,117.968,118.018,1006200011.0
2006-09-18 08:40:00,118.027,118.031,117.994,118.008,1668999992.0
2006-09-18 08:45:00,118.007,118.047,117.992,118.002,1300100004.0
2006-09-18 08:50:00,117.995,118.023,117.974,117.976,1021699992.0
2006-09-18 08:55:00,117.963,117.991,117.922,117.922,954500009.0
2006-09-18 09:00:00,117.922,117.942,117.903,117.925,1038199997.0
2006-09-18 09:05:00,117.938,117.941,117.916,117.925,1106700011.0
2006-09-18 09:10:00,117.923,117.961,117.907,117.94,1342299994.0
2006-09-18 09:15:00,117.943,117.946,117.837,117.837,968600002.0
2006-09-18 09:20:00,117.846,117.929,117.846,117.91,1562300009.0
2006-09-18 09:25:00,117.914,117.922,117.855,117.855,1247899998.0
2006-09-18 09:30:00,117.857,117.886,117.847,117.874,1120200010.0
2006-09-18 09:35:00,117.883,117.889,117.835,117.849,1227900004.0
2006-09-18 09:40:00,117.862,117.871,117.77,117.773,935000002.0
2006-09-18 09:45:00,117.775,117.797,117.756,117.758,909800006.0
2006-09-18 09:50:00,117.753,117.768,117.735,117.763,947599988.0
2006-09-18 09:55:00,117.773,117.806,117.761,117.806,1302399994.0
2006-09-18 10:00:00,117.813,117.85,117.779,117.779,1035600002.0
2006-09-18 10:05:00,117.793,117.858,117.783,117.839,926900002.0
2006-09-18 10:10:00,117.841,117.872,117.829,117.862,1244999996.0
2006-09-18 10:15:00,117.865,117.889,117.837,117.846,1534499991.0
2006-09-18 10:20:00,117.855,117.858,117.781,117.783,1150799998.0
2006-09-18 10:25:00,117.793,117.851,117.793,117.851,1458799998.0
2006-09-18 10:30:00,117.837,117.851,117.828,117.84,863399993.0
2006-09-18 10:35:00,117.842,117.858,117.833,117.852,714400001.0
2006-09-18 10:40:00,117.865,117.882,117.849,117.849,1114300013.0
2006-09-18 10:45:00,117.872,117.905,117.858,117.895,851099998.0
2006-09-18 10:50:00,117.911,117.968,117.898,117.952,999800000.0
2006-09-18 10:55:00,117.95,117.961,117.911,117.935,1062200006.0
2006-09-18 11:00:00,117.942,118.098,117.938,118.095,1300699987.0
2006-09-18 11:05:00,118.101,118.14,118.09,118.117,1309399997.0
2006-09-18 11:10:00,118.122,118.221,118.108,118.215,1054699992.0
2006-09-18 11:15:00,118.21,118.219,118.169,118.169,891100003.0
2006-09-18 11:20:00,118.158,118.158,118.094,118.131,923399997.0
2006-09-18 11:25:00,118.129,118.166,118.127,118.145,1151299987.0
2006-09-18 11:30:00,118.15,118.198,118.15,118.17,1013999989.0
2006-09-18 11:35:00,118.168,118.168,118.117,118.147,956900005.0
2006-09-18 11:40:00,118.141,118.15,118.097,118.117,1197699993.0
2006-09-18 11:45:00,118.133,118.161,118.112,118.121,928999992.0
2006-09-18 11:50:00,118.139,118.143,118.109,118.143,1476599991.0
2006-09-18 11:55:00,118.147,118.191,118.135,118.191,1197600012.0
2006-09-18 12:00:00,118.193,118.193,118.145,118.175,1157499996.0
2006-09-18 12:05:00,118.174,118.18,118.101,118.158,1142900009.0
2006-09-18 12:10:00,118.145,118.227,118.122,118.213,1030599996.0
2006-09-18 12:15:00,118.223,118.223,118.12,118.154,1333000008.0
2006-09-18 12:20:00,118.158,118.158,118.088,118.129,1313300005.0
2006-09-18 12:25:00,118.117,118.146,118.109,118.111,956100005.0
2006-09-18 12:30:00,118.107,118.107,118.049,118.083,1230600010.0
2006-09-18 12:35:00,118.079,118.101,118.018,118.101,1316100013.0
2006-09-18 12:40:00,118.121,118.169,118.089,118.152,1214000001.0
2006-09-18 12:45:00,118.155,118.161,118.121,118.121,1689700011.0
2006-09-18 12:50:00,118.12,118.137,118.049,118.103,1082099997.0
2006-09-18 12:55:00,118.125,118.223,118.114,118.169,1312399995.0
2006-09-18 13:00:00,118.172,118.221,118.159,118.2,1063299987.0
2006-09-18 13:05:00,118.197,118.218,118.184,118.218,1143900002.0
2006-09-18 13:10:00,118.205,118.225,118.176,118.218,1180500014.0
2006-09-18 13:15:00,118.22,118.234,118.153,118.207,922399999.0
2006-09-18 13:20:00,118.2,118.256,118.182,118.256,1136800015.0
2006-09-18 13:25:00,118.259,118.262,118.204,118.253,1107200000.0
2006-09-18 13:30:00,118.251,118.251,118.177,118.235,1254300011.0
2006-09-18 13:35:00,118.232,118.242,118.164,118.241,1264400005.0
2006-09-18 13:40:00,118.231,118.25,118.193,118.232,1443800003.0
2006-09-18 13:45:00,118.232,118.251,118.213,118.22,1107100001.0
2006-09-18 13:50:00,118.225,118.231,118.174,118.216,1250300001.0
2006-09-18 13:55:00,118.211,118.22,118.148,118.148,1100700012.0
2006-09-18 14:00:00,118.152,118.166,118.112,118.145,1247500006.0
2006-09-18 14:05:00,118.146,118.169,118.11,118.11,751199994.0
2006-09-18 14:10:00,118.098,118.098,117.986,117.986,1426799997.0
2006-09-18 14:15:00,117.985,118.043,117.982,118.004,1162200006.0
2006-09-18 14:20:00,117.991,117.995,117.955,117.989,1151500003.0
2006-09-18 14:25:00,118.004,118.101,118.004,118.095,1069000002.0
2006-09-18 14:30:00,118.074,118.126,118.044,118.067,746599998.0
2006-09-18 14:35:00,118.061,118.061,118.006,118.013,1100300010.0
2006-09-18 14:40:00,118.013,118.063,117.996,118.056,1428599998.0
2006-09-18 14:45:00,118.077,118.11,118.043,118.098,1104600001.0
2006-09-18 14:50:00,118.073,118.118,118.067,118.113,1042200012.0
2006-09-18 14:55:00,118.113,118.14,118.089,118.127,1246200006.0
2006-09-18 15:00:00,118.081,118.081,117.97,117.978,890700000.0
2006-09-18 15:05:00,117.984,118.116,117.984,118.084,1172300006.0
2006-09-18 15:10:00,118.077,118.154,118.073,118.14,1213299989.0
2006-09-18 15:15:00,118.145,118.208,118.145,118.189,1326599998.0
2006-09-18 15:20:00,118.197,118.249,118.196,118.202,1360899977.0
2006-09-18 15:25:00,118.212,118.242,118.174,118.174,1047600002.0
2006-09-18 15:30:00,118.171,118.186,118.138,118.149,1037300014.0
2006-09-18 15:35:00,118.135,118.167,118.112,118.16,1256500000.0
2006-09-18 15:40:00,118.165,118.187,118.151,118.156,1255899987.0
2006-09-18 15:45:00,118.163,118.185,118.132,118.172,1124300010.0
2006-09-18 15:50:00,118.175,118.193,118.156,118.171,1141400003.0
2006-09-18 15:55:00,118.175,118.175,118.125,118.143,1222600001.0
2006-09-18 16:00:00,118.152,118.161,118.138,118.14,1381099992.0
2006-09-18 16:05:00,118.14,118.148,118.047,118.047,1026600009.0
2006-09-18 16:10:00,118.057,118.077,118.044,118.056,1089300010.0
2006-09-18 16:15:00,118.048,118.077,118.041,118.075,1007699998.0
2006-09-18 16:20:00,118.085,118.092,118.055,118.07,1420799987.0
2006-09-18 16:25:00,118.068,118.093,118.034,118.06,1089700003.0
2006-09-18 16:30:00,118.061,118.098,118.057,118.074,1028799987.0
2006-09-18 16:35:00,118.089,118.089,117.995,118.025,1257399997.0
2006-09-18 16:40:00,118.029,118.033,117.973,118.025,1216499989.0
2006-09-18 16:45:00,118.023,118.038,117.994,118.007,1009000000.0
2006-09-18 16:50:00,118.01,118.021,117.986,118.015,1070399991.0
2006-09-18 16:55:00,118.01,118.032,117.974,118.004,1262800015.0
2006-09-18 17:00:00,117.996,118.0,117.959,117.991,1470199996.0
2006-09-18 17:05:00,117.991,117.991,117.932,117.934,868600004.0
2006-09-18 17:10:00,117.931,117.956,117.895,117.956,1275599982.0
2006-09-18 17:15:00,117.949,117.975,117.943,117.956,1100599999.0
2006-09-18 17:20:00,117.964,117.999,117.96,117.98,1098700003.0
2006-09-18 17:25:00,117.983,118.042,117.969,117.996,1064399998.0
2006-09-18 17:30:00,117.982,118.007,117.932,117.967,1234199994.0
2006-09-18 17:35:00,117.974,117.977,117.927,117.938,1240199991.0
2006-09-18 17:40:00,117.947,117.953,117.9,117.929,1216400002.0
2006-09-18 17:45:00,117.94,117.95,117.909,117.943,1544000008.0
2006-09-18 17:50:00,117.946,117.951,117.921,117.947,1356900011.0
2006-09-18 17:55:00,117.94,118.021,117.927,118.016,1266100006.0
2006-09-18 18:00:00,117.988,118.06,117.986,118.02,7502100030.0
2006-09-18 18:05:00,118.03,118.04,118.02,118.03,7066400056.0
2006-09-18 18:10:00,118.02,118.06,117.98,118.05,7268700028.0
2006-09-18 18:15:00,118.06,118.06,117.98,118.0,7802600000.0
2006-09-18 18:20:00,118.01,118.05,118.0,118.04,9314000030.0
2006-09-18 18:25:00,118.05,118.05,117.983,118.02,9382400010.0
2006-09-18 18:30:00,117.998,118.013,117.976,118.0,7795599969.0
2006-09-18 18:35:00,118.01,118.02,117.963,117.984,7498599984.0
2006-09-18 18:40:00,118.003,118.004,117.951,117.961,7388600013.0
2006-09-18 18:45:00,117.986,117.994,117.917,117.93,5900499983.0
2006-09-18 18:50:00,117.934,117.986,117.928,117.965,8576299999.0
2006-09-18 18:55:00,117.964,117.978,117.908,117.922,5838399982.0
2006-09-18 19:00:00,117.929,117.966,117.929,117.946,4505099984.0
2006-09-18 19:05:00,117.942,117.98,117.901,117.967,5704200014.0
2006-09-18 19:10:00,117.97,117.997,117.941,117.986,4426800018.0
2006-09-18 19:15:00,117.983,118.041,117.947,118.005,6414800020.0
2006-09-18 19:20:00,118.003,118.01,117.96,117.996,4323800003.0
2006-09-18 19:25:00,117.995,118.009,117.972,117.985,5047200003.0
2006-09-18 19:30:00,117.972,118.021,117.942,118.011,5847199999.0
2006-09-18 19:35:00,117.993,118.03,117.971,118.023,4298400011.0
2006-09-18 19:40:00,118.027,118.089,118.02,118.083,4433100010.0
2006-09-18 19:45:00,118.083,118.084,118.021,118.048,4864000010.0
2006-09-18 19:50:00,118.045,118.057,117.976,118.035,5856400027.0
2006-09-18 19:55:00,118.031,118.056,117.995,118.017,4451899985.0
2006-09-18 20:00:00,118.013,118.034,117.979,118.013,3361699999.0
2006-09-18 20:05:00,118.012,118.084,117.987,118.014,5994199985.0
2006-09-18 20:10:00,118.017,118.032,117.922,117.954,5422000004.0
2006-09-18 20:15:00,117.955,117.979,117.934,117.966,4425100001.0
2006-09-18 20:20:00,117.966,118.046,117.956,117.999,4882100023.0
2006-09-18 20:25:00,118.003,118.01,117.961,117.98,7646599993.0
2006-09-18 20:30:00,117.97,117.97,117.917,117.925,7495399956.0
2006-09-18 20:35:00,117.918,117.939,117.896,117.923,3929700014.0
2006-09-18 20:40:00,117.92,117.937,117.887,117.93,6363399995.0
2006-09-18 20:45:00,117.932,117.932,117.872,117.897,7873800006.0
2006-09-18 20:50:00,117.9,117.911,117.843,117.887,4148000013.0
2006-09-18 20:55:00,117.892,117.892,117.835,117.89,8081299999.0
2006-09-18 21:00:00,117.882,117.895,117.839,117.872,6263200005.0
2006-09-18 21:05:00,117.85,117.9,117.843,117.889,4601300025.0
2006-09-18 21:10:00,117.894,117.906,117.847,117.857,3974700013.0
2006-09-18 21:15:00,117.859,117.882,117.829,117.873,7110899995.0
2006-09-18 21:20:00,117.871,117.885,117.833,117.853,6743999994.0
2006-09-18 21:25:00,117.862,117.883,117.825,117.849,4619099984.0
2006-09-18 21:30:00,117.851,117.87,117.833,117.858,2950399990.0
2006-09-18 21:35:00,117.87,117.873,117.825,117.873,2236100002.0
2006-09-18 21:40:00,117.873,117.885,117.839,117.875,4389599996.0
2006-09-18 21:45:00,117.857,117.888,117.841,117.87,3547099994.0
2006-09-18 21:50:00,117.873,117.899,117.845,117.872,2072400009.0
2006-09-18 21:55:00,117.871,117.883,117.837,117.84,1844699996.0
2006-09-18 22:00:00,117.851,117.886,117.843,117.86,3694400012.0
2006-09-18 22:05:00,117.858,117.872,117.826,117.835,1352900004.0
2006-09-18 22:10:00,117.838,117.897,117.798,117.853,1858299999.0
2006-09-18 22:15:00,117.88,117.916,117.867,117.908,2150900020.0
2006-09-18 22:20:00,117.903,117.91,117.861,117.89,1461000004.0
2006-09-18 22:25:00,117.891,117.909,117.868,117.883,1976800008.0
2006-09-18 22:30:00,117.904,117.958,117.891,117.938,2711999997.0
2006-09-18 22:35:00,117.924,117.945,117.899,117.936,1663799996.0
2006-09-18 22:40:00,117.937,117.943,117.902,117.932,1528599994.0
2006-09-18 22:45:00,117.925,117.96,117.906,117.938,1590199997.0
2006-09-18 22:50:00,117.936,117.952,117.893,117.909,1798600004.0
2006-09-18 22:55:00,117.93,117.95,117.889,117.911,1373200009.0
2006-09-18 23:00:00,117.927,117.944,117.912,117.932,1274299997.0
2006-09-18 23:05:00,117.934,117.952,117.909,117.943,1375100013.0
2006-09-18 23:10:00,117.939,117.971,117.911,117.936,1436800001.0
2006-09-18 23:15:00,117.923,117.99,117.897,117.914,1112300005.0
2006-09-18 23:20:00,117.929,117.952,117.885,117.932,1270599982.0
2006-09-18 23:25:00,117.91,117.939,117.873,117.932,1093699994.0
2006-09-18 23:30:00,117.938,117.976,117.92,117.954,1130399998.0
2006-09-18 23:35:00,117.948,117.977,117.918,117.945,1334600002.0
2006-09-18 23:40:00,117.943,117.971,117.896,117.907,1225899996.0
2006-09-18 23:45:00,117.92,117.927,117.883,117.915,1229000005.0
2006-09-18 23:50:00,117.934,117.959,117.886,117.896,1616800009.0
2006-09-18 23:55:00,117.9,117.912,117.859,117.896,1209800002.0
2006-09-19 00:00:00,117.901,117.927,117.887,117.907,1227200001.0
2006-09-19 00:05:00,117.91,117.924,117.891,117.921,1174199996.0
2006-09-19 00:10:00,117.913,117.927,117.884,117.9,960100004.0
2006-09-19 00:15:00,117.902,117.928,117.884,117.896,1105700002.0
2006-09-19 00:20:00,117.903,117.931,117.885,117.891,1547200009.0
2006-09-19 00:25:00,117.909,117.919,117.888,117.894,939700011.0
2006-09-19 00:30:00,117.902,117.921,117.884,117.921,913800003.0
2006-09-19 00:35:00,117.928,117.929,117.881,117.915,1173499991.0
2006-09-19 00:40:00,117.905,117.911,117.869,117.89,1346300007.0
2006-09-19 00:45:00,117.91,117.93,117.875,117.926,1340099998.0
2006-09-19 00:50:00,117.922,117.928,117.889,117.903,1511199981.0
2006-09-19 00:55:00,117.914,117.927,117.887,117.887,1109599991.0
2006-09-19 01:00:00,117.888,117.888,117.833,117.849,1060899999.0
2006-09-19 01:05:00,117.837,117.866,117.827,117.848,861799996.0
2006-09-19 01:10:00,117.848,117.864,117.82,117.839,1186900007.0
2006-09-19 01:15:00,117.832,117.857,117.821,117.83,1288900001.0
2006-09-19 01:20:00,117.821,117.915,117.798,117.915,1632900003.0
2006-09-19 01:25:00,117.903,117.904,117.861,117.873,1291000002.0
2006-09-19 01:30:00,117.892,117.92,117.879,117.909,1444900012.0
2006-09-19 01:35:00,117.898,117.907,117.86,117.879,1044100008.0
2006-09-19 01:40:00,117.874,117.879,117.831,117.846,892199989.0
2006-09-19 01:45:00,117.841,117.86,117.823,117.86,1140900009.0
2006-09-19 01:50:00,117.851,117.898,117.812,117.844,998500003.0
2006-09-19 01:55:00,117.829,117.835,117.788,117.826,1212500004.0
2006-09-19 02:00:00,117.828,117.873,117.82,117.857,1000299996.0
2006-09-19 02:05:00,117.865,117.902,117.849,117.889,1133999997.0
2006-09-19 02:10:00,117.898,117.909,117.856,117.873,1664899993.0
2006-09-19 02:15:00,117.863,117.891,117.837,117.883,1011399998.0
2006-09-19 02:20:00,117.867,117.9,117.849,117.861,1311399990.0
2006-09-19 02:25:00,117.868,117.869,117.823,117.854,1131500016.0
2006-09-19 02:30:00,117.868,117.911,117.846,117.907,1329099994.0
2006-09-19 02:35:00,117.902,117.947,117.871,117.938,1317000000.0
2006-09-19 02:40:00,117.944,117.947,117.904,117.947,1419099991.0
2006-09-19 02:45:00,117.943,118.008,117.935,118.004,1326600000.0
2006-09-19 02:50:00,117.991,118.022,117.964,117.964,907899990.0
2006-09-19 02:55:00,117.97,117.991,117.955,117.96,1309099998.0
2006-09-19 03:00:00,117.952,117.952,117.9,117.921,1381500011.0
2006-09-19 03:05:00,117.918,117.948,117.894,117.935,1510599998.0
2006-09-19 03:10:00,117.93,117.936,117.897,117.922,1389899994.0
2006-09-19 03:15:00,117.918,117.948,117.876,117.876,1228499996.0
2006-09-19 03:20:00,117.885,117.949,117.873,117.916,1260499995.0
2006-09-19 03:25:00,117.919,117.923,117.848,117.871,1029399994.0
2006-09-19 03:30:00,117.877,117.922,117.874,117.919,1122900005.0
2006-09-19 03:35:00,117.91,117.93,117.881,117.918,1106700000.0
2006-09-19 03:40:00,117.925,117.928,117.877,117.906,1232399998.0
2006-09-19 03:45:00,117.908,117.939,117.885,117.885,870800000.0
2006-09-19 03:50:00,117.9,117.917,117.881,117.907,1012100002.0
2006-09-19 03:55:00,117.905,117.91,117.866,117.887,1275799994.0
2006-09-19 04:00:00,117.885,117.906,117.859,117.905,1301499993.0
2006-09-19 04:05:00,117.907,117.911,117.872,117.906,1195499997.0
2006-09-19 04:10:00,117.907,117.923,117.895,117.91,1038000001.0
2006-09-19 04:15:00,117.918,117.918,117.881,117.916,1579299994.0
2006-09-19 04:20:00,117.907,118.007,117.897,117.995,808200004.0
2006-09-19 04:25:00,117.992,118.09,117.992,118.054,1321500000.0
2006-09-19 04:30:00,118.042,118.044,117.978,118.036,1125199997.0
2006-09-19 04:35:00,118.023,118.023,117.949,118.015,1099599999.0
2006-09-19 04:40:00,118.017,118.061,117.972,118.061,1050000001.0
2006-09-19 04:45:00,118.075,118.082,118.02,118.05,1344300007.0
2006-09-19 04:50:00,118.015,118.062,118.015,118.039,1210799998.0
2006-09-19 04:55:00,118.055,118.059,118.003,118.021,891100004.0
2006-09-19 05:00:00,117.992,118.039,117.991,118.02,1225400004.0
2006-09-19 05:05:00,118.023,118.048,117.988,117.995,1524499991.0
2006-09-19 05:10:00,118.022,118.022,117.971,117.988,1139499996.0
2006-09-19 05:15:00,118.003,118.021,117.984,118.011,1157399997.0
2006-09-19 05:20:00,118.015,118.027,117.929,117.974,1398700002.0
2006-09-19 05:25:00,117.957,117.988,117.938,117.985,1277400019.0
2006-09-19 05:30:00,117.98,117.987,117.949,117.977,1601800008.0
2006-09-19 05:35:00,117.975,117.984,117.941,117.949,1038799996.0
2006-09-19 05:40:00,117.942,117.979,117.914,117.959,995700012.0
2006-09-19 05:45:00,117.973,117.988,117.952,117.965,1501300001.0
2006-09-19 05:50:00,117.977,117.987,117.935,117.962,1194699989.0
2006-09-19 05:55:00,117.962,117.977,117.934,117.942,1268299990.0
2006-09-19 06:00:00,117.928,117.941,117.884,117.915,1507200000.0
2006-09-19 06:05:00,117.924,117.929,117.886,117.891,874499999.0
2006-09-19 06:10:00,117.861,117.89,117.85,117.872,1170000002.0
2006-09-19 06:15:00,117.863,117.877,117.836,117.845,893300004.0
2006-09-19 06:20:00,117.842,117.875,117.822,117.857,1278500003.0
2006-09-19 06:25:00,117.863,117.869,117.833,117.846,1273800002.0
2006-09-19 06:30:00,117.86,117.867,117.821,117.821,1173200000.0
2006-09-19 06:35:00,117.833,117.877,117.818,117.82,1167699996.0
2006-09-19 06:40:00,117.832,117.858,117.807,117.835,895300008.0
2006-09-19 06:45:00,117.842,117.863,117.8,117.85,785000002.0
2006-09-19 06:50:00,117.846,117.872,117.826,117.869,1425400006.0
2006-09-19 06:55:00,117.843,117.926,117.836,117.9,913599997.0
2006-09-19 07:00:00,117.896,117.907,117.857,117.857,1400799993.0
2006-09-19 07:05:00,117.871,117.883,117.843,117.865,986799996.0
2006-09-19 07:10:00,117.86,117.908,117.847,117.888,1205700006.0
2006-09-19 07:15:00,117.908,117.93,117.879,117.909,1118000003.0
2006-09-19 07:20:00,117.908,117.916,117.867,117.896,1100800008.0
2006-09-19 07:25:00,117.895,117.902,117.85,117.897,965400001.0
2006-09-19 07:30:00,117.893,117.901,117.848,117.89,1254599997.0
2006-09-19 07:35:00,117.879,117.943,117.878,117.938,931099994.0
2006-09-19 07:40:00,117.925,117.937,117.892,117.937,1260899992.0
2006-09-19 07:45:00,117.927,117.953,117.874,117.874,1142499997.0
2006-09-19 07:50:00,117.876,117.93,117.862,117.925,903900013.0
2006-09-19 07:55:00,117.92,117.945,117.89,117.907,1252200004.0
2006-09-19 08:00:00,117.941,117.95,117.916,117.943,958500004.0
2006-09-19 08:05:00,117.931,117.98,117.902,117.958,1362800011.0
2006-09-19 08:10:00,117.945,118.047,117.939,118.025,1033099999.0
2006-09-19 08:15:00,118.023,118.056,117.999,118.055,1087599997.0
2006-09-19 08:20:00,118.048,118.056,117.989,118.024,1020499999.0
2006-09-19 08:25:00,118.023,118.036,117.999,118.036,1143699989.0
2006-09-19 08:30:00,118.022,118.024,117.984,118.004,843099992.0
2006-09-19 08:35:00,118.018,118.02,117.947,117.984,1405399991.0
2006-09-19 08:40:00,117.97,117.992,117.948,117.959,1405399997.0
2006-09-19 08:45:00,117.957,117.994,117.916,117.987,1529699996.0
2006-09-19 08:50:00,117.981,117.981,117.886,117.895,975899998.0
2006-09-19 08:55:00,117.898,117.946,117.882,117.932,1105800003.0
2006-09-19 09:00:00,117.923,117.937,117.849,117.865,1468899989.0
2006-09-19 09:05:00,117.893,117.91,117.868,117.887,1546100001.0
2006-09-19 09:10:00,117.873,117.886,117.82,117.854,1263200006.0
2006-09-19 09:15:00,117.862,117.862,117.794,117.841,1394600009.0
2006-09-19 09:20:00,117.825,117.894,117.804,117.89,1070400007.0
2006-09-19 09:25:00,117.9,117.919,117.878,117.916,826600006.0
2006-09-19 09:30:00,117.914,117.922,117.881,117.922,959400004.0
2006-09-19 09:35:00,117.928,117.938,117.719,117.726,1440799996.0
2006-09-19 09:40:00,117.71,117.761,117.636,117.749,1258199991.0
2006-09-19 09:45:00,117.755,117.755,117.684,117.688,1222300008.0
2006-09-19 09:50:00,117.687,117.725,117.687,117.711,947600001.0
2006-09-19 09:55:00,117.728,117.728,117.622,117.656,1506900007.0
2006-09-19 10:00:00,117.659,117.67,117.602,117.67,1295300005.0
2006-09-19 10:05:00,117.672,117.746,117.649,117.7,1170200005.0
2006-09-19 10:10:00,117.708,117.797,117.707,117.79,1402700007.0
2006-09-19 10:15:00,117.776,117.787,117.737,117.767,1365899990.0
2006-09-19 10:20:00,117.758,117.779,117.706,117.76,1085600002.0
2006-09-19 10:25:00,117.767,117.782,117.696,117.719,1041300009.0
2006-09-19 10:30:00,117.714,117.757,117.702,117.72,953799991.0
2006-09-19 10:35:00,117.705,117.759,117.692,117.747,908599999.0
2006-09-19 10:40:00,117.753,117.757,117.701,117.716,933000008.0
2006-09-19 10:45:00,117.728,117.737,117.7,117.722,1005300001.0
2006-09-19 10:50:00,117.723,117.758,117.687,117.731,844299999.0
2006-09-19 10:55:00,117.732,117.748,117.683,117.721,1285700003.0
2006-09-19 11:00:00,117.742,117.783,117.698,117.702,1085500005.0
2006-09-19 11:05:00,117.696,117.702,117.624,117.647,1210199999.0
2006-09-19 11:10:00,117.656,117.686,117.629,117.685,1270299988.0
2006-09-19 11:15:00,117.673,117.725,117.664,117.71,1175099994.0
2006-09-19 11:20:00,117.718,117.731,117.687,117.703,1022700001.0
2006-09-19 11:25:00,117.701,117.725,117.676,117.7,1296800002.0
2006-09-19 11:30:00,117.714,117.752,117.646,117.68,927599998.0
2006-09-19 11:35:00,117.68,117.715,117.657,117.685,914799995.0
2006-09-19 11:40:00,117.695,117.697,117.648,117.651,1015500007.0
2006-09-19 11:45:00,117.649,117.649,117.586,117.602,1294400008.0
2006-09-19 11:50:00,117.608,117.636,117.588,117.591,1370399989.0
2006-09-19 11:55:00,117.58,117.58,117.512,117.529,1055100001.0
2006-09-19 12:00:00,117.52,117.571,117.494,117.548,953300003.0
2006-09-19 12:05:00,117.554,117.568,117.488,117.499,1217600010.0
2006-09-19 12:10:00,117.504,117.533,117.472,117.533,1395999997.0
2006-09-19 12:15:00,117.533,117.547,117.471,117.52,1792499997.0
2006-09-19 12:20:00,117.522,117.552,117.49,117.552,1198900004.0
2006-09-19 12:25:00,117.543,117.543,117.482,117.51,1179399995.0
2006-09-19 12:30:00,117.485,117.529,117.476,117.52,1189999993.0
2006-09-19 12:35:00,117.52,117.534,117.49,117.504,1090700008.0
2006-09-19 12:40:00,117.534,117.541,117.485,117.525,1254200005.0
2006-09-19 12:45:00,117.54,117.551,117.502,117.533,1429500008.0
2006-09-19 12:50:00,117.525,117.554,117.506,117.543,966000006.0
2006-09-19 12:55:00,117.536,117.615,117.489,117.57,1147499999.0
2006-09-19 13:00:00,117.568,117.568,117.489,117.499,740500002.0
2006-09-19 13:05:00,117.497,117.513,117.467,117.467,970799993.0
2006-09-19 13:10:00,117.46,117.532,117.446,117.521,1161100011.0
2006-09-19 13:15:00,117.522,117.522,117.455,117.474,1284300006.0
2006-09-19 13:20:00,117.492,117.559,117.47,117.541,1347600005.0
2006-09-19 13:25:00,117.534,117.591,117.487,117.578,1035399991.0
2006-09-19 13:30:00,117.578,117.583,117.5,117.538,1115000004.0
2006-09-19 13:35:00,117.53,117.548,117.482,117.543,1467500002.0
2006-09-19 13:40:00,117.545,117.546,117.493,117.545,1240000013.0
2006-09-19 13:45:00,117.552,117.564,117.484,117.521,1321699997.0
2006-09-19 13:50:00,117.515,117.565,117.49,117.558,1205500010.0
2006-09-19 13:55:00,117.56,117.583,117.525,117.56,1218100008.0
2006-09-19 14:00:00,117.565,117.57,117.518,117.56,1185200008.0
2006-09-19 14:05:00,117.559,117.59,117.554,117.567,1305600008.0
2006-09-19 14:10:00,117.567,117.594,117.549,117.582,1186000003.0
2006-09-19 14:15:00,117.572,117.583,117.515,117.569,1133900007.0
2006-09-19 14:20:00,117.574,117.582,117.524,117.525,1121699996.0
2006-09-19 14:25:00,117.525,117.539,117.45,117.473,1196000013.0
2006-09-19 14:30:00,117.43,117.43,117.254,117.294,979099995.0
2006-09-19 14:35:00,117.289,117.366,117.288,117.332,788600002.0
2006-09-19 14:40:00,117.322,117.322,117.126,117.132,1141399993.0
2006-09-19 14:45:00,117.136,117.166,117.102,117.148,943000003.0
2006-09-19 14:50:00,117.13,117.153,117.083,117.153,1056300013.0
2006-09-19 14:55:00,117.155,117.165,117.113,117.144,1295999990.0
2006-09-19 15:00:00,117.149,117.157,117.099,117.153,1157700005.0
2006-09-19 15:05:00,117.15,117.174,117.128,117.155,1195500012.0
2006-09-19 15:10:00,117.156,117.183,117.138,117.181,916799997.0
2006-09-19 15:15:00,117.172,117.352,117.172,117.308,1126300005.0
2006-09-19 15:20:00,117.307,117.321,117.249,117.278,1610199997.0
2006-09-19 15:25:00,117.291,117.321,117.219,117.225,911299996.0
2006-09-19 15:30:00,117.215,117.265,117.202,117.226,1113699996.0
2006-09-19 15:35:00,117.182,117.317,117.18,117.29,1091399995.0
2006-09-19 15:40:00,117.288,117.292,117.223,117.243,979900007.0
2006-09-19 15:45:00,117.247,117.25,117.222,117.247,1295899999.0
2006-09-19 15:50:00,117.246,117.249,117.2,117.207,1247100000.0
2006-09-19 15:55:00,117.204,117.217,117.187,117.2,1089999998.0
2006-09-19 16:00:00,117.208,117.209,117.169,117.185,1320600004.0
2006-09-19 16:05:00,117.192,117.25,117.187,117.249,836299999.0
2006-09-19 16:10:00,117.238,117.248,117.173,117.209,1028100004.0
2006-09-19 16:15:00,117.21,117.285,117.19,117.256,1217999994.0
2006-09-19 16:20:00,117.258,117.26,117.18,117.196,1106700007.0
2006-09-19 16:25:00,117.2,117.207,117.153,117.186,1289699998.0
2006-09-19 16:30:00,117.198,117.22,117.162,117.162,987900006.0
2006-09-19 16:35:00,117.161,117.161,117.11,117.12,1031999994.0
2006-09-19 16:40:00,117.123,117.13,117.075,117.094,1132700005.0
2006-09-19 16:45:00,117.095,117.095,117.019,117.043,1198799994.0
2006-09-19 16:50:00,117.035,117.038,116.994,117.033,1012599999.0
2006-09-19 16:55:00,117.038,117.175,117.028,117.175,1112200001.0
2006-09-19 17:00:00,117.167,117.228,117.128,117.221,987499996.0
2006-09-19 17:05:00,117.245,117.437,117.245,117.422,982400004.0
2006-09-19 17:10:00,117.402,117.433,117.3,117.318,1280799996.0
2006-09-19 17:15:00,117.311,117.382,117.307,117.34,917099999.0
2006-09-19 17:20:00,117.333,117.46,117.315,117.384,1281700005.0
2006-09-19 17:25:00,117.386,117.405,117.321,117.398,1147000007.0
2006-09-19 17:30:00,117.387,117.425,117.347,117.406,1024100000.0
2006-09-19 17:35:00,117.418,117.451,117.416,117.434,713399993.0
2006-09-19 17:40:00,117.438,117.604,117.438,117.589,955300013.0
2006-09-19 17:45:00,117.585,117.594,117.519,117.519,1163000013.0
2006-09-19 17:50:00,117.515,117.567,117.488,117.556,1342499996.0
2006-09-19 17:55:00,117.548,117.581,117.524,117.581,1329100002.0
2006-09-19 18:00:00,117.581,117.581,117.53,117.56,8006699992.0
2006-09-19 18:05:00,117.57,117.63,117.56,117.63,9579500015.0
2006-09-19 18:10:00,117.64,117.72,117.62,117.62,10013600027.0
2006-09-19 18:15:00,117.63,117.63,117.546,117.56,9727600027.0
2006-09-19 18:20:00,117.57,117.63,117.57,117.63,8864500015.0
2006-09-19 18:25:00,117.64,117.64,117.55,117.62,8883300029.0
2006-09-19 18:30:00,117.625,117.66,117.62,117.62,8665100018.0
2006-09-19 18:35:00,117.63,117.632,117.585,117.624,6575299979.0
2006-09-19 18:40:00,117.63,117.64,117.59,117.618,6682000010.0
2006-09-19 18:45:00,117.618,117.635,117.583,117.629,6051500005.0
2006-09-19 18:50:00,117.63,117.645,117.577,117.623,7825300007.0
2006-09-19 18:55:00,117.617,117.71,117.592,117.708,6453999991.0
2006-09-19 19:00:00,117.713,117.726,117.682,117.7,4760400009.0
2006-09-19 19:05:00,117.695,117.71,117.682,117.701,5243799979.0
2006-09-19 19:10:00,117.71,117.779,117.702,117.749,4225699992.0
2006-09-19 19:15:00,117.746,117.746,117.679,117.711,6364900007.0
2006-09-19 19:20:00,117.708,117.73,117.678,117.705,5968600030.0
2006-09-19 19:25:00,117.705,117.718,117.671,117.686,4514699998.0
2006-09-19 19:30:00,117.682,117.697,117.63,117.675,6662599993.0
2006-09-19 19:35:00,117.677,117.713,117.643,117.662,3686500012.0
2006-09-19 19:40:00,117.683,117.72,117.659,117.72,4214199999.0
2006-09-19 19:45:00,117.727,117.736,117.656,117.683,4495399981.0
2006-09-19 19:50:00,117.683,117.729,117.664,117.685,5320800015.0
2006-09-19 19:55:00,117.676,117.681,117.65,117.66,4040000017.0
2006-09-19 20:00:00,117.661,117.679,117.621,117.663,3509799985.0
2006-09-19 20:05:00,117.656,117.666,117.622,117.652,5414900012.0
2006-09-19 20:10:00,117.651,117.657,117.546,117.575,5988700000.0
2006-09-19 20:15:00,117.585,117.598,117.544,117.577,4268300005.0
2006-09-19 20:20:00,117.566,117.591,117.535,117.57,5454300020.0
2006-09-19 20:25:00,117.578,117.62,117.569,117.6,4737100004.0
2006-09-19 20:30:00,117.59,117.61,117.565,117.583,2662400014.0
2006-09-19 20:35:00,117.579,117.639,117.542,117.615,3862999974.0
2006-09-19 20:40:00,117.61,117.618,117.556,117.603,6824700002.0
2006-09-19 20:45:00,117.615,117.638,117.588,117.62,7356799995.0
2006-09-19 20:50:00,117.629,117.637,117.565,117.579,4365699991.0
2006-09-19 20:55:00,117.579,117.607,117.552,117.57,6324800026.0
2006-09-19 21:00:00,117.557,117.571,117.525,117.555,6272700006.0
2006-09-19 21:05:00,117.561,117.627,117.555,117.599,3995900022.0
2006-09-19 21:10:00,117.591,117.597,117.54,117.562,3930199988.0
2006-09-19 21:15:00,117.553,117.581,117.544,117.575,7146800006.0
2006-09-19 21:20:00,117.575,117.597,117.534,117.588,6455299984.0
2006-09-19 21:25:00,117.592,117.613,117.549,117.594,4725299987.0
2006-09-19 21:30:00,117.592,117.611,117.572,117.59,3020599999.0
2006-09-19 21:35:00,117.6,117.621,117.568,117.6,2246700007.0
2006-09-19 21:40:00,117.598,117.612,117.572,117.594,4507899997.0
2006-09-19 21:45:00,117.594,117.601,117.544,117.575,3472099991.0
2006-09-19 21:50:00,117.572,117.603,117.553,117.588,1976200021.0
2006-09-19 21:55:00,117.578,117.604,117.56,117.586,1698499996.0
2006-09-19 22:00:00,117.586,117.589,117.537,117.564,3999000002.0
2006-09-19 22:05:00,117.568,117.599,117.565,117.581,1156800007.0
2006-09-19 22:10:00,117.58,117.6,117.552,117.588,1952500005.0
2006-09-19 22:15:00,117.592,117.594,117.539,117.594,2092399998.0
2006-09-19 22:20:00,117.598,117.599,117.564,117.577,1308200002.0
2006-09-19 22:25:00,117.578,117.605,117.558,117.576,1742000001.0
2006-09-19 22:30:00,117.594,117.606,117.552,117.595,2786300007.0
2006-09-19 22:35:00,117.593,117.683,117.57,117.671,1736799995.0
2006-09-19 22:40:00,117.667,117.676,117.638,117.67,1844799996.0
2006-09-19 22:45:00,117.682,117.683,117.638,117.66,1499199994.0
2006-09-19 22:50:00,117.651,117.731,117.629,117.731,1567200011.0
2006-09-19 22:55:00,117.728,117.74,117.709,117.721,1735899998.0
2006-09-19 23:00:00,117.73,117.75,117.704,117.721,1481299997.0
2006-09-19 23:05:00,117.729,117.754,117.711,117.734,1339199987.0
2006-09-19 23:10:00,117.723,117.735,117.665,117.704,966000008.0
2006-09-19 23:15:00,117.703,117.731,117.676,117.715,1139499993.0
2006-09-19 23:20:00,117.707,117.758,117.697,117.727,1067300001.0
2006-09-19 23:25:00,117.723,117.738,117.665,117.708,1332699992.0
2006-09-19 23:30:00,117.72,117.727,117.68,117.695,1249399998.0
2006-09-19 23:35:00,117.697,117.702,117.61,117.662,1137499995.0
2006-09-19 23:40:00,117.672,117.678,117.621,117.643,936299997.0
2006-09-19 23:45:00,117.635,117.687,117.593,117.609,1259099989.0
2006-09-19 23:50:00,117.613,117.653,117.58,117.641,1239299987.0
2006-09-19 23:55:00,117.635,117.673,117.62,117.655,1137600010.0
2006-09-20 00:00:00,117.655,117.669,117.631,117.64,1092399993.0
2006-09-20 00:05:00,117.658,117.668,117.624,117.664,1051600006.0
2006-09-20 00:10:00,117.663,117.663,117.625,117.651,1303500006.0
2006-09-20 00:15:00,117.65,117.688,117.639,117.645,1066500007.0
2006-09-20 00:20:00,117.65,117.673,117.591,117.615,1251599998.0
2006-09-20 00:25:00,117.615,117.637,117.584,117.607,937899998.0
2006-09-20 00:30:00,117.613,117.613,117.559,117.573,1071499999.0
2006-09-20 00:35:00,117.588,117.588,117.528,117.564,1378300002.0
2006-09-20 00:40:00,117.565,117.576,117.545,117.569,1268600005.0
2006-09-20 00:45:00,117.58,117.584,117.543,117.574,1223899998.0
2006-09-20 00:50:00,117.573,117.583,117.554,117.561,1063499994.0
2006-09-20 00:55:00,117.567,117.609,117.567,117.585,1140699998.0
2006-09-20 01:00:00,117.599,117.639,117.572,117.628,1140499999.0
2006-09-20 01:05:00,117.622,117.639,117.599,117.621,1331299992.0
2006-09-20 01:10:00,117.62,117.62,117.562,117.582,1312099990.0
2006-09-20 01:15:00,117.582,117.593,117.541,117.571,1285300002.0
2006-09-20 01:20:00,117.553,117.585,117.522,117.579,1694199992.0
2006-09-20 01:25:00,117.573,117.598,117.552,117.569,816399990.0
2006-09-20 01:30:00,117.572,117.575,117.528,117.539,1063400004.0
2006-09-20 01:35:00,117.539,117.587,117.497,117.532,959299986.0
2006-09-20 01:40:00,117.528,117.575,117.505,117.567,1420300011.0
2006-09-20 01:45:00,117.557,117.557,117.496,117.535,964500004.0
2006-09-20 01:50:00,117.526,117.538,117.504,117.531,1195800005.0
2006-09-20 01:55:00,117.539,117.55,117.5,117.542,1047999996.0
2006-09-20 02:00:00,117.545,117.555,117.511,117.546,1098299993.0
2006-09-20 02:05:00,117.552,117.586,117.517,117.551,782400006.0
2006-09-20 02:10:00,117.542,117.571,117.533,117.57,1329200008.0
2006-09-20 02:15:00,117.575,117.61,117.573,117.589,1463400006.0
2006-09-20 02:20:00,117.579,117.595,117.556,117.586,1038599998.0
2006-09-20 02:25:00,117.58,117.621,117.553,117.596,1108499999.0
2006-09-20 02:30:00,117.595,117.617,117.573,117.607,1362800014.0
2006-09-20 02:35:00,117.627,117.627,117.554,117.566,948800000.0
2006-09-20 02:40:00,117.574,117.588,117.545,117.552,981800001.0
2006-09-20 02:45:00,117.556,117.567,117.516,117.526,1288100002.0
2006-09-20 02:50:00,117.541,117.557,117.436,117.436,1147899997.0
2006-09-20 02:55:00,117.463,117.472,117.396,117.41,1301700012.0
2006-09-20 03:00:00,117.39,117.438,117.383,117.432,1195300010.0
2006-09-20 03:05:00,117.43,117.43,117.318,117.325,1249499996.0
2006-09-20 03:10:00,117.322,117.35,117.306,117.312,1295800000.0
2006-09-20 03:15:00,117.333,117.333,117.233,117.233,918300005.0
2006-09-20 03:20:00,117.218,117.271,117.202,117.256,1311799998.0
2006-09-20 03:25:00,117.26,117.271,117.199,117.2,1174900002.0
2006-09-20 03:30:00,117.192,117.251,117.192,117.248,1380499990.0
2006-09-20 03:35:00,117.241,117.258,117.214,117.241,955900004.0
2006-09-20 03:40:00,117.245,117.27,117.237,117.265,959100005.0
2006-09-20 03:45:00,117.255,117.275,117.231,117.269,991800017.0
2006-09-20 03:50:00,117.277,117.288,117.239,117.287,1123900013.0
2006-09-20 03:55:00,117.273,117.287,117.24,117.24,1376499991.0
2006-09-20 04:00:00,117.275,117.311,117.258,117.305,1152500003.0
2006-09-20 04:05:00,117.31,117.323,117.283,117.312,1467699992.0
2006-09-20 04:10:00,117.315,117.329,117.299,117.321,844799999.0
2006-09-20 04:15:00,117.315,117.355,117.301,117.306,1266599982.0
2006-09-20 04:20:00,117.335,117.349,117.3,117.315,1143800005.0
2006-09-20 04:25:00,117.339,117.344,117.271,117.288,1131300007.0
2006-09-20 04:30:00,117.284,117.332,117.263,117.332,1195100013.0
2006-09-20 04:35:00,117.326,117.348,117.3,117.317,1045600005.0
2006-09-20 04:40:00,117.332,117.338,117.285,117.316,1052099999.0
2006-09-20 04:45:00,117.321,117.328,117.297,117.303,1175800000.0
2006-09-20 04:50:00,117.3,117.318,117.279,117.302,1467300006.0
2006-09-20 04:55:00,117.308,117.32,117.274,117.32,1180299998.0
2006-09-20 05:00:00,117.327,117.337,117.292,117.322,1088800000.0
2006-09-20 05:05:00,117.333,117.347,117.314,117.333,1482800001.0
2006-09-20 05:10:00,117.354,117.354,117.314,117.34,1168900005.0
2006-09-20 05:15:00,117.326,117.366,117.315,117.329,1403999990.0
2006-09-20 05:20:00,117.342,117.37,117.315,117.338,860600004.0
2006-09-20 05:25:00,117.337,117.357,117.326,117.35,1644800005.0
2006-09-20 05:30:00,117.334,117.359,117.319,117.342,1574799996.0
2006-09-20 05:35:00,117.358,117.359,117.325,117.338,1025400003.0
2006-09-20 05:40:00,117.33,117.34,117.283,117.299,995800001.0
2006-09-20 05:45:00,117.288,117.316,117.278,117.288,1148400014.0
2006-09-20 05:50:00,117.285,117.323,117.272,117.323,954399996.0
2006-09-20 05:55:00,117.312,117.33,117.277,117.314,1204000011.0
2006-09-20 06:00:00,117.307,117.307,117.254,117.276,999100010.0
2006-09-20 06:05:00,117.29,117.319,117.263,117.284,1101500000.0
2006-09-20 06:10:00,117.294,117.304,117.253,117.265,1313699989.0
2006-09-20 06:15:00,117.265,117.297,117.245,117.245,925299996.0
2006-09-20 06:20:00,117.235,117.303,117.235,117.301,1409500009.0
2006-09-20 06:25:00,117.28,117.299,117.268,117.271,1352100000.0
2006-09-20 06:30:00,117.278,117.281,117.249,117.255,1346500007.0
2006-09-20 06:35:00,117.271,117.278,117.217,117.278,1150200007.0
2006-09-20 06:40:00,117.27,117.273,117.239,117.262,728100007.0
2006-09-20 06:45:00,117.253,117.3,117.227,117.289,1127599999.0
2006-09-20 06:50:00,117.298,117.313,117.265,117.288,1469700007.0
2006-09-20 06:55:00,117.27,117.31,117.26,117.274,934500005.0
2006-09-20 07:00:00,117.271,117.3,117.25,117.25,1541300009.0
2006-09-20 07:05:00,117.255,117.279,117.236,117.26,1287000000.0
2006-09-20 07:10:00,117.26,117.268,117.209,117.256,1024000008.0
2006-09-20 07:15:00,117.257,117.258,117.21,117.246,1002800000.0
2006-09-20 07:20:00,117.225,117.246,117.186,117.226,1195400008.0
2006-09-20 07:25:00,117.206,117.236,117.198,117.208,1347000014.0
2006-09-20 07:30:00,117.198,117.261,117.178,117.249,1364400012.0
2006-09-20 07:35:00,117.227,117.243,117.204,117.207,1214800000.0
2006-09-20 07:40:00,117.195,117.223,117.177,117.213,1114099993.0
2006-09-20 07:45:00,117.212,117.307,117.212,117.287,1125400004.0
2006-09-20 07:50:00,117.307,117.309,117.262,117.303,1133699993.0
2006-09-20 07:55:00,117.297,117.31,117.269,117.301,1182800001.0
2006-09-20 08:00:00,117.298,117.298,117.203,117.224,1137399993.0
2006-09-20 08:05:00,117.245,117.261,117.197,117.252,855900000.0
2006-09-20 08:10:00,117.252,117.254,117.204,117.246,1468000001.0
2006-09-20 08:15:00,117.258,117.258,117.216,117.234,1263399999.0
2006-09-20 08:20:00,117.213,117.219,117.143,117.174,1116400004.0
2006-09-20 08:25:00,117.174,117.228,117.126,117.214,1053200007.0
2006-09-20 08:30:00,117.216,117.218,117.147,117.148,1056100002.0
2006-09-20 08:35:00,117.185,117.192,117.168,117.188,937600014.0
2006-09-20 08:40:00,117.198,117.227,117.18,117.182,1159900011.0
2006-09-20 08:45:00,117.18,117.253,117.173,117.247,1298999993.0
2006-09-20 08:50:00,117.249,117.268,117.2,117.205,952700011.0
2006-09-20 08:55:00,117.173,117.173,117.094,117.098,936199997.0
2006-09-20 09:00:00,117.1,117.109,117.061,117.078,1265400008.0
2006-09-20 09:05:00,117.063,117.113,117.057,117.097,968999998.0
2006-09-20 09:10:00,117.091,117.099,116.994,117.017,1147099992.0
2006-09-20 09:15:00,117.015,117.053,117.003,117.024,940100000.0
2006-09-20 09:20:00,117.016,117.088,116.979,117.067,1003800005.0
2006-09-20 09:25:00,117.065,117.109,117.065,117.101,1404800009.0
2006-09-20 09:30:00,117.104,117.157,117.101,117.122,1329300004.0
2006-09-20 09:35:00,117.13,117.13,117.071,117.108,1089099998.0
2006-09-20 09:40:00,117.113,117.121,117.071,117.109,1348299992.0
2006-09-20 09:45:00,117.111,117.121,117.059,117.092,1279800001.0
2006-09-20 09:50:00,117.084,117.101,117.064,117.069,1181900003.0
2006-09-20 09:55:00,117.081,117.124,117.048,117.124,976800014.0
2006-09-20 10:00:00,117.134,117.149,117.092,117.12,1233200010.0
2006-09-20 10:05:00,117.127,117.133,117.089,117.124,1276199997.0
2006-09-20 10:10:00,117.106,117.133,117.092,117.104,949500003.0
2006-09-20 10:15:00,117.128,117.162,117.068,117.127,1481000001.0
2006-09-20 10:20:00,117.138,117.138,117.087,117.129,1323500004.0
2006-09-20 10:25:00,117.123,117.148,117.102,117.118,1243200010.0
2006-09-20 10:30:00,117.125,117.193,117.1,117.179,1084200007.0
2006-09-20 10:35:00,117.185,117.237,117.133,117.235,1337300001.0
2006-09-20 10:40:00,117.237,117.27,117.181,117.257,1158200002.0
2006-09-20 10:45:00,117.263,117.274,117.245,117.26,1151500002.0
2006-09-20 10:50:00,117.254,117.259,117.205,117.219,1002299995.0
2006-09-20 10:55:00,117.227,117.243,117.196,117.227,1225900000.0
2006-09-20 11:00:00,117.235,117.316,117.235,117.264,1325499991.0
2006-09-20 11:05:00,117.255,117.259,117.206,117.222,1425499994.0
2006-09-20 11:10:00,117.235,117.276,117.215,117.265,1568299990.0
2006-09-20 11:15:00,117.262,117.267,117.217,117.242,1228900009.0
2006-09-20 11:20:00,117.25,117.29,117.176,117.272,1011399996.0
2006-09-20 11:25:00,117.282,117.317,117.28,117.28,1092200000.0
2006-09-20 11:30:00,117.3,117.306,117.278,117.301,884199991.0
2006-09-20 11:35:00,117.287,117.329,117.273,117.327,1168599995.0
2006-09-20 11:40:00,117.326,117.45,117.326,117.4,1288300004.0
2006-09-20 11:45:00,117.418,117.421,117.375,117.385,1157300000.0
2006-09-20 11:50:00,117.388,117.406,117.367,117.367,1534200005.0
2006-09-20 11:55:00,117.368,117.41,117.337,117.375,1061099997.0
2006-09-20 12:00:00,117.375,117.442,117.37,117.406,1122299997.0
2006-09-20 12:05:00,117.418,117.447,117.379,117.379,1002600006.0
2006-09-20 12:10:00,117.378,117.384,117.332,117.379,1260900007.0
2006-09-20 12:15:00,117.387,117.39,117.322,117.354,1169600009.0
2006-09-20 12:20:00,117.354,117.356,117.306,117.335,1232200007.0
2006-09-20 12:25:00,117.334,117.353,117.285,117.353,960500002.0
2006-09-20 12:30:00,117.325,117.365,117.295,117.353,1014600003.0
2006-09-20 12:35:00,117.358,117.358,117.307,117.353,1247499988.0
2006-09-20 12:40:00,117.355,117.369,117.296,117.324,1116900003.0
2006-09-20 12:45:00,117.33,117.357,117.314,117.314,1402899996.0
2006-09-20 12:50:00,117.307,117.326,117.284,117.324,1297299994.0
2006-09-20 12:55:00,117.313,117.319,117.27,117.309,1425500011.0
2006-09-20 13:00:00,117.306,117.353,117.286,117.324,1275799997.0
2006-09-20 13:05:00,117.318,117.322,117.235,117.287,1364299985.0
2006-09-20 13:10:00,117.297,117.309,117.25,117.298,1173100007.0
2006-09-20 13:15:00,117.293,117.317,117.266,117.271,1004700001.0
2006-09-20 13:20:00,117.298,117.302,117.262,117.285,1119199993.0
2006-09-20 13:25:00,117.277,117.289,117.248,117.279,919000006.0
2006-09-20 13:30:00,117.266,117.317,117.229,117.315,1170399999.0
2006-09-20 13:35:00,117.3,117.337,117.283,117.325,1215300000.0
2006-09-20 13:40:00,117.331,117.348,117.234,117.241,1486899998.0
2006-09-20 13:45:00,117.24,117.264,117.229,117.26,1192300008.0
2006-09-20 13:50:00,117.27,117.326,117.27,117.325,957800004.0
2006-09-20 13:55:00,117.312,117.316,117.256,117.29,1363799989.0
2006-09-20 14:00:00,117.29,117.302,117.23,117.248,1359400001.0
2006-09-20 14:05:00,117.248,117.286,117.228,117.276,1097700008.0
2006-09-20 14:10:00,117.283,117.299,117.25,117.28,853300015.0
2006-09-20 14:15:00,117.29,117.294,117.245,117.275,1108499992.0
2006-09-20 14:20:00,117.278,117.286,117.198,117.204,1420100003.0
2006-09-20 14:25:00,117.206,117.25,117.165,117.182,1442000001.0
2006-09-20 14:30:00,117.172,117.224,117.14,117.194,1174299992.0
2006-09-20 14:35:00,117.204,117.264,117.204,117.237,1225499984.0
2006-09-20 14:40:00,117.227,117.247,117.209,117.246,1658899985.0
2006-09-20 14:45:00,117.217,117.254,117.214,117.244,941900015.0
2006-09-20 14:50:00,117.243,117.264,117.223,117.252,1216600000.0
2006-09-20 14:55:00,117.25,117.272,117.215,117.225,803900003.0
2006-09-20 15:00:00,117.234,117.243,117.205,117.219,858000008.0
2006-09-20 15:05:00,117.241,117.248,117.208,117.243,1025700001.0
2006-09-20 15:10:00,117.254,117.26,117.177,117.22,1232400000.0
2006-09-20 15:15:00,117.201,117.226,117.201,117.22,1044699998.0
2006-09-20 15:20:00,117.215,117.224,117.112,117.113,1246599992.0
2006-09-20 15:25:00,117.106,117.146,117.095,117.144,1341599999.0
2006-09-20 15:30:00,117.149,117.205,117.149,117.167,919200005.0
2006-09-20 15:35:00,117.171,117.191,117.143,117.177,1029600005.0
2006-09-20 15:40:00,117.173,117.185,117.142,117.17,1499000003.0
2006-09-20 15:45:00,117.161,117.185,117.128,117.172,1206899996.0
2006-09-20 15:50:00,117.165,117.165,117.126,117.15,1155900000.0
2006-09-20 15:55:00,117.149,117.159,117.111,117.114,1326299999.0
2006-09-20 16:00:00,117.134,117.17,117.116,117.161,1417900006.0
2006-09-20 16:05:00,117.167,117.17,117.126,117.14,1048899996.0
2006-09-20 16:10:00,117.15,117.157,117.112,117.124,1303800005.0
2006-09-20 16:15:00,117.115,117.131,117.104,117.113,955699992.0
2006-09-20 16:20:00,117.133,117.201,117.127,117.183,948800001.0
2006-09-20 16:25:00,117.205,117.305,117.196,117.298,903900005.0
2006-09-20 16:30:00,117.302,117.325,117.257,117.27,1245700002.0
2006-09-20 16:35:00,117.274,117.314,117.246,117.285,1375899997.0
2006-09-20 16:40:00,117.288,117.289,117.201,117.247,903600005.0
2006-09-20 16:45:00,117.252,117.297,117.245,117.293,1026199992.0
2006-09-20 16:50:00,117.275,117.292,117.258,117.28,1509299995.0
2006-09-20 16:55:00,117.28,117.289,117.22,117.232,1129900008.0
2006-09-20 17:00:00,117.231,117.287,117.222,117.24,1634099992.0
2006-09-20 17:05:00,117.237,117.242,117.19,117.231,691100000.0
2006-09-20 17:10:00,117.24,117.247,117.175,117.186,1099799996.0
2006-09-20 17:15:00,117.188,117.188,117.164,117.175,1011000004.0
2006-09-20 17:20:00,117.172,117.226,117.153,117.207,947099997.0
2006-09-20 17:25:00,117.199,117.278,117.176,117.246,1035700007.0
2006-09-20 17:30:00,117.238,117.24,117.186,117.223,1091899989.0
2006-09-20 17:35:00,117.223,117.238,117.168,117.193,1116999997.0
2006-09-20 17:40:00,117.198,117.226,117.189,117.225,1317100005.0
2006-09-20 17:45:00,117.208,117.231,117.185,117.209,944599998.0
2006-09-20 17:50:00,117.206,117.24,117.154,117.224,1199799997.0
2006-09-20 17:55:00,117.226,117.29,117.213,117.29,1195100014.0
2006-09-20 18:00:00,117.289,117.306,117.23,117.25,8309900010.0
2006-09-20 18:05:00,117.24,117.28,117.24,117.27,10266000020.0
2006-09-20 18:10:00,117.26,117.27,117.23,117.24,9616799993.0
2006-09-20 18:15:00,117.25,117.25,117.208,117.24,9262699984.0
2006-09-20 18:20:00,117.23,117.24,117.23,117.23,6549599984.0
2006-09-20 18:25:00,117.24,117.273,117.239,117.27,8558399988.0
2006-09-20 18:30:00,117.259,117.29,117.245,117.28,9807899972.0
2006-09-20 18:35:00,117.29,117.302,117.223,117.287,7606599969.0
2006-09-20 18:40:00,117.286,117.297,117.234,117.275,7187499999.0
2006-09-20 18:45:00,117.279,117.304,117.234,117.276,5732499986.0
2006-09-20 18:50:00,117.28,117.291,117.233,117.28,8677600013.0
2006-09-20 18:55:00,117.284,117.284,117.242,117.271,6659399995.0
2006-09-20 19:00:00,117.263,117.283,117.234,117.258,5008300012.0
2006-09-20 19:05:00,117.262,117.27,117.199,117.234,5777000002.0
2006-09-20 19:10:00,117.231,117.265,117.208,117.247,3746899998.0
2006-09-20 19:15:00,117.247,117.252,117.188,117.193,6537100036.0
2006-09-20 19:20:00,117.247,117.27,117.195,117.236,5535700007.0
2006-09-20 19:25:00,117.238,117.288,117.223,117.276,6245000003.0
2006-09-20 19:30:00,117.275,117.289,117.22,117.253,6789200001.0
2006-09-20 19:35:00,117.253,117.266,117.203,117.256,4709200006.0
2006-09-20 19:40:00,117.253,117.278,117.203,117.261,4643300006.0
2006-09-20 19:45:00,117.261,117.276,117.218,117.263,4897699997.0
2006-09-20 19:50:00,117.26,117.268,117.213,117.252,4652600007.0
2006-09-20 19:55:00,117.246,117.291,117.216,117.273,5254900004.0
2006-09-20 20:00:00,117.275,117.279,117.222,117.256,3340299989.0
2006-09-20 20:05:00,117.256,117.281,117.222,117.273,6179800023.0
2006-09-20 20:10:00,117.273,117.425,117.238,117.421,5336400004.0
2006-09-20 20:15:00,117.416,117.459,117.366,117.378,4597100002.0
2006-09-20 20:20:00,117.368,117.368,117.232,117.232,5110500010.0
2006-09-20 20:25:00,117.232,117.37,117.172,117.34,7257199982.0
2006-09-20 20:30:00,117.33,117.33,117.198,117.285,7647199989.0
2006-09-20 20:35:00,117.288,117.342,117.288,117.307,3383200005.0
2006-09-20 20:40:00,117.32,117.362,117.313,117.343,6459999991.0
2006-09-20 20:45:00,117.353,117.395,117.31,117.36,7431600016.0
2006-09-20 20:50:00,117.368,117.384,117.341,117.373,4312300007.0
2006-09-20 20:55:00,117.377,117.382,117.36,117.38,6048000010.0
2006-09-20 21:00:00,117.37,117.39,117.347,117.375,4305000041.0
2006-09-20 21:05:00,117.377,117.446,117.377,117.432,4402400005.0
2006-09-20 21:10:00,117.435,117.494,117.421,117.472,3227400004.0
2006-09-20 21:15:00,117.466,117.504,117.44,117.465,6834700012.0
2006-09-20 21:20:00,117.468,117.496,117.459,117.478,7444399985.0
2006-09-20 21:25:00,117.47,117.47,117.415,117.419,4712099991.0
2006-09-20 21:30:00,117.44,117.451,117.4,117.4,2110800009.0
2006-09-20 21:35:00,117.408,117.419,117.376,117.412,2062899989.0
2006-09-20 21:40:00,117.417,117.445,117.413,117.437,4292000009.0
2006-09-20 21:45:00,117.43,117.43,117.366,117.425,3919600003.0
2006-09-20 21:50:00,117.428,117.441,117.388,117.441,1970600001.0
2006-09-20 21:55:00,117.428,117.452,117.407,117.43,1860399992.0
2006-09-20 22:00:00,117.428,117.478,117.408,117.464,4060699994.0
2006-09-20 22:05:00,117.456,117.487,117.442,117.447,1133900002.0
2006-09-20 22:10:00,117.442,117.477,117.429,117.446,1960900019.0
2006-09-20 22:15:00,117.451,117.462,117.415,117.436,1989200001.0
2006-09-20 22:20:00,117.453,117.458,117.417,117.452,1290699996.0
2006-09-20 22:25:00,117.46,117.478,117.432,117.458,1480100000.0
2006-09-20 22:30:00,117.465,117.473,117.427,117.455,2812099989.0
2006-09-20 22:35:00,117.462,117.468,117.428,117.46,2240000003.0
2006-09-20 22:40:00,117.459,117.477,117.437,117.47,1813099987.0
2006-09-20 22:45:00,117.472,117.479,117.435,117.47,1854799998.0
2006-09-20 22:50:00,117.46,117.473,117.44,117.465,1528700006.0
2006-09-20 22:55:00,117.468,117.477,117.411,117.427,1270599992.0
2006-09-20 23:00:00,117.426,117.446,117.247,117.38,836000010.0
2006-09-20 23:05:00,117.4,117.425,117.347,117.419,1265899994.0
2006-09-20 23:10:00,117.42,117.434,117.384,117.421,1563399993.0
2006-09-20 23:15:00,117.427,117.427,117.36,117.372,1445900001.0
2006-09-20 23:20:00,117.368,117.392,117.345,117.375,1019099992.0
2006-09-20 23:25:00,117.383,117.393,117.35,117.393,1483499997.0
2006-09-20 23:30:00,117.393,117.428,117.36,117.42,1083699999.0
2006-09-20 23:35:00,117.405,117.413,117.361,117.388,1218700009.0
2006-09-20 23:40:00,117.377,117.405,117.341,117.356,1000699997.0
2006-09-20 23:45:00,117.361,117.369,117.329,117.359,979000010.0
2006-09-20 23:50:00,117.377,117.41,117.332,117.357,1476499998.0
2006-09-20 23:55:00,117.358,117.362,117.294,117.337,832399999.0
2006-09-21 00:00:00,117.331,117.336,117.286,117.317,1304000012.0
2006-09-21 00:05:00,117.323,117.352,117.302,117.335,1601700003.0
2006-09-21 00:10:00,117.337,117.339,117.284,117.284,1026499996.0
2006-09-21 00:15:00,117.318,117.337,117.294,117.315,1212499998.0
2006-09-21 00:20:00,117.32,117.332,117.286,117.321,1489200002.0
2006-09-21 00:25:00,117.305,117.379,117.303,117.341,1055499995.0
2006-09-21 00:30:00,117.351,117.365,117.32,117.361,996699996.0
2006-09-21 00:35:00,117.353,117.395,117.335,117.371,1471199986.0
2006-09-21 00:40:00,117.365,117.418,117.334,117.388,1698999999.0
2006-09-21 00:45:00,117.412,117.429,117.397,117.416,1061600004.0
2006-09-21 00:50:00,117.417,117.451,117.388,117.442,1303700002.0
2006-09-21 00:55:00,117.43,117.451,117.417,117.451,1101300003.0
2006-09-21 01:00:00,117.452,117.468,117.423,117.452,1306999989.0
2006-09-21 01:05:00,117.445,117.455,117.409,117.41,1243200012.0
2006-09-21 01:10:00,117.435,117.444,117.404,117.439,1156999994.0
2006-09-21 01:15:00,117.452,117.452,117.409,117.422,1194500002.0
2006-09-21 01:20:00,117.425,117.445,117.404,117.418,1320099997.0
2006-09-21 01:25:00,117.408,117.45,117.403,117.445,1207799988.0
2006-09-21 01:30:00,117.437,117.457,117.412,117.426,1372800001.0
2006-09-21 01:35:00,117.428,117.449,117.356,117.388,1319700013.0
2006-09-21 01:40:00,117.408,117.418,117.378,117.379,1246300001.0
2006-09-21 01:45:00,117.372,117.389,117.317,117.338,1209499998.0
2006-09-21 01:50:00,117.334,117.346,117.309,117.33,1307299988.0
2006-09-21 01:55:00,117.321,117.321,117.278,117.299,1144200005.0
2006-09-21 02:00:00,117.29,117.323,117.276,117.291,1000200007.0
2006-09-21 02:05:00,117.316,117.362,117.294,117.325,1096400002.0
2006-09-21 02:10:00,117.32,117.337,117.279,117.31,1260499993.0
2006-09-21 02:15:00,117.315,117.327,117.28,117.285,1064400004.0
2006-09-21 02:20:00,117.292,117.311,117.272,117.298,1162199999.0
2006-09-21 02:25:00,117.298,117.301,117.257,117.281,851700008.0
2006-09-21 02:30:00,117.272,117.289,117.194,117.212,1033600008.0
2006-09-21 02:35:00,117.218,117.225,117.16,117.187,1418900001.0
2006-09-21 02:40:00,117.18,117.209,117.15,117.186,1020600007.0
2006-09-21 02:45:00,117.172,117.178,117.12,117.13,1261600018.0
2006-09-21 02:50:00,117.138,117.219,117.117,117.219,1116400006.0
2006-09-21 02:55:00,117.221,117.221,117.146,117.157,1305099980.0
2006-09-21 03:00:00,117.155,117.205,117.128,117.152,1343100006.0
2006-09-21 03:05:00,117.153,117.16,117.098,117.16,1390400020.0
2006-09-21 03:10:00,117.145,117.193,117.129,117.16,1038600003.0
2006-09-21 03:15:00,117.164,117.212,117.155,117.182,1075200002.0
2006-09-21 03:20:00,117.168,117.198,117.134,117.195,1370199995.0
2006-09-21 03:25:00,117.16,117.216,117.15,117.216,1363899998.0
2006-09-21 03:30:00,117.212,117.239,117.18,117.225,1421999999.0
2006-09-21 03:35:00,117.217,117.229,117.183,117.201,1105000006.0
2006-09-21 03:40:00,117.192,117.2,117.162,117.182,1114599997.0
2006-09-21 03:45:00,117.175,117.175,117.113,117.148,1160899990.0
2006-09-21 03:50:00,117.148,117.155,117.117,117.132,1145000009.0
2006-09-21 03:55:00,117.118,117.152,117.091,117.135,1068599999.0
2006-09-21 04:00:00,117.143,117.149,117.112,117.142,1003099992.0
2006-09-21 04:05:00,117.145,117.176,117.13,117.169,1219099999.0
2006-09-21 04:10:00,117.16,117.173,117.132,117.166,1075500006.0
2006-09-21 04:15:00,117.148,117.172,117.12,117.146,1186299993.0
2006-09-21 04:20:00,117.128,117.175,117.118,117.175,1075999999.0
2006-09-21 04:25:00,117.172,117.174,117.137,117.166,1030299998.0
2006-09-21 04:30:00,117.15,117.167,117.111,117.163,1337200001.0
2006-09-21 04:35:00,117.168,117.177,117.136,117.158,1442699999.0
2006-09-21 04:40:00,117.153,117.166,117.117,117.117,986299999.0
2006-09-21 04:45:00,117.141,117.159,117.116,117.15,1144400005.0
2006-09-21 04:50:00,117.135,117.155,117.105,117.148,1191700008.0
2006-09-21 04:55:00,117.147,117.15,117.117,117.13,1274599994.0
2006-09-21 05:00:00,117.131,117.149,117.108,117.135,1100999997.0
2006-09-21 05:05:00,117.133,117.149,117.097,117.137,1107899996.0
2006-09-21 05:10:00,117.141,117.141,117.089,117.108,1158599997.0
2006-09-21 05:15:00,117.118,117.131,117.088,117.092,1239399999.0
2006-09-21 05:20:00,117.12,117.124,117.074,117.082,1424400014.0
2006-09-21 05:25:00,117.103,117.127,117.09,117.11,1170499987.0
2006-09-21 05:30:00,117.118,117.12,117.061,117.105,1354499996.0
2006-09-21 05:35:00,117.11,117.129,117.075,117.101,1189999995.0
2006-09-21 05:40:00,117.105,117.111,117.067,117.075,1334799996.0
2006-09-21 05:45:00,117.088,117.1,117.061,117.083,1054999998.0
2006-09-21 05:50:00,117.078,117.115,117.044,117.115,1363200011.0
2006-09-21 05:55:00,117.12,117.12,117.08,117.111,1292900003.0
2006-09-21 06:00:00,117.112,117.121,117.061,117.062,1149199998.0
2006-09-21 06:05:00,117.088,117.097,117.048,117.076,1390500002.0
2006-09-21 06:10:00,117.078,117.088,117.048,117.071,980000001.0
2006-09-21 06:15:00,117.063,117.076,117.028,117.066,1059599998.0
2006-09-21 06:20:00,117.06,117.077,117.04,117.057,1172699998.0
2006-09-21 06:25:00,117.06,117.071,117.033,117.057,1387500008.0
2006-09-21 06:30:00,117.057,117.082,117.052,117.061,1359099989.0
2006-09-21 06:35:00,117.076,117.089,117.045,117.086,1061199993.0
2006-09-21 06:40:00,117.092,117.1,117.052,117.052,1303400004.0
2006-09-21 06:45:00,117.038,117.09,117.034,117.09,1020500003.0
2006-09-21 06:50:00,117.073,117.114,117.059,117.082,1311800004.0
2006-09-21 06:55:00,117.07,117.139,117.059,117.137,1383500013.0
2006-09-21 07:00:00,117.098,117.166,117.094,117.152,1379700004.0
2006-09-21 07:05:00,117.152,117.18,117.129,117.134,1077599995.0
2006-09-21 07:10:00,117.115,117.117,117.072,117.102,1269200013.0
2006-09-21 07:15:00,117.095,117.125,117.077,117.112,770899995.0
2006-09-21 07:20:00,117.12,117.133,117.071,117.123,1072500004.0
2006-09-21 07:25:00,117.13,117.139,117.099,117.115,1155100016.0
2006-09-21 07:30:00,117.135,117.148,117.103,117.134,1142100007.0
2006-09-21 07:35:00,117.12,117.149,117.101,117.123,1075499997.0
2006-09-21 07:40:00,117.143,117.149,117.071,117.074,1121499994.0
2006-09-21 07:45:00,117.072,117.098,117.04,117.087,1019099991.0
2006-09-21 07:50:00,117.083,117.089,117.053,117.088,1172100008.0
2006-09-21 07:55:00,117.086,117.097,117.048,117.074,1031400003.0
2006-09-21 08:00:00,117.054,117.073,117.019,117.034,1037299997.0
2006-09-21 08:05:00,117.06,117.093,117.034,117.079,1055499993.0
2006-09-21 08:10:00,117.053,117.1,117.042,117.091,893100001.0
2006-09-21 08:15:00,117.095,117.095,117.032,117.054,1103399999.0
2006-09-21 08:20:00,117.052,117.078,117.001,117.07,1103000002.0
2006-09-21 08:25:00,117.051,117.096,117.023,117.096,1418600012.0
2006-09-21 08:30:00,117.102,117.127,117.041,117.098,1280799995.0
2006-09-21 08:35:00,117.113,117.117,117.069,117.101,1154399998.0
2006-09-21 08:40:00,117.121,117.121,117.071,117.11,1607500010.0
2006-09-21 08:45:00,117.104,117.114,117.047,117.07,1232700018.0
2006-09-21 08:50:00,117.07,117.086,117.056,117.083,1117400007.0
2006-09-21 08:55:00,117.077,117.084,117.026,117.06,1242599998.0
2006-09-21 09:00:00,117.072,117.072,117.032,117.049,1117900002.0
2006-09-21 09:05:00,117.07,117.107,117.035,117.078,1320900003.0
2006-09-21 09:10:00,117.082,117.089,117.024,117.037,1121300009.0
2006-09-21 09:15:00,117.033,117.057,117.003,117.004,915800008.0
2006-09-21 09:20:00,117.002,117.017,116.964,116.998,826999999.0
2006-09-21 09:25:00,117.008,117.061,117.006,117.043,1068899997.0
2006-09-21 09:30:00,117.04,117.049,116.995,117.003,973000007.0
2006-09-21 09:35:00,117.031,117.126,117.014,117.059,1095200000.0
2006-09-21 09:40:00,117.059,117.119,117.036,117.051,1171000001.0
2006-09-21 09:45:00,117.078,117.089,117.051,117.084,977800001.0
2006-09-21 09:50:00,117.063,117.112,117.045,117.1,1018300004.0
2006-09-21 09:55:00,117.119,117.161,117.067,117.161,1079299998.0
2006-09-21 10:00:00,117.164,117.178,117.103,117.129,1157400001.0
2006-09-21 10:05:00,117.151,117.151,117.1,117.122,1280399982.0
2006-09-21 10:10:00,117.131,117.134,117.065,117.107,1300499999.0
2006-09-21 10:15:00,117.116,117.156,117.076,117.146,1365299999.0
2006-09-21 10:20:00,117.141,117.144,117.086,117.111,1243600008.0
2006-09-21 10:25:00,117.111,117.121,117.079,117.101,953999998.0
2006-09-21 10:30:00,117.117,117.119,117.034,117.064,983999989.0
2006-09-21 10:35:00,117.091,117.098,117.056,117.078,944700001.0
2006-09-21 10:40:00,117.074,117.113,117.044,117.09,1028900004.0
2006-09-21 10:45:00,117.102,117.119,117.081,117.106,1069000010.0
2006-09-21 10:50:00,117.107,117.109,117.061,117.089,1243200016.0
2006-09-21 10:55:00,117.088,117.128,117.069,117.107,1119299994.0
2006-09-21 11:00:00,117.117,117.139,117.072,117.112,1221499998.0
2006-09-21 11:05:00,117.099,117.113,117.052,117.089,1549000009.0
2006-09-21 11:10:00,117.078,117.114,117.044,117.103,1185699995.0
2006-09-21 11:15:00,117.089,117.089,117.045,117.054,1246099992.0
2006-09-21 11:20:00,117.067,117.087,116.988,117.043,1303100001.0
2006-09-21 11:25:00,117.036,117.095,117.033,117.033,1012399999.0
2006-09-21 11:30:00,117.056,117.085,117.038,117.063,1419600013.0
2006-09-21 11:35:00,117.048,117.076,117.013,117.076,1025299999.0
2006-09-21 11:40:00,117.055,117.083,117.023,117.06,1047000000.0
2006-09-21 11:45:00,117.08,117.086,117.031,117.071,1025599999.0
2006-09-21 11:50:00,117.063,117.077,117.031,117.054,1383100005.0
2006-09-21 11:55:00,117.052,117.059,116.975,117.019,1137600004.0
2006-09-21 12:00:00,117.018,117.05,116.991,117.008,1056399992.0
2006-09-21 12:05:00,117.005,117.035,116.975,117.02,1544099999.0
2006-09-21 12:10:00,117.012,117.028,116.98,117.015,1518700015.0
2006-09-21 12:15:00,117.027,117.027,116.902,116.917,1474699995.0
2006-09-21 12:20:00,116.917,116.926,116.895,116.908,751600004.0
2006-09-21 12:25:00,116.91,116.931,116.847,116.847,1560800015.0
2006-09-21 12:30:00,116.843,116.928,116.842,116.875,1191699999.0
2006-09-21 12:35:00,116.865,116.876,116.822,116.822,1167299995.0
2006-09-21 12:40:00,116.829,116.88,116.812,116.855,1347699990.0
2006-09-21 12:45:00,116.872,116.88,116.825,116.858,1305199994.0
2006-09-21 12:50:00,116.828,116.878,116.802,116.811,1118399990.0
2006-09-21 12:55:00,116.818,116.842,116.784,116.784,1327599997.0
2006-09-21 13:00:00,116.768,116.787,116.756,116.78,1149500000.0
2006-09-21 13:05:00,116.786,116.86,116.779,116.848,1350000000.0
2006-09-21 13:10:00,116.852,116.878,116.837,116.864,1131999990.0
2006-09-21 13:15:00,116.873,116.879,116.831,116.863,851999995.0
2006-09-21 13:20:00,116.866,116.884,116.832,116.873,1100300010.0
2006-09-21 13:25:00,116.885,116.897,116.855,116.889,1067700010.0
2006-09-21 13:30:00,116.893,116.921,116.878,116.893,1442500006.0
2006-09-21 13:35:00,116.908,116.925,116.858,116.912,1256400003.0
2006-09-21 13:40:00,116.919,116.933,116.894,116.92,1184699993.0
2006-09-21 13:45:00,116.922,116.938,116.875,116.919,1216199991.0
2006-09-21 13:50:00,116.918,116.948,116.879,116.91,1111499995.0
2006-09-21 13:55:00,116.932,116.95,116.923,116.932,1142500005.0
2006-09-21 14:00:00,116.929,116.933,116.9,116.92,1244100001.0
2006-09-21 14:05:00,116.915,116.935,116.896,116.916,1422699997.0
2006-09-21 14:10:00,116.92,116.926,116.868,116.892,1296199992.0
2006-09-21 14:15:00,116.893,116.897,116.864,116.868,1440400005.0
2006-09-21 14:20:00,116.858,116.858,116.73,116.766,1100200000.0
2006-09-21 14:25:00,116.761,116.772,116.738,116.739,1147799992.0
2006-09-21 14:30:00,116.727,116.838,116.724,116.838,867600003.0
2006-09-21 14:35:00,116.837,116.837,116.725,116.725,1408699988.0
2006-09-21 14:40:00,116.721,116.746,116.709,116.726,1380700012.0
2006-09-21 14:45:00,116.717,116.717,116.676,116.713,1069000007.0
2006-09-21 14:50:00,116.727,116.751,116.684,116.717,1061399992.0
2006-09-21 14:55:00,116.705,116.709,116.67,116.706,1187999994.0
2006-09-21 15:00:00,116.725,116.735,116.674,116.723,1282700004.0
2006-09-21 15:05:00,116.72,116.72,116.648,116.668,926200003.0
2006-09-21 15:10:00,116.668,116.732,116.66,116.708,1019900000.0
2006-09-21 15:15:00,116.699,116.775,116.699,116.768,1288200001.0
2006-09-21 15:20:00,116.774,116.776,116.71,116.728,1443300003.0
2006-09-21 15:25:00,116.735,116.758,116.704,116.755,1134799998.0
2006-09-21 15:30:00,116.753,116.799,116.742,116.791,947500004.0
2006-09-21 15:35:00,116.796,116.801,116.754,116.788,1151000011.0
2006-09-21 15:40:00,116.795,116.812,116.788,116.801,972800000.0
2006-09-21 15:45:00,116.796,116.81,116.755,116.765,1191999994.0
2006-09-21 15:50:00,116.768,116.804,116.761,116.774,1239999993.0
2006-09-21 15:55:00,116.775,116.781,116.719,116.762,1469599992.0
2006-09-21 16:00:00,116.774,116.893,116.747,116.893,1120600004.0
2006-09-21 16:05:00,116.895,116.907,116.844,116.861,807600003.0
2006-09-21 16:10:00,116.86,116.878,116.834,116.849,1285800000.0
2006-09-21 16:15:00,116.849,116.893,116.822,116.872,1300599992.0
2006-09-21 16:20:00,116.878,116.91,116.835,116.867,993800003.0
2006-09-21 16:25:00,116.88,116.887,116.843,116.872,1123999999.0
2006-09-21 16:30:00,116.865,116.875,116.82,116.851,1136300012.0
2006-09-21 16:35:00,116.848,116.863,116.812,116.829,1523300025.0
2006-09-21 16:40:00,116.832,116.839,116.792,116.832,1451999990.0
2006-09-21 16:45:00,116.837,116.837,116.769,116.803,1123999986.0
2006-09-21 16:50:00,116.787,116.81,116.741,116.796,1534299997.0
2006-09-21 16:55:00,116.791,116.845,116.748,116.774,1063499993.0
2006-09-21 17:00:00,116.754,116.761,116.709,116.751,917400000.0
2006-09-21 17:05:00,116.74,116.741,116.707,116.724,1161199994.0
2006-09-21 17:10:00,116.734,116.743,116.68,116.717,1315800012.0
2006-09-21 17:15:00,116.717,116.73,116.691,116.712,898500005.0
2006-09-21 17:20:00,116.72,116.75,116.694,116.711,1091899999.0
2006-09-21 17:25:00,116.721,116.744,116.704,116.733,1400399992.0
2006-09-21 17:30:00,116.717,116.752,116.695,116.752,1129199989.0
2006-09-21 17:35:00,116.762,116.827,116.756,116.827,1546700004.0
2006-09-21 17:40:00,116.837,116.859,116.819,116.839,1016900005.0
2006-09-21 17:45:00,116.838,116.882,116.797,116.797,1084400006.0
2006-09-21 17:50:00,116.795,116.817,116.775,116.806,1332999980.0
2006-09-21 17:55:00,116.796,116.799,116.756,116.759,1331900001.0
2006-09-21 18:00:00,116.743,116.755,116.62,116.63,7928800005.0
2006-09-21 18:05:00,116.62,116.66,116.6,116.66,9384999985.0
2006-09-21 18:10:00,116.65,116.7,116.63,116.63,8734000000.0
2006-09-21 18:15:00,116.62,116.62,116.549,116.58,8741200002.0
2006-09-21 18:20:00,116.59,116.62,116.56,116.58,9402999990.0
2006-09-21 18:25:00,116.59,116.62,116.57,116.59,8900600001.0
2006-09-21 18:30:00,116.584,116.59,116.45,116.45,8760299992.0
2006-09-21 18:35:00,116.46,116.523,116.45,116.52,6869899998.0
2006-09-21 18:40:00,116.516,116.527,116.48,116.505,7374700017.0
2006-09-21 18:45:00,116.51,116.558,116.496,116.532,6610099992.0
2006-09-21 18:50:00,116.52,116.548,116.462,116.513,8075000023.0
2006-09-21 18:55:00,116.463,116.523,116.462,116.52,6503999998.0
2006-09-21 19:00:00,116.525,116.542,116.465,116.508,4575500004.0
2006-09-21 19:05:00,116.514,116.53,116.468,116.517,5929899992.0
2006-09-21 19:10:00,116.508,116.534,116.461,116.519,4016800015.0
2006-09-21 19:15:00,116.522,116.562,116.476,116.554,6279499998.0
2006-09-21 19:20:00,116.556,116.588,116.519,116.558,5514900034.0
2006-09-21 19:25:00,116.55,116.636,116.532,116.609,5943800032.0
2006-09-21 19:30:00,116.6,116.669,116.54,116.664,6712100015.0
2006-09-21 19:35:00,116.654,116.662,116.575,116.613,4813699989.0
2006-09-21 19:40:00,116.613,116.623,116.572,116.59,4054900031.0
2006-09-21 19:45:00,116.558,116.63,116.54,116.602,4586200004.0
2006-09-21 19:50:00,116.605,116.622,116.556,116.603,5654300005.0
2006-09-21 19:55:00,116.593,116.595,116.488,116.544,3989800017.0
2006-09-21 20:00:00,116.533,116.56,116.355,116.42,3696199986.0
2006-09-21 20:05:00,116.418,116.438,116.365,116.365,5874199991.0
2006-09-21 20:10:00,116.366,116.388,116.323,116.343,4222099987.0
2006-09-21 20:15:00,116.347,116.399,116.341,116.375,4056500003.0
2006-09-21 20:20:00,116.378,116.397,116.351,116.383,4756599994.0
2006-09-21 20:25:00,116.397,116.46,116.393,116.46,7143699987.0
2006-09-21 20:30:00,116.47,116.47,116.434,116.445,5792499977.0
2006-09-21 20:35:00,116.445,116.458,116.394,116.418,4319499983.0
2006-09-21 20:40:00,116.42,116.43,116.362,116.41,6933700019.0
2006-09-21 20:45:00,116.404,116.437,116.376,116.402,6132999993.0
2006-09-21 20:50:00,116.396,116.419,116.36,116.391,4249800021.0
2006-09-21 20:55:00,116.383,116.383,116.332,116.35,6652799985.0
2006-09-21 21:00:00,116.36,116.36,116.323,116.342,4793199976.0
2006-09-21 21:05:00,116.347,116.367,116.322,116.347,4064399984.0
2006-09-21 21:10:00,116.35,116.35,116.261,116.262,3356999991.0
2006-09-21 21:15:00,116.257,116.271,116.211,116.268,6781600009.0
2006-09-21 21:20:00,116.262,116.28,116.212,116.273,6582800008.0
2006-09-21 21:25:00,116.282,116.295,116.233,116.242,4664099978.0
2006-09-21 21:30:00,116.245,116.279,116.244,116.274,2699900004.0
2006-09-21 21:35:00,116.277,116.287,116.239,116.275,2527499984.0
2006-09-21 21:40:00,116.276,116.286,116.216,116.253,4380099978.0
2006-09-21 21:45:00,116.252,116.284,116.221,116.284,3771699998.0
2006-09-21 21:50:00,116.275,116.29,116.244,116.285,2094799998.0
2006-09-21 21:55:00,116.297,116.317,116.273,116.284,1855400001.0
2006-09-21 22:00:00,116.285,116.319,116.257,116.3,3839500013.0
2006-09-21 22:05:00,116.296,116.323,116.275,116.311,1581500001.0
2006-09-21 22:10:00,116.32,116.325,116.26,116.291,1616799992.0
2006-09-21 22:15:00,116.305,116.312,116.263,116.312,1932800015.0
2006-09-21 22:20:00,116.3,116.326,116.292,116.308,1356600006.0
2006-09-21 22:25:00,116.317,116.335,116.266,116.324,1960699986.0
2006-09-21 22:30:00,116.313,116.339,116.289,116.323,2456600019.0
2006-09-21 22:35:00,116.331,116.342,116.271,116.275,2159099996.0
2006-09-21 22:40:00,116.275,116.281,116.242,116.272,1732500011.0
2006-09-21 22:45:00,116.269,116.338,116.238,116.316,1710399999.0
2006-09-21 22:50:00,116.306,116.344,116.291,116.344,1441100011.0
2006-09-21 22:55:00,116.348,116.387,116.325,116.333,1333999993.0
2006-09-21 23:00:00,116.325,116.362,116.301,116.301,1299800012.0
2006-09-21 23:05:00,116.307,116.335,116.299,116.325,1283000008.0
2006-09-21 23:10:00,116.327,116.347,116.295,116.306,1275400009.0
2006-09-21 23:15:00,116.326,116.332,116.287,116.331,1018600003.0
2006-09-21 23:20:00,116.308,116.344,116.292,116.3,1134900003.0
2006-09-21 23:25:00,116.307,116.325,116.277,116.325,1338699995.0
2006-09-21 23:30:00,116.326,116.34,116.303,116.319,1272000002.0
2006-09-21 23:35:00,116.305,116.366,116.298,116.349,1413400015.0
2006-09-21 23:40:00,116.357,116.37,116.332,116.362,1044200000.0
2006-09-21 23:45:00,116.378,116.396,116.337,116.364,1101200005.0
2006-09-21 23:50:00,116.342,116.38,116.339,116.366,1029000005.0
2006-09-21 23:55:00,116.365,116.402,116.345,116.378,1241100011.0
2006-09-22 00:00:00,116.38,116.389,116.33,116.382,1239900001.0
2006-09-22 00:05:00,116.383,116.387,116.327,116.355,1131699998.0
2006-09-22 00:10:00,116.372,116.381,116.33,116.354,1386600006.0
2006-09-22 00:15:00,116.358,116.378,116.333,116.35,1137299997.0
2006-09-22 00:20:00,116.354,116.354,116.287,116.31,987599989.0
2006-09-22 00:25:00,116.315,116.337,116.283,116.302,1337900004.0
2006-09-22 00:30:00,116.312,116.349,116.291,116.323,1293699984.0
2006-09-22 00:35:00,116.309,116.349,116.294,116.322,1310699991.0
2006-09-22 00:40:00,116.323,116.346,116.271,116.271,1423400000.0
2006-09-22 00:45:00,116.29,116.361,116.278,116.314,1033499994.0
2006-09-22 00:50:00,116.349,116.389,116.328,116.375,991700003.0
2006-09-22 00:55:00,116.363,116.393,116.339,116.379,1221499996.0
2006-09-22 01:00:00,116.36,116.398,116.344,116.356,1138700002.0
2006-09-22 01:05:00,116.345,116.363,116.294,116.298,1201000017.0
2006-09-22 01:10:00,116.309,116.353,116.299,116.315,1166499997.0
2006-09-22 01:15:00,116.317,116.323,116.239,116.252,880900002.0
2006-09-22 01:20:00,116.27,116.329,116.235,116.31,1459900002.0
2006-09-22 01:25:00,116.312,116.337,116.304,116.328,1105500013.0
2006-09-22 01:30:00,116.317,116.355,116.309,116.348,882999996.0
2006-09-22 01:35:00,116.348,116.376,116.328,116.357,1049399985.0
2006-09-22 01:40:00,116.363,116.375,116.29,116.313,900099997.0
2006-09-22 01:45:00,116.327,116.366,116.318,116.363,1439999993.0
2006-09-22 01:50:00,116.36,116.366,116.303,116.315,1227199996.0
2006-09-22 01:55:00,116.335,116.35,116.3,116.326,1486799994.0
2006-09-22 02:00:00,116.34,116.367,116.321,116.337,1317400001.0
2006-09-22 02:05:00,116.352,116.377,116.299,116.305,1067299995.0
2006-09-22 02:10:00,116.304,116.304,116.206,116.226,1382900010.0
2006-09-22 02:15:00,116.235,116.248,116.199,116.2,915400007.0
2006-09-22 02:20:00,116.204,116.22,116.193,116.209,1147399998.0
2006-09-22 02:25:00,116.218,116.248,116.178,116.245,1160299998.0
2006-09-22 02:30:00,116.238,116.238,116.183,116.227,1406700007.0
2006-09-22 02:35:00,116.237,116.237,116.167,116.215,1554700019.0
2006-09-22 02:40:00,116.224,116.24,116.192,116.221,1317699999.0
2006-09-22 02:45:00,116.206,116.238,116.19,116.234,1299199983.0
2006-09-22 02:50:00,116.243,116.3,116.231,116.295,1073899995.0
2006-09-22 02:55:00,116.293,116.34,116.287,116.311,1196599991.0
2006-09-22 03:00:00,116.32,116.353,116.311,116.328,1474099997.0
2006-09-22 03:05:00,116.335,116.359,116.315,116.349,1508899990.0
2006-09-22 03:10:00,116.333,116.367,116.312,116.345,977600001.0
2006-09-22 03:15:00,116.362,116.371,116.3,116.333,1208400006.0
2006-09-22 03:20:00,116.352,116.379,116.321,116.342,1530199996.0
2006-09-22 03:25:00,116.34,116.356,116.309,116.336,1289899992.0
2006-09-22 03:30:00,116.313,116.349,116.306,116.335,1077100001.0
2006-09-22 03:35:00,116.336,116.36,116.322,116.346,978800003.0
2006-09-22 03:40:00,116.346,116.356,116.298,116.327,1097900013.0
2006-09-22 03:45:00,116.327,116.347,116.31,116.343,1131400001.0
2006-09-22 03:50:00,116.34,116.358,116.32,116.353,998700002.0
2006-09-22 03:55:00,116.346,116.37,116.332,116.35,1221499996.0
2006-09-22 04:00:00,116.343,116.376,116.336,116.367,1261699994.0
2006-09-22 04:05:00,116.375,116.416,116.345,116.4,1336299999.0
2006-09-22 04:10:00,116.405,116.428,116.374,116.41,1000099993.0
2006-09-22 04:15:00,116.417,116.426,116.363,116.426,1306600008.0
2006-09-22 04:20:00,116.383,116.384,116.347,116.374,1195500002.0
2006-09-22 04:25:00,116.376,116.391,116.339,116.344,1316899994.0
2006-09-22 04:30:00,116.363,116.383,116.324,116.371,1055000005.0
2006-09-22 04:35:00,116.36,116.379,116.331,116.344,969800003.0
2006-09-22 04:40:00,116.369,116.376,116.347,116.361,743500002.0
2006-09-22 04:45:00,116.37,116.402,116.336,116.384,1397699995.0
2006-09-22 04:50:00,116.384,116.408,116.339,116.39,992300000.0
2006-09-22 04:55:00,116.402,116.414,116.368,116.405,975900009.0
2006-09-22 05:00:00,116.409,116.419,116.36,116.382,1129000018.0
2006-09-22 05:05:00,116.376,116.402,116.369,116.387,1602699986.0
2006-09-22 05:10:00,116.4,116.414,116.373,116.41,809500004.0
2006-09-22 05:15:00,116.398,116.411,116.369,116.392,1343600012.0
2006-09-22 05:20:00,116.405,116.41,116.36,116.386,1054100010.0
2006-09-22 05:25:00,116.387,116.392,116.361,116.385,1155100007.0
2006-09-22 05:30:00,116.4,116.413,116.356,116.399,1325099998.0
2006-09-22 05:35:00,116.407,116.436,116.364,116.412,1357700011.0
2006-09-22 05:40:00,116.423,116.429,116.359,116.398,1142499999.0
2006-09-22 05:45:00,116.392,116.41,116.344,116.391,1104899995.0
2006-09-22 05:50:00,116.388,116.413,116.372,116.401,1298499997.0
2006-09-22 05:55:00,116.408,116.412,116.372,116.402,1198100019.0
2006-09-22 06:00:00,116.4,116.412,116.326,116.384,1093799997.0
2006-09-22 06:05:00,116.402,116.411,116.35,116.387,1393500003.0
2006-09-22 06:10:00,116.371,116.387,116.303,116.355,1308599997.0
2006-09-22 06:15:00,116.366,116.38,116.346,116.369,1025000003.0
2006-09-22 06:20:00,116.365,116.392,116.349,116.385,1233600002.0
2006-09-22 06:25:00,116.32,116.378,116.302,116.351,1224299989.0
2006-09-22 06:30:00,116.382,116.398,116.343,116.387,1105500005.0
2006-09-22 06:35:00,116.398,116.409,116.337,116.39,1076999996.0
2006-09-22 06:40:00,116.355,116.398,116.34,116.378,1067499985.0
2006-09-22 06:45:00,116.378,116.385,116.343,116.364,1322800003.0
2006-09-22 06:50:00,116.358,116.377,116.334,116.365,1335100004.0
2006-09-22 06:55:00,116.36,116.383,116.338,116.368,1020200015.0
2006-09-22 07:00:00,116.34,116.367,116.332,116.346,1303700003.0
2006-09-22 07:05:00,116.35,116.355,116.29,116.315,1454399996.0
2006-09-22 07:10:00,116.32,116.322,116.273,116.321,1781999986.0
2006-09-22 07:15:00,116.325,116.326,116.275,116.312,920199997.0
2006-09-22 07:20:00,116.323,116.323,116.283,116.309,961000005.0
2006-09-22 07:25:00,116.308,116.327,116.287,116.319,1211000020.0
2006-09-22 07:30:00,116.31,116.331,116.285,116.315,1217100002.0
2006-09-22 07:35:00,116.311,116.367,116.3,116.365,1153399990.0
2006-09-22 07:40:00,116.362,116.365,116.318,116.365,1367300002.0
2006-09-22 07:45:00,116.36,116.383,116.334,116.366,1036300004.0
2006-09-22 07:50:00,116.353,116.397,116.344,116.383,1079499993.0
2006-09-22 07:55:00,116.387,116.396,116.335,116.357,1405499996.0
2006-09-22 08:00:00,116.39,116.39,116.35,116.36,1423699996.0
2006-09-22 08:05:00,116.373,116.384,116.318,116.384,1358299995.0
2006-09-22 08:10:00,116.345,116.399,116.34,116.385,1078299994.0
2006-09-22 08:15:00,116.4,116.412,116.369,116.412,1196099999.0
2006-09-22 08:20:00,116.412,116.421,116.372,116.397,1058700001.0
2006-09-22 08:25:00,116.402,116.42,116.377,116.417,1131499998.0
2006-09-22 08:30:00,116.415,116.463,116.399,116.458,1426500006.0
2006-09-22 08:35:00,116.466,116.504,116.452,116.495,957600001.0
2006-09-22 08:40:00,116.505,116.543,116.49,116.527,1206800007.0
2006-09-22 08:45:00,116.522,116.547,116.498,116.519,1464600002.0
2006-09-22 08:50:00,116.52,116.594,116.512,116.547,1582599994.0
2006-09-22 08:55:00,116.535,116.552,116.495,116.514,1108100006.0
2006-09-22 09:00:00,116.5,116.523,116.475,116.485,1129600005.0
2006-09-22 09:05:00,116.483,116.483,116.419,116.442,1001600013.0
2006-09-22 09:10:00,116.442,116.461,116.408,116.455,1051399996.0
2006-09-22 09:15:00,116.459,116.493,116.434,116.446,1270799997.0
2006-09-22 09:20:00,116.433,116.461,116.422,116.446,1295100012.0
2006-09-22 09:25:00,116.455,116.466,116.383,116.394,1090499997.0
2006-09-22 09:30:00,116.388,116.423,116.342,116.423,968699990.0
2006-09-22 09:35:00,116.428,116.428,116.373,116.42,1057399994.0
2006-09-22 09:40:00,116.422,116.422,116.356,116.376,1142299994.0
2006-09-22 09:45:00,116.375,116.398,116.365,116.383,1392499995.0
2006-09-22 09:50:00,116.377,116.398,116.358,116.374,1045699996.0
2006-09-22 09:55:00,116.381,116.386,116.348,116.384,1055000008.0
2006-09-22 10:00:00,116.407,116.431,116.364,116.399,1302299997.0
2006-09-22 10:05:00,116.416,116.426,116.381,116.408,1195700005.0
2006-09-22 10:10:00,116.418,116.421,116.367,116.418,1439200012.0
2006-09-22 10:15:00,116.426,116.435,116.347,116.375,1460099995.0
2006-09-22 10:20:00,116.387,116.389,116.33,116.349,1152300011.0
2006-09-22 10:25:00,116.351,116.362,116.314,116.314,1044900002.0
2006-09-22 10:30:00,116.315,116.346,116.277,116.304,847200003.0
2006-09-22 10:35:00,116.308,116.315,116.284,116.311,1030299995.0
2006-09-22 10:40:00,116.3,116.314,116.28,116.292,1187499996.0
2006-09-22 10:45:00,116.318,116.359,116.305,116.354,1215200007.0
2006-09-22 10:50:00,116.36,116.36,116.303,116.335,1009700006.0
2006-09-22 10:55:00,116.33,116.349,116.289,116.338,1192100002.0
2006-09-22 11:00:00,116.346,116.38,116.337,116.364,1312400000.0
2006-09-22 11:05:00,116.367,116.456,116.328,116.389,1304200006.0
2006-09-22 11:10:00,116.388,116.393,116.321,116.36,1473900001.0
2006-09-22 11:15:00,116.343,116.377,116.338,116.36,1162300002.0
2006-09-22 11:20:00,116.37,116.376,116.328,116.369,994100004.0
2006-09-22 11:25:00,116.357,116.384,116.343,116.37,998400005.0
2006-09-22 11:30:00,116.383,116.388,116.342,116.36,1064499998.0
2006-09-22 11:35:00,116.345,116.358,116.303,116.327,1222099995.0
2006-09-22 11:40:00,116.322,116.354,116.305,116.33,1000699991.0
2006-09-22 11:45:00,116.348,116.377,116.295,116.355,1106299992.0
2006-09-22 11:50:00,116.351,116.388,116.32,116.369,1274900005.0
2006-09-22 11:55:00,116.374,116.418,116.336,116.391,1195600007.0
2006-09-22 12:00:00,116.399,116.441,116.349,116.413,1120200006.0
2006-09-22 12:05:00,116.425,116.436,116.382,116.39,1229700005.0
2006-09-22 12:10:00,116.396,116.422,116.337,116.377,1266300008.0
2006-09-22 12:15:00,116.392,116.398,116.334,116.398,1107700011.0
2006-09-22 12:20:00,116.404,116.404,116.357,116.379,1188500001.0
2006-09-22 12:25:00,116.373,116.384,116.336,116.34,1238600009.0
2006-09-22 12:30:00,116.337,116.365,116.302,116.338,1097300007.0
2006-09-22 12:35:00,116.337,116.341,116.297,116.341,1280300006.0
2006-09-22 12:40:00,116.33,116.431,116.308,116.413,1344699998.0
2006-09-22 12:45:00,116.38,116.399,116.341,116.383,1499400008.0
2006-09-22 12:50:00,116.39,116.406,116.35,116.383,1242900003.0
2006-09-22 12:55:00,116.38,116.389,116.305,116.308,1340899996.0
2006-09-22 13:00:00,116.308,116.309,116.233,116.277,995299996.0
2006-09-22 13:05:00,116.278,116.286,116.204,116.222,1217800004.0
2006-09-22 13:10:00,116.238,116.238,116.18,116.193,1307700004.0
2006-09-22 13:15:00,116.187,116.232,116.178,116.226,1158399997.0
2006-09-22 13:20:00,116.227,116.256,116.206,116.226,1206000000.0
2006-09-22 13:25:00,116.225,116.238,116.176,116.226,1199199997.0
2006-09-22 13:30:00,116.227,116.267,116.207,116.265,1244999993.0
2006-09-22 13:35:00,116.27,116.291,116.237,116.281,1232600013.0
2006-09-22 13:40:00,116.27,116.286,116.223,116.265,1070199994.0
2006-09-22 13:45:00,116.27,116.283,116.241,116.266,1090800000.0
2006-09-22 13:50:00,116.254,116.278,116.226,116.252,1317100006.0
2006-09-22 13:55:00,116.257,116.27,116.193,116.203,1043300002.0
2006-09-22 14:00:00,116.203,116.247,116.156,116.193,1287999994.0
2006-09-22 14:05:00,116.198,116.216,116.17,116.187,910899992.0
2006-09-22 14:10:00,116.198,116.199,116.127,116.146,1209599990.0
2006-09-22 14:15:00,116.152,116.16,116.121,116.131,961899998.0
2006-09-22 14:20:00,116.128,116.128,116.088,116.095,1037500001.0
2006-09-22 14:25:00,116.103,116.11,116.073,116.107,1198200011.0
2006-09-22 14:30:00,116.099,116.119,116.05,116.119,1028600004.0
2006-09-22 14:35:00,116.107,116.21,116.101,116.16,1107800001.0
2006-09-22 14:40:00,116.156,116.186,116.136,116.186,1447399994.0
2006-09-22 14:45:00,116.189,116.212,116.174,116.195,867200001.0
2006-09-22 14:50:00,116.187,116.187,116.052,116.097,801300001.0
2006-09-22 14:55:00,116.115,116.134,116.085,116.088,960799991.0
2006-09-22 15:00:00,116.091,116.166,116.085,116.143,1040299995.0
2006-09-22 15:05:00,116.153,116.197,116.128,116.172,1129599993.0
2006-09-22 15:10:00,116.169,116.238,116.116,116.224,1023200001.0
2006-09-22 15:15:00,116.215,116.221,116.19,116.206,1272699992.0
2006-09-22 15:20:00,116.21,116.268,116.205,116.222,1704400003.0
2006-09-22 15:25:00,116.222,116.232,116.175,116.192,1084600006.0
2006-09-22 15:30:00,116.212,116.221,116.182,116.215,1065399998.0
2006-09-22 15:35:00,116.203,116.212,116.164,116.194,1279199993.0
2006-09-22 15:40:00,116.202,116.205,116.17,116.19,1076999998.0
2006-09-22 15:45:00,116.161,116.221,116.152,116.221,1591799987.0
2006-09-22 15:50:00,116.218,116.277,116.209,116.254,1130499988.0
2006-09-22 15:55:00,116.25,116.354,116.246,116.354,1093600008.0
2006-09-22 16:00:00,116.386,116.397,116.317,116.334,1181099992.0
2006-09-22 16:05:00,116.338,116.432,116.338,116.389,789700001.0
2006-09-22 16:10:00,116.388,116.414,116.349,116.408,1102300008.0
2006-09-22 16:15:00,116.41,116.5,116.41,116.466,1235700000.0
2006-09-22 16:20:00,116.461,116.461,116.389,116.396,1484700007.0
2006-09-22 16:25:00,116.38,116.404,116.342,116.357,1071600000.0
2006-09-22 16:30:00,116.356,116.377,116.344,116.371,1063499993.0
2006-09-22 16:35:00,116.38,116.393,116.358,116.37,1221200004.0
2006-09-22 16:40:00,116.368,116.393,116.339,116.34,665600009.0
2006-09-22 16:45:00,116.333,116.333,116.293,116.315,907000004.0
2006-09-22 16:50:00,116.287,116.381,116.287,116.369,1052300008.0
2006-09-22 16:55:00,116.359,116.381,116.35,116.36,728399998.0
2006-09-22 17:00:00,116.37,116.373,116.319,116.352,1335500001.0
2006-09-22 17:05:00,116.352,116.354,116.316,116.339,934899995.0
2006-09-22 17:10:00,116.331,116.413,116.309,116.413,1196900001.0
2006-09-22 17:15:00,116.416,116.463,116.411,116.447,962600008.0
2006-09-22 17:20:00,116.457,116.473,116.408,116.457,943600006.0
2006-09-22 17:25:00,116.465,116.469,116.425,116.452,1010499990.0
2006-09-22 17:30:00,116.443,116.484,116.439,116.475,1236700000.0
2006-09-22 17:35:00,116.477,116.494,116.46,116.477,1056799998.0
2006-09-22 17:40:00,116.473,116.491,116.44,116.487,997700003.0
2006-09-22 17:45:00,116.478,116.49,116.416,116.416,1698500003.0
2006-09-22 17:50:00,116.418,116.452,116.398,116.435,1639199986.0
2006-09-22 17:55:00,116.422,116.443,116.403,116.443,862799991.0
2006-09-22 18:00:00,116.428,116.447,116.417,116.441,2386300020.0
2006-09-22 18:10:00,116.418,116.426,116.386,116.421,3711199997.0
2006-09-22 18:15:00,116.387,116.414,116.376,116.389,1816999993.0
2006-09-22 18:25:00,116.365,116.369,116.349,116.355,1804999994.0
2006-09-22 18:30:00,116.368,116.377,116.334,116.358,1975599983.0
2006-09-22 18:35:00,116.367,116.374,116.331,116.358,4985500014.0
2006-09-22 18:40:00,116.351,116.359,116.308,116.338,6797200017.0
2006-09-22 18:45:00,116.338,116.345,116.287,116.34,6332599990.0
2006-09-22 18:50:00,116.332,116.379,116.308,116.363,8402300008.0
2006-09-22 18:55:00,116.36,116.383,116.321,116.371,4583799992.0
2006-09-22 19:00:00,116.369,116.382,116.326,116.37,4765199997.0
2006-09-22 19:05:00,116.368,116.387,116.325,116.387,4958999975.0
2006-09-22 19:10:00,116.39,116.419,116.352,116.387,4010999997.0
2006-09-22 19:15:00,116.379,116.462,116.348,116.462,6571199988.0
2006-09-22 19:20:00,116.467,116.469,116.418,116.445,4313900005.0
2006-09-22 19:25:00,116.443,116.467,116.394,116.436,5002399991.0
2006-09-22 19:30:00,116.433,116.472,116.405,116.417,6883300021.0
2006-09-22 19:35:00,116.415,116.438,116.38,116.403,4423899980.0
2006-09-22 19:40:00,116.405,116.437,116.373,116.412,4193200001.0
2006-09-22 19:45:00,116.405,116.438,116.383,116.423,4670600006.0
2006-09-22 19:50:00,116.422,116.446,116.363,116.436,5242499999.0
2006-09-22 19:55:00,116.436,116.46,116.394,116.445,4046400006.0
2006-09-22 20:00:00,116.443,116.458,116.398,116.453,3404099992.0
2006-09-22 20:05:00,116.444,116.46,116.41,116.45,5619300002.0
2006-09-22 20:10:00,116.454,116.467,116.421,116.454,5301399973.0
2006-09-22 20:15:00,116.463,116.479,116.429,116.447,4887900032.0
2006-09-22 20:20:00,116.435,116.458,116.393,116.422,5320800017.0
2006-09-22 20:25:00,116.428,116.455,116.41,116.43,5324400004.0
2006-09-22 20:30:00,116.455,116.468,116.432,116.436,3239400010.0
2006-09-22 20:35:00,116.437,116.468,116.423,116.461,3459399980.0
2006-09-22 20:40:00,116.454,116.466,116.426,116.46,4728499999.0
2006-09-22 20:45:00,116.461,116.49,116.415,116.48,6630700026.0
2006-09-22 20:50:00,116.476,116.487,116.434,116.485,4822999995.0
2006-09-22 20:55:00,116.485,116.51,116.464,116.48,4043000010.0
2006-09-22 21:00:00,116.461,116.471,116.415,116.471,5533400005.0
2006-09-22 21:05:00,116.455,116.473,116.426,116.464,3998999990.0
2006-09-22 21:10:00,116.474,116.477,116.441,116.442,3788700008.0
2006-09-22 21:15:00,116.467,116.482,116.425,116.455,6588900016.0
2006-09-22 21:20:00,116.465,116.486,116.439,116.443,6279400009.0
2006-09-22 21:25:00,116.463,116.476,116.413,116.453,4207600003.0
2006-09-22 21:30:00,116.44,116.481,116.422,116.45,2859300002.0
2006-09-22 21:35:00,116.448,116.476,116.412,116.473,2361700019.0
2006-09-22 21:40:00,116.476,116.525,116.463,116.514,4304100018.0
2006-09-22 21:45:00,116.514,116.52,116.482,116.515,3740800015.0
2006-09-22 21:50:00,116.508,116.517,116.468,116.505,1704800005.0
2006-09-22 21:55:00,116.515,116.528,116.476,116.51,2192000016.0
2006-09-22 22:00:00,116.506,116.519,116.446,116.476,4221400012.0
2006-09-22 22:05:00,116.477,116.477,116.431,116.461,1346999997.0
2006-09-22 22:10:00,116.473,116.488,116.435,116.46,1722299995.0
2006-09-22 22:15:00,116.464,116.472,116.44,116.44,1889299993.0
2006-09-22 22:20:00,116.44,116.492,116.44,116.464,1401399991.0
2006-09-22 22:25:00,116.46,116.494,116.45,116.466,1872600002.0
2006-09-22 22:30:00,116.457,116.485,116.439,116.471,2553300023.0
2006-09-22 22:35:00,116.48,116.499,116.458,116.487,1899999996.0
2006-09-22 22:40:00,116.486,116.505,116.458,116.485,1843500010.0
2006-09-22 22:45:00,116.505,116.522,116.471,116.483,1705799986.0
2006-09-22 22:50:00,116.487,116.544,116.463,116.52,1711400015.0
2006-09-22 22:55:00,116.514,116.538,116.499,116.522,1568999992.0
2006-09-24 23:00:00,116.585,116.585,116.46,116.463,1121999998.0
2006-09-24 23:05:00,116.467,116.485,116.46,116.47,1205000008.0
2006-09-24 23:10:00,116.472,116.476,116.431,116.455,1369199991.0
2006-09-24 23:15:00,116.446,116.468,116.438,116.439,1113999994.0
2006-09-24 23:20:00,116.447,116.462,116.433,116.455,1166000004.0
2006-09-24 23:25:00,116.454,116.468,116.427,116.439,1099299995.0
2006-09-24 23:30:00,116.461,116.471,116.44,116.446,1418300006.0
2006-09-24 23:35:00,116.447,116.469,116.431,116.46,1159500002.0
2006-09-24 23:40:00,116.455,116.476,116.441,116.452,1410999999.0
2006-09-24 23:45:00,116.452,116.481,116.432,116.433,1316400005.0
2006-09-24 23:50:00,116.448,116.461,116.418,116.449,1173299992.0
2006-09-24 23:55:00,116.442,116.456,116.421,116.438,942900001.0
2006-09-25 00:00:00,116.446,116.452,116.418,116.449,1191600000.0
2006-09-25 00:05:00,116.448,116.468,116.433,116.46,1177900000.0
2006-09-25 00:10:00,116.465,116.483,116.435,116.481,1237900005.0
2006-09-25 00:15:00,116.48,116.512,116.468,116.496,1285599996.0
2006-09-25 00:20:00,116.497,116.518,116.475,116.502,1684200012.0
2006-09-25 00:25:00,116.495,116.523,116.486,116.491,1218000004.0
2006-09-25 00:30:00,116.495,116.517,116.472,116.515,1225099992.0
2006-09-25 00:35:00,116.521,116.521,116.487,116.49,1362200009.0
2006-09-25 00:40:00,116.502,116.528,116.486,116.525,1488899991.0
2006-09-25 00:45:00,116.517,116.538,116.494,116.517,1061000001.0
2006-09-25 00:50:00,116.53,116.536,116.493,116.521,1159900007.0
2006-09-25 00:55:00,116.52,116.557,116.501,116.52,1581999997.0
2006-09-25 01:00:00,116.521,116.526,116.474,116.489,1439099990.0
2006-09-25 01:05:00,116.493,116.501,116.438,116.464,1269000004.0
2006-09-25 01:10:00,116.473,116.485,116.45,116.485,1373899995.0
2006-09-25 01:15:00,116.472,116.513,116.47,116.507,962499989.0
2006-09-25 01:20:00,116.5,116.52,116.489,116.509,1073200010.0
2006-09-25 01:25:00,116.5,116.513,116.465,116.506,1176499997.0
2006-09-25 01:30:00,116.507,116.507,116.461,116.471,1381600005.0
2006-09-25 01:35:00,116.476,116.478,116.447,116.461,1213299999.0
2006-09-25 01:40:00,116.476,116.498,116.462,116.497,1329300004.0
2006-09-25 01:45:00,116.503,116.539,116.489,116.526,975800002.0
2006-09-25 01:50:00,116.513,116.549,116.502,116.523,964899991.0
2006-09-25 01:55:00,116.527,116.548,116.502,116.509,1235499997.0
2006-09-25 02:00:00,116.535,116.556,116.526,116.551,1448499991.0
2006-09-25 02:05:00,116.548,116.576,116.522,116.576,1375100008.0
2006-09-25 02:10:00,116.573,116.647,116.536,116.638,1457499988.0
2006-09-25 02:15:00,116.633,116.672,116.62,116.65,1083399998.0
2006-09-25 02:20:00,116.639,116.639,116.606,116.615,872299995.0
2006-09-25 02:25:00,116.617,116.624,116.592,116.603,1029399988.0
2006-09-25 02:30:00,116.618,116.619,116.574,116.608,1400300005.0
2006-09-25 02:35:00,116.596,116.618,116.577,116.595,1209199999.0
2006-09-25 02:40:00,116.622,116.658,116.603,116.624,1253999998.0
2006-09-25 02:45:00,116.622,116.636,116.585,116.614,1685099995.0
2006-09-25 02:50:00,116.598,116.625,116.587,116.602,1257899997.0
2006-09-25 02:55:00,116.583,116.595,116.559,116.59,806200002.0
2006-09-25 03:00:00,116.586,116.632,116.573,116.632,1164899998.0
2006-09-25 03:05:00,116.638,116.641,116.577,116.585,1210899995.0
2006-09-25 03:10:00,116.588,116.591,116.521,116.54,1007200002.0
2006-09-25 03:15:00,116.554,116.559,116.511,116.532,1363300002.0
2006-09-25 03:20:00,116.53,116.53,116.471,116.491,1220999995.0
2006-09-25 03:25:00,116.507,116.517,116.449,116.517,1118100008.0
2006-09-25 03:30:00,116.5,116.521,116.477,116.5,1406499999.0
2006-09-25 03:35:00,116.495,116.512,116.478,116.506,1053600007.0
2006-09-25 03:40:00,116.5,116.513,116.455,116.477,1062199992.0
2006-09-25 03:45:00,116.465,116.48,116.44,116.446,885100000.0
2006-09-25 03:50:00,116.467,116.472,116.41,116.43,1286400005.0
2006-09-25 03:55:00,116.435,116.454,116.384,116.385,1104400000.0
2006-09-25 04:00:00,116.382,116.382,116.33,116.365,1286299994.0
2006-09-25 04:05:00,116.37,116.38,116.344,116.354,1177600002.0
2006-09-25 04:10:00,116.353,116.39,116.339,116.382,872499997.0
2006-09-25 04:15:00,116.391,116.422,116.357,116.409,801499998.0
2006-09-25 04:20:00,116.409,116.418,116.383,116.383,1235999996.0
2006-09-25 04:25:00,116.404,116.404,116.367,116.374,999099988.0
2006-09-25 04:30:00,116.373,116.384,116.345,116.369,1240800006.0
2006-09-25 04:35:00,116.379,116.396,116.345,116.391,1098599999.0
2006-09-25 04:40:00,116.407,116.41,116.367,116.398,1492599996.0
2006-09-25 04:45:00,116.403,116.417,116.381,116.39,1014699995.0
2006-09-25 04:50:00,116.384,116.395,116.334,116.34,1258799992.0
2006-09-25 04:55:00,116.34,116.377,116.334,116.361,1258899998.0
2006-09-25 05:00:00,116.37,116.37,116.33,116.342,1250199992.0
2006-09-25 05:05:00,116.348,116.364,116.329,116.361,1496900010.0
2006-09-25 05:10:00,116.368,116.387,116.326,116.386,1413000010.0
2006-09-25 05:15:00,116.37,116.375,116.34,116.34,1024899991.0
2006-09-25 05:20:00,116.355,116.377,116.313,116.327,1143800001.0
2006-09-25 05:25:00,116.323,116.335,116.295,116.322,864599994.0
2006-09-25 05:30:00,116.331,116.333,116.292,116.319,1510100003.0
2006-09-25 05:35:00,116.331,116.331,116.3,116.312,1084899994.0
2006-09-25 05:40:00,116.322,116.351,116.308,116.344,1204899997.0
2006-09-25 05:45:00,116.349,116.383,116.318,116.365,914000000.0
2006-09-25 05:50:00,116.373,116.378,116.323,116.368,1018099999.0
2006-09-25 05:55:00,116.352,116.374,116.344,116.357,1366300006.0
2006-09-25 06:00:00,116.352,116.362,116.318,116.324,1306600009.0
2006-09-25 06:05:00,116.345,116.345,116.294,116.323,1366300009.0
2006-09-25 06:10:00,116.328,116.328,116.28,116.296,1388600009.0
2006-09-25 06:15:00,116.313,116.329,116.29,116.3,1307600006.0
2006-09-25 06:20:00,116.317,116.326,116.278,116.315,1238900004.0
2006-09-25 06:25:00,116.308,116.329,116.272,116.29,1237300006.0
2006-09-25 06:30:00,116.286,116.297,116.263,116.27,1193099995.0
2006-09-25 06:35:00,116.278,116.289,116.249,116.268,1330299991.0
2006-09-25 06:40:00,116.277,116.294,116.231,116.28,951100005.0
2006-09-25 06:45:00,116.278,116.305,116.264,116.3,1168199987.0
2006-09-25 06:50:00,116.295,116.331,116.279,116.317,1248999994.0
2006-09-25 06:55:00,116.305,116.314,116.267,116.302,918699993.0
2006-09-25 07:00:00,116.304,116.313,116.271,116.3,1360800008.0
2006-09-25 07:05:00,116.303,116.311,116.254,116.302,1249999990.0
2006-09-25 07:10:00,116.297,116.317,116.281,116.315,1159799998.0
2006-09-25 07:15:00,116.305,116.322,116.274,116.301,1594100013.0
2006-09-25 07:20:00,116.293,116.325,116.276,116.317,1317800007.0
2006-09-25 07:25:00,116.319,116.359,116.312,116.313,1262399990.0
2006-09-25 07:30:00,116.335,116.348,116.303,116.303,1213499994.0
2006-09-25 07:35:00,116.305,116.347,116.305,116.338,1133699993.0
2006-09-25 07:40:00,116.348,116.355,116.273,116.304,1172100005.0
2006-09-25 07:45:00,116.311,116.327,116.285,116.313,1275299990.0
2006-09-25 07:50:00,116.303,116.329,116.279,116.313,1242900012.0
2006-09-25 07:55:00,116.31,116.324,116.267,116.303,1538400009.0
2006-09-25 08:00:00,116.293,116.312,116.252,116.26,1226700005.0
2006-09-25 08:05:00,116.265,116.282,116.237,116.27,1436100000.0
2006-09-25 08:10:00,116.26,116.283,116.24,116.266,1363599998.0
2006-09-25 08:15:00,116.286,116.291,116.239,116.273,1123000003.0
2006-09-25 08:20:00,116.263,116.319,116.258,116.3,1198300007.0
2006-09-25 08:25:00,116.295,116.306,116.218,116.306,1364199999.0
2006-09-25 08:30:00,116.29,116.3,116.218,116.258,1461900013.0
2006-09-25 08:35:00,116.247,116.247,116.175,116.195,1217700009.0
2006-09-25 08:40:00,116.208,116.22,116.178,116.213,1341199998.0
2006-09-25 08:45:00,116.211,116.245,116.155,116.218,1126800003.0
2006-09-25 08:50:00,116.222,116.236,116.172,116.205,1222600002.0
2006-09-25 08:55:00,116.195,116.22,116.171,116.178,881800002.0
2006-09-25 09:00:00,116.176,116.182,116.136,116.16,1216900005.0
2006-09-25 09:05:00,116.16,116.166,116.125,116.149,1133199998.0
2006-09-25 09:10:00,116.144,116.171,116.105,116.149,1222799990.0
2006-09-25 09:15:00,116.158,116.187,116.129,116.129,1122499998.0
2006-09-25 09:20:00,116.158,116.224,116.144,116.165,1103100006.0
2006-09-25 09:25:00,116.171,116.171,116.116,116.132,1195900008.0
2006-09-25 09:30:00,116.139,116.147,116.094,116.13,1030500008.0
2006-09-25 09:35:00,116.128,116.158,116.097,116.153,1204999994.0
2006-09-25 09:40:00,116.168,116.184,116.108,116.182,1030600005.0
2006-09-25 09:45:00,116.19,116.212,116.178,116.212,1021099995.0
2006-09-25 09:50:00,116.216,116.255,116.184,116.233,835300007.0
2006-09-25 09:55:00,116.257,116.26,116.208,116.226,1000300006.0
2006-09-25 10:00:00,116.228,116.292,116.21,116.292,1331799996.0
2006-09-25 10:05:00,116.298,116.338,116.279,116.321,1380200008.0
2006-09-25 10:10:00,116.326,116.335,116.251,116.309,1189699989.0
2006-09-25 10:15:00,116.298,116.319,116.211,116.237,1453499983.0
2006-09-25 10:20:00,116.29,116.293,116.213,116.277,1156699980.0
2006-09-25 10:25:00,116.286,116.316,116.267,116.278,1240800003.0
2006-09-25 10:30:00,116.291,116.341,116.268,116.324,1016200006.0
2006-09-25 10:35:00,116.321,116.359,116.291,116.359,1099100011.0
2006-09-25 10:40:00,116.37,116.389,116.344,116.366,1245499994.0
2006-09-25 10:45:00,116.383,116.4,116.325,116.37,1531700019.0
2006-09-25 10:50:00,116.378,116.379,116.346,116.361,901700005.0
2006-09-25 10:55:00,116.363,116.369,116.33,116.358,1302600005.0
2006-09-25 11:00:00,116.373,116.426,116.363,116.416,1227199997.0
2006-09-25 11:05:00,116.415,116.483,116.415,116.447,1229299984.0
2006-09-25 11:10:00,116.456,116.507,116.428,116.507,1626900008.0
2006-09-25 11:15:00,116.52,116.577,116.506,116.55,1312999995.0
2006-09-25 11:20:00,116.548,116.578,116.508,116.55,1326999997.0
2006-09-25 11:25:00,116.535,116.609,116.533,116.589,994300011.0
2006-09-25 11:30:00,116.596,116.603,116.568,116.59,756000001.0
2006-09-25 11:35:00,116.605,116.63,116.547,116.588,835400008.0
2006-09-25 11:40:00,116.575,116.583,116.531,116.55,977899998.0
2006-09-25 11:45:00,116.557,116.572,116.523,116.572,1179200004.0
2006-09-25 11:50:00,116.572,116.594,116.517,116.557,1345899997.0
2006-09-25 11:55:00,116.549,116.57,116.522,116.57,1082999988.0
2006-09-25 12:00:00,116.568,116.616,116.554,116.608,997499999.0
2006-09-25 12:05:00,116.603,116.649,116.57,116.618,1457899997.0
2006-09-25 12:10:00,116.629,116.661,116.601,116.618,1373300003.0
2006-09-25 12:15:00,116.626,116.655,116.554,116.647,1558400001.0
2006-09-25 12:20:00,116.65,116.65,116.602,116.616,1099299999.0
2006-09-25 12:25:00,116.625,116.725,116.61,116.716,1188299992.0
2006-09-25 12:30:00,116.716,116.717,116.66,116.687,979600000.0
2006-09-25 12:35:00,116.694,116.709,116.647,116.681,1169699992.0
2006-09-25 12:40:00,116.678,116.7,116.652,116.659,1266999996.0
2006-09-25 12:45:00,116.688,116.702,116.634,116.64,1688000010.0
2006-09-25 12:50:00,116.65,116.667,116.634,116.667,1093200000.0
2006-09-25 12:55:00,116.645,116.672,116.619,116.647,1395400015.0
2006-09-25 13:00:00,116.648,116.665,116.614,116.626,1246899998.0
2006-09-25 13:05:00,116.641,116.651,116.581,116.613,1476800007.0
2006-09-25 13:10:00,116.618,116.619,116.572,116.608,1501500011.0
2006-09-25 13:15:00,116.608,116.62,116.581,116.595,847500007.0
2006-09-25 13:20:00,116.588,116.605,116.567,116.568,912500003.0
2006-09-25 13:25:00,116.551,116.567,116.524,116.534,1439700008.0
2006-09-25 13:30:00,116.552,116.568,116.524,116.558,1284599995.0
2006-09-25 13:35:00,116.553,116.568,116.501,116.529,1213900006.0
2006-09-25 13:40:00,116.553,116.587,116.531,116.572,1093900009.0
2006-09-25 13:45:00,116.572,116.591,116.528,116.589,1265800002.0
2006-09-25 13:50:00,116.575,116.607,116.53,116.589,1202400009.0
2006-09-25 13:55:00,116.597,116.631,116.594,116.594,1295800002.0
2006-09-25 14:00:00,116.597,116.598,116.533,116.578,953699990.0
2006-09-25 14:05:00,116.562,116.584,116.512,116.512,1018400001.0
2006-09-25 14:10:00,116.503,116.505,116.467,116.495,1028100004.0
2006-09-25 14:15:00,116.507,116.523,116.459,116.503,1619799998.0
2006-09-25 14:20:00,116.5,116.517,116.467,116.475,1283500002.0
2006-09-25 14:25:00,116.483,116.49,116.384,116.437,1000599989.0
2006-09-25 14:30:00,116.442,116.464,116.414,116.447,1185299997.0
2006-09-25 14:35:00,116.458,116.476,116.434,116.469,1048200009.0
2006-09-25 14:40:00,116.458,116.48,116.451,116.454,959400009.0
2006-09-25 14:45:00,116.455,116.467,116.434,116.465,1300300009.0
2006-09-25 14:50:00,116.466,116.474,116.434,116.462,1091900000.0
2006-09-25 14:55:00,116.455,116.492,116.434,116.489,1078200003.0
2006-09-25 15:00:00,116.494,116.52,116.49,116.51,1054700000.0
2006-09-25 15:05:00,116.52,116.525,116.468,116.492,1383300005.0
2006-09-25 15:10:00,116.493,116.514,116.449,116.514,1044799999.0
2006-09-25 15:15:00,116.51,116.551,116.51,116.528,1258500003.0
2006-09-25 15:20:00,116.539,116.548,116.498,116.528,1484499991.0
2006-09-25 15:25:00,116.533,116.552,116.516,116.535,1417099995.0
2006-09-25 15:30:00,116.542,116.582,116.514,116.573,1054999995.0
2006-09-25 15:35:00,116.572,116.579,116.518,116.555,834499994.0
2006-09-25 15:40:00,116.543,116.568,116.518,116.567,1312299997.0
2006-09-25 15:45:00,116.566,116.579,116.517,116.57,1255899999.0
2006-09-25 15:50:00,116.57,116.586,116.525,116.544,1253899995.0
2006-09-25 15:55:00,116.544,116.544,116.463,116.465,1270000002.0
2006-09-25 16:00:00,116.484,116.603,116.484,116.572,918099996.0
2006-09-25 16:05:00,116.572,116.596,116.557,116.567,1162999996.0
2006-09-25 16:10:00,116.58,116.595,116.525,116.525,1118699994.0
2006-09-25 16:15:00,116.521,116.558,116.512,116.512,1380900003.0
2006-09-25 16:20:00,116.516,116.521,116.426,116.433,1192599987.0
2006-09-25 16:25:00,116.444,116.524,116.401,116.523,1428199994.0
2006-09-25 16:30:00,116.515,116.562,116.475,116.533,1159800012.0
2006-09-25 16:35:00,116.541,116.588,116.526,116.546,1269500001.0
2006-09-25 16:40:00,116.542,116.56,116.513,116.546,1264600001.0
2006-09-25 16:45:00,116.542,116.56,116.515,116.537,1290700001.0
2006-09-25 16:50:00,116.559,116.605,116.545,116.604,805599993.0
2006-09-25 16:55:00,116.592,116.606,116.479,116.479,1043999990.0
2006-09-25 17:00:00,116.48,116.523,116.418,116.425,1516499996.0
2006-09-25 17:05:00,116.434,116.445,116.388,116.388,1209800003.0
2006-09-25 17:10:00,116.389,116.398,116.358,116.379,1048900012.0
2006-09-25 17:15:00,116.372,116.404,116.354,116.361,1425200002.0
2006-09-25 17:20:00,116.373,116.452,116.352,116.433,938500003.0
2006-09-25 17:25:00,116.432,116.44,116.367,116.375,976199998.0
2006-09-25 17:30:00,116.38,116.433,116.38,116.409,1021300001.0
2006-09-25 17:35:00,116.396,116.429,116.376,116.413,1130200005.0
2006-09-25 17:40:00,116.395,116.414,116.37,116.389,1108600006.0
2006-09-25 17:45:00,116.393,116.431,116.374,116.378,1015000001.0
2006-09-25 17:50:00,116.378,116.419,116.363,116.397,1462500000.0
2006-09-25 17:55:00,116.402,116.438,116.375,116.431,1370599996.0
2006-09-25 18:00:00,116.42,116.43,116.42,116.42,7572299984.0
2006-09-25 18:05:00,116.43,116.44,116.42,116.43,5569799988.0
2006-09-25 18:10:00,116.45,116.49,116.408,116.49,7589299989.0
2006-09-25 18:15:00,116.48,116.48,116.446,116.47,9311300016.0
2006-09-25 18:20:00,116.46,116.46,116.46,116.46,1618599999.0
2006-09-25 18:25:00,116.457,116.5,116.453,116.5,3282400009.0
2006-09-25 18:30:00,116.482,116.494,116.47,116.48,3620300012.0
2006-09-25 18:35:00,116.468,116.486,116.43,116.468,5166299989.0
2006-09-25 18:40:00,116.458,116.49,116.438,116.478,6845200015.0
2006-09-25 18:45:00,116.474,116.482,116.412,116.448,6022000015.0
2006-09-25 18:50:00,116.452,116.471,116.406,116.446,8513000036.0
2006-09-25 18:55:00,116.46,116.478,116.432,116.467,6769900008.0
2006-09-25 19:00:00,116.483,116.486,116.424,116.456,4623599996.0
2006-09-25 19:05:00,116.455,116.47,116.435,116.439,5754500036.0
2006-09-25 19:10:00,116.438,116.476,116.399,116.454,3569399983.0
2006-09-25 19:15:00,116.456,116.462,116.401,116.429,6203800014.0
2006-09-25 19:20:00,116.438,116.46,116.408,116.438,6229100005.0
2006-09-25 19:25:00,116.447,116.5,116.434,116.48,6851000022.0
2006-09-25 19:30:00,116.475,116.481,116.428,116.472,6450900019.0
2006-09-25 19:35:00,116.467,116.475,116.42,116.441,3941299992.0
2006-09-25 19:40:00,116.446,116.477,116.432,116.449,3966399993.0
2006-09-25 19:45:00,116.452,116.545,116.445,116.543,4789500020.0
2006-09-25 19:50:00,116.541,116.552,116.481,116.513,5309600021.0
2006-09-25 19:55:00,116.517,116.529,116.481,116.503,4095499986.0
2006-09-25 20:00:00,116.5,116.521,116.473,116.503,3554200010.0
2006-09-25 20:05:00,116.492,116.492,116.428,116.442,5415100003.0
2006-09-25 20:10:00,116.465,116.49,116.448,116.49,4567800008.0
2006-09-25 20:15:00,116.493,116.498,116.451,116.487,4649000000.0
2006-09-25 20:20:00,116.478,116.495,116.452,116.467,4982100002.0
2006-09-25 20:25:00,116.463,116.478,116.43,116.452,5132000002.0
2006-09-25 20:30:00,116.45,116.47,116.412,116.455,3343900002.0
2006-09-25 20:35:00,116.452,116.473,116.421,116.455,3883900031.0
2006-09-25 20:40:00,116.455,116.471,116.426,116.462,5541799967.0
2006-09-25 20:45:00,116.461,116.477,116.427,116.45,7370199998.0
2006-09-25 20:50:00,116.45,116.459,116.413,116.445,4154899998.0
2006-09-25 20:55:00,116.449,116.46,116.41,116.43,7774600011.0
2006-09-25 21:00:00,116.426,116.481,116.418,116.455,5724600008.0
2006-09-25 21:05:00,116.476,116.49,116.438,116.472,3977699997.0
2006-09-25 21:10:00,116.473,116.491,116.454,116.47,3882899997.0
2006-09-25 21:15:00,116.466,116.49,116.449,116.484,6878299996.0
2006-09-25 21:20:00,116.495,116.518,116.471,116.487,7402900021.0
2006-09-25 21:25:00,116.493,116.493,116.41,116.452,4652200005.0
2006-09-25 21:30:00,116.46,116.486,116.447,116.478,3308599982.0
2006-09-25 21:35:00,116.482,116.5,116.453,116.491,2137299995.0
2006-09-25 21:40:00,116.484,116.497,116.455,116.494,4361799976.0
2006-09-25 21:45:00,116.493,116.501,116.432,116.451,3667500003.0
2006-09-25 21:50:00,116.455,116.488,116.432,116.469,1686699999.0
2006-09-25 21:55:00,116.467,116.497,116.464,116.471,1830600004.0
2006-09-25 22:00:00,116.47,116.503,116.463,116.477,3892099992.0
2006-09-25 22:05:00,116.49,116.5,116.459,116.489,1136500004.0
2006-09-25 22:10:00,116.495,116.51,116.462,116.485,1875600005.0
2006-09-25 22:15:00,116.487,116.502,116.464,116.488,2222900016.0
2006-09-25 22:20:00,116.501,116.521,116.49,116.498,1183999991.0
2006-09-25 22:25:00,116.503,116.517,116.478,116.492,1672700009.0
2006-09-25 22:30:00,116.506,116.568,116.498,116.562,2269000010.0
2006-09-25 22:35:00,116.561,116.568,116.511,116.54,1858199998.0
2006-09-25 22:40:00,116.538,116.544,116.483,116.523,1525799996.0
2006-09-25 22:45:00,116.522,116.55,116.497,116.541,1406600003.0
2006-09-25 22:50:00,116.523,116.554,116.515,116.537,1843300003.0
2006-09-25 22:55:00,116.556,116.608,116.546,116.581,1720700001.0
2006-09-25 23:00:00,116.589,116.611,116.568,116.599,1317700010.0
2006-09-25 23:05:00,116.6,116.609,116.568,116.599,1016800002.0
2006-09-25 23:10:00,116.606,116.614,116.562,116.568,1103999989.0
2006-09-25 23:15:00,116.588,116.593,116.553,116.56,1007399992.0
2006-09-25 23:20:00,116.561,116.569,116.535,116.557,1283899989.0
2006-09-25 23:25:00,116.549,116.555,116.505,116.528,1327399991.0
2006-09-25 23:30:00,116.531,116.541,116.496,116.521,1333499996.0
2006-09-25 23:35:00,116.53,116.541,116.506,116.535,1228899999.0
2006-09-25 23:40:00,116.518,116.544,116.509,116.541,927799992.0
2006-09-25 23:45:00,116.532,116.55,116.506,116.522,1134499996.0
2006-09-25 23:50:00,116.53,116.547,116.505,116.538,1222999998.0
2006-09-25 23:55:00,116.539,116.557,116.503,116.528,1425099996.0
2006-09-26 00:00:00,116.534,116.536,116.499,116.528,1250800003.0
2006-09-26 00:05:00,116.538,116.538,116.506,116.535,1182299991.0
2006-09-26 00:10:00,116.515,116.549,116.505,116.525,1363899989.0
2006-09-26 00:15:00,116.528,116.529,116.486,116.495,1263200001.0
2006-09-26 00:20:00,116.5,116.5,116.451,116.471,1271300000.0
2006-09-26 00:25:00,116.475,116.507,116.459,116.506,1388799998.0
2006-09-26 00:30:00,116.503,116.513,116.462,116.493,1068399996.0
2006-09-26 00:35:00,116.488,116.506,116.447,116.485,1138600014.0
2006-09-26 00:40:00,116.494,116.496,116.451,116.468,1214399991.0
2006-09-26 00:45:00,116.485,116.506,116.482,116.506,937599991.0
2006-09-26 00:50:00,116.481,116.481,116.446,116.449,828100002.0
2006-09-26 00:55:00,116.453,116.475,116.447,116.466,1309000005.0
2006-09-26 01:00:00,116.474,116.482,116.442,116.462,1277399990.0
2006-09-26 01:05:00,116.472,116.55,116.472,116.546,1195999985.0
2006-09-26 01:10:00,116.544,116.553,116.473,116.502,1370599993.0
2006-09-26 01:15:00,116.512,116.52,116.48,116.508,1200900001.0
2006-09-26 01:20:00,116.514,116.519,116.44,116.463,916299989.0
2006-09-26 01:25:00,116.455,116.466,116.414,116.436,1250400001.0
2006-09-26 01:30:00,116.433,116.45,116.413,116.429,1245400002.0
2006-09-26 01:35:00,116.439,116.446,116.372,116.375,973899985.0
2006-09-26 01:40:00,116.366,116.48,116.319,116.332,1354800002.0
2006-09-26 01:45:00,116.328,116.36,116.286,116.318,1302099990.0
2006-09-26 01:50:00,116.317,116.419,116.299,116.404,1064399998.0
2006-09-26 01:55:00,116.404,116.428,116.36,116.374,1168299998.0
2006-09-26 02:00:00,116.379,116.381,116.343,116.359,1100299990.0
2006-09-26 02:05:00,116.375,116.416,116.354,116.416,1069400004.0
2006-09-26 02:10:00,116.405,116.445,116.386,116.426,1145200003.0
2006-09-26 02:15:00,116.425,116.425,116.382,116.399,1134899997.0
2006-09-26 02:20:00,116.395,116.41,116.379,116.401,1256700003.0
2006-09-26 02:25:00,116.418,116.44,116.385,116.403,1120400003.0
2006-09-26 02:30:00,116.412,116.421,116.365,116.395,1240700003.0
2006-09-26 02:35:00,116.393,116.415,116.365,116.389,1458000004.0
2006-09-26 02:40:00,116.387,116.415,116.371,116.387,1473999998.0
2006-09-26 02:45:00,116.397,116.407,116.379,116.389,1173000001.0
2006-09-26 02:50:00,116.385,116.386,116.319,116.323,1298300012.0
2006-09-26 02:55:00,116.328,116.38,116.325,116.368,1087199999.0
2006-09-26 03:00:00,116.365,116.375,116.27,116.27,944100000.0
2006-09-26 03:05:00,116.258,116.338,116.245,116.336,1193600006.0
2006-09-26 03:10:00,116.33,116.355,116.315,116.34,1214200009.0
2006-09-26 03:15:00,116.344,116.359,116.302,116.33,1302000003.0
2006-09-26 03:20:00,116.332,116.341,116.296,116.327,1303099999.0
2006-09-26 03:25:00,116.312,116.323,116.275,116.297,1067099995.0
2006-09-26 03:30:00,116.3,116.351,116.296,116.333,1377099998.0
2006-09-26 03:35:00,116.33,116.354,116.313,116.325,1414399992.0
2006-09-26 03:40:00,116.33,116.35,116.313,116.339,1316199996.0
2006-09-26 03:45:00,116.335,116.359,116.314,116.342,1027600008.0
2006-09-26 03:50:00,116.33,116.363,116.312,116.346,1373499997.0
2006-09-26 03:55:00,116.333,116.351,116.292,116.302,1070600000.0
2006-09-26 04:00:00,116.306,116.33,116.278,116.325,1619900004.0
2006-09-26 04:05:00,116.315,116.337,116.28,116.328,1307699991.0
2006-09-26 04:10:00,116.335,116.338,116.294,116.328,1129300001.0
2006-09-26 04:15:00,116.33,116.343,116.293,116.342,1410500000.0
2006-09-26 04:20:00,116.336,116.338,116.298,116.335,1168500000.0
2006-09-26 04:25:00,116.317,116.344,116.305,116.338,1460800002.0
2006-09-26 04:30:00,116.327,116.363,116.312,116.345,1165599992.0
2006-09-26 04:35:00,116.348,116.362,116.316,116.35,1211300008.0
2006-09-26 04:40:00,116.358,116.371,116.325,116.358,1364599991.0
2006-09-26 04:45:00,116.358,116.377,116.335,116.368,1192800003.0
2006-09-26 04:50:00,116.36,116.378,116.356,116.375,965500005.0
2006-09-26 04:55:00,116.365,116.396,116.339,116.368,1603000001.0
2006-09-26 05:00:00,116.382,116.427,116.351,116.418,1171900011.0
2006-09-26 05:05:00,116.419,116.425,116.4,116.416,1100899999.0
2006-09-26 05:10:00,116.408,116.445,116.394,116.42,896199999.0
2006-09-26 05:15:00,116.416,116.451,116.386,116.42,1087899992.0
2006-09-26 05:20:00,116.448,116.482,116.433,116.476,1078699995.0
2006-09-26 05:25:00,116.475,116.51,116.462,116.494,1275100001.0
2006-09-26 05:30:00,116.491,116.51,116.466,116.466,1046000003.0
2006-09-26 05:35:00,116.478,116.493,116.438,116.449,1303999997.0
2006-09-26 05:40:00,116.465,116.473,116.419,116.43,1237100007.0
2006-09-26 05:45:00,116.445,116.455,116.399,116.402,1321699996.0
2006-09-26 05:50:00,116.41,116.445,116.387,116.445,1297700009.0
2006-09-26 05:55:00,116.422,116.447,116.392,116.404,1059199995.0
2006-09-26 06:00:00,116.41,116.453,116.401,116.442,1172200012.0
2006-09-26 06:05:00,116.448,116.469,116.414,116.437,1389099987.0
2006-09-26 06:10:00,116.459,116.492,116.435,116.475,1519399993.0
2006-09-26 06:15:00,116.469,116.496,116.447,116.477,1064100005.0
2006-09-26 06:20:00,116.478,116.526,116.472,116.518,1327000004.0
2006-09-26 06:25:00,116.51,116.52,116.471,116.512,1602699995.0
2006-09-26 06:30:00,116.497,116.515,116.465,116.491,1268600000.0
2006-09-26 06:35:00,116.511,116.529,116.457,116.5,1089200002.0
2006-09-26 06:40:00,116.495,116.509,116.441,116.451,1350199978.0
2006-09-26 06:45:00,116.455,116.492,116.427,116.454,836499989.0
2006-09-26 06:50:00,116.47,116.474,116.427,116.457,1023300002.0
2006-09-26 06:55:00,116.457,116.471,116.43,116.44,1067199999.0
2006-09-26 07:00:00,116.428,116.456,116.405,116.455,1368900000.0
2006-09-26 07:05:00,116.455,116.487,116.435,116.464,1168800017.0
2006-09-26 07:10:00,116.47,116.487,116.431,116.47,1294700008.0
2006-09-26 07:15:00,116.482,116.488,116.443,116.477,1221000003.0
2006-09-26 07:20:00,116.465,116.491,116.44,116.446,1360999995.0
2006-09-26 07:25:00,116.471,116.509,116.459,116.48,1175900005.0
2006-09-26 07:30:00,116.468,116.504,116.444,116.47,1086299999.0
2006-09-26 07:35:00,116.462,116.518,116.449,116.518,1041599993.0
2006-09-26 07:40:00,116.492,116.514,116.462,116.462,1172899999.0
2006-09-26 07:45:00,116.497,116.541,116.462,116.517,1338899986.0
2006-09-26 07:50:00,116.498,116.533,116.49,116.496,1274299988.0
2006-09-26 07:55:00,116.51,116.514,116.466,116.484,1298400005.0
2006-09-26 08:00:00,116.481,116.537,116.443,116.531,1340400003.0
2006-09-26 08:05:00,116.539,116.558,116.508,116.558,1185700003.0
2006-09-26 08:10:00,116.555,116.566,116.485,116.485,1201200003.0
2006-09-26 08:15:00,116.475,116.482,116.394,116.428,1311399997.0
2006-09-26 08:20:00,116.442,116.449,116.397,116.44,1069100006.0
2006-09-26 08:25:00,116.431,116.468,116.411,116.446,1268199995.0
2006-09-26 08:30:00,116.432,116.467,116.38,116.419,1203799995.0
2006-09-26 08:35:00,116.418,116.421,116.345,116.345,873800004.0
2006-09-26 08:40:00,116.353,116.398,116.326,116.364,961500003.0
2006-09-26 08:45:00,116.37,116.401,116.35,116.388,1181700009.0
2006-09-26 08:50:00,116.394,116.414,116.362,116.38,1548800007.0
2006-09-26 08:55:00,116.367,116.378,116.33,116.334,1258700005.0
2006-09-26 09:00:00,116.33,116.33,116.287,116.31,1348400000.0
2006-09-26 09:05:00,116.328,116.329,116.266,116.296,1075000001.0
2006-09-26 09:10:00,116.301,116.401,116.301,116.373,1487400014.0
2006-09-26 09:15:00,116.371,116.371,116.322,116.342,1033400000.0
2006-09-26 09:20:00,116.345,116.366,116.295,116.347,1400799997.0
2006-09-26 09:25:00,116.375,116.389,116.355,116.382,1133799999.0
2006-09-26 09:30:00,116.394,116.394,116.322,116.327,966600007.0
2006-09-26 09:35:00,116.343,116.352,116.271,116.294,1367900008.0
2006-09-26 09:40:00,116.283,116.343,116.268,116.332,1057999986.0
2006-09-26 09:45:00,116.331,116.356,116.294,116.335,1041399994.0
2006-09-26 09:50:00,116.348,116.353,116.291,116.334,1103700002.0
2006-09-26 09:55:00,116.34,116.399,116.335,116.392,1049900016.0
2006-09-26 10:00:00,116.397,116.432,116.366,116.366,1190399995.0
2006-09-26 10:05:00,116.363,116.396,116.327,116.361,1011399986.0
2006-09-26 10:10:00,116.36,116.475,116.342,116.475,995299993.0
2006-09-26 10:15:00,116.478,116.481,116.433,116.456,1178600012.0
2006-09-26 10:20:00,116.458,116.467,116.415,116.458,1005300012.0
2006-09-26 10:25:00,116.46,116.466,116.396,116.423,1240899999.0
2006-09-26 10:30:00,116.431,116.431,116.368,116.408,1034200003.0
2006-09-26 10:35:00,116.408,116.471,116.403,116.471,1010199995.0
2006-09-26 10:40:00,116.469,116.485,116.402,116.457,1130300002.0
2006-09-26 10:45:00,116.46,116.498,116.41,116.495,1309500005.0
2006-09-26 10:50:00,116.486,116.538,116.469,116.512,929600007.0
2006-09-26 10:55:00,116.516,116.614,116.512,116.596,1251500007.0
2006-09-26 11:00:00,116.599,116.599,116.537,116.557,1156500001.0
2006-09-26 11:05:00,116.539,116.572,116.51,116.57,1405900002.0
2006-09-26 11:10:00,116.57,116.57,116.473,116.502,1301400001.0
2006-09-26 11:15:00,116.485,116.511,116.464,116.468,1091899997.0
2006-09-26 11:20:00,116.477,116.478,116.423,116.458,1037400004.0
2006-09-26 11:25:00,116.456,116.472,116.424,116.449,961599996.0
2006-09-26 11:30:00,116.433,116.469,116.411,116.432,1207700007.0
2006-09-26 11:35:00,116.431,116.446,116.377,116.435,1204300005.0
2006-09-26 11:40:00,116.443,116.46,116.387,116.387,1402100000.0
2006-09-26 11:45:00,116.397,116.402,116.364,116.378,992200006.0
2006-09-26 11:50:00,116.381,116.455,116.381,116.447,1558099993.0
2006-09-26 11:55:00,116.459,116.491,116.436,116.461,1638099990.0
2006-09-26 12:00:00,116.47,116.483,116.462,116.47,1114400007.0
2006-09-26 12:05:00,116.467,116.497,116.389,116.43,1438399997.0
2006-09-26 12:10:00,116.435,116.435,116.393,116.402,1484199998.0
2006-09-26 12:15:00,116.412,116.455,116.381,116.421,1229300005.0
2006-09-26 12:20:00,116.447,116.455,116.402,116.448,1407499984.0
2006-09-26 12:25:00,116.446,116.455,116.355,116.357,1221599991.0
2006-09-26 12:30:00,116.39,116.441,116.371,116.415,984000000.0
2006-09-26 12:35:00,116.438,116.441,116.388,116.441,978900003.0
2006-09-26 12:40:00,116.452,116.452,116.396,116.431,1269099997.0
2006-09-26 12:45:00,116.425,116.436,116.369,116.42,1499299996.0
2006-09-26 12:50:00,116.41,116.448,116.408,116.443,1209799992.0
2006-09-26 12:55:00,116.448,116.48,116.412,116.48,1094199999.0
2006-09-26 13:00:00,116.482,116.5,116.449,116.491,1066200002.0
2006-09-26 13:05:00,116.486,116.556,116.464,116.556,1212299996.0
2006-09-26 13:10:00,116.552,116.552,116.503,116.523,1003900000.0
2006-09-26 13:15:00,116.517,116.545,116.49,116.502,922700014.0
2006-09-26 13:20:00,116.523,116.528,116.472,116.493,1135200002.0
2006-09-26 13:25:00,116.494,116.528,116.473,116.505,1356400004.0
2006-09-26 13:30:00,116.488,116.511,116.437,116.46,1618499996.0
2006-09-26 13:35:00,116.453,116.493,116.416,116.439,1298499999.0
2006-09-26 13:40:00,116.458,116.458,116.412,116.412,1138399990.0
2006-09-26 13:45:00,116.408,116.435,116.374,116.404,1275800001.0
2006-09-26 13:50:00,116.392,116.439,116.37,116.435,1311600002.0
2006-09-26 13:55:00,116.437,116.46,116.386,116.448,1388899992.0
2006-09-26 14:00:00,116.441,116.494,116.398,116.494,1385300013.0
2006-09-26 14:05:00,116.502,116.513,116.477,116.513,1070899995.0
2006-09-26 14:10:00,116.513,116.513,116.405,116.43,1015299999.0
2006-09-26 14:15:00,116.433,116.438,116.379,116.4,1521399997.0
2006-09-26 14:20:00,116.388,116.411,116.346,116.405,1231500001.0
2006-09-26 14:25:00,116.42,116.449,116.405,116.44,1040599996.0
2006-09-26 14:30:00,116.446,116.481,116.414,116.417,1003800002.0
2006-09-26 14:35:00,116.41,116.45,116.394,116.45,902399994.0
2006-09-26 14:40:00,116.438,116.506,116.438,116.502,1242800010.0
2006-09-26 14:45:00,116.51,116.521,116.469,116.509,1304500003.0
2006-09-26 14:50:00,116.493,116.51,116.477,116.504,1026499999.0
2006-09-26 14:55:00,116.51,116.531,116.494,116.507,1276099996.0
2006-09-26 15:00:00,116.507,116.515,116.465,116.498,792399994.0
2006-09-26 15:05:00,116.492,116.512,116.482,116.506,1258200001.0
2006-09-26 15:10:00,116.508,116.527,116.466,116.505,1310000013.0
2006-09-26 15:15:00,116.498,116.504,116.459,116.478,1234399989.0
2006-09-26 15:20:00,116.506,116.537,116.495,116.516,1673600001.0
2006-09-26 15:25:00,116.503,116.532,116.476,116.504,1206200010.0
2006-09-26 15:30:00,116.513,116.52,116.48,116.503,1117900010.0
2006-09-26 15:35:00,116.503,116.544,116.483,116.499,1223800003.0
2006-09-26 15:40:00,116.5,116.544,116.486,116.524,1043299998.0
2006-09-26 15:45:00,116.525,116.529,116.473,116.529,1382699986.0
2006-09-26 15:50:00,116.536,116.56,116.507,116.558,1138100006.0
2006-09-26 15:55:00,116.547,116.578,116.536,116.556,976100010.0
2006-09-26 16:00:00,116.577,116.622,116.557,116.595,1399699988.0
2006-09-26 16:05:00,116.61,116.691,116.61,116.662,1011500005.0
2006-09-26 16:10:00,116.67,116.836,116.67,116.828,1374400001.0
2006-09-26 16:15:00,116.837,116.847,116.811,116.825,1201899990.0
2006-09-26 16:20:00,116.838,116.877,116.824,116.868,768600007.0
2006-09-26 16:25:00,116.895,116.935,116.895,116.91,906899997.0
2006-09-26 16:30:00,116.912,116.967,116.908,116.94,1159599990.0
2006-09-26 16:35:00,116.945,117.05,116.941,117.025,1548400002.0
2006-09-26 16:40:00,117.029,117.042,117.003,117.04,1058200006.0
2006-09-26 16:45:00,117.05,117.173,117.05,117.136,1222899996.0
2006-09-26 16:50:00,117.139,117.148,117.086,117.116,1043500006.0
2006-09-26 16:55:00,117.111,117.118,117.021,117.025,1349900001.0
2006-09-26 17:00:00,117.022,117.1,117.018,117.049,1678299995.0
2006-09-26 17:05:00,117.043,117.045,116.991,117.01,1016799990.0
2006-09-26 17:10:00,117.006,117.041,116.991,117.038,1078400002.0
2006-09-26 17:15:00,117.026,117.049,117.009,117.01,909499993.0
2006-09-26 17:20:00,117.015,117.059,116.991,117.015,1098600010.0
2006-09-26 17:25:00,117.003,117.029,116.971,117.022,1348600015.0
2006-09-26 17:30:00,117.028,117.042,116.992,117.019,1085200008.0
2006-09-26 17:35:00,117.022,117.022,116.982,117.012,842000006.0
2006-09-26 17:40:00,117.001,117.043,116.996,117.02,1251399999.0
2006-09-26 17:45:00,117.014,117.049,117.003,117.01,924599996.0
2006-09-26 17:50:00,117.02,117.081,117.004,117.062,1304699989.0
2006-09-26 17:55:00,117.068,117.151,117.042,117.151,1280000001.0
2006-09-26 18:00:00,117.141,117.15,117.09,117.1,6300700020.0
2006-09-26 18:05:00,117.09,117.12,117.08,117.09,10152500040.0
2006-09-26 18:10:00,117.1,117.17,117.1,117.16,10081700023.0
2006-09-26 18:15:00,117.15,117.18,117.125,117.15,10046800015.0
2006-09-26 18:20:00,117.16,117.16,117.14,117.16,10293500055.0
2006-09-26 18:25:00,117.17,117.19,117.121,117.19,9745000031.0
2006-09-26 18:30:00,117.211,117.24,117.14,117.15,7726500004.0
2006-09-26 18:35:00,117.14,117.185,117.14,117.168,5898800000.0
2006-09-26 18:40:00,117.14,117.18,117.137,117.168,6522900024.0
2006-09-26 18:45:00,117.169,117.207,117.132,117.191,5738599962.0
2006-09-26 18:50:00,117.192,117.206,117.161,117.205,8196800015.0
2006-09-26 18:55:00,117.2,117.216,117.149,117.173,6039900034.0
2006-09-26 19:00:00,117.172,117.189,117.128,117.173,4699400021.0
2006-09-26 19:05:00,117.161,117.17,117.123,117.143,6276100011.0
2006-09-26 19:10:00,117.132,117.17,117.101,117.164,3810200017.0
2006-09-26 19:15:00,117.165,117.171,117.106,117.144,6795900024.0
2006-09-26 19:20:00,117.147,117.16,117.109,117.136,6334299974.0
2006-09-26 19:25:00,117.132,117.15,117.1,117.117,6570100013.0
2006-09-26 19:30:00,117.11,117.135,117.078,117.126,6867599997.0
2006-09-26 19:35:00,117.123,117.132,117.078,117.125,4755799996.0
2006-09-26 19:40:00,117.108,117.133,117.083,117.097,3946200015.0
2006-09-26 19:45:00,117.127,117.161,117.104,117.151,4066000016.0
2006-09-26 19:50:00,117.155,117.166,117.112,117.124,4619500004.0
2006-09-26 19:55:00,117.12,117.174,117.106,117.162,4523500017.0
2006-09-26 20:00:00,117.168,117.173,117.118,117.161,3640300007.0
2006-09-26 20:05:00,117.158,117.179,117.124,117.172,5658300006.0
2006-09-26 20:10:00,117.183,117.21,117.155,117.179,5164499995.0
2006-09-26 20:15:00,117.172,117.172,117.119,117.165,4104300005.0
2006-09-26 20:20:00,117.173,117.214,117.138,117.191,5393200003.0
2006-09-26 20:25:00,117.191,117.191,117.142,117.16,7503000029.0
2006-09-26 20:30:00,117.15,117.177,117.129,117.164,6652600018.0
2006-09-26 20:35:00,117.166,117.17,117.117,117.125,3577600003.0
2006-09-26 20:40:00,117.14,117.14,117.077,117.115,6700100024.0
2006-09-26 20:45:00,117.113,117.113,117.069,117.09,7715500000.0
2006-09-26 20:50:00,117.089,117.098,117.052,117.057,4285699989.0
2006-09-26 20:55:00,117.056,117.07,117.011,117.06,7750799995.0
2006-09-26 21:00:00,117.068,117.087,117.036,117.067,5630799985.0
2006-09-26 21:05:00,117.065,117.077,117.019,117.047,4463200005.0
2006-09-26 21:10:00,117.053,117.077,117.027,117.04,3660500009.0
2006-09-26 21:15:00,117.068,117.076,117.036,117.065,6643300020.0
2006-09-26 21:20:00,117.07,117.119,117.036,117.099,6189400001.0
2006-09-26 21:25:00,117.1,117.158,117.065,117.135,4602699996.0
2006-09-26 21:30:00,117.128,117.151,117.11,117.138,2902500008.0
2006-09-26 21:35:00,117.138,117.144,117.099,117.142,2009200009.0
2006-09-26 21:40:00,117.14,117.141,117.104,117.131,4247700014.0
2006-09-26 21:45:00,117.129,117.166,117.121,117.135,3325099992.0
2006-09-26 21:50:00,117.143,117.143,117.108,117.125,2074300024.0
2006-09-26 21:55:00,117.116,117.135,117.116,117.129,1669299985.0
2006-09-26 22:00:00,117.127,117.161,117.093,117.16,4138300027.0
2006-09-26 22:05:00,117.156,117.164,117.125,117.135,1534100000.0
2006-09-26 22:10:00,117.16,117.174,117.128,117.151,1614899995.0
2006-09-26 22:15:00,117.154,117.161,117.128,117.134,1656100005.0
2006-09-26 22:20:00,117.138,117.139,117.081,117.082,936399994.0
2006-09-26 22:25:00,117.12,117.127,117.094,117.114,1958000009.0
2006-09-26 22:30:00,117.132,117.133,117.078,117.088,2569499987.0
2006-09-26 22:35:00,117.102,117.117,117.074,117.086,2073600001.0
2006-09-26 22:40:00,117.088,117.126,117.088,117.108,2092399982.0
2006-09-26 22:45:00,117.11,117.134,117.076,117.101,1767400006.0
2006-09-26 22:50:00,117.113,117.122,117.079,117.079,1688300000.0
2006-09-26 22:55:00,117.071,117.108,117.054,117.078,1855700008.0
2006-09-26 23:00:00,117.077,117.077,117.036,117.036,1078599995.0
2006-09-26 23:05:00,117.045,117.053,116.998,117.053,1241799998.0
2006-09-26 23:10:00,117.062,117.071,117.039,117.065,1198000005.0
2006-09-26 23:15:00,117.073,117.078,117.049,117.055,1022499993.0
2006-09-26 23:20:00,117.068,117.075,117.045,117.068,1362300003.0
2006-09-26 23:25:00,117.069,117.069,117.035,117.045,1434600011.0
2006-09-26 23:30:00,117.059,117.091,117.042,117.091,1390100003.0
2006-09-26 23:35:00,117.089,117.107,117.055,117.071,1267500010.0
2006-09-26 23:40:00,117.072,117.089,117.052,117.08,1130499987.0
2006-09-26 23:45:00,117.088,117.089,117.061,117.078,971500004.0
2006-09-26 23:50:00,117.08,117.097,117.059,117.083,1182799998.0
2006-09-26 23:55:00,117.088,117.105,117.072,117.092,1376100001.0
2006-09-27 00:00:00,117.094,117.118,117.08,117.098,1152799999.0
2006-09-27 00:05:00,117.112,117.128,117.089,117.121,891799998.0
2006-09-27 00:10:00,117.12,117.14,117.097,117.105,1295800000.0
2006-09-27 00:15:00,117.132,117.138,117.105,117.105,1436500003.0
2006-09-27 00:20:00,117.119,117.155,117.119,117.14,1138799993.0
2006-09-27 00:25:00,117.137,117.157,117.123,117.139,1035900003.0
2006-09-27 00:30:00,117.135,117.16,117.122,117.133,1130599995.0
2006-09-27 00:35:00,117.148,117.156,117.12,117.153,1532199992.0
2006-09-27 00:40:00,117.147,117.155,117.116,117.138,1237400001.0
2006-09-27 00:45:00,117.15,117.161,117.118,117.138,1101899998.0
2006-09-27 00:50:00,117.14,117.152,117.106,117.146,1293400008.0
2006-09-27 00:55:00,117.145,117.151,117.13,117.132,948399992.0
2006-09-27 01:00:00,117.147,117.154,117.082,117.103,1692600011.0
2006-09-27 01:05:00,117.078,117.105,117.072,117.085,948400000.0
2006-09-27 01:10:00,117.093,117.102,117.005,117.009,921799998.0
2006-09-27 01:15:00,117.012,117.037,116.995,117.037,860700008.0
2006-09-27 01:20:00,117.037,117.041,116.97,116.97,1162700002.0
2006-09-27 01:25:00,116.95,117.008,116.936,117.005,1347900011.0
2006-09-27 01:30:00,117.011,117.011,116.975,117.0,1200000012.0
2006-09-27 01:35:00,117.008,117.027,116.985,117.008,1044100000.0
2006-09-27 01:40:00,117.008,117.038,116.992,117.029,987799995.0
2006-09-27 01:45:00,117.025,117.037,116.992,117.015,1215300009.0
2006-09-27 01:50:00,117.015,117.03,116.988,117.002,1446299997.0
2006-09-27 01:55:00,117.014,117.046,116.998,117.034,1416699994.0
2006-09-27 02:00:00,117.03,117.039,117.002,117.023,1161900006.0
2006-09-27 02:05:00,117.023,117.033,116.983,116.994,1157399997.0
2006-09-27 02:10:00,117.0,117.023,116.975,117.022,1234099986.0
2006-09-27 02:15:00,117.015,117.024,117.003,117.012,1111700008.0
2006-09-27 02:20:00,117.019,117.048,116.998,117.029,1158600002.0
2006-09-27 02:25:00,117.03,117.033,116.983,117.016,970999992.0
2006-09-27 02:30:00,117.023,117.033,116.993,117.009,1258300009.0
2006-09-27 02:35:00,117.019,117.051,117.002,117.051,1266800000.0
2006-09-27 02:40:00,117.059,117.077,117.018,117.071,1435399996.0
2006-09-27 02:45:00,117.063,117.082,117.037,117.063,1137600006.0
2006-09-27 02:50:00,117.058,117.072,116.991,117.029,872600001.0
2006-09-27 02:55:00,117.046,117.05,116.967,116.98,992000007.0
2006-09-27 03:00:00,116.965,116.983,116.93,116.945,933099995.0
2006-09-27 03:05:00,116.94,116.983,116.93,116.978,1025199998.0
2006-09-27 03:10:00,116.973,117.008,116.952,116.995,1306300002.0
2006-09-27 03:15:00,117.01,117.02,116.948,116.962,942900008.0
2006-09-27 03:20:00,116.96,116.961,116.932,116.955,1088699997.0
2006-09-27 03:25:00,116.95,116.957,116.921,116.932,1153200002.0
2006-09-27 03:30:00,116.917,116.953,116.917,116.953,1359900002.0
2006-09-27 03:35:00,116.932,116.975,116.902,116.925,997999995.0
2006-09-27 03:40:00,116.914,116.929,116.887,116.913,1266400022.0
2006-09-27 03:45:00,116.908,116.938,116.889,116.932,909600002.0
2006-09-27 03:50:00,116.933,116.959,116.913,116.927,1040600012.0
2006-09-27 03:55:00,116.928,116.932,116.899,116.899,1019999997.0
2006-09-27 04:00:00,116.914,116.923,116.88,116.923,968900011.0
2006-09-27 04:05:00,116.913,116.937,116.873,116.929,1375000005.0
2006-09-27 04:10:00,116.923,116.949,116.911,116.939,1048700001.0
2006-09-27 04:15:00,116.948,116.983,116.943,116.983,1140000012.0
2006-09-27 04:20:00,116.982,116.992,116.938,116.985,1197199991.0
2006-09-27 04:25:00,116.977,116.981,116.946,116.952,1215300007.0
2006-09-27 04:30:00,116.97,116.977,116.929,116.948,1236200003.0
2006-09-27 04:35:00,116.94,116.973,116.925,116.96,1046400007.0
2006-09-27 04:40:00,116.953,116.975,116.934,116.954,929500003.0
2006-09-27 04:45:00,116.971,116.999,116.934,116.965,1318700012.0
2006-09-27 04:50:00,116.96,116.971,116.934,116.954,947000004.0
2006-09-27 04:55:00,116.97,116.976,116.931,116.957,1232199996.0
2006-09-27 05:00:00,116.94,116.979,116.933,116.95,1177600008.0
2006-09-27 05:05:00,116.974,116.99,116.953,116.973,1174700003.0
2006-09-27 05:10:00,116.98,116.989,116.953,116.978,942599986.0
2006-09-27 05:15:00,116.97,116.988,116.944,116.944,1036400006.0
2006-09-27 05:20:00,116.95,116.999,116.947,116.98,1294699995.0
2006-09-27 05:25:00,117.0,117.012,116.973,116.996,1037800005.0
2006-09-27 05:30:00,116.98,117.004,116.971,116.989,1739700000.0
2006-09-27 05:35:00,116.995,117.008,116.957,117.006,1313200004.0
2006-09-27 05:40:00,117.006,117.023,116.982,117.019,1432099995.0
2006-09-27 05:45:00,117.028,117.04,116.997,117.026,1050500000.0
2006-09-27 05:50:00,117.023,117.033,116.988,116.99,1435599993.0
2006-09-27 05:55:00,117.015,117.038,116.998,117.038,1255600004.0
2006-09-27 06:00:00,117.045,117.059,117.028,117.029,1516499983.0
2006-09-27 06:05:00,117.057,117.061,117.009,117.033,1389499994.0
2006-09-27 06:10:00,117.031,117.047,117.0,117.024,1195900008.0
2006-09-27 06:15:00,117.037,117.077,117.019,117.073,1087299993.0
2006-09-27 06:20:00,117.057,117.1,117.036,117.1,1378299995.0
2006-09-27 06:25:00,117.1,117.11,117.055,117.06,1341799992.0
2006-09-27 06:30:00,117.075,117.095,117.055,117.069,1136400001.0
2006-09-27 06:35:00,117.068,117.086,117.032,117.075,1087999999.0
2006-09-27 06:40:00,117.09,117.099,117.052,117.067,1010099990.0
2006-09-27 06:45:00,117.047,117.075,117.018,117.029,1211799993.0
2006-09-27 06:50:00,117.038,117.055,116.998,117.054,977400016.0
2006-09-27 06:55:00,117.063,117.076,117.031,117.073,1269199998.0
2006-09-27 07:00:00,117.044,117.054,117.015,117.039,1092599999.0
2006-09-27 07:05:00,117.035,117.048,117.005,117.041,1119600002.0
2006-09-27 07:10:00,117.034,117.05,117.013,117.047,1264499993.0
2006-09-27 07:15:00,117.04,117.055,117.012,117.046,1479999997.0
2006-09-27 07:20:00,117.05,117.05,116.996,116.996,1453600010.0
2006-09-27 07:25:00,117.03,117.042,116.996,117.027,1199300003.0
2006-09-27 07:30:00,117.013,117.035,117.009,117.034,1227099993.0
2006-09-27 07:35:00,117.005,117.048,117.005,117.026,1044699999.0
2006-09-27 07:40:00,117.02,117.038,116.998,117.036,1127600006.0
2006-09-27 07:45:00,117.023,117.039,116.995,117.036,1375899996.0
2006-09-27 07:50:00,117.028,117.045,116.994,117.043,1062300009.0
2006-09-27 07:55:00,117.043,117.043,116.984,117.015,1203900003.0
2006-09-27 08:00:00,117.021,117.055,117.008,117.029,990399993.0
2006-09-27 08:05:00,117.047,117.089,117.034,117.079,961600006.0
2006-09-27 08:10:00,117.053,117.081,117.017,117.024,1129400004.0
2006-09-27 08:15:00,117.017,117.077,117.017,117.07,1199100002.0
2006-09-27 08:20:00,117.068,117.068,116.989,116.998,1452399988.0
2006-09-27 08:25:00,117.0,117.019,116.961,116.996,1121600006.0
2006-09-27 08:30:00,116.978,117.03,116.967,117.025,1354000010.0
2006-09-27 08:35:00,117.03,117.03,116.983,117.03,1181900009.0
2006-09-27 08:40:00,117.018,117.039,116.977,117.014,1247300004.0
2006-09-27 08:45:00,117.011,117.018,116.947,116.998,1358000004.0
2006-09-27 08:50:00,116.987,117.007,116.973,116.991,1262600000.0
2006-09-27 08:55:00,116.98,117.019,116.967,116.972,828400006.0
2006-09-27 09:00:00,116.999,117.03,116.997,117.024,1093600008.0
2006-09-27 09:05:00,117.03,117.048,116.995,117.048,1085699995.0
2006-09-27 09:10:00,117.048,117.058,116.997,117.023,1501000006.0
2006-09-27 09:15:00,117.037,117.043,116.999,117.024,875399994.0
2006-09-27 09:20:00,117.014,117.039,117.003,117.007,1333300007.0
2006-09-27 09:25:00,117.006,117.05,116.999,117.04,1073600002.0
2006-09-27 09:30:00,117.035,117.058,117.005,117.058,939700004.0
2006-09-27 09:35:00,117.052,117.084,117.024,117.049,1130900002.0
2006-09-27 09:40:00,117.05,117.065,117.006,117.048,1064900000.0
2006-09-27 09:45:00,117.033,117.131,117.02,117.131,1081199995.0
2006-09-27 09:50:00,117.135,117.142,117.1,117.133,894499999.0
2006-09-27 09:55:00,117.133,117.145,117.103,117.141,739900004.0
2006-09-27 10:00:00,117.138,117.193,117.105,117.185,1376999997.0
2006-09-27 10:05:00,117.19,117.242,117.181,117.208,1122099999.0
2006-09-27 10:10:00,117.215,117.227,117.172,117.217,1111999995.0
2006-09-27 10:15:00,117.218,117.251,117.209,117.239,1387799999.0
2006-09-27 10:20:00,117.238,117.241,117.185,117.214,1159400003.0
2006-09-27 10:25:00,117.199,117.213,117.173,117.189,1340400001.0
2006-09-27 10:30:00,117.197,117.247,117.196,117.214,851700008.0
2006-09-27 10:35:00,117.215,117.219,117.129,117.146,1121099997.0
2006-09-27 10:40:00,117.122,117.123,117.084,117.106,1366400010.0
2006-09-27 10:45:00,117.095,117.095,117.037,117.04,773100002.0
2006-09-27 10:50:00,117.04,117.044,117.016,117.031,818800002.0
2006-09-27 10:55:00,117.02,117.07,117.01,117.069,994700005.0
2006-09-27 11:00:00,117.064,117.109,117.045,117.106,1031800000.0
2006-09-27 11:05:00,117.096,117.161,117.082,117.152,1126000006.0
2006-09-27 11:10:00,117.159,117.165,117.096,117.157,1176400005.0
2006-09-27 11:15:00,117.153,117.219,117.114,117.213,1495700015.0
2006-09-27 11:20:00,117.221,117.303,117.206,117.27,1011499996.0
2006-09-27 11:25:00,117.272,117.279,117.238,117.247,942299986.0
2006-09-27 11:30:00,117.236,117.279,117.197,117.227,1368800004.0
2006-09-27 11:35:00,117.229,117.229,117.186,117.21,1031200014.0
2006-09-27 11:40:00,117.206,117.277,117.205,117.266,1167599991.0
2006-09-27 11:45:00,117.267,117.308,117.267,117.285,1062100001.0
2006-09-27 11:50:00,117.282,117.302,117.272,117.291,1533199998.0
2006-09-27 11:55:00,117.291,117.302,117.276,117.276,1234799992.0
2006-09-27 12:00:00,117.275,117.292,117.256,117.258,1162100003.0
2006-09-27 12:05:00,117.275,117.286,117.256,117.265,1169099989.0
2006-09-27 12:10:00,117.274,117.294,117.257,117.28,1204299999.0
2006-09-27 12:15:00,117.283,117.317,117.278,117.295,1247499995.0
2006-09-27 12:20:00,117.288,117.299,117.25,117.261,826599998.0
2006-09-27 12:25:00,117.258,117.361,117.253,117.354,864099991.0
2006-09-27 12:30:00,117.364,117.382,117.342,117.347,1040200000.0
2006-09-27 12:35:00,117.353,117.356,117.272,117.278,986699995.0
2006-09-27 12:40:00,117.272,117.317,117.268,117.301,1185399990.0
2006-09-27 12:45:00,117.321,117.338,117.266,117.27,1467900005.0
2006-09-27 12:50:00,117.265,117.282,117.25,117.264,1459000002.0
2006-09-27 12:55:00,117.267,117.273,117.235,117.264,1325900009.0
2006-09-27 13:00:00,117.263,117.298,117.256,117.281,1483900005.0
2006-09-27 13:05:00,117.278,117.285,117.246,117.255,1479300015.0
2006-09-27 13:10:00,117.262,117.292,117.25,117.284,1005499990.0
2006-09-27 13:15:00,117.285,117.311,117.285,117.297,928700005.0
2006-09-27 13:20:00,117.298,117.315,117.297,117.302,1238000007.0
2006-09-27 13:25:00,117.306,117.317,117.298,117.306,1350100008.0
2006-09-27 13:30:00,117.303,117.371,117.29,117.358,1404599996.0
2006-09-27 13:35:00,117.356,117.382,117.334,117.341,1088800012.0
2006-09-27 13:40:00,117.351,117.363,117.323,117.34,1100099987.0
2006-09-27 13:45:00,117.337,117.368,117.326,117.34,1113399995.0
2006-09-27 13:50:00,117.343,117.343,117.32,117.336,1420200001.0
2006-09-27 13:55:00,117.333,117.355,117.328,117.336,1534499989.0
2006-09-27 14:00:00,117.338,117.36,117.333,117.349,1260300008.0
2006-09-27 14:05:00,117.352,117.362,117.336,117.355,1095399988.0
2006-09-27 14:10:00,117.357,117.37,117.337,117.366,1312300011.0
2006-09-27 14:15:00,117.363,117.371,117.335,117.363,1375600003.0
2006-09-27 14:20:00,117.377,117.395,117.345,117.345,1453199995.0
2006-09-27 14:25:00,117.348,117.362,117.325,117.348,1056399990.0
2006-09-27 14:30:00,117.314,117.314,117.14,117.209,894100006.0
2006-09-27 14:35:00,117.211,117.298,117.208,117.241,1027499993.0
2006-09-27 14:40:00,117.259,117.309,117.253,117.307,1099500008.0
2006-09-27 14:45:00,117.296,117.325,117.278,117.323,1223600000.0
2006-09-27 14:50:00,117.332,117.352,117.315,117.324,951300006.0
2006-09-27 14:55:00,117.322,117.322,117.26,117.28,1091500002.0
2006-09-27 15:00:00,117.287,117.364,117.274,117.338,872500001.0
2006-09-27 15:05:00,117.335,117.344,117.285,117.332,1061200002.0
2006-09-27 15:10:00,117.348,117.36,117.336,117.352,1034199998.0
2006-09-27 15:15:00,117.344,117.347,117.285,117.323,1373100001.0
2006-09-27 15:20:00,117.328,117.351,117.285,117.342,1543900007.0
2006-09-27 15:25:00,117.333,117.353,117.299,117.336,1078300010.0
2006-09-27 15:30:00,117.34,117.354,117.299,117.354,963800001.0
2006-09-27 15:35:00,117.351,117.407,117.317,117.401,1168300005.0
2006-09-27 15:40:00,117.406,117.427,117.38,117.39,1409099991.0
2006-09-27 15:45:00,117.4,117.418,117.366,117.388,981500002.0
2006-09-27 15:50:00,117.383,117.389,117.355,117.38,1137199997.0
2006-09-27 15:55:00,117.397,117.399,117.347,117.377,1367699991.0
2006-09-27 16:00:00,117.389,117.499,117.389,117.498,1168600001.0
2006-09-27 16:05:00,117.509,117.622,117.506,117.622,894599990.0
2006-09-27 16:10:00,117.637,117.637,117.548,117.57,984000003.0
2006-09-27 16:15:00,117.567,117.576,117.513,117.513,1288500012.0
2006-09-27 16:20:00,117.519,117.528,117.456,117.489,1185200000.0
2006-09-27 16:25:00,117.498,117.502,117.474,117.501,1062300016.0
2006-09-27 16:30:00,117.498,117.51,117.422,117.438,1142100011.0
2006-09-27 16:35:00,117.438,117.472,117.416,117.461,1034300004.0
2006-09-27 16:40:00,117.433,117.47,117.418,117.442,793999997.0
2006-09-27 16:45:00,117.428,117.461,117.411,117.431,1197300005.0
2006-09-27 16:50:00,117.432,117.44,117.394,117.413,1091199999.0
2006-09-27 16:55:00,117.413,117.43,117.364,117.364,1247400012.0
2006-09-27 17:00:00,117.358,117.392,117.328,117.378,1219100006.0
2006-09-27 17:05:00,117.368,117.382,117.335,117.336,927999998.0
2006-09-27 17:10:00,117.333,117.362,117.298,117.362,1063999998.0
2006-09-27 17:15:00,117.362,117.434,117.329,117.407,1034499999.0
2006-09-27 17:20:00,117.413,117.435,117.377,117.408,1229999999.0
2006-09-27 17:25:00,117.433,117.448,117.399,117.421,1184700001.0
2006-09-27 17:30:00,117.423,117.453,117.398,117.449,1350699991.0
2006-09-27 17:35:00,117.45,117.464,117.428,117.456,982300009.0
2006-09-27 17:40:00,117.446,117.454,117.419,117.43,939299998.0
2006-09-27 17:45:00,117.448,117.467,117.405,117.443,1216699997.0
2006-09-27 17:50:00,117.434,117.531,117.434,117.531,1129099997.0
2006-09-27 17:55:00,117.532,117.539,117.477,117.527,1473400004.0
2006-09-27 18:00:00,117.52,117.57,117.52,117.56,8273299995.0
2006-09-27 18:05:00,117.57,117.57,117.53,117.55,9976499960.0
2006-09-27 18:10:00,117.54,117.58,117.527,117.57,9247299993.0
2006-09-27 18:15:00,117.58,117.62,117.558,117.58,6829799996.0
2006-09-27 18:20:00,117.57,117.58,117.55,117.57,5173499988.0
2006-09-27 18:25:00,117.56,117.56,117.513,117.54,7458599978.0
2006-09-27 18:30:00,117.526,117.55,117.49,117.5,8806399973.0
2006-09-27 18:35:00,117.49,117.527,117.473,117.479,6320399981.0
2006-09-27 18:40:00,117.45,117.5,117.428,117.487,7245700013.0
2006-09-27 18:45:00,117.491,117.516,117.459,117.482,6034200023.0
2006-09-27 18:50:00,117.507,117.546,117.466,117.534,7772000000.0
2006-09-27 18:55:00,117.53,117.542,117.502,117.506,6496000000.0
2006-09-27 19:00:00,117.501,117.56,117.456,117.553,4849300003.0
2006-09-27 19:05:00,117.537,117.551,117.502,117.538,5803700011.0
2006-09-27 19:10:00,117.524,117.552,117.502,117.524,4461900004.0
2006-09-27 19:15:00,117.537,117.557,117.505,117.55,6800400009.0
2006-09-27 19:20:00,117.549,117.56,117.509,117.528,5443299981.0
2006-09-27 19:25:00,117.515,117.55,117.496,117.535,6093999998.0
2006-09-27 19:30:00,117.512,117.555,117.485,117.545,6078399980.0
2006-09-27 19:35:00,117.545,117.549,117.488,117.525,4228499978.0
2006-09-27 19:40:00,117.531,117.538,117.472,117.487,4453500004.0
2006-09-27 19:45:00,117.505,117.515,117.468,117.505,4580999991.0
2006-09-27 19:50:00,117.503,117.518,117.48,117.508,5321499984.0
2006-09-27 19:55:00,117.503,117.524,117.466,117.496,4138700004.0
2006-09-27 20:00:00,117.512,117.512,117.433,117.49,3441100000.0
2006-09-27 20:05:00,117.479,117.507,117.439,117.475,5593800035.0
2006-09-27 20:10:00,117.484,117.506,117.45,117.505,6596299980.0
2006-09-27 20:15:00,117.505,117.543,117.473,117.536,4746699999.0
2006-09-27 20:20:00,117.532,117.534,117.473,117.525,4742000006.0
2006-09-27 20:25:00,117.536,117.55,117.517,117.54,4999400009.0
2006-09-27 20:30:00,117.55,117.551,117.502,117.524,7486900014.0
2006-09-27 20:35:00,117.533,117.533,117.456,117.493,4032600017.0
2006-09-27 20:40:00,117.51,117.525,117.462,117.504,6024299986.0
2006-09-27 20:45:00,117.502,117.52,117.451,117.452,6440199996.0
2006-09-27 20:50:00,117.452,117.479,117.41,117.453,4327599980.0
2006-09-27 20:55:00,117.455,117.46,117.417,117.45,7534299984.0
2006-09-27 21:00:00,117.447,117.477,117.426,117.465,6196899992.0
2006-09-27 21:05:00,117.465,117.478,117.427,117.461,4111699994.0
2006-09-27 21:10:00,117.462,117.475,117.423,117.47,3522099998.0
2006-09-27 21:15:00,117.465,117.47,117.412,117.461,6511700000.0
2006-09-27 21:20:00,117.466,117.477,117.428,117.465,7302300021.0
2006-09-27 21:25:00,117.468,117.501,117.44,117.493,4407999995.0
2006-09-27 21:30:00,117.497,117.516,117.475,117.501,3095500004.0
2006-09-27 21:35:00,117.495,117.52,117.481,117.513,2457299994.0
2006-09-27 21:40:00,117.511,117.511,117.456,117.485,4234600028.0
2006-09-27 21:45:00,117.477,117.498,117.451,117.483,3398200009.0
2006-09-27 21:50:00,117.49,117.498,117.461,117.492,2135500002.0
2006-09-27 21:55:00,117.485,117.497,117.459,117.482,1795400007.0
2006-09-27 22:00:00,117.477,117.491,117.4,117.43,3915100018.0
2006-09-27 22:05:00,117.441,117.464,117.434,117.439,1539099995.0
2006-09-27 22:10:00,117.447,117.452,117.42,117.443,1680599990.0
2006-09-27 22:15:00,117.442,117.458,117.414,117.443,1712000000.0
2006-09-27 22:20:00,117.435,117.449,117.412,117.439,1044099991.0
2006-09-27 22:25:00,117.436,117.45,117.405,117.436,2421399995.0
2006-09-27 22:30:00,117.433,117.492,117.423,117.454,2561699986.0
2006-09-27 22:35:00,117.478,117.49,117.436,117.458,1768700010.0
2006-09-27 22:40:00,117.452,117.479,117.426,117.457,1405400017.0
2006-09-27 22:45:00,117.464,117.488,117.442,117.476,1656799999.0
2006-09-27 22:50:00,117.462,117.478,117.433,117.47,1733999980.0
2006-09-27 22:55:00,117.454,117.483,117.442,117.467,1845900002.0
2006-09-27 23:00:00,117.454,117.454,117.385,117.407,1132199988.0
2006-09-27 23:05:00,117.426,117.477,117.426,117.466,1332299995.0
2006-09-27 23:10:00,117.472,117.477,117.432,117.453,1357299988.0
2006-09-27 23:15:00,117.451,117.469,117.415,117.452,1068099984.0
2006-09-27 23:20:00,117.453,117.465,117.43,117.46,1642500013.0
2006-09-27 23:25:00,117.465,117.491,117.456,117.479,1443600009.0
2006-09-27 23:30:00,117.48,117.49,117.444,117.488,1225299993.0
2006-09-27 23:35:00,117.49,117.49,117.437,117.465,1257600000.0
2006-09-27 23:40:00,117.453,117.467,117.424,117.459,1233699999.0
2006-09-27 23:45:00,117.46,117.473,117.434,117.455,929900007.0
2006-09-27 23:50:00,117.45,117.477,117.441,117.458,1145399989.0
2006-09-27 23:55:00,117.453,117.472,117.413,117.43,1273199982.0
2006-09-28 00:00:00,117.435,117.445,117.4,117.416,1009999991.0
2006-09-28 00:05:00,117.39,117.421,117.378,117.385,1232299991.0
2006-09-28 00:10:00,117.405,117.419,117.379,117.415,909700017.0
2006-09-28 00:15:00,117.423,117.435,117.392,117.397,1314399997.0
2006-09-28 00:20:00,117.409,117.429,117.396,117.419,1397600011.0
2006-09-28 00:25:00,117.421,117.429,117.384,117.403,1310500003.0
2006-09-28 00:30:00,117.405,117.43,117.389,117.403,1203299993.0
2006-09-28 00:35:00,117.411,117.411,117.369,117.406,1185299998.0
2006-09-28 00:40:00,117.408,117.411,117.372,117.379,1442399998.0
2006-09-28 00:45:00,117.419,117.437,117.407,117.415,788199999.0
2006-09-28 00:50:00,117.422,117.448,117.409,117.43,1464500006.0
2006-09-28 00:55:00,117.407,117.453,117.407,117.448,943900006.0
2006-09-28 01:00:00,117.438,117.46,117.418,117.447,1318599994.0
2006-09-28 01:05:00,117.448,117.483,117.43,117.444,1199200008.0
2006-09-28 01:10:00,117.458,117.46,117.423,117.439,907400002.0
2006-09-28 01:15:00,117.455,117.472,117.425,117.439,1334600001.0
2006-09-28 01:20:00,117.443,117.463,117.414,117.436,1280600017.0
2006-09-28 01:25:00,117.428,117.451,117.417,117.443,1110600003.0
2006-09-28 01:30:00,117.435,117.454,117.415,117.439,1185300008.0
2006-09-28 01:35:00,117.458,117.472,117.432,117.463,1108399994.0
2006-09-28 01:40:00,117.466,117.466,117.423,117.439,1206100002.0
2006-09-28 01:45:00,117.46,117.489,117.431,117.489,933499992.0
2006-09-28 01:50:00,117.474,117.474,117.402,117.446,999200002.0
2006-09-28 01:55:00,117.44,117.478,117.412,117.419,1270399987.0
2006-09-28 02:00:00,117.435,117.451,117.396,117.403,1367200001.0
2006-09-28 02:05:00,117.416,117.42,117.38,117.404,1245400003.0
2006-09-28 02:10:00,117.4,117.442,117.397,117.438,1400400007.0
2006-09-28 02:15:00,117.433,117.459,117.401,117.452,861899996.0
2006-09-28 02:20:00,117.437,117.458,117.404,117.421,1132200006.0
2006-09-28 02:25:00,117.428,117.431,117.387,117.41,981200001.0
2006-09-28 02:30:00,117.41,117.417,117.327,117.35,1368599991.0
2006-09-28 02:35:00,117.339,117.354,117.305,117.324,1388900008.0
2006-09-28 02:40:00,117.336,117.352,117.319,117.333,1206900003.0
2006-09-28 02:45:00,117.33,117.347,117.305,117.338,1353699979.0
2006-09-28 02:50:00,117.343,117.359,117.306,117.341,1159199993.0
2006-09-28 02:55:00,117.345,117.416,117.342,117.402,998299990.0
2006-09-28 03:00:00,117.39,117.394,117.355,117.368,1210600010.0
2006-09-28 03:05:00,117.363,117.374,117.352,117.365,1510800007.0
2006-09-28 03:10:00,117.35,117.369,117.34,117.354,1087100003.0
2006-09-28 03:15:00,117.363,117.371,117.338,117.346,1166100001.0
2006-09-28 03:20:00,117.36,117.369,117.34,117.363,1302400006.0
2006-09-28 03:25:00,117.367,117.382,117.347,117.375,1141200006.0
2006-09-28 03:30:00,117.358,117.417,117.358,117.392,1323800011.0
2006-09-28 03:35:00,117.384,117.419,117.384,117.409,811500008.0
2006-09-28 03:40:00,117.413,117.429,117.39,117.425,1013799999.0
2006-09-28 03:45:00,117.417,117.417,117.367,117.4,929999994.0
2006-09-28 03:50:00,117.407,117.425,117.385,117.425,1033600008.0
2006-09-28 03:55:00,117.421,117.473,117.4,117.463,1093899990.0
2006-09-28 04:00:00,117.456,117.48,117.447,117.463,1419799994.0
2006-09-28 04:05:00,117.459,117.475,117.423,117.437,1311500011.0
2006-09-28 04:10:00,117.442,117.451,117.411,117.441,1109800002.0
2006-09-28 04:15:00,117.45,117.471,117.422,117.471,1269199997.0
2006-09-28 04:20:00,117.468,117.499,117.445,117.478,1042199993.0
2006-09-28 04:25:00,117.482,117.493,117.453,117.489,1376000006.0
2006-09-28 04:30:00,117.489,117.495,117.438,117.447,846599999.0
2006-09-28 04:35:00,117.45,117.46,117.418,117.43,1564399994.0
2006-09-28 04:40:00,117.454,117.467,117.426,117.461,1582399999.0
2006-09-28 04:45:00,117.461,117.463,117.408,117.457,1012800005.0
2006-09-28 04:50:00,117.444,117.481,117.432,117.464,1071700005.0
2006-09-28 04:55:00,117.478,117.482,117.442,117.449,893299989.0
2006-09-28 05:00:00,117.443,117.478,117.437,117.456,1032100005.0
2006-09-28 05:05:00,117.463,117.485,117.453,117.48,1461000004.0
2006-09-28 05:10:00,117.459,117.502,117.457,117.478,968799998.0
2006-09-28 05:15:00,117.474,117.494,117.449,117.485,1214499987.0
2006-09-28 05:20:00,117.49,117.499,117.457,117.47,1284300006.0
2006-09-28 05:25:00,117.474,117.498,117.471,117.484,840499995.0
2006-09-28 05:30:00,117.498,117.512,117.459,117.51,1569500000.0
2006-09-28 05:35:00,117.51,117.525,117.496,117.505,1089300000.0
2006-09-28 05:40:00,117.5,117.504,117.466,117.485,1168300004.0
2006-09-28 05:45:00,117.488,117.512,117.459,117.503,1003400004.0
2006-09-28 05:50:00,117.508,117.51,117.447,117.482,1365600002.0
2006-09-28 05:55:00,117.48,117.48,117.443,117.473,1543000000.0
2006-09-28 06:00:00,117.463,117.466,117.43,117.461,1122900007.0
2006-09-28 06:05:00,117.468,117.47,117.418,117.45,1420200004.0
2006-09-28 06:10:00,117.456,117.464,117.428,117.435,1509700004.0
2006-09-28 06:15:00,117.447,117.453,117.415,117.43,970700005.0
2006-09-28 06:20:00,117.431,117.471,117.425,117.461,1182799998.0
2006-09-28 06:25:00,117.462,117.475,117.435,117.455,1344199989.0
2006-09-28 06:30:00,117.452,117.463,117.427,117.442,1072499995.0
2006-09-28 06:35:00,117.452,117.493,117.438,117.493,1538900001.0
2006-09-28 06:40:00,117.5,117.527,117.476,117.497,1615199993.0
2006-09-28 06:45:00,117.497,117.519,117.458,117.478,1257500016.0
2006-09-28 06:50:00,117.47,117.493,117.449,117.486,1064999992.0
2006-09-28 06:55:00,117.485,117.52,117.453,117.486,1010199999.0
2006-09-28 07:00:00,117.485,117.523,117.485,117.516,1059400003.0
2006-09-28 07:05:00,117.517,117.531,117.473,117.517,1054600000.0
2006-09-28 07:10:00,117.515,117.538,117.496,117.515,1230699993.0
2006-09-28 07:15:00,117.527,117.529,117.487,117.498,1086999996.0
2006-09-28 07:20:00,117.517,117.565,117.488,117.56,976499990.0
2006-09-28 07:25:00,117.556,117.559,117.505,117.553,1050900008.0
2006-09-28 07:30:00,117.542,117.571,117.523,117.538,1361300000.0
2006-09-28 07:35:00,117.557,117.568,117.53,117.546,727299999.0
2006-09-28 07:40:00,117.548,117.564,117.507,117.553,1055200010.0
2006-09-28 07:45:00,117.538,117.551,117.502,117.535,1363399994.0
2006-09-28 07:50:00,117.521,117.532,117.487,117.501,1163599985.0
2006-09-28 07:55:00,117.507,117.542,117.454,117.541,1219400005.0
2006-09-28 08:00:00,117.546,117.577,117.522,117.564,1136400010.0
2006-09-28 08:05:00,117.557,117.604,117.518,117.579,1302399997.0
2006-09-28 08:10:00,117.575,117.596,117.539,117.552,1169300007.0
2006-09-28 08:15:00,117.562,117.587,117.531,117.586,981299988.0
2006-09-28 08:20:00,117.585,117.606,117.562,117.598,1083400002.0
2006-09-28 08:25:00,117.593,117.618,117.569,117.608,1095499992.0
2006-09-28 08:30:00,117.598,117.649,117.591,117.61,1158299994.0
2006-09-28 08:35:00,117.622,117.647,117.617,117.64,1342900011.0
2006-09-28 08:40:00,117.648,117.65,117.601,117.63,1399900006.0
2006-09-28 08:45:00,117.626,117.638,117.599,117.62,1289899990.0
2006-09-28 08:50:00,117.629,117.638,117.529,117.535,1118200001.0
2006-09-28 08:55:00,117.532,117.579,117.526,117.544,1045500004.0
2006-09-28 09:00:00,117.553,117.558,117.522,117.545,1267099997.0
2006-09-28 09:05:00,117.551,117.552,117.528,117.543,1093200008.0
2006-09-28 09:10:00,117.526,117.635,117.518,117.61,1270000002.0
2006-09-28 09:15:00,117.632,117.692,117.611,117.685,1242999987.0
2006-09-28 09:20:00,117.685,117.687,117.631,117.637,1116299996.0
2006-09-28 09:25:00,117.64,117.64,117.58,117.601,1048800009.0
2006-09-28 09:30:00,117.585,117.632,117.572,117.616,983400001.0
2006-09-28 09:35:00,117.623,117.634,117.58,117.616,1443099990.0
2006-09-28 09:40:00,117.621,117.624,117.582,117.613,1261800002.0
2006-09-28 09:45:00,117.608,117.655,117.58,117.643,1233399999.0
2006-09-28 09:50:00,117.655,117.659,117.604,117.62,1197200007.0
2006-09-28 09:55:00,117.629,117.635,117.595,117.627,1129300002.0
2006-09-28 10:00:00,117.64,117.653,117.604,117.613,1373200004.0
2006-09-28 10:05:00,117.594,117.618,117.562,117.597,992099995.0
2006-09-28 10:10:00,117.608,117.639,117.594,117.618,1189299994.0
2006-09-28 10:15:00,117.618,117.633,117.564,117.589,1368100008.0
2006-09-28 10:20:00,117.603,117.627,117.565,117.618,1265499996.0
2006-09-28 10:25:00,117.627,117.684,117.627,117.683,1121800007.0
2006-09-28 10:30:00,117.692,117.732,117.681,117.698,1504300003.0
2006-09-28 10:35:00,117.7,117.707,117.669,117.704,1013499997.0
2006-09-28 10:40:00,117.695,117.695,117.649,117.652,1181900002.0
2006-09-28 10:45:00,117.656,117.686,117.623,117.658,1132400004.0
2006-09-28 10:50:00,117.652,117.669,117.619,117.647,1051399998.0
2006-09-28 10:55:00,117.652,117.659,117.616,117.637,1355200013.0
2006-09-28 11:00:00,117.621,117.658,117.604,117.629,1239500006.0
2006-09-28 11:05:00,117.627,117.675,117.627,117.657,1306099995.0
2006-09-28 11:10:00,117.6,117.6,117.436,117.538,1628700008.0
2006-09-28 11:15:00,117.532,117.537,117.469,117.469,1087400007.0
2006-09-28 11:20:00,117.476,117.48,117.417,117.417,1302099994.0
2006-09-28 11:25:00,117.42,117.435,117.393,117.42,1069400003.0
2006-09-28 11:30:00,117.419,117.547,117.419,117.535,814199999.0
2006-09-28 11:35:00,117.522,117.557,117.509,117.539,1418300000.0
2006-09-28 11:40:00,117.526,117.544,117.512,117.514,1091799991.0
2006-09-28 11:45:00,117.55,117.683,117.516,117.661,893000006.0
2006-09-28 11:50:00,117.659,117.713,117.631,117.713,1502999980.0
2006-09-28 11:55:00,117.711,117.711,117.646,117.646,1151400001.0
2006-09-28 12:00:00,117.643,117.651,117.612,117.631,1208099998.0
2006-09-28 12:05:00,117.655,117.664,117.618,117.635,1352100002.0
2006-09-28 12:10:00,117.617,117.648,117.571,117.571,1654600003.0
2006-09-28 12:15:00,117.592,117.605,117.556,117.577,1594999998.0
2006-09-28 12:20:00,117.571,117.599,117.552,117.569,1199499995.0
2006-09-28 12:25:00,117.573,117.585,117.538,117.578,1226100001.0
2006-09-28 12:30:00,117.568,117.616,117.542,117.616,798200009.0
2006-09-28 12:35:00,117.61,117.617,117.56,117.617,1051699998.0
2006-09-28 12:40:00,117.618,117.654,117.585,117.633,1053400002.0
2006-09-28 12:45:00,117.642,117.648,117.581,117.61,1783400005.0
2006-09-28 12:50:00,117.615,117.641,117.585,117.623,1237700007.0
2006-09-28 12:55:00,117.602,117.629,117.564,117.564,1003399995.0
2006-09-28 13:00:00,117.562,117.564,117.502,117.554,771799997.0
2006-09-28 13:05:00,117.556,117.564,117.509,117.55,1308400000.0
2006-09-28 13:10:00,117.553,117.564,117.518,117.558,1103300017.0
2006-09-28 13:15:00,117.565,117.579,117.511,117.559,1422999997.0
2006-09-28 13:20:00,117.557,117.566,117.497,117.509,1261299997.0
2006-09-28 13:25:00,117.516,117.553,117.482,117.546,1151000003.0
2006-09-28 13:30:00,117.537,117.54,117.489,117.497,1200800013.0
2006-09-28 13:35:00,117.538,117.538,117.475,117.488,1167700007.0
2006-09-28 13:40:00,117.498,117.547,117.483,117.547,1361700014.0
2006-09-28 13:45:00,117.546,117.556,117.496,117.525,1185099991.0
2006-09-28 13:50:00,117.53,117.559,117.498,117.548,1447500006.0
2006-09-28 13:55:00,117.535,117.563,117.506,117.511,1167399999.0
2006-09-28 14:00:00,117.498,117.547,117.49,117.53,1262400004.0
2006-09-28 14:05:00,117.523,117.642,117.509,117.642,1297400005.0
2006-09-28 14:10:00,117.66,117.687,117.641,117.643,802799998.0
2006-09-28 14:15:00,117.648,117.685,117.643,117.679,1222100005.0
2006-09-28 14:20:00,117.683,117.726,117.675,117.676,1255100004.0
2006-09-28 14:25:00,117.68,117.696,117.617,117.673,1239100010.0
2006-09-28 14:30:00,117.647,117.755,117.562,117.753,1190400002.0
2006-09-28 14:35:00,117.747,117.817,117.726,117.765,1096000006.0
2006-09-28 14:40:00,117.774,117.789,117.73,117.748,1247000013.0
2006-09-28 14:45:00,117.759,117.773,117.719,117.75,1147200007.0
2006-09-28 14:50:00,117.759,117.773,117.738,117.744,968700003.0
2006-09-28 14:55:00,117.748,117.77,117.718,117.725,1033899990.0
2006-09-28 15:00:00,117.718,117.778,117.708,117.729,875900001.0
2006-09-28 15:05:00,117.763,117.782,117.742,117.771,1150900005.0
2006-09-28 15:10:00,117.768,117.768,117.697,117.727,1095199988.0
2006-09-28 15:15:00,117.732,117.792,117.712,117.776,1119800003.0
2006-09-28 15:20:00,117.789,117.83,117.779,117.789,1554400007.0
2006-09-28 15:25:00,117.778,117.799,117.737,117.775,1001199994.0
2006-09-28 15:30:00,117.79,117.792,117.722,117.784,1102699993.0
2006-09-28 15:35:00,117.78,117.791,117.74,117.786,1213999991.0
2006-09-28 15:40:00,117.789,117.789,117.727,117.733,1446299995.0
2006-09-28 15:45:00,117.738,117.752,117.664,117.729,1387100005.0
2006-09-28 15:50:00,117.73,117.782,117.696,117.775,1295800003.0
2006-09-28 15:55:00,117.774,117.779,117.736,117.771,1044299995.0
2006-09-28 16:00:00,117.768,117.768,117.702,117.702,1122499984.0
2006-09-28 16:05:00,117.702,117.739,117.688,117.718,1220199993.0
2006-09-28 16:10:00,117.715,117.737,117.693,117.709,1497199992.0
2006-09-28 16:15:00,117.708,117.799,117.701,117.795,810099993.0
2006-09-28 16:20:00,117.792,117.872,117.785,117.872,1391700008.0
2006-09-28 16:25:00,117.87,117.87,117.83,117.848,1012700008.0
2006-09-28 16:30:00,117.84,117.862,117.825,117.84,904300004.0
2006-09-28 16:35:00,117.844,117.851,117.809,117.847,1176899999.0
2006-09-28 16:40:00,117.851,117.876,117.822,117.86,1295699994.0
2006-09-28 16:45:00,117.87,117.889,117.812,117.861,987000010.0
2006-09-28 16:50:00,117.857,117.908,117.831,117.899,1222700000.0
2006-09-28 16:55:00,117.895,117.919,117.836,117.843,1210899994.0
2006-09-28 17:00:00,117.846,117.848,117.74,117.773,1559800001.0
2006-09-28 17:05:00,117.775,117.831,117.746,117.825,1236199994.0
2006-09-28 17:10:00,117.837,117.837,117.791,117.807,1490600008.0
2006-09-28 17:15:00,117.793,117.831,117.762,117.789,855600004.0
2006-09-28 17:20:00,117.82,117.824,117.782,117.809,1175100006.0
2006-09-28 17:25:00,117.798,117.836,117.775,117.827,1184800002.0
2006-09-28 17:30:00,117.825,117.836,117.787,117.797,1305800008.0
2006-09-28 17:35:00,117.833,117.872,117.798,117.859,1402400010.0
2006-09-28 17:40:00,117.861,117.898,117.85,117.888,1346499994.0
2006-09-28 17:45:00,117.886,117.889,117.838,117.87,1278300000.0
2006-09-28 17:50:00,117.873,117.886,117.812,117.853,1197899998.0
2006-09-28 17:55:00,117.849,117.862,117.841,117.847,1027399991.0
2006-09-28 18:00:00,117.833,117.85,117.811,117.84,6102699994.0
2006-09-28 18:05:00,117.86,117.93,117.86,117.92,10045499985.0
2006-09-28 18:10:00,117.91,117.91,117.888,117.91,7160199988.0
2006-09-28 18:15:00,117.9,117.9,117.845,117.87,6703900016.0
2006-09-28 18:20:00,117.88,117.89,117.87,117.87,5970800052.0
2006-09-28 18:25:00,117.88,117.9,117.866,117.89,8123500025.0
2006-09-28 18:30:00,117.879,117.89,117.865,117.87,7876300037.0
2006-09-28 18:35:00,117.88,117.88,117.827,117.845,6470100021.0
2006-09-28 18:40:00,117.846,117.865,117.785,117.828,6318300003.0
2006-09-28 18:45:00,117.824,117.833,117.761,117.81,5942900003.0
2006-09-28 18:50:00,117.824,117.842,117.798,117.825,8798500028.0
2006-09-28 18:55:00,117.818,117.845,117.788,117.83,6599599998.0
2006-09-28 19:00:00,117.833,117.849,117.758,117.838,4471799993.0
2006-09-28 19:05:00,117.848,117.851,117.798,117.838,4927599990.0
2006-09-28 19:10:00,117.848,117.872,117.806,117.872,3881199990.0
2006-09-28 19:15:00,117.87,117.89,117.836,117.85,6229100010.0
2006-09-28 19:20:00,117.872,117.88,117.799,117.833,6358700012.0
2006-09-28 19:25:00,117.838,117.877,117.812,117.861,7521499985.0
2006-09-28 19:30:00,117.861,117.862,117.806,117.843,6448100016.0
2006-09-28 19:35:00,117.841,117.849,117.774,117.805,4234200022.0
2006-09-28 19:40:00,117.824,117.847,117.777,117.777,4395800003.0
2006-09-28 19:45:00,117.831,117.866,117.78,117.84,4338600003.0
2006-09-28 19:50:00,117.845,117.868,117.814,117.842,5396399978.0
2006-09-28 19:55:00,117.837,117.869,117.802,117.855,4483100026.0
2006-09-28 20:00:00,117.845,117.888,117.823,117.847,3148600011.0
2006-09-28 20:05:00,117.855,117.87,117.828,117.859,5675600010.0
2006-09-28 20:10:00,117.862,117.871,117.806,117.86,4622500008.0
2006-09-28 20:15:00,117.861,117.878,117.816,117.865,4877300001.0
2006-09-28 20:20:00,117.854,117.873,117.823,117.864,5282900042.0
2006-09-28 20:25:00,117.874,117.919,117.867,117.89,7106200025.0
2006-09-28 20:30:00,117.9,117.9,117.811,117.819,5510200026.0
2006-09-28 20:35:00,117.812,117.819,117.737,117.765,3649200003.0
2006-09-28 20:40:00,117.78,117.781,117.741,117.746,6463699992.0
2006-09-28 20:45:00,117.748,117.758,117.686,117.746,8025199987.0
2006-09-28 20:50:00,117.748,117.769,117.723,117.739,4750899993.0
2006-09-28 20:55:00,117.759,117.79,117.759,117.78,7289200044.0
2006-09-28 21:00:00,117.79,117.81,117.733,117.762,4748699979.0
2006-09-28 21:05:00,117.763,117.799,117.756,117.795,4698899974.0
2006-09-28 21:10:00,117.79,117.796,117.755,117.795,3356200002.0
2006-09-28 21:15:00,117.783,117.8,117.743,117.795,6129999998.0
2006-09-28 21:20:00,117.802,117.809,117.763,117.788,7363400000.0
2006-09-28 21:25:00,117.787,117.798,117.763,117.795,4448200001.0
2006-09-28 21:30:00,117.788,117.819,117.765,117.787,3038500021.0
2006-09-28 21:35:00,117.798,117.827,117.765,117.823,2049900012.0
2006-09-28 21:40:00,117.822,117.827,117.763,117.785,4340600007.0
2006-09-28 21:45:00,117.805,117.809,117.757,117.798,3570100026.0
2006-09-28 21:50:00,117.79,117.796,117.736,117.767,2275200011.0
2006-09-28 21:55:00,117.751,117.768,117.728,117.757,1864999999.0
2006-09-28 22:00:00,117.755,117.765,117.726,117.741,4173000020.0
2006-09-28 22:05:00,117.751,117.77,117.723,117.763,1407999985.0
2006-09-28 22:10:00,117.765,117.77,117.726,117.753,1806899984.0
2006-09-28 22:15:00,117.765,117.779,117.734,117.752,2009000014.0
2006-09-28 22:20:00,117.77,117.808,117.749,117.782,1249399994.0
2006-09-28 22:25:00,117.778,117.807,117.764,117.786,2239300000.0
2006-09-28 22:30:00,117.795,117.811,117.778,117.803,3005200013.0
2006-09-28 22:35:00,117.803,117.812,117.766,117.775,1608099990.0
2006-09-28 22:40:00,117.775,117.792,117.749,117.757,1784299987.0
2006-09-28 22:45:00,117.768,117.793,117.751,117.78,1870000011.0
2006-09-28 22:50:00,117.78,117.811,117.756,117.792,1896300009.0
2006-09-28 22:55:00,117.803,117.81,117.769,117.785,1864800006.0
2006-09-28 23:00:00,117.782,117.798,117.75,117.762,1252399984.0
2006-09-28 23:05:00,117.765,117.77,117.742,117.752,1132300000.0
2006-09-28 23:10:00,117.758,117.758,117.702,117.724,1218699994.0
2006-09-28 23:15:00,117.721,117.721,117.653,117.69,962099996.0
2006-09-28 23:20:00,117.688,117.736,117.686,117.707,1124500010.0
2006-09-28 23:25:00,117.726,117.747,117.691,117.741,1258299995.0
2006-09-28 23:30:00,117.735,117.751,117.71,117.748,1152899995.0
2006-09-28 23:35:00,117.748,117.762,117.716,117.725,1039499991.0
2006-09-28 23:40:00,117.727,117.739,117.702,117.726,1106499992.0
2006-09-28 23:45:00,117.73,117.758,117.705,117.745,1167899997.0
2006-09-28 23:50:00,117.736,117.758,117.714,117.743,1059099990.0
2006-09-28 23:55:00,117.748,117.774,117.726,117.742,1519500007.0
2006-09-29 00:00:00,117.756,117.782,117.739,117.75,1282400004.0
2006-09-29 00:05:00,117.747,117.752,117.719,117.719,1025799991.0
2006-09-29 00:10:00,117.741,117.741,117.665,117.715,1118000003.0
2006-09-29 00:15:00,117.723,117.729,117.679,117.718,1541099994.0
2006-09-29 00:20:00,117.727,117.727,117.671,117.708,1089499996.0
2006-09-29 00:25:00,117.706,117.73,117.692,117.73,1503299998.0
2006-09-29 00:30:00,117.71,117.738,117.695,117.724,1105799991.0
2006-09-29 00:35:00,117.715,117.744,117.703,117.734,1264099996.0
2006-09-29 00:40:00,117.732,117.746,117.712,117.74,1237799990.0
2006-09-29 00:45:00,117.749,117.756,117.715,117.756,1047500010.0
2006-09-29 00:50:00,117.737,117.761,117.715,117.753,1225799998.0
2006-09-29 00:55:00,117.738,117.762,117.723,117.732,955900014.0
2006-09-29 01:00:00,117.71,117.732,117.686,117.702,1324400008.0
2006-09-29 01:05:00,117.747,117.808,117.747,117.806,1001700013.0
2006-09-29 01:10:00,117.811,117.818,117.784,117.807,1347700008.0
2006-09-29 01:15:00,117.802,117.821,117.771,117.799,1317600005.0
2006-09-29 01:20:00,117.81,117.827,117.772,117.783,1325900006.0
2006-09-29 01:25:00,117.79,117.815,117.711,117.738,958299999.0
2006-09-29 01:30:00,117.73,117.869,117.73,117.867,1206000000.0
2006-09-29 01:35:00,117.882,117.902,117.864,117.886,1152900015.0
2006-09-29 01:40:00,117.88,117.901,117.848,117.849,1206700006.0
2006-09-29 01:45:00,117.848,117.864,117.833,117.85,1072499992.0
2006-09-29 01:50:00,117.835,117.909,117.747,117.781,963199999.0
2006-09-29 01:55:00,117.775,117.803,117.754,117.759,1109600010.0
2006-09-29 02:00:00,117.747,117.791,117.734,117.734,1104400004.0
2006-09-29 02:05:00,117.76,117.843,117.759,117.837,1181300010.0
2006-09-29 02:10:00,117.82,117.85,117.801,117.824,1211000003.0
2006-09-29 02:15:00,117.82,117.842,117.807,117.813,1114099995.0
2006-09-29 02:20:00,117.812,117.84,117.806,117.829,984299998.0
2006-09-29 02:25:00,117.84,117.849,117.802,117.841,828000004.0
2006-09-29 02:30:00,117.843,117.871,117.82,117.866,1338799995.0
2006-09-29 02:35:00,117.867,117.868,117.834,117.837,1218400001.0
2006-09-29 02:40:00,117.842,117.866,117.812,117.847,1120399998.0
2006-09-29 02:45:00,117.842,117.852,117.82,117.831,1636900007.0
2006-09-29 02:50:00,117.828,117.852,117.786,117.786,1094100007.0
2006-09-29 02:55:00,117.784,117.796,117.641,117.641,1217500008.0
2006-09-29 03:00:00,117.643,117.65,117.515,117.559,1150999993.0
2006-09-29 03:05:00,117.568,117.585,117.534,117.577,1439799993.0
2006-09-29 03:10:00,117.577,117.642,117.577,117.635,979500001.0
2006-09-29 03:15:00,117.634,117.671,117.625,117.638,1139100009.0
2006-09-29 03:20:00,117.636,117.638,117.585,117.638,1270500004.0
2006-09-29 03:25:00,117.641,117.652,117.612,117.652,1048200014.0
2006-09-29 03:30:00,117.635,117.667,117.621,117.65,1242800003.0
2006-09-29 03:35:00,117.633,117.699,117.622,117.693,821900009.0
2006-09-29 03:40:00,117.705,117.769,117.705,117.765,1038999996.0
2006-09-29 03:45:00,117.757,117.764,117.718,117.735,1106499995.0
2006-09-29 03:50:00,117.75,117.8,117.737,117.795,1193800004.0
2006-09-29 03:55:00,117.801,117.868,117.801,117.843,1297800005.0
2006-09-29 04:00:00,117.853,117.875,117.811,117.849,1181999996.0
2006-09-29 04:05:00,117.856,117.857,117.809,117.828,1437299992.0
2006-09-29 04:10:00,117.828,117.828,117.769,117.796,965200006.0
2006-09-29 04:15:00,117.782,117.805,117.758,117.783,1118300011.0
2006-09-29 04:20:00,117.783,117.791,117.755,117.774,1133499997.0
2006-09-29 04:25:00,117.763,117.775,117.735,117.754,1279500004.0
2006-09-29 04:30:00,117.752,117.768,117.735,117.765,808300003.0
2006-09-29 04:35:00,117.76,117.767,117.719,117.759,1016799998.0
2006-09-29 04:40:00,117.768,117.783,117.749,117.773,1024500010.0
2006-09-29 04:45:00,117.78,117.791,117.733,117.767,1455199997.0
2006-09-29 04:50:00,117.766,117.777,117.739,117.767,826899994.0
2006-09-29 04:55:00,117.765,117.779,117.744,117.763,1131399995.0
2006-09-29 05:00:00,117.777,117.792,117.74,117.778,1025699996.0
2006-09-29 05:05:00,117.806,117.81,117.747,117.762,1430400012.0
2006-09-29 05:10:00,117.757,117.779,117.723,117.763,870799993.0
2006-09-29 05:15:00,117.745,117.77,117.726,117.752,1200300002.0
2006-09-29 05:20:00,117.763,117.769,117.727,117.751,1167699996.0
2006-09-29 05:25:00,117.752,117.774,117.72,117.762,909599996.0
2006-09-29 05:30:00,117.767,117.79,117.733,117.78,1653599992.0
2006-09-29 05:35:00,117.775,117.802,117.752,117.779,1248999991.0
2006-09-29 05:40:00,117.79,117.794,117.756,117.781,1487600001.0
2006-09-29 05:45:00,117.781,117.792,117.746,117.788,1353000010.0
2006-09-29 05:50:00,117.785,117.788,117.742,117.779,1023499998.0
2006-09-29 05:55:00,117.783,117.793,117.754,117.784,1607699996.0
2006-09-29 06:00:00,117.78,117.8,117.758,117.798,1168299999.0
2006-09-29 06:05:00,117.788,117.806,117.766,117.778,1122700001.0
2006-09-29 06:10:00,117.776,117.801,117.758,117.79,1272800004.0
2006-09-29 06:15:00,117.793,117.8,117.751,117.769,1060300006.0
2006-09-29 06:20:00,117.766,117.782,117.731,117.765,965000001.0
2006-09-29 06:25:00,117.751,117.776,117.723,117.743,1308400000.0
2006-09-29 06:30:00,117.745,117.775,117.721,117.75,1069900007.0
2006-09-29 06:35:00,117.738,117.771,117.724,117.749,951399999.0
2006-09-29 06:40:00,117.76,117.772,117.743,117.753,1041700006.0
2006-09-29 06:45:00,117.75,117.789,117.725,117.783,948200001.0
2006-09-29 06:50:00,117.775,117.799,117.736,117.771,1087399995.0
2006-09-29 06:55:00,117.785,117.793,117.756,117.774,1178899996.0
2006-09-29 07:00:00,117.777,117.778,117.733,117.759,1090200007.0
2006-09-29 07:05:00,117.759,117.783,117.731,117.777,1110099992.0
2006-09-29 07:10:00,117.75,117.801,117.738,117.762,1092699991.0
2006-09-29 07:15:00,117.792,117.828,117.765,117.826,848999995.0
2006-09-29 07:20:00,117.838,117.849,117.789,117.82,977699999.0
2006-09-29 07:25:00,117.808,117.835,117.788,117.824,1145999997.0
2006-09-29 07:30:00,117.823,117.848,117.772,117.831,1147300008.0
2006-09-29 07:35:00,117.823,117.841,117.8,117.835,956999996.0
2006-09-29 07:40:00,117.838,117.841,117.805,117.827,1030300010.0
2006-09-29 07:45:00,117.832,117.855,117.819,117.837,1235399993.0
2006-09-29 07:50:00,117.83,117.854,117.814,117.845,1107099996.0
2006-09-29 07:55:00,117.847,117.861,117.812,117.852,1321600009.0
2006-09-29 08:00:00,117.851,117.869,117.818,117.853,815299997.0
2006-09-29 08:05:00,117.835,117.858,117.802,117.847,1017100004.0
2006-09-29 08:10:00,117.841,117.866,117.828,117.851,1069899998.0
2006-09-29 08:15:00,117.86,117.871,117.82,117.863,1236299990.0
2006-09-29 08:20:00,117.858,117.927,117.852,117.908,1393300002.0
2006-09-29 08:25:00,117.905,117.948,117.871,117.948,1162000002.0
2006-09-29 08:30:00,117.947,117.947,117.895,117.926,1515000012.0
2006-09-29 08:35:00,117.932,117.933,117.887,117.92,915000006.0
2006-09-29 08:40:00,117.925,117.949,117.89,117.92,1007200008.0
2006-09-29 08:45:00,117.918,117.959,117.901,117.953,1264600004.0
2006-09-29 08:50:00,117.956,118.008,117.948,117.948,1175700015.0
2006-09-29 08:55:00,117.937,117.949,117.906,117.914,1114300002.0
2006-09-29 09:00:00,117.909,117.941,117.879,117.921,1257900002.0
2006-09-29 09:05:00,117.928,117.928,117.869,117.91,1118400005.0
2006-09-29 09:10:00,117.907,117.976,117.889,117.976,1346699982.0
2006-09-29 09:15:00,117.989,117.995,117.951,117.957,1284300005.0
2006-09-29 09:20:00,117.956,117.983,117.942,117.952,1133699999.0
2006-09-29 09:25:00,117.978,118.084,117.978,118.057,1102700010.0
2006-09-29 09:30:00,118.059,118.08,117.947,117.947,983799990.0
2006-09-29 09:35:00,117.953,118.016,117.949,117.996,1102000008.0
2006-09-29 09:40:00,118.015,118.033,118.0,118.027,1467499995.0
2006-09-29 09:45:00,118.018,118.061,117.992,118.061,1008599993.0
2006-09-29 09:50:00,118.053,118.085,118.038,118.062,882600002.0
2006-09-29 09:55:00,118.05,118.051,117.998,118.023,832999995.0
2006-09-29 10:00:00,118.026,118.051,117.994,118.043,1193899997.0
2006-09-29 10:05:00,118.057,118.083,118.027,118.058,1462099999.0
2006-09-29 10:10:00,118.065,118.075,118.048,118.062,1258699992.0
2006-09-29 10:15:00,118.06,118.073,118.01,118.022,1705999998.0
2006-09-29 10:20:00,118.02,118.059,118.014,118.053,874700000.0
2006-09-29 10:25:00,118.062,118.093,118.046,118.074,1055699995.0
2006-09-29 10:30:00,118.078,118.078,118.038,118.052,1053400004.0
2006-09-29 10:35:00,118.066,118.066,117.997,118.052,985999999.0
2006-09-29 10:40:00,118.053,118.07,117.98,117.98,1294900004.0
2006-09-29 10:45:00,117.982,118.001,117.953,118.001,1304900001.0
2006-09-29 10:50:00,118.002,118.012,117.945,118.012,1189300007.0
2006-09-29 10:55:00,118.015,118.055,117.986,118.045,972700008.0
2006-09-29 11:00:00,118.058,118.062,117.989,118.048,811000001.0
2006-09-29 11:05:00,118.049,118.076,118.027,118.07,1461000003.0
2006-09-29 11:10:00,118.07,118.1,118.039,118.098,1563700002.0
2006-09-29 11:15:00,118.092,118.095,118.031,118.07,1332699994.0
2006-09-29 11:20:00,118.075,118.079,118.035,118.058,1199200016.0
2006-09-29 11:25:00,118.058,118.075,118.014,118.048,1036200000.0
2006-09-29 11:30:00,118.04,118.065,118.027,118.058,848399992.0
2006-09-29 11:35:00,118.042,118.067,117.997,118.02,726699994.0
2006-09-29 11:40:00,118.019,118.022,117.972,117.994,1004799986.0
2006-09-29 11:45:00,117.981,118.01,117.954,117.989,1102699998.0
2006-09-29 11:50:00,117.993,118.042,117.982,118.017,1295100004.0
2006-09-29 11:55:00,118.013,118.022,117.996,118.01,1303399996.0
2006-09-29 12:00:00,118.008,118.011,117.951,118.005,979000000.0
2006-09-29 12:05:00,118.018,118.018,117.968,117.997,1330500000.0
2006-09-29 12:10:00,117.988,118.021,117.974,117.998,1414700007.0
2006-09-29 12:15:00,117.993,118.022,117.969,117.987,1673899997.0
2006-09-29 12:20:00,117.987,118.009,117.974,117.98,1244099992.0
2006-09-29 12:25:00,117.952,117.995,117.91,117.91,745300000.0
2006-09-29 12:30:00,117.913,117.915,117.718,117.72,1002599990.0
2006-09-29 12:35:00,117.713,117.77,117.699,117.763,1385399994.0
2006-09-29 12:40:00,117.768,117.856,117.742,117.832,961899997.0
2006-09-29 12:45:00,117.88,117.94,117.859,117.936,1239599997.0
2006-09-29 12:50:00,117.95,117.999,117.93,117.943,1149100005.0
2006-09-29 12:55:00,117.94,117.94,117.892,117.938,870999995.0
2006-09-29 13:00:00,117.946,117.965,117.924,117.94,1434300012.0
2006-09-29 13:05:00,117.94,117.949,117.882,117.942,808199998.0
2006-09-29 13:10:00,117.957,117.964,117.881,117.881,911799994.0
2006-09-29 13:15:00,117.887,117.911,117.845,117.9,985099991.0
2006-09-29 13:20:00,117.859,117.896,117.839,117.87,1146100004.0
2006-09-29 13:25:00,117.869,117.902,117.831,117.856,1306799995.0
2006-09-29 13:30:00,117.854,117.865,117.804,117.852,1300500010.0
2006-09-29 13:35:00,117.852,117.863,117.833,117.852,1458800006.0
2006-09-29 13:40:00,117.858,117.869,117.812,117.837,1444500001.0
2006-09-29 13:45:00,117.825,117.847,117.809,117.833,1014999990.0
2006-09-29 13:50:00,117.842,117.842,117.778,117.816,1246900004.0
2006-09-29 13:55:00,117.824,117.865,117.807,117.837,944899999.0
2006-09-29 14:00:00,117.835,117.85,117.806,117.834,1328300018.0
2006-09-29 14:05:00,117.839,117.945,117.833,117.928,1271200006.0
2006-09-29 14:10:00,117.948,117.955,117.874,117.919,860600010.0
2006-09-29 14:15:00,117.937,117.952,117.88,117.938,1233199998.0
2006-09-29 14:20:00,117.944,117.959,117.923,117.935,1448900020.0
2006-09-29 14:25:00,117.934,117.954,117.9,117.922,1052099998.0
2006-09-29 14:30:00,117.93,118.036,117.925,117.987,948100002.0
2006-09-29 14:35:00,117.974,118.087,117.974,118.08,1266100004.0
2006-09-29 14:40:00,118.085,118.096,118.037,118.082,1391800003.0
2006-09-29 14:45:00,118.087,118.112,118.036,118.053,955100011.0
2006-09-29 14:50:00,118.057,118.079,118.052,118.059,1133700009.0
2006-09-29 14:55:00,118.053,118.065,118.01,118.043,967900001.0
2006-09-29 15:00:00,118.042,118.067,118.031,118.036,1238900009.0
2006-09-29 15:05:00,118.031,118.043,118.012,118.017,1143399992.0
2006-09-29 15:10:00,118.008,118.016,117.99,118.003,1188599994.0
2006-09-29 15:15:00,117.996,118.003,117.958,117.97,1096600003.0
2006-09-29 15:20:00,117.963,117.992,117.949,117.97,1147000001.0
2006-09-29 15:25:00,117.973,118.001,117.958,117.959,877300012.0
2006-09-29 15:30:00,117.963,117.98,117.929,117.951,1122899990.0
2006-09-29 15:35:00,117.952,117.955,117.919,117.935,1290600003.0
2006-09-29 15:40:00,117.955,117.986,117.951,117.98,899399995.0
2006-09-29 15:45:00,117.972,117.974,117.924,117.947,1268499997.0
2006-09-29 15:50:00,117.953,118.028,117.937,118.013,1250599997.0
2006-09-29 15:55:00,118.027,118.07,118.003,118.07,1306499989.0
2006-09-29 16:00:00,118.072,118.149,117.984,118.025,1355599983.0
2006-09-29 16:05:00,118.035,118.053,117.975,118.009,1044099998.0
2006-09-29 16:10:00,118.014,118.074,118.007,118.052,1111499993.0
2006-09-29 16:15:00,118.045,118.077,118.025,118.059,1005199996.0
2006-09-29 16:20:00,118.069,118.072,118.012,118.019,1150600008.0
2006-09-29 16:25:00,118.023,118.049,117.99,118.023,1372799988.0
2006-09-29 16:30:00,118.032,118.095,118.002,118.095,940599991.0
2006-09-29 16:35:00,118.095,118.163,118.082,118.159,1198299997.0
2006-09-29 16:40:00,118.163,118.173,118.123,118.125,1240600006.0
2006-09-29 16:45:00,118.133,118.14,118.088,118.114,1005700010.0
2006-09-29 16:50:00,118.122,118.147,118.115,118.133,1291199996.0
2006-09-29 16:55:00,118.123,118.147,118.061,118.072,1263699998.0
2006-09-29 17:00:00,118.072,118.081,117.998,118.064,1231200000.0
2006-09-29 17:05:00,118.052,118.092,118.025,118.062,1177499999.0
2006-09-29 17:10:00,118.07,118.122,118.04,118.121,1340000015.0
2006-09-29 17:15:00,118.112,118.141,118.059,118.059,994900000.0
2006-09-29 17:20:00,118.06,118.06,117.932,118.001,1212200006.0
2006-09-29 17:25:00,118.001,118.001,117.937,117.937,1135100000.0
2006-09-29 17:30:00,117.922,117.951,117.872,117.946,908699994.0
2006-09-29 17:35:00,117.947,117.98,117.934,117.98,1040499988.0
2006-09-29 17:40:00,117.978,117.978,117.912,117.94,1168799995.0
2006-09-29 17:45:00,117.942,117.966,117.911,117.947,1216199993.0
2006-09-29 17:50:00,117.95,118.002,117.933,117.98,1192799993.0
2006-09-29 17:55:00,117.975,118.027,117.946,117.988,920800004.0
2006-09-29 18:00:00,117.976,118.1,117.976,118.09,8405300031.0
2006-09-29 18:05:00,118.08,118.13,118.07,118.12,10352500045.0
2006-09-29 18:10:00,118.11,118.12,118.03,118.04,9608900041.0
2006-09-29 18:15:00,118.05,118.1,118.04,118.1,6663400021.0
2006-09-29 18:20:00,118.09,118.1,118.05,118.07,6269200000.0
2006-09-29 18:25:00,118.08,118.08,118.048,118.06,7139999996.0
2006-09-29 18:30:00,118.05,118.08,118.05,118.08,8010799992.0
2006-09-29 18:35:00,118.09,118.09,118.036,118.062,7208899991.0
2006-09-29 18:40:00,118.069,118.084,118.038,118.076,7233499998.0
2006-09-29 18:45:00,118.078,118.085,118.03,118.066,5811499982.0
2006-09-29 18:50:00,118.08,118.09,118.036,118.068,8854500018.0
2006-09-29 18:55:00,118.072,118.091,117.985,118.003,6196799979.0
2006-09-29 19:00:00,118.016,118.027,117.974,117.983,4595800002.0
2006-09-29 19:05:00,117.976,118.01,117.941,118.007,6556300005.0
2006-09-29 19:10:00,118.003,118.033,117.964,118.033,3550099999.0
2006-09-29 19:15:00,118.03,118.07,117.999,118.054,6167200016.0
2006-09-29 19:20:00,118.053,118.064,117.995,118.014,5077600017.0
2006-09-29 19:25:00,118.016,118.05,117.985,118.05,6730299982.0
2006-09-29 19:30:00,118.038,118.07,118.001,118.054,6185799978.0
2006-09-29 19:35:00,118.045,118.07,118.034,118.061,4028099989.0
2006-09-29 19:40:00,118.063,118.071,118.012,118.027,4393700004.0
2006-09-29 19:45:00,118.053,118.058,118.002,118.05,4673000001.0
2006-09-29 19:50:00,118.053,118.06,118.014,118.047,4741499996.0
2006-09-29 19:55:00,118.048,118.105,118.021,118.091,4147600007.0
2006-09-29 20:00:00,118.094,118.094,118.025,118.043,3732600016.0
2006-09-29 20:05:00,118.029,118.069,118.019,118.043,5968499997.0
2006-09-29 20:10:00,118.055,118.07,118.027,118.055,5489600055.0
2006-09-29 20:15:00,118.052,118.067,118.01,118.055,4976200003.0
2006-09-29 20:20:00,118.046,118.068,118.008,118.036,5334299992.0
2006-09-29 20:25:00,118.063,118.11,118.029,118.09,7064500032.0
2006-09-29 20:30:00,118.08,118.1,118.047,118.072,7079500024.0
2006-09-29 20:35:00,118.075,118.101,118.052,118.095,3515199998.0
2006-09-29 20:40:00,118.09,118.108,118.046,118.107,6663500010.0
2006-09-29 20:45:00,118.113,118.124,118.053,118.063,6509699968.0
2006-09-29 20:50:00,118.059,118.076,118.037,118.069,4379100009.0
2006-09-29 20:55:00,118.06,118.07,118.015,118.07,6519099990.0
2006-09-29 21:00:00,118.083,118.104,118.056,118.102,5563899986.0
2006-09-29 21:05:00,118.108,118.108,118.054,118.079,4326499992.0
2006-09-29 21:10:00,118.068,118.12,118.053,118.11,3555899992.0
2006-09-29 21:15:00,118.107,118.136,118.089,118.127,6782300006.0
2006-09-29 21:20:00,118.115,118.129,118.091,118.119,6863200011.0
2006-09-29 21:25:00,118.124,118.127,118.086,118.106,4611399999.0
2006-09-29 21:30:00,118.11,118.13,118.091,118.1,3140599997.0
2006-09-29 21:35:00,118.123,118.123,118.092,118.123,1945700002.0
2006-09-29 21:40:00,118.125,118.133,118.101,118.124,4050599984.0
2006-09-29 21:45:00,118.12,118.132,118.078,118.115,3468900015.0
2006-09-29 21:50:00,118.108,118.129,118.076,118.115,1749399998.0
2006-09-29 21:55:00,118.117,118.12,118.078,118.085,2066899999.0
2006-09-29 22:00:00,118.095,118.116,118.079,118.1,4180300007.0
2006-09-29 22:05:00,118.09,118.102,118.066,118.069,1364499996.0
2006-09-29 22:10:00,118.108,118.137,118.092,118.132,1871199998.0
2006-09-29 22:15:00,118.141,118.175,118.139,118.155,1979999995.0
2006-09-29 22:20:00,118.148,118.169,118.11,118.151,1115300002.0
2006-09-29 22:25:00,118.157,118.179,118.12,118.151,2160100013.0
2006-09-29 22:30:00,118.164,118.181,118.144,118.16,2627599995.0
2006-09-29 22:35:00,118.16,118.179,118.139,118.15,1852399998.0
2006-09-29 22:40:00,118.148,118.165,118.126,118.149,1805700010.0
2006-09-29 22:45:00,118.15,118.15,118.11,118.142,1667799992.0
2006-09-29 22:50:00,118.127,118.165,118.099,118.145,1748300003.0
2006-09-29 22:55:00,118.155,118.158,118.12,118.135,1759200003.0
2006-10-01 23:00:00,118.101,118.15,118.101,118.101,1123799988.0
2006-10-01 23:05:00,118.117,118.15,118.115,118.127,823000002.0
2006-10-01 23:10:00,118.138,118.146,118.07,118.082,1187099996.0
2006-10-01 23:15:00,118.083,118.087,118.043,118.053,914800005.0
2006-10-01 23:20:00,118.036,118.067,118.014,118.037,1002099995.0
2006-10-01 23:25:00,118.039,118.084,118.032,118.039,1365199997.0
2006-10-01 23:30:00,118.053,118.08,118.025,118.069,1024500001.0
2006-10-01 23:35:00,118.077,118.081,118.049,118.054,1063199988.0
2006-10-01 23:40:00,118.057,118.073,118.04,118.056,1178300009.0
2006-10-01 23:45:00,118.06,118.116,118.056,118.099,1091700001.0
2006-10-01 23:50:00,118.092,118.12,118.066,118.068,1275100002.0
2006-10-01 23:55:00,118.077,118.115,118.069,118.072,1494699996.0
2006-10-02 00:00:00,118.083,118.099,118.064,118.089,1344499998.0
2006-10-02 00:05:00,118.097,118.098,118.038,118.07,1320199986.0
2006-10-02 00:10:00,118.077,118.077,118.036,118.036,1257300009.0
2006-10-02 00:15:00,118.058,118.089,118.026,118.041,1165400008.0
2006-10-02 00:20:00,118.052,118.084,118.037,118.084,1318100009.0
2006-10-02 00:25:00,118.075,118.089,118.057,118.077,1072499990.0
2006-10-02 00:30:00,118.082,118.099,118.053,118.083,1124799992.0
2006-10-02 00:35:00,118.078,118.095,118.055,118.095,1467000010.0
2006-10-02 00:40:00,118.1,118.1,118.058,118.078,1477099996.0
2006-10-02 00:45:00,118.075,118.082,118.049,118.061,947799998.0
2006-10-02 00:50:00,118.075,118.075,118.046,118.056,1267499994.0
2006-10-02 00:55:00,118.042,118.072,118.042,118.06,850199989.0
2006-10-02 01:00:00,118.051,118.074,118.029,118.051,1180699995.0
2006-10-02 01:05:00,118.049,118.063,118.026,118.046,1103700002.0
2006-10-02 01:10:00,118.058,118.065,118.028,118.041,1282099994.0
2006-10-02 01:15:00,118.057,118.07,118.025,118.066,1013100008.0
2006-10-02 01:20:00,118.067,118.067,118.037,118.039,1161399994.0
2006-10-02 01:25:00,118.058,118.069,118.031,118.042,946700002.0
2006-10-02 01:30:00,118.047,118.053,118.01,118.043,1122599994.0
2006-10-02 01:35:00,118.054,118.054,118.015,118.028,1163699996.0
2006-10-02 01:40:00,118.011,118.044,118.005,118.042,1215700000.0
2006-10-02 01:45:00,118.025,118.05,118.008,118.034,940700000.0
2006-10-02 01:50:00,118.006,118.025,117.868,117.991,1317000019.0
2006-10-02 01:55:00,117.995,118.053,117.981,118.016,1297999985.0
2006-10-02 02:00:00,118.018,118.163,118.014,118.15,1324999996.0
2006-10-02 02:05:00,118.146,118.17,118.122,118.153,962800010.0
2006-10-02 02:10:00,118.158,118.207,118.158,118.178,1327899991.0
2006-10-02 02:15:00,118.166,118.166,118.104,118.123,1144599995.0
2006-10-02 02:20:00,118.129,118.136,118.069,118.111,1328100001.0
2006-10-02 02:25:00,118.118,118.146,118.105,118.138,1259699996.0
2006-10-02 02:30:00,118.15,118.166,118.117,118.135,1349999998.0
2006-10-02 02:35:00,118.131,118.142,118.105,118.108,1075800004.0
2006-10-02 02:40:00,118.115,118.168,118.111,118.141,1155100000.0
2006-10-02 02:45:00,118.151,118.18,118.138,118.163,1278400002.0
2006-10-02 02:50:00,118.162,118.172,118.118,118.154,1158100004.0
2006-10-02 02:55:00,118.16,118.202,118.16,118.198,1169500005.0
2006-10-02 03:00:00,118.202,118.215,118.162,118.186,976300006.0
2006-10-02 03:05:00,118.183,118.204,118.175,118.193,1121800002.0
2006-10-02 03:10:00,118.17,118.197,118.161,118.173,1313200003.0
2006-10-02 03:15:00,118.172,118.233,118.158,118.216,1367400003.0
2006-10-02 03:20:00,118.22,118.244,118.202,118.235,1275099984.0
2006-10-02 03:25:00,118.26,118.319,118.26,118.29,1029399995.0
2006-10-02 03:30:00,118.286,118.37,118.286,118.361,1219599995.0
2006-10-02 03:35:00,118.354,118.381,118.333,118.366,831300001.0
2006-10-02 03:40:00,118.362,118.365,118.32,118.35,899399997.0
2006-10-02 03:45:00,118.35,118.371,118.323,118.35,1175299998.0
2006-10-02 03:50:00,118.36,118.372,118.339,118.36,971400003.0
2006-10-02 03:55:00,118.343,118.349,118.32,118.327,1156000001.0
2006-10-02 04:00:00,118.33,118.34,118.285,118.307,1181899996.0
2006-10-02 04:05:00,118.311,118.317,118.29,118.309,1510300000.0
2006-10-02 04:10:00,118.303,118.304,118.248,118.253,1060500005.0
2006-10-02 04:15:00,118.25,118.25,118.203,118.213,1211600002.0
2006-10-02 04:20:00,118.228,118.229,118.188,118.21,1044400005.0
2006-10-02 04:25:00,118.205,118.225,118.182,118.213,1085099998.0
2006-10-02 04:30:00,118.212,118.221,118.173,118.214,974900001.0
2006-10-02 04:35:00,118.206,118.232,118.175,118.222,1081700010.0
2006-10-02 04:40:00,118.223,118.248,118.196,118.221,1152099994.0
2006-10-02 04:45:00,118.228,118.233,118.197,118.218,1216899987.0
2006-10-02 04:50:00,118.22,118.236,118.2,118.227,1774800006.0
2006-10-02 04:55:00,118.22,118.235,118.205,118.223,1367700006.0
2006-10-02 05:00:00,118.212,118.24,118.192,118.226,1286399996.0
2006-10-02 05:05:00,118.231,118.235,118.199,118.223,1054299999.0
2006-10-02 05:10:00,118.232,118.251,118.197,118.251,1015299999.0
2006-10-02 05:15:00,118.236,118.27,118.219,118.238,1268299986.0
2006-10-02 05:20:00,118.25,118.26,118.226,118.248,1408300000.0
2006-10-02 05:25:00,118.217,118.259,118.217,118.253,1228199989.0
2006-10-02 05:30:00,118.253,118.265,118.231,118.257,1565199988.0
2006-10-02 05:35:00,118.264,118.264,118.226,118.246,1537799997.0
2006-10-02 05:40:00,118.25,118.26,118.224,118.245,1135899996.0
2006-10-02 05:45:00,118.25,118.262,118.222,118.247,1250400015.0
2006-10-02 05:50:00,118.253,118.262,118.225,118.248,1189900001.0
2006-10-02 05:55:00,118.236,118.257,118.221,118.254,1008900002.0
2006-10-02 06:00:00,118.252,118.262,118.23,118.239,920600008.0
2006-10-02 06:05:00,118.244,118.262,118.238,118.253,1184700012.0
2006-10-02 06:10:00,118.245,118.256,118.219,118.242,1128399991.0
2006-10-02 06:15:00,118.244,118.26,118.235,118.247,971199993.0
2006-10-02 06:20:00,118.25,118.259,118.225,118.235,1412299987.0
2006-10-02 06:25:00,118.233,118.257,118.227,118.244,1071900014.0
2006-10-02 06:30:00,118.241,118.26,118.229,118.241,1002300003.0
2006-10-02 06:35:00,118.251,118.26,118.2,118.218,1248600004.0
2006-10-02 06:40:00,118.213,118.235,118.19,118.217,1042500002.0
2006-10-02 06:45:00,118.214,118.242,118.204,118.242,1348899994.0
2006-10-02 06:50:00,118.222,118.244,118.21,118.237,1175499991.0
2006-10-02 06:55:00,118.225,118.251,118.211,118.232,1185199998.0
2006-10-02 07:00:00,118.238,118.255,118.223,118.24,1398200001.0
2006-10-02 07:05:00,118.253,118.259,118.221,118.251,1233699997.0
2006-10-02 07:10:00,118.234,118.251,118.201,118.214,1013899999.0
2006-10-02 07:15:00,118.222,118.25,118.216,118.246,1014899994.0
2006-10-02 07:20:00,118.238,118.266,118.207,118.248,1409899989.0
2006-10-02 07:25:00,118.253,118.282,118.231,118.273,1244899995.0
2006-10-02 07:30:00,118.27,118.287,118.251,118.273,1643100003.0
2006-10-02 07:35:00,118.262,118.305,118.259,118.301,744900004.0
2006-10-02 07:40:00,118.303,118.343,118.29,118.342,1188999994.0
2006-10-02 07:45:00,118.323,118.366,118.313,118.355,1009499997.0
2006-10-02 07:50:00,118.362,118.368,118.319,118.345,1184099992.0
2006-10-02 07:55:00,118.347,118.347,118.288,118.296,1066600002.0
2006-10-02 08:00:00,118.3,118.329,118.291,118.315,1562200004.0
2006-10-02 08:05:00,118.304,118.315,118.228,118.244,1037000003.0
2006-10-02 08:10:00,118.237,118.26,118.229,118.235,1120800006.0
2006-10-02 08:15:00,118.236,118.304,118.233,118.304,1551099994.0
2006-10-02 08:20:00,118.298,118.318,118.259,118.277,1208399994.0
2006-10-02 08:25:00,118.28,118.28,118.248,118.269,1285499998.0
2006-10-02 08:30:00,118.26,118.283,118.242,118.247,1410299999.0
2006-10-02 08:35:00,118.235,118.272,118.208,118.241,1000500000.0
2006-10-02 08:40:00,118.258,118.261,118.209,118.242,1405599997.0
2006-10-02 08:45:00,118.228,118.255,118.177,118.203,1173900004.0
2006-10-02 08:50:00,118.207,118.245,118.191,118.224,955000003.0
2006-10-02 08:55:00,118.213,118.266,118.213,118.247,1041599994.0
2006-10-02 09:00:00,118.258,118.258,118.188,118.219,1035300001.0
2006-10-02 09:05:00,118.224,118.314,118.209,118.287,1104499994.0
2006-10-02 09:10:00,118.281,118.311,118.268,118.277,1112200009.0
2006-10-02 09:15:00,118.275,118.283,118.213,118.213,1254200012.0
2006-10-02 09:20:00,118.208,118.253,118.194,118.246,1311700005.0
2006-10-02 09:25:00,118.256,118.291,118.251,118.278,939199999.0
2006-10-02 09:30:00,118.279,118.284,118.247,118.266,1489600013.0
2006-10-02 09:35:00,118.3,118.321,118.251,118.308,1062699998.0
2006-10-02 09:40:00,118.32,118.348,118.284,118.327,1085599993.0
2006-10-02 09:45:00,118.329,118.329,118.272,118.285,760800004.0
2006-10-02 09:50:00,118.28,118.295,118.243,118.291,874000000.0
2006-10-02 09:55:00,118.308,118.311,118.261,118.28,1093400003.0
2006-10-02 10:00:00,118.288,118.321,118.252,118.252,1497800018.0
2006-10-02 10:05:00,118.251,118.283,118.238,118.251,1144999993.0
2006-10-02 10:10:00,118.256,118.259,118.208,118.232,1213700000.0
2006-10-02 10:15:00,118.233,118.249,118.198,118.249,1478399987.0
2006-10-02 10:20:00,118.251,118.266,118.216,118.224,1195700008.0
2006-10-02 10:25:00,118.228,118.23,118.204,118.211,1131499997.0
2006-10-02 10:30:00,118.221,118.224,118.204,118.22,697799993.0
2006-10-02 10:35:00,118.217,118.217,118.14,118.176,669600003.0
2006-10-02 10:40:00,118.17,118.174,118.137,118.145,1241699995.0
2006-10-02 10:45:00,118.142,118.142,118.096,118.127,1070800014.0
2006-10-02 10:50:00,118.124,118.16,118.116,118.149,938400003.0
2006-10-02 10:55:00,118.155,118.188,118.134,118.164,1301400003.0
2006-10-02 11:00:00,118.18,118.18,118.119,118.147,1375700006.0
2006-10-02 11:05:00,118.147,118.17,118.123,118.14,1253600012.0
2006-10-02 11:10:00,118.136,118.163,118.114,118.135,1600599988.0
2006-10-02 11:15:00,118.124,118.181,118.108,118.159,1444500002.0
2006-10-02 11:20:00,118.16,118.199,118.144,118.199,878600004.0
2006-10-02 11:25:00,118.209,118.218,118.166,118.194,1080400008.0
2006-10-02 11:30:00,118.204,118.215,118.1,118.138,1201000002.0
2006-10-02 11:35:00,118.142,118.153,118.116,118.153,1123100000.0
2006-10-02 11:40:00,118.127,118.16,118.101,118.151,762399995.0
2006-10-02 11:45:00,118.154,118.208,118.139,118.19,1115199995.0
2006-10-02 11:50:00,118.192,118.241,118.173,118.197,1220000003.0
2006-10-02 11:55:00,118.194,118.226,118.18,118.226,1172500004.0
2006-10-02 12:00:00,118.237,118.237,118.149,118.176,1044200014.0
2006-10-02 12:05:00,118.179,118.215,118.128,118.208,1252100010.0
2006-10-02 12:10:00,118.203,118.234,118.175,118.184,1120600007.0
2006-10-02 12:15:00,118.191,118.24,118.158,118.226,1341800013.0
2006-10-02 12:20:00,118.224,118.23,118.2,118.207,1410500008.0
2006-10-02 12:25:00,118.208,118.219,118.188,118.202,850800007.0
2006-10-02 12:30:00,118.199,118.211,118.178,118.202,1140300001.0
2006-10-02 12:35:00,118.202,118.212,118.161,118.192,1210600014.0
2006-10-02 12:40:00,118.202,118.248,118.192,118.192,990300000.0
2006-10-02 12:45:00,118.2,118.221,118.175,118.212,1476300001.0
2006-10-02 12:50:00,118.207,118.223,118.171,118.184,820900001.0
2006-10-02 12:55:00,118.189,118.229,118.164,118.225,1180400001.0
2006-10-02 13:00:00,118.217,118.24,118.216,118.232,850299996.0
2006-10-02 13:05:00,118.233,118.237,118.162,118.221,1017700009.0
2006-10-02 13:10:00,118.197,118.261,118.19,118.244,967299989.0
2006-10-02 13:15:00,118.232,118.267,118.211,118.253,1149599992.0
2006-10-02 13:20:00,118.255,118.265,118.198,118.261,1187999999.0
2006-10-02 13:25:00,118.246,118.28,118.217,118.233,723299995.0
2006-10-02 13:30:00,118.179,118.231,118.179,118.226,1296399997.0
2006-10-02 13:35:00,118.218,118.233,118.187,118.218,972600000.0
2006-10-02 13:40:00,118.228,118.234,118.198,118.218,1141899995.0
2006-10-02 13:45:00,118.222,118.222,118.173,118.204,1068799994.0
2006-10-02 13:50:00,118.215,118.218,118.166,118.204,1162700000.0
2006-10-02 13:55:00,118.203,118.203,118.129,118.185,1086999994.0
2006-10-02 14:00:00,118.189,118.223,118.173,118.21,989099999.0
2006-10-02 14:05:00,118.198,118.24,118.176,118.23,911499997.0
2006-10-02 14:10:00,118.232,118.247,118.218,118.238,1117400004.0
2006-10-02 14:15:00,118.243,118.254,118.203,118.232,1472999992.0
2006-10-02 14:20:00,118.225,118.254,118.206,118.239,1308999997.0
2006-10-02 14:25:00,118.227,118.339,118.207,118.333,1370200002.0
2006-10-02 14:30:00,118.328,118.38,118.29,118.293,1300399996.0
2006-10-02 14:35:00,118.289,118.312,118.263,118.28,1113399995.0
2006-10-02 14:40:00,118.273,118.28,118.244,118.262,1416699998.0
2006-10-02 14:45:00,118.259,118.285,118.246,118.277,914799999.0
2006-10-02 14:50:00,118.253,118.281,118.131,118.134,1051300008.0
2006-10-02 14:55:00,118.137,118.137,118.056,118.064,721699993.0
2006-10-02 15:00:00,118.079,118.086,118.049,118.07,1035099992.0
2006-10-02 15:05:00,118.05,118.06,117.976,118.06,1244099999.0
2006-10-02 15:10:00,118.067,118.091,118.051,118.068,1219299999.0
2006-10-02 15:15:00,118.054,118.054,117.959,117.96,1100000005.0
2006-10-02 15:20:00,117.961,117.961,117.909,117.94,1554299995.0
2006-10-02 15:25:00,117.945,118.0,117.939,117.947,912699994.0
2006-10-02 15:30:00,117.948,117.95,117.821,117.823,1117600007.0
2006-10-02 15:35:00,117.809,117.933,117.791,117.903,1016399990.0
2006-10-02 15:40:00,117.906,117.94,117.897,117.904,1337300002.0
2006-10-02 15:45:00,117.887,117.887,117.794,117.818,1224200000.0
2006-10-02 15:50:00,117.808,117.808,117.706,117.711,1276899988.0
2006-10-02 15:55:00,117.722,117.762,117.703,117.762,1201299999.0
2006-10-02 16:00:00,117.784,117.812,117.683,117.777,1234100008.0
2006-10-02 16:05:00,117.784,117.832,117.754,117.826,1025699994.0
2006-10-02 16:10:00,117.833,117.864,117.786,117.86,956099994.0
2006-10-02 16:15:00,117.852,117.88,117.812,117.812,1162100002.0
2006-10-02 16:20:00,117.815,117.815,117.658,117.685,1080800008.0
2006-10-02 16:25:00,117.659,117.737,117.659,117.703,1216199999.0
2006-10-02 16:30:00,117.707,117.715,117.646,117.646,954300002.0
2006-10-02 16:35:00,117.64,117.64,117.59,117.624,1325599992.0
2006-10-02 16:40:00,117.623,117.653,117.615,117.64,898800009.0
2006-10-02 16:45:00,117.643,117.747,117.636,117.727,1019199999.0
2006-10-02 16:50:00,117.717,117.748,117.695,117.7,1423400001.0
2006-10-02 16:55:00,117.686,117.725,117.657,117.71,993600003.0
2006-10-02 17:00:00,117.707,117.713,117.664,117.67,1308900003.0
2006-10-02 17:05:00,117.656,117.656,117.6,117.606,1333299988.0
2006-10-02 17:10:00,117.588,117.619,117.556,117.565,1395699991.0
2006-10-02 17:15:00,117.543,117.633,117.499,117.617,960799991.0
2006-10-02 17:20:00,117.628,117.641,117.547,117.55,919499991.0
2006-10-02 17:25:00,117.549,117.552,117.532,117.552,1056000012.0
2006-10-02 17:30:00,117.553,117.553,117.512,117.512,1254700000.0
2006-10-02 17:35:00,117.534,117.584,117.528,117.581,1074199997.0
2006-10-02 17:40:00,117.578,117.629,117.571,117.62,1269899989.0
2006-10-02 17:45:00,117.615,117.624,117.585,117.602,996799993.0
2006-10-02 17:50:00,117.598,117.658,117.592,117.658,1526499987.0
2006-10-02 17:55:00,117.655,117.705,117.648,117.699,1422200007.0
2006-10-02 18:00:00,117.696,117.699,117.675,117.675,2062099996.0
2006-10-02 18:05:00,117.7,117.7,117.68,117.68,7117199972.0
2006-10-02 18:10:00,117.69,117.69,117.659,117.66,7563199963.0
2006-10-02 18:15:00,117.65,117.66,117.595,117.6,8496099953.0
2006-10-02 18:20:00,117.59,117.59,117.57,117.57,6205800012.0
2006-10-02 18:25:00,117.58,117.58,117.521,117.55,7622100024.0
2006-10-02 18:30:00,117.55,117.57,117.526,117.54,10253199992.0
2006-10-02 18:35:00,117.53,117.58,117.485,117.555,5735200018.0
2006-10-02 18:40:00,117.56,117.594,117.516,117.542,6777200018.0
2006-10-02 18:45:00,117.563,117.613,117.529,117.599,6107799989.0
2006-10-02 18:50:00,117.62,117.625,117.581,117.6,7890400034.0
2006-10-02 18:55:00,117.596,117.61,117.518,117.554,6423200000.0
2006-10-02 19:00:00,117.576,117.595,117.529,117.566,5046600016.0
2006-10-02 19:05:00,117.578,117.608,117.558,117.605,6563199976.0
2006-10-02 19:10:00,117.61,117.62,117.514,117.596,4112199993.0
2006-10-02 19:15:00,117.599,117.623,117.567,117.587,6275300023.0
2006-10-02 19:20:00,117.585,117.6,117.55,117.576,4688399980.0
2006-10-02 19:25:00,117.571,117.581,117.52,117.581,6247199980.0
2006-10-02 19:30:00,117.579,117.601,117.536,117.585,6620999982.0
2006-10-02 19:35:00,117.585,117.623,117.551,117.572,4093700014.0
2006-10-02 19:40:00,117.607,117.622,117.566,117.622,4940099966.0
2006-10-02 19:45:00,117.624,117.628,117.57,117.601,4115500016.0
2006-10-02 19:50:00,117.603,117.624,117.543,117.584,4722799996.0
2006-10-02 19:55:00,117.578,117.633,117.567,117.63,4802399988.0
2006-10-02 20:00:00,117.631,117.637,117.584,117.619,3744500023.0
2006-10-02 20:05:00,117.617,117.621,117.569,117.592,5489200019.0
2006-10-02 20:10:00,117.594,117.62,117.553,117.613,5548000011.0
2006-10-02 20:15:00,117.618,117.624,117.54,117.583,4771200010.0
2006-10-02 20:20:00,117.568,117.596,117.537,117.585,5386399999.0
2006-10-02 20:25:00,117.605,117.62,117.567,117.62,4182500001.0
2006-10-02 20:30:00,117.61,117.64,117.59,117.606,3960000026.0
2006-10-02 20:35:00,117.623,117.659,117.588,117.653,3749000021.0
2006-10-02 20:40:00,117.67,117.67,117.63,117.645,6461699988.0
2006-10-02 20:45:00,117.638,117.679,117.603,117.642,7556899997.0
2006-10-02 20:50:00,117.642,117.67,117.642,117.662,4088300007.0
2006-10-02 20:55:00,117.66,117.67,117.63,117.65,6195099997.0
2006-10-02 21:00:00,117.64,117.664,117.62,117.644,4705499987.0
2006-10-02 21:05:00,117.652,117.662,117.628,117.656,4065899994.0
2006-10-02 21:10:00,117.62,117.646,117.589,117.598,3986800014.0
2006-10-02 21:15:00,117.61,117.643,117.588,117.615,6685699999.0
2006-10-02 21:20:00,117.634,117.654,117.596,117.636,7173200032.0
2006-10-02 21:25:00,117.638,117.649,117.596,117.62,4592500000.0
2006-10-02 21:30:00,117.629,117.648,117.614,117.64,2773000002.0
2006-10-02 21:35:00,117.638,117.657,117.626,117.645,1921100001.0
2006-10-02 21:40:00,117.64,117.661,117.618,117.643,4800200031.0
2006-10-02 21:45:00,117.655,117.672,117.625,117.665,3825400001.0
2006-10-02 21:50:00,117.65,117.667,117.632,117.647,1799100011.0
2006-10-02 21:55:00,117.647,117.673,117.628,117.648,2042699998.0
2006-10-02 22:00:00,117.647,117.668,117.621,117.65,4039799983.0
2006-10-02 22:05:00,117.668,117.687,117.645,117.67,1262600004.0
2006-10-02 22:10:00,117.669,117.673,117.638,117.648,1727800003.0
2006-10-02 22:15:00,117.667,117.67,117.631,117.65,2094699988.0
2006-10-02 22:20:00,117.65,117.655,117.627,117.632,1196699999.0
2006-10-02 22:25:00,117.632,117.654,117.615,117.618,1762800009.0
2006-10-02 22:30:00,117.627,117.639,117.605,117.625,2284199990.0
2006-10-02 22:35:00,117.625,117.625,117.58,117.605,1515700001.0
2006-10-02 22:40:00,117.602,117.628,117.585,117.623,1592300000.0
2006-10-02 22:45:00,117.632,117.635,117.588,117.615,1688299998.0
2006-10-02 22:50:00,117.595,117.612,117.573,117.602,1621799996.0
2006-10-02 22:55:00,117.615,117.63,117.589,117.615,1704500010.0
2006-10-02 23:00:00,117.613,117.632,117.586,117.61,1049000007.0
2006-10-02 23:05:00,117.617,117.646,117.609,117.622,1115600006.0
2006-10-02 23:10:00,117.629,117.636,117.59,117.619,1218899999.0
2006-10-02 23:15:00,117.62,117.703,117.616,117.677,1082500008.0
2006-10-02 23:20:00,117.677,117.688,117.644,117.67,1013500002.0
2006-10-02 23:25:00,117.673,117.715,117.671,117.702,1345599989.0
2006-10-02 23:30:00,117.702,117.716,117.676,117.705,949299988.0
2006-10-02 23:35:00,117.72,117.727,117.684,117.71,1092399988.0
2006-10-02 23:40:00,117.706,117.732,117.688,117.721,1397100015.0
2006-10-02 23:45:00,117.72,117.728,117.673,117.711,1380900001.0
2006-10-02 23:50:00,117.717,117.729,117.686,117.719,899399998.0
2006-10-02 23:55:00,117.718,117.734,117.698,117.699,1059700007.0
2006-10-03 00:00:00,117.705,117.724,117.664,117.673,1060499998.0
2006-10-03 00:05:00,117.69,117.699,117.66,117.689,1370899996.0
2006-10-03 00:10:00,117.675,117.675,117.626,117.647,1269300002.0
2006-10-03 00:15:00,117.648,117.648,117.61,117.632,1207700004.0
2006-10-03 00:20:00,117.625,117.667,117.612,117.643,1524799991.0
2006-10-03 00:25:00,117.66,117.666,117.612,117.638,850400004.0
2006-10-03 00:30:00,117.63,117.637,117.595,117.636,1265400017.0
2006-10-03 00:35:00,117.621,117.623,117.578,117.611,1026900010.0
2006-10-03 00:40:00,117.605,117.616,117.571,117.605,1219199994.0
2006-10-03 00:45:00,117.618,117.657,117.609,117.633,1342500001.0
2006-10-03 00:50:00,117.657,117.67,117.625,117.652,1171599991.0
2006-10-03 00:55:00,117.652,117.67,117.644,117.67,1360599999.0
2006-10-03 01:00:00,117.672,117.676,117.632,117.66,1178299997.0
2006-10-03 01:05:00,117.653,117.667,117.634,117.661,933000002.0
2006-10-03 01:10:00,117.661,117.661,117.621,117.637,1181800003.0
2006-10-03 01:15:00,117.635,117.649,117.614,117.629,1489900003.0
2006-10-03 01:20:00,117.63,117.659,117.614,117.643,1349399989.0
2006-10-03 01:25:00,117.647,117.691,117.638,117.658,1107900003.0
2006-10-03 01:30:00,117.657,117.682,117.639,117.65,1025900013.0
2006-10-03 01:35:00,117.663,117.668,117.622,117.64,1008299986.0
2006-10-03 01:40:00,117.651,117.683,117.604,117.677,1495700004.0
2006-10-03 01:45:00,117.672,117.677,117.64,117.67,1335199993.0
2006-10-03 01:50:00,117.665,117.669,117.587,117.61,1162400014.0
2006-10-03 01:55:00,117.621,117.63,117.592,117.605,1319700010.0
2006-10-03 02:00:00,117.615,117.637,117.594,117.607,1429000002.0
2006-10-03 02:05:00,117.6,117.658,117.584,117.636,1258800000.0
2006-10-03 02:10:00,117.643,117.675,117.631,117.666,1163799999.0
2006-10-03 02:15:00,117.671,117.698,117.658,117.676,953099989.0
2006-10-03 02:20:00,117.667,117.701,117.658,117.69,996899998.0
2006-10-03 02:25:00,117.697,117.703,117.664,117.693,1192800003.0
2006-10-03 02:30:00,117.688,117.688,117.553,117.572,1383000000.0
2006-10-03 02:35:00,117.582,117.645,117.555,117.606,1218599993.0
2006-10-03 02:40:00,117.6,117.654,117.594,117.654,1297800011.0
2006-10-03 02:45:00,117.651,117.677,117.613,117.654,1141300009.0
2006-10-03 02:50:00,117.666,117.71,117.644,117.679,824800007.0
2006-10-03 02:55:00,117.663,117.685,117.65,117.66,1385500006.0
2006-10-03 03:00:00,117.657,117.66,117.611,117.633,1001399994.0
2006-10-03 03:05:00,117.638,117.656,117.618,117.645,999100003.0
2006-10-03 03:10:00,117.656,117.659,117.608,117.63,1138799995.0
2006-10-03 03:15:00,117.642,117.65,117.597,117.629,1276399988.0
2006-10-03 03:20:00,117.635,117.641,117.605,117.632,1156300002.0
2006-10-03 03:25:00,117.629,117.629,117.585,117.621,1024300005.0
2006-10-03 03:30:00,117.61,117.654,117.61,117.64,1265099998.0
2006-10-03 03:35:00,117.62,117.639,117.607,117.629,992699999.0
2006-10-03 03:40:00,117.61,117.639,117.586,117.636,824400002.0
2006-10-03 03:45:00,117.628,117.671,117.608,117.659,1245399994.0
2006-10-03 03:50:00,117.667,117.672,117.629,117.655,1254800010.0
2006-10-03 03:55:00,117.661,117.729,117.657,117.705,1453800017.0
2006-10-03 04:00:00,117.71,117.71,117.649,117.65,1143300004.0
2006-10-03 04:05:00,117.672,117.672,117.642,117.646,1255600002.0
2006-10-03 04:10:00,117.652,117.66,117.627,117.65,1329299987.0
2006-10-03 04:15:00,117.636,117.666,117.617,117.66,1236300012.0
2006-10-03 04:20:00,117.647,117.694,117.627,117.684,1498200012.0
2006-10-03 04:25:00,117.692,117.697,117.637,117.658,1629400013.0
2006-10-03 04:30:00,117.662,117.672,117.637,117.659,1074999994.0
2006-10-03 04:35:00,117.677,117.677,117.641,117.657,1202499994.0
2006-10-03 04:40:00,117.652,117.678,117.62,117.658,1222799996.0
2006-10-03 04:45:00,117.662,117.662,117.6,117.617,1483900003.0
2006-10-03 04:50:00,117.62,117.638,117.595,117.604,1427299992.0
2006-10-03 04:55:00,117.615,117.635,117.597,117.629,1065400003.0
2006-10-03 05:00:00,117.64,117.659,117.606,117.606,1273300002.0
2006-10-03 05:05:00,117.62,117.637,117.596,117.626,1638700012.0
2006-10-03 05:10:00,117.623,117.635,117.6,117.62,1127200010.0
2006-10-03 05:15:00,117.623,117.646,117.605,117.634,1138899992.0
2006-10-03 05:20:00,117.648,117.671,117.618,117.648,1246000005.0
2006-10-03 05:25:00,117.659,117.68,117.648,117.667,1379099991.0
2006-10-03 05:30:00,117.67,117.677,117.617,117.628,1229099999.0
2006-10-03 05:35:00,117.614,117.652,117.599,117.646,1169699999.0
2006-10-03 05:40:00,117.645,117.645,117.605,117.625,1460899995.0
2006-10-03 05:45:00,117.629,117.646,117.6,117.626,1002300001.0
2006-10-03 05:50:00,117.625,117.645,117.609,117.642,1048500002.0
2006-10-03 05:55:00,117.628,117.642,117.604,117.636,1478799991.0
2006-10-03 06:00:00,117.632,117.652,117.603,117.625,1123899999.0
2006-10-03 06:05:00,117.647,117.652,117.599,117.641,1243600003.0
2006-10-03 06:10:00,117.618,117.662,117.618,117.658,1013700000.0
2006-10-03 06:15:00,117.655,117.66,117.621,117.648,715199998.0
2006-10-03 06:20:00,117.651,117.661,117.617,117.652,1040200003.0
2006-10-03 06:25:00,117.656,117.663,117.624,117.644,1428400000.0
2006-10-03 06:30:00,117.647,117.658,117.617,117.655,1144199990.0
2006-10-03 06:35:00,117.663,117.663,117.633,117.648,1037299988.0
2006-10-03 06:40:00,117.655,117.672,117.626,117.646,1368900009.0
2006-10-03 06:45:00,117.646,117.668,117.627,117.652,949500006.0
2006-10-03 06:50:00,117.65,117.679,117.635,117.671,1018200001.0
2006-10-03 06:55:00,117.646,117.679,117.635,117.659,888700009.0
2006-10-03 07:00:00,117.662,117.674,117.639,117.649,1268500000.0
2006-10-03 07:05:00,117.653,117.661,117.622,117.643,1214200008.0
2006-10-03 07:10:00,117.64,117.666,117.618,117.661,1106299992.0
2006-10-03 07:15:00,117.668,117.668,117.616,117.661,1709499991.0
2006-10-03 07:20:00,117.67,117.681,117.648,117.661,859500003.0
2006-10-03 07:25:00,117.664,117.69,117.651,117.676,1001500007.0
2006-10-03 07:30:00,117.67,117.683,117.647,117.664,1402599994.0
2006-10-03 07:35:00,117.653,117.668,117.63,117.651,1285699994.0
2006-10-03 07:40:00,117.643,117.67,117.597,117.657,1183900000.0
2006-10-03 07:45:00,117.643,117.663,117.622,117.628,1187300000.0
2006-10-03 07:50:00,117.645,117.659,117.624,117.645,1127199999.0
2006-10-03 07:55:00,117.648,117.664,117.618,117.657,1566199999.0
2006-10-03 08:00:00,117.652,117.672,117.635,117.661,1352299999.0
2006-10-03 08:05:00,117.656,117.659,117.584,117.596,1057299999.0
2006-10-03 08:10:00,117.593,117.606,117.534,117.605,1128200004.0
2006-10-03 08:15:00,117.61,117.612,117.578,117.612,834999991.0
2006-10-03 08:20:00,117.608,117.645,117.585,117.609,1267400008.0
2006-10-03 08:25:00,117.612,117.655,117.59,117.655,1261500021.0
2006-10-03 08:30:00,117.638,117.644,117.574,117.587,1338899998.0
2006-10-03 08:35:00,117.593,117.637,117.584,117.616,1003900003.0
2006-10-03 08:40:00,117.618,117.618,117.57,117.577,1341100000.0
2006-10-03 08:45:00,117.578,117.596,117.546,117.587,1098800004.0
2006-10-03 08:50:00,117.587,117.62,117.577,117.592,1230799996.0
2006-10-03 08:55:00,117.587,117.615,117.551,117.615,1157699998.0
2006-10-03 09:00:00,117.628,117.668,117.616,117.637,1411400009.0
2006-10-03 09:05:00,117.642,117.642,117.591,117.612,1044299993.0
2006-10-03 09:10:00,117.608,117.632,117.597,117.601,1368199992.0
2006-10-03 09:15:00,117.599,117.599,117.509,117.51,1043400000.0
2006-10-03 09:20:00,117.514,117.53,117.505,117.509,857399995.0
2006-10-03 09:25:00,117.528,117.535,117.484,117.495,927500001.0
2006-10-03 09:30:00,117.496,117.502,117.425,117.458,1131999982.0
2006-10-03 09:35:00,117.466,117.469,117.39,117.402,1640800003.0
2006-10-03 09:40:00,117.41,117.415,117.374,117.378,1310499996.0
2006-10-03 09:45:00,117.382,117.411,117.376,117.405,1177799992.0
2006-10-03 09:50:00,117.396,117.443,117.363,117.433,927600003.0
2006-10-03 09:55:00,117.44,117.461,117.422,117.461,885700009.0
2006-10-03 10:00:00,117.46,117.491,117.412,117.412,1081900001.0
2006-10-03 10:05:00,117.414,117.446,117.407,117.441,1522700000.0
2006-10-03 10:10:00,117.441,117.448,117.421,117.438,1077799995.0
2006-10-03 10:15:00,117.44,117.472,117.427,117.443,1491099993.0
2006-10-03 10:20:00,117.457,117.482,117.447,117.466,1237899990.0
2006-10-03 10:25:00,117.468,117.483,117.419,117.477,1156700000.0
2006-10-03 10:30:00,117.49,117.531,117.49,117.492,1094199985.0
2006-10-03 10:35:00,117.488,117.516,117.463,117.516,787800000.0
2006-10-03 10:40:00,117.5,117.554,117.475,117.537,1019200015.0
2006-10-03 10:45:00,117.535,117.553,117.522,117.535,922099996.0
2006-10-03 10:50:00,117.54,117.548,117.502,117.523,1059100001.0
2006-10-03 10:55:00,117.51,117.55,117.498,117.529,1304200005.0
2006-10-03 11:00:00,117.535,117.55,117.486,117.52,1208600016.0
2006-10-03 11:05:00,117.516,117.581,117.498,117.581,1236200003.0
2006-10-03 11:10:00,117.58,117.654,117.58,117.637,1323100001.0
2006-10-03 11:15:00,117.618,117.637,117.585,117.591,1151799998.0
2006-10-03 11:20:00,117.598,117.612,117.576,117.576,1090699999.0
2006-10-03 11:25:00,117.569,117.609,117.556,117.604,1043899989.0
2006-10-03 11:30:00,117.613,117.783,117.612,117.77,1033500000.0
2006-10-03 11:35:00,117.768,117.853,117.751,117.841,1101400010.0
2006-10-03 11:40:00,117.829,117.829,117.773,117.773,911699995.0
2006-10-03 11:45:00,117.772,117.793,117.744,117.759,1376299997.0
2006-10-03 11:50:00,117.754,117.777,117.723,117.775,1414899997.0
2006-10-03 11:55:00,117.765,117.765,117.693,117.736,1208900008.0
2006-10-03 12:00:00,117.733,117.783,117.711,117.767,1362200003.0
2006-10-03 12:05:00,117.766,117.766,117.721,117.752,1312200003.0
2006-10-03 12:10:00,117.747,117.756,117.684,117.723,1684100001.0
2006-10-03 12:15:00,117.732,117.743,117.705,117.737,1217500013.0
2006-10-03 12:20:00,117.73,117.741,117.699,117.699,1004499996.0
2006-10-03 12:25:00,117.688,117.714,117.664,117.694,1077099997.0
2006-10-03 12:30:00,117.684,117.718,117.669,117.709,1444300015.0
2006-10-03 12:35:00,117.721,117.772,117.686,117.765,705399999.0
2006-10-03 12:40:00,117.773,117.791,117.735,117.748,944299998.0
2006-10-03 12:45:00,117.758,117.776,117.726,117.759,1472900003.0
2006-10-03 12:50:00,117.75,117.759,117.716,117.728,978799995.0
2006-10-03 12:55:00,117.735,117.745,117.669,117.669,1069400000.0
2006-10-03 13:00:00,117.668,117.698,117.646,117.66,1460799989.0
2006-10-03 13:05:00,117.662,117.748,117.637,117.745,1018600006.0
2006-10-03 13:10:00,117.737,117.762,117.708,117.731,638499996.0
2006-10-03 13:15:00,117.734,117.745,117.685,117.732,1625699994.0
2006-10-03 13:20:00,117.753,117.759,117.645,117.66,1136400004.0
2006-10-03 13:25:00,117.658,117.696,117.614,117.649,853199996.0
2006-10-03 13:30:00,117.65,117.65,117.601,117.622,1453800004.0
2006-10-03 13:35:00,117.618,117.627,117.582,117.623,1231900008.0
2006-10-03 13:40:00,117.617,117.687,117.603,117.661,1415299999.0
2006-10-03 13:45:00,117.66,117.666,117.612,117.635,1131100002.0
2006-10-03 13:50:00,117.648,117.7,117.632,117.675,1114100000.0
2006-10-03 13:55:00,117.69,117.692,117.595,117.607,1590799998.0
2006-10-03 14:00:00,117.622,117.669,117.595,117.651,1112400007.0
2006-10-03 14:05:00,117.643,117.672,117.629,117.672,1050700007.0
2006-10-03 14:10:00,117.665,117.665,117.616,117.636,1055399997.0
2006-10-03 14:15:00,117.647,117.778,117.647,117.777,1274100004.0
2006-10-03 14:20:00,117.766,117.815,117.757,117.772,1079000014.0
2006-10-03 14:25:00,117.774,117.817,117.774,117.803,1221100006.0
2006-10-03 14:30:00,117.804,117.866,117.804,117.85,1394800024.0
2006-10-03 14:35:00,117.842,117.842,117.799,117.816,981600005.0
2006-10-03 14:40:00,117.815,117.864,117.783,117.845,1284999996.0
2006-10-03 14:45:00,117.825,117.842,117.803,117.811,1278200008.0
2006-10-03 14:50:00,117.79,117.79,117.738,117.763,1147500000.0
2006-10-03 14:55:00,117.781,117.781,117.701,117.725,1161600015.0
2006-10-03 15:00:00,117.728,117.78,117.696,117.72,1113900007.0
2006-10-03 15:05:00,117.73,117.736,117.695,117.709,1253099997.0
2006-10-03 15:10:00,117.723,117.752,117.709,117.734,1250100010.0
2006-10-03 15:15:00,117.707,117.743,117.675,117.732,1029200012.0
2006-10-03 15:20:00,117.733,117.757,117.698,117.723,1245499992.0
2006-10-03 15:25:00,117.743,117.769,117.718,117.753,924499991.0
2006-10-03 15:30:00,117.753,117.783,117.728,117.779,985300001.0
2006-10-03 15:35:00,117.772,117.798,117.761,117.763,1445499993.0
2006-10-03 15:40:00,117.766,117.779,117.724,117.77,1355600021.0
2006-10-03 15:45:00,117.768,117.786,117.729,117.775,1508399998.0
2006-10-03 15:50:00,117.778,117.778,117.724,117.748,1241899990.0
2006-10-03 15:55:00,117.744,117.763,117.733,117.748,1264199994.0
2006-10-03 16:00:00,117.757,117.761,117.729,117.745,846900002.0
2006-10-03 16:05:00,117.75,117.757,117.697,117.733,1318699994.0
2006-10-03 16:10:00,117.743,117.768,117.701,117.749,1505500017.0
2006-10-03 16:15:00,117.747,117.784,117.74,117.76,948499998.0
2006-10-03 16:20:00,117.765,117.783,117.733,117.783,1057800002.0
2006-10-03 16:25:00,117.797,117.8,117.735,117.76,1223499999.0
2006-10-03 16:30:00,117.773,117.794,117.738,117.771,1197999990.0
2006-10-03 16:35:00,117.78,117.786,117.728,117.758,1356200006.0
2006-10-03 16:40:00,117.758,117.791,117.736,117.78,841099997.0
2006-10-03 16:45:00,117.777,117.799,117.755,117.782,817299995.0
2006-10-03 16:50:00,117.787,117.817,117.784,117.806,1184200003.0
2006-10-03 16:55:00,117.797,117.866,117.797,117.866,1358399999.0
2006-10-03 17:00:00,117.879,117.884,117.832,117.855,1269300016.0
2006-10-03 17:05:00,117.853,117.863,117.843,117.848,806799989.0
2006-10-03 17:10:00,117.85,117.925,117.827,117.925,1075899993.0
2006-10-03 17:15:00,117.914,117.932,117.891,117.897,1369500002.0
2006-10-03 17:20:00,117.895,117.895,117.832,117.851,1190699995.0
2006-10-03 17:25:00,117.852,117.907,117.779,117.779,1222199998.0
2006-10-03 17:30:00,117.762,117.774,117.734,117.765,1629300006.0
2006-10-03 17:35:00,117.77,117.8,117.757,117.77,1310399995.0
2006-10-03 17:40:00,117.769,117.782,117.732,117.769,1062500013.0
2006-10-03 17:45:00,117.775,117.796,117.775,117.785,1034100006.0
2006-10-03 17:50:00,117.79,117.8,117.77,117.795,1071699996.0
2006-10-03 17:55:00,117.794,117.838,117.779,117.82,968899996.0
2006-10-03 18:00:00,117.808,117.88,117.808,117.86,8340599958.0
2006-10-03 18:05:00,117.83,117.87,117.82,117.84,9659499955.0
2006-10-03 18:10:00,117.85,117.85,117.783,117.83,9520199964.0
2006-10-03 18:15:00,117.84,117.84,117.81,117.83,9627599984.0
2006-10-03 18:20:00,117.82,117.84,117.82,117.84,8675000010.0
2006-10-03 18:25:00,117.85,117.86,117.809,117.84,9499600018.0
2006-10-03 18:30:00,117.83,117.87,117.814,117.86,9658100006.0
2006-10-03 18:35:00,117.87,117.87,117.824,117.851,6951199989.0
2006-10-03 18:40:00,117.858,117.866,117.822,117.837,6588700008.0
2006-10-03 18:45:00,117.842,117.871,117.828,117.864,6124800006.0
2006-10-03 18:50:00,117.867,117.888,117.825,117.875,8479199979.0
2006-10-03 18:55:00,117.866,117.899,117.845,117.857,6167799995.0
2006-10-03 19:00:00,117.892,117.912,117.842,117.862,4488500018.0
2006-10-03 19:05:00,117.89,117.91,117.844,117.875,5925999994.0
2006-10-03 19:10:00,117.879,117.908,117.841,117.894,3749999990.0
2006-10-03 19:15:00,117.895,117.91,117.855,117.885,6060399986.0
2006-10-03 19:20:00,117.891,117.91,117.859,117.875,6510299987.0
2006-10-03 19:25:00,117.876,117.911,117.876,117.893,6944100038.0
2006-10-03 19:30:00,117.887,117.911,117.843,117.893,6372699997.0
2006-10-03 19:35:00,117.866,117.888,117.837,117.882,4224099987.0
2006-10-03 19:40:00,117.856,117.911,117.841,117.911,3708100010.0
2006-10-03 19:45:00,117.91,117.916,117.834,117.879,4122800002.0
2006-10-03 19:50:00,117.901,117.921,117.873,117.906,5280500016.0
2006-10-03 19:55:00,117.893,117.926,117.864,117.913,4463500004.0
2006-10-03 20:00:00,117.912,117.928,117.864,117.915,3520100006.0
2006-10-03 20:05:00,117.91,117.939,117.866,117.938,4818400020.0
2006-10-03 20:10:00,117.942,117.95,117.893,117.933,5521299975.0
2006-10-03 20:15:00,117.931,117.942,117.883,117.935,4501700009.0
2006-10-03 20:20:00,117.926,117.941,117.89,117.915,5527699983.0
2006-10-03 20:25:00,117.926,117.929,117.881,117.92,7536400003.0
2006-10-03 20:30:00,117.91,117.92,117.871,117.905,7229100028.0
2006-10-03 20:35:00,117.861,117.917,117.861,117.892,3753700027.0
2006-10-03 20:40:00,117.9,117.91,117.841,117.881,6320799980.0
2006-10-03 20:45:00,117.885,117.893,117.857,117.885,7026100010.0
2006-10-03 20:50:00,117.888,117.901,117.851,117.895,4144399974.0
2006-10-03 20:55:00,117.897,117.91,117.849,117.9,7333500013.0
2006-10-03 21:00:00,117.89,117.921,117.873,117.915,5263000007.0
2006-10-03 21:05:00,117.914,117.921,117.873,117.906,4187800003.0
2006-10-03 21:10:00,117.9,117.91,117.866,117.887,3708099977.0
2006-10-03 21:15:00,117.912,117.922,117.865,117.91,7063199999.0
2006-10-03 21:20:00,117.912,117.929,117.869,117.91,7270399971.0
2006-10-03 21:25:00,117.906,117.928,117.896,117.902,4778700008.0
2006-10-03 21:30:00,117.906,117.936,117.883,117.92,3315499997.0
2006-10-03 21:35:00,117.927,117.927,117.878,117.898,1904799999.0
2006-10-03 21:40:00,117.905,117.917,117.881,117.912,4417899993.0
2006-10-03 21:45:00,117.91,117.923,117.874,117.911,3829000001.0
2006-10-03 21:50:00,117.898,117.929,117.888,117.917,1830300014.0
2006-10-03 21:55:00,117.918,117.923,117.876,117.903,1994900008.0
2006-10-03 22:00:00,117.903,117.918,117.874,117.907,3683499992.0
2006-10-03 22:05:00,117.916,117.924,117.887,117.902,1215300012.0
2006-10-03 22:10:00,117.904,117.92,117.885,117.888,1676099993.0
2006-10-03 22:15:00,117.912,117.917,117.858,117.888,1936499993.0
2006-10-03 22:20:00,117.878,117.9,117.864,117.879,1484900012.0
2006-10-03 22:25:00,117.862,117.886,117.842,117.862,1690900001.0
2006-10-03 22:30:00,117.868,117.919,117.844,117.895,2367100003.0
2006-10-03 22:35:00,117.917,117.927,117.871,117.91,2224300000.0
2006-10-03 22:40:00,117.907,117.92,117.884,117.897,1908199991.0
2006-10-03 22:45:00,117.913,117.914,117.887,117.899,1564999995.0
2006-10-03 22:50:00,117.885,117.911,117.866,117.885,2026000009.0
2006-10-03 22:55:00,117.898,117.927,117.882,117.885,1870499994.0
2006-10-03 23:00:00,117.868,117.909,117.868,117.883,1063100004.0
2006-10-03 23:05:00,117.885,117.9,117.874,117.88,1543599997.0
2006-10-03 23:10:00,117.889,117.91,117.865,117.89,1124099992.0
2006-10-03 23:15:00,117.902,117.905,117.863,117.864,1370099992.0
2006-10-03 23:20:00,117.89,117.92,117.85,117.913,1346100000.0
2006-10-03 23:25:00,117.908,117.934,117.887,117.928,1161099992.0
2006-10-03 23:30:00,117.941,117.967,117.923,117.955,1444299990.0
2006-10-03 23:35:00,117.949,117.949,117.909,117.936,1360000000.0
2006-10-03 23:40:00,117.935,117.958,117.919,117.941,1285999984.0
2006-10-03 23:45:00,117.943,117.943,117.907,117.932,1234700010.0
2006-10-03 23:50:00,117.925,117.964,117.907,117.944,1430000006.0
2006-10-03 23:55:00,117.952,117.961,117.928,117.939,1086300006.0
2006-10-04 00:00:00,117.947,117.952,117.904,117.904,1144099999.0
2006-10-04 00:05:00,117.938,117.945,117.907,117.935,1124699995.0
2006-10-04 00:10:00,117.94,117.957,117.913,117.935,1310100001.0
2006-10-04 00:15:00,117.923,117.955,117.907,117.943,1435700010.0
2006-10-04 00:20:00,117.947,118.059,117.922,118.051,1454100013.0
2006-10-04 00:25:00,118.018,118.104,118.015,118.104,1321900000.0
2006-10-04 00:30:00,118.106,118.186,118.08,118.126,1049700005.0
2006-10-04 00:35:00,118.132,118.147,118.072,118.117,1151900002.0
2006-10-04 00:40:00,118.124,118.155,118.088,118.089,1339599990.0
2006-10-04 00:45:00,118.098,118.1,118.045,118.059,1143899994.0
2006-10-04 00:50:00,118.053,118.099,118.053,118.083,1440600001.0
2006-10-04 00:55:00,118.057,118.077,118.046,118.075,1092099995.0
2006-10-04 01:00:00,118.06,118.06,118.006,118.01,975900009.0
2006-10-04 01:05:00,118.039,118.083,118.026,118.067,1248300006.0
2006-10-04 01:10:00,118.065,118.115,118.056,118.078,1048699996.0
2006-10-04 01:15:00,118.078,118.101,118.047,118.091,1220300000.0
2006-10-04 01:20:00,118.082,118.088,118.036,118.069,1100199994.0
2006-10-04 01:25:00,118.063,118.081,118.024,118.081,1203300014.0
2006-10-04 01:30:00,118.063,118.072,118.015,118.015,1221899992.0
2006-10-04 01:35:00,118.048,118.048,117.986,117.988,1290400001.0
2006-10-04 01:40:00,117.995,118.026,117.957,118.006,1311300007.0
2006-10-04 01:45:00,118.048,118.075,118.047,118.059,1135999998.0
2006-10-04 01:50:00,118.053,118.066,118.025,118.049,1365900000.0
2006-10-04 01:55:00,118.043,118.043,117.991,117.991,1506000006.0
2006-10-04 02:00:00,118.023,118.041,118.009,118.011,1098700000.0
2006-10-04 02:05:00,118.038,118.048,117.998,118.036,1433500004.0
2006-10-04 02:10:00,118.023,118.023,117.979,118.002,1435000003.0
2006-10-04 02:15:00,118.005,118.024,117.985,118.004,880400002.0
2006-10-04 02:20:00,117.989,117.989,117.944,117.954,994200006.0
2006-10-04 02:25:00,117.94,117.961,117.919,117.957,1000600006.0
2006-10-04 02:30:00,117.97,118.023,117.964,118.023,1279300003.0
2006-10-04 02:35:00,118.02,118.043,117.998,118.034,1480599994.0
2006-10-04 02:40:00,118.038,118.04,117.993,118.011,1230900007.0
2006-10-04 02:45:00,118.02,118.038,118.006,118.026,1376300003.0
2006-10-04 02:50:00,118.018,118.047,118.004,118.043,918299989.0
2006-10-04 02:55:00,118.05,118.05,117.964,117.964,1063099991.0
2006-10-04 03:00:00,117.95,117.982,117.937,117.982,1135800008.0
2006-10-04 03:05:00,117.987,117.99,117.929,117.975,1299500003.0
2006-10-04 03:10:00,117.97,117.999,117.947,117.954,1025999996.0
2006-10-04 03:15:00,117.978,117.99,117.955,117.98,1151800006.0
2006-10-04 03:20:00,117.98,117.996,117.952,117.993,1023499998.0
2006-10-04 03:25:00,117.978,117.994,117.958,117.964,988400009.0
2006-10-04 03:30:00,117.967,117.98,117.933,117.96,1336200016.0
2006-10-04 03:35:00,117.958,117.993,117.917,117.981,886600005.0
2006-10-04 03:40:00,117.977,117.977,117.928,117.958,1118799998.0
2006-10-04 03:45:00,117.978,118.009,117.971,117.996,954200001.0
2006-10-04 03:50:00,118.007,118.007,117.972,117.994,1430099994.0
2006-10-04 03:55:00,117.995,118.001,117.955,117.965,1188200006.0
2006-10-04 04:00:00,117.963,117.982,117.944,117.977,1152099999.0
2006-10-04 04:05:00,117.978,117.999,117.935,117.967,1321799998.0
2006-10-04 04:10:00,117.993,117.995,117.956,117.975,1238099994.0
2006-10-04 04:15:00,117.968,117.982,117.952,117.978,1083500006.0
2006-10-04 04:20:00,117.972,117.988,117.942,117.965,1097699996.0
2006-10-04 04:25:00,117.973,117.995,117.952,117.981,1307099992.0
2006-10-04 04:30:00,117.993,118.002,117.962,118.002,1085299997.0
2006-10-04 04:35:00,118.0,118.003,117.967,117.995,1259000000.0
2006-10-04 04:40:00,118.007,118.007,117.964,117.979,1197200014.0
2006-10-04 04:45:00,117.982,118.018,117.961,117.998,1383599996.0
2006-10-04 04:50:00,118.0,118.03,117.984,118.03,1062199993.0
2006-10-04 04:55:00,118.03,118.04,117.998,118.035,783700007.0
2006-10-04 05:00:00,118.035,118.055,118.007,118.029,1038800007.0
2006-10-04 05:05:00,118.024,118.039,117.992,118.035,1233300005.0
2006-10-04 05:10:00,118.023,118.034,117.998,118.009,1107600004.0
2006-10-04 05:15:00,118.021,118.054,118.011,118.042,1068999995.0
2006-10-04 05:20:00,118.044,118.047,117.998,118.047,1346899996.0
2006-10-04 05:25:00,118.048,118.053,118.007,118.012,1719400014.0
2006-10-04 05:30:00,118.023,118.03,117.993,118.017,1301599999.0
2006-10-04 05:35:00,118.028,118.033,117.979,118.012,1228700003.0
2006-10-04 05:40:00,118.02,118.039,117.99,118.022,1341499993.0
2006-10-04 05:45:00,118.018,118.036,118.001,118.015,1021099997.0
2006-10-04 05:50:00,118.017,118.029,117.986,118.013,1299400001.0
2006-10-04 05:55:00,118.023,118.039,117.999,118.036,1278500000.0
2006-10-04 06:00:00,118.033,118.048,118.019,118.032,1166200006.0
2006-10-04 06:05:00,118.03,118.049,118.007,118.035,1157800005.0
2006-10-04 06:10:00,118.023,118.047,118.0,118.031,1219100000.0
2006-10-04 06:15:00,118.023,118.05,118.004,118.01,1221599996.0
2006-10-04 06:20:00,118.021,118.036,117.998,118.035,1063600014.0
2006-10-04 06:25:00,118.04,118.044,118.002,118.022,1372299997.0
2006-10-04 06:30:00,118.02,118.039,118.0,118.03,1087799996.0
2006-10-04 06:35:00,118.023,118.038,117.997,118.03,1548299997.0
2006-10-04 06:40:00,118.02,118.039,117.996,118.02,1158099995.0
2006-10-04 06:45:00,118.01,118.045,118.007,118.041,1206700010.0
2006-10-04 06:50:00,118.041,118.05,118.0,118.022,1495199992.0
2006-10-04 06:55:00,118.043,118.044,118.005,118.031,1249000007.0
2006-10-04 07:00:00,118.013,118.047,118.002,118.034,1287099989.0
2006-10-04 07:05:00,118.028,118.057,118.004,118.045,1341700008.0
2006-10-04 07:10:00,118.04,118.072,118.036,118.069,983699999.0
2006-10-04 07:15:00,118.06,118.076,118.023,118.048,1006299993.0
2006-10-04 07:20:00,118.06,118.064,118.018,118.045,1001600002.0
2006-10-04 07:25:00,118.043,118.064,118.012,118.053,1133100000.0
2006-10-04 07:30:00,118.053,118.059,117.997,118.046,1470000006.0
2006-10-04 07:35:00,118.025,118.044,117.993,118.011,1140399996.0
2006-10-04 07:40:00,118.011,118.041,117.994,118.007,988200015.0
2006-10-04 07:45:00,118.016,118.035,117.978,118.027,1046500005.0
2006-10-04 07:50:00,118.027,118.033,117.994,118.005,1154300004.0
2006-10-04 07:55:00,118.0,118.01,117.955,118.01,1417099988.0
2006-10-04 08:00:00,118.005,118.033,117.973,118.022,1295100020.0
2006-10-04 08:05:00,118.04,118.04,117.983,118.02,1151599990.0
2006-10-04 08:10:00,118.022,118.038,118.0,118.031,1393999984.0
2006-10-04 08:15:00,118.043,118.055,117.987,118.054,1305800005.0
2006-10-04 08:20:00,118.04,118.053,118.012,118.04,1164799990.0
2006-10-04 08:25:00,118.047,118.054,118.026,118.044,1043100007.0
2006-10-04 08:30:00,118.045,118.053,117.987,118.038,1319500005.0
2006-10-04 08:35:00,118.05,118.068,118.021,118.061,869300004.0
2006-10-04 08:40:00,118.068,118.077,118.028,118.069,1103199997.0
2006-10-04 08:45:00,118.07,118.074,117.967,117.967,1242700015.0
2006-10-04 08:50:00,117.972,117.997,117.953,117.973,1510699985.0
2006-10-04 08:55:00,117.959,117.966,117.883,117.897,1219999997.0
2006-10-04 09:00:00,117.903,117.903,117.875,117.891,1099999998.0
2006-10-04 09:05:00,117.885,117.906,117.871,117.886,1028700001.0
2006-10-04 09:10:00,117.87,117.942,117.863,117.92,1494399999.0
2006-10-04 09:15:00,117.923,117.928,117.861,117.87,1384100003.0
2006-10-04 09:20:00,117.862,117.942,117.856,117.878,828799997.0
2006-10-04 09:25:00,117.896,117.936,117.889,117.92,1114000005.0
2006-10-04 09:30:00,117.924,117.933,117.879,117.917,1377199999.0
2006-10-04 09:35:00,117.921,117.921,117.856,117.877,1366799999.0
2006-10-04 09:40:00,117.883,117.91,117.862,117.896,1258399994.0
2006-10-04 09:45:00,117.894,117.935,117.882,117.926,1255700006.0
2006-10-04 09:50:00,117.916,117.935,117.886,117.917,1298799994.0
2006-10-04 09:55:00,117.936,117.973,117.936,117.962,765699997.0
2006-10-04 10:00:00,117.962,118.03,117.952,118.005,883799999.0
2006-10-04 10:05:00,117.998,118.029,117.973,118.015,1178600007.0
2006-10-04 10:10:00,118.028,118.055,117.998,118.053,1436100000.0
2006-10-04 10:15:00,118.052,118.068,117.982,118.006,1206799999.0
2006-10-04 10:20:00,118.026,118.052,117.991,118.03,1463199990.0
2006-10-04 10:25:00,117.998,118.075,117.998,118.073,1275499993.0
2006-10-04 10:30:00,118.084,118.11,118.054,118.07,1455299990.0
2006-10-04 10:35:00,118.095,118.102,118.055,118.088,1186499994.0
2006-10-04 10:40:00,118.075,118.116,118.061,118.104,944199999.0
2006-10-04 10:45:00,118.123,118.143,118.102,118.102,1220800006.0
2006-10-04 10:50:00,118.142,118.188,118.129,118.188,1699299998.0
2006-10-04 10:55:00,118.188,118.19,118.152,118.178,1521600010.0
2006-10-04 11:00:00,118.179,118.192,118.149,118.182,1518599986.0
2006-10-04 11:05:00,118.175,118.18,118.147,118.158,1071100015.0
2006-10-04 11:10:00,118.165,118.166,118.127,118.157,1426799998.0
2006-10-04 11:15:00,118.15,118.185,118.136,118.167,1067899996.0
2006-10-04 11:20:00,118.164,118.185,118.151,118.151,1279600002.0
2006-10-04 11:25:00,118.151,118.174,118.128,118.141,1058799997.0
2006-10-04 11:30:00,118.145,118.163,118.065,118.091,953999999.0
2006-10-04 11:35:00,118.099,118.104,118.018,118.025,1142700004.0
2006-10-04 11:40:00,118.019,118.054,118.013,118.04,1197400006.0
2006-10-04 11:45:00,118.041,118.043,118.013,118.037,1141300007.0
2006-10-04 11:50:00,118.036,118.092,118.029,118.092,1349900006.0
2006-10-04 11:55:00,118.094,118.118,118.08,118.085,1010800003.0
2006-10-04 12:00:00,118.098,118.103,118.058,118.089,1053499997.0
2006-10-04 12:05:00,118.076,118.125,118.071,118.119,1294300004.0
2006-10-04 12:10:00,118.11,118.124,118.076,118.097,1517299999.0
2006-10-04 12:15:00,118.131,118.138,118.09,118.108,1539100006.0
2006-10-04 12:20:00,118.111,118.111,118.05,118.056,1217300011.0
2006-10-04 12:25:00,118.039,118.06,117.998,118.024,1244300004.0
2006-10-04 12:30:00,118.025,118.046,118.018,118.041,935600002.0
2006-10-04 12:35:00,118.025,118.095,118.003,118.095,1208299999.0
2006-10-04 12:40:00,118.102,118.132,118.098,118.103,1163500000.0
2006-10-04 12:45:00,118.1,118.115,118.042,118.08,1576300011.0
2006-10-04 12:50:00,118.077,118.109,118.04,118.102,1045900001.0
2006-10-04 12:55:00,118.09,118.133,118.076,118.122,1245199994.0
2006-10-04 13:00:00,118.122,118.137,118.095,118.129,1077799994.0
2006-10-04 13:05:00,118.135,118.167,118.11,118.156,856300004.0
2006-10-04 13:10:00,118.168,118.181,118.152,118.153,1035600005.0
2006-10-04 13:15:00,118.15,118.179,118.15,118.17,1222299984.0
2006-10-04 13:20:00,118.17,118.179,118.138,118.173,1315899989.0
2006-10-04 13:25:00,118.171,118.27,118.164,118.256,994000006.0
2006-10-04 13:30:00,118.251,118.251,118.22,118.237,1478499998.0
2006-10-04 13:35:00,118.233,118.241,118.168,118.217,1004299991.0
2006-10-04 13:40:00,118.211,118.219,118.159,118.182,1109800001.0
2006-10-04 13:45:00,118.174,118.204,118.133,118.136,1415599993.0
2006-10-04 13:50:00,118.148,118.189,118.133,118.189,1254800000.0
2006-10-04 13:55:00,118.185,118.192,118.141,118.155,1323199993.0
2006-10-04 14:00:00,118.156,118.174,118.117,118.128,1152300001.0
2006-10-04 14:05:00,118.132,118.138,118.086,118.092,1148400001.0
2006-10-04 14:10:00,118.094,118.112,118.083,118.093,1297400002.0
2006-10-04 14:15:00,118.089,118.115,118.056,118.106,1447299988.0
2006-10-04 14:20:00,118.105,118.153,118.104,118.127,1101099995.0
2006-10-04 14:25:00,118.134,118.149,118.118,118.134,1509899997.0
2006-10-04 14:30:00,118.138,118.138,118.08,118.098,1234800000.0
2006-10-04 14:35:00,118.095,118.101,118.039,118.092,1095000004.0
2006-10-04 14:40:00,118.096,118.108,118.056,118.075,1303900002.0
2006-10-04 14:45:00,118.057,118.111,118.031,118.106,1534499997.0
2006-10-04 14:50:00,118.102,118.102,118.052,118.067,1167200004.0
2006-10-04 14:55:00,118.072,118.073,118.034,118.053,1547400002.0
2006-10-04 15:00:00,118.037,118.068,118.026,118.053,983500010.0
2006-10-04 15:05:00,118.063,118.087,118.035,118.087,1012499996.0
2006-10-04 15:10:00,118.089,118.109,118.054,118.086,1082999989.0
2006-10-04 15:15:00,118.085,118.088,118.041,118.047,1074599992.0
2006-10-04 15:20:00,118.05,118.068,118.019,118.058,1562500007.0
2006-10-04 15:25:00,118.063,118.073,118.012,118.068,1387499992.0
2006-10-04 15:30:00,118.068,118.077,118.04,118.058,865300003.0
2006-10-04 15:35:00,118.056,118.085,118.041,118.068,1149200003.0
2006-10-04 15:40:00,118.076,118.079,118.034,118.064,1287499995.0
2006-10-04 15:45:00,118.068,118.091,118.055,118.091,1047499989.0
2006-10-04 15:50:00,118.09,118.09,118.035,118.051,1189400007.0
2006-10-04 15:55:00,118.057,118.06,118.028,118.036,1128100005.0
2006-10-04 16:00:00,118.039,118.039,117.924,117.998,1092500003.0
2006-10-04 16:05:00,118.005,118.025,117.933,117.955,956299986.0
2006-10-04 16:10:00,117.97,118.037,117.966,118.007,1132899998.0
2006-10-04 16:15:00,118.011,118.027,117.905,117.924,1042099996.0
2006-10-04 16:20:00,117.932,117.932,117.87,117.882,1112199981.0
2006-10-04 16:25:00,117.884,117.892,117.827,117.832,1077399998.0
2006-10-04 16:30:00,117.833,117.868,117.825,117.866,1241400002.0
2006-10-04 16:35:00,117.868,117.938,117.855,117.918,1250000005.0
2006-10-04 16:40:00,117.917,117.945,117.881,117.928,1279400006.0
2006-10-04 16:45:00,117.944,118.022,117.927,118.005,1068999999.0
2006-10-04 16:50:00,118.003,118.01,117.972,117.991,1396000000.0
2006-10-04 16:55:00,117.975,118.015,117.95,118.01,754699998.0
2006-10-04 17:00:00,118.017,118.026,117.956,117.957,1370999998.0
2006-10-04 17:05:00,117.965,118.003,117.958,117.994,843600001.0
2006-10-04 17:10:00,118.003,118.045,118.002,118.039,1169899993.0
2006-10-04 17:15:00,118.048,118.078,118.047,118.055,1247300015.0
2006-10-04 17:20:00,118.062,118.083,118.045,118.077,1201900005.0
2006-10-04 17:25:00,118.076,118.076,118.034,118.065,1146999993.0
2006-10-04 17:30:00,118.068,118.069,118.011,118.025,1180199999.0
2006-10-04 17:35:00,118.028,118.038,117.988,118.018,941600002.0
2006-10-04 17:40:00,118.017,118.04,117.992,118.01,1309500017.0
2006-10-04 17:45:00,118.008,118.035,117.994,118.007,1370200007.0
2006-10-04 17:50:00,118.009,118.019,117.948,117.948,1333000003.0
2006-10-04 17:55:00,117.957,118.023,117.957,118.012,1105499988.0
2006-10-04 18:00:00,118.011,118.03,118.004,118.03,8054199986.0
2006-10-04 18:05:00,118.02,118.03,118.01,118.02,7875199980.0
2006-10-04 18:10:00,118.03,118.09,118.016,118.08,9909599979.0
2006-10-04 18:15:00,118.07,118.09,118.04,118.07,10140000003.0
2006-10-04 18:20:00,118.08,118.09,118.08,118.08,4111000014.0
2006-10-04 18:25:00,118.09,118.1,118.043,118.07,9492399985.0
2006-10-04 18:30:00,118.072,118.09,118.05,118.06,5874800016.0
2006-10-04 18:35:00,118.07,118.07,118.002,118.023,7138700050.0
2006-10-04 18:40:00,118.031,118.065,118.031,118.038,6673900006.0
2006-10-04 18:45:00,118.044,118.088,118.038,118.048,5910400036.0
2006-10-04 18:50:00,118.052,118.105,118.016,118.101,8806599999.0
2006-10-04 18:55:00,118.102,118.114,118.047,118.098,5727800002.0
2006-10-04 19:00:00,118.102,118.102,118.055,118.097,4642400000.0
2006-10-04 19:05:00,118.092,118.11,118.078,118.083,5999500010.0
2006-10-04 19:10:00,118.077,118.093,118.035,118.044,3881600011.0
2006-10-04 19:15:00,118.047,118.064,118.001,118.027,6230199992.0
2006-10-04 19:20:00,118.028,118.05,117.999,118.01,5663500026.0
2006-10-04 19:25:00,118.029,118.04,117.992,118.012,6057299958.0
2006-10-04 19:30:00,118.01,118.01,117.945,117.993,5685199963.0
2006-10-04 19:35:00,117.996,118.012,117.956,117.975,4182200006.0
2006-10-04 19:40:00,117.993,118.001,117.943,117.975,4640199994.0
2006-10-04 19:45:00,117.977,117.999,117.939,117.975,4345999991.0
2006-10-04 19:50:00,117.984,117.989,117.942,117.952,4867700038.0
2006-10-04 19:55:00,117.959,117.99,117.93,117.966,4430799972.0
2006-10-04 20:00:00,117.974,117.981,117.931,117.931,3450600004.0
2006-10-04 20:05:00,117.963,117.99,117.942,117.98,5496100003.0
2006-10-04 20:10:00,117.987,117.994,117.964,117.975,5705599999.0
2006-10-04 20:15:00,117.972,117.999,117.936,117.993,4341700010.0
2006-10-04 20:20:00,117.996,118.006,117.963,117.992,4610400007.0
2006-10-04 20:25:00,117.993,117.998,117.949,117.99,7145499996.0
2006-10-04 20:30:00,117.98,117.99,117.943,117.975,5400100012.0
2006-10-04 20:35:00,117.975,117.986,117.89,117.905,3479100016.0
2006-10-04 20:40:00,117.92,117.93,117.871,117.894,6589800005.0
2006-10-04 20:45:00,117.892,117.914,117.872,117.906,7319400000.0
2006-10-04 20:50:00,117.911,117.927,117.906,117.919,3696299994.0
2006-10-04 20:55:00,117.92,117.941,117.918,117.94,5852300018.0
2006-10-04 21:00:00,117.921,117.96,117.905,117.936,5466900008.0
2006-10-04 21:05:00,117.933,117.952,117.892,117.945,3774700010.0
2006-10-04 21:10:00,117.924,117.93,117.884,117.899,3434099988.0
2006-10-04 21:15:00,117.899,117.903,117.862,117.893,6848900016.0
2006-10-04 21:20:00,117.903,117.931,117.865,117.92,7361399993.0
2006-10-04 21:25:00,117.928,117.94,117.872,117.903,4326700010.0
2006-10-04 21:30:00,117.875,117.925,117.872,117.899,3342900000.0
2006-10-04 21:35:00,117.893,117.911,117.852,117.868,2212099999.0
2006-10-04 21:40:00,117.872,117.879,117.836,117.848,4398200006.0
2006-10-04 21:45:00,117.853,117.869,117.83,117.869,3250000022.0
2006-10-04 21:50:00,117.877,117.914,117.852,117.883,1454400015.0
2006-10-04 21:55:00,117.878,117.889,117.846,117.862,1732800009.0
2006-10-04 22:00:00,117.86,117.867,117.816,117.85,4007700000.0
2006-10-04 22:05:00,117.85,117.861,117.825,117.837,1332800008.0
2006-10-04 22:10:00,117.85,117.865,117.826,117.846,1861200012.0
2006-10-04 22:15:00,117.835,117.877,117.828,117.868,2224699991.0
2006-10-04 22:20:00,117.87,117.874,117.841,117.858,1249000003.0
2006-10-04 22:25:00,117.87,117.884,117.84,117.842,1910100006.0
2006-10-04 22:30:00,117.871,117.881,117.837,117.875,2445200009.0
2006-10-04 22:35:00,117.876,117.918,117.859,117.89,2114100001.0
2006-10-04 22:40:00,117.891,117.935,117.883,117.92,1787100003.0
2006-10-04 22:45:00,117.905,117.926,117.879,117.902,1859800008.0
2006-10-04 22:50:00,117.9,117.938,117.882,117.911,1550299994.0
2006-10-04 22:55:00,117.919,117.924,117.858,117.864,1477000004.0
2006-10-04 23:00:00,117.878,117.91,117.829,117.864,1261200018.0
2006-10-04 23:05:00,117.849,117.874,117.84,117.848,1211700004.0
2006-10-04 23:10:00,117.849,117.881,117.812,117.824,1097800010.0
2006-10-04 23:15:00,117.808,117.827,117.737,117.773,982599996.0
2006-10-04 23:20:00,117.772,117.815,117.751,117.781,1150100003.0
2006-10-04 23:25:00,117.795,117.822,117.765,117.79,1669500001.0
2006-10-04 23:30:00,117.791,117.82,117.779,117.805,1060400007.0
2006-10-04 23:35:00,117.805,117.819,117.775,117.788,1185100004.0
2006-10-04 23:40:00,117.787,117.841,117.78,117.826,1252299995.0
2006-10-04 23:45:00,117.828,117.828,117.776,117.794,1004700002.0
2006-10-04 23:50:00,117.812,117.82,117.776,117.811,1179900005.0
2006-10-04 23:55:00,117.813,117.817,117.774,117.774,1470800007.0
2006-10-05 00:00:00,117.783,117.807,117.765,117.79,1131899993.0
2006-10-05 00:05:00,117.794,117.797,117.751,117.791,1072399999.0
2006-10-05 00:10:00,117.783,117.791,117.754,117.76,1319400006.0
2006-10-05 00:15:00,117.771,117.83,117.752,117.823,885200012.0
2006-10-05 00:20:00,117.834,117.855,117.798,117.849,1238000000.0
2006-10-05 00:25:00,117.855,117.856,117.813,117.834,1015199993.0
2006-10-05 00:30:00,117.85,117.856,117.798,117.809,857800011.0
2006-10-05 00:35:00,117.834,117.834,117.781,117.818,1197199997.0
2006-10-05 00:40:00,117.831,117.831,117.784,117.798,1362500011.0
2006-10-05 00:45:00,117.803,117.823,117.78,117.823,1000899996.0
2006-10-05 00:50:00,117.802,117.836,117.791,117.817,1173900020.0
2006-10-05 00:55:00,117.803,117.841,117.794,117.8,1582299999.0
2006-10-05 01:00:00,117.815,117.833,117.791,117.792,1212599996.0
2006-10-05 01:05:00,117.788,117.79,117.741,117.748,1048500004.0
2006-10-05 01:10:00,117.758,117.78,117.736,117.774,1079700005.0
2006-10-05 01:15:00,117.783,117.821,117.765,117.801,992399988.0
2006-10-05 01:20:00,117.798,117.843,117.772,117.819,1399699991.0
2006-10-05 01:25:00,117.805,117.853,117.798,117.812,779500009.0
2006-10-05 01:30:00,117.837,117.84,117.783,117.784,1108800000.0
2006-10-05 01:35:00,117.802,117.802,117.742,117.789,1453600005.0
2006-10-05 01:40:00,117.777,117.806,117.763,117.783,1139699999.0
2006-10-05 01:45:00,117.789,117.823,117.771,117.803,1292500015.0
2006-10-05 01:50:00,117.785,117.793,117.753,117.77,1141399990.0
2006-10-05 01:55:00,117.768,117.781,117.74,117.767,1368800002.0
2006-10-05 02:00:00,117.771,117.777,117.697,117.704,1262400001.0
2006-10-05 02:05:00,117.704,117.709,117.66,117.696,803800004.0
2006-10-05 02:10:00,117.703,117.722,117.673,117.687,1283600002.0
2006-10-05 02:15:00,117.687,117.687,117.606,117.622,1362299998.0
2006-10-05 02:20:00,117.624,117.643,117.592,117.627,1111300012.0
2006-10-05 02:25:00,117.622,117.644,117.614,117.614,1092900005.0
2006-10-05 02:30:00,117.62,117.649,117.614,117.643,1368899994.0
2006-10-05 02:35:00,117.643,117.67,117.626,117.665,1139700001.0
2006-10-05 02:40:00,117.674,117.686,117.636,117.673,1107200001.0
2006-10-05 02:45:00,117.67,117.682,117.638,117.655,1596200001.0
2006-10-05 02:50:00,117.646,117.664,117.635,117.656,1122400003.0
2006-10-05 02:55:00,117.662,117.663,117.626,117.638,885799998.0
2006-10-05 03:00:00,117.64,117.648,117.621,117.635,1174300002.0
2006-10-05 03:05:00,117.637,117.669,117.612,117.651,1143900000.0
2006-10-05 03:10:00,117.648,117.665,117.616,117.656,1268599996.0
2006-10-05 03:15:00,117.667,117.685,117.623,117.645,1134500005.0
2006-10-05 03:20:00,117.644,117.658,117.614,117.652,1073999999.0
2006-10-05 03:25:00,117.65,117.68,117.617,117.654,1209100004.0
2006-10-05 03:30:00,117.656,117.77,117.656,117.767,1115200011.0
2006-10-05 03:35:00,117.757,117.77,117.684,117.684,1205600007.0
2006-10-05 03:40:00,117.721,117.721,117.642,117.642,1088400004.0
2006-10-05 03:45:00,117.642,117.656,117.551,117.553,1244600001.0
2006-10-05 03:50:00,117.56,117.61,117.556,117.608,1286300004.0
2006-10-05 03:55:00,117.606,117.649,117.606,117.63,1395500011.0
2006-10-05 04:00:00,117.626,117.653,117.61,117.64,1339200015.0
2006-10-05 04:05:00,117.639,117.641,117.61,117.631,1351399989.0
2006-10-05 04:10:00,117.633,117.658,117.614,117.622,1213999996.0
2006-10-05 04:15:00,117.647,117.65,117.595,117.631,1171300000.0
2006-10-05 04:20:00,117.635,117.653,117.606,117.64,1184300006.0
2006-10-05 04:25:00,117.656,117.657,117.613,117.646,1233199996.0
2006-10-05 04:30:00,117.647,117.715,117.625,117.715,1188499992.0
2006-10-05 04:35:00,117.71,117.71,117.668,117.681,968699999.0
2006-10-05 04:40:00,117.678,117.687,117.643,117.643,898099995.0
2006-10-05 04:45:00,117.64,117.711,117.622,117.707,1356299998.0
2006-10-05 04:50:00,117.703,117.721,117.691,117.721,941000003.0
2006-10-05 04:55:00,117.708,117.734,117.689,117.723,1068900002.0
2006-10-05 05:00:00,117.727,117.731,117.685,117.704,1274899997.0
2006-10-05 05:05:00,117.713,117.719,117.684,117.714,1243900010.0
2006-10-05 05:10:00,117.717,117.719,117.678,117.696,1300100009.0
2006-10-05 05:15:00,117.692,117.705,117.655,117.677,1592000014.0
2006-10-05 05:20:00,117.682,117.714,117.665,117.708,1060300010.0
2006-10-05 05:25:00,117.706,117.717,117.676,117.701,1019700010.0
2006-10-05 05:30:00,117.71,117.71,117.669,117.677,1359800008.0
2006-10-05 05:35:00,117.677,117.703,117.642,117.666,1485800004.0
2006-10-05 05:40:00,117.683,117.704,117.657,117.7,1052400004.0
2006-10-05 05:45:00,117.704,117.711,117.665,117.708,1092300002.0
2006-10-05 05:50:00,117.705,117.723,117.682,117.72,1224199997.0
2006-10-05 05:55:00,117.719,117.73,117.686,117.724,1201600013.0
2006-10-05 06:00:00,117.707,117.725,117.679,117.706,1268200004.0
2006-10-05 06:05:00,117.725,117.73,117.696,117.725,943800006.0
2006-10-05 06:10:00,117.707,117.747,117.695,117.734,1452700003.0
2006-10-05 06:15:00,117.732,117.74,117.698,117.726,1148199997.0
2006-10-05 06:20:00,117.72,117.735,117.709,117.718,1413400010.0
2006-10-05 06:25:00,117.717,117.718,117.692,117.71,1063699995.0
2006-10-05 06:30:00,117.703,117.72,117.669,117.702,1413700010.0
2006-10-05 06:35:00,117.7,117.718,117.664,117.698,1186799997.0
2006-10-05 06:40:00,117.708,117.715,117.677,117.679,1224800010.0
2006-10-05 06:45:00,117.695,117.719,117.686,117.702,1160799989.0
2006-10-05 06:50:00,117.702,117.702,117.655,117.677,1364700005.0
2006-10-05 06:55:00,117.671,117.682,117.642,117.676,784200008.0
2006-10-05 07:00:00,117.659,117.675,117.631,117.653,1423800000.0
2006-10-05 07:05:00,117.661,117.676,117.643,117.654,1195800005.0
2006-10-05 07:10:00,117.636,117.653,117.616,117.643,1267300000.0
2006-10-05 07:15:00,117.642,117.66,117.61,117.64,1153399998.0
2006-10-05 07:20:00,117.635,117.635,117.551,117.584,1337200003.0
2006-10-05 07:25:00,117.586,117.601,117.568,117.582,1062400009.0
2006-10-05 07:30:00,117.583,117.599,117.54,117.575,1139100002.0
2006-10-05 07:35:00,117.56,117.596,117.549,117.555,836100006.0
2006-10-05 07:40:00,117.551,117.559,117.537,117.542,746700000.0
2006-10-05 07:45:00,117.555,117.571,117.503,117.515,933400003.0
2006-10-05 07:50:00,117.506,117.547,117.504,117.547,1124000002.0
2006-10-05 07:55:00,117.546,117.58,117.515,117.563,1282099993.0
2006-10-05 08:00:00,117.568,117.605,117.537,117.605,1126499993.0
2006-10-05 08:05:00,117.62,117.63,117.55,117.612,1378099998.0
2006-10-05 08:10:00,117.612,117.633,117.574,117.622,1277300004.0
2006-10-05 08:15:00,117.638,117.64,117.561,117.607,1002300002.0
2006-10-05 08:20:00,117.591,117.601,117.548,117.583,1469300006.0
2006-10-05 08:25:00,117.575,117.612,117.565,117.612,1207800005.0
2006-10-05 08:30:00,117.612,117.668,117.611,117.664,1029200005.0
2006-10-05 08:35:00,117.67,117.673,117.603,117.657,809799997.0
2006-10-05 08:40:00,117.678,117.715,117.664,117.688,1187100002.0
2006-10-05 08:45:00,117.684,117.692,117.655,117.659,1229799999.0
2006-10-05 08:50:00,117.662,117.675,117.635,117.657,1357699997.0
2006-10-05 08:55:00,117.661,117.665,117.636,117.646,982799990.0
2006-10-05 09:00:00,117.643,117.709,117.626,117.688,1156900004.0
2006-10-05 09:05:00,117.688,117.688,117.631,117.637,972000004.0
2006-10-05 09:10:00,117.624,117.697,117.624,117.679,1356799992.0
2006-10-05 09:15:00,117.678,117.693,117.558,117.56,1471999986.0
2006-10-05 09:20:00,117.565,117.621,117.558,117.592,1068800003.0
2006-10-05 09:25:00,117.608,117.618,117.575,117.575,985799989.0
2006-10-05 09:30:00,117.572,117.613,117.545,117.613,1014600012.0
2006-10-05 09:35:00,117.613,117.665,117.592,117.654,1260600006.0
2006-10-05 09:40:00,117.648,117.671,117.62,117.66,1087099992.0
2006-10-05 09:45:00,117.658,117.676,117.618,117.655,1334800001.0
2006-10-05 09:50:00,117.639,117.65,117.595,117.628,996800001.0
2006-10-05 09:55:00,117.63,117.666,117.62,117.662,1327100001.0
2006-10-05 10:00:00,117.656,117.683,117.633,117.65,1209799995.0
2006-10-05 10:05:00,117.653,117.701,117.644,117.686,1190599998.0
2006-10-05 10:10:00,117.685,117.706,117.649,117.686,1402600001.0
2006-10-05 10:15:00,117.695,117.713,117.659,117.696,1372900012.0
2006-10-05 10:20:00,117.69,117.733,117.681,117.711,1480500011.0
2006-10-05 10:25:00,117.709,117.709,117.665,117.67,1048000004.0
2006-10-05 10:30:00,117.688,117.692,117.645,117.677,1232800013.0
2006-10-05 10:35:00,117.697,117.711,117.646,117.679,983200007.0
2006-10-05 10:40:00,117.679,117.692,117.639,117.668,1171400002.0
2006-10-05 10:45:00,117.682,117.705,117.646,117.698,1292300003.0
2006-10-05 10:50:00,117.692,117.701,117.659,117.692,1325199985.0
2006-10-05 10:55:00,117.688,117.696,117.659,117.675,1289600003.0
2006-10-05 11:00:00,117.688,117.696,117.662,117.663,972799994.0
2006-10-05 11:05:00,117.658,117.664,117.619,117.628,1173600001.0
2006-10-05 11:10:00,117.62,117.662,117.587,117.662,1311599999.0
2006-10-05 11:15:00,117.66,117.665,117.567,117.6,1011300010.0
2006-10-05 11:20:00,117.619,117.642,117.591,117.629,1149700013.0
2006-10-05 11:25:00,117.627,117.637,117.557,117.62,957100010.0
2006-10-05 11:30:00,117.64,117.671,117.632,117.661,1148900001.0
2006-10-05 11:35:00,117.661,117.661,117.624,117.647,930700004.0
2006-10-05 11:40:00,117.635,117.643,117.614,117.628,733499990.0
2006-10-05 11:45:00,117.627,117.628,117.583,117.611,1080500008.0
2006-10-05 11:50:00,117.599,117.607,117.547,117.582,1466300001.0
2006-10-05 11:55:00,117.583,117.592,117.529,117.568,1416499998.0
2006-10-05 12:00:00,117.564,117.57,117.544,117.558,1076100003.0
2006-10-05 12:05:00,117.545,117.548,117.522,117.531,1202800007.0
2006-10-05 12:10:00,117.531,117.575,117.519,117.567,1703300008.0
2006-10-05 12:15:00,117.573,117.61,117.551,117.61,1120200012.0
2006-10-05 12:20:00,117.602,117.622,117.563,117.588,1113500003.0
2006-10-05 12:25:00,117.577,117.583,117.546,117.556,1253600012.0
2006-10-05 12:30:00,117.546,117.588,117.541,117.575,1218799997.0
2006-10-05 12:35:00,117.593,117.595,117.548,117.591,1370599983.0
2006-10-05 12:40:00,117.594,117.602,117.579,117.582,1225599989.0
2006-10-05 12:45:00,117.58,117.611,117.536,117.592,1700099988.0
2006-10-05 12:50:00,117.597,117.611,117.567,117.575,934399994.0
2006-10-05 12:55:00,117.578,117.621,117.569,117.609,1266999990.0
2006-10-05 13:00:00,117.61,117.633,117.578,117.622,1070600001.0
2006-10-05 13:05:00,117.62,117.632,117.587,117.587,1139600012.0
2006-10-05 13:10:00,117.622,117.669,117.61,117.644,1037900001.0
2006-10-05 13:15:00,117.64,117.652,117.564,117.589,930500007.0
2006-10-05 13:20:00,117.584,117.591,117.542,117.58,1262800005.0
2006-10-05 13:25:00,117.575,117.588,117.548,117.548,1501600013.0
2006-10-05 13:30:00,117.548,117.589,117.527,117.586,1401000008.0
2006-10-05 13:35:00,117.57,117.591,117.525,117.547,1233300015.0
2006-10-05 13:40:00,117.553,117.562,117.515,117.559,1194799989.0
2006-10-05 13:45:00,117.56,117.579,117.522,117.569,1133599996.0
2006-10-05 13:50:00,117.576,117.609,117.543,117.584,1074300002.0
2006-10-05 13:55:00,117.583,117.587,117.539,117.576,1066600000.0
2006-10-05 14:00:00,117.579,117.585,117.509,117.509,1227700011.0
2006-10-05 14:05:00,117.548,117.548,117.476,117.492,744500008.0
2006-10-05 14:10:00,117.502,117.519,117.456,117.459,1075300016.0
2006-10-05 14:15:00,117.468,117.482,117.433,117.477,1442900005.0
2006-10-05 14:20:00,117.463,117.479,117.449,117.449,1222499997.0
2006-10-05 14:25:00,117.449,117.478,117.449,117.464,1190199999.0
2006-10-05 14:30:00,117.467,117.557,117.461,117.555,1104999991.0
2006-10-05 14:35:00,117.553,117.6,117.528,117.572,1219700010.0
2006-10-05 14:40:00,117.568,117.689,117.568,117.61,996100003.0
2006-10-05 14:45:00,117.594,117.594,117.545,117.568,832900006.0
2006-10-05 14:50:00,117.561,117.641,117.545,117.641,1158200010.0
2006-10-05 14:55:00,117.65,117.65,117.521,117.571,810700010.0
2006-10-05 15:00:00,117.58,117.589,117.476,117.503,900000004.0
2006-10-05 15:05:00,117.537,117.545,117.47,117.491,1367599999.0
2006-10-05 15:10:00,117.515,117.528,117.467,117.486,1393799990.0
2006-10-05 15:15:00,117.503,117.528,117.472,117.523,1306699997.0
2006-10-05 15:20:00,117.548,117.548,117.468,117.488,1741600012.0
2006-10-05 15:25:00,117.505,117.541,117.471,117.51,1082399995.0
2006-10-05 15:30:00,117.515,117.527,117.479,117.493,1101900003.0
2006-10-05 15:35:00,117.508,117.562,117.475,117.549,1224000004.0
2006-10-05 15:40:00,117.558,117.571,117.543,117.55,1188899992.0
2006-10-05 15:45:00,117.55,117.623,117.516,117.618,1638799993.0
2006-10-05 15:50:00,117.615,117.622,117.567,117.568,1161899998.0
2006-10-05 15:55:00,117.55,117.551,117.515,117.53,1213199995.0
2006-10-05 16:00:00,117.527,117.587,117.513,117.578,1504899986.0
2006-10-05 16:05:00,117.572,117.591,117.548,117.576,1211400004.0
2006-10-05 16:10:00,117.585,117.636,117.578,117.603,709399994.0
2006-10-05 16:15:00,117.61,117.63,117.592,117.608,1170799997.0
2006-10-05 16:20:00,117.624,117.624,117.581,117.6,1114399995.0
2006-10-05 16:25:00,117.618,117.622,117.587,117.598,1005800011.0
2006-10-05 16:30:00,117.583,117.622,117.57,117.616,1006799995.0
2006-10-05 16:35:00,117.616,117.671,117.582,117.671,1094799991.0
2006-10-05 16:40:00,117.679,117.709,117.67,117.703,731299997.0
2006-10-05 16:45:00,117.713,117.718,117.67,117.703,1028400010.0
2006-10-05 16:50:00,117.703,117.727,117.703,117.717,1256399999.0
2006-10-05 16:55:00,117.693,117.718,117.677,117.677,1009299998.0
2006-10-05 17:00:00,117.676,117.684,117.661,117.671,1132300003.0
2006-10-05 17:05:00,117.674,117.685,117.642,117.678,804599996.0
2006-10-05 17:10:00,117.684,117.712,117.662,117.693,1186299999.0
2006-10-05 17:15:00,117.683,117.708,117.666,117.684,1004000008.0
2006-10-05 17:20:00,117.708,117.711,117.67,117.694,939599994.0
2006-10-05 17:25:00,117.688,117.741,117.681,117.735,1109500003.0
2006-10-05 17:30:00,117.732,117.732,117.685,117.726,1237700004.0
2006-10-05 17:35:00,117.732,117.747,117.72,117.739,1132999999.0
2006-10-05 17:40:00,117.725,117.741,117.702,117.728,1003699999.0
2006-10-05 17:45:00,117.728,117.745,117.68,117.723,1214800003.0
2006-10-05 17:50:00,117.716,117.745,117.704,117.739,1317800002.0
2006-10-05 17:55:00,117.733,117.741,117.684,117.688,970500002.0
2006-10-05 18:00:00,117.674,117.677,117.62,117.63,6527800025.0
2006-10-05 18:05:00,117.64,117.65,117.61,117.61,6230000020.0
2006-10-05 18:10:00,117.62,117.636,117.589,117.61,8934500011.0
2006-10-05 18:15:00,117.6,117.61,117.56,117.58,7693200000.0
2006-10-05 18:20:00,117.59,117.59,117.56,117.57,9616500000.0
2006-10-05 18:25:00,117.56,117.58,117.517,117.55,9708499970.0
2006-10-05 18:30:00,117.55,117.64,117.548,117.64,8922099997.0
2006-10-05 18:35:00,117.63,117.67,117.614,117.652,6143800015.0
2006-10-05 18:40:00,117.659,117.668,117.617,117.637,6544800008.0
2006-10-05 18:45:00,117.637,117.647,117.602,117.631,5729300011.0
2006-10-05 18:50:00,117.622,117.639,117.587,117.613,8940499995.0
2006-10-05 18:55:00,117.606,117.633,117.575,117.598,6256500017.0
2006-10-05 19:00:00,117.614,117.633,117.577,117.63,4705799993.0
2006-10-05 19:05:00,117.628,117.633,117.587,117.623,6096400015.0
2006-10-05 19:10:00,117.628,117.638,117.592,117.617,3871800020.0
2006-10-05 19:15:00,117.621,117.66,117.601,117.648,6235200041.0
2006-10-05 19:20:00,117.649,117.659,117.612,117.635,4461299987.0
2006-10-05 19:25:00,117.627,117.66,117.59,117.595,6368300001.0
2006-10-05 19:30:00,117.606,117.667,117.599,117.628,6510799991.0
2006-10-05 19:35:00,117.628,117.669,117.617,117.663,3974900007.0
2006-10-05 19:40:00,117.665,117.677,117.613,117.643,4076700001.0
2006-10-05 19:45:00,117.645,117.665,117.593,117.657,4412900003.0
2006-10-05 19:50:00,117.655,117.679,117.623,117.652,5335600019.0
2006-10-05 19:55:00,117.652,117.686,117.611,117.625,4533699993.0
2006-10-05 20:00:00,117.582,117.622,117.569,117.613,3860900002.0
2006-10-05 20:05:00,117.605,117.611,117.563,117.575,5108499999.0
2006-10-05 20:10:00,117.602,117.602,117.555,117.593,6022700001.0
2006-10-05 20:15:00,117.594,117.608,117.557,117.593,4308200010.0
2006-10-05 20:20:00,117.59,117.62,117.573,117.595,5461799985.0
2006-10-05 20:25:00,117.603,117.61,117.558,117.58,7419699996.0
2006-10-05 20:30:00,117.59,117.6,117.562,117.582,7542400001.0
2006-10-05 20:35:00,117.585,117.619,117.556,117.61,4349100002.0
2006-10-05 20:40:00,117.6,117.624,117.591,117.617,6254599985.0
2006-10-05 20:45:00,117.615,117.621,117.581,117.598,6783799982.0
2006-10-05 20:50:00,117.601,117.664,117.595,117.664,4295100018.0
2006-10-05 20:55:00,117.662,117.695,117.655,117.67,7048600030.0
2006-10-05 21:00:00,117.704,117.704,117.616,117.649,5101399992.0
2006-10-05 21:05:00,117.646,117.646,117.591,117.633,3845300008.0
2006-10-05 21:10:00,117.635,117.658,117.602,117.624,3631600010.0
2006-10-05 21:15:00,117.644,117.648,117.595,117.618,6700699994.0
2006-10-05 21:20:00,117.634,117.648,117.613,117.62,6865000000.0
2006-10-05 21:25:00,117.645,117.665,117.604,117.644,4917500004.0
2006-10-05 21:30:00,117.645,117.645,117.601,117.638,3197499995.0
2006-10-05 21:35:00,117.64,117.64,117.601,117.623,1799700011.0
2006-10-05 21:40:00,117.624,117.635,117.596,117.634,4356899976.0
2006-10-05 21:45:00,117.625,117.649,117.586,117.618,3627100008.0
2006-10-05 21:50:00,117.608,117.631,117.592,117.599,1761400000.0
2006-10-05 21:55:00,117.625,117.63,117.573,117.626,1457199990.0
2006-10-05 22:00:00,117.627,117.646,117.602,117.645,4213000002.0
2006-10-05 22:05:00,117.652,117.652,117.609,117.637,1457700015.0
2006-10-05 22:10:00,117.633,117.643,117.604,117.632,1866399990.0
2006-10-05 22:15:00,117.633,117.654,117.614,117.618,1779100003.0
2006-10-05 22:20:00,117.618,117.645,117.599,117.601,900099991.0
2006-10-05 22:25:00,117.601,117.617,117.579,117.597,1860200004.0
2006-10-05 22:30:00,117.596,117.615,117.579,117.588,2551099998.0
2006-10-05 22:35:00,117.61,117.628,117.575,117.612,1798799987.0
2006-10-05 22:40:00,117.617,117.625,117.581,117.62,1589400002.0
2006-10-05 22:45:00,117.616,117.642,117.598,117.635,1745499999.0
2006-10-05 22:50:00,117.628,117.669,117.593,117.627,1570200011.0
2006-10-05 22:55:00,117.647,117.688,117.634,117.655,1466099992.0
2006-10-05 23:00:00,117.653,117.69,117.65,117.654,982100000.0
2006-10-05 23:05:00,117.644,117.68,117.634,117.646,1353100009.0
2006-10-05 23:10:00,117.644,117.678,117.636,117.671,1254800001.0
2006-10-05 23:15:00,117.658,117.707,117.654,117.686,723199992.0
2006-10-05 23:20:00,117.683,117.702,117.645,117.675,1203899996.0
2006-10-05 23:25:00,117.679,117.689,117.638,117.682,894000001.0
2006-10-05 23:30:00,117.678,117.739,117.671,117.726,1307299999.0
2006-10-05 23:35:00,117.726,117.749,117.71,117.733,1342300013.0
2006-10-05 23:40:00,117.726,117.744,117.706,117.734,1025700001.0
2006-10-05 23:45:00,117.735,117.743,117.694,117.728,1480200011.0
2006-10-05 23:50:00,117.715,117.747,117.705,117.738,1578600008.0
2006-10-05 23:55:00,117.732,117.74,117.707,117.71,1349000000.0
2006-10-06 00:00:00,117.724,117.741,117.706,117.712,1591400005.0
2006-10-06 00:05:00,117.728,117.735,117.696,117.73,1138100000.0
2006-10-06 00:10:00,117.728,117.738,117.701,117.715,1333400003.0
2006-10-06 00:15:00,117.738,117.74,117.715,117.726,1437600009.0
2006-10-06 00:20:00,117.724,117.738,117.698,117.73,1255100000.0
2006-10-06 00:25:00,117.733,117.772,117.699,117.772,1394200002.0
2006-10-06 00:30:00,117.77,117.851,117.765,117.846,916800002.0
2006-10-06 00:35:00,117.853,117.853,117.813,117.824,1359199998.0
2006-10-06 00:40:00,117.828,117.85,117.809,117.835,1321200001.0
2006-10-06 00:45:00,117.835,117.843,117.819,117.823,990699998.0
2006-10-06 00:50:00,117.825,117.848,117.796,117.842,1362700002.0
2006-10-06 00:55:00,117.845,117.859,117.812,117.839,1257199999.0
2006-10-06 01:00:00,117.85,117.857,117.81,117.847,1325699997.0
2006-10-06 01:05:00,117.829,117.845,117.805,117.831,1235399974.0
2006-10-06 01:10:00,117.818,117.839,117.802,117.834,996600000.0
2006-10-06 01:15:00,117.83,117.857,117.819,117.848,1224799989.0
2006-10-06 01:20:00,117.83,117.851,117.801,117.835,1161900015.0
2006-10-06 01:25:00,117.842,117.851,117.801,117.836,1068499998.0
2006-10-06 01:30:00,117.843,117.843,117.795,117.837,1288600006.0
2006-10-06 01:35:00,117.845,117.845,117.807,117.807,1294700000.0
2006-10-06 01:40:00,117.838,117.838,117.806,117.813,1299000009.0
2006-10-06 01:45:00,117.822,117.83,117.775,117.804,1051399991.0
2006-10-06 01:50:00,117.81,117.818,117.782,117.798,1118900007.0
2006-10-06 01:55:00,117.797,117.802,117.748,117.751,1112300004.0
2006-10-06 02:00:00,117.785,117.81,117.765,117.787,1080999991.0
2006-10-06 02:05:00,117.802,117.815,117.762,117.8,1206000003.0
2006-10-06 02:10:00,117.798,117.816,117.772,117.809,958100009.0
2006-10-06 02:15:00,117.805,117.826,117.781,117.798,1426100002.0
2006-10-06 02:20:00,117.807,117.807,117.768,117.788,918899990.0
2006-10-06 02:25:00,117.773,117.79,117.742,117.777,1031900007.0
2006-10-06 02:30:00,117.785,117.788,117.748,117.775,1132200007.0
2006-10-06 02:35:00,117.773,117.783,117.742,117.777,1304699988.0
2006-10-06 02:40:00,117.776,117.827,117.771,117.825,1166000000.0
2006-10-06 02:45:00,117.823,117.832,117.794,117.83,1263799991.0
2006-10-06 02:50:00,117.827,117.862,117.819,117.843,875200001.0
2006-10-06 02:55:00,117.857,117.882,117.849,117.861,1062000013.0
2006-10-06 03:00:00,117.855,117.895,117.846,117.88,1291600012.0
2006-10-06 03:05:00,117.899,117.943,117.899,117.936,1160200010.0
2006-10-06 03:10:00,117.93,117.94,117.901,117.926,811399994.0
2006-10-06 03:15:00,117.943,118.005,117.933,117.995,1331000006.0
2006-10-06 03:20:00,117.998,118.011,117.968,117.995,1391700000.0
2006-10-06 03:25:00,117.988,118.001,117.95,117.983,1057399999.0
2006-10-06 03:30:00,117.971,117.973,117.914,117.94,1212299992.0
2006-10-06 03:35:00,117.935,117.96,117.914,117.954,824400000.0
2006-10-06 03:40:00,117.962,117.969,117.921,117.958,1219899986.0
2006-10-06 03:45:00,117.96,117.977,117.946,117.969,1118000002.0
2006-10-06 03:50:00,117.974,117.974,117.924,117.935,1103399993.0
2006-10-06 03:55:00,117.958,117.961,117.929,117.943,1183800002.0
2006-10-06 04:00:00,117.96,117.968,117.93,117.945,1369999998.0
2006-10-06 04:05:00,117.95,117.967,117.92,117.935,1137899996.0
2006-10-06 04:10:00,117.95,117.969,117.917,117.948,1132400005.0
2006-10-06 04:15:00,117.96,117.983,117.935,117.975,1173099991.0
2006-10-06 04:20:00,117.978,117.982,117.936,117.958,1011300002.0
2006-10-06 04:25:00,117.952,117.974,117.938,117.967,1370999999.0
2006-10-06 04:30:00,117.966,117.974,117.935,117.973,1154800002.0
2006-10-06 04:35:00,117.968,117.976,117.939,117.975,1010699998.0
2006-10-06 04:40:00,117.972,118.028,117.954,118.013,1242100020.0
2006-10-06 04:45:00,118.021,118.047,117.97,118.0,1655700001.0
2006-10-06 04:50:00,117.997,118.016,117.982,117.995,1126600008.0
2006-10-06 04:55:00,117.993,118.034,117.99,118.017,784799987.0
2006-10-06 05:00:00,118.01,118.035,117.993,118.027,1204699992.0
2006-10-06 05:05:00,118.026,118.028,117.987,118.022,1347900001.0
2006-10-06 05:10:00,118.019,118.036,117.992,118.019,1332499990.0
2006-10-06 05:15:00,117.993,118.047,117.993,118.035,1104299994.0
2006-10-06 05:20:00,118.052,118.073,118.026,118.052,1393600004.0
2006-10-06 05:25:00,118.048,118.065,118.028,118.058,1345899997.0
2006-10-06 05:30:00,118.061,118.061,118.022,118.048,1682699995.0
2006-10-06 05:35:00,118.06,118.067,118.022,118.042,1388799997.0
2006-10-06 05:40:00,118.055,118.072,118.026,118.061,1013000007.0
2006-10-06 05:45:00,118.068,118.08,118.036,118.057,1133300000.0
2006-10-06 05:50:00,118.071,118.071,118.033,118.046,1048099992.0
2006-10-06 05:55:00,118.054,118.058,118.02,118.058,1243499997.0
2006-10-06 06:00:00,118.04,118.058,118.024,118.024,1628800002.0
2006-10-06 06:05:00,118.028,118.041,118.008,118.02,1018200002.0
2006-10-06 06:10:00,118.006,118.028,117.993,118.013,1412900004.0
2006-10-06 06:15:00,117.998,118.022,117.97,117.998,968100008.0
2006-10-06 06:20:00,117.998,118.02,117.958,117.978,1290199994.0
2006-10-06 06:25:00,117.978,118.001,117.957,117.961,1068800000.0
2006-10-06 06:30:00,117.965,117.992,117.937,117.964,1297700002.0
2006-10-06 06:35:00,117.962,117.992,117.953,117.984,1480899992.0
2006-10-06 06:40:00,117.998,118.004,117.951,117.974,1432700017.0
2006-10-06 06:45:00,117.975,118.0,117.958,117.969,854100008.0
2006-10-06 06:50:00,117.988,118.006,117.957,117.982,1277500000.0
2006-10-06 06:55:00,117.982,117.994,117.953,117.986,1064199999.0
2006-10-06 07:00:00,117.95,117.995,117.942,117.963,1252100002.0
2006-10-06 07:05:00,117.985,117.994,117.935,117.964,996999998.0
2006-10-06 07:10:00,117.96,117.993,117.936,117.987,1474400007.0
2006-10-06 07:15:00,117.982,117.99,117.931,117.957,1143300005.0
2006-10-06 07:20:00,117.97,117.976,117.923,117.945,1203000000.0
2006-10-06 07:25:00,117.938,117.963,117.917,117.94,1418100003.0
2006-10-06 07:30:00,117.95,117.961,117.923,117.95,1346299995.0
2006-10-06 07:35:00,117.96,117.962,117.92,117.958,1499799991.0
2006-10-06 07:40:00,117.943,117.968,117.921,117.954,1105000003.0
2006-10-06 07:45:00,117.943,117.968,117.914,117.924,1034499997.0
2006-10-06 07:50:00,117.967,117.988,117.924,117.97,1327799990.0
2006-10-06 07:55:00,117.975,117.987,117.942,117.957,1246299998.0
2006-10-06 08:00:00,117.97,117.972,117.942,117.958,927299993.0
2006-10-06 08:05:00,117.971,117.977,117.942,117.97,1299799992.0
2006-10-06 08:10:00,117.918,117.977,117.898,117.959,1754399990.0
2006-10-06 08:15:00,117.963,117.985,117.922,117.971,1280800011.0
2006-10-06 08:20:00,117.987,118.042,117.973,118.038,1109999990.0
2006-10-06 08:25:00,118.048,118.055,118.009,118.038,968300006.0
2006-10-06 08:30:00,118.018,118.061,117.993,118.056,1108599994.0
2006-10-06 08:35:00,118.08,118.115,118.074,118.1,902700005.0
2006-10-06 08:40:00,118.103,118.117,118.079,118.109,993500005.0
2006-10-06 08:45:00,118.098,118.124,118.054,118.054,1489700000.0
2006-10-06 08:50:00,118.055,118.124,118.055,118.114,1068299999.0
2006-10-06 08:55:00,118.095,118.115,118.062,118.067,741900002.0
2006-10-06 09:00:00,118.1,118.132,118.067,118.127,1467800000.0
2006-10-06 09:05:00,118.125,118.145,118.114,118.137,1471300014.0
2006-10-06 09:10:00,118.127,118.141,118.086,118.128,1516799993.0
2006-10-06 09:15:00,118.127,118.135,118.089,118.111,818100000.0
2006-10-06 09:20:00,118.105,118.112,118.065,118.068,986299987.0
2006-10-06 09:25:00,118.098,118.113,118.068,118.108,1074700000.0
2006-10-06 09:30:00,118.114,118.114,118.084,118.097,1088699991.0
2006-10-06 09:35:00,118.095,118.095,118.012,118.031,1298299991.0
2006-10-06 09:40:00,118.033,118.05,117.958,118.025,1332500000.0
2006-10-06 09:45:00,118.02,118.055,117.998,118.013,1338199991.0
2006-10-06 09:50:00,118.018,118.025,117.965,117.975,872400000.0
2006-10-06 09:55:00,117.999,118.012,117.967,117.975,1237599998.0
2006-10-06 10:00:00,117.972,118.019,117.946,118.012,1488400011.0
2006-10-06 10:05:00,118.022,118.054,118.003,118.033,1392100002.0
2006-10-06 10:10:00,118.029,118.029,117.974,118.01,1177299991.0
2006-10-06 10:15:00,118.004,118.019,117.96,117.992,1423999989.0
2006-10-06 10:20:00,118.012,118.082,117.976,118.065,1141599993.0
2006-10-06 10:25:00,118.064,118.101,118.011,118.047,904200005.0
2006-10-06 10:30:00,118.058,118.06,118.01,118.058,1029000003.0
2006-10-06 10:35:00,118.057,118.07,118.013,118.047,1013699995.0
2006-10-06 10:40:00,118.067,118.083,118.033,118.065,1020900011.0
2006-10-06 10:45:00,118.051,118.073,118.029,118.03,1201000000.0
2006-10-06 10:50:00,118.038,118.051,118.024,118.047,1353599992.0
2006-10-06 10:55:00,118.055,118.064,117.999,118.028,1263100002.0
2006-10-06 11:00:00,118.032,118.04,117.956,117.982,1223599995.0
2006-10-06 11:05:00,117.979,117.994,117.95,117.957,1326300000.0
2006-10-06 11:10:00,117.96,118.015,117.953,117.976,1103600006.0
2006-10-06 11:15:00,117.97,118.014,117.945,117.983,1034300005.0
2006-10-06 11:20:00,117.976,117.987,117.955,117.977,784499992.0
2006-10-06 11:25:00,117.979,118.008,117.948,117.998,1277699997.0
2006-10-06 11:30:00,117.984,118.007,117.962,118.003,1293799991.0
2006-10-06 11:35:00,118.003,118.034,117.984,118.018,1059500007.0
2006-10-06 11:40:00,118.02,118.02,117.964,117.99,1293000002.0
2006-10-06 11:45:00,117.988,118.005,117.947,117.996,1094799997.0
2006-10-06 11:50:00,117.983,118.005,117.938,117.998,1596299984.0
2006-10-06 11:55:00,117.959,118.012,117.945,118.0,1312600005.0
2006-10-06 12:00:00,118.003,118.012,117.946,117.976,1029500008.0
2006-10-06 12:05:00,117.977,118.005,117.966,117.99,1838900001.0
2006-10-06 12:10:00,117.977,117.998,117.938,117.968,1312699998.0
2006-10-06 12:15:00,117.973,117.973,117.927,117.952,1152800009.0
2006-10-06 12:20:00,117.955,117.986,117.9,117.957,1027599995.0
2006-10-06 12:25:00,117.954,117.99,117.942,117.98,1214599984.0
2006-10-06 12:30:00,117.985,117.993,117.933,117.983,920599995.0
2006-10-06 12:35:00,117.983,117.983,117.939,117.967,900400005.0
2006-10-06 12:40:00,117.978,118.004,117.934,117.984,1576300001.0
2006-10-06 12:45:00,118.002,118.009,117.955,117.997,1420400012.0
2006-10-06 12:50:00,117.968,118.012,117.947,117.98,1062800012.0
2006-10-06 12:55:00,118.0,118.02,117.977,118.02,1147799995.0
2006-10-06 13:00:00,118.021,118.021,117.956,118.017,1033600007.0
2006-10-06 13:05:00,118.012,118.014,117.965,118.009,1424000012.0
2006-10-06 13:10:00,118.017,118.023,117.977,118.002,1251500007.0
2006-10-06 13:15:00,118.007,118.008,117.965,118.006,1405100004.0
2006-10-06 13:20:00,117.995,118.039,117.954,117.978,1198399997.0
2006-10-06 13:25:00,117.968,117.99,117.948,117.955,1541200012.0
2006-10-06 13:30:00,117.95,118.01,117.947,118.001,1586400013.0
2006-10-06 13:35:00,117.99,118.013,117.968,118.0,1090900012.0
2006-10-06 13:40:00,117.957,118.014,117.957,118.0,1109400001.0
2006-10-06 13:45:00,117.997,118.046,117.995,118.027,1090100006.0
2006-10-06 13:50:00,118.036,118.084,117.988,118.081,1368700004.0
2006-10-06 13:55:00,118.081,118.081,118.019,118.021,1297100009.0
2006-10-06 14:00:00,118.029,118.044,118.018,118.027,959200003.0
2006-10-06 14:05:00,118.026,118.032,117.982,117.982,907900000.0
2006-10-06 14:10:00,117.988,118.004,117.97,117.983,998499996.0
2006-10-06 14:15:00,117.987,118.04,117.987,118.009,1005600005.0
2006-10-06 14:20:00,118.008,118.012,117.958,117.992,1336899999.0
2006-10-06 14:25:00,117.995,118.042,117.928,117.943,1212800000.0
2006-10-06 14:30:00,117.882,118.211,117.684,118.158,1182100005.0
2006-10-06 14:35:00,118.169,118.212,118.095,118.095,1214600012.0
2006-10-06 14:40:00,118.099,118.157,118.082,118.131,1506899998.0
2006-10-06 14:45:00,118.139,118.215,118.139,118.186,897799993.0
2006-10-06 14:50:00,118.179,118.359,118.179,118.335,996000001.0
2006-10-06 14:55:00,118.362,118.649,118.362,118.64,1275099987.0
2006-10-06 15:00:00,118.639,118.647,118.568,118.583,693600001.0
2006-10-06 15:05:00,118.58,118.697,118.574,118.674,983600011.0
2006-10-06 15:10:00,118.675,118.724,118.654,118.671,1209599995.0
2006-10-06 15:15:00,118.664,118.667,118.601,118.626,915500011.0
2006-10-06 15:20:00,118.638,118.64,118.578,118.583,1634199986.0
2006-10-06 15:25:00,118.577,118.627,118.576,118.62,1085199986.0
2006-10-06 15:30:00,118.614,118.622,118.587,118.606,1111600000.0
2006-10-06 15:35:00,118.61,118.645,118.554,118.645,1040700009.0
2006-10-06 15:40:00,118.655,118.674,118.628,118.632,1300000008.0
2006-10-06 15:45:00,118.645,118.693,118.638,118.693,1250500005.0
2006-10-06 15:50:00,118.696,118.798,118.694,118.774,1505599994.0
2006-10-06 15:55:00,118.786,118.886,118.786,118.874,1061900011.0
2006-10-06 16:00:00,118.874,118.881,118.848,118.866,1280899995.0
2006-10-06 16:05:00,118.874,118.916,118.874,118.9,1068300001.0
2006-10-06 16:10:00,118.911,118.936,118.876,118.877,1063499999.0
2006-10-06 16:15:00,118.88,118.893,118.864,118.872,961100007.0
2006-10-06 16:20:00,118.89,118.951,118.89,118.94,1613200011.0
2006-10-06 16:25:00,118.947,118.951,118.919,118.937,1301900001.0
2006-10-06 16:30:00,118.935,118.961,118.931,118.958,1221300016.0
2006-10-06 16:35:00,118.963,119.055,118.935,119.007,1359900004.0
2006-10-06 16:40:00,119.013,119.088,119.013,119.088,1060299997.0
2006-10-06 16:45:00,119.09,119.09,119.034,119.061,1208899990.0
2006-10-06 16:50:00,119.055,119.055,119.006,119.015,1085199988.0
2006-10-06 16:55:00,119.011,119.02,118.933,118.968,1190200001.0
2006-10-06 17:00:00,118.977,118.978,118.914,118.94,1365800001.0
2006-10-06 17:05:00,118.936,118.981,118.928,118.974,961900003.0
2006-10-06 17:10:00,118.98,118.991,118.942,118.942,1393400009.0
2006-10-06 17:15:00,118.938,118.988,118.938,118.976,1179799997.0
2006-10-06 17:20:00,118.979,118.986,118.95,118.959,1207400006.0
2006-10-06 17:25:00,118.958,118.958,118.93,118.954,1075399997.0
2006-10-06 17:30:00,118.943,118.982,118.923,118.974,1073799995.0
2006-10-06 17:35:00,118.97,118.978,118.933,118.952,1163000003.0
2006-10-06 17:40:00,118.951,118.951,118.864,118.88,954900002.0
2006-10-06 17:45:00,118.878,118.902,118.853,118.893,1072300004.0
2006-10-06 17:50:00,118.9,118.908,118.847,118.855,1434900001.0
2006-10-06 17:55:00,118.848,118.878,118.828,118.878,1029000011.0
2006-10-06 18:00:00,118.874,118.9,118.869,118.87,7828600007.0
2006-10-06 18:05:00,118.89,118.91,118.87,118.9,9562500010.0
2006-10-06 18:10:00,118.91,118.93,118.888,118.91,9453399989.0
2006-10-06 18:15:00,118.9,118.905,118.849,118.9,7697699996.0
2006-10-06 18:20:00,118.913,118.94,118.872,118.93,5095800030.0
2006-10-06 18:25:00,118.94,118.94,118.87,118.92,8720100023.0
2006-10-06 18:30:00,118.945,118.97,118.94,118.96,10265799976.0
2006-10-06 18:35:00,118.95,118.96,118.91,118.927,6873200000.0
2006-10-06 18:40:00,118.937,118.937,118.887,118.926,7030499990.0
2006-10-06 18:45:00,118.925,118.926,118.858,118.906,6700799970.0
2006-10-06 18:50:00,118.915,118.924,118.85,118.879,8768700014.0
2006-10-06 18:55:00,118.875,118.911,118.857,118.858,6274000016.0
2006-10-06 19:00:00,118.855,118.9,118.835,118.895,4675000024.0
2006-10-06 19:05:00,118.89,118.899,118.842,118.851,6348199970.0
2006-10-06 19:10:00,118.849,118.883,118.836,118.864,4598299986.0
2006-10-06 19:15:00,118.87,118.904,118.848,118.899,6467600009.0
2006-10-06 19:20:00,118.896,118.912,118.865,118.895,4369000027.0
2006-10-06 19:25:00,118.888,118.911,118.859,118.896,7162399988.0
2006-10-06 19:30:00,118.89,118.897,118.852,118.885,6259200000.0
2006-10-06 19:35:00,118.883,118.889,118.84,118.874,4148499998.0
2006-10-06 19:40:00,118.875,118.93,118.852,118.913,4307499998.0
2006-10-06 19:45:00,118.909,118.951,118.871,118.951,4567900010.0
2006-10-06 19:50:00,118.958,118.988,118.949,118.975,5077399994.0
2006-10-06 19:55:00,118.963,118.976,118.921,118.951,3876799996.0
2006-10-06 20:00:00,118.951,118.968,118.909,118.958,3481100005.0
2006-10-06 20:05:00,118.952,118.969,118.922,118.956,5881199993.0
2006-10-06 20:10:00,118.965,118.97,118.93,118.957,5475899999.0
2006-10-06 20:15:00,118.952,118.973,118.919,118.973,4926800010.0
2006-10-06 20:20:00,118.938,118.977,118.916,118.956,4328100008.0
2006-10-06 20:25:00,118.957,118.97,118.915,118.95,6720499996.0
2006-10-06 20:30:00,118.938,118.968,118.929,118.963,2773199992.0
2006-10-06 20:35:00,118.963,118.969,118.919,118.938,3510100000.0
2006-10-06 20:40:00,118.953,118.953,118.905,118.945,5193199995.0
2006-10-06 20:45:00,118.941,118.951,118.898,118.937,7035700014.0
2006-10-06 20:50:00,118.948,118.96,118.911,118.955,4720300005.0
2006-10-06 20:55:00,118.953,118.957,118.911,118.94,5464000027.0
2006-10-06 21:00:00,118.942,118.953,118.897,118.953,3502699998.0
2006-10-06 21:05:00,118.943,118.961,118.919,118.95,3940500008.0
2006-10-06 21:10:00,118.933,118.964,118.924,118.959,4247800024.0
2006-10-06 21:15:00,118.944,118.97,118.931,118.955,6367000019.0
2006-10-06 21:20:00,118.963,118.981,118.936,118.965,6460500013.0
2006-10-06 21:25:00,118.956,118.973,118.93,118.957,4930100024.0
2006-10-06 21:30:00,118.957,118.986,118.938,118.97,3080300002.0
2006-10-06 21:35:00,118.98,118.984,118.942,118.963,2357100007.0
2006-10-06 21:40:00,118.976,118.989,118.927,118.985,3906400006.0
2006-10-06 21:45:00,118.985,119.002,118.945,118.992,3181599996.0
2006-10-06 21:50:00,119.0,119.011,118.959,118.975,2132900016.0
2006-10-06 21:55:00,118.941,118.982,118.939,118.979,1816499987.0
2006-10-06 22:00:00,118.977,119.007,118.95,118.998,3781199994.0
2006-10-06 22:05:00,118.999,119.014,118.96,118.978,1412500005.0
2006-10-06 22:10:00,119.003,119.014,118.959,118.997,2264899988.0
2006-10-06 22:15:00,118.996,119.008,118.98,119.005,1985200007.0
2006-10-06 22:20:00,118.99,119.02,118.982,118.997,1128399989.0
2006-10-06 22:25:00,119.006,119.043,118.984,119.011,1751900003.0
2006-10-06 22:30:00,119.009,119.019,118.984,119.003,2499800018.0
2006-10-06 22:35:00,118.978,119.034,118.973,118.989,1973999988.0
2006-10-06 22:40:00,118.998,119.002,118.956,118.969,1616900010.0
2006-10-06 22:45:00,118.973,118.993,118.955,118.965,1604600013.0
2006-10-06 22:50:00,118.96,119.026,118.94,118.992,1573600013.0
2006-10-06 22:55:00,118.994,119.001,118.959,118.972,1929099994.0
2006-10-08 23:00:00,118.95,118.958,118.876,118.901,1310499994.0
2006-10-08 23:05:00,118.924,118.946,118.895,118.941,1195099984.0
2006-10-08 23:10:00,118.936,118.963,118.926,118.939,1258899984.0
2006-10-08 23:15:00,118.943,118.96,118.916,118.938,955499988.0
2006-10-08 23:20:00,118.935,118.955,118.902,118.922,1298199999.0
2006-10-08 23:25:00,118.928,118.965,118.902,118.934,1230900016.0
2006-10-08 23:30:00,118.931,118.969,118.914,118.949,1512100004.0
2006-10-08 23:35:00,118.938,118.957,118.923,118.94,1138900007.0
2006-10-08 23:40:00,118.953,118.96,118.921,118.937,1248399989.0
2006-10-08 23:45:00,118.934,118.957,118.031,118.94,1701899994.0
2006-10-08 23:50:00,118.935,118.959,118.909,118.916,1279399997.0
2006-10-08 23:55:00,118.929,118.965,118.921,118.94,1154799998.0
2006-10-09 00:00:00,118.957,118.976,118.935,118.948,1437399990.0
2006-10-09 00:05:00,118.94,118.975,118.928,118.945,1315800006.0
2006-10-09 00:10:00,118.96,118.98,118.943,118.98,1346599990.0
2006-10-09 00:15:00,118.97,118.992,118.955,118.976,1314399994.0
2006-10-09 00:20:00,118.989,119.002,118.95,118.967,1074300001.0
2006-10-09 00:25:00,118.953,118.969,118.93,118.952,985800000.0
2006-10-09 00:30:00,118.947,118.96,118.917,118.945,1259000005.0
2006-10-09 00:35:00,118.955,118.963,118.912,118.939,1511400001.0
2006-10-09 00:40:00,118.943,118.952,118.905,118.915,1227200002.0
2006-10-09 00:45:00,118.933,118.95,118.914,118.946,1063899995.0
2006-10-09 00:50:00,118.947,118.957,118.924,118.95,1679300011.0
2006-10-09 00:55:00,118.943,118.961,118.924,118.96,938500005.0
2006-10-09 01:00:00,118.943,118.959,118.922,118.95,1196100009.0
2006-10-09 01:05:00,118.938,118.964,118.925,118.943,1151600006.0
2006-10-09 01:10:00,118.947,118.957,118.908,118.939,1118300002.0
2006-10-09 01:15:00,118.95,118.956,118.915,118.956,1308600007.0
2006-10-09 01:20:00,118.956,118.958,118.916,118.926,1122999993.0
2006-10-09 01:25:00,118.908,118.954,118.904,118.925,787400004.0
2006-10-09 01:30:00,118.933,118.942,118.904,118.919,952399999.0
2006-10-09 01:35:00,118.912,118.956,118.9,118.923,1223899995.0
2006-10-09 01:40:00,118.945,118.945,118.87,118.908,910300016.0
2006-10-09 01:45:00,118.923,118.923,118.876,118.876,1126799997.0
2006-10-09 01:50:00,118.893,118.911,118.881,118.882,1061300006.0
2006-10-09 01:55:00,118.905,118.913,118.875,118.888,1337299995.0
2006-10-09 02:00:00,118.903,118.921,118.833,118.863,1348699988.0
2006-10-09 02:05:00,118.863,118.876,118.831,118.876,954300002.0
2006-10-09 02:10:00,118.86,118.893,118.838,118.858,1176800010.0
2006-10-09 02:15:00,118.865,118.878,118.832,118.875,1101300000.0
2006-10-09 02:20:00,118.857,118.881,118.838,118.868,1339499998.0
2006-10-09 02:25:00,118.858,118.881,118.84,118.867,1059499998.0
2006-10-09 02:30:00,118.877,118.883,118.847,118.867,1080599988.0
2006-10-09 02:35:00,118.861,118.878,118.836,118.862,1370300001.0
2006-10-09 02:40:00,118.864,118.869,118.827,118.856,967100004.0
2006-10-09 02:45:00,118.85,118.866,118.815,118.829,1258500001.0
2006-10-09 02:50:00,118.828,118.851,118.8,118.821,1151900010.0
2006-10-09 02:55:00,118.828,118.84,118.799,118.809,1232099998.0
2006-10-09 03:00:00,118.814,118.86,118.796,118.86,1500900001.0
2006-10-09 03:05:00,118.866,118.869,118.81,118.862,1584800003.0
2006-10-09 03:10:00,118.86,118.86,118.805,118.823,1214000005.0
2006-10-09 03:15:00,118.848,118.851,118.8,118.838,1336000001.0
2006-10-09 03:20:00,118.838,118.847,118.804,118.823,1403299994.0
2006-10-09 03:25:00,118.828,118.839,118.792,118.828,1253899988.0
2006-10-09 03:30:00,118.808,118.84,118.804,118.822,1047100001.0
2006-10-09 03:35:00,118.812,118.839,118.792,118.827,1424599998.0
2006-10-09 03:40:00,118.818,118.84,118.802,118.828,1461400003.0
2006-10-09 03:45:00,118.825,118.833,118.798,118.817,1353500020.0
2006-10-09 03:50:00,118.83,118.836,118.787,118.822,1258600005.0
2006-10-09 03:55:00,118.818,118.849,118.799,118.836,1263200010.0
2006-10-09 04:00:00,118.815,118.848,118.807,118.823,1206899985.0
2006-10-09 04:05:00,118.818,118.854,118.795,118.839,1232399994.0
2006-10-09 04:10:00,118.84,118.858,118.823,118.854,1148299995.0
2006-10-09 04:15:00,118.84,118.856,118.822,118.849,1152800002.0
2006-10-09 04:20:00,118.845,118.869,118.835,118.852,1132900000.0
2006-10-09 04:25:00,118.855,118.861,118.825,118.831,1167400004.0
2006-10-09 04:30:00,118.818,118.869,118.818,118.859,1074899999.0
2006-10-09 04:35:00,118.869,119.001,118.869,119.001,888499999.0
2006-10-09 04:40:00,119.013,119.038,118.961,119.022,1006600007.0
2006-10-09 04:45:00,119.028,119.105,119.001,119.07,1211599991.0
2006-10-09 04:50:00,119.075,119.135,118.983,119.02,1072099998.0
2006-10-09 04:55:00,119.013,119.058,118.978,119.008,1126499990.0
2006-10-09 05:00:00,119.017,119.09,118.982,119.09,1188600012.0
2006-10-09 05:05:00,119.119,119.136,119.073,119.084,1113399998.0
2006-10-09 05:10:00,119.08,119.092,119.034,119.072,1181200007.0
2006-10-09 05:15:00,119.066,119.132,119.066,119.115,1224400014.0
2006-10-09 05:20:00,119.13,119.143,119.092,119.108,1332999998.0
2006-10-09 05:25:00,119.115,119.131,119.082,119.092,1449800000.0
2006-10-09 05:30:00,119.085,119.11,119.057,119.087,1309100000.0
2006-10-09 05:35:00,119.091,119.096,119.049,119.058,1007400000.0
2006-10-09 05:40:00,119.076,119.083,119.039,119.059,1283199991.0
2006-10-09 05:45:00,119.088,119.121,119.049,119.118,1234499995.0
2006-10-09 05:50:00,119.118,119.139,119.109,119.133,898100002.0
2006-10-09 05:55:00,119.112,119.153,119.092,119.146,1357800015.0
2006-10-09 06:00:00,119.147,119.163,119.124,119.134,1062400011.0
2006-10-09 06:05:00,119.145,119.157,119.111,119.118,1321900013.0
2006-10-09 06:10:00,119.117,119.15,119.104,119.134,1412400007.0
2006-10-09 06:15:00,119.137,119.149,119.114,119.13,1374300009.0
2006-10-09 06:20:00,119.118,119.156,119.105,119.148,1170799993.0
2006-10-09 06:25:00,119.158,119.159,119.111,119.141,1364000005.0
2006-10-09 06:30:00,119.145,119.152,119.109,119.148,1240199995.0
2006-10-09 06:35:00,119.16,119.164,119.119,119.13,1154000004.0
2006-10-09 06:40:00,119.138,119.144,119.109,119.123,1041700000.0
2006-10-09 06:45:00,119.125,119.176,119.112,119.175,1155200009.0
2006-10-09 06:50:00,119.165,119.193,119.139,119.181,1349300012.0
2006-10-09 06:55:00,119.168,119.191,119.149,119.179,1059000013.0
2006-10-09 07:00:00,119.183,119.21,119.154,119.193,1752099995.0
2006-10-09 07:05:00,119.207,119.221,119.169,119.177,1270800011.0
2006-10-09 07:10:00,119.182,119.21,119.149,119.201,1442299985.0
2006-10-09 07:15:00,119.217,119.249,119.214,119.242,1228200003.0
2006-10-09 07:20:00,119.231,119.251,119.203,119.246,1363299997.0
2006-10-09 07:25:00,119.238,119.269,119.219,119.247,1290799997.0
2006-10-09 07:30:00,119.23,119.278,119.223,119.247,938200004.0
2006-10-09 07:35:00,119.23,119.24,119.154,119.163,1331099993.0
2006-10-09 07:40:00,119.179,119.179,119.081,119.126,858000006.0
2006-10-09 07:45:00,119.125,119.158,119.099,119.158,1399300008.0
2006-10-09 07:50:00,119.173,119.239,119.173,119.239,1037600021.0
2006-10-09 07:55:00,119.223,119.272,119.2,119.247,1188099994.0
2006-10-09 08:00:00,119.228,119.272,119.206,119.211,812699988.0
2006-10-09 08:05:00,119.246,119.281,119.224,119.25,1267600007.0
2006-10-09 08:10:00,119.246,119.249,119.196,119.219,1160700003.0
2006-10-09 08:15:00,119.221,119.221,119.179,119.209,1269000000.0
2006-10-09 08:20:00,119.202,119.216,119.165,119.21,848499997.0
2006-10-09 08:25:00,119.218,119.225,119.153,119.172,1077099995.0
2006-10-09 08:30:00,119.17,119.17,119.135,119.153,1191200008.0
2006-10-09 08:35:00,119.155,119.193,119.135,119.193,1421500009.0
2006-10-09 08:40:00,119.176,119.197,119.137,119.138,1806299994.0
2006-10-09 08:45:00,119.126,119.151,119.12,119.127,1548899995.0
2006-10-09 08:50:00,119.125,119.188,119.104,119.179,1729799991.0
2006-10-09 08:55:00,119.182,119.232,119.148,119.228,1590900004.0
2006-10-09 09:00:00,119.237,119.237,119.177,119.223,1154799995.0
2006-10-09 09:05:00,119.238,119.238,119.168,119.2,1203499983.0
2006-10-09 09:10:00,119.176,119.213,119.153,119.158,1509300002.0
2006-10-09 09:15:00,119.165,119.204,119.144,119.189,1257300000.0
2006-10-09 09:20:00,119.188,119.188,119.145,119.172,1072500010.0
2006-10-09 09:25:00,119.147,119.171,119.137,119.141,1389000005.0
2006-10-09 09:30:00,119.162,119.182,119.143,119.156,1202000002.0
2006-10-09 09:35:00,119.16,119.172,119.131,119.165,1193900011.0
2006-10-09 09:40:00,119.17,119.173,119.13,119.161,1541500017.0
2006-10-09 09:45:00,119.138,119.155,119.099,119.128,1246100002.0
2006-10-09 09:50:00,119.135,119.16,119.119,119.143,1215000001.0
2006-10-09 09:55:00,119.142,119.174,119.127,119.153,1007200007.0
2006-10-09 10:00:00,119.16,119.179,119.123,119.151,1425900001.0
2006-10-09 10:05:00,119.143,119.16,119.104,119.151,1386399991.0
2006-10-09 10:10:00,119.136,119.175,119.123,119.15,1166600003.0
2006-10-09 10:15:00,119.153,119.168,119.1,119.126,1390800013.0
2006-10-09 10:20:00,119.157,119.166,119.083,119.09,1149199990.0
2006-10-09 10:25:00,119.084,119.119,119.074,119.101,824300005.0
2006-10-09 10:30:00,119.119,119.164,119.119,119.139,1019900007.0
2006-10-09 10:35:00,119.148,119.157,119.106,119.156,1234500010.0
2006-10-09 10:40:00,119.152,119.169,119.118,119.14,1305500002.0
2006-10-09 10:45:00,119.146,119.169,119.119,119.137,895000003.0
2006-10-09 10:50:00,119.12,119.161,119.108,119.161,1316099992.0
2006-10-09 10:55:00,119.148,119.173,119.114,119.144,1258500020.0
2006-10-09 11:00:00,119.153,119.17,119.087,119.103,1368000012.0
2006-10-09 11:05:00,119.098,119.127,119.069,119.077,1154899995.0
2006-10-09 11:10:00,119.102,119.118,119.066,119.074,998299997.0
2006-10-09 11:15:00,119.071,119.113,119.05,119.055,1313599999.0
2006-10-09 11:20:00,119.057,119.059,118.997,119.038,1075800003.0
2006-10-09 11:25:00,119.031,119.076,119.021,119.067,1445200012.0
2006-10-09 11:30:00,119.078,119.08,119.026,119.047,1401600018.0
2006-10-09 11:35:00,119.067,119.085,119.021,119.085,1454900007.0
2006-10-09 11:40:00,119.066,119.076,119.025,119.044,1185300000.0
2006-10-09 11:45:00,119.06,119.08,119.031,119.042,1145500005.0
2006-10-09 11:50:00,119.063,119.075,119.031,119.073,1234500002.0
2006-10-09 11:55:00,119.072,119.086,119.042,119.058,1133100001.0
2006-10-09 12:00:00,119.073,119.088,119.042,119.078,1131099988.0
2006-10-09 12:05:00,119.071,119.093,119.037,119.07,1436899985.0
2006-10-09 12:10:00,119.06,119.089,119.041,119.077,1519300006.0
2006-10-09 12:15:00,119.078,119.146,119.059,119.128,1363199995.0
2006-10-09 12:20:00,119.132,119.135,119.051,119.065,1080300002.0
2006-10-09 12:25:00,119.07,119.116,119.068,119.096,1339799999.0
2006-10-09 12:30:00,119.082,119.102,119.044,119.075,940900000.0
2006-10-09 12:35:00,119.065,119.08,119.032,119.07,1465399989.0
2006-10-09 12:40:00,119.082,119.097,119.057,119.078,860499998.0
2006-10-09 12:45:00,119.094,119.101,119.065,119.089,1659500005.0
2006-10-09 12:50:00,119.078,119.085,119.051,119.056,1241000011.0
2006-10-09 12:55:00,119.063,119.065,118.986,119.015,1140899998.0
2006-10-09 13:00:00,119.011,119.013,118.935,119.013,1232699989.0
2006-10-09 13:05:00,119.003,119.027,118.981,119.01,734600001.0
2006-10-09 13:10:00,119.021,119.049,118.99,119.028,1051199999.0
2006-10-09 13:15:00,119.037,119.039,118.999,119.016,1151500000.0
2006-10-09 13:20:00,119.022,119.029,118.97,119.009,1256299987.0
2006-10-09 13:25:00,119.011,119.031,118.984,119.018,1117799996.0
2006-10-09 13:30:00,119.014,119.03,118.972,118.999,1386500004.0
2006-10-09 13:35:00,119.024,119.045,119.001,119.031,1406899993.0
2006-10-09 13:40:00,119.035,119.044,119.004,119.033,1362999991.0
2006-10-09 13:45:00,119.033,119.079,118.99,119.064,1033500000.0
2006-10-09 13:50:00,119.068,119.069,119.014,119.026,1182900000.0
2006-10-09 13:55:00,119.027,119.053,119.015,119.032,1158500001.0
2006-10-09 14:00:00,119.04,119.059,118.991,119.057,1135000004.0
2006-10-09 14:05:00,119.05,119.089,119.033,119.07,1091800003.0
2006-10-09 14:10:00,119.06,119.119,119.041,119.08,1076400016.0
2006-10-09 14:15:00,119.08,119.143,119.074,119.137,968299999.0
2006-10-09 14:20:00,119.133,119.141,119.087,119.106,1433800010.0
2006-10-09 14:25:00,119.108,119.136,119.095,119.136,1263000012.0
2006-10-09 14:30:00,119.109,119.169,119.089,119.156,1445299991.0
2006-10-09 14:35:00,119.155,119.155,119.095,119.107,974300002.0
2006-10-09 14:40:00,119.119,119.133,119.084,119.092,928999999.0
2006-10-09 14:45:00,119.102,119.119,119.079,119.088,1124899993.0
2006-10-09 14:50:00,119.095,119.127,119.049,119.12,1264299992.0
2006-10-09 14:55:00,119.115,119.133,119.096,119.132,910899995.0
2006-10-09 15:00:00,119.14,119.169,119.114,119.15,1048000005.0
2006-10-09 15:05:00,119.135,119.177,119.11,119.17,834300008.0
2006-10-09 15:10:00,119.171,119.173,119.136,119.172,1013900012.0
2006-10-09 15:15:00,119.171,119.176,119.115,119.133,1020600001.0
2006-10-09 15:20:00,119.148,119.17,119.089,119.167,1673499997.0
2006-10-09 15:25:00,119.17,119.179,119.134,119.153,1115299993.0
2006-10-09 15:30:00,119.167,119.169,119.107,119.132,1018999996.0
2006-10-09 15:35:00,119.144,119.155,119.111,119.135,1146299999.0
2006-10-09 15:40:00,119.136,119.139,119.094,119.13,1254399999.0
2006-10-09 15:45:00,119.138,119.14,119.109,119.132,1147999999.0
2006-10-09 15:50:00,119.14,119.193,119.119,119.188,1351399985.0
2006-10-09 15:55:00,119.191,119.194,119.145,119.168,1358300016.0
2006-10-09 16:00:00,119.178,119.195,119.143,119.147,1229499996.0
2006-10-09 16:05:00,119.14,119.16,119.102,119.138,1070199995.0
2006-10-09 16:10:00,119.14,119.152,119.117,119.136,1120699986.0
2006-10-09 16:15:00,119.117,119.137,119.086,119.127,1116800003.0
2006-10-09 16:20:00,119.13,119.157,119.102,119.14,799600002.0
2006-10-09 16:25:00,119.138,119.16,119.108,119.152,1070300001.0
2006-10-09 16:30:00,119.148,119.154,119.078,119.086,935200008.0
2006-10-09 16:35:00,119.089,119.101,119.056,119.089,1422899982.0
2006-10-09 16:40:00,119.082,119.129,119.067,119.12,1148900003.0
2006-10-09 16:45:00,119.128,119.151,119.101,119.151,998499986.0
2006-10-09 16:50:00,119.147,119.154,119.095,119.109,1414399987.0
2006-10-09 16:55:00,119.096,119.126,119.091,119.1,1302999991.0
2006-10-09 17:00:00,119.099,119.115,119.078,119.1,1302999987.0
2006-10-09 17:05:00,119.087,119.103,119.067,119.094,843099994.0
2006-10-09 17:10:00,119.103,119.105,119.042,119.047,1346399998.0
2006-10-09 17:15:00,119.032,119.064,119.01,119.041,1529000006.0
2006-10-09 17:20:00,119.035,119.058,119.01,119.051,980899998.0
2006-10-09 17:25:00,119.04,119.065,118.994,119.03,927599996.0
2006-10-09 17:30:00,119.015,119.051,118.996,119.045,1388899989.0
2006-10-09 17:35:00,119.028,119.079,119.017,119.058,1200500009.0
2006-10-09 17:40:00,119.057,119.071,119.029,119.052,1126200007.0
2006-10-09 17:45:00,119.063,119.125,119.042,119.099,1388900003.0
2006-10-09 17:50:00,119.108,119.131,119.079,119.117,1134900002.0
2006-10-09 17:55:00,119.106,119.111,119.071,119.085,1158500005.0
2006-10-09 18:00:00,119.065,119.109,119.052,119.08,4108800019.0
2006-10-09 18:05:00,119.07,119.1,119.07,119.09,7114800056.0
2006-10-09 18:10:00,119.092,119.094,119.058,119.07,5744100032.0
2006-10-09 18:15:00,119.06,119.081,119.02,119.04,10226500039.0
2006-10-09 18:20:00,119.05,119.06,119.05,119.06,2139200006.0
2006-10-09 18:25:00,119.05,119.073,119.015,119.073,5895900022.0
2006-10-09 18:30:00,119.047,119.06,119.007,119.06,4918899994.0
2006-10-09 18:35:00,119.05,119.05,118.998,119.007,6988599988.0
2006-10-09 18:40:00,119.028,119.056,119.021,119.036,7283599991.0
2006-10-09 18:45:00,119.038,119.053,119.002,119.028,5906700021.0
2006-10-09 18:50:00,119.037,119.054,119.004,119.052,6965300017.0
2006-10-09 18:55:00,119.048,119.06,119.019,119.06,6501499995.0
2006-10-09 19:00:00,119.064,119.067,119.005,119.044,4904200005.0
2006-10-09 19:05:00,119.053,119.101,119.0,119.097,5909800018.0
2006-10-09 19:10:00,119.095,119.109,119.034,119.106,3865999999.0
2006-10-09 19:15:00,119.087,119.109,119.049,119.083,6920100034.0
2006-10-09 19:20:00,119.104,119.123,119.063,119.123,5847200016.0
2006-10-09 19:25:00,119.119,119.142,119.069,119.136,6898599958.0
2006-10-09 19:30:00,119.123,119.139,119.081,119.106,6129200009.0
2006-10-09 19:35:00,119.117,119.131,119.079,119.101,4347600016.0
2006-10-09 19:40:00,119.093,119.131,119.057,119.117,4468600022.0
2006-10-09 19:45:00,119.113,119.123,119.069,119.092,4487599991.0
2006-10-09 19:50:00,119.094,119.128,119.071,119.102,5513800012.0
2006-10-09 19:55:00,119.106,119.123,119.068,119.11,4566699980.0
2006-10-09 20:00:00,119.107,119.134,119.077,119.097,3520799997.0
2006-10-09 20:05:00,119.115,119.122,119.09,119.093,5515500019.0
2006-10-09 20:10:00,119.095,119.115,119.05,119.066,6185900021.0
2006-10-09 20:15:00,119.065,119.089,119.024,119.068,5080000013.0
2006-10-09 20:20:00,119.065,119.102,119.044,119.095,5284500001.0
2006-10-09 20:25:00,119.104,119.119,119.052,119.086,5125999990.0
2006-10-09 20:30:00,119.08,119.112,119.074,119.09,3124299993.0
2006-10-09 20:35:00,119.097,119.109,119.038,119.101,3577799972.0
2006-10-09 20:40:00,119.093,119.11,119.045,119.092,4879099975.0
2006-10-09 20:45:00,119.103,119.112,119.049,119.088,6682899988.0
2006-10-09 20:50:00,119.08,119.102,119.062,119.086,4166200012.0
2006-10-09 20:55:00,119.095,119.106,119.071,119.09,5992599994.0
2006-10-09 21:00:00,119.092,119.103,119.055,119.082,5524100014.0
2006-10-09 21:05:00,119.085,119.125,119.051,119.108,4971100002.0
2006-10-09 21:10:00,119.127,119.127,119.078,119.11,3728299997.0
2006-10-09 21:15:00,119.11,119.125,119.073,119.095,6831599992.0
2006-10-09 21:20:00,119.099,119.121,119.079,119.09,7030500012.0
2006-10-09 21:25:00,119.098,119.125,119.076,119.114,4534599998.0
2006-10-09 21:30:00,119.126,119.126,119.074,119.084,3285900015.0
2006-10-09 21:35:00,119.092,119.109,119.07,119.095,2021100011.0
2006-10-09 21:40:00,119.095,119.124,119.069,119.105,4093699985.0
2006-10-09 21:45:00,119.101,119.11,119.07,119.11,3443800021.0
2006-10-09 21:50:00,119.087,119.116,119.082,119.105,1925899997.0
2006-10-09 21:55:00,119.108,119.123,119.071,119.102,1659999986.0
2006-10-09 22:00:00,119.097,119.136,119.073,119.136,4520799980.0
2006-10-09 22:05:00,119.108,119.143,119.101,119.128,1370999994.0
2006-10-09 22:10:00,119.126,119.135,119.095,119.121,1621399980.0
2006-10-09 22:15:00,119.115,119.131,119.08,119.11,2085999993.0
2006-10-09 22:20:00,119.112,119.128,119.093,119.107,1259200000.0
2006-10-09 22:25:00,119.108,119.12,119.069,119.087,2089500007.0
2006-10-09 22:30:00,119.105,119.11,119.071,119.1,2603699995.0
2006-10-09 22:35:00,119.09,119.1,119.066,119.08,1979999984.0
2006-10-09 22:40:00,119.08,119.105,119.066,119.1,1454000001.0
2006-10-09 22:45:00,119.095,119.108,119.064,119.081,1815699991.0
2006-10-09 22:50:00,119.079,119.104,119.044,119.064,1899899995.0
2006-10-09 22:55:00,119.072,119.088,119.051,119.061,1385499995.0
2006-10-09 23:00:00,119.076,119.088,119.017,119.07,1377700008.0
2006-10-09 23:05:00,119.057,119.103,119.057,119.085,1051500018.0
2006-10-09 23:10:00,119.083,119.11,119.066,119.077,1408000008.0
2006-10-09 23:15:00,119.093,119.122,119.079,119.097,1184100004.0
2006-10-09 23:20:00,119.115,119.119,119.059,119.075,1251800001.0
2006-10-09 23:25:00,119.08,119.104,119.066,119.098,1418800004.0
2006-10-09 23:30:00,119.1,119.131,119.071,119.131,955999998.0
2006-10-09 23:35:00,119.12,119.133,119.099,119.132,1505200009.0
2006-10-09 23:40:00,119.126,119.132,119.09,119.123,1335499993.0
2006-10-09 23:45:00,119.128,119.13,119.097,119.113,1243299996.0
2006-10-09 23:50:00,119.108,119.129,119.084,119.086,1307900004.0
2006-10-09 23:55:00,119.102,119.115,119.055,119.074,1462299993.0
2006-10-10 00:00:00,119.082,119.096,119.027,119.039,1037800002.0
2006-10-10 00:05:00,119.047,119.047,119.009,119.015,1092499993.0
2006-10-10 00:10:00,119.008,119.011,118.969,118.99,1435299984.0
2006-10-10 00:15:00,118.981,119.01,118.976,119.003,1529400015.0
2006-10-10 00:20:00,119.024,119.024,118.982,119.007,1315099990.0
2006-10-10 00:25:00,119.01,119.01,118.957,118.976,909399983.0
2006-10-10 00:30:00,118.975,118.975,118.94,118.965,1067200005.0
2006-10-10 00:35:00,118.955,118.977,118.94,118.962,1470000001.0
2006-10-10 00:40:00,118.987,119.017,118.981,118.99,1389599991.0
2006-10-10 00:45:00,118.988,119.018,118.984,118.998,1448400017.0
2006-10-10 00:50:00,118.983,119.016,118.972,118.982,1033800009.0
2006-10-10 00:55:00,118.993,119.004,118.953,118.991,1108900014.0
2006-10-10 01:00:00,119.0,119.003,118.961,118.974,1360199997.0
2006-10-10 01:05:00,118.98,119.009,118.964,119.006,1395799999.0
2006-10-10 01:10:00,119.014,119.062,118.983,119.061,1660000008.0
2006-10-10 01:15:00,119.08,119.109,119.075,119.101,1378699996.0
2006-10-10 01:20:00,119.095,119.119,119.07,119.075,1378599993.0
2006-10-10 01:25:00,119.103,119.124,119.09,119.101,1159900006.0
2006-10-10 01:30:00,119.105,119.113,118.975,119.071,1076700001.0
2006-10-10 01:35:00,119.08,119.098,119.049,119.056,1203999992.0
2006-10-10 01:40:00,119.067,119.075,119.043,119.062,956300007.0
2006-10-10 01:45:00,119.052,119.079,119.028,119.07,1100699999.0
2006-10-10 01:50:00,119.058,119.065,119.035,119.051,1055299999.0
2006-10-10 01:55:00,119.059,119.072,119.037,119.054,1284300007.0
2006-10-10 02:00:00,119.065,119.074,119.016,119.017,1353300007.0
2006-10-10 02:05:00,119.06,119.066,119.031,119.06,1164099997.0
2006-10-10 02:10:00,119.06,119.083,119.046,119.069,1574999990.0
2006-10-10 02:15:00,119.07,119.09,119.047,119.073,742900005.0
2006-10-10 02:20:00,119.072,119.08,119.034,119.041,1533299989.0
2006-10-10 02:25:00,119.048,119.048,119.003,119.028,921499992.0
2006-10-10 02:30:00,119.03,119.058,119.0,119.043,1382000009.0
2006-10-10 02:35:00,119.03,119.05,118.989,118.996,1201900003.0
2006-10-10 02:40:00,119.0,119.022,118.952,119.022,1180699995.0
2006-10-10 02:45:00,119.018,119.02,118.965,118.995,1053399996.0
2006-10-10 02:50:00,118.985,119.007,118.946,118.982,1177300005.0
2006-10-10 02:55:00,118.998,119.017,118.988,118.998,1376299989.0
2006-10-10 03:00:00,119.0,119.028,118.972,119.021,1279400009.0
2006-10-10 03:05:00,119.02,119.053,118.992,119.053,1424200017.0
2006-10-10 03:10:00,119.058,119.073,119.012,119.039,1239699989.0
2006-10-10 03:15:00,119.049,119.083,119.049,119.077,1151300009.0
2006-10-10 03:20:00,119.08,119.08,119.016,119.065,1173499997.0
2006-10-10 03:25:00,119.066,119.066,119.026,119.032,1133000006.0
2006-10-10 03:30:00,119.045,119.074,119.031,119.046,1160199999.0
2006-10-10 03:35:00,119.042,119.079,119.027,119.055,1418300006.0
2006-10-10 03:40:00,119.063,119.069,119.03,119.06,803700002.0
2006-10-10 03:45:00,119.058,119.092,119.04,119.089,998999997.0
2006-10-10 03:50:00,119.09,119.115,119.067,119.098,1027399996.0
2006-10-10 03:55:00,119.083,119.108,119.06,119.101,1188599995.0
2006-10-10 04:00:00,119.1,119.104,119.068,119.091,961200005.0
2006-10-10 04:05:00,119.09,119.096,119.052,119.093,1092300009.0
2006-10-10 04:10:00,119.083,119.11,119.065,119.096,1415700017.0
2006-10-10 04:15:00,119.093,119.115,119.068,119.107,1263699994.0
2006-10-10 04:20:00,119.093,119.109,119.067,119.105,1277300004.0
2006-10-10 04:25:00,119.096,119.113,119.063,119.113,1284599998.0
2006-10-10 04:30:00,119.119,119.125,119.072,119.098,1404499998.0
2006-10-10 04:35:00,119.107,119.157,119.072,119.148,1268399989.0
2006-10-10 04:40:00,119.162,119.213,119.145,119.211,1107499997.0
2006-10-10 04:45:00,119.219,119.247,119.192,119.209,1544300009.0
2006-10-10 04:50:00,119.213,119.251,119.21,119.251,841099994.0
2006-10-10 04:55:00,119.245,119.319,119.229,119.309,920800004.0
2006-10-10 05:00:00,119.32,119.328,119.271,119.301,951399998.0
2006-10-10 05:05:00,119.304,119.304,119.243,119.261,1194099999.0
2006-10-10 05:10:00,119.262,119.289,119.217,119.282,1226600008.0
2006-10-10 05:15:00,119.271,119.29,119.247,119.27,1152099995.0
2006-10-10 05:20:00,119.282,119.294,119.238,119.248,1365699993.0
2006-10-10 05:25:00,119.262,119.271,119.207,119.22,1218900000.0
2006-10-10 05:30:00,119.218,119.226,119.204,119.21,1363300003.0
2006-10-10 05:35:00,119.213,119.229,119.184,119.211,1307600005.0
2006-10-10 05:40:00,119.213,119.219,119.181,119.206,1032699989.0
2006-10-10 05:45:00,119.228,119.23,119.185,119.195,1137200009.0
2006-10-10 05:50:00,119.202,119.215,119.165,119.208,1500800008.0
2006-10-10 05:55:00,119.213,119.308,119.213,119.308,1373800017.0
2006-10-10 06:00:00,119.312,119.322,119.225,119.254,1153999989.0
2006-10-10 06:05:00,119.249,119.249,119.175,119.192,1103200003.0
2006-10-10 06:10:00,119.181,119.189,119.124,119.153,1418500008.0
2006-10-10 06:15:00,119.156,119.173,119.129,119.147,1190700011.0
2006-10-10 06:20:00,119.146,119.183,119.146,119.167,1339600008.0
2006-10-10 06:25:00,119.17,119.174,119.116,119.133,1241399991.0
2006-10-10 06:30:00,119.125,119.131,119.091,119.111,964399998.0
2006-10-10 06:35:00,119.115,119.153,119.096,119.14,1435300011.0
2006-10-10 06:40:00,119.148,119.157,119.097,119.125,938900007.0
2006-10-10 06:45:00,119.098,119.131,119.091,119.123,1133200002.0
2006-10-10 06:50:00,119.118,119.139,119.103,119.133,1154800012.0
2006-10-10 06:55:00,119.125,119.136,119.103,119.133,1078799996.0
2006-10-10 07:00:00,119.151,119.229,119.142,119.212,1410600007.0
2006-10-10 07:05:00,119.207,119.208,119.126,119.137,1148400001.0
2006-10-10 07:10:00,119.136,119.181,119.134,119.153,1262800004.0
2006-10-10 07:15:00,119.16,119.161,119.089,119.09,765799998.0
2006-10-10 07:20:00,119.095,119.1,119.065,119.081,1003099997.0
2006-10-10 07:25:00,119.081,119.13,119.067,119.082,1161699993.0
2006-10-10 07:30:00,119.091,119.109,119.046,119.087,1198900000.0
2006-10-10 07:35:00,119.073,119.09,119.034,119.086,961600010.0
2006-10-10 07:40:00,119.081,119.081,119.017,119.038,1110199999.0
2006-10-10 07:45:00,119.043,119.103,119.043,119.084,968200014.0
2006-10-10 07:50:00,119.068,119.093,119.05,119.093,1233900003.0
2006-10-10 07:55:00,119.097,119.105,119.057,119.083,1394300004.0
2006-10-10 08:00:00,119.09,119.1,119.075,119.082,1028900001.0
2006-10-10 08:05:00,119.102,119.106,119.047,119.08,995200003.0
2006-10-10 08:10:00,119.063,119.087,119.032,119.037,1134899996.0
2006-10-10 08:15:00,119.038,119.038,118.978,119.031,998799996.0
2006-10-10 08:20:00,119.022,119.022,118.966,119.004,1326100001.0
2006-10-10 08:25:00,119.018,119.05,119.011,119.041,971800014.0
2006-10-10 08:30:00,119.033,119.041,118.973,118.973,1406300011.0
2006-10-10 08:35:00,118.96,118.971,118.917,118.943,1153200004.0
2006-10-10 08:40:00,118.935,118.968,118.892,118.916,1615099994.0
2006-10-10 08:45:00,118.926,118.947,118.911,118.937,1691700016.0
2006-10-10 08:50:00,118.939,118.994,118.893,118.994,1287599998.0
2006-10-10 08:55:00,118.995,119.025,118.936,118.947,1341900013.0
2006-10-10 09:00:00,118.968,119.078,118.921,119.078,1056599995.0
2006-10-10 09:05:00,119.087,119.117,119.055,119.115,1213100005.0
2006-10-10 09:10:00,119.108,119.129,119.087,119.101,1105199996.0
2006-10-10 09:15:00,119.097,119.118,119.072,119.093,811500001.0
2006-10-10 09:20:00,119.102,119.163,119.075,119.163,1161200011.0
2006-10-10 09:25:00,119.169,119.169,119.117,119.14,995899994.0
2006-10-10 09:30:00,119.13,119.14,119.093,119.093,894900002.0
2006-10-10 09:35:00,119.078,119.095,119.051,119.067,1480500015.0
2006-10-10 09:40:00,119.072,119.09,119.022,119.059,1041600001.0
2006-10-10 09:45:00,119.07,119.083,119.049,119.07,1231099996.0
2006-10-10 09:50:00,119.07,119.197,119.07,119.165,978300000.0
2006-10-10 09:55:00,119.148,119.191,119.148,119.177,864500000.0
2006-10-10 10:00:00,119.18,119.227,119.172,119.223,742000006.0
2006-10-10 10:05:00,119.227,119.303,119.19,119.264,1138100003.0
2006-10-10 10:10:00,119.261,119.273,119.247,119.273,1489800009.0
2006-10-10 10:15:00,119.273,119.282,119.254,119.273,1478599996.0
2006-10-10 10:20:00,119.289,119.364,119.289,119.353,1097700001.0
2006-10-10 10:25:00,119.352,119.357,119.306,119.32,1279800013.0
2006-10-10 10:30:00,119.326,119.455,119.318,119.455,757700005.0
2006-10-10 10:35:00,119.473,119.48,119.13,119.253,1368399989.0
2006-10-10 10:40:00,119.267,119.396,119.234,119.364,1287400006.0
2006-10-10 10:45:00,119.37,119.392,119.323,119.348,1287500011.0
2006-10-10 10:50:00,119.375,119.418,119.349,119.393,985000000.0
2006-10-10 10:55:00,119.386,119.386,119.327,119.361,1278599992.0
2006-10-10 11:00:00,119.366,119.42,119.334,119.418,1397700005.0
2006-10-10 11:05:00,119.423,119.436,119.357,119.361,1390899996.0
2006-10-10 11:10:00,119.367,119.418,119.365,119.384,1226100015.0
2006-10-10 11:15:00,119.38,119.47,119.358,119.454,1116399996.0
2006-10-10 11:20:00,119.448,119.452,119.396,119.405,1152099997.0
2006-10-10 11:25:00,119.408,119.439,119.387,119.429,1041100003.0
2006-10-10 11:30:00,119.444,119.461,119.393,119.423,1253600015.0
2006-10-10 11:35:00,119.421,119.427,119.389,119.407,849599999.0
2006-10-10 11:40:00,119.409,119.438,119.406,119.424,1161399995.0
2006-10-10 11:45:00,119.433,119.436,119.394,119.412,1254299976.0
2006-10-10 11:50:00,119.42,119.424,119.369,119.405,1252399992.0
2006-10-10 11:55:00,119.402,119.405,119.362,119.38,1098800008.0
2006-10-10 12:00:00,119.367,119.386,119.333,119.354,923799998.0
2006-10-10 12:05:00,119.353,119.383,119.344,119.362,1401599989.0
2006-10-10 12:10:00,119.36,119.374,119.348,119.353,965499994.0
2006-10-10 12:15:00,119.355,119.369,119.323,119.36,1319599993.0
2006-10-10 12:20:00,119.355,119.403,119.335,119.395,1182800005.0
2006-10-10 12:25:00,119.392,119.471,119.392,119.464,966099998.0
2006-10-10 12:30:00,119.467,119.468,119.391,119.452,1109100004.0
2006-10-10 12:35:00,119.459,119.52,119.446,119.502,1193300007.0
2006-10-10 12:40:00,119.508,119.51,119.426,119.452,1498599986.0
2006-10-10 12:45:00,119.475,119.478,119.398,119.433,1567600007.0
2006-10-10 12:50:00,119.443,119.478,119.417,119.455,1151499989.0
2006-10-10 12:55:00,119.445,119.491,119.426,119.484,1349900013.0
2006-10-10 13:00:00,119.471,119.493,119.425,119.469,1198599993.0
2006-10-10 13:05:00,119.473,119.522,119.46,119.49,1540600006.0
2006-10-10 13:10:00,119.496,119.563,119.476,119.563,1163600002.0
2006-10-10 13:15:00,119.572,119.667,119.556,119.627,1010500007.0
2006-10-10 13:20:00,119.623,119.623,119.576,119.58,1026799998.0
2006-10-10 13:25:00,119.594,119.638,119.573,119.591,1377599999.0
2006-10-10 13:30:00,119.583,119.627,119.565,119.612,1482299998.0
2006-10-10 13:35:00,119.611,119.623,119.558,119.577,1234599996.0
2006-10-10 13:40:00,119.572,119.6,119.571,119.583,1351799992.0
2006-10-10 13:45:00,119.587,119.642,119.554,119.625,1050600001.0
2006-10-10 13:50:00,119.63,119.652,119.623,119.645,1149399999.0
2006-10-10 13:55:00,119.643,119.66,119.622,119.625,1425399994.0
2006-10-10 14:00:00,119.63,119.648,119.617,119.647,1331800005.0
2006-10-10 14:05:00,119.647,119.662,119.625,119.63,851599997.0
2006-10-10 14:10:00,119.632,119.632,119.578,119.604,1089800000.0
2006-10-10 14:15:00,119.611,119.619,119.558,119.602,1421800000.0
2006-10-10 14:20:00,119.615,119.627,119.576,119.605,984500006.0
2006-10-10 14:25:00,119.612,119.63,119.589,119.595,1027499988.0
2006-10-10 14:30:00,119.59,119.627,119.585,119.624,1102900007.0
2006-10-10 14:35:00,119.615,119.619,119.587,119.588,1002000006.0
2006-10-10 14:40:00,119.574,119.601,119.544,119.561,1012599997.0
2006-10-10 14:45:00,119.568,119.594,119.551,119.567,1231799989.0
2006-10-10 14:50:00,119.566,119.592,119.533,119.584,911800004.0
2006-10-10 14:55:00,119.593,119.63,119.556,119.602,1073899998.0
2006-10-10 15:00:00,119.595,119.642,119.59,119.624,1161700013.0
2006-10-10 15:05:00,119.613,119.646,119.586,119.646,1148199998.0
2006-10-10 15:10:00,119.643,119.658,119.62,119.632,1041299994.0
2006-10-10 15:15:00,119.632,119.649,119.619,119.629,1108299997.0
2006-10-10 15:20:00,119.635,119.635,119.582,119.598,1465400003.0
2006-10-10 15:25:00,119.595,119.61,119.547,119.601,1014500002.0
2006-10-10 15:30:00,119.61,119.653,119.607,119.653,1109200014.0
2006-10-10 15:35:00,119.652,119.715,119.63,119.698,1343299993.0
2006-10-10 15:40:00,119.698,119.703,119.673,119.686,1037900016.0
2006-10-10 15:45:00,119.7,119.704,119.665,119.677,1383200009.0
2006-10-10 15:50:00,119.675,119.701,119.664,119.673,1133100000.0
2006-10-10 15:55:00,119.669,119.679,119.636,119.647,825300014.0
2006-10-10 16:00:00,119.645,119.711,119.639,119.702,1320600016.0
2006-10-10 16:05:00,119.708,119.71,119.638,119.665,1163500001.0
2006-10-10 16:10:00,119.673,119.689,119.619,119.644,1223999993.0
2006-10-10 16:15:00,119.665,119.675,119.621,119.667,981099988.0
2006-10-10 16:20:00,119.674,119.676,119.612,119.645,776900001.0
2006-10-10 16:25:00,119.647,119.653,119.62,119.639,1065800001.0
2006-10-10 16:30:00,119.636,119.663,119.628,119.659,1154799993.0
2006-10-10 16:35:00,119.656,119.684,119.611,119.684,1619800002.0
2006-10-10 16:40:00,119.687,119.693,119.663,119.668,926199991.0
2006-10-10 16:45:00,119.667,119.673,119.637,119.641,1094100005.0
2006-10-10 16:50:00,119.643,119.653,119.62,119.632,1154100005.0
2006-10-10 16:55:00,119.631,119.648,119.595,119.647,1301899999.0
2006-10-10 17:00:00,119.658,119.659,119.612,119.625,1177099998.0
2006-10-10 17:05:00,119.628,119.659,119.597,119.65,890199999.0
2006-10-10 17:10:00,119.661,119.688,119.642,119.685,1187600001.0
2006-10-10 17:15:00,119.688,119.715,119.688,119.704,1195699999.0
2006-10-10 17:20:00,119.719,119.741,119.695,119.732,953900003.0
2006-10-10 17:25:00,119.74,119.757,119.737,119.739,1056799998.0
2006-10-10 17:30:00,119.737,119.761,119.722,119.735,1255399996.0
2006-10-10 17:35:00,119.739,119.762,119.727,119.736,986400010.0
2006-10-10 17:40:00,119.724,119.733,119.698,119.71,1073200014.0
2006-10-10 17:45:00,119.711,119.734,119.696,119.703,1192300001.0
2006-10-10 17:50:00,119.696,119.705,119.66,119.677,1293800003.0
2006-10-10 17:55:00,119.682,119.688,119.653,119.675,894899998.0
2006-10-10 18:00:00,119.666,119.673,119.65,119.65,4326399982.0
2006-10-10 18:05:00,119.66,119.7,119.66,119.7,8271199940.0
2006-10-10 18:10:00,119.71,119.72,119.69,119.72,10138699950.0
2006-10-10 18:15:00,119.71,119.766,119.71,119.72,9566699955.0
2006-10-10 18:20:00,119.71,119.72,119.69,119.7,3306399972.0
2006-10-10 18:25:00,119.69,119.731,119.69,119.72,7068199996.0
2006-10-10 18:30:00,119.729,119.737,119.71,119.71,8050300010.0
2006-10-10 18:35:00,119.702,119.717,119.677,119.688,5245400004.0
2006-10-10 18:40:00,119.681,119.704,119.663,119.666,6320800014.0
2006-10-10 18:45:00,119.664,119.669,119.649,119.669,5804600008.0
2006-10-10 18:50:00,119.66,119.692,119.644,119.68,8337500015.0
2006-10-10 18:55:00,119.679,119.7,119.67,119.7,6548599998.0
2006-10-10 19:00:00,119.701,119.713,119.684,119.708,4358599993.0
2006-10-10 19:05:00,119.705,119.715,119.688,119.697,5556200002.0
2006-10-10 19:10:00,119.7,119.727,119.687,119.716,4001199994.0
2006-10-10 19:15:00,119.703,119.725,119.693,119.702,6120800009.0
2006-10-10 19:20:00,119.708,119.721,119.683,119.71,5288000015.0
2006-10-10 19:25:00,119.711,119.716,119.677,119.685,6132600040.0
2006-10-10 19:30:00,119.682,119.691,119.66,119.682,6856599999.0
2006-10-10 19:35:00,119.683,119.699,119.67,119.692,4077299995.0
2006-10-10 19:40:00,119.695,119.701,119.67,119.686,4347900010.0
2006-10-10 19:45:00,119.685,119.701,119.665,119.688,4978500007.0
2006-10-10 19:50:00,119.675,119.692,119.662,119.674,4864799996.0
2006-10-10 19:55:00,119.67,119.701,119.662,119.675,4057100000.0
2006-10-10 20:00:00,119.685,119.687,119.662,119.676,3467100016.0
2006-10-10 20:05:00,119.67,119.708,119.65,119.705,4989800020.0
2006-10-10 20:10:00,119.716,119.737,119.693,119.704,4227600033.0
2006-10-10 20:15:00,119.695,119.71,119.676,119.697,4737900005.0
2006-10-10 20:20:00,119.698,119.713,119.682,119.692,4851000001.0
2006-10-10 20:25:00,119.697,119.713,119.68,119.68,5141400019.0
2006-10-10 20:30:00,119.69,119.716,119.68,119.698,4392600029.0
2006-10-10 20:35:00,119.713,119.721,119.688,119.695,3413400005.0
2006-10-10 20:40:00,119.7,119.702,119.67,119.692,7102799996.0
2006-10-10 20:45:00,119.695,119.719,119.682,119.7,7588100021.0
2006-10-10 20:50:00,119.698,119.714,119.691,119.699,4248700004.0
2006-10-10 20:55:00,119.7,119.73,119.698,119.73,6279500004.0
2006-10-10 21:00:00,119.72,119.741,119.72,119.735,4852500004.0
2006-10-10 21:05:00,119.734,119.75,119.721,119.744,3811100000.0
2006-10-10 21:10:00,119.748,119.754,119.722,119.722,3878300010.0
2006-10-10 21:15:00,119.73,119.749,119.715,119.725,6641600002.0
2006-10-10 21:20:00,119.724,119.75,119.708,119.718,6819199995.0
2006-10-10 21:25:00,119.715,119.732,119.704,119.725,5189999993.0
2006-10-10 21:30:00,119.73,119.741,119.715,119.737,2890900001.0
2006-10-10 21:35:00,119.725,119.74,119.718,119.728,2067399997.0
2006-10-10 21:40:00,119.726,119.749,119.715,119.725,4511600006.0
2006-10-10 21:45:00,119.727,119.753,119.715,119.742,3816799982.0
2006-10-10 21:50:00,119.732,119.745,119.703,119.725,1947500009.0
2006-10-10 21:55:00,119.725,119.731,119.711,119.72,1628399985.0
2006-10-10 22:00:00,119.728,119.728,119.698,119.717,4236100015.0
2006-10-10 22:05:00,119.711,119.74,119.703,119.718,1288500000.0
2006-10-10 22:10:00,119.723,119.728,119.703,119.712,2050300001.0
2006-10-10 22:15:00,119.728,119.739,119.704,119.718,2100100006.0
2006-10-10 22:20:00,119.728,119.733,119.708,119.72,986400001.0
2006-10-10 22:25:00,119.723,119.731,119.705,119.713,1884499987.0
2006-10-10 22:30:00,119.728,119.74,119.711,119.723,2563500007.0
2006-10-10 22:35:00,119.722,119.735,119.707,119.721,1872999995.0
2006-10-10 22:40:00,119.716,119.734,119.703,119.73,1705599988.0
2006-10-10 22:45:00,119.723,119.735,119.701,119.711,1888700002.0
2006-10-10 22:50:00,119.705,119.732,119.7,119.72,1590699994.0
2006-10-10 22:55:00,119.725,119.725,119.693,119.693,1464900008.0
2006-10-10 23:00:00,119.689,119.727,119.685,119.721,1407599984.0
2006-10-10 23:05:00,119.71,119.729,119.695,119.705,1279199992.0
2006-10-10 23:10:00,119.701,119.717,119.69,119.708,1118199998.0
2006-10-10 23:15:00,119.69,119.718,119.682,119.689,1067400008.0
2006-10-10 23:20:00,119.681,119.681,119.659,119.672,1157799997.0
2006-10-10 23:25:00,119.685,119.727,119.67,119.721,1224500007.0
2006-10-10 23:30:00,119.719,119.732,119.698,119.724,1039799996.0
2006-10-10 23:35:00,119.723,119.759,119.712,119.759,1214199991.0
2006-10-10 23:40:00,119.723,119.753,119.693,119.693,1439199990.0
2006-10-10 23:45:00,119.717,119.721,119.665,119.665,1288900000.0
2006-10-10 23:50:00,119.682,119.689,119.663,119.678,1016000004.0
2006-10-10 23:55:00,119.677,119.683,119.645,119.645,1094999997.0
2006-10-11 00:00:00,119.654,119.667,119.647,119.66,986800006.0
2006-10-11 00:05:00,119.66,119.671,119.653,119.667,1291300004.0
2006-10-11 00:10:00,119.663,119.69,119.642,119.676,953800013.0
2006-10-11 00:15:00,119.668,119.706,119.666,119.689,1112900002.0
2006-10-11 00:20:00,119.714,119.714,119.657,119.676,1376500005.0
2006-10-11 00:25:00,119.668,119.68,119.66,119.668,905299994.0
2006-10-11 00:30:00,119.67,119.679,119.643,119.677,1109800004.0
2006-10-11 00:35:00,119.675,119.706,119.664,119.686,1377099997.0
2006-10-11 00:40:00,119.696,119.702,119.67,119.679,1350100011.0
2006-10-11 00:45:00,119.687,119.693,119.668,119.683,1009300006.0
2006-10-11 00:50:00,119.682,119.7,119.666,119.68,1170999991.0
2006-10-11 00:55:00,119.688,119.699,119.654,119.665,994100013.0
2006-10-11 01:00:00,119.676,119.688,119.652,119.652,1201799995.0
2006-10-11 01:05:00,119.648,119.678,119.643,119.676,1274399998.0
2006-10-11 01:10:00,119.682,119.705,119.67,119.705,898699987.0
2006-10-11 01:15:00,119.697,119.701,119.665,119.68,1049200000.0
2006-10-11 01:20:00,119.692,119.692,119.663,119.672,1138299992.0
2006-10-11 01:25:00,119.675,119.742,119.667,119.741,1308900003.0
2006-10-11 01:30:00,119.736,119.758,119.728,119.742,1488800009.0
2006-10-11 01:35:00,119.747,119.778,119.741,119.763,1187700004.0
2006-10-11 01:40:00,119.751,119.753,119.715,119.727,1144899995.0
2006-10-11 01:45:00,119.735,119.755,119.724,119.741,1185899992.0
2006-10-11 01:50:00,119.732,119.735,119.71,119.723,1255399992.0
2006-10-11 01:55:00,119.726,119.735,119.7,119.7,1352299992.0
2006-10-11 02:00:00,119.714,119.741,119.666,119.666,1050799995.0
2006-10-11 02:05:00,119.671,119.712,119.671,119.697,1081899997.0
2006-10-11 02:10:00,119.682,119.723,119.674,119.68,1137100004.0
2006-10-11 02:15:00,119.688,119.697,119.663,119.663,933100002.0
2006-10-11 02:20:00,119.657,119.681,119.652,119.657,1191900004.0
2006-10-11 02:25:00,119.658,119.678,119.653,119.661,1030899995.0
2006-10-11 02:30:00,119.667,119.686,119.652,119.665,1242500001.0
2006-10-11 02:35:00,119.656,119.672,119.641,119.668,903099998.0
2006-10-11 02:40:00,119.663,119.696,119.647,119.649,1090999999.0
2006-10-11 02:45:00,119.642,119.68,119.642,119.655,1119099995.0
2006-10-11 02:50:00,119.65,119.677,119.648,119.648,935600009.0
2006-10-11 02:55:00,119.652,119.711,119.652,119.711,1141199994.0
2006-10-11 03:00:00,119.672,119.673,119.655,119.665,1145399994.0
2006-10-11 03:05:00,119.67,119.679,119.65,119.657,1308099992.0
2006-10-11 03:10:00,119.662,119.672,119.646,119.65,899800001.0
2006-10-11 03:15:00,119.673,119.678,119.651,119.668,1113399997.0
2006-10-11 03:20:00,119.687,119.687,119.636,119.645,1178899992.0
2006-10-11 03:25:00,119.641,119.647,119.61,119.617,880899996.0
2006-10-11 03:30:00,119.613,119.65,119.613,119.638,1336800001.0
2006-10-11 03:35:00,119.622,119.643,119.62,119.625,1115500010.0
2006-10-11 03:40:00,119.63,119.651,119.613,119.637,946899999.0
2006-10-11 03:45:00,119.625,119.659,119.625,119.646,1053899991.0
2006-10-11 03:50:00,119.657,119.669,119.627,119.646,883100008.0
2006-10-11 03:55:00,119.641,119.668,119.621,119.635,1546300009.0
2006-10-11 04:00:00,119.635,119.671,119.635,119.667,568099994.0
2006-10-11 04:05:00,119.672,119.69,119.648,119.651,1284499999.0
2006-10-11 04:10:00,119.673,119.673,119.641,119.646,1230300002.0
2006-10-11 04:15:00,119.665,119.68,119.642,119.657,932599992.0
2006-10-11 04:20:00,119.653,119.67,119.643,119.67,979799999.0
2006-10-11 04:25:00,119.643,119.66,119.62,119.62,1138700003.0
2006-10-11 04:30:00,119.61,119.626,119.608,119.617,1163100003.0
2006-10-11 04:35:00,119.612,119.63,119.598,119.62,803100001.0
2006-10-11 04:40:00,119.627,119.64,119.614,119.614,1164300009.0
2006-10-11 04:45:00,119.622,119.629,119.598,119.609,1611999986.0
2006-10-11 04:50:00,119.605,119.62,119.59,119.608,759700006.0
2006-10-11 04:55:00,119.598,119.63,119.598,119.617,991500013.0
2006-10-11 05:00:00,119.617,119.637,119.612,119.624,1169100014.0
2006-10-11 05:05:00,119.625,119.646,119.614,119.645,1168900007.0
2006-10-11 05:10:00,119.635,119.659,119.619,119.657,1111199992.0
2006-10-11 05:15:00,119.651,119.658,119.601,119.61,1107600019.0
2006-10-11 05:20:00,119.627,119.654,119.613,119.622,1177400012.0
2006-10-11 05:25:00,119.622,119.648,119.6,119.646,1314099998.0
2006-10-11 05:30:00,119.65,119.667,119.631,119.64,1442200000.0
2006-10-11 05:35:00,119.645,119.654,119.631,119.65,866200008.0
2006-10-11 05:40:00,119.657,119.668,119.639,119.646,1129599987.0
2006-10-11 05:45:00,119.645,119.7,119.637,119.657,761299992.0
2006-10-11 05:50:00,119.657,119.666,119.628,119.665,1089600009.0
2006-10-11 05:55:00,119.664,119.664,119.629,119.629,897000012.0
2006-10-11 06:00:00,119.638,119.651,119.622,119.629,973300007.0
2006-10-11 06:05:00,119.634,119.635,119.618,119.62,1258499987.0
2006-10-11 06:10:00,119.623,119.648,119.616,119.632,1275499991.0
2006-10-11 06:15:00,119.632,119.661,119.631,119.636,1068000007.0
2006-10-11 06:20:00,119.63,119.658,119.63,119.635,1030699997.0
2006-10-11 06:25:00,119.639,119.651,119.609,119.622,1084999997.0
2006-10-11 06:30:00,119.643,119.66,119.613,119.65,997900004.0
2006-10-11 06:35:00,119.652,119.66,119.618,119.63,1463900015.0
2006-10-11 06:40:00,119.64,119.64,119.62,119.62,1061999990.0
2006-10-11 06:45:00,119.622,119.637,119.605,119.612,914299999.0
2006-10-11 06:50:00,119.617,119.632,119.607,119.614,1109700002.0
2006-10-11 06:55:00,119.607,119.631,119.6,119.631,813300007.0
2006-10-11 07:00:00,119.626,119.627,119.606,119.622,1015700014.0
2006-10-11 07:05:00,119.619,119.628,119.585,119.604,1409700009.0
2006-10-11 07:10:00,119.61,119.629,119.577,119.584,1218100001.0
2006-10-11 07:15:00,119.587,119.587,119.561,119.574,1123200006.0
2006-10-11 07:20:00,119.578,119.588,119.553,119.579,1137099990.0
2006-10-11 07:25:00,119.558,119.586,119.557,119.573,1204699994.0
2006-10-11 07:30:00,119.563,119.592,119.558,119.561,1362100014.0
2006-10-11 07:35:00,119.558,119.582,119.555,119.567,1142199991.0
2006-10-11 07:40:00,119.568,119.589,119.559,119.567,1300199994.0
2006-10-11 07:45:00,119.559,119.566,119.548,119.558,909299997.0
2006-10-11 07:50:00,119.548,119.574,119.535,119.55,1251499998.0
2006-10-11 07:55:00,119.553,119.553,119.512,119.525,1046500002.0
2006-10-11 08:00:00,119.524,119.554,119.519,119.542,999100009.0
2006-10-11 08:05:00,119.553,119.599,119.547,119.587,1178500001.0
2006-10-11 08:10:00,119.583,119.592,119.56,119.568,1228500000.0
2006-10-11 08:15:00,119.566,119.582,119.544,119.563,779800004.0
2006-10-11 08:20:00,119.558,119.592,119.548,119.58,1245600000.0
2006-10-11 08:25:00,119.59,119.627,119.585,119.615,1105999990.0
2006-10-11 08:30:00,119.619,119.665,119.619,119.646,1327799994.0
2006-10-11 08:35:00,119.653,119.653,119.615,119.618,912199999.0
2006-10-11 08:40:00,119.625,119.695,119.622,119.687,1202499995.0
2006-10-11 08:45:00,119.69,119.704,119.663,119.686,1171999994.0
2006-10-11 08:50:00,119.687,119.696,119.665,119.667,1187699996.0
2006-10-11 08:55:00,119.669,119.699,119.647,119.647,1112399997.0
2006-10-11 09:00:00,119.641,119.648,119.6,119.616,1069800000.0
2006-10-11 09:05:00,119.63,119.642,119.61,119.633,1275200001.0
2006-10-11 09:10:00,119.626,119.633,119.547,119.571,1282100005.0
2006-10-11 09:15:00,119.572,119.581,119.526,119.54,870500001.0
2006-10-11 09:20:00,119.543,119.561,119.46,119.46,1324199994.0
2006-10-11 09:25:00,119.456,119.46,119.428,119.444,934199997.0
2006-10-11 09:30:00,119.45,119.52,119.45,119.517,974500009.0
2006-10-11 09:35:00,119.531,119.531,119.485,119.505,1032300012.0
2006-10-11 09:40:00,119.514,119.519,119.388,119.417,1168999995.0
2006-10-11 09:45:00,119.425,119.475,119.425,119.468,923799994.0
2006-10-11 09:50:00,119.461,119.464,119.442,119.442,1123900010.0
2006-10-11 09:55:00,119.467,119.493,119.466,119.485,982699993.0
2006-10-11 10:00:00,119.492,119.535,119.492,119.519,1085800000.0
2006-10-11 10:05:00,119.518,119.52,119.48,119.48,992599999.0
2006-10-11 10:10:00,119.481,119.49,119.445,119.449,1234099988.0
2006-10-11 10:15:00,119.448,119.45,119.411,119.416,1289800005.0
2006-10-11 10:20:00,119.43,119.474,119.396,119.466,1144899994.0
2006-10-11 10:25:00,119.48,119.492,119.463,119.47,1034800005.0
2006-10-11 10:30:00,119.472,119.525,119.452,119.525,819800004.0
2006-10-11 10:35:00,119.537,119.597,119.532,119.585,1027500007.0
2006-10-11 10:40:00,119.588,119.588,119.521,119.537,1238399986.0
2006-10-11 10:45:00,119.54,119.55,119.459,119.49,1162800003.0
2006-10-11 10:50:00,119.508,119.511,119.453,119.467,1121200001.0
2006-10-11 10:55:00,119.473,119.5,119.455,119.493,1191899991.0
2006-10-11 11:00:00,119.504,119.512,119.473,119.492,877100008.0
2006-10-11 11:05:00,119.476,119.498,119.453,119.473,1207100010.0
2006-10-11 11:10:00,119.468,119.502,119.431,119.468,1240799996.0
2006-10-11 11:15:00,119.465,119.558,119.465,119.558,826400002.0
2006-10-11 11:20:00,119.572,119.579,119.54,119.566,958800007.0
2006-10-11 11:25:00,119.565,119.585,119.557,119.575,1105800009.0
2006-10-11 11:30:00,119.585,119.624,119.582,119.593,1153899998.0
2006-10-11 11:35:00,119.596,119.601,119.509,119.547,1332999998.0
2006-10-11 11:40:00,119.547,119.57,119.534,119.553,807500005.0
2006-10-11 11:45:00,119.56,119.56,119.483,119.483,884399999.0
2006-10-11 11:50:00,119.483,119.487,119.423,119.475,1658300001.0
2006-10-11 11:55:00,119.469,119.524,119.448,119.48,1081999999.0
2006-10-11 12:00:00,119.466,119.503,119.437,119.477,952900001.0
2006-10-11 12:05:00,119.482,119.503,119.457,119.48,1423999984.0
2006-10-11 12:10:00,119.484,119.484,119.448,119.466,1220500001.0
2006-10-11 12:15:00,119.473,119.506,119.453,119.487,1627899993.0
2006-10-11 12:20:00,119.484,119.493,119.451,119.464,1114300002.0
2006-10-11 12:25:00,119.447,119.447,119.413,119.438,1164300002.0
2006-10-11 12:30:00,119.433,119.458,119.422,119.44,931400003.0
2006-10-11 12:35:00,119.431,119.438,119.378,119.423,1141300003.0
2006-10-11 12:40:00,119.431,119.432,119.391,119.413,1076899998.0
2006-10-11 12:45:00,119.419,119.445,119.387,119.44,1466400004.0
2006-10-11 12:50:00,119.43,119.461,119.39,119.416,1132400008.0
2006-10-11 12:55:00,119.423,119.423,119.378,119.417,1003300002.0
2006-10-11 13:00:00,119.395,119.425,119.395,119.409,1270599995.0
2006-10-11 13:05:00,119.395,119.452,119.379,119.381,1045899990.0
2006-10-11 13:10:00,119.42,119.424,119.334,119.361,1288299999.0
2006-10-11 13:15:00,119.393,119.422,119.329,119.343,1302299997.0
2006-10-11 13:20:00,119.354,119.401,119.351,119.381,1256999987.0
2006-10-11 13:25:00,119.379,119.407,119.35,119.405,1169699994.0
2006-10-11 13:30:00,119.397,119.442,119.358,119.433,1507700009.0
2006-10-11 13:35:00,119.413,119.451,119.368,119.413,1457400004.0
2006-10-11 13:40:00,119.421,119.437,119.385,119.43,1396099995.0
2006-10-11 13:45:00,119.42,119.472,119.405,119.435,1557199986.0
2006-10-11 13:50:00,119.435,119.451,119.398,119.44,1356500007.0
2006-10-11 13:55:00,119.443,119.463,119.433,119.459,1250000006.0
2006-10-11 14:00:00,119.469,119.544,119.469,119.533,1179599999.0
2006-10-11 14:05:00,119.528,119.567,119.521,119.557,1113100011.0
2006-10-11 14:10:00,119.557,119.571,119.533,119.55,1078000003.0
2006-10-11 14:15:00,119.557,119.577,119.546,119.557,1311900002.0
2006-10-11 14:20:00,119.545,119.612,119.542,119.577,1558700007.0
2006-10-11 14:25:00,119.575,119.588,119.539,119.545,964699991.0
2006-10-11 14:30:00,119.567,119.579,119.549,119.577,1234400002.0
2006-10-11 14:35:00,119.571,119.574,119.55,119.558,974000009.0
2006-10-11 14:40:00,119.559,119.575,119.511,119.572,1154100007.0
2006-10-11 14:45:00,119.57,119.586,119.523,119.583,939400005.0
2006-10-11 14:50:00,119.58,119.582,119.544,119.57,746199996.0
2006-10-11 14:55:00,119.569,119.653,119.563,119.644,756300004.0
2006-10-11 15:00:00,119.64,119.657,119.618,119.621,933100004.0
2006-10-11 15:05:00,119.632,119.646,119.59,119.646,1192899999.0
2006-10-11 15:10:00,119.641,119.676,119.635,119.658,1047400002.0
2006-10-11 15:15:00,119.664,119.664,119.629,119.647,1064300000.0
2006-10-11 15:20:00,119.652,119.678,119.637,119.67,1349399984.0
2006-10-11 15:25:00,119.67,119.683,119.649,119.657,898600009.0
2006-10-11 15:30:00,119.663,119.666,119.642,119.651,811500000.0
2006-10-11 15:35:00,119.65,119.663,119.629,119.653,1124600002.0
2006-10-11 15:40:00,119.656,119.66,119.623,119.63,1316100003.0
2006-10-11 15:45:00,119.626,119.647,119.591,119.645,1322100003.0
2006-10-11 15:50:00,119.645,119.653,119.621,119.64,1083000002.0
2006-10-11 15:55:00,119.651,119.654,119.598,119.61,1433499988.0
2006-10-11 16:00:00,119.611,119.638,119.591,119.593,1154699992.0
2006-10-11 16:05:00,119.59,119.633,119.572,119.612,1271699996.0
2006-10-11 16:10:00,119.637,119.642,119.589,119.611,1055599985.0
2006-10-11 16:15:00,119.62,119.649,119.603,119.618,1116000001.0
2006-10-11 16:20:00,119.622,119.623,119.54,119.56,1394100012.0
2006-10-11 16:25:00,119.563,119.575,119.543,119.564,1119700011.0
2006-10-11 16:30:00,119.578,119.591,119.551,119.572,1442499992.0
2006-10-11 16:35:00,119.581,119.599,119.554,119.59,1510400006.0
2006-10-11 16:40:00,119.579,119.591,119.551,119.583,946600006.0
2006-10-11 16:45:00,119.543,119.572,119.536,119.557,1093599997.0
2006-10-11 16:50:00,119.555,119.562,119.526,119.548,1268600007.0
2006-10-11 16:55:00,119.536,119.577,119.536,119.575,1239400009.0
2006-10-11 17:00:00,119.572,119.599,119.535,119.598,1382399999.0
2006-10-11 17:05:00,119.604,119.646,119.546,119.643,1154300004.0
2006-10-11 17:10:00,119.649,119.662,119.624,119.645,1157000005.0
2006-10-11 17:15:00,119.622,119.638,119.557,119.573,1102700010.0
2006-10-11 17:20:00,119.598,119.63,119.584,119.622,1307000010.0
2006-10-11 17:25:00,119.622,119.637,119.589,119.617,1133400002.0
2006-10-11 17:30:00,119.61,119.61,119.552,119.562,970899995.0
2006-10-11 17:35:00,119.566,119.566,119.512,119.518,964800000.0
2006-10-11 17:40:00,119.514,119.541,119.491,119.532,1108300005.0
2006-10-11 17:45:00,119.524,119.548,119.486,119.487,1449300005.0
2006-10-11 17:50:00,119.486,119.51,119.452,119.507,1088899991.0
2006-10-11 17:55:00,119.489,119.502,119.461,119.48,862400002.0
2006-10-11 18:00:00,119.478,119.487,119.45,119.46,8654600023.0
2006-10-11 18:05:00,119.47,119.48,119.44,119.46,10418000030.0
2006-10-11 18:10:00,119.45,119.48,119.437,119.47,9470800024.0
2006-10-11 18:15:00,119.46,119.47,119.434,119.46,8306399998.0
2006-10-11 18:20:00,119.45,119.46,119.4,119.4,8238999985.0
2006-10-11 18:25:00,119.41,119.422,119.39,119.41,9013000001.0
2006-10-11 18:30:00,119.402,119.414,119.39,119.4,9777599969.0
2006-10-11 18:35:00,119.41,119.41,119.365,119.403,7486499982.0
2006-10-11 18:40:00,119.407,119.472,119.379,119.46,6570500002.0
2006-10-11 18:45:00,119.458,119.468,119.413,119.445,5883799997.0
2006-10-11 18:50:00,119.449,119.475,119.403,119.469,9398799994.0
2006-10-11 18:55:00,119.468,119.481,119.424,119.481,6471299997.0
2006-10-11 19:00:00,119.48,119.48,119.412,119.466,4419600023.0
2006-10-11 19:05:00,119.471,119.545,119.424,119.522,6557699964.0
2006-10-11 19:10:00,119.52,119.526,119.472,119.502,4216900003.0
2006-10-11 19:15:00,119.487,119.523,119.461,119.505,6248499994.0
2006-10-11 19:20:00,119.5,119.53,119.477,119.503,6065299982.0
2006-10-11 19:25:00,119.511,119.528,119.478,119.514,5121099992.0
2006-10-11 19:30:00,119.494,119.548,119.482,119.52,6729699986.0
2006-10-11 19:35:00,119.523,119.536,119.482,119.533,4182399984.0
2006-10-11 19:40:00,119.535,119.538,119.476,119.513,4068700008.0
2006-10-11 19:45:00,119.525,119.53,119.471,119.513,4319900012.0
2006-10-11 19:50:00,119.517,119.522,119.468,119.504,4375599996.0
2006-10-11 19:55:00,119.497,119.523,119.472,119.523,4086400007.0
2006-10-11 20:00:00,119.537,119.671,119.526,119.671,3592300020.0
2006-10-11 20:05:00,119.67,119.683,119.613,119.627,5699899992.0
2006-10-11 20:10:00,119.633,119.641,119.594,119.623,5266000017.0
2006-10-11 20:15:00,119.624,119.702,119.621,119.695,4335500016.0
2006-10-11 20:20:00,119.692,119.741,119.692,119.718,5127400016.0
2006-10-11 20:25:00,119.726,119.744,119.7,119.73,7481999958.0
2006-10-11 20:30:00,119.74,119.781,119.74,119.765,6193799985.0
2006-10-11 20:35:00,119.765,119.787,119.744,119.765,3752099990.0
2006-10-11 20:40:00,119.77,119.818,119.76,119.798,5613400013.0
2006-10-11 20:45:00,119.793,119.794,119.689,119.705,7226600000.0
2006-10-11 20:50:00,119.692,119.727,119.513,119.725,4509999989.0
2006-10-11 20:55:00,119.722,119.73,119.608,119.7,7137899993.0
2006-10-11 21:00:00,119.71,119.729,119.643,119.655,5876599984.0
2006-10-11 21:05:00,119.669,119.701,119.66,119.673,4281899985.0
2006-10-11 21:10:00,119.682,119.71,119.65,119.7,3462900010.0
2006-10-11 21:15:00,119.704,119.72,119.665,119.703,6896799998.0
2006-10-11 21:20:00,119.695,119.706,119.658,119.689,6557500003.0
2006-10-11 21:25:00,119.679,119.697,119.64,119.675,4464199991.0
2006-10-11 21:30:00,119.676,119.686,119.603,119.646,3212800024.0
2006-10-11 21:35:00,119.632,119.651,119.602,119.651,1947500005.0
2006-10-11 21:40:00,119.65,119.686,119.606,119.682,4025999992.0
2006-10-11 21:45:00,119.683,119.691,119.649,119.681,3575499999.0
2006-10-11 21:50:00,119.68,119.722,119.669,119.722,1810800007.0
2006-10-11 21:55:00,119.708,119.74,119.683,119.697,2106500002.0
2006-10-11 22:00:00,119.7,119.708,119.671,119.697,4413499999.0
2006-10-11 22:05:00,119.696,119.707,119.664,119.699,1323299996.0
2006-10-11 22:10:00,119.705,119.717,119.676,119.687,1815200018.0
2006-10-11 22:15:00,119.69,119.739,119.677,119.72,2268200000.0
2006-10-11 22:20:00,119.705,119.719,119.676,119.689,1237100008.0
2006-10-11 22:25:00,119.701,119.704,119.659,119.683,1974600004.0
2006-10-11 22:30:00,119.676,119.701,119.669,119.693,2518600003.0
2006-10-11 22:35:00,119.702,119.706,119.641,119.688,2446099972.0
2006-10-11 22:40:00,119.691,119.705,119.668,119.691,1465900000.0
2006-10-11 22:45:00,119.713,119.743,119.697,119.719,1559300004.0
2006-10-11 22:50:00,119.718,119.756,119.71,119.755,1618600011.0
2006-10-11 22:55:00,119.76,119.773,119.733,119.755,1875499995.0
2006-10-11 23:00:00,119.753,119.753,119.704,119.73,995500008.0
2006-10-11 23:05:00,119.725,119.745,119.696,119.714,1238400004.0
2006-10-11 23:10:00,119.724,119.744,119.701,119.727,1079899999.0
2006-10-11 23:15:00,119.72,119.739,119.707,119.714,1251100001.0
2006-10-11 23:20:00,119.722,119.735,119.697,119.735,1029200002.0
2006-10-11 23:25:00,119.738,119.749,119.706,119.732,1160599995.0
2006-10-11 23:30:00,119.726,119.745,119.717,119.734,1227999982.0
2006-10-11 23:35:00,119.735,119.736,119.709,119.724,1288799995.0
2006-10-11 23:40:00,119.735,119.748,119.706,119.743,1080899997.0
2006-10-11 23:45:00,119.748,119.749,119.712,119.732,1301199986.0
2006-10-11 23:50:00,119.75,119.757,119.687,119.693,1143600000.0
2006-10-11 23:55:00,119.692,119.692,119.63,119.638,1069199992.0
2006-10-12 00:00:00,119.66,119.705,119.637,119.684,934100004.0
2006-10-12 00:05:00,119.7,119.722,119.681,119.715,1127099996.0
2006-10-12 00:10:00,119.708,119.724,119.68,119.695,1164200001.0
2006-10-12 00:15:00,119.705,119.719,119.681,119.701,1321899997.0
2006-10-12 00:20:00,119.707,119.737,119.69,119.725,1159199998.0
2006-10-12 00:25:00,119.717,119.737,119.699,119.704,1224099991.0
2006-10-12 00:30:00,119.738,119.739,119.686,119.716,1114000008.0
2006-10-12 00:35:00,119.712,119.733,119.671,119.733,1387099996.0
2006-10-12 00:40:00,119.727,119.731,119.693,119.717,1250699993.0
2006-10-12 00:45:00,119.72,119.738,119.705,119.738,789499998.0
2006-10-12 00:50:00,119.733,119.74,119.698,119.703,1253400007.0
2006-10-12 00:55:00,119.74,119.744,119.708,119.722,1323499999.0
2006-10-12 01:00:00,119.74,119.759,119.715,119.746,1494999998.0
2006-10-12 01:05:00,119.745,119.756,119.71,119.734,1585400010.0
2006-10-12 01:10:00,119.744,119.747,119.706,119.725,943500007.0
2006-10-12 01:15:00,119.748,119.761,119.71,119.714,872600001.0
2006-10-12 01:20:00,119.756,119.768,119.726,119.749,930700005.0
2006-10-12 01:25:00,119.755,119.768,119.721,119.758,955300009.0
2006-10-12 01:30:00,119.759,119.766,119.718,119.741,1469899982.0
2006-10-12 01:35:00,119.734,119.762,119.694,119.72,1098599992.0
2006-10-12 01:40:00,119.727,119.727,119.675,119.713,727200000.0
2006-10-12 01:45:00,119.714,119.737,119.69,119.735,1185300009.0
2006-10-12 01:50:00,119.728,119.748,119.711,119.737,1094800006.0
2006-10-12 01:55:00,119.727,119.735,119.692,119.718,1422599993.0
2006-10-12 02:00:00,119.722,119.731,119.676,119.691,1422199997.0
2006-10-12 02:05:00,119.694,119.727,119.688,119.72,1355700016.0
2006-10-12 02:10:00,119.722,119.729,119.671,119.697,1340499994.0
2006-10-12 02:15:00,119.69,119.712,119.671,119.696,1033399988.0
2006-10-12 02:20:00,119.695,119.704,119.642,119.676,1409599989.0
2006-10-12 02:25:00,119.667,119.68,119.636,119.672,1027999995.0
2006-10-12 02:30:00,119.663,119.714,119.648,119.708,1341899978.0
2006-10-12 02:35:00,119.7,119.717,119.686,119.702,1213699989.0
2006-10-12 02:40:00,119.701,119.706,119.655,119.694,1501899995.0
2006-10-12 02:45:00,119.698,119.715,119.671,119.689,1507399991.0
2006-10-12 02:50:00,119.69,119.708,119.678,119.682,1142500004.0
2006-10-12 02:55:00,119.689,119.716,119.68,119.7,1072800003.0
2006-10-12 03:00:00,119.705,119.723,119.676,119.715,1492300010.0
2006-10-12 03:05:00,119.724,119.728,119.679,119.717,1142800002.0
2006-10-12 03:10:00,119.718,119.719,119.686,119.697,1321099999.0
2006-10-12 03:15:00,119.701,119.711,119.666,119.699,1185699982.0
2006-10-12 03:20:00,119.708,119.717,119.679,119.695,1292800004.0
2006-10-12 03:25:00,119.696,119.7,119.664,119.667,1302300006.0
2006-10-12 03:30:00,119.675,119.696,119.635,119.656,1096200003.0
2006-10-12 03:35:00,119.63,119.666,119.622,119.665,919299994.0
2006-10-12 03:40:00,119.66,119.666,119.624,119.659,1167699986.0
2006-10-12 03:45:00,119.648,119.654,119.606,119.624,978200007.0
2006-10-12 03:50:00,119.633,119.634,119.579,119.6,1058799998.0
2006-10-12 03:55:00,119.591,119.612,119.561,119.595,1292499997.0
2006-10-12 04:00:00,119.602,119.631,119.582,119.625,1341399998.0
2006-10-12 04:05:00,119.632,119.652,119.606,119.635,1228400003.0
2006-10-12 04:10:00,119.65,119.656,119.626,119.65,1250100007.0
2006-10-12 04:15:00,119.644,119.661,119.625,119.633,1113200004.0
2006-10-12 04:20:00,119.648,119.658,119.617,119.635,1319899992.0
2006-10-12 04:25:00,119.62,119.64,119.601,119.626,1193000001.0
2006-10-12 04:30:00,119.613,119.637,119.577,119.6,1202699996.0
2006-10-12 04:35:00,119.62,119.62,119.57,119.589,1082199996.0
2006-10-12 04:40:00,119.595,119.627,119.56,119.591,965399991.0
2006-10-12 04:45:00,119.593,119.6,119.567,119.589,1343699996.0
2006-10-12 04:50:00,119.589,119.603,119.568,119.587,981900009.0
2006-10-12 04:55:00,119.587,119.588,119.552,119.586,1174599999.0
2006-10-12 05:00:00,119.577,119.597,119.541,119.583,1364199989.0
2006-10-12 05:05:00,119.571,119.582,119.534,119.555,823400006.0
2006-10-12 05:10:00,119.552,119.557,119.524,119.557,973899999.0
2006-10-12 05:15:00,119.556,119.57,119.534,119.555,1528299995.0
2006-10-12 05:20:00,119.561,119.594,119.537,119.593,1340000003.0
2006-10-12 05:25:00,119.59,119.596,119.561,119.579,1214700002.0
2006-10-12 05:30:00,119.578,119.581,119.546,119.56,1368400009.0
2006-10-12 05:35:00,119.558,119.563,119.525,119.563,955300002.0
2006-10-12 05:40:00,119.564,119.573,119.536,119.566,1251499991.0
2006-10-12 05:45:00,119.569,119.577,119.537,119.564,1269500015.0
2006-10-12 05:50:00,119.57,119.583,119.527,119.568,1208199997.0
2006-10-12 05:55:00,119.564,119.596,119.552,119.593,1474399991.0
2006-10-12 06:00:00,119.585,119.6,119.554,119.578,1090900003.0
2006-10-12 06:05:00,119.577,119.61,119.559,119.572,1477600015.0
2006-10-12 06:10:00,119.586,119.587,119.549,119.565,1204699988.0
2006-10-12 06:15:00,119.565,119.575,119.533,119.555,1408799996.0
2006-10-12 06:20:00,119.56,119.589,119.534,119.579,899000003.0
2006-10-12 06:25:00,119.581,119.584,119.536,119.572,1148099999.0
2006-10-12 06:30:00,119.575,119.579,119.536,119.56,1125099998.0
2006-10-12 06:35:00,119.57,119.585,119.539,119.58,1027199998.0
2006-10-12 06:40:00,119.573,119.594,119.55,119.567,946899992.0
2006-10-12 06:45:00,119.562,119.589,119.542,119.567,1396300007.0
2006-10-12 06:50:00,119.578,119.588,119.542,119.573,1302200007.0
2006-10-12 06:55:00,119.57,119.615,119.535,119.597,918199997.0
2006-10-12 07:00:00,119.587,119.587,119.542,119.568,1282699997.0
2006-10-12 07:05:00,119.57,119.581,119.536,119.563,868099995.0
2006-10-12 07:10:00,119.542,119.586,119.532,119.565,1340199989.0
2006-10-12 07:15:00,119.562,119.577,119.515,119.576,1116200005.0
2006-10-12 07:20:00,119.577,119.598,119.526,119.57,1236000008.0
2006-10-12 07:25:00,119.562,119.598,119.551,119.585,1369599995.0
2006-10-12 07:30:00,119.582,119.601,119.557,119.579,1506700008.0
2006-10-12 07:35:00,119.575,119.603,119.559,119.58,886100001.0
2006-10-12 07:40:00,119.573,119.593,119.546,119.572,1222899986.0
2006-10-12 07:45:00,119.575,119.588,119.55,119.576,1541899998.0
2006-10-12 07:50:00,119.575,119.579,119.519,119.55,1304499987.0
2006-10-12 07:55:00,119.569,119.572,119.539,119.542,1018499998.0
2006-10-12 08:00:00,119.552,119.567,119.528,119.561,1223000003.0
2006-10-12 08:05:00,119.556,119.559,119.46,119.505,1431400006.0
2006-10-12 08:10:00,119.506,119.506,119.445,119.492,1215600009.0
2006-10-12 08:15:00,119.495,119.5,119.476,119.483,942300007.0
2006-10-12 08:20:00,119.482,119.482,119.393,119.416,962900004.0
2006-10-12 08:25:00,119.422,119.422,119.402,119.412,1317499995.0
2006-10-12 08:30:00,119.405,119.45,119.394,119.43,1452800007.0
2006-10-12 08:35:00,119.433,119.479,119.417,119.43,940800001.0
2006-10-12 08:40:00,119.438,119.445,119.418,119.432,1023000010.0
2006-10-12 08:45:00,119.425,119.43,119.377,119.397,1238999987.0
2006-10-12 08:50:00,119.387,119.449,119.373,119.419,1097100009.0
2006-10-12 08:55:00,119.417,119.438,119.394,119.438,1485100006.0
2006-10-12 09:00:00,119.451,119.47,119.381,119.383,1378000001.0
2006-10-12 09:05:00,119.378,119.378,119.27,119.319,925300002.0
2006-10-12 09:10:00,119.311,119.311,119.25,119.3,1641499992.0
2006-10-12 09:15:00,119.302,119.347,119.286,119.342,828199996.0
2006-10-12 09:20:00,119.347,119.366,119.309,119.313,1094499994.0
2006-10-12 09:25:00,119.308,119.35,119.292,119.343,1044400006.0
2006-10-12 09:30:00,119.344,119.37,119.329,119.365,1359800002.0
2006-10-12 09:35:00,119.37,119.371,119.318,119.343,1381100003.0
2006-10-12 09:40:00,119.357,119.405,119.32,119.397,972900012.0
2006-10-12 09:45:00,119.404,119.416,119.376,119.389,981799989.0
2006-10-12 09:50:00,119.383,119.397,119.358,119.382,1025699995.0
2006-10-12 09:55:00,119.38,119.433,119.37,119.426,928399998.0
2006-10-12 10:00:00,119.428,119.465,119.412,119.444,1191400008.0
2006-10-12 10:05:00,119.443,119.493,119.395,119.486,1215600001.0
2006-10-12 10:10:00,119.492,119.535,119.492,119.514,1255200015.0
2006-10-12 10:15:00,119.5,119.511,119.461,119.497,1564099990.0
2006-10-12 10:20:00,119.508,119.573,119.506,119.543,1504600004.0
2006-10-12 10:25:00,119.54,119.558,119.524,119.53,1031300004.0
2006-10-12 10:30:00,119.532,119.539,119.507,119.528,1315399998.0
2006-10-12 10:35:00,119.542,119.545,119.418,119.445,1265300000.0
2006-10-12 10:40:00,119.438,119.438,119.396,119.419,1050300003.0
2006-10-12 10:45:00,119.433,119.441,119.395,119.413,1119600007.0
2006-10-12 10:50:00,119.409,119.414,119.347,119.407,1429599994.0
2006-10-12 10:55:00,119.411,119.424,119.384,119.397,975300006.0
2006-10-12 11:00:00,119.399,119.41,119.37,119.4,1048200004.0
2006-10-12 11:05:00,119.39,119.422,119.372,119.384,1376199998.0
2006-10-12 11:10:00,119.418,119.432,119.387,119.425,1251800001.0
2006-10-12 11:15:00,119.428,119.46,119.428,119.448,1117799993.0
2006-10-12 11:20:00,119.458,119.475,119.444,119.466,1248799995.0
2006-10-12 11:25:00,119.467,119.51,119.427,119.504,777700008.0
2006-10-12 11:30:00,119.51,119.523,119.467,119.5,792100000.0
2006-10-12 11:35:00,119.502,119.519,119.46,119.464,1183399992.0
2006-10-12 11:40:00,119.485,119.506,119.441,119.496,1230499997.0
2006-10-12 11:45:00,119.504,119.506,119.45,119.477,983500002.0
2006-10-12 11:50:00,119.48,119.508,119.452,119.475,1356199997.0
2006-10-12 11:55:00,119.47,119.495,119.439,119.458,1346099993.0
2006-10-12 12:00:00,119.452,119.478,119.439,119.468,1353999997.0
2006-10-12 12:05:00,119.467,119.479,119.431,119.47,1322999985.0
2006-10-12 12:10:00,119.445,119.484,119.431,119.455,1677199991.0
2006-10-12 12:15:00,119.467,119.473,119.425,119.454,1027600005.0
2006-10-12 12:20:00,119.454,119.457,119.403,119.457,1003700003.0
2006-10-12 12:25:00,119.433,119.464,119.414,119.461,1312800000.0
2006-10-12 12:30:00,119.45,119.513,119.43,119.513,1006099996.0
2006-10-12 12:35:00,119.523,119.523,119.47,119.512,1676299989.0
2006-10-12 12:40:00,119.52,119.523,119.482,119.484,1225099995.0
2006-10-12 12:45:00,119.494,119.535,119.48,119.515,1708800004.0
2006-10-12 12:50:00,119.527,119.542,119.483,119.53,1283900005.0
2006-10-12 12:55:00,119.515,119.556,119.502,119.553,1421899995.0
2006-10-12 13:00:00,119.528,119.544,119.487,119.509,1120100005.0
2006-10-12 13:05:00,119.509,119.524,119.461,119.493,1693099987.0
2006-10-12 13:10:00,119.49,119.5,119.472,119.491,866500003.0
2006-10-12 13:15:00,119.457,119.509,119.455,119.477,1277600000.0
2006-10-12 13:20:00,119.477,119.509,119.458,119.501,1137200000.0
2006-10-12 13:25:00,119.485,119.544,119.468,119.536,1038199999.0
2006-10-12 13:30:00,119.549,119.592,119.549,119.568,1502400003.0
2006-10-12 13:35:00,119.551,119.625,119.551,119.61,944900008.0
2006-10-12 13:40:00,119.619,119.662,119.584,119.6,1297900001.0
2006-10-12 13:45:00,119.602,119.602,119.52,119.579,1071499996.0
2006-10-12 13:50:00,119.575,119.6,119.537,119.571,947900005.0
2006-10-12 13:55:00,119.588,119.625,119.552,119.585,1233199998.0
2006-10-12 14:00:00,119.605,119.605,119.558,119.581,1346399991.0
2006-10-12 14:05:00,119.575,119.58,119.52,119.559,1247399992.0
2006-10-12 14:10:00,119.553,119.586,119.531,119.579,875499989.0
2006-10-12 14:15:00,119.588,119.606,119.553,119.606,1443100000.0
2006-10-12 14:20:00,119.602,119.607,119.553,119.555,1005400005.0
2006-10-12 14:25:00,119.55,119.573,119.532,119.532,890899994.0
2006-10-12 14:30:00,119.536,119.573,119.422,119.461,1230600005.0
2006-10-12 14:35:00,119.467,119.495,119.424,119.426,846399993.0
2006-10-12 14:40:00,119.42,119.461,119.396,119.447,959399988.0
2006-10-12 14:45:00,119.445,119.52,119.435,119.52,1295299991.0
2006-10-12 14:50:00,119.532,119.577,119.532,119.541,901500002.0
2006-10-12 14:55:00,119.543,119.597,119.504,119.589,1186100004.0
2006-10-12 15:00:00,119.578,119.592,119.558,119.57,1088700001.0
2006-10-12 15:05:00,119.582,119.603,119.553,119.568,1141900000.0
2006-10-12 15:10:00,119.568,119.571,119.507,119.51,952599999.0
2006-10-12 15:15:00,119.492,119.533,119.48,119.52,1092099998.0
2006-10-12 15:20:00,119.522,119.528,119.478,119.52,1325200006.0
2006-10-12 15:25:00,119.5,119.535,119.473,119.477,1121399999.0
2006-10-12 15:30:00,119.474,119.483,119.427,119.483,1146200009.0
2006-10-12 15:35:00,119.488,119.49,119.434,119.478,1153299994.0
2006-10-12 15:40:00,119.472,119.486,119.42,119.42,1259099994.0
2006-10-12 15:45:00,119.424,119.447,119.408,119.443,1330899993.0
2006-10-12 15:50:00,119.435,119.474,119.399,119.466,1087699986.0
2006-10-12 15:55:00,119.464,119.468,119.425,119.447,750600013.0
2006-10-12 16:00:00,119.456,119.469,119.431,119.439,1206099998.0
2006-10-12 16:05:00,119.44,119.477,119.406,119.475,984700010.0
2006-10-12 16:10:00,119.492,119.511,119.462,119.485,1205800000.0
2006-10-12 16:15:00,119.486,119.511,119.418,119.438,1174799998.0
2006-10-12 16:20:00,119.45,119.498,119.408,119.46,1384399994.0
2006-10-12 16:25:00,119.433,119.477,119.416,119.46,1493200002.0
2006-10-12 16:30:00,119.46,119.507,119.426,119.488,1262199999.0
2006-10-12 16:35:00,119.51,119.512,119.425,119.463,1053399994.0
2006-10-12 16:40:00,119.458,119.524,119.438,119.519,1033400005.0
2006-10-12 16:45:00,119.493,119.517,119.459,119.47,1731999998.0
2006-10-12 16:50:00,119.485,119.511,119.44,119.507,1060399991.0
2006-10-12 16:55:00,119.486,119.523,119.47,119.506,1238999995.0
2006-10-12 17:00:00,119.507,119.508,119.442,119.453,1417100014.0
2006-10-12 17:05:00,119.445,119.489,119.437,119.471,1102300009.0
2006-10-12 17:10:00,119.428,119.472,119.417,119.461,1448099995.0
2006-10-12 17:15:00,119.442,119.468,119.428,119.442,1151900007.0
2006-10-12 17:20:00,119.44,119.48,119.423,119.468,1100300014.0
2006-10-12 17:25:00,119.473,119.512,119.435,119.512,1352800004.0
2006-10-12 17:30:00,119.511,119.522,119.455,119.495,1109699997.0
2006-10-12 17:35:00,119.495,119.523,119.472,119.518,1580899984.0
2006-10-12 17:40:00,119.487,119.501,119.473,119.495,1141699996.0
2006-10-12 17:45:00,119.498,119.505,119.457,119.5,956000007.0
2006-10-12 17:50:00,119.507,119.528,119.492,119.513,1488500005.0
2006-10-12 17:55:00,119.507,119.522,119.496,119.51,1403099997.0
2006-10-12 18:00:00,119.519,119.532,119.5,119.52,6248900003.0
2006-10-12 18:05:00,119.53,119.53,119.51,119.53,9862999995.0
2006-10-12 18:10:00,119.52,119.53,119.49,119.51,9767400003.0
2006-10-12 18:15:00,119.5,119.51,119.463,119.5,7270500015.0
2006-10-12 18:20:00,119.49,119.5,119.48,119.49,2992200012.0
2006-10-12 18:25:00,119.501,119.501,119.477,119.5,3460599996.0
2006-10-12 18:30:00,119.487,119.5,119.455,119.5,10263699986.0
2006-10-12 18:35:00,119.51,119.51,119.465,119.487,7679799998.0
2006-10-12 18:40:00,119.493,119.503,119.451,119.494,7165700008.0
2006-10-12 18:45:00,119.498,119.503,119.448,119.454,6018899990.0
2006-10-12 18:50:00,119.482,119.497,119.442,119.497,8687099970.0
2006-10-12 18:55:00,119.496,119.505,119.437,119.485,6257900028.0
2006-10-12 19:00:00,119.489,119.499,119.445,119.493,4287500005.0
2006-10-12 19:05:00,119.49,119.49,119.434,119.464,4371800011.0
2006-10-12 19:10:00,119.46,119.466,119.414,119.447,4468200002.0
2006-10-12 19:15:00,119.455,119.46,119.409,119.442,6617099977.0
2006-10-12 19:20:00,119.443,119.445,119.399,119.425,6587499985.0
2006-10-12 19:25:00,119.427,119.458,119.404,119.454,6354300030.0
2006-10-12 19:30:00,119.45,119.453,119.398,119.413,6170699979.0
2006-10-12 19:35:00,119.412,119.412,119.356,119.39,4370399998.0
2006-10-12 19:40:00,119.396,119.431,119.37,119.431,4047899991.0
2006-10-12 19:45:00,119.43,119.442,119.384,119.43,4247199997.0
2006-10-12 19:50:00,119.409,119.438,119.384,119.433,4978700004.0
2006-10-12 19:55:00,119.41,119.457,119.401,119.435,4261599991.0
2006-10-12 20:00:00,119.46,119.479,119.405,119.471,3705700003.0
2006-10-12 20:05:00,119.468,119.505,119.442,119.475,5004599990.0
2006-10-12 20:10:00,119.485,119.49,119.436,119.457,5583300010.0
2006-10-12 20:15:00,119.473,119.49,119.428,119.473,4611300026.0
2006-10-12 20:20:00,119.476,119.496,119.448,119.478,4880400017.0
2006-10-12 20:25:00,119.482,119.5,119.446,119.47,7182500004.0
2006-10-12 20:30:00,119.448,119.461,119.423,119.445,3810400007.0
2006-10-12 20:35:00,119.443,119.443,119.389,119.435,3327499996.0
2006-10-12 20:40:00,119.443,119.458,119.405,119.443,5082199990.0
2006-10-12 20:45:00,119.445,119.479,119.424,119.47,5102799994.0
2006-10-12 20:50:00,119.468,119.471,119.441,119.455,4540899993.0
2006-10-12 20:55:00,119.464,119.467,119.423,119.46,7407100005.0
2006-10-12 21:00:00,119.425,119.436,119.378,119.379,5570099995.0
2006-10-12 21:05:00,119.375,119.396,119.341,119.378,3818299978.0
2006-10-12 21:10:00,119.392,119.396,119.36,119.366,3446799997.0
2006-10-12 21:15:00,119.389,119.399,119.356,119.382,6960799981.0
2006-10-12 21:20:00,119.38,119.397,119.348,119.381,6947700014.0
2006-10-12 21:25:00,119.383,119.393,119.346,119.364,4746300030.0
2006-10-12 21:30:00,119.372,119.417,119.363,119.4,3069300004.0
2006-10-12 21:35:00,119.4,119.412,119.342,119.403,2334400000.0
2006-10-12 21:40:00,119.403,119.417,119.366,119.414,4247700006.0
2006-10-12 21:45:00,119.405,119.417,119.371,119.404,3334299996.0
2006-10-12 21:50:00,119.392,119.408,119.384,119.403,1985500002.0
2006-10-12 21:55:00,119.398,119.401,119.353,119.38,1691200001.0
2006-10-12 22:00:00,119.376,119.386,119.322,119.322,3953599988.0
2006-10-12 22:05:00,119.336,119.353,119.308,119.335,1113600000.0
2006-10-12 22:10:00,119.328,119.368,119.314,119.353,1972700008.0
2006-10-12 22:15:00,119.362,119.362,119.325,119.345,2008100004.0
2006-10-12 22:20:00,119.35,119.356,119.305,119.326,1230200011.0
2006-10-12 22:25:00,119.328,119.345,119.303,119.322,1991099985.0
2006-10-12 22:30:00,119.335,119.341,119.289,119.289,2799500011.0
2006-10-12 22:35:00,119.323,119.338,119.294,119.294,1794200007.0
2006-10-12 22:40:00,119.31,119.331,119.295,119.321,1632299986.0
2006-10-12 22:45:00,119.327,119.327,119.278,119.297,1655499997.0
2006-10-12 22:50:00,119.293,119.321,119.261,119.321,1872300002.0
2006-10-12 22:55:00,119.318,119.342,119.297,119.334,1510099996.0
2006-10-12 23:00:00,119.313,119.34,119.3,119.31,1143999986.0
2006-10-12 23:05:00,119.31,119.361,119.304,119.352,1306599987.0
2006-10-12 23:10:00,119.343,119.362,119.324,119.344,1302100001.0
2006-10-12 23:15:00,119.351,119.367,119.304,119.311,1105800007.0
2006-10-12 23:20:00,119.302,119.32,119.272,119.311,1002500001.0
2006-10-12 23:25:00,119.318,119.323,119.271,119.316,1357300003.0
2006-10-12 23:30:00,119.313,119.323,119.279,119.323,1280300003.0
2006-10-12 23:35:00,119.33,119.342,119.308,119.342,951299998.0
2006-10-12 23:40:00,119.332,119.342,119.308,119.333,1080699993.0
2006-10-12 23:45:00,119.34,119.342,119.307,119.336,1222100001.0
2006-10-12 23:50:00,119.305,119.335,119.264,119.308,976699995.0
2006-10-12 23:55:00,119.308,119.316,119.274,119.285,972499994.0
2006-10-13 00:00:00,119.306,119.309,119.272,119.294,764600002.0
2006-10-13 00:05:00,119.29,119.311,119.274,119.296,1035500010.0
2006-10-13 00:10:00,119.293,119.312,119.264,119.292,883700014.0
2006-10-13 00:15:00,119.302,119.345,119.295,119.327,1126799998.0
2006-10-13 00:20:00,119.334,119.344,119.305,119.336,1629999997.0
2006-10-13 00:25:00,119.335,119.357,119.314,119.336,1152600005.0
2006-10-13 00:30:00,119.328,119.347,119.303,119.346,1232300007.0
2006-10-13 00:35:00,119.35,119.366,119.313,119.35,1303899991.0
2006-10-13 00:40:00,119.357,119.386,119.324,119.331,1322500003.0
2006-10-13 00:45:00,119.348,119.384,119.34,119.353,1140500011.0
2006-10-13 00:50:00,119.36,119.384,119.331,119.374,1358300007.0
2006-10-13 00:55:00,119.363,119.391,119.353,119.363,1240699997.0
2006-10-13 01:00:00,119.369,119.386,119.336,119.377,1257499999.0
2006-10-13 01:05:00,119.368,119.387,119.327,119.381,1131300000.0
2006-10-13 01:10:00,119.361,119.361,119.306,119.315,941199995.0
2006-10-13 01:15:00,119.324,119.329,119.259,119.316,900300003.0
2006-10-13 01:20:00,119.31,119.334,119.28,119.327,1063799995.0
2006-10-13 01:25:00,119.322,119.335,119.298,119.327,1216199996.0
2006-10-13 01:30:00,119.309,119.354,119.294,119.332,1176000003.0
2006-10-13 01:35:00,119.319,119.363,119.297,119.338,956299996.0
2006-10-13 01:40:00,119.333,119.348,119.295,119.325,1616899989.0
2006-10-13 01:45:00,119.33,119.34,119.303,119.322,1085200002.0
2006-10-13 01:50:00,119.316,119.337,119.262,119.273,1109300001.0
2006-10-13 01:55:00,119.303,119.321,119.259,119.308,1101000010.0
2006-10-13 02:00:00,119.308,119.365,119.292,119.316,1055799998.0
2006-10-13 02:05:00,119.31,119.325,119.226,119.23,938000004.0
2006-10-13 02:10:00,119.217,119.231,119.202,119.215,1327500004.0
2006-10-13 02:15:00,119.22,119.243,119.214,119.23,884700010.0
2006-10-13 02:20:00,119.229,119.291,119.229,119.288,938999989.0
2006-10-13 02:25:00,119.29,119.291,119.244,119.262,801899995.0
2006-10-13 02:30:00,119.252,119.326,119.236,119.325,1224700001.0
2006-10-13 02:35:00,119.318,119.332,119.272,119.272,1526499996.0
2006-10-13 02:40:00,119.277,119.305,119.254,119.274,1456399998.0
2006-10-13 02:45:00,119.267,119.28,119.249,119.256,1534399996.0
2006-10-13 02:50:00,119.254,119.313,119.239,119.307,1053999996.0
2006-10-13 02:55:00,119.305,119.31,119.279,119.289,1334900011.0
2006-10-13 03:00:00,119.299,119.303,119.252,119.28,1109500001.0
2006-10-13 03:05:00,119.27,119.278,119.25,119.278,1604400006.0
2006-10-13 03:10:00,119.261,119.269,119.192,119.192,1231999995.0
2006-10-13 03:15:00,119.2,119.21,119.158,119.201,1253999999.0
2006-10-13 03:20:00,119.21,119.289,119.183,119.283,1391899996.0
2006-10-13 03:25:00,119.278,119.278,119.21,119.235,1337300006.0
2006-10-13 03:30:00,119.229,119.257,119.209,119.234,1298000002.0
2006-10-13 03:35:00,119.232,119.243,119.17,119.199,1037300005.0
2006-10-13 03:40:00,119.204,119.222,119.189,119.221,1135799998.0
2006-10-13 03:45:00,119.213,119.262,119.184,119.25,994600000.0
2006-10-13 03:50:00,119.253,119.259,119.214,119.24,1058000014.0
2006-10-13 03:55:00,119.236,119.25,119.197,119.238,1197599994.0
2006-10-13 04:00:00,119.224,119.226,119.186,119.222,1417300010.0
2006-10-13 04:05:00,119.228,119.243,119.192,119.205,1295200012.0
2006-10-13 04:10:00,119.215,119.231,119.185,119.228,1270499994.0
2006-10-13 04:15:00,119.208,119.228,119.183,119.207,1356099999.0
2006-10-13 04:20:00,119.213,119.226,119.175,119.226,1407600006.0
2006-10-13 04:25:00,119.215,119.231,119.199,119.218,1488700008.0
2006-10-13 04:30:00,119.217,119.233,119.197,119.219,1134999996.0
2006-10-13 04:35:00,119.212,119.217,119.15,119.184,985299998.0
2006-10-13 04:40:00,119.181,119.195,119.161,119.178,1413100009.0
2006-10-13 04:45:00,119.188,119.202,119.158,119.177,1148399991.0
2006-10-13 04:50:00,119.175,119.19,119.144,119.16,1310099988.0
2006-10-13 04:55:00,119.15,119.169,119.133,119.148,1140999988.0
2006-10-13 05:00:00,119.153,119.154,119.111,119.145,1485800005.0
2006-10-13 05:05:00,119.152,119.165,119.115,119.152,1207299996.0
2006-10-13 05:10:00,119.16,119.177,119.129,119.16,1486600000.0
2006-10-13 05:15:00,119.161,119.169,119.131,119.133,1121999994.0
2006-10-13 05:20:00,119.152,119.177,119.125,119.174,1490299990.0
2006-10-13 05:25:00,119.17,119.19,119.144,119.155,1125500003.0
2006-10-13 05:30:00,119.172,119.184,119.125,119.144,1493499995.0
2006-10-13 05:35:00,119.161,119.191,119.146,119.165,1491800010.0
2006-10-13 05:40:00,119.171,119.179,119.132,119.14,1533899997.0
2006-10-13 05:45:00,119.167,119.199,119.143,119.184,1142400000.0
2006-10-13 05:50:00,119.19,119.226,119.172,119.225,1249099999.0
2006-10-13 05:55:00,119.218,119.242,119.186,119.242,1194799999.0
2006-10-13 06:00:00,119.242,119.253,119.209,119.22,1266200003.0
2006-10-13 06:05:00,119.215,119.231,119.18,119.227,909300000.0
2006-10-13 06:10:00,119.218,119.218,119.179,119.205,1256600004.0
2006-10-13 06:15:00,119.195,119.235,119.169,119.195,1458300003.0
2006-10-13 06:20:00,119.201,119.268,119.189,119.263,999000005.0
2006-10-13 06:25:00,119.258,119.266,119.228,119.242,1348300002.0
2006-10-13 06:30:00,119.238,119.259,119.22,119.25,1358099991.0
2006-10-13 06:35:00,119.26,119.299,119.227,119.298,1135500002.0
2006-10-13 06:40:00,119.302,119.309,119.272,119.309,970700005.0
2006-10-13 06:45:00,119.296,119.301,119.228,119.282,1269200002.0
2006-10-13 06:50:00,119.265,119.292,119.247,119.27,1207799997.0
2006-10-13 06:55:00,119.261,119.315,119.254,119.268,996800001.0
2006-10-13 07:00:00,119.271,119.282,119.241,119.28,1457300001.0
2006-10-13 07:05:00,119.279,119.291,119.252,119.257,1232099985.0
2006-10-13 07:10:00,119.265,119.289,119.235,119.278,1369200001.0
2006-10-13 07:15:00,119.284,119.284,119.231,119.27,974099998.0
2006-10-13 07:20:00,119.283,119.294,119.247,119.257,905500003.0
2006-10-13 07:25:00,119.271,119.33,119.248,119.324,973300010.0
2006-10-13 07:30:00,119.3,119.372,119.285,119.337,1299899986.0
2006-10-13 07:35:00,119.317,119.356,119.299,119.323,1024900003.0
2006-10-13 07:40:00,119.338,119.347,119.294,119.327,922199995.0
2006-10-13 07:45:00,119.313,119.331,119.294,119.311,1310100004.0
2006-10-13 07:50:00,119.315,119.345,119.284,119.342,1035500005.0
2006-10-13 07:55:00,119.342,119.36,119.315,119.337,1200200009.0
2006-10-13 08:00:00,119.336,119.35,119.312,119.344,838900000.0
2006-10-13 08:05:00,119.365,119.369,119.304,119.318,1286099995.0
2006-10-13 08:10:00,119.307,119.351,119.302,119.337,1273999990.0
2006-10-13 08:15:00,119.325,119.352,119.304,119.344,1148899991.0
2006-10-13 08:20:00,119.335,119.361,119.326,119.35,1058100002.0
2006-10-13 08:25:00,119.35,119.362,119.335,119.348,943299996.0
2006-10-13 08:30:00,119.322,119.348,119.306,119.343,1209599999.0
2006-10-13 08:35:00,119.358,119.425,119.352,119.415,878899992.0
2006-10-13 08:40:00,119.417,119.426,119.391,119.391,988199999.0
2006-10-13 08:45:00,119.39,119.394,119.356,119.36,1353799995.0
2006-10-13 08:50:00,119.355,119.358,119.31,119.333,1396000005.0
2006-10-13 08:55:00,119.328,119.333,119.29,119.318,826000000.0
2006-10-13 09:00:00,119.329,119.368,119.329,119.346,1234199999.0
2006-10-13 09:05:00,119.338,119.4,119.315,119.4,1155199996.0
2006-10-13 09:10:00,119.394,119.401,119.331,119.357,1232100002.0
2006-10-13 09:15:00,119.363,119.374,119.315,119.37,880899999.0
2006-10-13 09:20:00,119.364,119.364,119.313,119.348,1005600006.0
2006-10-13 09:25:00,119.356,119.371,119.327,119.333,1106799993.0
2006-10-13 09:30:00,119.345,119.357,119.185,119.196,1363800004.0
2006-10-13 09:35:00,119.195,119.246,119.109,119.193,1095700001.0
2006-10-13 09:40:00,119.2,119.209,119.126,119.142,1087300002.0
2006-10-13 09:45:00,119.141,119.159,119.117,119.159,1320900011.0
2006-10-13 09:50:00,119.158,119.158,119.075,119.123,1143100005.0
2006-10-13 09:55:00,119.142,119.166,119.093,119.138,1086600001.0
2006-10-13 10:00:00,119.158,119.216,119.149,119.191,1025000003.0
2006-10-13 10:05:00,119.202,119.228,119.175,119.215,1209500000.0
2006-10-13 10:10:00,119.223,119.223,119.182,119.191,1315399993.0
2006-10-13 10:15:00,119.203,119.218,119.15,119.17,1333299992.0
2006-10-13 10:20:00,119.19,119.2,119.157,119.181,1401900002.0
2006-10-13 10:25:00,119.18,119.183,119.13,119.146,1202299991.0
2006-10-13 10:30:00,119.181,119.204,119.147,119.198,1102000008.0
2006-10-13 10:35:00,119.197,119.223,119.165,119.198,943100000.0
2006-10-13 10:40:00,119.209,119.278,119.173,119.24,1187599993.0
2006-10-13 10:45:00,119.241,119.277,119.226,119.235,993799997.0
2006-10-13 10:50:00,119.248,119.271,119.209,119.268,1485700012.0
2006-10-13 10:55:00,119.272,119.282,119.232,119.256,1280000011.0
2006-10-13 11:00:00,119.271,119.276,119.211,119.252,1202500005.0
2006-10-13 11:05:00,119.263,119.273,119.207,119.255,1145899998.0
2006-10-13 11:10:00,119.236,119.244,119.185,119.235,1393599990.0
2006-10-13 11:15:00,119.223,119.261,119.205,119.246,1439300009.0
2006-10-13 11:20:00,119.258,119.285,119.213,119.272,813799999.0
2006-10-13 11:25:00,119.267,119.278,119.239,119.259,1032999998.0
2006-10-13 11:30:00,119.272,119.289,119.22,119.274,1050400014.0
2006-10-13 11:35:00,119.262,119.328,119.23,119.328,851899999.0
2006-10-13 11:40:00,119.327,119.374,119.28,119.365,1149299997.0
2006-10-13 11:45:00,119.364,119.373,119.325,119.361,1305400007.0
2006-10-13 11:50:00,119.375,119.401,119.344,119.377,1217899996.0
2006-10-13 11:55:00,119.377,119.418,119.35,119.4,1311399992.0
2006-10-13 12:00:00,119.398,119.448,119.394,119.407,968200011.0
2006-10-13 12:05:00,119.416,119.431,119.393,119.4,1241100005.0
2006-10-13 12:10:00,119.395,119.405,119.338,119.364,1170999995.0
2006-10-13 12:15:00,119.35,119.406,119.343,119.394,1691900014.0
2006-10-13 12:20:00,119.385,119.397,119.338,119.355,1124100001.0
2006-10-13 12:25:00,119.36,119.381,119.328,119.358,1033599997.0
2006-10-13 12:30:00,119.345,119.391,119.323,119.347,1465799989.0
2006-10-13 12:35:00,119.363,119.366,119.304,119.336,1210699997.0
2006-10-13 12:40:00,119.347,119.357,119.318,119.342,1389700014.0
2006-10-13 12:45:00,119.35,119.354,119.311,119.333,1671600002.0
2006-10-13 12:50:00,119.346,119.368,119.346,119.353,952400008.0
2006-10-13 12:55:00,119.362,119.387,119.353,119.357,1017199993.0
2006-10-13 13:00:00,119.362,119.402,119.349,119.384,1145399999.0
2006-10-13 13:05:00,119.378,119.381,119.328,119.36,1239400003.0
2006-10-13 13:10:00,119.368,119.404,119.343,119.392,1303000009.0
2006-10-13 13:15:00,119.367,119.435,119.367,119.409,1151300016.0
2006-10-13 13:20:00,119.398,119.422,119.362,119.411,1095400005.0
2006-10-13 13:25:00,119.388,119.412,119.358,119.398,1280099986.0
2006-10-13 13:30:00,119.405,119.415,119.365,119.399,1480399990.0
2006-10-13 13:35:00,119.399,119.412,119.37,119.386,1252900015.0
2006-10-13 13:40:00,119.383,119.392,119.339,119.35,1276999994.0
2006-10-13 13:45:00,119.353,119.365,119.309,119.312,1142200012.0
2006-10-13 13:50:00,119.315,119.347,119.297,119.342,1152800004.0
2006-10-13 13:55:00,119.35,119.353,119.307,119.335,1239299992.0
2006-10-13 14:00:00,119.333,119.354,119.316,119.341,1108100002.0
2006-10-13 14:05:00,119.355,119.358,119.295,119.345,1043799998.0
2006-10-13 14:10:00,119.358,119.374,119.332,119.373,880499993.0
2006-10-13 14:15:00,119.381,119.381,119.337,119.373,1424599999.0
2006-10-13 14:20:00,119.366,119.366,119.326,119.33,1171199999.0
2006-10-13 14:25:00,119.342,119.363,119.305,119.357,1269800003.0
2006-10-13 14:30:00,119.315,119.604,119.277,119.573,1119600004.0
2006-10-13 14:35:00,119.572,119.652,119.547,119.609,1190400009.0
2006-10-13 14:40:00,119.603,119.617,119.558,119.587,1126700016.0
2006-10-13 14:45:00,119.582,119.604,119.556,119.563,1493199999.0
2006-10-13 14:50:00,119.565,119.618,119.555,119.601,784299998.0
2006-10-13 14:55:00,119.6,119.621,119.555,119.604,1152600000.0
2006-10-13 15:00:00,119.594,119.594,119.538,119.561,976099995.0
2006-10-13 15:05:00,119.569,119.594,119.548,119.584,1279299997.0
2006-10-13 15:10:00,119.568,119.59,119.552,119.578,1303599996.0
2006-10-13 15:15:00,119.565,119.609,119.545,119.601,968799993.0
2006-10-13 15:20:00,119.608,119.644,119.59,119.6,1405500000.0
2006-10-13 15:25:00,119.62,119.639,119.584,119.613,947300008.0
2006-10-13 15:30:00,119.617,119.621,119.564,119.61,1004499998.0
2006-10-13 15:35:00,119.603,119.613,119.563,119.6,1289500004.0
2006-10-13 15:40:00,119.611,119.64,119.594,119.63,1152900004.0
2006-10-13 15:45:00,119.632,119.678,119.597,119.676,1115500002.0
2006-10-13 15:50:00,119.673,119.673,119.609,119.636,1187700006.0
2006-10-13 15:55:00,119.649,119.666,119.627,119.635,1150400003.0
2006-10-13 16:00:00,119.661,119.758,119.653,119.749,1450299998.0
2006-10-13 16:05:00,119.759,119.769,119.709,119.709,1078600003.0
2006-10-13 16:10:00,119.713,119.747,119.668,119.733,1191099993.0
2006-10-13 16:15:00,119.735,119.771,119.729,119.747,1406900002.0
2006-10-13 16:20:00,119.76,119.779,119.725,119.753,1181699993.0
2006-10-13 16:25:00,119.762,119.811,119.755,119.8,1161999997.0
2006-10-13 16:30:00,119.799,119.821,119.799,119.805,1098399996.0
2006-10-13 16:35:00,119.812,119.84,119.809,119.811,1244299996.0
2006-10-13 16:40:00,119.816,119.858,119.812,119.858,1077600001.0
2006-10-13 16:45:00,119.856,119.864,119.812,119.833,915200007.0
2006-10-13 16:50:00,119.808,119.852,119.806,119.847,1116200010.0
2006-10-13 16:55:00,119.81,119.862,119.806,119.854,1531000001.0
2006-10-13 17:00:00,119.853,119.87,119.808,119.813,1370100013.0
2006-10-13 17:05:00,119.815,119.831,119.79,119.826,926000007.0
2006-10-13 17:10:00,119.838,119.86,119.814,119.821,1210300007.0
2006-10-13 17:15:00,119.812,119.85,119.812,119.835,1194300001.0
2006-10-13 17:20:00,119.839,119.855,119.821,119.847,1050800000.0
2006-10-13 17:25:00,119.846,119.846,119.771,119.815,1178300006.0
2006-10-13 17:30:00,119.811,119.839,119.801,119.836,1342400006.0
2006-10-13 17:35:00,119.832,119.84,119.79,119.822,1385900007.0
2006-10-13 17:40:00,119.822,119.825,119.782,119.809,1067999997.0
2006-10-13 17:45:00,119.794,119.82,119.775,119.787,1185700011.0
2006-10-13 17:50:00,119.786,119.815,119.763,119.798,1088100008.0
2006-10-13 17:55:00,119.787,119.814,119.767,119.807,1259200000.0
2006-10-13 18:00:00,119.788,119.81,119.761,119.79,4064299984.0
2006-10-13 18:05:00,119.78,119.79,119.76,119.77,9627999960.0
2006-10-13 18:10:00,119.78,119.78,119.682,119.75,9279799989.0
2006-10-13 18:15:00,119.76,119.76,119.74,119.74,6772400016.0
2006-10-13 18:20:00,119.75,119.75,119.73,119.73,6772400016.0
2006-10-13 18:25:00,119.72,119.73,119.671,119.7,6773600000.0
2006-10-13 18:30:00,119.712,119.73,119.69,119.7,6972200002.0
2006-10-13 18:35:00,119.69,119.725,119.689,119.725,6681400019.0
2006-10-13 18:40:00,119.716,119.728,119.67,119.718,5923399990.0
2006-10-13 18:45:00,119.7,119.731,119.678,119.711,5647900012.0
2006-10-13 18:50:00,119.71,119.742,119.691,119.707,8409399987.0
2006-10-13 18:55:00,119.727,119.76,119.697,119.753,6512900020.0
2006-10-13 19:00:00,119.75,119.761,119.694,119.755,4766800015.0
2006-10-13 19:05:00,119.735,119.744,119.701,119.72,4216599993.0
2006-10-13 19:10:00,119.718,119.735,119.687,119.727,4601299992.0
2006-10-13 19:15:00,119.736,119.742,119.683,119.727,6290500028.0
2006-10-13 19:20:00,119.727,119.734,119.678,119.68,6757500010.0
2006-10-13 19:25:00,119.681,119.727,119.672,119.713,7385400022.0
2006-10-13 19:30:00,119.709,119.735,119.665,119.727,6292600016.0
2006-10-13 19:35:00,119.722,119.728,119.677,119.712,4185799989.0
2006-10-13 19:40:00,119.718,119.719,119.644,119.655,4211200005.0
2006-10-13 19:45:00,119.657,119.664,119.596,119.631,4603800010.0
2006-10-13 19:50:00,119.636,119.671,119.628,119.659,5269400011.0
2006-10-13 19:55:00,119.657,119.67,119.611,119.639,4581599982.0
2006-10-13 20:00:00,119.624,119.63,119.585,119.622,3600199989.0
2006-10-13 20:05:00,119.619,119.634,119.586,119.62,5518900018.0
2006-10-13 20:10:00,119.629,119.655,119.598,119.636,5411700017.0
2006-10-13 20:15:00,119.645,119.686,119.613,119.646,4820999991.0
2006-10-13 20:20:00,119.649,119.68,119.624,119.664,5493099988.0
2006-10-13 20:25:00,119.663,119.665,119.617,119.66,7214500003.0
2006-10-13 20:30:00,119.65,119.66,119.615,119.618,6589900040.0
2006-10-13 20:35:00,119.628,119.647,119.588,119.634,3874500012.0
2006-10-13 20:40:00,119.63,119.646,119.572,119.611,6495899988.0
2006-10-13 20:45:00,119.615,119.645,119.589,119.635,6847800002.0
2006-10-13 20:50:00,119.636,119.649,119.59,119.624,4178300007.0
2006-10-13 20:55:00,119.625,119.63,119.584,119.62,7033300010.0
2006-10-13 21:00:00,119.63,119.656,119.61,119.634,4942300002.0
2006-10-13 21:05:00,119.645,119.666,119.61,119.64,4895299990.0
2006-10-13 21:10:00,119.655,119.686,119.653,119.678,3372600003.0
2006-10-13 21:15:00,119.67,119.684,119.633,119.673,6276900018.0
2006-10-13 21:20:00,119.673,119.697,119.647,119.652,7188600007.0
2006-10-13 21:25:00,119.685,119.706,119.651,119.692,4650099986.0
2006-10-13 21:30:00,119.69,119.702,119.67,119.672,2992299995.0
2006-10-13 21:35:00,119.674,119.674,119.624,119.65,1759900002.0
2006-10-13 21:40:00,119.651,119.677,119.618,119.675,4261300008.0
2006-10-13 21:45:00,119.661,119.661,119.606,119.651,3536400017.0
2006-10-13 21:50:00,119.653,119.66,119.608,119.644,1860599990.0
2006-10-13 21:55:00,119.638,119.671,119.625,119.658,1909100000.0
2006-10-13 22:00:00,119.647,119.67,119.614,119.653,3922600027.0
2006-10-13 22:05:00,119.654,119.671,119.632,119.645,1067500005.0
2006-10-13 22:10:00,119.649,119.667,119.613,119.644,1422600003.0
2006-10-13 22:15:00,119.64,119.664,119.618,119.65,2175699997.0
2006-10-13 22:20:00,119.65,119.658,119.613,119.613,1198799999.0
2006-10-13 22:25:00,119.65,119.65,119.616,119.632,1763600011.0
2006-10-13 22:30:00,119.626,119.646,119.601,119.616,2942399992.0
2006-10-13 22:35:00,119.617,119.631,119.571,119.597,1844499994.0
2006-10-13 22:40:00,119.572,119.61,119.566,119.6,1283100000.0
2006-10-13 22:45:00,119.609,119.64,119.588,119.597,1674800006.0
2006-10-13 22:50:00,119.58,119.645,119.58,119.622,1977400012.0
2006-10-13 22:55:00,119.629,119.65,119.589,119.589,1937200020.0
2006-10-15 23:00:00,119.612,119.669,119.612,119.658,935500005.0
2006-10-15 23:05:00,119.664,119.672,119.638,119.65,1165399992.0
2006-10-15 23:10:00,119.652,119.655,119.636,119.65,1055599993.0
2006-10-15 23:15:00,119.651,119.674,119.641,119.65,982800012.0
2006-10-15 23:20:00,119.645,119.67,119.636,119.657,1517699996.0
2006-10-15 23:25:00,119.65,119.669,119.62,119.64,1338399997.0
2006-10-15 23:30:00,119.639,119.647,119.626,119.643,1172199993.0
2006-10-15 23:35:00,119.643,119.655,119.615,119.624,1018900004.0
2006-10-15 23:40:00,119.637,119.662,119.619,119.629,1127800006.0
2006-10-15 23:45:00,119.64,119.648,119.625,119.64,1551399997.0
2006-10-15 23:50:00,119.645,119.663,119.628,119.628,1181299994.0
2006-10-15 23:55:00,119.655,119.678,119.639,119.666,1117100003.0
2006-10-16 00:00:00,119.664,119.72,119.662,119.71,1070299997.0
2006-10-16 00:05:00,119.717,119.717,119.674,119.696,1395699985.0
2006-10-16 00:10:00,119.697,119.707,119.672,119.686,1185699988.0
2006-10-16 00:15:00,119.688,119.714,119.685,119.701,1062700000.0
2006-10-16 00:20:00,119.71,119.719,119.682,119.706,1451899992.0
2006-10-16 00:25:00,119.715,119.729,119.697,119.704,1152600002.0
2006-10-16 00:30:00,119.72,119.737,119.692,119.722,993600004.0
2006-10-16 00:35:00,119.735,119.747,119.71,119.723,1510599995.0
2006-10-16 00:40:00,119.748,119.749,119.721,119.731,1466899997.0
2006-10-16 00:45:00,119.733,119.746,119.718,119.738,1121600001.0
2006-10-16 00:50:00,119.731,119.743,119.698,119.736,1467500003.0
2006-10-16 00:55:00,119.733,119.745,119.697,119.722,1357799985.0
2006-10-16 01:00:00,119.747,119.747,119.714,119.738,1409600005.0
2006-10-16 01:05:00,119.738,119.749,119.718,119.738,956699999.0
2006-10-16 01:10:00,119.744,119.746,119.706,119.736,1302699994.0
2006-10-16 01:15:00,119.74,119.752,119.708,119.743,1598100020.0
2006-10-16 01:20:00,119.745,119.745,119.694,119.712,1035400000.0
2006-10-16 01:25:00,119.712,119.756,119.711,119.749,1001099999.0
2006-10-16 01:30:00,119.735,119.751,119.706,119.729,1340199996.0
2006-10-16 01:35:00,119.747,119.76,119.71,119.751,1208299991.0
2006-10-16 01:40:00,119.743,119.755,119.714,119.722,1263499997.0
2006-10-16 01:45:00,119.747,119.759,119.709,119.75,1067099995.0
2006-10-16 01:50:00,119.739,119.76,119.728,119.75,966000001.0
2006-10-16 01:55:00,119.76,119.765,119.713,119.739,1261099989.0
2006-10-16 02:00:00,119.751,119.753,119.706,119.715,1357800009.0
2006-10-16 02:05:00,119.733,119.74,119.696,119.719,1291499996.0
2006-10-16 02:10:00,119.713,119.753,119.696,119.723,1308699991.0
2006-10-16 02:15:00,119.722,119.752,119.711,119.733,1230700008.0
2006-10-16 02:20:00,119.72,119.738,119.711,119.721,1226399997.0
2006-10-16 02:25:00,119.72,119.729,119.694,119.712,1033299995.0
2006-10-16 02:30:00,119.72,119.724,119.657,119.685,1221500004.0
2006-10-16 02:35:00,119.681,119.709,119.654,119.696,1107600003.0
2006-10-16 02:40:00,119.705,119.717,119.667,119.707,1246900001.0
2006-10-16 02:45:00,119.695,119.715,119.68,119.703,1307900009.0
2006-10-16 02:50:00,119.698,119.704,119.672,119.696,1066799996.0
2006-10-16 02:55:00,119.698,119.713,119.687,119.69,852800001.0
2006-10-16 03:00:00,119.69,119.714,119.676,119.707,1517499995.0
2006-10-16 03:05:00,119.704,119.715,119.678,119.708,1286800005.0
2006-10-16 03:10:00,119.712,119.758,119.693,119.724,1065500007.0
2006-10-16 03:15:00,119.739,119.744,119.709,119.74,1372300021.0
2006-10-16 03:20:00,119.739,119.749,119.702,119.736,1313500004.0
2006-10-16 03:25:00,119.745,119.751,119.724,119.742,1345499997.0
2006-10-16 03:30:00,119.735,119.763,119.73,119.739,1307599991.0
2006-10-16 03:35:00,119.737,119.757,119.704,119.738,679900000.0
2006-10-16 03:40:00,119.738,119.753,119.715,119.745,1028300004.0
2006-10-16 03:45:00,119.747,119.749,119.699,119.723,1019699999.0
2006-10-16 03:50:00,119.725,119.743,119.699,119.706,1132100012.0
2006-10-16 03:55:00,119.729,119.74,119.694,119.696,853699986.0
2006-10-16 04:00:00,119.732,119.758,119.717,119.757,1244899998.0
2006-10-16 04:05:00,119.758,119.775,119.724,119.738,1583600003.0
2006-10-16 04:10:00,119.763,119.773,119.735,119.767,1013999999.0
2006-10-16 04:15:00,119.772,119.782,119.748,119.763,1239500015.0
2006-10-16 04:20:00,119.77,119.775,119.739,119.744,1314500002.0
2006-10-16 04:25:00,119.75,119.761,119.724,119.745,1287600005.0
2006-10-16 04:30:00,119.742,119.767,119.718,119.754,1331399997.0
2006-10-16 04:35:00,119.752,119.778,119.731,119.748,1166899988.0
2006-10-16 04:40:00,119.757,119.762,119.726,119.744,761599988.0
2006-10-16 04:45:00,119.742,119.749,119.702,119.728,1271799997.0
2006-10-16 04:50:00,119.72,119.754,119.698,119.746,1087999991.0
2006-10-16 04:55:00,119.735,119.742,119.702,119.727,992400013.0
2006-10-16 05:00:00,119.72,119.746,119.703,119.725,1151500008.0
2006-10-16 05:05:00,119.726,119.743,119.692,119.715,1552300003.0
2006-10-16 05:10:00,119.73,119.734,119.704,119.723,1121999996.0
2006-10-16 05:15:00,119.706,119.75,119.694,119.712,1467600016.0
2006-10-16 05:20:00,119.72,119.746,119.705,119.744,1252799993.0
2006-10-16 05:25:00,119.742,119.752,119.713,119.725,1536699996.0
2006-10-16 05:30:00,119.735,119.75,119.701,119.718,1273599997.0
2006-10-16 05:35:00,119.715,119.741,119.695,119.7,1184899989.0
2006-10-16 05:40:00,119.711,119.711,119.676,119.704,1116799991.0
2006-10-16 05:45:00,119.698,119.707,119.653,119.673,1408200010.0
2006-10-16 05:50:00,119.682,119.69,119.656,119.685,1466400013.0
2006-10-16 05:55:00,119.682,119.71,119.669,119.706,1325900004.0
2006-10-16 06:00:00,119.705,119.717,119.68,119.68,1095499997.0
2006-10-16 06:05:00,119.68,119.692,119.665,119.673,1053799993.0
2006-10-16 06:10:00,119.675,119.686,119.644,119.68,1177500003.0
2006-10-16 06:15:00,119.671,119.681,119.637,119.669,1361700007.0
2006-10-16 06:20:00,119.652,119.688,119.648,119.673,1043199994.0
2006-10-16 06:25:00,119.682,119.682,119.635,119.652,1228299978.0
2006-10-16 06:30:00,119.653,119.668,119.641,119.641,1197600004.0
2006-10-16 06:35:00,119.643,119.654,119.625,119.641,1216800004.0
2006-10-16 06:40:00,119.64,119.654,119.622,119.627,1561600006.0
2006-10-16 06:45:00,119.634,119.668,119.631,119.662,1290399998.0
2006-10-16 06:50:00,119.668,119.668,119.622,119.643,1264199996.0
2006-10-16 06:55:00,119.635,119.65,119.617,119.631,1026800010.0
2006-10-16 07:00:00,119.637,119.657,119.623,119.645,1111400006.0
2006-10-16 07:05:00,119.638,119.66,119.623,119.633,1154100009.0
2006-10-16 07:10:00,119.635,119.64,119.599,119.617,1129299997.0
2006-10-16 07:15:00,119.619,119.631,119.593,119.61,1235100009.0
2006-10-16 07:20:00,119.61,119.618,119.575,119.607,877799994.0
2006-10-16 07:25:00,119.608,119.625,119.574,119.613,1109299987.0
2006-10-16 07:30:00,119.615,119.615,119.583,119.611,1319899996.0
2006-10-16 07:35:00,119.606,119.638,119.588,119.635,809599997.0
2006-10-16 07:40:00,119.637,119.637,119.594,119.622,1177800001.0
2006-10-16 07:45:00,119.632,119.639,119.601,119.61,1232999996.0
2006-10-16 07:50:00,119.615,119.639,119.569,119.613,1023900005.0
2006-10-16 07:55:00,119.617,119.617,119.574,119.585,1351299992.0
2006-10-16 08:00:00,119.594,119.608,119.566,119.602,982700010.0
2006-10-16 08:05:00,119.604,119.622,119.575,119.617,1231400013.0
2006-10-16 08:10:00,119.615,119.637,119.564,119.586,1369199995.0
2006-10-16 08:15:00,119.597,119.614,119.553,119.597,1184600003.0
2006-10-16 08:20:00,119.597,119.629,119.571,119.613,889599989.0
2006-10-16 08:25:00,119.623,119.676,119.598,119.676,1124899997.0
2006-10-16 08:30:00,119.669,119.687,119.645,119.676,1418199994.0
2006-10-16 08:35:00,119.687,119.692,119.617,119.637,1428500007.0
2006-10-16 08:40:00,119.641,119.641,119.573,119.631,1499099998.0
2006-10-16 08:45:00,119.64,119.644,119.583,119.594,1666800006.0
2006-10-16 08:50:00,119.595,119.615,119.576,119.609,1252600001.0
2006-10-16 08:55:00,119.602,119.614,119.532,119.532,1195300009.0
2006-10-16 09:00:00,119.527,119.555,119.462,119.511,992399992.0
2006-10-16 09:05:00,119.509,119.509,119.377,119.4,1143899996.0
2006-10-16 09:10:00,119.392,119.43,119.325,119.325,1434200010.0
2006-10-16 09:15:00,119.307,119.337,119.283,119.307,1180799984.0
2006-10-16 09:20:00,119.298,119.357,119.294,119.357,1087700001.0
2006-10-16 09:25:00,119.355,119.369,119.336,119.354,1072100000.0
2006-10-16 09:30:00,119.354,119.358,119.332,119.355,808699998.0
2006-10-16 09:35:00,119.356,119.458,119.345,119.458,1052099993.0
2006-10-16 09:40:00,119.475,119.481,119.41,119.448,1217299989.0
2006-10-16 09:45:00,119.443,119.443,119.355,119.373,1261399998.0
2006-10-16 09:50:00,119.375,119.391,119.317,119.317,898899996.0
2006-10-16 09:55:00,119.312,119.329,119.259,119.329,1103899998.0
2006-10-16 10:00:00,119.331,119.344,119.307,119.33,1154799994.0
2006-10-16 10:05:00,119.337,119.34,119.227,119.244,994800004.0
2006-10-16 10:10:00,119.247,119.266,119.187,119.24,1414499992.0
2006-10-16 10:15:00,119.231,119.234,119.187,119.22,1168699989.0
2006-10-16 10:20:00,119.238,119.264,119.231,119.245,1241200002.0
2006-10-16 10:25:00,119.233,119.279,119.215,119.271,843099997.0
2006-10-16 10:30:00,119.263,119.286,119.22,119.251,1148200001.0
2006-10-16 10:35:00,119.258,119.263,119.219,119.253,1154600007.0
2006-10-16 10:40:00,119.252,119.303,119.207,119.292,1118100011.0
2006-10-16 10:45:00,119.28,119.355,119.27,119.355,959999993.0
2006-10-16 10:50:00,119.319,119.372,119.319,119.33,944099994.0
2006-10-16 10:55:00,119.328,119.341,119.299,119.329,1262100005.0
2006-10-16 11:00:00,119.335,119.335,119.27,119.306,1557199985.0
2006-10-16 11:05:00,119.305,119.31,119.269,119.277,1098300005.0
2006-10-16 11:10:00,119.288,119.288,119.235,119.263,1551000004.0
2006-10-16 11:15:00,119.262,119.309,119.25,119.301,1001300005.0
2006-10-16 11:20:00,119.308,119.326,119.267,119.275,1366099999.0
2006-10-16 11:25:00,119.292,119.343,119.264,119.305,917999998.0
2006-10-16 11:30:00,119.338,119.341,119.294,119.326,961200007.0
2006-10-16 11:35:00,119.324,119.328,119.303,119.318,1228700003.0
2006-10-16 11:40:00,119.316,119.316,119.265,119.284,1170500004.0
2006-10-16 11:45:00,119.285,119.319,119.264,119.279,1187500005.0
2006-10-16 11:50:00,119.311,119.323,119.265,119.307,1412000004.0
2006-10-16 11:55:00,119.314,119.342,119.289,119.339,1114700015.0
2006-10-16 12:00:00,119.328,119.397,119.31,119.31,1218500006.0
2006-10-16 12:05:00,119.301,119.326,119.276,119.323,1364699994.0
2006-10-16 12:10:00,119.315,119.362,119.288,119.344,1042799998.0
2006-10-16 12:15:00,119.357,119.362,119.29,119.332,1412700001.0
2006-10-16 12:20:00,119.344,119.359,119.281,119.292,1383700001.0
2006-10-16 12:25:00,119.333,119.353,119.276,119.301,1078600009.0
2006-10-16 12:30:00,119.303,119.309,119.255,119.264,1369999990.0
2006-10-16 12:35:00,119.282,119.289,119.229,119.251,1231999997.0
2006-10-16 12:40:00,119.24,119.275,119.202,119.202,1403399987.0
2006-10-16 12:45:00,119.207,119.219,119.19,119.216,1521199999.0
2006-10-16 12:50:00,119.2,119.239,119.191,119.212,1245500011.0
2006-10-16 12:55:00,119.208,119.261,119.189,119.255,1095900007.0
2006-10-16 13:00:00,119.266,119.338,119.266,119.33,1368800004.0
2006-10-16 13:05:00,119.326,119.336,119.278,119.316,1124600013.0
2006-10-16 13:10:00,119.307,119.346,119.271,119.313,937799996.0
2006-10-16 13:15:00,119.334,119.365,119.307,119.343,1233600007.0
2006-10-16 13:20:00,119.334,119.375,119.305,119.339,1159899992.0
2006-10-16 13:25:00,119.347,119.363,119.312,119.337,1180899994.0
2006-10-16 13:30:00,119.33,119.338,119.249,119.288,1300899997.0
2006-10-16 13:35:00,119.29,119.308,119.252,119.26,1220100012.0
2006-10-16 13:40:00,119.268,119.277,119.207,119.25,1265200005.0
2006-10-16 13:45:00,119.252,119.261,119.214,119.261,1251100005.0
2006-10-16 13:50:00,119.273,119.279,119.227,119.242,1316400003.0
2006-10-16 13:55:00,119.264,119.311,119.233,119.235,1042100002.0
2006-10-16 14:00:00,119.242,119.281,119.229,119.271,1071799996.0
2006-10-16 14:05:00,119.263,119.263,119.124,119.125,1336099993.0
2006-10-16 14:10:00,119.136,119.15,119.117,119.14,939599997.0
2006-10-16 14:15:00,119.143,119.195,119.129,119.18,1167400000.0
2006-10-16 14:20:00,119.194,119.232,119.182,119.223,1108700001.0
2006-10-16 14:25:00,119.234,119.25,119.205,119.23,846599999.0
2006-10-16 14:30:00,119.244,119.294,119.168,119.173,1390500006.0
2006-10-16 14:35:00,119.174,119.212,119.174,119.2,942600005.0
2006-10-16 14:40:00,119.166,119.173,119.123,119.149,1185900005.0
2006-10-16 14:45:00,119.147,119.162,119.108,119.13,1115500008.0
2006-10-16 14:50:00,119.121,119.129,119.052,119.067,986899997.0
2006-10-16 14:55:00,119.082,119.082,119.042,119.051,1309000002.0
2006-10-16 15:00:00,119.047,119.091,119.045,119.079,1079200009.0
2006-10-16 15:05:00,119.075,119.075,119.017,119.023,1088999999.0
2006-10-16 15:10:00,119.014,119.039,118.995,119.017,1366900014.0
2006-10-16 15:15:00,119.013,119.041,119.011,119.02,1296499994.0
2006-10-16 15:20:00,119.022,119.093,118.995,119.08,1724700002.0
2006-10-16 15:25:00,119.083,119.098,119.054,119.072,1042399994.0
2006-10-16 15:30:00,119.071,119.071,119.025,119.055,936399995.0
2006-10-16 15:35:00,119.06,119.074,119.039,119.068,1027600005.0
2006-10-16 15:40:00,119.069,119.074,119.037,119.059,1230200000.0
2006-10-16 15:45:00,119.042,119.062,118.989,119.024,1275399990.0
2006-10-16 15:50:00,119.022,119.03,118.995,119.025,954399993.0
2006-10-16 15:55:00,119.036,119.09,119.036,119.09,1162200004.0
2006-10-16 16:00:00,119.095,119.16,119.073,119.146,893999990.0
2006-10-16 16:05:00,119.15,119.182,119.135,119.151,1217299994.0
2006-10-16 16:10:00,119.16,119.238,119.16,119.223,821800005.0
2006-10-16 16:15:00,119.215,119.26,119.208,119.209,967399986.0
2006-10-16 16:20:00,119.212,119.228,119.191,119.214,971399987.0
2006-10-16 16:25:00,119.22,119.23,119.186,119.21,1035199996.0
2006-10-16 16:30:00,119.211,119.216,119.165,119.184,1069100004.0
2006-10-16 16:35:00,119.181,119.181,119.129,119.141,1330599993.0
2006-10-16 16:40:00,119.14,119.179,119.116,119.164,968899995.0
2006-10-16 16:45:00,119.183,119.219,119.168,119.182,1487100010.0
2006-10-16 16:50:00,119.18,119.211,119.171,119.207,1502100006.0
2006-10-16 16:55:00,119.201,119.237,119.161,119.229,1338199995.0
2006-10-16 17:00:00,119.232,119.243,119.206,119.23,1145499998.0
2006-10-16 17:05:00,119.223,119.243,119.206,119.237,1409899992.0
2006-10-16 17:10:00,119.228,119.241,119.209,119.232,1220700003.0
2006-10-16 17:15:00,119.228,119.275,119.223,119.232,1062399991.0
2006-10-16 17:20:00,119.238,119.246,119.208,119.233,965800003.0
2006-10-16 17:25:00,119.241,119.261,119.225,119.228,1425100003.0
2006-10-16 17:30:00,119.218,119.318,119.201,119.318,1329900000.0
2006-10-16 17:35:00,119.32,119.331,119.299,119.308,1380500000.0
2006-10-16 17:40:00,119.303,119.311,119.267,119.311,896300005.0
2006-10-16 17:45:00,119.303,119.317,119.253,119.253,1238600007.0
2006-10-16 17:50:00,119.248,119.255,119.221,119.225,1251199998.0
2006-10-16 17:55:00,119.22,119.241,119.206,119.24,898000006.0
2006-10-16 18:00:00,119.241,119.256,119.238,119.25,6752000018.0
2006-10-16 18:05:00,119.24,119.28,119.24,119.24,10576500045.0
2006-10-16 18:10:00,119.25,119.26,119.197,119.233,6298100012.0
2006-10-16 18:15:00,119.22,119.23,119.194,119.22,8537799987.0
2006-10-16 18:20:00,119.21,119.23,119.21,119.22,6058399968.0
2006-10-16 18:25:00,119.21,119.22,119.17,119.21,8290599982.0
2006-10-16 18:30:00,119.212,119.25,119.212,119.23,9529800039.0
2006-10-16 18:35:00,119.209,119.211,119.161,119.172,5130900008.0
2006-10-16 18:40:00,119.168,119.168,119.121,119.128,7360199992.0
2006-10-16 18:45:00,119.121,119.121,119.068,119.09,6209000013.0
2006-10-16 18:50:00,119.09,119.104,119.066,119.093,8608999993.0
2006-10-16 18:55:00,119.087,119.105,119.046,119.095,6355000002.0
2006-10-16 19:00:00,119.096,119.119,119.065,119.116,4772399996.0
2006-10-16 19:05:00,119.115,119.13,119.058,119.07,5610000008.0
2006-10-16 19:10:00,119.103,119.112,119.062,119.11,3764400000.0
2006-10-16 19:15:00,119.123,119.148,119.085,119.12,6392999973.0
2006-10-16 19:20:00,119.119,119.135,119.078,119.135,4821599990.0
2006-10-16 19:25:00,119.131,119.158,119.117,119.158,6215400010.0
2006-10-16 19:30:00,119.157,119.171,119.088,119.125,6131600004.0
2006-10-16 19:35:00,119.123,119.131,119.066,119.105,4236800012.0
2006-10-16 19:40:00,119.103,119.103,119.063,119.095,4403699990.0
2006-10-16 19:45:00,119.071,119.109,119.041,119.093,4420400013.0
2006-10-16 19:50:00,119.093,119.095,119.042,119.08,4911700001.0
2006-10-16 19:55:00,119.077,119.082,119.029,119.036,4480199999.0
2006-10-16 20:00:00,119.036,119.045,119.022,119.045,3421900008.0
2006-10-16 20:05:00,119.037,119.052,119.009,119.04,5096900008.0
2006-10-16 20:10:00,119.045,119.049,118.991,119.031,5677900004.0
2006-10-16 20:15:00,119.041,119.058,119.006,119.043,4570799992.0
2006-10-16 20:20:00,119.035,119.04,119.002,119.017,5513200027.0
2006-10-16 20:25:00,119.023,119.031,118.982,119.01,7649199997.0
2006-10-16 20:30:00,119.02,119.027,118.978,119.025,7621400013.0
2006-10-16 20:35:00,119.022,119.05,118.987,119.015,3338399989.0
2006-10-16 20:40:00,119.02,119.047,118.992,119.045,6279900014.0
2006-10-16 20:45:00,119.047,119.06,119.014,119.049,6589299988.0
2006-10-16 20:50:00,119.039,119.092,119.031,119.092,4874499964.0
2006-10-16 20:55:00,119.085,119.098,119.063,119.09,5757700003.0
2006-10-16 21:00:00,119.1,119.13,119.088,119.113,4802500002.0
2006-10-16 21:05:00,119.113,119.113,119.069,119.094,4127700038.0
2006-10-16 21:10:00,119.102,119.104,119.082,119.097,3738700006.0
2006-10-16 21:15:00,119.097,119.142,119.075,119.135,6948999989.0
2006-10-16 21:20:00,119.134,119.151,119.113,119.136,7125299999.0
2006-10-16 21:25:00,119.145,119.154,119.119,119.138,4634000011.0
2006-10-16 21:30:00,119.136,119.14,119.111,119.128,3139599987.0
2006-10-16 21:35:00,119.128,119.134,119.104,119.131,2076000006.0
2006-10-16 21:40:00,119.132,119.139,119.093,119.132,4801999999.0
2006-10-16 21:45:00,119.131,119.136,119.087,119.107,3001000010.0
2006-10-16 21:50:00,119.108,119.11,119.056,119.1,1661399993.0
2006-10-16 21:55:00,119.101,119.107,119.065,119.097,1821699996.0
2006-10-16 22:00:00,119.102,119.113,119.059,119.086,4041499994.0
2006-10-16 22:05:00,119.09,119.107,119.064,119.107,1157100005.0
2006-10-16 22:10:00,119.118,119.121,119.082,119.105,1557600005.0
2006-10-16 22:15:00,119.104,119.124,119.084,119.121,2346000011.0
2006-10-16 22:20:00,119.105,119.138,119.087,119.11,1281200001.0
2006-10-16 22:25:00,119.103,119.133,119.058,119.066,1968199987.0
2006-10-16 22:30:00,119.059,119.059,119.005,119.042,2550500012.0
2006-10-16 22:35:00,119.063,119.07,119.014,119.021,1839499995.0
2006-10-16 22:40:00,119.02,119.044,119.004,119.027,1547700011.0
2006-10-16 22:45:00,119.02,119.039,118.999,119.013,2174700001.0
2006-10-16 22:50:00,119.006,119.042,118.991,119.0,1843600001.0
2006-10-16 22:55:00,119.016,119.031,118.987,118.998,1536200004.0
2006-10-16 23:00:00,119.014,119.037,118.996,119.001,1191199987.0
2006-10-16 23:05:00,119.035,119.042,119.003,119.024,1299499999.0
2006-10-16 23:10:00,119.027,119.038,118.983,119.023,1074599991.0
2006-10-16 23:15:00,119.005,119.038,118.997,119.018,1384900008.0
2006-10-16 23:20:00,119.018,119.045,118.995,119.021,972299991.0
2006-10-16 23:25:00,119.027,119.054,118.986,119.044,1156199993.0
2006-10-16 23:30:00,119.048,119.058,119.023,119.047,1070799994.0
2006-10-16 23:35:00,119.057,119.062,119.023,119.04,1200000013.0
2006-10-16 23:40:00,119.039,119.046,119.011,119.031,1640699997.0
2006-10-16 23:45:00,119.027,119.031,118.986,119.027,1351400006.0
2006-10-16 23:50:00,119.023,119.046,119.005,119.021,1155599988.0
2006-10-16 23:55:00,119.013,119.034,118.983,119.015,907099999.0
2006-10-17 00:00:00,119.006,119.036,118.991,119.02,806100007.0
2006-10-17 00:05:00,119.02,119.046,118.997,119.043,1169099997.0
2006-10-17 00:10:00,119.035,119.059,119.018,119.05,1242800000.0
2006-10-17 00:15:00,119.053,119.053,119.003,119.005,940500007.0
2006-10-17 00:20:00,119.01,119.017,118.984,118.995,1213699997.0
2006-10-17 00:25:00,119.001,119.028,118.998,119.019,1133199999.0
2006-10-17 00:30:00,119.017,119.027,118.984,119.011,1030300007.0
2006-10-17 00:35:00,119.01,119.033,118.993,119.015,1364599994.0
2006-10-17 00:40:00,119.019,119.019,118.982,119.008,1569100003.0
2006-10-17 00:45:00,119.004,119.017,118.989,119.006,1361599986.0
2006-10-17 00:50:00,119.003,119.019,118.966,118.973,1177699998.0
2006-10-17 00:55:00,118.97,119.006,118.939,118.952,1038699991.0
2006-10-17 01:00:00,118.953,118.968,118.927,118.927,1269500007.0
2006-10-17 01:05:00,118.926,118.966,118.915,118.936,986699989.0
2006-10-17 01:10:00,118.94,119.024,118.918,118.987,1268499998.0
2006-10-17 01:15:00,119.034,119.043,118.984,119.007,1095199997.0
2006-10-17 01:20:00,119.01,119.032,118.978,119.032,1366100002.0
2006-10-17 01:25:00,119.025,119.06,119.018,119.044,1186899996.0
2006-10-17 01:30:00,119.035,119.069,119.025,119.04,1144499994.0
2006-10-17 01:35:00,119.042,119.058,119.012,119.012,1426099992.0
2006-10-17 01:40:00,119.026,119.08,119.012,119.077,1025400006.0
2006-10-17 01:45:00,119.083,119.091,119.035,119.055,1149699997.0
2006-10-17 01:50:00,119.035,119.057,119.015,119.036,1092299984.0
2006-10-17 01:55:00,119.033,119.083,119.007,119.063,1136399998.0
2006-10-17 02:00:00,119.056,119.106,119.036,119.073,1211300005.0
2006-10-17 02:05:00,119.087,119.109,119.068,119.09,1133600001.0
2006-10-17 02:10:00,119.081,119.111,119.073,119.078,1353099991.0
2006-10-17 02:15:00,119.076,119.08,119.036,119.071,975900004.0
2006-10-17 02:20:00,119.064,119.064,118.984,119.022,910199999.0
2006-10-17 02:25:00,119.015,119.015,118.977,118.995,994799992.0
2006-10-17 02:30:00,118.99,119.03,118.963,119.026,1109000006.0
2006-10-17 02:35:00,119.022,119.022,118.973,118.974,1323600005.0
2006-10-17 02:40:00,118.978,118.982,118.931,118.953,1459000026.0
2006-10-17 02:45:00,118.958,118.958,118.91,118.928,1354099987.0
2006-10-17 02:50:00,118.921,118.971,118.921,118.951,1065499995.0
2006-10-17 02:55:00,118.95,118.975,118.938,118.944,1006699995.0
2006-10-17 03:00:00,118.949,118.996,118.923,118.991,1227500006.0
2006-10-17 03:05:00,118.99,119.052,118.978,119.052,1170399992.0
2006-10-17 03:10:00,119.059,119.098,119.036,119.095,909900004.0
2006-10-17 03:15:00,119.106,119.113,119.058,119.072,1354700008.0
2006-10-17 03:20:00,119.07,119.072,119.027,119.065,1177099999.0
2006-10-17 03:25:00,119.06,119.07,119.038,119.058,1429800004.0
2006-10-17 03:30:00,119.043,119.068,119.019,119.024,1265999990.0
2006-10-17 03:35:00,119.028,119.049,119.01,119.049,1093500005.0
2006-10-17 03:40:00,119.047,119.057,119.013,119.05,1148299998.0
2006-10-17 03:45:00,119.045,119.07,119.017,119.05,1170300007.0
2006-10-17 03:50:00,119.05,119.062,119.03,119.061,1319899999.0
2006-10-17 03:55:00,119.06,119.081,119.04,119.055,1129000002.0
2006-10-17 04:00:00,119.056,119.074,119.028,119.057,1270799994.0
2006-10-17 04:05:00,119.051,119.062,119.012,119.048,1347400004.0
2006-10-17 04:10:00,119.042,119.077,119.023,119.076,1013799997.0
2006-10-17 04:15:00,119.063,119.085,119.042,119.071,1386200014.0
2006-10-17 04:20:00,119.072,119.079,119.03,119.063,1368600006.0
2006-10-17 04:25:00,119.06,119.071,119.042,119.068,1218700007.0
2006-10-17 04:30:00,119.051,119.071,119.033,119.051,1354799981.0
2006-10-17 04:35:00,119.05,119.065,119.016,119.05,1286699989.0
2006-10-17 04:40:00,119.052,119.059,119.037,119.044,1113199998.0
2006-10-17 04:45:00,119.03,119.047,119.014,119.04,1504899992.0
2006-10-17 04:50:00,119.039,119.051,119.013,119.036,1216300008.0
2006-10-17 04:55:00,119.031,119.031,118.989,119.012,1199600002.0
2006-10-17 05:00:00,118.99,119.018,118.983,119.017,1378200002.0
2006-10-17 05:05:00,119.018,119.023,118.98,118.998,1286000003.0
2006-10-17 05:10:00,119.013,119.027,118.994,119.019,1055299995.0
2006-10-17 05:15:00,119.001,119.02,118.974,118.979,942500004.0
2006-10-17 05:20:00,119.02,119.02,118.99,119.008,1603600003.0
2006-10-17 05:25:00,119.017,119.02,118.98,119.012,1480700005.0
2006-10-17 05:30:00,119.008,119.03,118.975,119.018,1534900005.0
2006-10-17 05:35:00,119.02,119.029,118.985,119.008,1233299995.0
2006-10-17 05:40:00,119.01,119.029,118.995,119.02,1023299998.0
2006-10-17 05:45:00,119.026,119.045,118.997,119.032,1094300000.0
2006-10-17 05:50:00,119.041,119.056,119.004,119.026,1088199993.0
2006-10-17 05:55:00,119.028,119.04,119.013,119.021,1267699992.0
2006-10-17 06:00:00,119.022,119.049,119.006,119.045,1141599986.0
2006-10-17 06:05:00,119.05,119.065,119.011,119.06,1438900009.0
2006-10-17 06:10:00,119.059,119.075,119.028,119.07,1247799994.0
2006-10-17 06:15:00,119.056,119.071,119.031,119.064,1409500005.0
2006-10-17 06:20:00,119.051,119.074,119.025,119.057,1145899996.0
2006-10-17 06:25:00,119.06,119.065,119.026,119.058,1025200006.0
2006-10-17 06:30:00,119.05,119.067,119.037,119.057,1230800005.0
2006-10-17 06:35:00,119.06,119.083,119.039,119.068,1182600008.0
2006-10-17 06:40:00,119.049,119.074,119.03,119.053,779599998.0
2006-10-17 06:45:00,119.06,119.081,119.047,119.079,1420900012.0
2006-10-17 06:50:00,119.073,119.076,119.031,119.063,1234900002.0
2006-10-17 06:55:00,119.063,119.07,119.037,119.07,1180500000.0
2006-10-17 07:00:00,119.074,119.074,119.035,119.052,1311099999.0
2006-10-17 07:05:00,119.043,119.066,119.029,119.046,1290200015.0
2006-10-17 07:10:00,119.04,119.067,119.033,119.055,1237399991.0
2006-10-17 07:15:00,119.06,119.073,119.02,119.058,1178800007.0
2006-10-17 07:20:00,119.045,119.066,119.023,119.05,1184900011.0
2006-10-17 07:25:00,119.046,119.059,119.019,119.05,1060499999.0
2006-10-17 07:30:00,119.042,119.042,118.994,119.032,1524699983.0
2006-10-17 07:35:00,119.017,119.038,119.007,119.022,1235999995.0
2006-10-17 07:40:00,119.032,119.035,118.965,119.023,1073200002.0
2006-10-17 07:45:00,119.02,119.027,118.968,119.011,1537800007.0
2006-10-17 07:50:00,118.994,119.01,118.943,118.973,892499999.0
2006-10-17 07:55:00,118.997,118.997,118.957,118.976,1215999997.0
2006-10-17 08:00:00,118.963,119.059,118.952,119.057,1175500001.0
2006-10-17 08:05:00,119.068,119.07,119.015,119.058,951700009.0
2006-10-17 08:10:00,119.046,119.118,119.036,119.095,1366100003.0
2006-10-17 08:15:00,119.097,119.115,119.076,119.077,1157799997.0
2006-10-17 08:20:00,119.072,119.079,119.037,119.047,1201899998.0
2006-10-17 08:25:00,119.057,119.096,119.031,119.092,1158599991.0
2006-10-17 08:30:00,119.084,119.097,119.032,119.089,1010700000.0
2006-10-17 08:35:00,119.09,119.091,119.039,119.054,870899991.0
2006-10-17 08:40:00,119.092,119.115,119.072,119.078,1132600009.0
2006-10-17 08:45:00,119.077,119.083,118.972,118.985,1464499988.0
2006-10-17 08:50:00,118.982,118.982,118.874,118.94,1418300014.0
2006-10-17 08:55:00,118.938,119.023,118.922,119.023,1529499999.0
2006-10-17 09:00:00,119.036,119.078,119.022,119.075,1159799997.0
2006-10-17 09:05:00,119.084,119.092,119.043,119.064,1349399998.0
2006-10-17 09:10:00,119.025,119.067,119.025,119.028,1252999991.0
2006-10-17 09:15:00,119.026,119.032,118.974,119.008,1067199991.0
2006-10-17 09:20:00,119.005,119.005,118.971,118.985,1148799993.0
2006-10-17 09:25:00,118.986,119.014,118.967,118.967,828300004.0
2006-10-17 09:30:00,118.937,118.992,118.918,118.968,1426199990.0
2006-10-17 09:35:00,118.967,118.973,118.923,118.923,1126700001.0
2006-10-17 09:40:00,118.928,118.945,118.897,118.914,1304399996.0
2006-10-17 09:45:00,118.922,118.93,118.885,118.908,1232600007.0
2006-10-17 09:50:00,118.93,118.93,118.869,118.898,1109900006.0
2006-10-17 09:55:00,118.908,118.913,118.846,118.867,1013800006.0
2006-10-17 10:00:00,118.882,118.896,118.849,118.892,1483999999.0
2006-10-17 10:05:00,118.892,118.915,118.866,118.877,1256499994.0
2006-10-17 10:10:00,118.92,118.943,118.912,118.934,1416299995.0
2006-10-17 10:15:00,118.941,118.941,118.901,118.925,1783299995.0
2006-10-17 10:20:00,118.938,118.94,118.887,118.928,1337700006.0
2006-10-17 10:25:00,118.922,118.968,118.901,118.957,1003399999.0
2006-10-17 10:30:00,118.958,118.958,118.9,118.902,1062499994.0
2006-10-17 10:35:00,118.912,118.929,118.873,118.908,1104199994.0
2006-10-17 10:40:00,118.896,118.896,118.713,118.716,981999993.0
2006-10-17 10:45:00,118.727,118.745,118.689,118.711,1034800014.0
2006-10-17 10:50:00,118.73,118.75,118.715,118.715,1196199985.0
2006-10-17 10:55:00,118.706,118.736,118.697,118.713,999300003.0
2006-10-17 11:00:00,118.721,118.754,118.689,118.728,1308200005.0
2006-10-17 11:05:00,118.728,118.738,118.662,118.684,1352300004.0
2006-10-17 11:10:00,118.678,118.731,118.659,118.703,1183500005.0
2006-10-17 11:15:00,118.702,118.712,118.626,118.64,1091499997.0
2006-10-17 11:20:00,118.651,118.722,118.651,118.716,1460300010.0
2006-10-17 11:25:00,118.72,118.728,118.669,118.669,1162400009.0
2006-10-17 11:30:00,118.659,118.681,118.618,118.62,1370500002.0
2006-10-17 11:35:00,118.627,118.649,118.615,118.644,1136799993.0
2006-10-17 11:40:00,118.645,118.659,118.617,118.643,1114400006.0
2006-10-17 11:45:00,118.638,118.644,118.593,118.62,1322499988.0
2006-10-17 11:50:00,118.625,118.634,118.588,118.625,1543900007.0
2006-10-17 11:55:00,118.622,118.63,118.592,118.61,1291099997.0
2006-10-17 12:00:00,118.602,118.645,118.596,118.638,932800002.0
2006-10-17 12:05:00,118.63,118.655,118.619,118.638,1228800005.0
2006-10-17 12:10:00,118.647,118.658,118.616,118.636,1359199995.0
2006-10-17 12:15:00,118.638,118.661,118.614,118.646,1316000001.0
2006-10-17 12:20:00,118.647,118.652,118.631,118.643,1125399988.0
2006-10-17 12:25:00,118.638,118.647,118.619,118.638,1190900007.0
2006-10-17 12:30:00,118.632,118.643,118.59,118.592,796400005.0
2006-10-17 12:35:00,118.602,118.65,118.587,118.638,927800002.0
2006-10-17 12:40:00,118.65,118.674,118.632,118.653,935899993.0
2006-10-17 12:45:00,118.672,118.724,118.663,118.71,1714000009.0
2006-10-17 12:50:00,118.707,118.723,118.674,118.691,1071200015.0
2006-10-17 12:55:00,118.697,118.71,118.664,118.698,1549999989.0
2006-10-17 13:00:00,118.691,118.711,118.677,118.691,1104499999.0
2006-10-17 13:05:00,118.695,118.714,118.647,118.647,990400004.0
2006-10-17 13:10:00,118.686,118.712,118.663,118.695,1276200010.0
2006-10-17 13:15:00,118.694,118.715,118.678,118.708,1199300004.0
2006-10-17 13:20:00,118.71,118.72,118.687,118.717,1372700015.0
2006-10-17 13:25:00,118.715,118.74,118.709,118.715,1142299998.0
2006-10-17 13:30:00,118.716,118.722,118.671,118.707,1498400011.0
2006-10-17 13:35:00,118.693,118.712,118.676,118.699,1215199989.0
2006-10-17 13:40:00,118.71,118.723,118.673,118.707,1122500011.0
2006-10-17 13:45:00,118.693,118.713,118.676,118.685,1121300009.0
2006-10-17 13:50:00,118.688,118.697,118.636,118.645,1345500005.0
2006-10-17 13:55:00,118.635,118.659,118.621,118.625,1280600010.0
2006-10-17 14:00:00,118.629,118.643,118.603,118.634,1505700000.0
2006-10-17 14:05:00,118.632,118.652,118.611,118.648,1038200002.0
2006-10-17 14:10:00,118.654,118.703,118.62,118.678,1338300000.0
2006-10-17 14:15:00,118.695,118.706,118.671,118.684,1335299994.0
2006-10-17 14:20:00,118.682,118.705,118.676,118.677,1344700010.0
2006-10-17 14:25:00,118.675,118.69,118.655,118.671,782800007.0
2006-10-17 14:30:00,118.675,118.764,118.647,118.694,1174599987.0
2006-10-17 14:35:00,118.71,118.744,118.703,118.715,997599991.0
2006-10-17 14:40:00,118.7,118.727,118.683,118.713,1181399999.0
2006-10-17 14:45:00,118.705,118.71,118.672,118.683,1283700003.0
2006-10-17 14:50:00,118.672,118.693,118.642,118.677,1192299998.0
2006-10-17 14:55:00,118.681,118.706,118.657,118.703,1260399995.0
2006-10-17 15:00:00,118.735,118.793,118.735,118.742,1133600005.0
2006-10-17 15:05:00,118.743,118.753,118.699,118.716,1119699989.0
2006-10-17 15:10:00,118.712,118.722,118.677,118.717,1121200001.0
2006-10-17 15:15:00,118.684,118.716,118.605,118.605,955399997.0
2006-10-17 15:20:00,118.605,118.613,118.564,118.597,1504800010.0
2006-10-17 15:25:00,118.588,118.656,118.568,118.635,788600003.0
2006-10-17 15:30:00,118.628,118.628,118.569,118.583,971899991.0
2006-10-17 15:35:00,118.58,118.62,118.578,118.61,1426200010.0
2006-10-17 15:40:00,118.608,118.632,118.585,118.628,1292899995.0
2006-10-17 15:45:00,118.631,118.631,118.597,118.618,1375800000.0
2006-10-17 15:50:00,118.618,118.638,118.597,118.605,824200004.0
2006-10-17 15:55:00,118.607,118.619,118.564,118.613,918599991.0
2006-10-17 16:00:00,118.624,118.629,118.597,118.601,1064400013.0
2006-10-17 16:05:00,118.602,118.613,118.56,118.574,1096899999.0
2006-10-17 16:10:00,118.583,118.623,118.577,118.607,1312299997.0
2006-10-17 16:15:00,118.611,118.639,118.607,118.639,1073200002.0
2006-10-17 16:20:00,118.653,118.661,118.605,118.65,1213600013.0
2006-10-17 16:25:00,118.648,118.727,118.639,118.698,1264900012.0
2006-10-17 16:30:00,118.716,118.74,118.669,118.709,1114600001.0
2006-10-17 16:35:00,118.716,118.72,118.652,118.685,1373400011.0
2006-10-17 16:40:00,118.699,118.767,118.699,118.71,974099996.0
2006-10-17 16:45:00,118.765,118.774,118.717,118.721,1246599994.0
2006-10-17 16:50:00,118.73,118.745,118.673,118.698,955200000.0
2006-10-17 16:55:00,118.688,118.71,118.682,118.699,1219000019.0
2006-10-17 17:00:00,118.691,118.691,118.633,118.655,1201499998.0
2006-10-17 17:05:00,118.653,118.676,118.644,118.656,1260300025.0
2006-10-17 17:10:00,118.658,118.666,118.62,118.637,1152200005.0
2006-10-17 17:15:00,118.655,118.67,118.633,118.655,1090500000.0
2006-10-17 17:20:00,118.647,118.669,118.62,118.634,1138899992.0
2006-10-17 17:25:00,118.643,118.653,118.613,118.64,946699996.0
2006-10-17 17:30:00,118.645,118.655,118.601,118.62,849199999.0
2006-10-17 17:35:00,118.626,118.626,118.576,118.588,1217399993.0
2006-10-17 17:40:00,118.581,118.602,118.559,118.568,1182499999.0
2006-10-17 17:45:00,118.566,118.578,118.541,118.568,1566399986.0
2006-10-17 17:50:00,118.569,118.651,118.569,118.651,1157600003.0
2006-10-17 17:55:00,118.647,118.649,118.601,118.628,960699991.0
2006-10-17 18:00:00,118.621,118.64,118.62,118.62,5852899988.0
2006-10-17 18:05:00,118.63,118.63,118.6,118.61,7341599988.0
2006-10-17 18:10:00,118.6,118.64,118.576,118.64,9376000018.0
2006-10-17 18:15:00,118.63,118.64,118.625,118.63,7529200020.0
2006-10-17 18:20:00,118.64,118.67,118.64,118.66,8407199948.0
2006-10-17 18:25:00,118.67,118.68,118.656,118.66,8866299954.0
2006-10-17 18:30:00,118.655,118.68,118.613,118.68,3630799995.0
2006-10-17 18:35:00,118.681,118.698,118.667,118.686,5413400010.0
2006-10-17 18:40:00,118.682,118.714,118.639,118.714,6663400037.0
2006-10-17 18:45:00,118.72,118.746,118.683,118.74,6397099989.0
2006-10-17 18:50:00,118.73,118.755,118.705,118.743,8535199998.0
2006-10-17 18:55:00,118.74,118.759,118.736,118.743,6642400019.0
2006-10-17 19:00:00,118.748,118.778,118.723,118.771,4660199995.0
2006-10-17 19:05:00,118.75,118.771,118.716,118.762,4151899992.0
2006-10-17 19:10:00,118.762,118.803,118.728,118.791,4142499990.0
2006-10-17 19:15:00,118.798,118.817,118.726,118.743,6915900003.0
2006-10-17 19:20:00,118.79,118.857,118.767,118.846,5477399983.0
2006-10-17 19:25:00,118.845,118.858,118.792,118.821,7034299992.0
2006-10-17 19:30:00,118.835,118.882,118.835,118.87,5934300009.0
2006-10-17 19:35:00,118.853,118.869,118.83,118.863,3922000008.0
2006-10-17 19:40:00,118.863,118.866,118.826,118.858,4263899996.0
2006-10-17 19:45:00,118.851,118.869,118.814,118.843,4307799990.0
2006-10-17 19:50:00,118.846,118.847,118.803,118.826,5434999989.0
2006-10-17 19:55:00,118.838,118.851,118.813,118.842,4374699999.0
2006-10-17 20:00:00,118.852,118.884,118.825,118.877,3424600009.0
2006-10-17 20:05:00,118.868,118.897,118.84,118.888,5257500008.0
2006-10-17 20:10:00,118.893,118.927,118.869,118.897,5740499990.0
2006-10-17 20:15:00,118.896,118.948,118.878,118.945,4634200040.0
2006-10-17 20:20:00,118.94,118.962,118.928,118.943,5166699996.0
2006-10-17 20:25:00,118.959,119.0,118.93,118.94,4282400000.0
2006-10-17 20:30:00,118.93,118.94,118.89,118.923,2060000014.0
2006-10-17 20:35:00,118.925,118.934,118.896,118.927,3782600014.0
2006-10-17 20:40:00,118.926,118.932,118.888,118.917,5684199978.0
2006-10-17 20:45:00,118.918,118.932,118.882,118.882,7701900027.0
2006-10-17 20:50:00,118.884,118.947,118.884,118.947,4458099994.0
2006-10-17 20:55:00,118.945,118.945,118.913,118.925,4330000018.0
2006-10-17 21:00:00,118.92,118.93,118.872,118.872,4768499990.0
2006-10-17 21:05:00,118.873,118.887,118.839,118.877,3847799996.0
2006-10-17 21:10:00,118.881,118.912,118.881,118.89,3343999995.0
2006-10-17 21:15:00,118.888,118.9,118.844,118.89,6666899987.0
2006-10-17 21:20:00,118.883,118.895,118.849,118.868,6897699994.0
2006-10-17 21:25:00,118.874,118.895,118.853,118.885,4750499986.0
2006-10-17 21:30:00,118.878,118.89,118.842,118.87,3106200016.0
2006-10-17 21:35:00,118.87,118.872,118.824,118.835,2589899996.0
2006-10-17 21:40:00,118.837,118.855,118.799,118.852,4353299969.0
2006-10-17 21:45:00,118.857,118.871,118.833,118.855,3530799998.0
2006-10-17 21:50:00,118.845,118.859,118.812,118.851,2206799989.0
2006-10-17 21:55:00,118.838,118.856,118.806,118.839,1775099985.0
2006-10-17 22:00:00,118.837,118.852,118.809,118.827,4038200003.0
2006-10-17 22:05:00,118.828,118.846,118.808,118.83,1469800001.0
2006-10-17 22:10:00,118.838,118.845,118.791,118.835,1508299991.0
2006-10-17 22:15:00,118.836,118.867,118.81,118.852,1889300016.0
2006-10-17 22:20:00,118.86,118.869,118.837,118.857,1730899995.0
2006-10-17 22:25:00,118.863,118.885,118.849,118.874,1859199991.0
2006-10-17 22:30:00,118.875,118.907,118.861,118.899,2837400013.0
2006-10-17 22:35:00,118.902,118.909,118.849,118.886,2033600005.0
2006-10-17 22:40:00,118.89,118.907,118.851,118.9,1386000001.0
2006-10-17 22:45:00,118.902,118.902,118.844,118.851,1743000003.0
2006-10-17 22:50:00,118.842,118.842,118.773,118.787,1880200001.0
2006-10-17 22:55:00,118.783,118.783,118.702,118.712,1570600011.0
2006-10-17 23:00:00,118.733,118.74,118.629,118.634,1031399996.0
2006-10-17 23:05:00,118.637,118.697,118.618,118.693,835600004.0
2006-10-17 23:10:00,118.699,118.719,118.627,118.627,923500004.0
2006-10-17 23:15:00,118.621,118.621,118.583,118.583,790299993.0
2006-10-17 23:20:00,118.576,118.635,118.552,118.616,1108299990.0
2006-10-17 23:25:00,118.606,118.606,118.545,118.549,1577800000.0
2006-10-17 23:30:00,118.548,118.576,118.535,118.565,998899996.0
2006-10-17 23:35:00,118.553,118.573,118.527,118.565,1285299993.0
2006-10-17 23:40:00,118.562,118.572,118.552,118.56,1389400001.0
2006-10-17 23:45:00,118.567,118.572,118.514,118.52,1086000008.0
2006-10-17 23:50:00,118.533,118.549,118.472,118.477,1096099994.0
2006-10-17 23:55:00,118.487,118.495,118.449,118.456,930600010.0
2006-10-18 00:00:00,118.456,118.456,118.405,118.416,1059199995.0
2006-10-18 00:05:00,118.425,118.436,118.384,118.405,1504399992.0
2006-10-18 00:10:00,118.396,118.445,118.39,118.441,1004700006.0
2006-10-18 00:15:00,118.443,118.443,118.398,118.398,912899998.0
2006-10-18 00:20:00,118.397,118.452,118.377,118.443,1196999993.0
2006-10-18 00:25:00,118.447,118.455,118.371,118.391,1103800002.0
2006-10-18 00:30:00,118.392,118.414,118.357,118.403,1405099988.0
2006-10-18 00:35:00,118.407,118.48,118.407,118.48,1242200003.0
2006-10-18 00:40:00,118.484,118.499,118.448,118.497,1365900007.0
2006-10-18 00:45:00,118.512,118.518,118.483,118.518,1353899996.0
2006-10-18 00:50:00,118.53,118.557,118.502,118.522,1006999988.0
2006-10-18 00:55:00,118.52,118.605,118.52,118.602,1010599995.0
2006-10-18 01:00:00,118.61,118.646,118.583,118.63,870900003.0
2006-10-18 01:05:00,118.616,118.632,118.6,118.604,1044300002.0
2006-10-18 01:10:00,118.61,118.622,118.562,118.585,910700001.0
2006-10-18 01:15:00,118.595,118.617,118.576,118.596,1314600008.0
2006-10-18 01:20:00,118.597,118.612,118.544,118.594,1251899998.0
2006-10-18 01:25:00,118.593,118.612,118.559,118.598,1090300000.0
2006-10-18 01:30:00,118.597,118.603,118.537,118.569,1473199982.0
2006-10-18 01:35:00,118.577,118.598,118.553,118.594,887899992.0
2006-10-18 01:40:00,118.586,118.665,118.562,118.665,1311499992.0
2006-10-18 01:45:00,118.666,118.666,118.612,118.646,1120299993.0
2006-10-18 01:50:00,118.637,118.666,118.612,118.666,1083199998.0
2006-10-18 01:55:00,118.671,118.681,118.637,118.658,1502799984.0
2006-10-18 02:00:00,118.67,118.675,118.621,118.648,1216100004.0
2006-10-18 02:05:00,118.643,118.66,118.623,118.65,955599996.0
2006-10-18 02:10:00,118.643,118.653,118.604,118.64,1239099998.0
2006-10-18 02:15:00,118.633,118.664,118.625,118.653,670499999.0
2006-10-18 02:20:00,118.657,118.688,118.626,118.688,1201400001.0
2006-10-18 02:25:00,118.688,118.693,118.654,118.661,969599991.0
2006-10-18 02:30:00,118.667,118.676,118.625,118.65,1373499997.0
2006-10-18 02:35:00,118.66,118.694,118.628,118.681,1016299993.0
2006-10-18 02:40:00,118.685,118.746,118.685,118.686,1096599995.0
2006-10-18 02:45:00,118.669,118.697,118.651,118.694,1292200008.0
2006-10-18 02:50:00,118.666,118.693,118.655,118.673,969999998.0
2006-10-18 02:55:00,118.67,118.679,118.649,118.673,1245100007.0
2006-10-18 03:00:00,118.671,118.685,118.629,118.685,1034800002.0
2006-10-18 03:05:00,118.69,118.71,118.667,118.684,1392700006.0
2006-10-18 03:10:00,118.693,118.707,118.665,118.692,1615399998.0
2006-10-18 03:15:00,118.697,118.71,118.675,118.695,1486500001.0
2006-10-18 03:20:00,118.692,118.703,118.652,118.7,1215900002.0
2006-10-18 03:25:00,118.693,118.7,118.664,118.695,1257699993.0
2006-10-18 03:30:00,118.69,118.699,118.655,118.686,1216200000.0
2006-10-18 03:35:00,118.665,118.699,118.662,118.691,1205100004.0
2006-10-18 03:40:00,118.69,118.7,118.666,118.693,1014599996.0
2006-10-18 03:45:00,118.69,118.703,118.663,118.696,981200007.0
2006-10-18 03:50:00,118.702,118.716,118.683,118.69,1012700009.0
2006-10-18 03:55:00,118.68,118.689,118.653,118.655,1512900010.0
2006-10-18 04:00:00,118.663,118.683,118.635,118.683,1251999993.0
2006-10-18 04:05:00,118.68,118.688,118.647,118.654,1220499997.0
2006-10-18 04:10:00,118.67,118.689,118.644,118.686,918700000.0
2006-10-18 04:15:00,118.68,118.683,118.617,118.624,1224899998.0
2006-10-18 04:20:00,118.61,118.625,118.584,118.623,1270100013.0
2006-10-18 04:25:00,118.614,118.627,118.595,118.626,1266100000.0
2006-10-18 04:30:00,118.622,118.631,118.579,118.601,1022500006.0
2006-10-18 04:35:00,118.603,118.608,118.571,118.598,1137000001.0
2006-10-18 04:40:00,118.595,118.608,118.569,118.59,1502800004.0
2006-10-18 04:45:00,118.598,118.6,118.56,118.576,1156100000.0
2006-10-18 04:50:00,118.571,118.587,118.539,118.557,1079899998.0
2006-10-18 04:55:00,118.562,118.581,118.548,118.569,1109400011.0
2006-10-18 05:00:00,118.57,118.57,118.519,118.535,1175799998.0
2006-10-18 05:05:00,118.526,118.584,118.52,118.565,1305499996.0
2006-10-18 05:10:00,118.592,118.604,118.556,118.603,1442400007.0
2006-10-18 05:15:00,118.597,118.613,118.555,118.555,1186899999.0
2006-10-18 05:20:00,118.588,118.606,118.561,118.585,1227499997.0
2006-10-18 05:25:00,118.577,118.596,118.55,118.568,1548300011.0
2006-10-18 05:30:00,118.585,118.603,118.544,118.585,1634500003.0
2006-10-18 05:35:00,118.573,118.606,118.559,118.591,1394900019.0
2006-10-18 05:40:00,118.587,118.6,118.565,118.59,1305599973.0
2006-10-18 05:45:00,118.597,118.602,118.561,118.59,1095599985.0
2006-10-18 05:50:00,118.59,118.609,118.559,118.563,1225099995.0
2006-10-18 05:55:00,118.595,118.607,118.56,118.56,1500500014.0
2006-10-18 06:00:00,118.582,118.592,118.54,118.567,893199993.0
2006-10-18 06:05:00,118.559,118.579,118.532,118.559,1155999998.0
2006-10-18 06:10:00,118.551,118.568,118.528,118.55,1372799990.0
2006-10-18 06:15:00,118.543,118.569,118.522,118.56,1285500012.0
2006-10-18 06:20:00,118.561,118.573,118.54,118.57,1252299987.0
2006-10-18 06:25:00,118.578,118.58,118.531,118.57,1369599989.0
2006-10-18 06:30:00,118.56,118.577,118.539,118.542,1226799996.0
2006-10-18 06:35:00,118.573,118.58,118.542,118.557,1250700007.0
2006-10-18 06:40:00,118.559,118.567,118.527,118.546,1343100010.0
2006-10-18 06:45:00,118.558,118.57,118.527,118.561,1181500012.0
2006-10-18 06:50:00,118.568,118.585,118.541,118.557,978899991.0
2006-10-18 06:55:00,118.573,118.579,118.538,118.576,1305100001.0
2006-10-18 07:00:00,118.571,118.582,118.533,118.56,841100005.0
2006-10-18 07:05:00,118.545,118.584,118.522,118.584,1506499993.0
2006-10-18 07:10:00,118.565,118.589,118.544,118.566,818800004.0
2006-10-18 07:15:00,118.56,118.587,118.54,118.564,1345099995.0
2006-10-18 07:20:00,118.561,118.579,118.529,118.565,1102000001.0
2006-10-18 07:25:00,118.553,118.58,118.519,118.559,1008999995.0
2006-10-18 07:30:00,118.571,118.581,118.536,118.578,1191699999.0
2006-10-18 07:35:00,118.567,118.583,118.531,118.536,973999996.0
2006-10-18 07:40:00,118.562,118.562,118.522,118.552,1226400006.0
2006-10-18 07:45:00,118.538,118.555,118.489,118.507,1503599989.0
2006-10-18 07:50:00,118.522,118.537,118.485,118.514,1090399997.0
2006-10-18 07:55:00,118.517,118.521,118.477,118.502,1365000002.0
2006-10-18 08:00:00,118.492,118.496,118.443,118.443,1095900006.0
2006-10-18 08:05:00,118.449,118.473,118.449,118.462,1228400016.0
2006-10-18 08:10:00,118.455,118.509,118.434,118.509,1237100011.0
2006-10-18 08:15:00,118.523,118.541,118.477,118.502,1213800008.0
2006-10-18 08:20:00,118.518,118.528,118.48,118.482,1205299998.0
2006-10-18 08:25:00,118.522,118.522,118.422,118.448,994300004.0
2006-10-18 08:30:00,118.449,118.454,118.411,118.415,1136500007.0
2006-10-18 08:35:00,118.427,118.43,118.329,118.362,1085699998.0
2006-10-18 08:40:00,118.371,118.373,118.329,118.345,1257599993.0
2006-10-18 08:45:00,118.355,118.428,118.343,118.42,1713299992.0
2006-10-18 08:50:00,118.399,118.478,118.368,118.398,981900003.0
2006-10-18 08:55:00,118.398,118.472,118.38,118.409,890500008.0
2006-10-18 09:00:00,118.422,118.467,118.386,118.444,1484900000.0
2006-10-18 09:05:00,118.446,118.551,118.405,118.543,1266400000.0
2006-10-18 09:10:00,118.53,118.539,118.42,118.42,1074400009.0
2006-10-18 09:15:00,118.425,118.452,118.402,118.43,1004699998.0
2006-10-18 09:20:00,118.44,118.446,118.4,118.434,1078100003.0
2006-10-18 09:25:00,118.436,118.436,118.394,118.395,1228900003.0
2006-10-18 09:30:00,118.4,118.473,118.393,118.47,1059899990.0
2006-10-18 09:35:00,118.471,118.471,118.417,118.459,1295799993.0
2006-10-18 09:40:00,118.469,118.51,118.468,118.473,893299994.0
2006-10-18 09:45:00,118.453,118.55,118.442,118.53,1105800000.0
2006-10-18 09:50:00,118.53,118.558,118.525,118.535,1253400010.0
2006-10-18 09:55:00,118.543,118.552,118.519,118.538,846200006.0
2006-10-18 10:00:00,118.542,118.581,118.542,118.575,751699999.0
2006-10-18 10:05:00,118.565,118.578,118.529,118.564,764900006.0
2006-10-18 10:10:00,118.575,118.622,118.551,118.589,1097400001.0
2006-10-18 10:15:00,118.597,118.623,118.539,118.622,1885099998.0
2006-10-18 10:20:00,118.608,118.633,118.583,118.602,1185500007.0
2006-10-18 10:25:00,118.61,118.614,118.571,118.581,899200001.0
2006-10-18 10:30:00,118.582,118.605,118.488,118.581,1137800005.0
2006-10-18 10:35:00,118.578,118.598,118.561,118.592,1352599989.0
2006-10-18 10:40:00,118.584,118.629,118.584,118.608,1645400005.0
2006-10-18 10:45:00,118.614,118.665,118.609,118.645,1190299987.0
2006-10-18 10:50:00,118.65,118.656,118.608,118.651,1131800004.0
2006-10-18 10:55:00,118.656,118.677,118.633,118.662,1062599995.0
2006-10-18 11:00:00,118.67,118.733,118.634,118.729,1285200007.0
2006-10-18 11:05:00,118.728,118.747,118.669,118.672,1141400004.0
2006-10-18 11:10:00,118.663,118.72,118.634,118.707,1388399997.0
2006-10-18 11:15:00,118.697,118.731,118.673,118.722,1161900006.0
2006-10-18 11:20:00,118.732,118.769,118.688,118.688,1123100005.0
2006-10-18 11:25:00,118.691,118.72,118.637,118.649,1133800004.0
2006-10-18 11:30:00,118.66,118.676,118.631,118.651,1117699992.0
2006-10-18 11:35:00,118.658,118.686,118.626,118.686,948200003.0
2006-10-18 11:40:00,118.697,118.723,118.638,118.638,1281499986.0
2006-10-18 11:45:00,118.684,118.723,118.671,118.712,833700004.0
2006-10-18 11:50:00,118.703,118.732,118.692,118.725,1403999994.0
2006-10-18 11:55:00,118.729,118.729,118.671,118.711,1142000000.0
2006-10-18 12:00:00,118.67,118.718,118.642,118.67,1025199999.0
2006-10-18 12:05:00,118.69,118.722,118.672,118.696,1369399997.0
2006-10-18 12:10:00,118.67,118.71,118.657,118.696,1260899998.0
2006-10-18 12:15:00,118.693,118.703,118.67,118.678,1256700006.0
2006-10-18 12:20:00,118.674,118.675,118.643,118.675,1015199990.0
2006-10-18 12:25:00,118.671,118.671,118.62,118.648,1269799999.0
2006-10-18 12:30:00,118.634,118.677,118.613,118.669,1108800006.0
2006-10-18 12:35:00,118.674,118.676,118.628,118.638,1109900011.0
2006-10-18 12:40:00,118.65,118.687,118.637,118.668,1278099998.0
2006-10-18 12:45:00,118.688,118.727,118.654,118.718,1840800001.0
2006-10-18 12:50:00,118.705,118.732,118.696,118.72,892799991.0
2006-10-18 12:55:00,118.72,118.754,118.691,118.754,983100001.0
2006-10-18 13:00:00,118.76,118.768,118.718,118.732,1332499996.0
2006-10-18 13:05:00,118.727,118.736,118.676,118.676,1081499995.0
2006-10-18 13:10:00,118.713,118.713,118.651,118.674,1007099990.0
2006-10-18 13:15:00,118.663,118.677,118.605,118.674,1346899997.0
2006-10-18 13:20:00,118.66,118.684,118.591,118.635,1236900005.0
2006-10-18 13:25:00,118.642,118.65,118.595,118.631,995200008.0
2006-10-18 13:30:00,118.619,118.623,118.593,118.598,1365200009.0
2006-10-18 13:35:00,118.593,118.623,118.581,118.605,1339200003.0
2006-10-18 13:40:00,118.591,118.642,118.576,118.622,1652100012.0
2006-10-18 13:45:00,118.623,118.66,118.614,118.655,1414899992.0
2006-10-18 13:50:00,118.653,118.665,118.58,118.625,1052200001.0
2006-10-18 13:55:00,118.626,118.637,118.603,118.608,1207999996.0
2006-10-18 14:00:00,118.62,118.627,118.596,118.605,1387499995.0
2006-10-18 14:05:00,118.601,118.621,118.572,118.621,920699993.0
2006-10-18 14:10:00,118.632,118.648,118.594,118.622,1159300005.0
2006-10-18 14:15:00,118.633,118.649,118.598,118.62,1241900015.0
2006-10-18 14:20:00,118.622,118.647,118.581,118.635,1032599998.0
2006-10-18 14:25:00,118.64,118.659,118.614,118.614,1121900016.0
2006-10-18 14:30:00,118.643,118.777,118.632,118.744,737099999.0
2006-10-18 14:35:00,118.745,118.928,118.745,118.924,1145599995.0
2006-10-18 14:40:00,118.933,119.001,118.915,118.916,1337199997.0
2006-10-18 14:45:00,118.905,118.982,118.872,118.982,1089200000.0
2006-10-18 14:50:00,118.98,119.047,118.977,119.038,1553799998.0
2006-10-18 14:55:00,119.044,119.077,118.961,118.964,826599993.0
2006-10-18 15:00:00,118.964,118.989,118.937,118.943,826299997.0
2006-10-18 15:05:00,118.948,119.022,118.936,119.022,1085799998.0
2006-10-18 15:10:00,119.033,119.133,119.033,119.11,1229299989.0
2006-10-18 15:15:00,119.1,119.157,119.093,119.131,1423100018.0
2006-10-18 15:20:00,119.145,119.15,119.067,119.072,1325099998.0
2006-10-18 15:25:00,119.073,119.075,119.008,119.038,1006300010.0
2006-10-18 15:30:00,119.051,119.081,119.014,119.027,1146999993.0
2006-10-18 15:35:00,119.032,119.061,119.005,119.043,1177899997.0
2006-10-18 15:40:00,119.045,119.067,119.001,119.067,949800004.0
2006-10-18 15:45:00,119.067,119.071,119.041,119.048,1396799994.0
2006-10-18 15:50:00,119.048,119.051,119.017,119.036,1198999999.0
2006-10-18 15:55:00,119.034,119.04,119.018,119.032,1063000008.0
2006-10-18 16:00:00,119.039,119.084,119.029,119.075,1254500012.0
2006-10-18 16:05:00,119.082,119.135,119.082,119.086,1178599998.0
2006-10-18 16:10:00,119.117,119.145,119.095,119.145,1119800000.0
2006-10-18 16:15:00,119.145,119.155,119.109,119.14,1251399999.0
2006-10-18 16:20:00,119.13,119.139,119.092,119.112,1079899990.0
2006-10-18 16:25:00,119.116,119.142,119.116,119.137,936499996.0
2006-10-18 16:30:00,119.135,119.146,119.101,119.101,911800002.0
2006-10-18 16:35:00,119.092,119.139,119.092,119.128,1463999995.0
2006-10-18 16:40:00,119.128,119.156,119.126,119.148,1093500003.0
2006-10-18 16:45:00,119.155,119.155,119.107,119.126,925500005.0
2006-10-18 16:50:00,119.132,119.141,119.097,119.117,1049500006.0
2006-10-18 16:55:00,119.096,119.101,119.047,119.054,1004399992.0
2006-10-18 17:00:00,119.059,119.087,119.04,119.057,1371300002.0
2006-10-18 17:05:00,119.051,119.067,119.011,119.046,931099992.0
2006-10-18 17:10:00,119.056,119.086,119.03,119.086,1289499994.0
2006-10-18 17:15:00,119.078,119.089,119.055,119.069,1051999994.0
2006-10-18 17:20:00,119.063,119.09,119.031,119.049,1130800000.0
2006-10-18 17:25:00,119.057,119.098,119.038,119.095,1370600014.0
2006-10-18 17:30:00,119.101,119.107,119.045,119.081,788000003.0
2006-10-18 17:35:00,119.08,119.124,119.073,119.111,1194300001.0
2006-10-18 17:40:00,119.093,119.115,119.065,119.097,1435399997.0
2006-10-18 17:45:00,119.102,119.104,119.038,119.054,1442000006.0
2006-10-18 17:50:00,119.068,119.092,119.053,119.067,1370399997.0
2006-10-18 17:55:00,119.073,119.09,119.053,119.053,1002700004.0
2006-10-18 18:00:00,119.068,119.091,119.047,119.07,8227800015.0
2006-10-18 18:05:00,119.06,119.09,119.06,119.09,5940900012.0
2006-10-18 18:10:00,119.08,119.08,119.05,119.06,9541300020.0
2006-10-18 18:15:00,119.07,119.07,119.038,119.062,5400600012.0
2006-10-18 18:20:00,119.08,119.08,119.06,119.06,5067300006.0
2006-10-18 18:25:00,119.05,119.06,119.017,119.04,8978500004.0
2006-10-18 18:30:00,119.025,119.03,119.01,119.03,9075199971.0
2006-10-18 18:35:00,119.02,119.04,118.979,119.004,7345099984.0
2006-10-18 18:40:00,119.005,119.013,118.961,118.976,6330699987.0
2006-10-18 18:45:00,118.975,118.976,118.904,118.945,5872099962.0
2006-10-18 18:50:00,118.94,118.98,118.909,118.94,9493299974.0
2006-10-18 18:55:00,118.915,118.969,118.904,118.961,5685000013.0
2006-10-18 19:00:00,118.959,118.965,118.903,118.935,5175799998.0
2006-10-18 19:05:00,118.935,118.962,118.902,118.949,6237200037.0
2006-10-18 19:10:00,118.957,118.964,118.901,118.937,3927100007.0
2006-10-18 19:15:00,118.939,118.953,118.879,118.916,6712000021.0
2006-10-18 19:20:00,118.915,118.949,118.877,118.939,5485100035.0
2006-10-18 19:25:00,118.941,118.988,118.922,118.935,6510200020.0
2006-10-18 19:30:00,118.947,118.979,118.931,118.962,6049599998.0
2006-10-18 19:35:00,118.96,118.964,118.917,118.945,4231299998.0
2006-10-18 19:40:00,118.951,118.988,118.912,118.98,4363000004.0
2006-10-18 19:45:00,118.98,119.018,118.952,119.015,4471300012.0
2006-10-18 19:50:00,119.008,119.029,118.968,119.022,4970700005.0
2006-10-18 19:55:00,119.014,119.057,118.993,119.03,4249900013.0
2006-10-18 20:00:00,119.027,119.041,118.997,119.031,3450000010.0
2006-10-18 20:05:00,119.028,119.036,118.992,119.013,5394900013.0
2006-10-18 20:10:00,119.017,119.024,118.983,119.012,5438599999.0
2006-10-18 20:15:00,119.018,119.019,118.965,118.985,4915999997.0
2006-10-18 20:20:00,119.0,119.018,118.976,119.006,5356500013.0
2006-10-18 20:25:00,119.011,119.012,118.982,118.99,7222600028.0
2006-10-18 20:30:00,118.98,118.99,118.941,118.983,6734200025.0
2006-10-18 20:35:00,118.959,118.996,118.935,118.991,3944999993.0
2006-10-18 20:40:00,118.986,118.994,118.94,118.957,5524900025.0
2006-10-18 20:45:00,118.954,118.954,118.905,118.94,6954000020.0
2006-10-18 20:50:00,118.938,118.949,118.895,118.916,4343399979.0
2006-10-18 20:55:00,118.911,118.924,118.867,118.9,8553599999.0
2006-10-18 21:00:00,118.899,118.937,118.892,118.916,5729399998.0
2006-10-18 21:05:00,118.916,118.941,118.883,118.935,4061000000.0
2006-10-18 21:10:00,118.92,118.92,118.852,118.896,3735800024.0
2006-10-18 21:15:00,118.896,118.913,118.841,118.913,7200400019.0
2006-10-18 21:20:00,118.912,118.927,118.894,118.909,7341200029.0
2006-10-18 21:25:00,118.917,118.958,118.909,118.92,4912700006.0
2006-10-18 21:30:00,118.925,118.958,118.907,118.912,3215400012.0
2006-10-18 21:35:00,118.917,118.927,118.903,118.913,1905300001.0
2006-10-18 21:40:00,118.922,118.93,118.897,118.898,4539100004.0
2006-10-18 21:45:00,118.907,118.921,118.888,118.904,3095899999.0
2006-10-18 21:50:00,118.9,118.915,118.893,118.904,2166799988.0
2006-10-18 21:55:00,118.901,118.915,118.891,118.913,1672799984.0
2006-10-18 22:00:00,118.915,118.931,118.898,118.919,3793300000.0
2006-10-18 22:05:00,118.92,118.938,118.917,118.926,992300007.0
2006-10-18 22:10:00,118.922,118.957,118.915,118.952,2248399992.0
2006-10-18 22:15:00,118.924,118.941,118.913,118.935,2139600022.0
2006-10-18 22:20:00,118.938,118.951,118.923,118.923,1325499998.0
2006-10-18 22:25:00,118.922,118.936,118.899,118.902,1913800002.0
2006-10-18 22:30:00,118.921,118.946,118.906,118.915,2529599993.0
2006-10-18 22:35:00,118.921,118.933,118.902,118.91,1493699997.0
2006-10-18 22:40:00,118.909,118.933,118.893,118.91,1585900006.0
2006-10-18 22:45:00,118.918,118.928,118.905,118.927,1894500000.0
2006-10-18 22:50:00,118.922,118.938,118.896,118.912,1631600009.0
2006-10-18 22:55:00,118.918,118.934,118.872,118.884,1361799994.0
2006-10-18 23:00:00,118.866,118.884,118.834,118.861,1022199991.0
2006-10-18 23:05:00,118.87,118.899,118.863,118.878,989100001.0
2006-10-18 23:10:00,118.888,118.893,118.861,118.893,814599998.0
2006-10-18 23:15:00,118.875,118.907,118.865,118.872,1139300001.0
2006-10-18 23:20:00,118.882,118.895,118.86,118.862,1043199995.0
2006-10-18 23:25:00,118.877,118.9,118.873,118.875,1096400000.0
2006-10-18 23:30:00,118.874,118.881,118.853,118.874,1063400005.0
2006-10-18 23:35:00,118.873,118.89,118.861,118.878,1130000013.0
2006-10-18 23:40:00,118.892,118.894,118.854,118.86,1027400008.0
2006-10-18 23:45:00,118.865,118.889,118.855,118.86,1255300008.0
2006-10-18 23:50:00,118.86,118.89,118.853,118.879,1068599997.0
2006-10-18 23:55:00,118.874,118.903,118.869,118.891,1029899996.0
2006-10-19 00:00:00,118.881,118.908,118.862,118.862,796599988.0
2006-10-19 00:05:00,118.862,118.887,118.855,118.868,1242299996.0
2006-10-19 00:10:00,118.863,118.877,118.853,118.877,1481100001.0
2006-10-19 00:15:00,118.867,118.873,118.849,118.865,1282299989.0
2006-10-19 00:20:00,118.855,118.882,118.847,118.862,1393600009.0
2006-10-19 00:25:00,118.865,118.876,118.855,118.866,928300004.0
2006-10-19 00:30:00,118.874,118.874,118.843,118.864,1228799987.0
2006-10-19 00:35:00,118.865,118.871,118.852,118.863,1299799997.0
2006-10-19 00:40:00,118.871,118.887,118.863,118.87,1055700003.0
2006-10-19 00:45:00,118.887,118.932,118.875,118.93,1291699999.0
2006-10-19 00:50:00,118.905,118.955,118.897,118.955,1296399999.0
2006-10-19 00:55:00,118.948,118.97,118.922,118.937,1371100015.0
2006-10-19 01:00:00,118.945,118.954,118.916,118.925,1241100002.0
2006-10-19 01:05:00,118.921,118.99,118.913,118.982,1247699986.0
2006-10-19 01:10:00,118.985,119.0,118.981,118.984,869499997.0
2006-10-19 01:15:00,118.981,118.981,118.948,118.961,1273399997.0
2006-10-19 01:20:00,118.961,118.961,118.897,118.897,1055599987.0
2006-10-19 01:25:00,118.897,118.967,118.897,118.961,876499996.0
2006-10-19 01:30:00,118.958,118.958,118.902,118.902,1230700003.0
2006-10-19 01:35:00,118.904,118.918,118.884,118.898,1263500003.0
2006-10-19 01:40:00,118.905,118.932,118.898,118.932,1113399993.0
2006-10-19 01:45:00,118.95,118.958,118.917,118.923,1036099997.0
2006-10-19 01:50:00,118.91,118.937,118.899,118.937,1029999987.0
2006-10-19 01:55:00,118.938,118.958,118.894,118.897,1220599991.0
2006-10-19 02:00:00,118.905,118.913,118.88,118.88,1273100003.0
2006-10-19 02:05:00,118.887,118.902,118.88,118.902,1113599998.0
2006-10-19 02:10:00,118.884,118.887,118.853,118.869,1653500003.0
2006-10-19 02:15:00,118.865,118.874,118.842,118.864,993900010.0
2006-10-19 02:20:00,118.854,118.93,118.851,118.93,971699990.0
2006-10-19 02:25:00,118.902,118.913,118.885,118.901,1106799993.0
2006-10-19 02:30:00,118.936,118.938,118.878,118.903,1288200014.0
2006-10-19 02:35:00,118.907,118.932,118.898,118.902,1039300002.0
2006-10-19 02:40:00,118.909,118.921,118.895,118.9,1308500002.0
2006-10-19 02:45:00,118.888,118.898,118.858,118.878,1171499995.0
2006-10-19 02:50:00,118.863,118.922,118.863,118.908,1112799997.0
2006-10-19 02:55:00,118.9,118.919,118.892,118.9,1031300001.0
2006-10-19 03:00:00,118.897,118.928,118.888,118.911,1128699999.0
2006-10-19 03:05:00,118.911,118.922,118.88,118.893,894400002.0
2006-10-19 03:10:00,118.9,118.919,118.853,118.867,967100003.0
2006-10-19 03:15:00,118.872,118.881,118.851,118.869,1115399992.0
2006-10-19 03:20:00,118.867,118.884,118.861,118.875,1088700008.0
2006-10-19 03:25:00,118.877,118.891,118.857,118.881,1216000013.0
2006-10-19 03:30:00,118.883,118.891,118.868,118.87,1323100000.0
2006-10-19 03:35:00,118.883,118.888,118.855,118.867,907399984.0
2006-10-19 03:40:00,118.856,118.863,118.833,118.84,1093100004.0
2006-10-19 03:45:00,118.84,118.862,118.825,118.848,1063900004.0
2006-10-19 03:50:00,118.845,118.853,118.82,118.831,1178000011.0
2006-10-19 03:55:00,118.822,118.841,118.82,118.825,949399988.0
2006-10-19 04:00:00,118.837,118.842,118.823,118.841,918899999.0
2006-10-19 04:05:00,118.85,118.857,118.824,118.828,1360500003.0
2006-10-19 04:10:00,118.835,118.857,118.825,118.839,1144199996.0
2006-10-19 04:15:00,118.837,118.842,118.817,118.827,709199993.0
2006-10-19 04:20:00,118.821,118.869,118.821,118.865,1214000014.0
2006-10-19 04:25:00,118.86,118.887,118.855,118.867,1083100002.0
2006-10-19 04:30:00,118.862,118.883,118.854,118.875,1197199999.0
2006-10-19 04:35:00,118.867,118.875,118.851,118.874,744399991.0
2006-10-19 04:40:00,118.862,118.881,118.853,118.862,990000003.0
2006-10-19 04:45:00,118.868,118.887,118.859,118.886,1187000005.0
2006-10-19 04:50:00,118.862,118.878,118.842,118.853,1109800004.0
2006-10-19 04:55:00,118.843,118.856,118.836,118.849,716500003.0
2006-10-19 05:00:00,118.83,118.857,118.823,118.847,916599996.0
2006-10-19 05:05:00,118.857,118.872,118.834,118.839,1430499999.0
2006-10-19 05:10:00,118.838,118.88,118.833,118.856,912000002.0
2006-10-19 05:15:00,118.869,118.877,118.85,118.863,941699993.0
2006-10-19 05:20:00,118.873,118.913,118.869,118.905,1384499992.0
2006-10-19 05:25:00,118.902,118.913,118.892,118.906,829700016.0
2006-10-19 05:30:00,118.908,118.92,118.874,118.881,1168100005.0
2006-10-19 05:35:00,118.885,118.889,118.845,118.854,952399995.0
2006-10-19 05:40:00,118.846,118.882,118.839,118.878,1317200005.0
2006-10-19 05:45:00,118.863,118.874,118.842,118.847,1224000010.0
2006-10-19 05:50:00,118.868,118.868,118.843,118.85,761099994.0
2006-10-19 05:55:00,118.858,118.872,118.842,118.854,1194399995.0
2006-10-19 06:00:00,118.847,118.883,118.847,118.872,846000007.0
2006-10-19 06:05:00,118.865,118.877,118.854,118.859,1135200007.0
2006-10-19 06:10:00,118.858,118.865,118.836,118.851,1235900000.0
2006-10-19 06:15:00,118.852,118.881,118.852,118.875,731400003.0
2006-10-19 06:20:00,118.866,118.911,118.862,118.911,1182699991.0
2006-10-19 06:25:00,118.901,118.901,118.852,118.86,1218999988.0
2006-10-19 06:30:00,118.865,118.88,118.845,118.86,1253900001.0
2006-10-19 06:35:00,118.863,118.868,118.819,118.84,996900009.0
2006-10-19 06:40:00,118.838,118.859,118.832,118.834,1018099996.0
2006-10-19 06:45:00,118.831,118.867,118.831,118.841,809500001.0
2006-10-19 06:50:00,118.852,118.862,118.82,118.825,1176499992.0
2006-10-19 06:55:00,118.824,118.871,118.823,118.871,1035400008.0
2006-10-19 07:00:00,118.845,118.866,118.839,118.846,1382199978.0
2006-10-19 07:05:00,118.845,118.868,118.836,118.839,1141500000.0
2006-10-19 07:10:00,118.867,118.88,118.823,118.844,993800007.0
2006-10-19 07:15:00,118.837,118.874,118.824,118.851,918200008.0
2006-10-19 07:20:00,118.856,118.874,118.841,118.869,1081500017.0
2006-10-19 07:25:00,118.869,118.891,118.859,118.879,1145600000.0
2006-10-19 07:30:00,118.87,118.898,118.865,118.875,1337700005.0
2006-10-19 07:35:00,118.872,118.886,118.838,118.863,746099995.0
2006-10-19 07:40:00,118.861,118.872,118.84,118.864,985300001.0
2006-10-19 07:45:00,118.866,118.881,118.855,118.872,1291100016.0
2006-10-19 07:50:00,118.868,118.871,118.828,118.849,811000008.0
2006-10-19 07:55:00,118.844,118.85,118.823,118.836,1313699992.0
2006-10-19 08:00:00,118.828,118.864,118.819,118.823,956400008.0
2006-10-19 08:05:00,118.831,118.858,118.825,118.852,1149500007.0
2006-10-19 08:10:00,118.85,118.854,118.817,118.824,1185599997.0
2006-10-19 08:15:00,118.848,118.866,118.817,118.832,1084000009.0
2006-10-19 08:20:00,118.826,118.833,118.793,118.81,1297199997.0
2006-10-19 08:25:00,118.811,118.823,118.782,118.793,1283099998.0
2006-10-19 08:30:00,118.788,118.824,118.788,118.818,1161900000.0
2006-10-19 08:35:00,118.824,118.85,118.82,118.82,965400001.0
2006-10-19 08:40:00,118.823,118.826,118.758,118.763,1240300011.0
2006-10-19 08:45:00,118.757,118.786,118.746,118.782,1194200003.0
2006-10-19 08:50:00,118.787,118.807,118.775,118.807,1343500004.0
2006-10-19 08:55:00,118.809,118.839,118.805,118.816,795999997.0
2006-10-19 09:00:00,118.815,118.817,118.711,118.712,1265599998.0
2006-10-19 09:05:00,118.719,118.745,118.692,118.703,1085899993.0
2006-10-19 09:10:00,118.688,118.733,118.688,118.732,1331699998.0
2006-10-19 09:15:00,118.737,118.748,118.712,118.717,1088300004.0
2006-10-19 09:20:00,118.717,118.74,118.705,118.711,1015900004.0
2006-10-19 09:25:00,118.718,118.766,118.718,118.725,1093100001.0
2006-10-19 09:30:00,118.718,118.718,118.625,118.628,1209199991.0
2006-10-19 09:35:00,118.634,118.65,118.565,118.565,1516100009.0
2006-10-19 09:40:00,118.567,118.573,118.526,118.552,1135100009.0
2006-10-19 09:45:00,118.555,118.572,118.534,118.552,886399990.0
2006-10-19 09:50:00,118.541,118.547,118.495,118.54,1140299999.0
2006-10-19 09:55:00,118.524,118.527,118.451,118.456,1471700009.0
2006-10-19 10:00:00,118.461,118.556,118.461,118.556,1064200004.0
2006-10-19 10:05:00,118.562,118.568,118.518,118.557,1110899987.0
2006-10-19 10:10:00,118.56,118.596,118.545,118.579,1276800000.0
2006-10-19 10:15:00,118.577,118.605,118.548,118.581,1440900000.0
2006-10-19 10:20:00,118.595,118.597,118.557,118.561,1022899998.0
2006-10-19 10:25:00,118.574,118.58,118.555,118.56,505700007.0
2006-10-19 10:30:00,118.57,118.627,118.57,118.627,904000001.0
2006-10-19 10:35:00,118.627,118.651,118.606,118.651,1397700009.0
2006-10-19 10:40:00,118.657,118.687,118.628,118.66,1065299992.0
2006-10-19 10:45:00,118.667,118.715,118.641,118.657,1028400008.0
2006-10-19 10:50:00,118.662,118.662,118.619,118.633,1135800000.0
2006-10-19 10:55:00,118.634,118.662,118.594,118.624,1204499995.0
2006-10-19 11:00:00,118.649,118.657,118.611,118.629,1082200000.0
2006-10-19 11:05:00,118.625,118.643,118.609,118.628,1236799997.0
2006-10-19 11:10:00,118.633,118.646,118.593,118.621,1104700000.0
2006-10-19 11:15:00,118.653,118.655,118.591,118.648,1282900002.0
2006-10-19 11:20:00,118.647,118.649,118.609,118.637,908000000.0
2006-10-19 11:25:00,118.63,118.652,118.57,118.617,963900000.0
2006-10-19 11:30:00,118.62,118.631,118.578,118.603,968099993.0
2006-10-19 11:35:00,118.598,118.614,118.565,118.578,998600005.0
2006-10-19 11:40:00,118.568,118.569,118.513,118.535,1071999997.0
2006-10-19 11:45:00,118.552,118.555,118.521,118.539,1273500004.0
2006-10-19 11:50:00,118.525,118.571,118.521,118.571,1518700009.0
2006-10-19 11:55:00,118.571,118.608,118.563,118.608,1083700010.0
2006-10-19 12:00:00,118.609,118.657,118.606,118.614,1040400002.0
2006-10-19 12:05:00,118.63,118.632,118.596,118.596,1386799997.0
2006-10-19 12:10:00,118.612,118.631,118.579,118.623,1133200002.0
2006-10-19 12:15:00,118.622,118.652,118.593,118.647,1238299996.0
2006-10-19 12:20:00,118.647,118.672,118.621,118.672,1187900000.0
2006-10-19 12:25:00,118.668,118.674,118.629,118.647,1245999992.0
2006-10-19 12:30:00,118.655,118.679,118.608,118.679,941700007.0
2006-10-19 12:35:00,118.682,118.683,118.585,118.662,1322999996.0
2006-10-19 12:40:00,118.653,118.685,118.631,118.663,1404900014.0
2006-10-19 12:45:00,118.672,118.673,118.59,118.629,1617300001.0
2006-10-19 12:50:00,118.625,118.637,118.587,118.619,944000000.0
2006-10-19 12:55:00,118.622,118.671,118.611,118.671,1342899994.0
2006-10-19 13:00:00,118.66,118.684,118.636,118.676,1176999989.0
2006-10-19 13:05:00,118.66,118.686,118.629,118.658,1386500002.0
2006-10-19 13:10:00,118.661,118.661,118.602,118.612,1095100000.0
2006-10-19 13:15:00,118.623,118.639,118.565,118.621,738800001.0
2006-10-19 13:20:00,118.63,118.641,118.591,118.619,1244699984.0
2006-10-19 13:25:00,118.619,118.647,118.618,118.642,1169700003.0
2006-10-19 13:30:00,118.63,118.657,118.609,118.647,1421600006.0
2006-10-19 13:35:00,118.656,118.679,118.622,118.679,1062600002.0
2006-10-19 13:40:00,118.68,118.68,118.631,118.631,1332400003.0
2006-10-19 13:45:00,118.639,118.654,118.607,118.637,997200003.0
2006-10-19 13:50:00,118.645,118.658,118.6,118.644,1234200006.0
2006-10-19 13:55:00,118.653,118.653,118.617,118.629,1068800002.0
2006-10-19 14:00:00,118.642,118.66,118.612,118.655,1077300001.0
2006-10-19 14:05:00,118.648,118.648,118.588,118.624,1152000000.0
2006-10-19 14:10:00,118.623,118.689,118.605,118.673,1254399986.0
2006-10-19 14:15:00,118.679,118.697,118.662,118.685,1311200000.0
2006-10-19 14:20:00,118.684,118.701,118.602,118.613,1363300008.0
2006-10-19 14:25:00,118.623,118.647,118.58,118.635,1328899994.0
2006-10-19 14:30:00,118.63,118.682,118.61,118.675,839999999.0
2006-10-19 14:35:00,118.679,118.735,118.671,118.717,743799992.0
2006-10-19 14:40:00,118.716,118.722,118.698,118.714,1504399995.0
2006-10-19 14:45:00,118.715,118.722,118.674,118.696,758999999.0
2006-10-19 14:50:00,118.688,118.697,118.622,118.655,1291799987.0
2006-10-19 14:55:00,118.645,118.681,118.62,118.66,1113699997.0
2006-10-19 15:00:00,118.645,118.677,118.637,118.669,865199998.0
2006-10-19 15:05:00,118.68,118.69,118.629,118.676,1190300003.0
2006-10-19 15:10:00,118.673,118.677,118.635,118.644,1226399997.0
2006-10-19 15:15:00,118.63,118.63,118.595,118.6,1338099990.0
2006-10-19 15:20:00,118.594,118.6,118.518,118.537,1468500001.0
2006-10-19 15:25:00,118.543,118.545,118.47,118.504,1063699991.0
2006-10-19 15:30:00,118.512,118.528,118.498,118.498,1154400000.0
2006-10-19 15:35:00,118.498,118.502,118.452,118.458,1044000004.0
2006-10-19 15:40:00,118.464,118.472,118.355,118.367,1433200017.0
2006-10-19 15:45:00,118.369,118.369,118.245,118.256,1254300003.0
2006-10-19 15:50:00,118.248,118.343,118.188,118.341,1037700003.0
2006-10-19 15:55:00,118.34,118.367,118.32,118.363,1037800005.0
2006-10-19 16:00:00,118.367,118.417,118.349,118.349,1123000008.0
2006-10-19 16:05:00,118.348,118.354,118.275,118.297,904799995.0
2006-10-19 16:10:00,118.306,118.37,118.291,118.356,1084999999.0
2006-10-19 16:15:00,118.348,118.406,118.303,118.383,808699998.0
2006-10-19 16:20:00,118.397,118.407,118.35,118.369,1166299995.0
2006-10-19 16:25:00,118.372,118.372,118.329,118.357,1112100003.0
2006-10-19 16:30:00,118.353,118.374,118.307,118.307,1135799999.0
2006-10-19 16:35:00,118.304,118.317,118.246,118.284,1357399998.0
2006-10-19 16:40:00,118.28,118.289,118.191,118.191,851899988.0
2006-10-19 16:45:00,118.208,118.247,118.201,118.228,1123899998.0
2006-10-19 16:50:00,118.239,118.281,118.231,118.274,1441800013.0
2006-10-19 16:55:00,118.261,118.326,118.242,118.322,1046699996.0
2006-10-19 17:00:00,118.327,118.333,118.279,118.32,1332899987.0
2006-10-19 17:05:00,118.316,118.335,118.295,118.329,747800002.0
2006-10-19 17:10:00,118.335,118.342,118.286,118.298,1444400008.0
2006-10-19 17:15:00,118.292,118.328,118.273,118.315,938600004.0
2006-10-19 17:20:00,118.325,118.353,118.319,118.341,991200006.0
2006-10-19 17:25:00,118.336,118.389,118.324,118.385,1325700004.0
2006-10-19 17:30:00,118.377,118.39,118.284,118.286,1187200003.0
2006-10-19 17:35:00,118.323,118.336,118.277,118.335,1129699989.0
2006-10-19 17:40:00,118.328,118.365,118.302,118.33,1477500007.0
2006-10-19 17:45:00,118.328,118.34,118.295,118.31,1010300005.0
2006-10-19 17:50:00,118.319,118.332,118.295,118.332,1290100005.0
2006-10-19 17:55:00,118.332,118.376,118.317,118.35,1322000015.0
2006-10-19 18:00:00,118.308,118.308,118.16,118.29,6741499936.0
2006-10-19 18:05:00,118.28,118.35,118.24,118.24,8122499915.0
2006-10-19 18:10:00,118.25,118.31,118.25,118.3,8336099977.0
2006-10-19 18:15:00,118.31,118.35,118.296,118.35,8750199990.0
2006-10-19 18:20:00,118.36,118.37,118.34,118.35,10012999970.0
2006-10-19 18:25:00,118.36,118.39,118.35,118.35,9252399980.0
2006-10-19 18:30:00,118.348,118.36,118.33,118.35,6896299990.0
2006-10-19 18:35:00,118.34,118.34,118.269,118.293,6638300000.0
2006-10-19 18:40:00,118.294,118.318,118.256,118.308,6233999987.0
2006-10-19 18:45:00,118.307,118.324,118.281,118.312,6556300018.0
2006-10-19 18:50:00,118.294,118.317,118.253,118.256,8660700020.0
2006-10-19 18:55:00,118.25,118.258,118.213,118.229,5925099986.0
2006-10-19 19:00:00,118.226,118.278,118.213,118.275,4150499992.0
2006-10-19 19:05:00,118.272,118.28,118.16,118.18,5511799966.0
2006-10-19 19:10:00,118.18,118.239,118.178,118.203,3937699999.0
2006-10-19 19:15:00,118.217,118.217,118.153,118.153,5896300001.0
2006-10-19 19:20:00,118.145,118.15,118.108,118.114,6148200007.0
2006-10-19 19:25:00,118.115,118.158,118.113,118.154,6561699999.0
2006-10-19 19:30:00,118.14,118.146,118.085,118.118,6581500034.0
2006-10-19 19:35:00,118.115,118.118,118.081,118.113,4350100008.0
2006-10-19 19:40:00,118.103,118.137,118.073,118.132,5328500002.0
2006-10-19 19:45:00,118.134,118.147,118.072,118.088,3894700004.0
2006-10-19 19:50:00,118.087,118.112,118.051,118.103,5647499971.0
2006-10-19 19:55:00,118.095,118.119,118.057,118.119,4231699986.0
2006-10-19 20:00:00,118.119,118.145,118.087,118.116,3615500008.0
2006-10-19 20:05:00,118.115,118.127,118.065,118.078,5326599981.0
2006-10-19 20:10:00,118.083,118.1,118.051,118.075,5731000009.0
2006-10-19 20:15:00,118.091,118.102,118.048,118.067,4528400007.0
2006-10-19 20:20:00,118.067,118.107,118.031,118.073,5085099981.0
2006-10-19 20:25:00,118.07,118.08,118.013,118.08,7303300003.0
2006-10-19 20:30:00,118.09,118.1,118.056,118.064,7092100013.0
2006-10-19 20:35:00,118.061,118.076,118.013,118.055,4040599994.0
2006-10-19 20:40:00,118.06,118.067,118.013,118.051,6487500000.0
2006-10-19 20:45:00,118.059,118.089,118.034,118.05,6339899999.0
2006-10-19 20:50:00,118.054,118.099,118.032,118.051,4448199991.0
2006-10-19 20:55:00,118.102,118.14,118.085,118.12,8373199994.0
2006-10-19 21:00:00,118.125,118.148,118.103,118.148,5943599999.0
2006-10-19 21:05:00,118.146,118.149,118.11,118.138,3988699999.0
2006-10-19 21:10:00,118.142,118.149,118.092,118.138,3911999997.0
2006-10-19 21:15:00,118.14,118.166,118.121,118.153,6538899973.0
2006-10-19 21:20:00,118.151,118.157,118.089,118.127,7071400036.0
2006-10-19 21:25:00,118.141,118.143,118.099,118.126,5422399993.0
2006-10-19 21:30:00,118.127,118.146,118.095,118.138,2748900001.0
2006-10-19 21:35:00,118.153,118.156,118.123,118.155,1966999983.0
2006-10-19 21:40:00,118.16,118.16,118.101,118.151,4173700007.0
2006-10-19 21:45:00,118.154,118.155,118.089,118.145,3568000012.0
2006-10-19 21:50:00,118.135,118.155,118.105,118.149,1754100011.0
2006-10-19 21:55:00,118.138,118.154,118.105,118.128,1807900009.0
2006-10-19 22:00:00,118.149,118.161,118.082,118.11,4397400006.0
2006-10-19 22:05:00,118.116,118.124,118.084,118.123,1241099999.0
2006-10-19 22:10:00,118.14,118.169,118.105,118.156,2035499996.0
2006-10-19 22:15:00,118.153,118.189,118.134,118.159,1908100001.0
2006-10-19 22:20:00,118.198,118.199,118.13,118.167,1205100001.0
2006-10-19 22:25:00,118.183,118.183,118.143,118.143,1875400008.0
2006-10-19 22:30:00,118.166,118.167,118.105,118.141,3164700017.0
2006-10-19 22:35:00,118.145,118.153,118.109,118.14,2071700003.0
2006-10-19 22:40:00,118.147,118.156,118.115,118.126,1716199997.0
2006-10-19 22:45:00,118.13,118.172,118.116,118.17,1551100000.0
2006-10-19 22:50:00,118.159,118.167,118.12,118.136,1666899991.0
2006-10-19 22:55:00,118.136,118.155,118.093,118.12,1260000003.0
2006-10-19 23:00:00,118.117,118.135,118.088,118.116,1389999984.0
2006-10-19 23:05:00,118.129,118.156,118.119,118.14,1374299992.0
2006-10-19 23:10:00,118.111,118.148,118.1,118.129,1279200000.0
2006-10-19 23:15:00,118.133,118.143,118.104,118.106,917199993.0
2006-10-19 23:20:00,118.13,118.15,118.105,118.122,930500003.0
2006-10-19 23:25:00,118.132,118.155,118.102,118.136,1051200010.0
2006-10-19 23:30:00,118.14,118.157,118.113,118.127,1421900001.0
2006-10-19 23:35:00,118.133,118.156,118.13,118.153,1301799994.0
2006-10-19 23:40:00,118.149,118.176,118.139,118.161,1284799995.0
2006-10-19 23:45:00,118.166,118.17,118.132,118.152,1243900003.0
2006-10-19 23:50:00,118.16,118.175,118.142,118.156,1186999998.0
2006-10-19 23:55:00,118.155,118.253,118.147,118.197,1221399997.0
2006-10-20 00:00:00,118.199,118.269,118.188,118.266,1138200005.0
2006-10-20 00:05:00,118.274,118.298,118.253,118.273,903500001.0
2006-10-20 00:10:00,118.287,118.332,118.259,118.307,1170800002.0
2006-10-20 00:15:00,118.31,118.32,118.289,118.294,1388700001.0
2006-10-20 00:20:00,118.295,118.305,118.267,118.285,1165499990.0
2006-10-20 00:25:00,118.295,118.299,118.262,118.272,1226700008.0
2006-10-20 00:30:00,118.297,118.3,118.267,118.274,1338500001.0
2006-10-20 00:35:00,118.285,118.3,118.246,118.281,1240600010.0
2006-10-20 00:40:00,118.273,118.315,118.259,118.306,1607199996.0
2006-10-20 00:45:00,118.317,118.321,118.269,118.274,1018499999.0
2006-10-20 00:50:00,118.302,118.311,118.258,118.278,907800012.0
2006-10-20 00:55:00,118.283,118.296,118.255,118.272,1172499991.0
2006-10-20 01:00:00,118.284,118.293,118.246,118.254,1285099990.0
2006-10-20 01:05:00,118.275,118.29,118.248,118.264,1076399991.0
2006-10-20 01:10:00,118.277,118.279,118.227,118.249,1123000006.0
2006-10-20 01:15:00,118.249,118.254,118.218,118.238,1248599999.0
2006-10-20 01:20:00,118.252,118.278,118.224,118.26,1241000005.0
2006-10-20 01:25:00,118.245,118.279,118.238,118.257,1130799987.0
2006-10-20 01:30:00,118.262,118.306,118.248,118.298,1054299998.0
2006-10-20 01:35:00,118.301,118.329,118.277,118.324,1412300008.0
2006-10-20 01:40:00,118.328,118.356,118.308,118.341,1122600003.0
2006-10-20 01:45:00,118.348,118.363,118.332,118.346,1049800002.0
2006-10-20 01:50:00,118.331,118.354,118.313,118.334,1313000006.0
2006-10-20 01:55:00,118.331,118.331,118.276,118.308,1294099998.0
2006-10-20 02:00:00,118.298,118.328,118.281,118.326,1079300001.0
2006-10-20 02:05:00,118.333,118.339,118.301,118.326,1203399990.0
2006-10-20 02:10:00,118.323,118.333,118.287,118.297,926100008.0
2006-10-20 02:15:00,118.297,118.368,118.293,118.364,991400004.0
2006-10-20 02:20:00,118.36,118.381,118.36,118.365,1028500009.0
2006-10-20 02:25:00,118.374,118.374,118.322,118.362,1096400010.0
2006-10-20 02:30:00,118.362,118.372,118.332,118.366,1203100001.0
2006-10-20 02:35:00,118.361,118.391,118.361,118.37,1029799993.0
2006-10-20 02:40:00,118.365,118.368,118.336,118.352,1057100005.0
2006-10-20 02:45:00,118.352,118.357,118.329,118.332,1558800004.0
2006-10-20 02:50:00,118.334,118.367,118.308,118.359,1131400006.0
2006-10-20 02:55:00,118.351,118.372,118.32,118.368,1061300008.0
2006-10-20 03:00:00,118.357,118.373,118.331,118.357,1030100007.0
2006-10-20 03:05:00,118.353,118.353,118.254,118.263,1170000001.0
2006-10-20 03:10:00,118.267,118.281,118.236,118.27,909199998.0
2006-10-20 03:15:00,118.281,118.313,118.269,118.307,1256100001.0
2006-10-20 03:20:00,118.315,118.322,118.273,118.283,936599998.0
2006-10-20 03:25:00,118.279,118.288,118.243,118.268,1159599988.0
2006-10-20 03:30:00,118.262,118.29,118.247,118.272,1271899992.0
2006-10-20 03:35:00,118.26,118.297,118.255,118.297,1098300002.0
2006-10-20 03:40:00,118.294,118.319,118.28,118.316,1055099999.0
2006-10-20 03:45:00,118.312,118.328,118.283,118.302,1332600025.0
2006-10-20 03:50:00,118.308,118.321,118.292,118.318,1240000014.0
2006-10-20 03:55:00,118.315,118.366,118.275,118.36,1194799998.0
2006-10-20 04:00:00,118.355,118.355,118.311,118.318,894199994.0
2006-10-20 04:05:00,118.326,118.339,118.294,118.332,1214000004.0
2006-10-20 04:10:00,118.32,118.338,118.297,118.338,1081799991.0
2006-10-20 04:15:00,118.329,118.329,118.301,118.32,1386400002.0
2006-10-20 04:20:00,118.318,118.327,118.289,118.305,1287699995.0
2006-10-20 04:25:00,118.305,118.321,118.28,118.321,1313200007.0
2006-10-20 04:30:00,118.322,118.33,118.26,118.309,1170200005.0
2006-10-20 04:35:00,118.313,118.323,118.28,118.308,849700016.0
2006-10-20 04:40:00,118.309,118.323,118.291,118.304,1627099991.0
2006-10-20 04:45:00,118.308,118.32,118.288,118.309,1265999998.0
2006-10-20 04:50:00,118.302,118.318,118.257,118.312,874400001.0
2006-10-20 04:55:00,118.305,118.316,118.271,118.306,1294500005.0
2006-10-20 05:00:00,118.315,118.335,118.299,118.322,1531799997.0
2006-10-20 05:05:00,118.323,118.341,118.3,118.327,1129800003.0
2006-10-20 05:10:00,118.337,118.339,118.309,118.32,1528399986.0
2006-10-20 05:15:00,118.316,118.324,118.281,118.311,1207499995.0
2006-10-20 05:20:00,118.32,118.337,118.266,118.295,1302700003.0
2006-10-20 05:25:00,118.3,118.32,118.284,118.315,770099999.0
2006-10-20 05:30:00,118.305,118.323,118.288,118.3,1470400005.0
2006-10-20 05:35:00,118.311,118.327,118.279,118.309,1332400001.0
2006-10-20 05:40:00,118.317,118.319,118.279,118.307,1302200001.0
2006-10-20 05:45:00,118.305,118.307,118.275,118.3,928300000.0
2006-10-20 05:50:00,118.292,118.31,118.264,118.3,1351599998.0
2006-10-20 05:55:00,118.29,118.318,118.281,118.293,1439500010.0
2006-10-20 06:00:00,118.305,118.318,118.281,118.317,1007099998.0
2006-10-20 06:05:00,118.322,118.328,118.274,118.295,1250500004.0
2006-10-20 06:10:00,118.283,118.307,118.265,118.275,1364700002.0
2006-10-20 06:15:00,118.283,118.294,118.255,118.272,1088800010.0
2006-10-20 06:20:00,118.283,118.295,118.247,118.258,1155900020.0
2006-10-20 06:25:00,118.26,118.264,118.225,118.256,1155399997.0
2006-10-20 06:30:00,118.264,118.295,118.246,118.281,1310799993.0
2006-10-20 06:35:00,118.285,118.315,118.249,118.31,1129600001.0
2006-10-20 06:40:00,118.31,118.327,118.266,118.308,1373100013.0
2006-10-20 06:45:00,118.298,118.317,118.273,118.294,1091800002.0
2006-10-20 06:50:00,118.3,118.327,118.288,118.312,1028400002.0
2006-10-20 06:55:00,118.309,118.317,118.274,118.282,993300000.0
2006-10-20 07:00:00,118.294,118.311,118.27,118.281,1391700002.0
2006-10-20 07:05:00,118.277,118.313,118.272,118.293,1064200000.0
2006-10-20 07:10:00,118.285,118.307,118.27,118.304,1340600017.0
2006-10-20 07:15:00,118.298,118.32,118.271,118.312,912399997.0
2006-10-20 07:20:00,118.306,118.306,118.256,118.274,1029300002.0
2006-10-20 07:25:00,118.272,118.289,118.242,118.278,1008100002.0
2006-10-20 07:30:00,118.268,118.282,118.243,118.266,1255600006.0
2006-10-20 07:35:00,118.25,118.317,118.247,118.315,1228699998.0
2006-10-20 07:40:00,118.315,118.339,118.263,118.32,1047099997.0
2006-10-20 07:45:00,118.313,118.346,118.302,118.329,899700003.0
2006-10-20 07:50:00,118.319,118.341,118.301,118.319,1261300009.0
2006-10-20 07:55:00,118.318,118.332,118.277,118.305,1162199999.0
2006-10-20 08:00:00,118.318,118.328,118.274,118.302,1272599985.0
2006-10-20 08:05:00,118.322,118.349,118.282,118.34,1112100000.0
2006-10-20 08:10:00,118.32,118.351,118.308,118.32,1101500005.0
2006-10-20 08:15:00,118.32,118.325,118.297,118.312,634999996.0
2006-10-20 08:20:00,118.312,118.314,118.267,118.296,1082700003.0
2006-10-20 08:25:00,118.308,118.345,118.299,118.339,830900001.0
2006-10-20 08:30:00,118.32,118.345,118.299,118.315,1324099999.0
2006-10-20 08:35:00,118.316,118.331,118.3,118.325,909599994.0
2006-10-20 08:40:00,118.337,118.351,118.301,118.315,1359100000.0
2006-10-20 08:45:00,118.317,118.338,118.301,118.324,1424500009.0
2006-10-20 08:50:00,118.326,118.329,118.296,118.314,1554200001.0
2006-10-20 08:55:00,118.308,118.332,118.278,118.328,982699997.0
2006-10-20 09:00:00,118.333,118.333,118.289,118.323,1079999999.0
2006-10-20 09:05:00,118.335,118.341,118.289,118.32,1169900000.0
2006-10-20 09:10:00,118.316,118.34,118.281,118.32,1369699985.0
2006-10-20 09:15:00,118.325,118.332,118.282,118.303,1287700000.0
2006-10-20 09:20:00,118.313,118.347,118.297,118.31,991100010.0
2006-10-20 09:25:00,118.308,118.352,118.283,118.342,940400002.0
2006-10-20 09:30:00,118.347,118.353,118.307,118.338,977400001.0
2006-10-20 09:35:00,118.331,118.348,118.309,118.318,1457100001.0
2006-10-20 09:40:00,118.315,118.337,118.29,118.32,1394599990.0
2006-10-20 09:45:00,118.307,118.326,118.271,118.315,848599996.0
2006-10-20 09:50:00,118.313,118.369,118.296,118.363,1196400002.0
2006-10-20 09:55:00,118.378,118.378,118.312,118.353,1344499985.0
2006-10-20 10:00:00,118.356,118.371,118.341,118.36,1241999990.0
2006-10-20 10:05:00,118.368,118.377,118.338,118.371,1099200004.0
2006-10-20 10:10:00,118.372,118.372,118.327,118.366,1285899991.0
2006-10-20 10:15:00,118.365,118.365,118.289,118.354,1279999994.0
2006-10-20 10:20:00,118.355,118.373,118.317,118.358,1381899997.0
2006-10-20 10:25:00,118.368,118.377,118.356,118.367,1667199999.0
2006-10-20 10:30:00,118.371,118.371,118.306,118.328,805099993.0
2006-10-20 10:35:00,118.318,118.318,118.278,118.286,947899998.0
2006-10-20 10:40:00,118.277,118.277,118.228,118.228,857399997.0
2006-10-20 10:45:00,118.248,118.251,118.206,118.245,952900010.0
2006-10-20 10:50:00,118.247,118.248,118.193,118.2,1187200007.0
2006-10-20 10:55:00,118.2,118.221,118.17,118.184,1235600014.0
2006-10-20 11:00:00,118.199,118.199,118.137,118.153,1364000002.0
2006-10-20 11:05:00,118.154,118.247,118.15,118.241,1367199998.0
2006-10-20 11:10:00,118.246,118.263,118.189,118.235,1700400008.0
2006-10-20 11:15:00,118.218,118.246,118.205,118.23,765700003.0
2006-10-20 11:20:00,118.232,118.255,118.206,118.238,728700003.0
2006-10-20 11:25:00,118.239,118.247,118.196,118.237,1104900009.0
2006-10-20 11:30:00,118.23,118.266,118.222,118.258,1090900005.0
2006-10-20 11:35:00,118.262,118.27,118.241,118.247,1222700001.0
2006-10-20 11:40:00,118.232,118.233,118.21,118.218,1128399998.0
2006-10-20 11:45:00,118.211,118.248,118.189,118.246,1130500006.0
2006-10-20 11:50:00,118.25,118.279,118.221,118.273,1373399991.0
2006-10-20 11:55:00,118.274,118.36,118.272,118.341,1075699995.0
2006-10-20 12:00:00,118.341,118.355,118.296,118.308,1011400000.0
2006-10-20 12:05:00,118.309,118.318,118.283,118.29,1146000006.0
2006-10-20 12:10:00,118.294,118.299,118.219,118.239,1667000011.0
2006-10-20 12:15:00,118.253,118.288,118.199,118.288,1420400003.0
2006-10-20 12:20:00,118.294,118.294,118.236,118.267,1106700003.0
2006-10-20 12:25:00,118.248,118.265,118.22,118.245,769599996.0
2006-10-20 12:30:00,118.255,118.26,118.208,118.253,1011899992.0
2006-10-20 12:35:00,118.245,118.263,118.21,118.24,1005300003.0
2006-10-20 12:40:00,118.242,118.272,118.2,118.261,1077899999.0
2006-10-20 12:45:00,118.27,118.313,118.262,118.262,1590899997.0
2006-10-20 12:50:00,118.255,118.282,118.238,118.272,1389299998.0
2006-10-20 12:55:00,118.252,118.302,118.203,118.302,1175300007.0
2006-10-20 13:00:00,118.3,118.3,118.235,118.254,1023700013.0
2006-10-20 13:05:00,118.257,118.273,118.227,118.269,756900000.0
2006-10-20 13:10:00,118.275,118.287,118.244,118.271,1000699999.0
2006-10-20 13:15:00,118.26,118.278,118.223,118.268,1136700004.0
2006-10-20 13:20:00,118.273,118.283,118.211,118.236,1026700015.0
2006-10-20 13:25:00,118.248,118.25,118.196,118.212,996199995.0
2006-10-20 13:30:00,118.237,118.247,118.224,118.244,1337800011.0
2006-10-20 13:35:00,118.242,118.246,118.213,118.231,1065600004.0
2006-10-20 13:40:00,118.229,118.274,118.196,118.226,1324200014.0
2006-10-20 13:45:00,118.213,118.252,118.199,118.242,1395400005.0
2006-10-20 13:50:00,118.24,118.309,118.231,118.298,946400007.0
2006-10-20 13:55:00,118.302,118.341,118.277,118.323,1395799995.0
2006-10-20 14:00:00,118.331,118.367,118.327,118.354,1068799996.0
2006-10-20 14:05:00,118.348,118.354,118.338,118.338,730500002.0
2006-10-20 14:10:00,118.342,118.342,118.293,118.293,910600012.0
2006-10-20 14:15:00,118.297,118.312,118.275,118.312,1029399999.0
2006-10-20 14:20:00,118.309,118.333,118.287,118.307,1159700010.0
2006-10-20 14:25:00,118.29,118.315,118.27,118.304,1326199995.0
2006-10-20 14:30:00,118.312,118.337,118.293,118.334,954000006.0
2006-10-20 14:35:00,118.341,118.356,118.303,118.331,1418799991.0
2006-10-20 14:40:00,118.335,118.343,118.296,118.32,1238999991.0
2006-10-20 14:45:00,118.328,118.341,118.296,118.34,1066199997.0
2006-10-20 14:50:00,118.338,118.339,118.291,118.31,1388200008.0
2006-10-20 14:55:00,118.3,118.333,118.261,118.278,1265200011.0
2006-10-20 15:00:00,118.277,118.281,118.247,118.252,932299998.0
2006-10-20 15:05:00,118.241,118.248,118.206,118.226,992500005.0
2006-10-20 15:10:00,118.221,118.244,118.192,118.238,1061899998.0
2006-10-20 15:15:00,118.222,118.261,118.216,118.243,1221699994.0
2006-10-20 15:20:00,118.21,118.274,118.206,118.246,1471499992.0
2006-10-20 15:25:00,118.26,118.263,118.221,118.249,1089799995.0
2006-10-20 15:30:00,118.255,118.263,118.229,118.252,1053800003.0
2006-10-20 15:35:00,118.253,118.261,118.229,118.237,1217100009.0
2006-10-20 15:40:00,118.248,118.337,118.244,118.316,885500004.0
2006-10-20 15:45:00,118.319,118.381,118.315,118.361,1315699983.0
2006-10-20 15:50:00,118.351,118.397,118.32,118.369,1241300000.0
2006-10-20 15:55:00,118.371,118.396,118.349,118.349,956000004.0
2006-10-20 16:00:00,118.351,118.585,118.351,118.569,1469500018.0
2006-10-20 16:05:00,118.572,118.59,118.547,118.547,1204299999.0
2006-10-20 16:10:00,118.553,118.619,118.537,118.588,928100000.0
2006-10-20 16:15:00,118.585,118.671,118.585,118.671,1116199997.0
2006-10-20 16:20:00,118.688,118.688,118.621,118.627,1323200006.0
2006-10-20 16:25:00,118.638,118.649,118.623,118.627,1127099996.0
2006-10-20 16:30:00,118.63,118.671,118.619,118.66,930700006.0
2006-10-20 16:35:00,118.665,118.728,118.652,118.707,1332299996.0
2006-10-20 16:40:00,118.706,118.711,118.672,118.679,893100003.0
2006-10-20 16:45:00,118.687,118.693,118.64,118.689,1125600014.0
2006-10-20 16:50:00,118.701,118.762,118.693,118.762,1654199997.0
2006-10-20 16:55:00,118.735,118.77,118.734,118.759,1077600007.0
2006-10-20 17:00:00,118.755,118.755,118.692,118.697,1262200006.0
2006-10-20 17:05:00,118.693,118.74,118.674,118.717,828799990.0
2006-10-20 17:10:00,118.724,118.756,118.71,118.738,1157400008.0
2006-10-20 17:15:00,118.733,118.752,118.715,118.736,1331199993.0
2006-10-20 17:20:00,118.739,118.746,118.688,118.689,1113699994.0
2006-10-20 17:25:00,118.73,118.746,118.697,118.697,1111699997.0
2006-10-20 17:30:00,118.692,118.708,118.671,118.692,919799999.0
2006-10-20 17:35:00,118.687,118.705,118.664,118.669,1100600013.0
2006-10-20 17:40:00,118.65,118.691,118.635,118.68,1440500006.0
2006-10-20 17:45:00,118.68,118.691,118.665,118.665,778500005.0
2006-10-20 17:50:00,118.659,118.72,118.651,118.703,1202900003.0
2006-10-20 17:55:00,118.71,118.721,118.665,118.721,1131700004.0
2006-10-20 18:00:00,118.72,118.73,118.7,118.7,3792200013.0
2006-10-20 18:05:00,118.69,118.7,118.69,118.69,7252000024.0
2006-10-20 18:10:00,118.7,118.71,118.65,118.7,7706200003.0
2006-10-20 18:15:00,118.682,118.703,118.662,118.7,5305900024.0
2006-10-20 18:20:00,118.69,118.7,118.66,118.67,6166500080.0
2006-10-20 18:25:00,118.66,118.706,118.626,118.665,3699900048.0
2006-10-20 18:30:00,118.649,118.66,118.64,118.66,10166799950.0
2006-10-20 18:35:00,118.67,118.67,118.603,118.624,6770099969.0
2006-10-20 18:40:00,118.625,118.649,118.599,118.622,6715500009.0
2006-10-20 18:45:00,118.623,118.634,118.572,118.602,6099599984.0
2006-10-20 18:50:00,118.595,118.608,118.55,118.584,8975600044.0
2006-10-20 18:55:00,118.6,118.649,118.579,118.639,6130900001.0
2006-10-20 19:00:00,118.64,118.684,118.636,118.684,4644500000.0
2006-10-20 19:05:00,118.683,118.694,118.646,118.68,5859199973.0
2006-10-20 19:10:00,118.677,118.702,118.65,118.681,3987700006.0
2006-10-20 19:15:00,118.685,118.685,118.633,118.668,6631900027.0
2006-10-20 19:20:00,118.666,118.678,118.634,118.668,4881200001.0
2006-10-20 19:25:00,118.664,118.684,118.628,118.646,5101100000.0
2006-10-20 19:30:00,118.652,118.678,118.626,118.663,6320199990.0
2006-10-20 19:35:00,118.664,118.678,118.622,118.671,3755400009.0
2006-10-20 19:40:00,118.678,118.698,118.643,118.688,4076900000.0
2006-10-20 19:45:00,118.684,118.697,118.643,118.681,4757399993.0
2006-10-20 19:50:00,118.685,118.709,118.646,118.678,5031799981.0
2006-10-20 19:55:00,118.677,118.709,118.647,118.702,3589600007.0
2006-10-20 20:00:00,118.682,118.707,118.664,118.697,3453300002.0
2006-10-20 20:05:00,118.687,118.735,118.654,118.715,5493899997.0
2006-10-20 20:10:00,118.724,118.78,118.723,118.762,5766800014.0
2006-10-20 20:15:00,118.764,118.777,118.695,118.705,4649199996.0
2006-10-20 20:20:00,118.705,118.722,118.656,118.702,5023400029.0
2006-10-20 20:25:00,118.705,118.717,118.659,118.7,5254399997.0
2006-10-20 20:30:00,118.696,118.705,118.67,118.68,1299099998.0
2006-10-20 20:35:00,118.679,118.679,118.629,118.655,3740399999.0
2006-10-20 20:40:00,118.663,118.691,118.641,118.671,5717099983.0
2006-10-20 20:45:00,118.676,118.683,118.635,118.662,7268699998.0
2006-10-20 20:50:00,118.657,118.674,118.624,118.646,4011000000.0
2006-10-20 20:55:00,118.657,118.66,118.588,118.63,8061600007.0
2006-10-20 21:00:00,118.612,118.662,118.594,118.662,5070899998.0
2006-10-20 21:05:00,118.654,118.667,118.612,118.648,3785499996.0
2006-10-20 21:10:00,118.64,118.669,118.617,118.653,3762999995.0
2006-10-20 21:15:00,118.651,118.667,118.63,118.654,7224200030.0
2006-10-20 21:20:00,118.653,118.66,118.61,118.648,6414100023.0
2006-10-20 21:25:00,118.65,118.661,118.626,118.646,4476099987.0
2006-10-20 21:30:00,118.648,118.681,118.622,118.658,2896300004.0
2006-10-20 21:35:00,118.675,118.681,118.64,118.648,1925499991.0
2006-10-20 21:40:00,118.658,118.672,118.641,118.672,4310299980.0
2006-10-20 21:45:00,118.673,118.681,118.622,118.642,3604100015.0
2006-10-20 21:50:00,118.632,118.677,118.632,118.671,2084100006.0
2006-10-20 21:55:00,118.656,118.696,118.648,118.667,2095999995.0
2006-10-20 22:00:00,118.667,118.685,118.643,118.667,3764899994.0
2006-10-20 22:05:00,118.675,118.682,118.653,118.662,1560199989.0
2006-10-20 22:10:00,118.677,118.677,118.626,118.649,1853600000.0
2006-10-20 22:15:00,118.665,118.678,118.648,118.667,2245499992.0
2006-10-20 22:20:00,118.655,118.663,118.617,118.637,1292100007.0
2006-10-20 22:25:00,118.662,118.662,118.61,118.618,2213199995.0
2006-10-20 22:30:00,118.635,118.656,118.611,118.645,2685199998.0
2006-10-20 22:35:00,118.642,118.661,118.638,118.65,2016300015.0
2006-10-20 22:40:00,118.655,118.684,118.617,118.674,2046700008.0
2006-10-20 22:45:00,118.67,118.678,118.639,118.65,1797599998.0
2006-10-20 22:50:00,118.654,118.679,118.64,118.668,1773299989.0
2006-10-20 22:55:00,118.685,118.706,118.643,118.698,1686999999.0
2006-10-22 23:00:00,118.702,118.744,118.697,118.738,1235900013.0
2006-10-22 23:05:00,118.735,118.758,118.718,118.746,1233799992.0
2006-10-22 23:10:00,118.737,118.737,118.696,118.698,1438400005.0
2006-10-22 23:15:00,118.701,118.735,118.701,118.735,1140799994.0
2006-10-22 23:20:00,118.742,118.742,118.708,118.726,1126500001.0
2006-10-22 23:25:00,118.737,118.743,118.712,118.727,1065200003.0
2006-10-22 23:30:00,118.735,118.737,118.712,118.737,1211799984.0
2006-10-22 23:35:00,118.728,118.741,118.708,118.726,1189799996.0
2006-10-22 23:40:00,118.715,118.739,118.695,118.714,1383799996.0
2006-10-22 23:45:00,118.71,118.728,118.695,118.709,1175899999.0
2006-10-22 23:50:00,118.71,118.725,118.694,118.714,1323199996.0
2006-10-22 23:55:00,118.712,118.729,118.692,118.692,1206899995.0
2006-10-23 00:00:00,118.715,118.72,118.686,118.705,1274000006.0
2006-10-23 00:05:00,118.71,118.724,118.679,118.703,1334700001.0
2006-10-23 00:10:00,118.69,118.706,118.647,118.67,1193299996.0
2006-10-23 00:15:00,118.66,118.675,118.635,118.643,1378900012.0
2006-10-23 00:20:00,118.647,118.653,118.605,118.64,1340900006.0
2006-10-23 00:25:00,118.638,118.653,118.612,118.612,1249300015.0
2006-10-23 00:30:00,118.643,118.643,118.614,118.621,996799996.0
2006-10-23 00:35:00,118.637,118.646,118.6,118.622,1285799990.0
2006-10-23 00:40:00,118.64,118.64,118.598,118.624,1404999999.0
2006-10-23 00:45:00,118.63,118.631,118.602,118.615,1258499998.0
2006-10-23 00:50:00,118.635,118.635,118.595,118.603,1019399997.0
2006-10-23 00:55:00,118.607,118.629,118.598,118.618,956299991.0
2006-10-23 01:00:00,118.625,118.629,118.551,118.586,1168100008.0
2006-10-23 01:05:00,118.573,118.612,118.573,118.601,1238599996.0
2006-10-23 01:10:00,118.618,118.619,118.567,118.581,1070299993.0
2006-10-23 01:15:00,118.598,118.61,118.562,118.58,1259999998.0
2006-10-23 01:20:00,118.597,118.622,118.569,118.608,1290799997.0
2006-10-23 01:25:00,118.622,118.636,118.585,118.628,1108399997.0
2006-10-23 01:30:00,118.613,118.633,118.59,118.616,1001600001.0
2006-10-23 01:35:00,118.625,118.628,118.567,118.574,1063200000.0
2006-10-23 01:40:00,118.576,118.613,118.563,118.608,1103500010.0
2006-10-23 01:45:00,118.61,118.636,118.583,118.616,1565799998.0
2006-10-23 01:50:00,118.613,118.639,118.575,118.595,1077800004.0
2006-10-23 01:55:00,118.614,118.614,118.56,118.582,1265599994.0
2006-10-23 02:00:00,118.58,118.595,118.558,118.58,1116100003.0
2006-10-23 02:05:00,118.576,118.617,118.562,118.606,975700001.0
2006-10-23 02:10:00,118.593,118.611,118.57,118.575,1732599997.0
2006-10-23 02:15:00,118.59,118.609,118.563,118.605,1325000011.0
2006-10-23 02:20:00,118.595,118.617,118.565,118.604,997700003.0
2006-10-23 02:25:00,118.618,118.63,118.582,118.621,1124099990.0
2006-10-23 02:30:00,118.627,118.63,118.579,118.582,1304100004.0
2006-10-23 02:35:00,118.565,118.619,118.565,118.61,1273499992.0
2006-10-23 02:40:00,118.602,118.624,118.584,118.609,1190299994.0
2006-10-23 02:45:00,118.605,118.639,118.602,118.631,1329700004.0
2006-10-23 02:50:00,118.629,118.656,118.627,118.648,1310499991.0
2006-10-23 02:55:00,118.644,118.66,118.608,118.65,1122600001.0
2006-10-23 03:00:00,118.652,118.671,118.63,118.664,1038300003.0
2006-10-23 03:05:00,118.66,118.691,118.644,118.683,1195100001.0
2006-10-23 03:10:00,118.685,118.699,118.659,118.668,798599994.0
2006-10-23 03:15:00,118.687,118.708,118.664,118.689,1063899999.0
2006-10-23 03:20:00,118.688,118.695,118.657,118.676,1414499990.0
2006-10-23 03:25:00,118.677,118.682,118.637,118.673,1046800004.0
2006-10-23 03:30:00,118.668,118.691,118.644,118.688,1410600001.0
2006-10-23 03:35:00,118.675,118.73,118.654,118.728,899100004.0
2006-10-23 03:40:00,118.731,118.751,118.706,118.747,1154099999.0
2006-10-23 03:45:00,118.757,118.769,118.724,118.766,1490500013.0
2006-10-23 03:50:00,118.76,118.782,118.733,118.782,1402100011.0
2006-10-23 03:55:00,118.78,118.78,118.727,118.743,1135499996.0
2006-10-23 04:00:00,118.752,118.753,118.704,118.725,1457100007.0
2006-10-23 04:05:00,118.715,118.734,118.7,118.726,1195499995.0
2006-10-23 04:10:00,118.721,118.743,118.7,118.738,1031400004.0
2006-10-23 04:15:00,118.728,118.754,118.7,118.749,921800004.0
2006-10-23 04:20:00,118.745,118.755,118.71,118.745,1103899999.0
2006-10-23 04:25:00,118.725,118.744,118.708,118.744,1396000016.0
2006-10-23 04:30:00,118.746,118.757,118.717,118.747,1189599996.0
2006-10-23 04:35:00,118.754,118.811,118.719,118.81,1348399996.0
2006-10-23 04:40:00,118.825,118.846,118.793,118.793,1102900002.0
2006-10-23 04:45:00,118.785,118.807,118.759,118.798,1512399999.0
2006-10-23 04:50:00,118.783,118.81,118.761,118.795,1096500005.0
2006-10-23 04:55:00,118.805,118.814,118.762,118.783,1306699999.0
2006-10-23 05:00:00,118.797,118.816,118.773,118.79,1219800004.0
2006-10-23 05:05:00,118.773,118.811,118.76,118.797,1268600003.0
2006-10-23 05:10:00,118.798,118.819,118.77,118.809,1026300002.0
2006-10-23 05:15:00,118.802,118.811,118.765,118.787,1102799994.0
2006-10-23 05:20:00,118.785,118.826,118.766,118.785,1379500007.0
2006-10-23 05:25:00,118.802,118.811,118.757,118.78,1359700006.0
2006-10-23 05:30:00,118.762,118.784,118.731,118.759,1467000006.0
2006-10-23 05:35:00,118.76,118.76,118.702,118.712,1171100006.0
2006-10-23 05:40:00,118.725,118.74,118.685,118.732,1102000006.0
2006-10-23 05:45:00,118.707,118.754,118.707,118.726,1258500001.0
2006-10-23 05:50:00,118.737,118.77,118.716,118.75,1511500004.0
2006-10-23 05:55:00,118.754,118.754,118.703,118.725,1391400009.0
2006-10-23 06:00:00,118.705,118.746,118.697,118.732,1035699999.0
2006-10-23 06:05:00,118.748,118.749,118.706,118.73,854799993.0
2006-10-23 06:10:00,118.739,118.755,118.719,118.735,1202899994.0
2006-10-23 06:15:00,118.737,118.757,118.711,118.744,1289600023.0
2006-10-23 06:20:00,118.753,118.765,118.721,118.755,1288700004.0
2006-10-23 06:25:00,118.757,118.76,118.714,118.743,1048400006.0
2006-10-23 06:30:00,118.749,118.759,118.712,118.736,1417800003.0
2006-10-23 06:35:00,118.75,118.753,118.685,118.713,1002299999.0
2006-10-23 06:40:00,118.724,118.747,118.706,118.735,1408999995.0
2006-10-23 06:45:00,118.737,118.748,118.715,118.731,1224900000.0
2006-10-23 06:50:00,118.718,118.738,118.703,118.727,1209799998.0
2006-10-23 06:55:00,118.725,118.741,118.707,118.74,1391199997.0
2006-10-23 07:00:00,118.724,118.744,118.704,118.715,1213699998.0
2006-10-23 07:05:00,118.733,118.753,118.691,118.75,1241100014.0
2006-10-23 07:10:00,118.75,118.763,118.708,118.731,1229699996.0
2006-10-23 07:15:00,118.757,118.758,118.714,118.724,1215599996.0
2006-10-23 07:20:00,118.744,118.754,118.704,118.746,973699995.0
2006-10-23 07:25:00,118.736,118.792,118.727,118.792,1195100001.0
2006-10-23 07:30:00,118.782,118.808,118.756,118.807,1416599984.0
2006-10-23 07:35:00,118.798,118.842,118.789,118.838,1043399993.0
2006-10-23 07:40:00,118.825,118.844,118.78,118.833,1084300002.0
2006-10-23 07:45:00,118.823,118.839,118.798,118.804,981299999.0
2006-10-23 07:50:00,118.775,118.82,118.761,118.794,886200000.0
2006-10-23 07:55:00,118.81,118.823,118.766,118.815,1154200003.0
2006-10-23 08:00:00,118.806,118.821,118.771,118.811,1252199999.0
2006-10-23 08:05:00,118.831,118.858,118.792,118.838,1386199997.0
2006-10-23 08:10:00,118.853,118.862,118.808,118.838,1280199998.0
2006-10-23 08:15:00,118.845,118.869,118.831,118.854,1351399990.0
2006-10-23 08:20:00,118.848,118.881,118.841,118.872,1152200001.0
2006-10-23 08:25:00,118.881,118.881,118.843,118.86,1067299992.0
2006-10-23 08:30:00,118.86,118.865,118.812,118.812,1280300002.0
2006-10-23 08:35:00,118.814,118.826,118.781,118.825,933500002.0
2006-10-23 08:40:00,118.837,118.842,118.775,118.811,1388399997.0
2006-10-23 08:45:00,118.809,118.825,118.809,118.816,1322900007.0
2006-10-23 08:50:00,118.815,118.859,118.786,118.855,1234199999.0
2006-10-23 08:55:00,118.853,118.865,118.789,118.832,1153300002.0
2006-10-23 09:00:00,118.838,118.858,118.8,118.85,1077899997.0
2006-10-23 09:05:00,118.845,118.873,118.818,118.873,972099987.0
2006-10-23 09:10:00,118.863,118.883,118.83,118.876,1411199996.0
2006-10-23 09:15:00,118.878,118.884,118.839,118.84,1132799988.0
2006-10-23 09:20:00,118.85,118.892,118.85,118.89,1057700004.0
2006-10-23 09:25:00,118.881,118.923,118.865,118.923,918900005.0
2006-10-23 09:30:00,118.92,118.931,118.887,118.902,947500005.0
2006-10-23 09:35:00,118.906,118.915,118.87,118.899,1157800002.0
2006-10-23 09:40:00,118.907,118.922,118.875,118.901,1082599997.0
2006-10-23 09:45:00,118.917,118.927,118.863,118.898,1229000010.0
2006-10-23 09:50:00,118.888,118.915,118.871,118.902,1024800014.0
2006-10-23 09:55:00,118.91,118.939,118.872,118.924,1221399995.0
2006-10-23 10:00:00,118.921,118.948,118.919,118.941,1020100001.0
2006-10-23 10:05:00,118.933,118.953,118.9,118.947,1428300012.0
2006-10-23 10:10:00,118.952,118.981,118.942,118.976,1130000006.0
2006-10-23 10:15:00,118.975,118.99,118.953,118.956,1678999989.0
2006-10-23 10:20:00,118.968,118.988,118.921,118.937,1154500007.0
2006-10-23 10:25:00,118.959,119.015,118.943,119.003,1305000004.0
2006-10-23 10:30:00,119.007,119.017,118.97,119.012,1313700003.0
2006-10-23 10:35:00,119.019,119.033,118.972,119.029,1008800004.0
2006-10-23 10:40:00,119.042,119.067,119.009,119.035,1187499997.0
2006-10-23 10:45:00,119.047,119.07,119.038,119.07,1339900010.0
2006-10-23 10:50:00,119.068,119.068,118.984,119.047,1141500011.0
2006-10-23 10:55:00,119.046,119.046,119.0,119.046,1268200003.0
2006-10-23 11:00:00,119.056,119.056,118.998,119.032,1161200006.0
2006-10-23 11:05:00,119.031,119.069,119.024,119.062,1137499990.0
2006-10-23 11:10:00,119.076,119.131,119.04,119.113,1537599993.0
2006-10-23 11:15:00,119.118,119.14,119.118,119.131,1181900004.0
2006-10-23 11:20:00,119.132,119.14,119.062,119.088,1120199993.0
2006-10-23 11:25:00,119.096,119.159,119.062,119.152,1021199997.0
2006-10-23 11:30:00,119.161,119.194,119.15,119.161,1021100008.0
2006-10-23 11:35:00,119.17,119.229,119.165,119.228,920699997.0
2006-10-23 11:40:00,119.221,119.243,119.156,119.175,1266300008.0
2006-10-23 11:45:00,119.186,119.21,119.14,119.181,803400002.0
2006-10-23 11:50:00,119.17,119.221,119.152,119.208,1101699997.0
2006-10-23 11:55:00,119.197,119.241,119.174,119.233,1566699998.0
2006-10-23 12:00:00,119.227,119.239,119.17,119.191,1053800003.0
2006-10-23 12:05:00,119.191,119.218,119.158,119.183,1141799996.0
2006-10-23 12:10:00,119.192,119.249,119.14,119.216,1492299990.0
2006-10-23 12:15:00,119.233,119.253,119.199,119.249,1214600003.0
2006-10-23 12:20:00,119.245,119.255,119.211,119.243,1647400000.0
2006-10-23 12:25:00,119.238,119.245,119.201,119.228,1255999994.0
2006-10-23 12:30:00,119.243,119.262,119.216,119.216,1173799985.0
2006-10-23 12:35:00,119.211,119.211,119.137,119.144,1187699998.0
2006-10-23 12:40:00,119.158,119.159,119.124,119.134,1222000001.0
2006-10-23 12:45:00,119.154,119.154,119.09,119.116,1705099997.0
2006-10-23 12:50:00,119.122,119.151,119.098,119.15,1007400002.0
2006-10-23 12:55:00,119.158,119.214,119.137,119.214,1230100001.0
2006-10-23 13:00:00,119.221,119.221,119.155,119.178,1031299991.0
2006-10-23 13:05:00,119.155,119.21,119.154,119.199,1410400006.0
2006-10-23 13:10:00,119.21,119.211,119.15,119.184,1170399996.0
2006-10-23 13:15:00,119.188,119.206,119.145,119.19,1371599990.0
2006-10-23 13:20:00,119.2,119.206,119.168,119.192,1293299999.0
2006-10-23 13:25:00,119.186,119.202,119.156,119.184,1538699994.0
2006-10-23 13:30:00,119.183,119.184,119.13,119.161,1315300004.0
2006-10-23 13:35:00,119.178,119.198,119.158,119.185,1447899992.0
2006-10-23 13:40:00,119.198,119.198,119.146,119.177,816199997.0
2006-10-23 13:45:00,119.18,119.228,119.172,119.212,1050500002.0
2006-10-23 13:50:00,119.206,119.218,119.173,119.207,1247000017.0
2006-10-23 13:55:00,119.207,119.233,119.172,119.216,1260800002.0
2006-10-23 14:00:00,119.208,119.234,119.164,119.224,1373500002.0
2006-10-23 14:05:00,119.232,119.252,119.21,119.226,1162799991.0
2006-10-23 14:10:00,119.247,119.258,119.191,119.216,1238499999.0
2006-10-23 14:15:00,119.212,119.234,119.178,119.232,1273899992.0
2006-10-23 14:20:00,119.226,119.237,119.206,119.22,945800000.0
2006-10-23 14:25:00,119.238,119.254,119.227,119.247,1299900001.0
2006-10-23 14:30:00,119.243,119.244,119.194,119.223,1069900000.0
2006-10-23 14:35:00,119.219,119.242,119.202,119.202,767000011.0
2006-10-23 14:40:00,119.227,119.292,119.213,119.292,1108900007.0
2006-10-23 14:45:00,119.294,119.311,119.272,119.307,975500001.0
2006-10-23 14:50:00,119.308,119.338,119.299,119.331,978299998.0
2006-10-23 14:55:00,119.325,119.347,119.296,119.347,1048200019.0
2006-10-23 15:00:00,119.346,119.364,119.325,119.354,909000004.0
2006-10-23 15:05:00,119.363,119.365,119.339,119.347,1015099994.0
2006-10-23 15:10:00,119.343,119.363,119.328,119.352,1249500019.0
2006-10-23 15:15:00,119.362,119.362,119.277,119.277,1108700011.0
2006-10-23 15:20:00,119.317,119.348,119.286,119.344,1373699997.0
2006-10-23 15:25:00,119.351,119.362,119.327,119.359,1196299999.0
2006-10-23 15:30:00,119.357,119.363,119.315,119.337,932900009.0
2006-10-23 15:35:00,119.342,119.342,119.314,119.341,964299993.0
2006-10-23 15:40:00,119.35,119.365,119.304,119.328,1530099988.0
2006-10-23 15:45:00,119.306,119.33,119.284,119.33,1423599990.0
2006-10-23 15:50:00,119.332,119.358,119.316,119.341,1257900006.0
2006-10-23 15:55:00,119.334,119.354,119.322,119.322,891999998.0
2006-10-23 16:00:00,119.311,119.326,119.3,119.306,1036500006.0
2006-10-23 16:05:00,119.31,119.339,119.282,119.313,1093699998.0
2006-10-23 16:10:00,119.332,119.334,119.257,119.279,990999998.0
2006-10-23 16:15:00,119.279,119.3,119.256,119.292,1201600003.0
2006-10-23 16:20:00,119.303,119.327,119.27,119.308,1559999980.0
2006-10-23 16:25:00,119.297,119.315,119.27,119.306,1212499989.0
2006-10-23 16:30:00,119.306,119.338,119.287,119.287,1078599990.0
2006-10-23 16:35:00,119.333,119.36,119.329,119.339,1592100006.0
2006-10-23 16:40:00,119.343,119.349,119.281,119.288,1083799997.0
2006-10-23 16:45:00,119.294,119.314,119.281,119.292,977100001.0
2006-10-23 16:50:00,119.311,119.321,119.267,119.305,1139500001.0
2006-10-23 16:55:00,119.288,119.296,119.247,119.295,1318699990.0
2006-10-23 17:00:00,119.296,119.303,119.254,119.275,1342199995.0
2006-10-23 17:05:00,119.274,119.28,119.233,119.249,948199996.0
2006-10-23 17:10:00,119.243,119.308,119.224,119.302,1576399996.0
2006-10-23 17:15:00,119.279,119.309,119.251,119.266,984100004.0
2006-10-23 17:20:00,119.263,119.288,119.244,119.272,1094400000.0
2006-10-23 17:25:00,119.278,119.28,119.245,119.255,1653599985.0
2006-10-23 17:30:00,119.243,119.268,119.213,119.235,1246999999.0
2006-10-23 17:35:00,119.267,119.291,119.243,119.277,1093600001.0
2006-10-23 17:40:00,119.275,119.295,119.235,119.292,1789200000.0
2006-10-23 17:45:00,119.29,119.317,119.261,119.298,1043100007.0
2006-10-23 17:50:00,119.304,119.304,119.257,119.296,1360299996.0
2006-10-23 17:55:00,119.293,119.315,119.26,119.315,1217900009.0
2006-10-23 18:00:00,119.309,119.32,119.303,119.31,4414400032.0
2006-10-23 18:05:00,119.3,119.33,119.3,119.31,8327200044.0
2006-10-23 18:10:00,119.3,119.316,119.264,119.31,7999400025.0
2006-10-23 18:15:00,119.32,119.32,119.243,119.3,7561700004.0
2006-10-23 18:20:00,119.31,119.31,119.3,119.31,3747199988.0
2006-10-23 18:25:00,119.32,119.32,119.27,119.29,5715999998.0
2006-10-23 18:30:00,119.274,119.279,119.25,119.25,7135699995.0
2006-10-23 18:35:00,119.24,119.283,119.196,119.241,6687699996.0
2006-10-23 18:40:00,119.236,119.259,119.213,119.245,6404200004.0
2006-10-23 18:45:00,119.248,119.291,119.228,119.26,5960599977.0
2006-10-23 18:50:00,119.258,119.289,119.228,119.264,8416800023.0
2006-10-23 18:55:00,119.26,119.296,119.222,119.29,7135300032.0
2006-10-23 19:00:00,119.298,119.356,119.232,119.301,4881500011.0
2006-10-23 19:05:00,119.311,119.343,119.275,119.32,6312500012.0
2006-10-23 19:10:00,119.294,119.325,119.245,119.257,3771100013.0
2006-10-23 19:15:00,119.257,119.274,119.22,119.266,6340999982.0
2006-10-23 19:20:00,119.272,119.291,119.23,119.278,5935499980.0
2006-10-23 19:25:00,119.26,119.28,119.215,119.264,6716400018.0
2006-10-23 19:30:00,119.261,119.27,119.221,119.265,5325200006.0
2006-10-23 19:35:00,119.253,119.285,119.23,119.249,4119799979.0
2006-10-23 19:40:00,119.249,119.29,119.231,119.272,4400700007.0
2006-10-23 19:45:00,119.255,119.325,119.231,119.305,4445200013.0
2006-10-23 19:50:00,119.305,119.324,119.263,119.307,4535600000.0
2006-10-23 19:55:00,119.296,119.304,119.266,119.286,4051999999.0
2006-10-23 20:00:00,119.29,119.294,119.242,119.285,4038999990.0
2006-10-23 20:05:00,119.278,119.295,119.225,119.245,5563700011.0
2006-10-23 20:10:00,119.248,119.289,119.235,119.258,4558900012.0
2006-10-23 20:15:00,119.291,119.291,119.249,119.285,4735599992.0
2006-10-23 20:20:00,119.276,119.297,119.235,119.287,5679200027.0
2006-10-23 20:25:00,119.293,119.298,119.237,119.275,3006100018.0
2006-10-23 20:30:00,119.27,119.294,119.245,119.292,5580499971.0
2006-10-23 20:35:00,119.283,119.288,119.248,119.275,3827800014.0
2006-10-23 20:40:00,119.27,119.28,119.223,119.264,6521499968.0
2006-10-23 20:45:00,119.265,119.288,119.218,119.256,7500500031.0
2006-10-23 20:50:00,119.26,119.282,119.226,119.249,4303100010.0
2006-10-23 20:55:00,119.273,119.279,119.244,119.26,7582700012.0
2006-10-23 21:00:00,119.271,119.281,119.235,119.271,5534300010.0
2006-10-23 21:05:00,119.272,119.291,119.231,119.267,4909100016.0
2006-10-23 21:10:00,119.265,119.287,119.231,119.268,3582500004.0
2006-10-23 21:15:00,119.27,119.285,119.237,119.275,6493499980.0
2006-10-23 21:20:00,119.275,119.299,119.256,119.294,6779800026.0
2006-10-23 21:25:00,119.3,119.301,119.249,119.275,4320400013.0
2006-10-23 21:30:00,119.278,119.293,119.251,119.288,3128500022.0
2006-10-23 21:35:00,119.293,119.309,119.268,119.303,2502300015.0
2006-10-23 21:40:00,119.294,119.311,119.264,119.288,4235900011.0
2006-10-23 21:45:00,119.303,119.313,119.256,119.304,4167800030.0
2006-10-23 21:50:00,119.295,119.319,119.27,119.314,2091500003.0
2006-10-23 21:55:00,119.315,119.316,119.272,119.3,1727200001.0
2006-10-23 22:00:00,119.31,119.326,119.265,119.295,4398000003.0
2006-10-23 22:05:00,119.298,119.32,119.26,119.303,1561900002.0
2006-10-23 22:10:00,119.307,119.309,119.274,119.284,1879400003.0
2006-10-23 22:15:00,119.29,119.302,119.248,119.302,2213600000.0
2006-10-23 22:20:00,119.298,119.301,119.258,119.268,1339399995.0
2006-10-23 22:25:00,119.283,119.307,119.266,119.286,2405899988.0
2006-10-23 22:30:00,119.28,119.306,119.269,119.295,2195999993.0
2006-10-23 22:35:00,119.296,119.321,119.278,119.283,1536999989.0
2006-10-23 22:40:00,119.303,119.313,119.262,119.295,1668199991.0
2006-10-23 22:45:00,119.3,119.305,119.254,119.305,1685199997.0
2006-10-23 22:50:00,119.285,119.305,119.261,119.288,1573099982.0
2006-10-23 22:55:00,119.314,119.318,119.28,119.314,1702500003.0
2006-10-23 23:00:00,119.301,119.33,119.286,119.31,1388499980.0
2006-10-23 23:05:00,119.305,119.322,119.294,119.307,1240299991.0
2006-10-23 23:10:00,119.305,119.316,119.27,119.285,1485900005.0
2006-10-23 23:15:00,119.301,119.31,119.278,119.284,919400000.0
2006-10-23 23:20:00,119.302,119.317,119.275,119.295,1196800004.0
2006-10-23 23:25:00,119.297,119.308,119.254,119.287,1359100003.0
2006-10-23 23:30:00,119.315,119.333,119.276,119.333,1104999991.0
2006-10-23 23:35:00,119.318,119.349,119.315,119.346,1265399986.0
2006-10-23 23:40:00,119.346,119.372,119.305,119.343,1207400015.0
2006-10-23 23:45:00,119.355,119.377,119.33,119.356,1219300001.0
2006-10-23 23:50:00,119.351,119.372,119.309,119.347,1211200016.0
2006-10-23 23:55:00,119.333,119.361,119.31,119.31,1157999998.0
2006-10-24 00:00:00,119.298,119.334,119.281,119.281,1425400006.0
2006-10-24 00:05:00,119.298,119.298,119.246,119.273,1058700000.0
2006-10-24 00:10:00,119.297,119.308,119.249,119.266,1458000005.0
2006-10-24 00:15:00,119.265,119.293,119.249,119.28,1007200012.0
2006-10-24 00:20:00,119.294,119.309,119.265,119.288,1491499989.0
2006-10-24 00:25:00,119.29,119.307,119.268,119.292,1388599995.0
2006-10-24 00:30:00,119.27,119.298,119.257,119.285,1158200006.0
2006-10-24 00:35:00,119.297,119.3,119.26,119.3,1484399977.0
2006-10-24 00:40:00,119.31,119.317,119.252,119.309,1148199986.0
2006-10-24 00:45:00,119.295,119.306,119.268,119.282,1131000013.0
2006-10-24 00:50:00,119.281,119.318,119.268,119.294,1276900012.0
2006-10-24 00:55:00,119.295,119.317,119.265,119.315,1126299995.0
2006-10-24 01:00:00,119.301,119.322,119.274,119.31,1227000010.0
2006-10-24 01:05:00,119.307,119.329,119.292,119.302,1036899997.0
2006-10-24 01:10:00,119.313,119.329,119.274,119.297,1319999979.0
2006-10-24 01:15:00,119.315,119.338,119.288,119.307,1055800009.0
2006-10-24 01:20:00,119.305,119.328,119.278,119.31,1082699998.0
2006-10-24 01:25:00,119.325,119.357,119.306,119.356,1225599991.0
2006-10-24 01:30:00,119.34,119.361,119.314,119.358,1230399996.0
2006-10-24 01:35:00,119.368,119.369,119.317,119.339,1063000008.0
2006-10-24 01:40:00,119.341,119.352,119.301,119.333,1145000003.0
2006-10-24 01:45:00,119.336,119.365,119.317,119.345,1381699993.0
2006-10-24 01:50:00,119.345,119.366,119.322,119.353,1363300000.0
2006-10-24 01:55:00,119.352,119.352,119.298,119.318,1176099999.0
2006-10-24 02:00:00,119.327,119.346,119.287,119.287,1099400010.0
2006-10-24 02:05:00,119.291,119.312,119.25,119.286,1256400002.0
2006-10-24 02:10:00,119.281,119.308,119.246,119.246,1055500000.0
2006-10-24 02:15:00,119.238,119.27,119.219,119.255,965700010.0
2006-10-24 02:20:00,119.269,119.297,119.25,119.274,1044500006.0
2006-10-24 02:25:00,119.275,119.308,119.258,119.298,758699996.0
2006-10-24 02:30:00,119.307,119.312,119.277,119.301,1444799996.0
2006-10-24 02:35:00,119.299,119.309,119.267,119.305,1109699993.0
2006-10-24 02:40:00,119.312,119.315,119.256,119.285,1507899985.0
2006-10-24 02:45:00,119.277,119.307,119.265,119.304,1116700004.0
2006-10-24 02:50:00,119.28,119.31,119.269,119.284,1323200016.0
2006-10-24 02:55:00,119.291,119.336,119.289,119.325,1175100004.0
2006-10-24 03:00:00,119.314,119.336,119.266,119.307,1144499994.0
2006-10-24 03:05:00,119.295,119.321,119.267,119.317,1160800003.0
2006-10-24 03:10:00,119.296,119.324,119.287,119.305,1225299998.0
2006-10-24 03:15:00,119.308,119.323,119.292,119.304,1058700000.0
2006-10-24 03:20:00,119.305,119.347,119.288,119.343,1263799992.0
2006-10-24 03:25:00,119.336,119.342,119.314,119.328,1407100002.0
2006-10-24 03:30:00,119.318,119.347,119.314,119.34,1223600002.0
2006-10-24 03:35:00,119.34,119.372,119.328,119.361,1060000004.0
2006-10-24 03:40:00,119.364,119.441,119.363,119.427,1275800012.0
2006-10-24 03:45:00,119.428,119.429,119.356,119.388,1062899998.0
2006-10-24 03:50:00,119.395,119.406,119.372,119.398,1185100017.0
2006-10-24 03:55:00,119.383,119.393,119.37,119.374,955100015.0
2006-10-24 04:00:00,119.388,119.388,119.345,119.381,1045000009.0
2006-10-24 04:05:00,119.38,119.399,119.354,119.377,1198900001.0
2006-10-24 04:10:00,119.382,119.395,119.352,119.388,909400010.0
2006-10-24 04:15:00,119.368,119.397,119.353,119.381,1049500008.0
2006-10-24 04:20:00,119.386,119.391,119.339,119.391,1248599988.0
2006-10-24 04:25:00,119.382,119.399,119.35,119.388,1556499998.0
2006-10-24 04:30:00,119.381,119.393,119.334,119.393,1070399987.0
2006-10-24 04:35:00,119.4,119.408,119.363,119.374,1270700012.0
2006-10-24 04:40:00,119.365,119.401,119.355,119.383,1202500014.0
2006-10-24 04:45:00,119.392,119.394,119.362,119.394,1191100012.0
2006-10-24 04:50:00,119.398,119.398,119.362,119.392,934900000.0
2006-10-24 04:55:00,119.398,119.398,119.361,119.385,1145300001.0
2006-10-24 05:00:00,119.39,119.394,119.352,119.375,1559999992.0
2006-10-24 05:05:00,119.385,119.396,119.353,119.395,1241300001.0
2006-10-24 05:10:00,119.375,119.389,119.35,119.378,888600006.0
2006-10-24 05:15:00,119.376,119.388,119.355,119.367,1340400001.0
2006-10-24 05:20:00,119.375,119.388,119.35,119.388,1703699983.0
2006-10-24 05:25:00,119.385,119.39,119.355,119.382,893099990.0
2006-10-24 05:30:00,119.378,119.407,119.354,119.407,1250100000.0
2006-10-24 05:35:00,119.41,119.41,119.35,119.401,910000008.0
2006-10-24 05:40:00,119.39,119.419,119.375,119.397,1260300005.0
2006-10-24 05:45:00,119.373,119.403,119.366,119.388,1155100025.0
2006-10-24 05:50:00,119.385,119.391,119.357,119.391,1050400007.0
2006-10-24 05:55:00,119.378,119.395,119.357,119.37,1162100010.0
2006-10-24 06:00:00,119.375,119.388,119.346,119.373,757099995.0
2006-10-24 06:05:00,119.388,119.389,119.35,119.382,1211800003.0
2006-10-24 06:10:00,119.385,119.392,119.358,119.382,1229499990.0
2006-10-24 06:15:00,119.373,119.399,119.363,119.384,1656200012.0
2006-10-24 06:20:00,119.363,119.396,119.347,119.375,1127700003.0
2006-10-24 06:25:00,119.37,119.385,119.357,119.376,1158099998.0
2006-10-24 06:30:00,119.367,119.389,119.345,119.378,1049499994.0
2006-10-24 06:35:00,119.362,119.388,119.35,119.376,1232099996.0
2006-10-24 06:40:00,119.388,119.406,119.343,119.398,1367599997.0
2006-10-24 06:45:00,119.397,119.404,119.363,119.401,1253200008.0
2006-10-24 06:50:00,119.408,119.408,119.385,119.393,1349900006.0
2006-10-24 06:55:00,119.387,119.399,119.347,119.388,775099992.0
2006-10-24 07:00:00,119.395,119.397,119.344,119.371,1303899992.0
2006-10-24 07:05:00,119.378,119.401,119.364,119.379,1171199995.0
2006-10-24 07:10:00,119.367,119.392,119.355,119.376,1237900009.0
2006-10-24 07:15:00,119.387,119.389,119.352,119.387,1208100004.0
2006-10-24 07:20:00,119.373,119.389,119.346,119.372,1158799999.0
2006-10-24 07:25:00,119.37,119.39,119.348,119.365,1289000016.0
2006-10-24 07:30:00,119.367,119.394,119.347,119.363,1285399999.0
2006-10-24 07:35:00,119.359,119.39,119.342,119.364,1041100004.0
2006-10-24 07:40:00,119.365,119.393,119.344,119.386,1284599997.0
2006-10-24 07:45:00,119.393,119.415,119.341,119.404,1459499999.0
2006-10-24 07:50:00,119.383,119.439,119.377,119.427,1258200007.0
2006-10-24 07:55:00,119.43,119.46,119.405,119.44,1341700003.0
2006-10-24 08:00:00,119.443,119.454,119.411,119.425,1122100003.0
2006-10-24 08:05:00,119.438,119.446,119.389,119.418,1194100003.0
2006-10-24 08:10:00,119.425,119.457,119.367,119.443,946599995.0
2006-10-24 08:15:00,119.456,119.48,119.416,119.473,1138200003.0
2006-10-24 08:20:00,119.483,119.549,119.483,119.518,790400004.0
2006-10-24 08:25:00,119.521,119.541,119.499,119.517,1292300005.0
2006-10-24 08:30:00,119.522,119.526,119.463,119.463,1438100006.0
2006-10-24 08:35:00,119.474,119.48,119.458,119.458,993000005.0
2006-10-24 08:40:00,119.474,119.497,119.449,119.487,1492699995.0
2006-10-24 08:45:00,119.487,119.541,119.479,119.528,1485299991.0
2006-10-24 08:50:00,119.532,119.545,119.504,119.506,1364900014.0
2006-10-24 08:55:00,119.498,119.521,119.494,119.504,1009400003.0
2006-10-24 09:00:00,119.506,119.515,119.435,119.439,1157400008.0
2006-10-24 09:05:00,119.442,119.45,119.423,119.442,920899999.0
2006-10-24 09:10:00,119.44,119.46,119.43,119.443,1353099995.0
2006-10-24 09:15:00,119.442,119.482,119.414,119.457,1442100004.0
2006-10-24 09:20:00,119.449,119.479,119.431,119.455,1474700009.0
2006-10-24 09:25:00,119.454,119.51,119.447,119.492,967299997.0
2006-10-24 09:30:00,119.49,119.556,119.472,119.555,1313300025.0
2006-10-24 09:35:00,119.555,119.555,119.508,119.54,1488799990.0
2006-10-24 09:40:00,119.543,119.551,119.519,119.521,1154599999.0
2006-10-24 09:45:00,119.518,119.539,119.486,119.506,1626100008.0
2006-10-24 09:50:00,119.513,119.514,119.472,119.498,1056800004.0
2006-10-24 09:55:00,119.502,119.515,119.484,119.503,1281200009.0
2006-10-24 10:00:00,119.512,119.565,119.507,119.521,1402600018.0
2006-10-24 10:05:00,119.531,119.531,119.473,119.492,1493000000.0
2006-10-24 10:10:00,119.491,119.503,119.451,119.488,1012699993.0
2006-10-24 10:15:00,119.482,119.503,119.458,119.475,933100009.0
2006-10-24 10:20:00,119.488,119.489,119.44,119.465,1432400006.0
2006-10-24 10:25:00,119.465,119.491,119.439,119.463,1065800011.0
2006-10-24 10:30:00,119.465,119.486,119.44,119.473,1118500002.0
2006-10-24 10:35:00,119.482,119.489,119.432,119.459,999300003.0
2006-10-24 10:40:00,119.44,119.463,119.434,119.438,929100015.0
2006-10-24 10:45:00,119.449,119.486,119.432,119.486,1197099984.0
2006-10-24 10:50:00,119.489,119.532,119.486,119.51,1144800010.0
2006-10-24 10:55:00,119.512,119.519,119.459,119.479,1117800016.0
2006-10-24 11:00:00,119.484,119.491,119.44,119.45,1312100001.0
2006-10-24 11:05:00,119.446,119.464,119.404,119.452,1347800002.0
2006-10-24 11:10:00,119.458,119.474,119.437,119.473,1510599992.0
2006-10-24 11:15:00,119.473,119.503,119.46,119.49,1060099996.0
2006-10-24 11:20:00,119.488,119.51,119.464,119.505,945200006.0
2006-10-24 11:25:00,119.507,119.515,119.467,119.478,960499992.0
2006-10-24 11:30:00,119.458,119.5,119.458,119.493,1269700009.0
2006-10-24 11:35:00,119.495,119.507,119.451,119.487,1111000000.0
2006-10-24 11:40:00,119.485,119.499,119.465,119.487,1207499994.0
2006-10-24 11:45:00,119.491,119.501,119.459,119.483,1072600002.0
2006-10-24 11:50:00,119.485,119.496,119.432,119.474,1464300001.0
2006-10-24 11:55:00,119.471,119.501,119.405,119.485,1278900003.0
2006-10-24 12:00:00,119.485,119.513,119.477,119.505,956199996.0
2006-10-24 12:05:00,119.499,119.511,119.46,119.48,927299993.0
2006-10-24 12:10:00,119.472,119.512,119.464,119.492,1203200003.0
2006-10-24 12:15:00,119.5,119.552,119.459,119.544,1414100003.0
2006-10-24 12:20:00,119.522,119.555,119.491,119.536,1523300001.0
2006-10-24 12:25:00,119.55,119.56,119.5,119.54,1253699998.0
2006-10-24 12:30:00,119.542,119.565,119.528,119.541,1201899995.0
2006-10-24 12:35:00,119.552,119.562,119.514,119.551,1051600000.0
2006-10-24 12:40:00,119.556,119.567,119.521,119.551,988300012.0
2006-10-24 12:45:00,119.556,119.563,119.516,119.55,1360700007.0
2006-10-24 12:50:00,119.55,119.569,119.52,119.547,1022900010.0
2006-10-24 12:55:00,119.548,119.575,119.537,119.575,1397699983.0
2006-10-24 13:00:00,119.573,119.573,119.533,119.558,1063200005.0
2006-10-24 13:05:00,119.567,119.577,119.532,119.552,1023899996.0
2006-10-24 13:10:00,119.55,119.579,119.537,119.557,1288300001.0
2006-10-24 13:15:00,119.567,119.581,119.542,119.565,962800003.0
2006-10-24 13:20:00,119.557,119.579,119.529,119.554,1426699997.0
2006-10-24 13:25:00,119.568,119.611,119.56,119.597,1122699996.0
2006-10-24 13:30:00,119.59,119.59,119.498,119.51,1331000002.0
2006-10-24 13:35:00,119.515,119.521,119.489,119.49,839900007.0
2006-10-24 13:40:00,119.478,119.515,119.454,119.475,1378699992.0
2006-10-24 13:45:00,119.468,119.493,119.453,119.481,1264799995.0
2006-10-24 13:50:00,119.482,119.499,119.447,119.499,1319800001.0
2006-10-24 13:55:00,119.501,119.52,119.486,119.512,1556900004.0
2006-10-24 14:00:00,119.519,119.554,119.515,119.543,1006200002.0
2006-10-24 14:05:00,119.542,119.557,119.516,119.544,1212099997.0
2006-10-24 14:10:00,119.536,119.576,119.517,119.57,881700009.0
2006-10-24 14:15:00,119.572,119.591,119.55,119.555,1343199996.0
2006-10-24 14:20:00,119.56,119.567,119.513,119.55,971100000.0
2006-10-24 14:25:00,119.56,119.567,119.52,119.55,1188399993.0
2006-10-24 14:30:00,119.518,119.552,119.516,119.545,1126099999.0
2006-10-24 14:35:00,119.54,119.555,119.51,119.549,1033599992.0
2006-10-24 14:40:00,119.537,119.555,119.483,119.492,1219799999.0
2006-10-24 14:45:00,119.517,119.527,119.497,119.51,984700005.0
2006-10-24 14:50:00,119.518,119.52,119.443,119.515,1078600003.0
2006-10-24 14:55:00,119.488,119.513,119.47,119.501,1014199993.0
2006-10-24 15:00:00,119.468,119.543,119.459,119.529,1013699999.0
2006-10-24 15:05:00,119.547,119.569,119.505,119.547,1218700005.0
2006-10-24 15:10:00,119.558,119.573,119.55,119.565,1057000001.0
2006-10-24 15:15:00,119.555,119.586,119.537,119.57,1450699993.0
2006-10-24 15:20:00,119.572,119.573,119.507,119.568,1420300004.0
2006-10-24 15:25:00,119.556,119.556,119.512,119.521,1047899997.0
2006-10-24 15:30:00,119.528,119.582,119.495,119.568,1032600010.0
2006-10-24 15:35:00,119.577,119.642,119.549,119.633,1252100004.0
2006-10-24 15:40:00,119.623,119.633,119.568,119.594,1154499994.0
2006-10-24 15:45:00,119.598,119.617,119.555,119.589,1424800010.0
2006-10-24 15:50:00,119.605,119.618,119.557,119.596,1257800000.0
2006-10-24 15:55:00,119.577,119.605,119.55,119.581,1277500002.0
2006-10-24 16:00:00,119.571,119.589,119.536,119.537,1035699987.0
2006-10-24 16:05:00,119.552,119.611,119.541,119.609,1159299989.0
2006-10-24 16:10:00,119.602,119.623,119.569,119.588,1223200006.0
2006-10-24 16:15:00,119.607,119.622,119.558,119.611,1452400008.0
2006-10-24 16:20:00,119.605,119.618,119.587,119.603,1193599991.0
2006-10-24 16:25:00,119.598,119.62,119.575,119.614,1145800011.0
2006-10-24 16:30:00,119.608,119.614,119.555,119.562,1283700001.0
2006-10-24 16:35:00,119.573,119.601,119.525,119.539,1268100004.0
2006-10-24 16:40:00,119.545,119.582,119.515,119.519,1257600006.0
2006-10-24 16:45:00,119.537,119.555,119.487,119.517,1228599991.0
2006-10-24 16:50:00,119.52,119.53,119.457,119.48,1246500007.0
2006-10-24 16:55:00,119.473,119.5,119.426,119.465,1490199991.0
2006-10-24 17:00:00,119.443,119.467,119.417,119.445,1141899992.0
2006-10-24 17:05:00,119.46,119.465,119.368,119.393,966300009.0
2006-10-24 17:10:00,119.399,119.399,119.297,119.366,1503000007.0
2006-10-24 17:15:00,119.356,119.361,119.293,119.304,1056999995.0
2006-10-24 17:20:00,119.306,119.311,119.221,119.262,1210499993.0
2006-10-24 17:25:00,119.259,119.27,119.229,119.265,1085799993.0
2006-10-24 17:30:00,119.26,119.284,119.248,119.26,749400000.0
2006-10-24 17:35:00,119.262,119.262,119.19,119.199,876000004.0
2006-10-24 17:40:00,119.181,119.181,119.082,119.14,1314800008.0
2006-10-24 17:45:00,119.143,119.183,119.11,119.157,906700010.0
2006-10-24 17:50:00,119.143,119.241,119.143,119.241,1330999984.0
2006-10-24 17:55:00,119.248,119.251,119.212,119.246,769100001.0
2006-10-24 18:00:00,119.241,119.25,119.221,119.25,6076299982.0
2006-10-24 18:05:00,119.24,119.26,119.24,119.26,9914499975.0
2006-10-24 18:10:00,119.25,119.25,119.15,119.16,9147199992.0
2006-10-24 18:15:00,119.15,119.193,119.12,119.18,8738800018.0
2006-10-24 18:20:00,119.17,119.19,119.17,119.19,5217600018.0
2006-10-24 18:25:00,119.18,119.204,119.18,119.18,8802000036.0
2006-10-24 18:30:00,119.174,119.203,119.153,119.18,8945800033.0
2006-10-24 18:35:00,119.19,119.201,119.159,119.185,7014300022.0
2006-10-24 18:40:00,119.188,119.217,119.146,119.195,7442299957.0
2006-10-24 18:45:00,119.188,119.226,119.163,119.226,5965200009.0
2006-10-24 18:50:00,119.226,119.233,119.158,119.191,8984299976.0
2006-10-24 18:55:00,119.19,119.204,119.133,119.186,6259399973.0
2006-10-24 19:00:00,119.178,119.204,119.145,119.204,4680200018.0
2006-10-24 19:05:00,119.208,119.221,119.159,119.198,6502999993.0
2006-10-24 19:10:00,119.195,119.216,119.166,119.197,4107200002.0
2006-10-24 19:15:00,119.195,119.216,119.146,119.175,6291600012.0
2006-10-24 19:20:00,119.182,119.208,119.139,119.168,6443400028.0
2006-10-24 19:25:00,119.163,119.21,119.133,119.187,5539699996.0
2006-10-24 19:30:00,119.182,119.213,119.156,119.165,5914500001.0
2006-10-24 19:35:00,119.167,119.177,119.139,119.157,4249599996.0
2006-10-24 19:40:00,119.151,119.151,119.109,119.146,4538399987.0
2006-10-24 19:45:00,119.141,119.218,119.117,119.195,5052100022.0
2006-10-24 19:50:00,119.195,119.21,119.161,119.19,4514100025.0
2006-10-24 19:55:00,119.176,119.188,119.136,119.183,4326800011.0
2006-10-24 20:00:00,119.188,119.197,119.147,119.179,3614400000.0
2006-10-24 20:05:00,119.181,119.196,119.143,119.161,5265000009.0
2006-10-24 20:10:00,119.165,119.187,119.131,119.163,5179299996.0
2006-10-24 20:15:00,119.161,119.168,119.115,119.157,4937800005.0
2006-10-24 20:20:00,119.152,119.17,119.113,119.148,4801299985.0
2006-10-24 20:25:00,119.145,119.165,119.113,119.16,4736900023.0
2006-10-24 20:30:00,119.15,119.166,119.131,119.137,2644200021.0
2006-10-24 20:35:00,119.142,119.167,119.113,119.162,3551799985.0
2006-10-24 20:40:00,119.163,119.191,119.131,119.131,4842300004.0
2006-10-24 20:45:00,119.194,119.243,119.153,119.222,7188499997.0
2006-10-24 20:50:00,119.221,119.243,119.199,119.243,4744700015.0
2006-10-24 20:55:00,119.235,119.242,119.206,119.24,6202199990.0
2006-10-24 21:00:00,119.257,119.261,119.238,119.246,5503700012.0
2006-10-24 21:05:00,119.243,119.252,119.212,119.246,4461700003.0
2006-10-24 21:10:00,119.241,119.253,119.203,119.245,4176999991.0
2006-10-24 21:15:00,119.255,119.276,119.223,119.275,6429299997.0
2006-10-24 21:20:00,119.277,119.295,119.235,119.235,7229000027.0
2006-10-24 21:25:00,119.259,119.302,119.233,119.276,4642399973.0
2006-10-24 21:30:00,119.28,119.3,119.259,119.29,2977499988.0
2006-10-24 21:35:00,119.3,119.314,119.268,119.312,2314900002.0
2006-10-24 21:40:00,119.302,119.322,119.267,119.315,4714100009.0
2006-10-24 21:45:00,119.324,119.326,119.283,119.324,3887099998.0
2006-10-24 21:50:00,119.323,119.325,119.273,119.286,1828399990.0
2006-10-24 21:55:00,119.284,119.323,119.271,119.28,1778899996.0
2006-10-24 22:00:00,119.254,119.309,119.253,119.262,4162100021.0
2006-10-24 22:05:00,119.306,119.311,119.273,119.288,1303400003.0
2006-10-24 22:10:00,119.298,119.324,119.279,119.303,1996300029.0
2006-10-24 22:15:00,119.296,119.321,119.279,119.297,1905900004.0
2006-10-24 22:20:00,119.297,119.329,119.284,119.297,1409699999.0
2006-10-24 22:25:00,119.311,119.326,119.284,119.306,2142700005.0
2006-10-24 22:30:00,119.322,119.324,119.286,119.299,2426499988.0
2006-10-24 22:35:00,119.318,119.337,119.299,119.32,1613600018.0
2006-10-24 22:40:00,119.305,119.334,119.288,119.298,1652499998.0
2006-10-24 22:45:00,119.33,119.347,119.29,119.339,1715900008.0
2006-10-24 22:50:00,119.334,119.344,119.287,119.333,1921499993.0
2006-10-24 22:55:00,119.344,119.349,119.296,119.328,1648299999.0
2006-10-24 23:00:00,119.312,119.367,119.312,119.349,1267200004.0
2006-10-24 23:05:00,119.35,119.365,119.322,119.365,1588500001.0
2006-10-24 23:10:00,119.365,119.368,119.32,119.327,969200011.0
2006-10-24 23:15:00,119.349,119.368,119.315,119.346,1142900004.0
2006-10-24 23:20:00,119.333,119.347,119.296,119.328,1427999992.0
2006-10-24 23:25:00,119.331,119.36,119.319,119.351,1092600003.0
2006-10-24 23:30:00,119.348,119.401,119.34,119.401,1078900011.0
2006-10-24 23:35:00,119.398,119.398,119.314,119.346,1270900003.0
2006-10-24 23:40:00,119.345,119.36,119.32,119.351,1267000003.0
2006-10-24 23:45:00,119.348,119.403,119.34,119.378,975700005.0
2006-10-24 23:50:00,119.355,119.42,119.355,119.395,1496400009.0
2006-10-24 23:55:00,119.398,119.422,119.377,119.4,1049500000.0
2006-10-25 00:00:00,119.393,119.412,119.374,119.374,1000599999.0
2006-10-25 00:05:00,119.398,119.398,119.357,119.369,909100001.0
2006-10-25 00:10:00,119.388,119.406,119.357,119.392,1144500001.0
2006-10-25 00:15:00,119.398,119.413,119.375,119.383,1092399995.0
2006-10-25 00:20:00,119.387,119.409,119.363,119.379,1171100000.0
2006-10-25 00:25:00,119.393,119.394,119.339,119.369,751900000.0
2006-10-25 00:30:00,119.362,119.374,119.338,119.344,1509000007.0
2006-10-25 00:35:00,119.33,119.357,119.295,119.319,1192899999.0
2006-10-25 00:40:00,119.313,119.328,119.29,119.318,963700002.0
2006-10-25 00:45:00,119.315,119.331,119.286,119.322,1437899992.0
2006-10-25 00:50:00,119.325,119.343,119.3,119.339,1794300010.0
2006-10-25 00:55:00,119.337,119.371,119.327,119.335,945799997.0
2006-10-25 01:00:00,119.359,119.39,119.33,119.356,1300899995.0
2006-10-25 01:05:00,119.345,119.36,119.306,119.341,1134900008.0
2006-10-25 01:10:00,119.342,119.342,119.298,119.329,1466099988.0
2006-10-25 01:15:00,119.33,119.366,119.319,119.347,1178500003.0
2006-10-25 01:20:00,119.333,119.365,119.326,119.362,971299997.0
2006-10-25 01:25:00,119.348,119.382,119.343,119.371,1636600009.0
2006-10-25 01:30:00,119.375,119.384,119.34,119.379,1052200007.0
2006-10-25 01:35:00,119.362,119.385,119.311,119.354,1142900013.0
2006-10-25 01:40:00,119.353,119.364,119.323,119.342,1370100008.0
2006-10-25 01:45:00,119.338,119.353,119.301,119.346,1258800001.0
2006-10-25 01:50:00,119.349,119.364,119.329,119.351,1047799999.0
2006-10-25 01:55:00,119.35,119.356,119.309,119.328,1180199993.0
2006-10-25 02:00:00,119.308,119.334,119.288,119.306,1189499992.0
2006-10-25 02:05:00,119.311,119.32,119.269,119.282,871899999.0
2006-10-25 02:10:00,119.278,119.305,119.254,119.29,1284399996.0
2006-10-25 02:15:00,119.292,119.3,119.258,119.286,831900000.0
2006-10-25 02:20:00,119.273,119.284,119.227,119.246,874799996.0
2006-10-25 02:25:00,119.25,119.269,119.22,119.255,716100000.0
2006-10-25 02:30:00,119.278,119.281,119.242,119.277,1198400001.0
2006-10-25 02:35:00,119.277,119.277,119.228,119.245,1402599999.0
2006-10-25 02:40:00,119.245,119.257,119.216,119.255,982900005.0
2006-10-25 02:45:00,119.253,119.278,119.228,119.243,1668700008.0
2006-10-25 02:50:00,119.256,119.287,119.242,119.266,1161999992.0
2006-10-25 02:55:00,119.271,119.288,119.257,119.278,1213499994.0
2006-10-25 03:00:00,119.273,119.273,119.208,119.218,873199998.0
2006-10-25 03:05:00,119.208,119.21,119.174,119.183,1141100009.0
2006-10-25 03:10:00,119.186,119.187,119.125,119.137,1039800001.0
2006-10-25 03:15:00,119.152,119.179,119.142,119.17,1125199982.0
2006-10-25 03:20:00,119.172,119.193,119.152,119.185,1421600003.0
2006-10-25 03:25:00,119.174,119.216,119.167,119.216,972800001.0
2006-10-25 03:30:00,119.198,119.21,119.179,119.195,1318899997.0
2006-10-25 03:35:00,119.196,119.211,119.163,119.202,820199996.0
2006-10-25 03:40:00,119.198,119.205,119.145,119.179,1295900005.0
2006-10-25 03:45:00,119.17,119.19,119.14,119.184,962300006.0
2006-10-25 03:50:00,119.191,119.198,119.155,119.198,1164799998.0
2006-10-25 03:55:00,119.184,119.214,119.151,119.203,1018399993.0
2006-10-25 04:00:00,119.214,119.235,119.199,119.223,1123599992.0
2006-10-25 04:05:00,119.22,119.22,119.171,119.206,1249699999.0
2006-10-25 04:10:00,119.212,119.219,119.18,119.205,1127800007.0
2006-10-25 04:15:00,119.191,119.212,119.178,119.207,1367399992.0
2006-10-25 04:20:00,119.203,119.217,119.166,119.207,889300012.0
2006-10-25 04:25:00,119.193,119.219,119.175,119.217,1036600010.0
2006-10-25 04:30:00,119.191,119.235,119.187,119.222,1373600003.0
2006-10-25 04:35:00,119.219,119.225,119.184,119.209,1171000005.0
2006-10-25 04:40:00,119.218,119.228,119.189,119.218,1222599994.0
2006-10-25 04:45:00,119.225,119.229,119.189,119.194,1337699989.0
2006-10-25 04:50:00,119.195,119.231,119.183,119.231,1411900012.0
2006-10-25 04:55:00,119.238,119.24,119.201,119.218,1019600000.0
2006-10-25 05:00:00,119.215,119.225,119.165,119.188,1185299998.0
2006-10-25 05:05:00,119.196,119.204,119.145,119.196,1135900006.0
2006-10-25 05:10:00,119.193,119.204,119.166,119.197,993200013.0
2006-10-25 05:15:00,119.188,119.214,119.176,119.197,1471199997.0
2006-10-25 05:20:00,119.217,119.217,119.179,119.214,1325200005.0
2006-10-25 05:25:00,119.205,119.217,119.164,119.192,1239199999.0
2006-10-25 05:30:00,119.181,119.203,119.145,119.188,1294499996.0
2006-10-25 05:35:00,119.21,119.21,119.168,119.19,1461000001.0
2006-10-25 05:40:00,119.19,119.226,119.159,119.191,1174300006.0
2006-10-25 05:45:00,119.191,119.21,119.165,119.183,1102800009.0
2006-10-25 05:50:00,119.185,119.214,119.163,119.206,1530300004.0
2006-10-25 05:55:00,119.208,119.21,119.174,119.206,1110500002.0
2006-10-25 06:00:00,119.205,119.217,119.179,119.197,1303400001.0
2006-10-25 06:05:00,119.202,119.23,119.18,119.225,1165900000.0
2006-10-25 06:10:00,119.225,119.253,119.202,119.248,973100000.0
2006-10-25 06:15:00,119.228,119.269,119.223,119.245,1183500010.0
2006-10-25 06:20:00,119.253,119.264,119.222,119.258,1396999996.0
2006-10-25 06:25:00,119.248,119.265,119.214,119.251,1171400012.0
2006-10-25 06:30:00,119.248,119.26,119.226,119.242,1447500011.0
2006-10-25 06:35:00,119.24,119.241,119.193,119.216,1219500010.0
2006-10-25 06:40:00,119.228,119.242,119.181,119.237,1132400004.0
2006-10-25 06:45:00,119.23,119.247,119.21,119.231,1394700005.0
2006-10-25 06:50:00,119.232,119.257,119.218,119.245,1466600017.0
2006-10-25 06:55:00,119.243,119.277,119.214,119.275,1259800012.0
2006-10-25 07:00:00,119.29,119.29,119.244,119.275,1675299996.0
2006-10-25 07:05:00,119.273,119.291,119.254,119.28,895000000.0
2006-10-25 07:10:00,119.268,119.283,119.241,119.241,1320599993.0
2006-10-25 07:15:00,119.263,119.28,119.236,119.276,1248500002.0
2006-10-25 07:20:00,119.282,119.29,119.25,119.254,1083100011.0
2006-10-25 07:25:00,119.26,119.276,119.223,119.235,1058600000.0
2006-10-25 07:30:00,119.262,119.283,119.233,119.238,1448100008.0
2006-10-25 07:35:00,119.223,119.259,119.213,119.249,1117400010.0
2006-10-25 07:40:00,119.26,119.263,119.201,119.235,1565599996.0
2006-10-25 07:45:00,119.242,119.254,119.228,119.246,1237900008.0
2006-10-25 07:50:00,119.241,119.253,119.211,119.253,1093799986.0
2006-10-25 07:55:00,119.26,119.261,119.217,119.232,1229499992.0
2006-10-25 08:00:00,119.21,119.257,119.204,119.232,1326100010.0
2006-10-25 08:05:00,119.253,119.255,119.197,119.206,1131600013.0
2006-10-25 08:10:00,119.202,119.224,119.168,119.22,1087499999.0
2006-10-25 08:15:00,119.213,119.236,119.202,119.236,1245799997.0
2006-10-25 08:20:00,119.215,119.238,119.18,119.227,1393100005.0
2006-10-25 08:25:00,119.233,119.247,119.204,119.23,898200003.0
2006-10-25 08:30:00,119.226,119.251,119.208,119.22,1553400019.0
2006-10-25 08:35:00,119.227,119.246,119.127,119.225,912300003.0
2006-10-25 08:40:00,119.224,119.234,119.194,119.221,1397000000.0
2006-10-25 08:45:00,119.211,119.242,119.181,119.218,1350400005.0
2006-10-25 08:50:00,119.217,119.246,119.21,119.224,1201399994.0
2006-10-25 08:55:00,119.214,119.238,119.185,119.206,865499996.0
2006-10-25 09:00:00,119.222,119.24,119.18,119.215,1185600004.0
2006-10-25 09:05:00,119.219,119.228,119.18,119.192,1121000006.0
2006-10-25 09:10:00,119.173,119.173,119.127,119.157,1187100001.0
2006-10-25 09:15:00,119.158,119.177,119.109,119.143,1319900002.0
2006-10-25 09:20:00,119.138,119.153,119.114,119.118,925599996.0
2006-10-25 09:25:00,119.121,119.121,119.069,119.07,1122899999.0
2006-10-25 09:30:00,119.114,119.118,119.087,119.115,945400003.0
2006-10-25 09:35:00,119.123,119.14,119.111,119.132,1204499998.0
2006-10-25 09:40:00,119.137,119.14,119.091,119.094,1314999993.0
2006-10-25 09:45:00,119.113,119.124,119.079,119.115,1136599994.0
2006-10-25 09:50:00,119.108,119.108,119.031,119.082,1362200005.0
2006-10-25 09:55:00,119.079,119.094,119.059,119.069,1026399999.0
2006-10-25 10:00:00,119.075,119.075,118.977,118.994,1444300010.0
2006-10-25 10:05:00,119.014,119.059,118.995,119.056,1154000004.0
2006-10-25 10:10:00,119.063,119.071,119.012,119.047,1395199994.0
2006-10-25 10:15:00,119.047,119.147,118.981,119.135,1333499996.0
2006-10-25 10:20:00,119.126,119.145,119.11,119.128,1279300008.0
2006-10-25 10:25:00,119.118,119.135,119.088,119.131,1098799995.0
2006-10-25 10:30:00,119.128,119.161,119.117,119.131,1088600002.0
2006-10-25 10:35:00,119.139,119.143,119.112,119.142,846700004.0
2006-10-25 10:40:00,119.147,119.152,119.106,119.114,908499995.0
2006-10-25 10:45:00,119.128,119.142,119.105,119.119,699799999.0
2006-10-25 10:50:00,119.128,119.141,119.089,119.118,1246900007.0
2006-10-25 10:55:00,119.122,119.135,119.08,119.08,1099800003.0
2006-10-25 11:00:00,119.085,119.085,119.036,119.038,1050300011.0
2006-10-25 11:05:00,119.037,119.083,119.021,119.078,1197299992.0
2006-10-25 11:10:00,119.051,119.089,119.001,119.065,1109099996.0
2006-10-25 11:15:00,119.058,119.064,119.028,119.048,952700000.0
2006-10-25 11:20:00,119.051,119.089,119.029,119.07,1386399997.0
2006-10-25 11:25:00,119.069,119.096,119.069,119.073,1044199995.0
2006-10-25 11:30:00,119.08,119.103,119.058,119.098,1194000001.0
2006-10-25 11:35:00,119.068,119.121,119.059,119.113,1269200000.0
2006-10-25 11:40:00,119.102,119.118,119.067,119.071,1357000009.0
2006-10-25 11:45:00,119.074,119.132,119.074,119.097,1743900010.0
2006-10-25 11:50:00,119.12,119.143,119.082,119.128,1652399994.0
2006-10-25 11:55:00,119.128,119.143,119.093,119.129,1203300009.0
2006-10-25 12:00:00,119.138,119.148,119.095,119.106,987999987.0
2006-10-25 12:05:00,119.1,119.139,119.09,119.123,1432399992.0
2006-10-25 12:10:00,119.127,119.14,119.096,119.118,1322099991.0
2006-10-25 12:15:00,119.148,119.149,119.105,119.125,1301500003.0
2006-10-25 12:20:00,119.129,119.137,119.088,119.101,1114500000.0
2006-10-25 12:25:00,119.095,119.13,119.073,119.093,974699997.0
2006-10-25 12:30:00,119.097,119.113,119.062,119.092,1025199987.0
2006-10-25 12:35:00,119.088,119.099,119.038,119.063,951700003.0
2006-10-25 12:40:00,119.077,119.083,119.045,119.071,1061700004.0
2006-10-25 12:45:00,119.085,119.11,119.051,119.087,1519999997.0
2006-10-25 12:50:00,119.082,119.097,119.052,119.077,874600002.0
2006-10-25 12:55:00,119.07,119.07,119.007,119.045,1342199980.0
2006-10-25 13:00:00,119.051,119.085,119.035,119.05,856099996.0
2006-10-25 13:05:00,119.059,119.061,119.012,119.025,846300003.0
2006-10-25 13:10:00,119.038,119.109,119.029,119.075,865000004.0
2006-10-25 13:15:00,119.083,119.107,119.046,119.097,1180199998.0
2006-10-25 13:20:00,119.101,119.133,119.098,119.121,832199997.0
2006-10-25 13:25:00,119.113,119.123,119.072,119.085,1263099994.0
2006-10-25 13:30:00,119.087,119.115,119.08,119.115,1555399997.0
2006-10-25 13:35:00,119.113,119.116,119.074,119.08,1498299988.0
2006-10-25 13:40:00,119.073,119.128,119.055,119.12,1247799993.0
2006-10-25 13:45:00,119.125,119.159,119.112,119.147,1281500002.0
2006-10-25 13:50:00,119.158,119.174,119.153,119.168,1444000001.0
2006-10-25 13:55:00,119.161,119.161,119.111,119.133,1108799988.0
2006-10-25 14:00:00,119.14,119.147,119.104,119.111,1208599991.0
2006-10-25 14:05:00,119.104,119.178,119.099,119.172,1313899980.0
2006-10-25 14:10:00,119.165,119.18,119.139,119.162,1111400003.0
2006-10-25 14:15:00,119.168,119.173,119.121,119.166,1371499997.0
2006-10-25 14:20:00,119.174,119.191,119.123,119.171,1074799999.0
2006-10-25 14:25:00,119.173,119.18,119.124,119.135,1277600006.0
2006-10-25 14:30:00,119.133,119.156,119.119,119.14,1270000010.0
2006-10-25 14:35:00,119.13,119.151,119.102,119.116,1013200012.0
2006-10-25 14:40:00,119.117,119.13,119.092,119.12,1238400008.0
2006-10-25 14:45:00,119.124,119.138,119.101,119.112,871600010.0
2006-10-25 14:50:00,119.107,119.133,119.101,119.133,1004400001.0
2006-10-25 14:55:00,119.137,119.152,119.093,119.147,1235900013.0
2006-10-25 15:00:00,119.152,119.157,119.122,119.148,1230599996.0
2006-10-25 15:05:00,119.153,119.21,119.151,119.206,1132300006.0
2006-10-25 15:10:00,119.215,119.215,119.178,119.2,1165200004.0
2006-10-25 15:15:00,119.191,119.21,119.184,119.192,1083899996.0
2006-10-25 15:20:00,119.202,119.265,119.202,119.244,1769800012.0
2006-10-25 15:25:00,119.252,119.261,119.217,119.226,1246599995.0
2006-10-25 15:30:00,119.238,119.243,119.199,119.236,750399994.0
2006-10-25 15:35:00,119.238,119.26,119.174,119.252,940300010.0
2006-10-25 15:40:00,119.251,119.253,119.196,119.203,1023599997.0
2006-10-25 15:45:00,119.211,119.22,119.165,119.201,1147500004.0
2006-10-25 15:50:00,119.168,119.19,119.126,119.173,1193400002.0
2006-10-25 15:55:00,119.162,119.189,119.111,119.161,1080000005.0
2006-10-25 16:00:00,119.152,119.188,119.117,119.119,1205999992.0
2006-10-25 16:05:00,119.124,119.199,119.1,119.114,889700001.0
2006-10-25 16:10:00,119.147,119.147,119.095,119.113,1053900001.0
2006-10-25 16:15:00,119.122,119.148,119.097,119.097,1053699994.0
2006-10-25 16:20:00,119.092,119.125,119.076,119.09,1147199996.0
2006-10-25 16:25:00,119.091,119.103,119.048,119.088,1271500004.0
2006-10-25 16:30:00,119.098,119.139,119.088,119.139,1076900005.0
2006-10-25 16:35:00,119.148,119.166,119.097,119.16,1334400004.0
2006-10-25 16:40:00,119.165,119.179,119.141,119.158,829300003.0
2006-10-25 16:45:00,119.148,119.157,119.099,119.099,1042500007.0
2006-10-25 16:50:00,119.098,119.108,119.062,119.073,1582199995.0
2006-10-25 16:55:00,119.096,119.115,119.065,119.095,1677400005.0
2006-10-25 17:00:00,119.1,119.101,118.991,119.024,1132000000.0
2006-10-25 17:05:00,119.034,119.081,119.014,119.071,1139300002.0
2006-10-25 17:10:00,119.071,119.071,119.01,119.04,1281899996.0
2006-10-25 17:15:00,119.047,119.047,119.006,119.016,748299999.0
2006-10-25 17:20:00,119.018,119.059,118.995,119.012,1132600010.0
2006-10-25 17:25:00,119.013,119.054,118.999,119.022,1140600002.0
2006-10-25 17:30:00,119.033,119.108,119.029,119.108,699800003.0
2006-10-25 17:35:00,119.118,119.122,119.068,119.089,1114700003.0
2006-10-25 17:40:00,119.081,119.095,119.064,119.087,973500001.0
2006-10-25 17:45:00,119.084,119.112,119.05,119.075,1456399987.0
2006-10-25 17:50:00,119.076,119.09,119.061,119.071,1496000003.0
2006-10-25 17:55:00,119.067,119.133,119.057,119.109,1164200001.0
2006-10-25 18:00:00,119.114,119.12,119.1,119.12,8011599952.0
2006-10-25 18:05:00,119.13,119.13,119.1,119.11,9642999940.0
2006-10-25 18:10:00,119.1,119.13,119.09,119.12,9694299994.0
2006-10-25 18:15:00,119.11,119.115,119.093,119.107,5978200018.0
2006-10-25 18:20:00,119.1,119.12,119.09,119.12,8441600008.0
2006-10-25 18:25:00,119.11,119.128,119.087,119.11,7837699994.0
2006-10-25 18:30:00,119.12,119.13,119.11,119.13,9971300019.0
2006-10-25 18:35:00,119.12,119.122,119.064,119.097,7046400019.0
2006-10-25 18:40:00,119.094,119.125,119.062,119.118,6916700024.0
2006-10-25 18:45:00,119.115,119.123,119.061,119.11,6813099975.0
2006-10-25 18:50:00,119.112,119.131,119.08,119.102,9019899993.0
2006-10-25 18:55:00,119.106,119.13,119.077,119.13,6798800023.0
2006-10-25 19:00:00,119.131,119.148,119.112,119.148,4585200006.0
2006-10-25 19:05:00,119.143,119.151,119.088,119.135,6022100007.0
2006-10-25 19:10:00,119.139,119.14,119.077,119.109,4185399990.0
2006-10-25 19:15:00,119.118,119.168,119.087,119.159,6103899988.0
2006-10-25 19:20:00,119.152,119.17,119.121,119.164,4421499981.0
2006-10-25 19:25:00,119.149,119.175,119.126,119.175,4231200018.0
2006-10-25 19:30:00,119.166,119.235,119.13,119.193,6061200007.0
2006-10-25 19:35:00,119.197,119.22,119.175,119.204,4426199988.0
2006-10-25 19:40:00,119.207,119.221,119.151,119.191,4576900004.0
2006-10-25 19:45:00,119.186,119.197,119.153,119.185,4421800009.0
2006-10-25 19:50:00,119.198,119.204,119.132,119.159,5100900012.0
2006-10-25 19:55:00,119.137,119.189,119.125,119.189,4491999988.0
2006-10-25 20:00:00,119.178,119.179,119.133,119.165,3967699996.0
2006-10-25 20:05:00,119.16,119.187,119.142,119.178,5266699980.0
2006-10-25 20:10:00,119.183,119.262,119.131,119.18,6073700000.0
2006-10-25 20:15:00,119.194,119.328,119.054,119.069,4910900005.0
2006-10-25 20:20:00,119.054,119.054,118.876,118.99,5129699980.0
2006-10-25 20:25:00,118.995,119.081,118.975,119.06,5327400002.0
2006-10-25 20:30:00,119.05,119.16,119.009,119.009,2944399992.0
2006-10-25 20:35:00,119.001,119.036,118.942,119.026,3790600005.0
2006-10-25 20:40:00,119.01,119.03,118.978,119.005,6429900002.0
2006-10-25 20:45:00,119.002,119.002,118.889,118.958,7217299991.0
2006-10-25 20:50:00,118.96,118.998,118.923,118.955,4590700026.0
2006-10-25 20:55:00,118.957,118.98,118.923,118.98,6291400006.0
2006-10-25 21:00:00,118.97,118.97,118.9,118.921,4966399992.0
2006-10-25 21:05:00,118.917,118.959,118.907,118.952,4522500034.0
2006-10-25 21:10:00,118.955,119.056,118.929,119.043,3908700010.0
2006-10-25 21:15:00,119.035,119.047,118.983,119.032,7274399990.0
2006-10-25 21:20:00,119.031,119.048,118.978,118.995,6920000023.0
2006-10-25 21:25:00,119.002,119.005,118.958,118.974,4264600007.0
2006-10-25 21:30:00,118.95,118.977,118.905,118.963,3406600000.0
2006-10-25 21:35:00,118.945,118.984,118.93,118.983,1741200005.0
2006-10-25 21:40:00,118.976,119.009,118.962,118.984,4253800001.0
2006-10-25 21:45:00,118.985,118.998,118.952,118.996,3767000008.0
2006-10-25 21:50:00,119.003,119.003,118.97,118.991,1961799996.0
2006-10-25 21:55:00,118.983,119.03,118.966,119.01,1565200006.0
2006-10-25 22:00:00,119.017,119.121,119.005,119.113,3679000018.0
2006-10-25 22:05:00,119.12,119.12,119.035,119.037,1363300002.0
2006-10-25 22:10:00,119.07,119.081,119.022,119.038,1748399996.0
2006-10-25 22:15:00,119.035,119.077,119.021,119.027,2053600007.0
2006-10-25 22:20:00,119.028,119.047,118.996,119.036,1581500001.0
2006-10-25 22:25:00,119.042,119.049,119.009,119.033,1891100013.0
2006-10-25 22:30:00,119.03,119.055,119.009,119.032,2577000007.0
2006-10-25 22:35:00,119.047,119.063,119.008,119.063,2157800000.0
2006-10-25 22:40:00,119.063,119.078,119.027,119.037,1571699992.0
2006-10-25 22:45:00,119.057,119.074,119.032,119.072,1740500001.0
2006-10-25 22:50:00,119.071,119.082,119.036,119.081,1927700004.0
2006-10-25 22:55:00,119.092,119.111,119.061,119.084,1458300003.0
2006-10-25 23:00:00,119.083,119.101,119.048,119.073,761699984.0
2006-10-25 23:05:00,119.099,119.128,119.078,119.116,1131700002.0
2006-10-25 23:10:00,119.112,119.121,119.077,119.095,1681600008.0
2006-10-25 23:15:00,119.101,119.11,119.068,119.074,1371899998.0
2006-10-25 23:20:00,119.097,119.117,119.074,119.099,1165499997.0
2006-10-25 23:25:00,119.088,119.111,119.068,119.079,1431299997.0
2006-10-25 23:30:00,119.081,119.116,119.061,119.108,1513299999.0
2006-10-25 23:35:00,119.103,119.105,119.062,119.105,1197100008.0
2006-10-25 23:40:00,119.099,119.112,119.072,119.084,1590100010.0
2006-10-25 23:45:00,119.08,119.091,119.03,119.046,1096500011.0
2006-10-25 23:50:00,119.04,119.05,118.998,119.018,1278399997.0
2006-10-25 23:55:00,119.022,119.045,118.987,119.02,1167100013.0
2006-10-26 00:00:00,119.03,119.039,118.995,119.001,1051500003.0
2006-10-26 00:05:00,119.005,119.005,118.953,118.973,1089399998.0
2006-10-26 00:10:00,118.975,118.983,118.935,118.951,1148500003.0
2006-10-26 00:15:00,118.951,118.951,118.917,118.925,1445399989.0
2006-10-26 00:20:00,118.945,118.958,118.927,118.95,1295899994.0
2006-10-26 00:25:00,118.955,118.975,118.93,118.951,1105599998.0
2006-10-26 00:30:00,118.947,118.95,118.893,118.941,949999990.0
2006-10-26 00:35:00,118.948,118.963,118.918,118.961,1329500003.0
2006-10-26 00:40:00,118.958,118.98,118.939,118.963,1271099999.0
2006-10-26 00:45:00,118.975,118.982,118.935,118.969,995600004.0
2006-10-26 00:50:00,118.969,118.984,118.93,118.976,1298000006.0
2006-10-26 00:55:00,118.962,118.982,118.923,118.96,1257700000.0
2006-10-26 01:00:00,118.945,118.962,118.916,118.937,1319000012.0
2006-10-26 01:05:00,118.94,118.963,118.918,118.941,916900007.0
2006-10-26 01:10:00,118.948,118.963,118.915,118.94,878400006.0
2006-10-26 01:15:00,118.94,118.945,118.897,118.903,1061600003.0
2006-10-26 01:20:00,118.927,118.94,118.893,118.931,1267600003.0
2006-10-26 01:25:00,118.92,118.941,118.884,118.926,1054599995.0
2006-10-26 01:30:00,118.894,118.933,118.887,118.928,1118600006.0
2006-10-26 01:35:00,118.918,118.96,118.904,118.953,1483200014.0
2006-10-26 01:40:00,118.962,118.975,118.913,118.971,951599998.0
2006-10-26 01:45:00,118.96,118.992,118.939,118.973,1276899984.0
2006-10-26 01:50:00,118.973,118.979,118.929,118.944,1130800001.0
2006-10-26 01:55:00,118.942,118.945,118.899,118.899,1036200005.0
2006-10-26 02:00:00,118.908,118.925,118.881,118.894,1487599994.0
2006-10-26 02:05:00,118.92,118.929,118.891,118.913,1444600003.0
2006-10-26 02:10:00,118.905,118.92,118.847,118.868,1549600000.0
2006-10-26 02:15:00,118.863,118.899,118.855,118.89,1165800001.0
2006-10-26 02:20:00,118.884,118.907,118.862,118.875,1226000010.0
2006-10-26 02:25:00,118.863,118.863,118.799,118.812,1249899998.0
2006-10-26 02:30:00,118.799,118.857,118.794,118.832,1065000004.0
2006-10-26 02:35:00,118.829,118.882,118.82,118.867,1048400012.0
2006-10-26 02:40:00,118.867,118.912,118.862,118.882,1112600011.0
2006-10-26 02:45:00,118.873,118.898,118.848,118.895,1388600001.0
2006-10-26 02:50:00,118.899,118.921,118.882,118.892,1006700008.0
2006-10-26 02:55:00,118.897,118.926,118.887,118.908,1257000000.0
2006-10-26 03:00:00,118.912,118.932,118.897,118.925,1121900007.0
2006-10-26 03:05:00,118.938,118.944,118.891,118.902,1254700014.0
2006-10-26 03:10:00,118.923,118.924,118.895,118.914,919900003.0
2006-10-26 03:15:00,118.919,118.919,118.874,118.885,1113400004.0
2006-10-26 03:20:00,118.904,118.907,118.858,118.905,1323299991.0
2006-10-26 03:25:00,118.903,118.909,118.88,118.889,1026699994.0
2006-10-26 03:30:00,118.88,118.909,118.858,118.891,1447599992.0
2006-10-26 03:35:00,118.885,118.909,118.865,118.891,800300003.0
2006-10-26 03:40:00,118.89,118.91,118.862,118.862,1327899995.0
2006-10-26 03:45:00,118.878,118.899,118.849,118.856,1256500000.0
2006-10-26 03:50:00,118.845,118.86,118.818,118.85,1147000005.0
2006-10-26 03:55:00,118.841,118.841,118.786,118.793,1166300006.0
2006-10-26 04:00:00,118.802,118.811,118.77,118.803,1452300003.0
2006-10-26 04:05:00,118.803,118.817,118.765,118.767,1282900007.0
2006-10-26 04:10:00,118.758,118.814,118.752,118.813,1048100001.0
2006-10-26 04:15:00,118.812,118.834,118.796,118.827,1147100013.0
2006-10-26 04:20:00,118.808,118.808,118.757,118.786,862500004.0
2006-10-26 04:25:00,118.793,118.812,118.759,118.783,1220400009.0
2006-10-26 04:30:00,118.781,118.819,118.772,118.783,1096599998.0
2006-10-26 04:35:00,118.777,118.785,118.74,118.767,1245199995.0
2006-10-26 04:40:00,118.768,118.785,118.741,118.761,1268900008.0
2006-10-26 04:45:00,118.758,118.77,118.733,118.755,1109199993.0
2006-10-26 04:50:00,118.75,118.772,118.73,118.772,985000011.0
2006-10-26 04:55:00,118.768,118.773,118.739,118.739,1203799993.0
2006-10-26 05:00:00,118.752,118.772,118.737,118.767,875299997.0
2006-10-26 05:05:00,118.766,118.768,118.726,118.735,1021099993.0
2006-10-26 05:10:00,118.743,118.761,118.722,118.755,1352500010.0
2006-10-26 05:15:00,118.741,118.791,118.735,118.776,875799997.0
2006-10-26 05:20:00,118.773,118.786,118.737,118.759,1482200003.0
2006-10-26 05:25:00,118.762,118.78,118.737,118.77,1274000000.0
2006-10-26 05:30:00,118.763,118.783,118.742,118.771,1354099996.0
2006-10-26 05:35:00,118.783,118.796,118.769,118.771,1123599992.0
2006-10-26 05:40:00,118.787,118.787,118.749,118.785,1238499991.0
2006-10-26 05:45:00,118.79,118.792,118.745,118.782,1160700003.0
2006-10-26 05:50:00,118.778,118.789,118.744,118.778,1018999996.0
2006-10-26 05:55:00,118.779,118.789,118.74,118.768,1312500004.0
2006-10-26 06:00:00,118.765,118.786,118.753,118.781,911699998.0
2006-10-26 06:05:00,118.775,118.784,118.736,118.767,1342000015.0
2006-10-26 06:10:00,118.777,118.783,118.75,118.774,1292700017.0
2006-10-26 06:15:00,118.778,118.818,118.76,118.818,735999996.0
2006-10-26 06:20:00,118.815,118.822,118.779,118.809,1156499997.0
2006-10-26 06:25:00,118.808,118.831,118.785,118.814,1051100001.0
2006-10-26 06:30:00,118.808,118.84,118.783,118.801,1146199999.0
2006-10-26 06:35:00,118.818,118.838,118.796,118.838,1113500002.0
2006-10-26 06:40:00,118.833,118.847,118.795,118.828,1174099997.0
2006-10-26 06:45:00,118.812,118.84,118.797,118.825,780399994.0
2006-10-26 06:50:00,118.841,118.843,118.806,118.817,1317400001.0
2006-10-26 06:55:00,118.82,118.837,118.791,118.818,1191299988.0
2006-10-26 07:00:00,118.823,118.828,118.792,118.815,1297300003.0
2006-10-26 07:05:00,118.804,118.842,118.796,118.832,1231200011.0
2006-10-26 07:10:00,118.817,118.863,118.806,118.861,1074799999.0
2006-10-26 07:15:00,118.865,118.865,118.831,118.852,849599995.0
2006-10-26 07:20:00,118.858,118.859,118.8,118.818,1070600002.0
2006-10-26 07:25:00,118.841,118.859,118.82,118.846,1505100006.0
2006-10-26 07:30:00,118.843,118.863,118.812,118.845,1188299994.0
2006-10-26 07:35:00,118.845,118.848,118.802,118.837,1125799993.0
2006-10-26 07:40:00,118.828,118.865,118.817,118.851,1118400004.0
2006-10-26 07:45:00,118.858,118.865,118.816,118.833,1085600000.0
2006-10-26 07:50:00,118.846,118.868,118.832,118.854,953100003.0
2006-10-26 07:55:00,118.865,118.874,118.858,118.865,1008299998.0
2006-10-26 08:00:00,118.87,118.91,118.859,118.89,1172600004.0
2006-10-26 08:05:00,118.894,118.894,118.831,118.85,1316500011.0
2006-10-26 08:10:00,118.829,118.858,118.813,118.813,886899996.0
2006-10-26 08:15:00,118.81,118.81,118.744,118.781,954899993.0
2006-10-26 08:20:00,118.778,118.814,118.769,118.798,1072100015.0
2006-10-26 08:25:00,118.804,118.823,118.785,118.817,917999997.0
2006-10-26 08:30:00,118.789,118.832,118.778,118.797,1255900001.0
2006-10-26 08:35:00,118.802,118.817,118.77,118.81,874300003.0
2006-10-26 08:40:00,118.812,118.831,118.794,118.814,1174800015.0
2006-10-26 08:45:00,118.818,118.83,118.789,118.823,1570099990.0
2006-10-26 08:50:00,118.83,118.861,118.801,118.812,1207100010.0
2006-10-26 08:55:00,118.803,118.856,118.802,118.81,1048900004.0
2006-10-26 09:00:00,118.81,118.81,118.719,118.726,736300001.0
2006-10-26 09:05:00,118.733,118.737,118.677,118.701,1143800004.0
2006-10-26 09:10:00,118.7,118.739,118.7,118.736,1208199997.0
2006-10-26 09:15:00,118.74,118.749,118.704,118.725,1128600013.0
2006-10-26 09:20:00,118.715,118.808,118.708,118.774,932599993.0
2006-10-26 09:25:00,118.776,118.779,118.743,118.778,1300300005.0
2006-10-26 09:30:00,118.784,118.791,118.738,118.754,982099996.0
2006-10-26 09:35:00,118.756,118.759,118.718,118.72,1240699995.0
2006-10-26 09:40:00,118.727,118.743,118.71,118.715,1170899988.0
2006-10-26 09:45:00,118.708,118.768,118.702,118.765,931700006.0
2006-10-26 09:50:00,118.768,118.774,118.713,118.724,1470900012.0
2006-10-26 09:55:00,118.741,118.75,118.703,118.727,1238499998.0
2006-10-26 10:00:00,118.744,118.845,118.728,118.814,1237200008.0
2006-10-26 10:05:00,118.82,118.829,118.791,118.8,1211200006.0
2006-10-26 10:10:00,118.805,118.805,118.754,118.782,1409200004.0
2006-10-26 10:15:00,118.786,118.797,118.744,118.753,1421099994.0
2006-10-26 10:20:00,118.765,118.779,118.686,118.701,1561699999.0
2006-10-26 10:25:00,118.703,118.713,118.689,118.709,1008399999.0
2006-10-26 10:30:00,118.711,118.732,118.69,118.712,1159499992.0
2006-10-26 10:35:00,118.7,118.735,118.676,118.721,1129200008.0
2006-10-26 10:40:00,118.72,118.746,118.703,118.719,1362999996.0
2006-10-26 10:45:00,118.743,118.748,118.699,118.72,935199996.0
2006-10-26 10:50:00,118.724,118.733,118.639,118.711,1287099990.0
2006-10-26 10:55:00,118.713,118.74,118.705,118.723,1271700001.0
2006-10-26 11:00:00,118.716,118.718,118.688,118.714,1351800006.0
2006-10-26 11:05:00,118.717,118.726,118.644,118.65,1032600007.0
2006-10-26 11:10:00,118.651,118.654,118.626,118.635,1195899994.0
2006-10-26 11:15:00,118.629,118.639,118.598,118.631,1176600007.0
2006-10-26 11:20:00,118.633,118.654,118.583,118.586,1124500004.0
2006-10-26 11:25:00,118.604,118.621,118.563,118.6,995299996.0
2006-10-26 11:30:00,118.601,118.648,118.601,118.633,981499996.0
2006-10-26 11:35:00,118.651,118.67,118.609,118.657,1057500019.0
2006-10-26 11:40:00,118.644,118.668,118.619,118.653,1302900002.0
2006-10-26 11:45:00,118.664,118.679,118.629,118.646,1408799995.0
2006-10-26 11:50:00,118.653,118.665,118.621,118.657,1327300002.0
2006-10-26 11:55:00,118.645,118.653,118.594,118.64,999000011.0
2006-10-26 12:00:00,118.625,118.659,118.613,118.638,975500002.0
2006-10-26 12:05:00,118.641,118.703,118.641,118.695,1230100011.0
2006-10-26 12:10:00,118.695,118.718,118.681,118.708,1465200015.0
2006-10-26 12:15:00,118.712,118.74,118.697,118.725,1147899992.0
2006-10-26 12:20:00,118.715,118.749,118.697,118.747,991100001.0
2006-10-26 12:25:00,118.726,118.752,118.697,118.75,1123699996.0
2006-10-26 12:30:00,118.739,118.767,118.719,118.741,1026600003.0
2006-10-26 12:35:00,118.765,118.77,118.725,118.744,1003399988.0
2006-10-26 12:40:00,118.745,118.835,118.724,118.814,1117499998.0
2006-10-26 12:45:00,118.825,118.829,118.802,118.816,1495899990.0
2006-10-26 12:50:00,118.795,118.825,118.778,118.796,1011400005.0
2006-10-26 12:55:00,118.813,118.818,118.79,118.813,1292900010.0
2006-10-26 13:00:00,118.81,118.81,118.738,118.768,959500000.0
2006-10-26 13:05:00,118.768,118.814,118.75,118.804,1161099997.0
2006-10-26 13:10:00,118.803,118.838,118.797,118.797,1066500000.0
2006-10-26 13:15:00,118.79,118.8,118.747,118.797,1164700003.0
2006-10-26 13:20:00,118.783,118.819,118.775,118.796,908800006.0
2006-10-26 13:25:00,118.786,118.848,118.77,118.835,938300004.0
2006-10-26 13:30:00,118.84,118.848,118.795,118.809,1566900000.0
2006-10-26 13:35:00,118.803,118.827,118.767,118.787,1073700004.0
2006-10-26 13:40:00,118.794,118.802,118.763,118.778,1331500005.0
2006-10-26 13:45:00,118.773,118.805,118.762,118.771,979800008.0
2006-10-26 13:50:00,118.777,118.795,118.758,118.791,1346500003.0
2006-10-26 13:55:00,118.794,118.825,118.779,118.796,1390200011.0
2006-10-26 14:00:00,118.815,118.839,118.804,118.808,1108200008.0
2006-10-26 14:05:00,118.809,118.827,118.78,118.822,924000013.0
2006-10-26 14:10:00,118.824,118.858,118.815,118.852,1067600000.0
2006-10-26 14:15:00,118.857,118.86,118.796,118.844,1085899997.0
2006-10-26 14:20:00,118.836,118.841,118.803,118.815,1132400002.0
2006-10-26 14:25:00,118.817,118.829,118.789,118.807,992199992.0
2006-10-26 14:30:00,118.793,118.825,118.722,118.739,1182499999.0
2006-10-26 14:35:00,118.736,118.736,118.685,118.706,1146400002.0
2006-10-26 14:40:00,118.71,118.755,118.71,118.754,1238500010.0
2006-10-26 14:45:00,118.76,118.771,118.741,118.764,1016400005.0
2006-10-26 14:50:00,118.732,118.737,118.679,118.711,857799998.0
2006-10-26 14:55:00,118.705,118.751,118.67,118.747,1154800011.0
2006-10-26 15:00:00,118.743,118.743,118.696,118.699,1290300007.0
2006-10-26 15:05:00,118.686,118.686,118.611,118.652,943199998.0
2006-10-26 15:10:00,118.659,118.721,118.638,118.721,1055699991.0
2006-10-26 15:15:00,118.719,118.768,118.717,118.72,962999994.0
2006-10-26 15:20:00,118.726,118.74,118.693,118.716,1701799993.0
2006-10-26 15:25:00,118.722,118.734,118.693,118.725,1360100004.0
2006-10-26 15:30:00,118.745,118.765,118.694,118.725,1106400006.0
2006-10-26 15:35:00,118.73,118.736,118.645,118.65,1069499990.0
2006-10-26 15:40:00,118.652,118.699,118.64,118.68,1182200001.0
2006-10-26 15:45:00,118.678,118.725,118.67,118.682,1081699979.0
2006-10-26 15:50:00,118.68,118.708,118.661,118.682,1086399994.0
2006-10-26 15:55:00,118.676,118.72,118.669,118.709,1206899989.0
2006-10-26 16:00:00,118.708,118.769,118.675,118.69,1260299999.0
2006-10-26 16:05:00,118.697,118.704,118.61,118.61,865899997.0
2006-10-26 16:10:00,118.617,118.64,118.563,118.614,1341700004.0
2006-10-26 16:15:00,118.627,118.671,118.618,118.621,1162100003.0
2006-10-26 16:20:00,118.621,118.628,118.596,118.614,1305599997.0
2006-10-26 16:25:00,118.622,118.629,118.576,118.597,934200008.0
2006-10-26 16:30:00,118.593,118.608,118.546,118.561,943999998.0
2006-10-26 16:35:00,118.567,118.606,118.537,118.587,1622200002.0
2006-10-26 16:40:00,118.586,118.631,118.586,118.615,1123100003.0
2006-10-26 16:45:00,118.63,118.633,118.598,118.612,931400000.0
2006-10-26 16:50:00,118.629,118.656,118.596,118.6,1030999994.0
2006-10-26 16:55:00,118.595,118.617,118.578,118.585,1156399998.0
2006-10-26 17:00:00,118.591,118.618,118.586,118.589,1170699985.0
2006-10-26 17:05:00,118.594,118.656,118.592,118.645,1237099992.0
2006-10-26 17:10:00,118.656,118.677,118.646,118.657,1496600000.0
2006-10-26 17:15:00,118.655,118.672,118.627,118.627,1257700006.0
2006-10-26 17:20:00,118.631,118.631,118.604,118.613,1050000018.0
2006-10-26 17:25:00,118.603,118.637,118.582,118.61,1146900003.0
2006-10-26 17:30:00,118.603,118.623,118.596,118.608,929600020.0
2006-10-26 17:35:00,118.618,118.64,118.614,118.621,1193800001.0
2006-10-26 17:40:00,118.625,118.633,118.587,118.622,885699999.0
2006-10-26 17:45:00,118.62,118.658,118.603,118.628,1097400002.0
2006-10-26 17:50:00,118.627,118.642,118.596,118.614,1278900011.0
2006-10-26 17:55:00,118.616,118.624,118.592,118.617,1230399987.0
2006-10-26 18:00:00,118.606,118.612,118.577,118.6,8207200005.0
2006-10-26 18:05:00,118.61,118.62,118.59,118.62,9922000010.0
2006-10-26 18:10:00,118.61,118.65,118.579,118.63,9488700033.0
2006-10-26 18:15:00,118.64,118.64,118.603,118.61,6717300021.0
2006-10-26 18:20:00,118.62,118.62,118.49,118.49,7498499985.0
2006-10-26 18:25:00,118.5,118.53,118.44,118.44,7693499987.0
2006-10-26 18:30:00,118.468,118.52,118.45,118.5,9333199982.0
2006-10-26 18:35:00,118.49,118.511,118.476,118.504,7627299994.0
2006-10-26 18:40:00,118.503,118.503,118.369,118.38,6479000014.0
2006-10-26 18:45:00,118.37,118.388,118.311,118.311,5839799999.0
2006-10-26 18:50:00,118.31,118.339,118.299,118.339,8672799983.0
2006-10-26 18:55:00,118.338,118.342,118.312,118.326,6424600008.0
2006-10-26 19:00:00,118.322,118.347,118.297,118.333,4571700012.0
2006-10-26 19:05:00,118.342,118.354,118.316,118.343,6045299990.0
2006-10-26 19:10:00,118.341,118.342,118.296,118.297,4191800011.0
2006-10-26 19:15:00,118.298,118.321,118.27,118.301,6205600022.0
2006-10-26 19:20:00,118.293,118.31,118.27,118.287,6155300017.0
2006-10-26 19:25:00,118.285,118.322,118.27,118.314,6600300001.0
2006-10-26 19:30:00,118.309,118.321,118.283,118.31,6795999982.0
2006-10-26 19:35:00,118.308,118.327,118.279,118.305,4282900012.0
2006-10-26 19:40:00,118.305,118.319,118.287,118.297,4400300017.0
2006-10-26 19:45:00,118.3,118.327,118.264,118.323,4594900013.0
2006-10-26 19:50:00,118.322,118.342,118.273,118.342,4953199999.0
2006-10-26 19:55:00,118.335,118.341,118.279,118.279,4236300012.0
2006-10-26 20:00:00,118.269,118.297,118.235,118.292,3455800007.0
2006-10-26 20:05:00,118.28,118.303,118.265,118.299,5330800020.0
2006-10-26 20:10:00,118.298,118.331,118.298,118.322,5365400009.0
2006-10-26 20:15:00,118.323,118.35,118.306,118.335,4202400016.0
2006-10-26 20:20:00,118.314,118.341,118.294,118.318,5035500023.0
2006-10-26 20:25:00,118.335,118.36,118.33,118.36,7039199989.0
2006-10-26 20:30:00,118.35,118.37,118.296,118.323,5985299979.0
2006-10-26 20:35:00,118.335,118.338,118.297,118.333,4050399999.0
2006-10-26 20:40:00,118.33,118.341,118.294,118.317,6651800033.0
2006-10-26 20:45:00,118.335,118.351,118.308,118.325,6663499991.0
2006-10-26 20:50:00,118.32,118.351,118.307,118.337,4587199977.0
2006-10-26 20:55:00,118.337,118.362,118.309,118.36,7942399975.0
2006-10-26 21:00:00,118.37,118.383,118.338,118.365,4847299991.0
2006-10-26 21:05:00,118.374,118.392,118.341,118.385,4153199989.0
2006-10-26 21:10:00,118.389,118.423,118.385,118.4,3655600017.0
2006-10-26 21:15:00,118.403,118.417,118.371,118.386,7155300006.0
2006-10-26 21:20:00,118.403,118.412,118.359,118.404,7139699972.0
2006-10-26 21:25:00,118.414,118.419,118.376,118.397,4806100001.0
2006-10-26 21:30:00,118.399,118.411,118.385,118.398,3003100006.0
2006-10-26 21:35:00,118.401,118.408,118.368,118.383,2125200005.0
2006-10-26 21:40:00,118.385,118.386,118.343,118.375,4382900020.0
2006-10-26 21:45:00,118.364,118.386,118.336,118.368,3127499990.0
2006-10-26 21:50:00,118.358,118.372,118.324,118.361,2059100016.0
2006-10-26 21:55:00,118.361,118.38,118.349,118.366,1476900004.0
2006-10-26 22:00:00,118.369,118.378,118.332,118.348,4062799979.0
2006-10-26 22:05:00,118.366,118.384,118.348,118.354,1256200007.0
2006-10-26 22:10:00,118.383,118.383,118.335,118.36,1613599986.0
2006-10-26 22:15:00,118.344,118.382,118.329,118.373,2041999978.0
2006-10-26 22:20:00,118.378,118.389,118.35,118.366,1187799997.0
2006-10-26 22:25:00,118.386,118.393,118.347,118.378,1915900002.0
2006-10-26 22:30:00,118.365,118.394,118.334,118.346,2509999997.0
2006-10-26 22:35:00,118.359,118.375,118.34,118.369,1713300011.0
2006-10-26 22:40:00,118.361,118.38,118.339,118.339,1664400010.0
2006-10-26 22:45:00,118.37,118.387,118.341,118.362,1782700002.0
2006-10-26 22:50:00,118.365,118.38,118.343,118.35,2054599980.0
2006-10-26 22:55:00,118.372,118.391,118.34,118.368,1754199995.0
2006-10-26 23:00:00,118.349,118.394,118.342,118.342,1269299996.0
2006-10-26 23:05:00,118.376,118.398,118.355,118.39,1197600001.0
2006-10-26 23:10:00,118.393,118.414,118.38,118.385,1336500010.0
2006-10-26 23:15:00,118.391,118.413,118.354,118.4,1239699996.0
2006-10-26 23:20:00,118.373,118.418,118.373,118.393,1378500010.0
2006-10-26 23:25:00,118.383,118.415,118.371,118.394,1214299999.0
2006-10-26 23:30:00,118.38,118.407,118.373,118.396,768899997.0
2006-10-26 23:35:00,118.398,118.408,118.366,118.373,1380100004.0
2006-10-26 23:40:00,118.396,118.408,118.376,118.394,1399499996.0
2006-10-26 23:45:00,118.403,118.434,118.369,118.403,1318599997.0
2006-10-26 23:50:00,118.41,118.419,118.384,118.398,1119200013.0
2006-10-26 23:55:00,118.398,118.41,118.379,118.388,1411000002.0
2006-10-27 00:00:00,118.375,118.396,118.329,118.363,1060900005.0
2006-10-27 00:05:00,118.367,118.391,118.341,118.384,1390999996.0
2006-10-27 00:10:00,118.378,118.384,118.345,118.372,1099599988.0
2006-10-27 00:15:00,118.368,118.414,118.35,118.393,1324000004.0
2006-10-27 00:20:00,118.392,118.403,118.364,118.376,1197299998.0
2006-10-27 00:25:00,118.377,118.409,118.369,118.406,1047199999.0
2006-10-27 00:30:00,118.41,118.419,118.366,118.382,1203900009.0
2006-10-27 00:35:00,118.398,118.399,118.353,118.365,1155900004.0
2006-10-27 00:40:00,118.342,118.362,118.314,118.332,1501500002.0
2006-10-27 00:45:00,118.318,118.347,118.318,118.346,1233599988.0
2006-10-27 00:50:00,118.34,118.361,118.312,118.347,1552399995.0
2006-10-27 00:55:00,118.363,118.389,118.343,118.358,1127499994.0
2006-10-27 01:00:00,118.355,118.368,118.329,118.352,960400006.0
2006-10-27 01:05:00,118.348,118.375,118.339,118.361,922700002.0
2006-10-27 01:10:00,118.375,118.401,118.368,118.391,1206000005.0
2006-10-27 01:15:00,118.402,118.416,118.37,118.382,957600008.0
2006-10-27 01:20:00,118.402,118.417,118.374,118.399,1377100022.0
2006-10-27 01:25:00,118.383,118.419,118.371,118.399,1068299999.0
2006-10-27 01:30:00,118.378,118.472,118.371,118.472,1068500004.0
2006-10-27 01:35:00,118.484,118.492,118.452,118.468,1111899998.0
2006-10-27 01:40:00,118.458,118.49,118.446,118.475,911300003.0
2006-10-27 01:45:00,118.478,118.493,118.454,118.481,875600004.0
2006-10-27 01:50:00,118.484,118.56,118.484,118.56,1104200004.0
2006-10-27 01:55:00,118.565,118.625,118.551,118.593,963600000.0
2006-10-27 02:00:00,118.603,118.631,118.582,118.594,1278500002.0
2006-10-27 02:05:00,118.602,118.615,118.571,118.58,1136900001.0
2006-10-27 02:10:00,118.582,118.629,118.567,118.612,1055500001.0
2006-10-27 02:15:00,118.612,118.71,118.612,118.692,798900002.0
2006-10-27 02:20:00,118.694,118.696,118.638,118.644,1242700006.0
2006-10-27 02:25:00,118.668,118.686,118.613,118.648,1163300003.0
2006-10-27 02:30:00,118.658,118.669,118.613,118.643,1220699993.0
2006-10-27 02:35:00,118.638,118.647,118.603,118.647,928500001.0
2006-10-27 02:40:00,118.645,118.658,118.585,118.607,1159800003.0
2006-10-27 02:45:00,118.595,118.612,118.568,118.592,1310800004.0
2006-10-27 02:50:00,118.588,118.601,118.562,118.595,1133899997.0
2006-10-27 02:55:00,118.604,118.611,118.562,118.562,1438600003.0
2006-10-27 03:00:00,118.545,118.579,118.519,118.52,1378399993.0
2006-10-27 03:05:00,118.525,118.556,118.503,118.528,1259500002.0
2006-10-27 03:10:00,118.527,118.554,118.526,118.526,1153699998.0
2006-10-27 03:15:00,118.528,118.529,118.477,118.483,1115999999.0
2006-10-27 03:20:00,118.476,118.476,118.435,118.448,1212699988.0
2006-10-27 03:25:00,118.447,118.448,118.414,118.448,976600002.0
2006-10-27 03:30:00,118.445,118.488,118.44,118.48,1005700001.0
2006-10-27 03:35:00,118.458,118.49,118.457,118.487,749399999.0
2006-10-27 03:40:00,118.497,118.509,118.454,118.459,1210800007.0
2006-10-27 03:45:00,118.457,118.461,118.372,118.388,961299996.0
2006-10-27 03:50:00,118.407,118.432,118.388,118.422,1202600010.0
2006-10-27 03:55:00,118.409,118.43,118.399,118.421,1274300011.0
2006-10-27 04:00:00,118.434,118.45,118.403,118.442,1084500004.0
2006-10-27 04:05:00,118.447,118.455,118.42,118.448,1231500002.0
2006-10-27 04:10:00,118.452,118.472,118.43,118.467,963200005.0
2006-10-27 04:15:00,118.47,118.479,118.438,118.461,1338099994.0
2006-10-27 04:20:00,118.448,118.463,118.422,118.458,1224399990.0
2006-10-27 04:25:00,118.463,118.477,118.441,118.455,1497800007.0
2006-10-27 04:30:00,118.447,118.472,118.426,118.472,1483399998.0
2006-10-27 04:35:00,118.468,118.468,118.425,118.457,989700001.0
2006-10-27 04:40:00,118.468,118.468,118.423,118.429,1246300002.0
2006-10-27 04:45:00,118.414,118.461,118.414,118.458,1339400002.0
2006-10-27 04:50:00,118.457,118.477,118.432,118.445,1148399997.0
2006-10-27 04:55:00,118.467,118.479,118.437,118.474,1265999993.0
2006-10-27 05:00:00,118.47,118.47,118.436,118.447,1221700006.0
2006-10-27 05:05:00,118.46,118.475,118.429,118.473,1249199997.0
2006-10-27 05:10:00,118.469,118.472,118.438,118.459,1532600009.0
2006-10-27 05:15:00,118.454,118.468,118.439,118.456,718199994.0
2006-10-27 05:20:00,118.456,118.469,118.437,118.46,1407299994.0
2006-10-27 05:25:00,118.455,118.468,118.43,118.464,1266199993.0
2006-10-27 05:30:00,118.478,118.478,118.429,118.462,1298200017.0
2006-10-27 05:35:00,118.47,118.475,118.427,118.457,999900001.0
2006-10-27 05:40:00,118.448,118.474,118.418,118.46,1161399997.0
2006-10-27 05:45:00,118.432,118.504,118.431,118.5,1444099997.0
2006-10-27 05:50:00,118.497,118.5,118.468,118.487,1096599988.0
2006-10-27 05:55:00,118.492,118.498,118.458,118.495,1345699999.0
2006-10-27 06:00:00,118.486,118.512,118.468,118.501,771400005.0
2006-10-27 06:05:00,118.504,118.508,118.459,118.501,850100002.0
2006-10-27 06:10:00,118.486,118.503,118.457,118.475,1371400002.0
2006-10-27 06:15:00,118.465,118.488,118.437,118.458,1135200012.0
2006-10-27 06:20:00,118.442,118.479,118.429,118.46,1505300003.0
2006-10-27 06:25:00,118.458,118.476,118.438,118.462,1090399999.0
2006-10-27 06:30:00,118.463,118.487,118.446,118.468,1495700002.0
2006-10-27 06:35:00,118.475,118.482,118.438,118.468,1408999997.0
2006-10-27 06:40:00,118.463,118.487,118.444,118.465,1001100010.0
2006-10-27 06:45:00,118.463,118.474,118.429,118.465,1576900003.0
2006-10-27 06:50:00,118.46,118.509,118.439,118.505,1287499997.0
2006-10-27 06:55:00,118.492,118.496,118.455,118.496,1153199997.0
2006-10-27 07:00:00,118.487,118.525,118.485,118.494,1332100007.0
2006-10-27 07:05:00,118.523,118.532,118.484,118.503,1061699989.0
2006-10-27 07:10:00,118.487,118.508,118.416,118.419,1356700003.0
2006-10-27 07:15:00,118.41,118.422,118.348,118.371,1166000000.0
2006-10-27 07:20:00,118.371,118.378,118.329,118.353,1363399990.0
2006-10-27 07:25:00,118.345,118.384,118.321,118.384,1221400004.0
2006-10-27 07:30:00,118.38,118.384,118.331,118.375,1509100006.0
2006-10-27 07:35:00,118.37,118.379,118.34,118.379,966999996.0
2006-10-27 07:40:00,118.381,118.381,118.334,118.365,898500001.0
2006-10-27 07:45:00,118.358,118.395,118.348,118.388,1117799998.0
2006-10-27 07:50:00,118.375,118.407,118.36,118.385,823700001.0
2006-10-27 07:55:00,118.378,118.416,118.368,118.387,1160300004.0
2006-10-27 08:00:00,118.392,118.394,118.361,118.38,1398299983.0
2006-10-27 08:05:00,118.39,118.391,118.354,118.375,1423499990.0
2006-10-27 08:10:00,118.359,118.382,118.326,118.368,1385499999.0
2006-10-27 08:15:00,118.354,118.432,118.348,118.432,1257099996.0
2006-10-27 08:20:00,118.435,118.455,118.403,118.432,1431799997.0
2006-10-27 08:25:00,118.433,118.433,118.391,118.417,895700005.0
2006-10-27 08:30:00,118.418,118.425,118.385,118.393,1091799997.0
2006-10-27 08:35:00,118.4,118.426,118.39,118.425,761999996.0
2006-10-27 08:40:00,118.434,118.451,118.385,118.403,1391099989.0
2006-10-27 08:45:00,118.396,118.43,118.374,118.409,1441799999.0
2006-10-27 08:50:00,118.419,118.451,118.415,118.433,1051400001.0
2006-10-27 08:55:00,118.435,118.479,118.404,118.47,1177699996.0
2006-10-27 09:00:00,118.477,118.49,118.452,118.477,1222900008.0
2006-10-27 09:05:00,118.468,118.495,118.445,118.495,1246100001.0
2006-10-27 09:10:00,118.493,118.537,118.493,118.512,1140800004.0
2006-10-27 09:15:00,118.518,118.541,118.481,118.532,1346600015.0
2006-10-27 09:20:00,118.538,118.552,118.514,118.514,991000012.0
2006-10-27 09:25:00,118.521,118.555,118.502,118.551,866600000.0
2006-10-27 09:30:00,118.547,118.572,118.521,118.525,1185100004.0
2006-10-27 09:35:00,118.518,118.523,118.482,118.501,948899994.0
2006-10-27 09:40:00,118.517,118.53,118.472,118.502,1075100001.0
2006-10-27 09:45:00,118.512,118.523,118.48,118.5,1103299997.0
2006-10-27 09:50:00,118.498,118.543,118.498,118.515,1135399994.0
2006-10-27 09:55:00,118.528,118.536,118.493,118.503,1065800009.0
2006-10-27 10:00:00,118.499,118.519,118.484,118.519,1159400001.0
2006-10-27 10:05:00,118.514,118.538,118.482,118.508,995199998.0
2006-10-27 10:10:00,118.488,118.52,118.456,118.497,1490599996.0
2006-10-27 10:15:00,118.497,118.526,118.464,118.485,1175299998.0
2006-10-27 10:20:00,118.527,118.532,118.481,118.508,1276599995.0
2006-10-27 10:25:00,118.503,118.545,118.497,118.545,1183300003.0
2006-10-27 10:30:00,118.557,118.601,118.549,118.578,1399100006.0
2006-10-27 10:35:00,118.581,118.603,118.579,118.595,940499989.0
2006-10-27 10:40:00,118.579,118.597,118.551,118.584,1225699998.0
2006-10-27 10:45:00,118.586,118.595,118.522,118.546,915500006.0
2006-10-27 10:50:00,118.54,118.58,118.516,118.552,1183899995.0
2006-10-27 10:55:00,118.556,118.593,118.528,118.556,1451400007.0
2006-10-27 11:00:00,118.558,118.593,118.537,118.579,1129700000.0
2006-10-27 11:05:00,118.576,118.591,118.545,118.574,1204200001.0
2006-10-27 11:10:00,118.561,118.624,118.548,118.61,1321599996.0
2006-10-27 11:15:00,118.599,118.603,118.566,118.575,1190200007.0
2006-10-27 11:20:00,118.59,118.613,118.555,118.591,1224999988.0
2006-10-27 11:25:00,118.587,118.608,118.572,118.589,1635499994.0
2006-10-27 11:30:00,118.601,118.642,118.601,118.629,870300004.0
2006-10-27 11:35:00,118.63,118.65,118.585,118.645,1027600007.0
2006-10-27 11:40:00,118.629,118.637,118.578,118.619,1037699998.0
2006-10-27 11:45:00,118.623,118.636,118.581,118.613,1112899993.0
2006-10-27 11:50:00,118.61,118.619,118.568,118.604,1295300003.0
2006-10-27 11:55:00,118.579,118.6,118.548,118.59,1774900001.0
2006-10-27 12:00:00,118.595,118.602,118.564,118.588,1171800003.0
2006-10-27 12:05:00,118.595,118.596,118.563,118.574,1347600000.0
2006-10-27 12:10:00,118.578,118.614,118.564,118.608,1551199999.0
2006-10-27 12:15:00,118.608,118.627,118.568,118.617,1689100001.0
2006-10-27 12:20:00,118.605,118.642,118.591,118.635,1195600016.0
2006-10-27 12:25:00,118.625,118.632,118.564,118.571,1291499995.0
2006-10-27 12:30:00,118.563,118.592,118.549,118.577,1265300006.0
2006-10-27 12:35:00,118.583,118.599,118.555,118.599,1011399998.0
2006-10-27 12:40:00,118.587,118.599,118.548,118.56,1120200013.0
2006-10-27 12:45:00,118.588,118.588,118.515,118.538,1687500014.0
2006-10-27 12:50:00,118.54,118.557,118.501,118.521,982600001.0
2006-10-27 12:55:00,118.514,118.53,118.475,118.525,1094100000.0
2006-10-27 13:00:00,118.518,118.518,118.482,118.507,1217499988.0
2006-10-27 13:05:00,118.511,118.518,118.452,118.48,1051499997.0
2006-10-27 13:10:00,118.488,118.528,118.476,118.52,935000004.0
2006-10-27 13:15:00,118.525,118.534,118.454,118.478,1154099994.0
2006-10-27 13:20:00,118.468,118.491,118.419,118.48,1228600010.0
2006-10-27 13:25:00,118.473,118.5,118.465,118.497,1283199984.0
2006-10-27 13:30:00,118.494,118.524,118.483,118.516,1192499994.0
2006-10-27 13:35:00,118.516,118.533,118.489,118.505,988699998.0
2006-10-27 13:40:00,118.517,118.518,118.447,118.495,1113300007.0
2006-10-27 13:45:00,118.488,118.491,118.445,118.445,1096599990.0
2006-10-27 13:50:00,118.447,118.466,118.419,118.452,1196700000.0
2006-10-27 13:55:00,118.467,118.467,118.434,118.441,1208099988.0
2006-10-27 14:00:00,118.44,118.463,118.42,118.436,1189399992.0
2006-10-27 14:05:00,118.442,118.463,118.411,118.436,1013299993.0
2006-10-27 14:10:00,118.444,118.466,118.43,118.459,888200000.0
2006-10-27 14:15:00,118.47,118.475,118.42,118.447,1230499996.0
2006-10-27 14:20:00,118.456,118.456,118.392,118.402,1163299994.0
2006-10-27 14:25:00,118.408,118.419,118.396,118.407,1238200008.0
2006-10-27 14:30:00,118.386,118.386,118.208,118.217,1274900002.0
2006-10-27 14:35:00,118.225,118.265,118.202,118.219,1057300006.0
2006-10-27 14:40:00,118.225,118.241,118.166,118.197,1420599995.0
2006-10-27 14:45:00,118.203,118.22,118.171,118.187,791400002.0
2006-10-27 14:50:00,118.171,118.185,118.052,118.052,1146600006.0
2006-10-27 14:55:00,118.012,118.012,117.796,117.888,1431499999.0
2006-10-27 15:00:00,117.891,117.907,117.748,117.766,917200002.0
2006-10-27 15:05:00,117.766,117.766,117.552,117.582,830300005.0
2006-10-27 15:10:00,117.57,117.58,117.458,117.58,1392299994.0
2006-10-27 15:15:00,117.587,117.63,117.571,117.581,1085400003.0
2006-10-27 15:20:00,117.582,117.607,117.573,117.573,1846500013.0
2006-10-27 15:25:00,117.576,117.594,117.522,117.522,1079900003.0
2006-10-27 15:30:00,117.518,117.519,117.16,117.281,1250100007.0
2006-10-27 15:35:00,117.288,117.337,117.242,117.33,1236800014.0
2006-10-27 15:40:00,117.34,117.366,117.311,117.355,1280000006.0
2006-10-27 15:45:00,117.365,117.365,117.259,117.294,1369699997.0
2006-10-27 15:50:00,117.308,117.347,117.308,117.334,1039399996.0
2006-10-27 15:55:00,117.329,117.376,117.329,117.376,1235199998.0
2006-10-27 16:00:00,117.39,117.396,117.303,117.343,997500015.0
2006-10-27 16:05:00,117.355,117.387,117.343,117.356,1359200002.0
2006-10-27 16:10:00,117.364,117.441,117.355,117.437,691100005.0
2006-10-27 16:15:00,117.437,117.45,117.376,117.38,1040099991.0
2006-10-27 16:20:00,117.402,117.413,117.381,117.385,1447999994.0
2006-10-27 16:25:00,117.403,117.434,117.383,117.434,1017300004.0
2006-10-27 16:30:00,117.441,117.473,117.43,117.452,908999992.0
2006-10-27 16:35:00,117.458,117.557,117.441,117.528,1389699994.0
2006-10-27 16:40:00,117.53,117.551,117.473,117.475,964000003.0
2006-10-27 16:45:00,117.488,117.564,117.486,117.554,1360099992.0
2006-10-27 16:50:00,117.548,117.574,117.536,117.565,1154799999.0
2006-10-27 16:55:00,117.555,117.61,117.555,117.59,1157100001.0
2006-10-27 17:00:00,117.589,117.589,117.553,117.56,1200600006.0
2006-10-27 17:05:00,117.542,117.588,117.509,117.568,823400001.0
2006-10-27 17:10:00,117.563,117.616,117.528,117.615,1228799999.0
2006-10-27 17:15:00,117.613,117.643,117.596,117.596,1305199985.0
2006-10-27 17:20:00,117.598,117.62,117.563,117.563,1311300018.0
2006-10-27 17:25:00,117.566,117.569,117.529,117.545,907499990.0
2006-10-27 17:30:00,117.542,117.556,117.527,117.547,1115199998.0
2006-10-27 17:35:00,117.552,117.568,117.539,117.554,1282800006.0
2006-10-27 17:40:00,117.542,117.566,117.529,117.561,995600009.0
2006-10-27 17:45:00,117.564,117.573,117.533,117.546,1020199997.0
2006-10-27 17:50:00,117.55,117.582,117.546,117.582,1137400009.0
2006-10-27 17:55:00,117.586,117.628,117.578,117.609,916000011.0
2006-10-27 18:00:00,117.595,117.62,117.57,117.62,8331400026.0
2006-10-27 18:05:00,117.63,117.63,117.59,117.62,10362000030.0
2006-10-27 18:10:00,117.61,117.62,117.57,117.58,10449500014.0
2006-10-27 18:15:00,117.57,117.6,117.556,117.56,8233100005.0
2006-10-27 18:20:00,117.57,117.57,117.52,117.52,9835000040.0
2006-10-27 18:25:00,117.518,117.532,117.509,117.53,7877500014.0
2006-10-27 18:30:00,117.535,117.56,117.51,117.54,10068400023.0
2006-10-27 18:35:00,117.53,117.573,117.497,117.562,7121500011.0
2006-10-27 18:40:00,117.551,117.575,117.502,117.528,6392300013.0
2006-10-27 18:45:00,117.537,117.596,117.506,117.587,6464400023.0
2006-10-27 18:50:00,117.604,117.617,117.576,117.604,8864799991.0
2006-10-27 18:55:00,117.597,117.62,117.562,117.606,5851800025.0
2006-10-27 19:00:00,117.604,117.622,117.562,117.601,4711200006.0
2006-10-27 19:05:00,117.556,117.605,117.544,117.59,4909999997.0
2006-10-27 19:10:00,117.596,117.609,117.561,117.589,4189599990.0
2006-10-27 19:15:00,117.59,117.605,117.544,117.605,6204900002.0
2006-10-27 19:20:00,117.598,117.612,117.569,117.594,5561399965.0
2006-10-27 19:25:00,117.577,117.617,117.562,117.611,7106600030.0
2006-10-27 19:30:00,117.615,117.628,117.589,117.625,6362699990.0
2006-10-27 19:35:00,117.625,117.639,117.578,117.631,4129399997.0
2006-10-27 19:40:00,117.631,117.662,117.594,117.655,4558399992.0
2006-10-27 19:45:00,117.655,117.677,117.635,117.658,4621899984.0
2006-10-27 19:50:00,117.659,117.675,117.631,117.65,5021900008.0
2006-10-27 19:55:00,117.645,117.648,117.61,117.632,4475799995.0
2006-10-27 20:00:00,117.637,117.656,117.595,117.645,3680699993.0
2006-10-27 20:05:00,117.617,117.656,117.596,117.635,5817599979.0
2006-10-27 20:10:00,117.642,117.652,117.62,117.644,5722299991.0
2006-10-27 20:15:00,117.645,117.655,117.614,117.635,4507200006.0
2006-10-27 20:20:00,117.636,117.64,117.603,117.617,4952900008.0
2006-10-27 20:25:00,117.625,117.641,117.59,117.6,7189499967.0
2006-10-27 20:30:00,117.61,117.629,117.6,117.625,5850399981.0
2006-10-27 20:35:00,117.622,117.649,117.6,117.625,3451600010.0
2006-10-27 20:40:00,117.615,117.63,117.587,117.595,4942200003.0
2006-10-27 20:45:00,117.598,117.638,117.584,117.636,7056599978.0
2006-10-27 20:50:00,117.636,117.646,117.579,117.615,4005200002.0
2006-10-27 20:55:00,117.6,117.62,117.578,117.6,6288500011.0
2006-10-27 21:00:00,117.59,117.601,117.565,117.577,4665300013.0
2006-10-27 21:05:00,117.571,117.571,117.533,117.545,3852899984.0
2006-10-27 21:10:00,117.542,117.542,117.485,117.538,3961699985.0
2006-10-27 21:15:00,117.527,117.561,117.508,117.526,6836300005.0
2006-10-27 21:20:00,117.554,117.555,117.5,117.525,7534399966.0
2006-10-27 21:25:00,117.529,117.535,117.504,117.515,4877399984.0
2006-10-27 21:30:00,117.516,117.518,117.481,117.516,2812599998.0
2006-10-27 21:35:00,117.52,117.523,117.486,117.514,2315799978.0
2006-10-27 21:40:00,117.515,117.544,117.488,117.543,4545300004.0
2006-10-27 21:45:00,117.545,117.56,117.515,117.545,3392699996.0
2006-10-27 21:50:00,117.532,117.57,117.531,117.547,1836400006.0
2006-10-27 21:55:00,117.538,117.578,117.532,117.56,1860600012.0
2006-10-27 22:00:00,117.56,117.587,117.542,117.561,3777499998.0
2006-10-27 22:05:00,117.575,117.58,117.536,117.555,1542300005.0
2006-10-27 22:10:00,117.569,117.571,117.512,117.516,1801699997.0
2006-10-27 22:15:00,117.518,117.54,117.509,117.528,2287200009.0
2006-10-27 22:20:00,117.532,117.547,117.494,117.503,1190199993.0
2006-10-27 22:25:00,117.503,117.523,117.483,117.5,1843500001.0
2006-10-27 22:30:00,117.52,117.558,117.514,117.545,2380699986.0
2006-10-27 22:35:00,117.545,117.552,117.507,117.538,1705100005.0
2006-10-27 22:40:00,117.538,117.579,117.523,117.571,1705200012.0
2006-10-27 22:45:00,117.568,117.569,117.526,117.561,1529700018.0
2006-10-27 22:50:00,117.55,117.582,117.536,117.57,2003899996.0
2006-10-27 22:55:00,117.561,117.591,117.539,117.566,1853400000.0
2006-10-30 00:00:00,117.442,117.462,117.424,117.43,1507299996.0
2006-10-30 00:05:00,117.445,117.49,117.425,117.449,1447199994.0
2006-10-30 00:10:00,117.462,117.469,117.429,117.445,1566900008.0
2006-10-30 00:15:00,117.45,117.569,117.417,117.417,1624999991.0
2006-10-30 00:20:00,117.471,117.475,117.44,117.47,1109000000.0
2006-10-30 00:25:00,117.463,117.492,117.446,117.487,786899997.0
2006-10-30 00:30:00,117.489,117.528,117.489,117.513,1122399995.0
2006-10-30 00:35:00,117.512,117.527,117.493,117.52,1302099999.0
2006-10-30 00:40:00,117.523,117.525,117.501,117.505,1306300002.0
2006-10-30 00:45:00,117.522,117.55,117.503,117.548,1218499983.0
2006-10-30 00:50:00,117.548,117.562,117.51,117.52,1176200002.0
2006-10-30 00:55:00,117.515,117.54,117.509,117.54,1019800002.0
2006-10-30 01:00:00,117.542,117.545,117.507,117.539,1049300001.0
2006-10-30 01:05:00,117.542,117.571,117.539,117.539,1226699994.0
2006-10-30 01:10:00,117.548,117.557,117.532,117.538,1650600007.0
2006-10-30 01:15:00,117.544,117.56,117.525,117.558,1165699995.0
2006-10-30 01:20:00,117.557,117.573,117.535,117.569,1222800002.0
2006-10-30 01:25:00,117.562,117.572,117.521,117.533,975000008.0
2006-10-30 01:30:00,117.533,117.546,117.509,117.513,1096400002.0
2006-10-30 01:35:00,117.518,117.529,117.479,117.526,1308799999.0
2006-10-30 01:40:00,117.525,117.525,117.478,117.52,1148600004.0
2006-10-30 01:45:00,117.533,117.565,117.523,117.559,1268599999.0
2006-10-30 01:50:00,117.543,117.548,117.513,117.525,1154499998.0
2006-10-30 01:55:00,117.52,117.557,117.499,117.515,1646199997.0
2006-10-30 02:00:00,117.518,117.525,117.483,117.507,1332299994.0
2006-10-30 02:05:00,117.497,117.525,117.482,117.509,1132199994.0
2006-10-30 02:10:00,117.515,117.52,117.439,117.511,1238699998.0
2006-10-30 02:15:00,117.512,117.527,117.483,117.526,997300004.0
2006-10-30 02:20:00,117.522,117.544,117.489,117.521,1030100005.0
2006-10-30 02:25:00,117.532,117.548,117.505,117.525,733799991.0
2006-10-30 02:30:00,117.53,117.54,117.494,117.536,1386400003.0
2006-10-30 02:35:00,117.538,117.549,117.506,117.54,1552500006.0
2006-10-30 02:40:00,117.541,117.549,117.51,117.528,1083399996.0
2006-10-30 02:45:00,117.524,117.537,117.498,117.534,1112799990.0
2006-10-30 02:50:00,117.526,117.537,117.476,117.5,1048100007.0
2006-10-30 02:55:00,117.5,117.517,117.468,117.477,1342500000.0
2006-10-30 03:00:00,117.47,117.474,117.447,117.47,1025400014.0
2006-10-30 03:05:00,117.468,117.479,117.375,117.379,1381800004.0
2006-10-30 03:10:00,117.372,117.414,117.355,117.36,1019500012.0
2006-10-30 03:15:00,117.354,117.362,117.333,117.34,1526800005.0
2006-10-30 03:20:00,117.345,117.357,117.328,117.351,1103700000.0
2006-10-30 03:25:00,117.348,117.385,117.324,117.362,1271799996.0
2006-10-30 03:30:00,117.368,117.396,117.36,117.369,1195400003.0
2006-10-30 03:35:00,117.366,117.399,117.336,117.378,888800015.0
2006-10-30 03:40:00,117.378,117.393,117.357,117.373,1420899997.0
2006-10-30 03:45:00,117.373,117.373,117.29,117.296,1011399999.0
2006-10-30 03:50:00,117.304,117.349,117.276,117.349,1311000002.0
2006-10-30 03:55:00,117.336,117.363,117.327,117.353,1292800010.0
2006-10-30 04:00:00,117.368,117.369,117.317,117.333,1166600010.0
2006-10-30 04:05:00,117.357,117.439,117.33,117.422,1541999984.0
2006-10-30 04:10:00,117.41,117.41,117.35,117.369,845599996.0
2006-10-30 04:15:00,117.377,117.377,117.322,117.362,1140400004.0
2006-10-30 04:20:00,117.361,117.38,117.343,117.38,1153999998.0
2006-10-30 04:25:00,117.38,117.392,117.35,117.375,1322200003.0
2006-10-30 04:30:00,117.382,117.391,117.29,117.294,1043899986.0
2006-10-30 04:35:00,117.308,117.317,117.29,117.298,999700000.0
2006-10-30 04:40:00,117.308,117.313,117.266,117.281,996999995.0
2006-10-30 04:45:00,117.289,117.289,117.215,117.267,867600001.0
2006-10-30 04:50:00,117.269,117.294,117.267,117.287,714700007.0
2006-10-30 04:55:00,117.278,117.285,117.259,117.284,1043399990.0
2006-10-30 05:00:00,117.286,117.293,117.242,117.257,800800005.0
2006-10-30 05:05:00,117.265,117.293,117.241,117.278,1045899994.0
2006-10-30 05:10:00,117.277,117.293,117.262,117.283,901000005.0
2006-10-30 05:15:00,117.278,117.303,117.26,117.26,1501700002.0
2006-10-30 05:20:00,117.272,117.304,117.265,117.281,1238899993.0
2006-10-30 05:25:00,117.282,117.295,117.265,117.285,1105400009.0
2006-10-30 05:30:00,117.282,117.282,117.218,117.246,1594499997.0
2006-10-30 05:35:00,117.258,117.259,117.216,117.247,1199400001.0
2006-10-30 05:40:00,117.246,117.253,117.209,117.241,1255899999.0
2006-10-30 05:45:00,117.245,117.288,117.219,117.285,1457200000.0
2006-10-30 05:50:00,117.29,117.29,117.247,117.264,958999998.0
2006-10-30 05:55:00,117.25,117.268,117.232,117.265,1278600004.0
2006-10-30 06:00:00,117.263,117.281,117.235,117.278,778599989.0
2006-10-30 06:05:00,117.288,117.296,117.249,117.295,1432900012.0
2006-10-30 06:10:00,117.293,117.318,117.256,117.308,1246300005.0
2006-10-30 06:15:00,117.308,117.346,117.286,117.346,567200002.0
2006-10-30 06:20:00,117.354,117.378,117.33,117.377,1229400006.0
2006-10-30 06:25:00,117.371,117.372,117.336,117.346,1171100005.0
2006-10-30 06:30:00,117.361,117.394,117.361,117.388,1223900005.0
2006-10-30 06:35:00,117.393,117.393,117.345,117.352,1155099989.0
2006-10-30 06:40:00,117.36,117.37,117.346,117.356,1028100022.0
2006-10-30 06:45:00,117.347,117.369,117.327,117.359,1328399993.0
2006-10-30 06:50:00,117.368,117.385,117.338,117.373,1249699982.0
2006-10-30 06:55:00,117.373,117.381,117.35,117.376,997399999.0
2006-10-30 07:00:00,117.382,117.387,117.354,117.379,1414999991.0
2006-10-30 07:05:00,117.383,117.389,117.357,117.37,1249399995.0
2006-10-30 07:10:00,117.367,117.372,117.337,117.36,1144700002.0
2006-10-30 07:15:00,117.37,117.373,117.331,117.35,1037600008.0
2006-10-30 07:20:00,117.35,117.358,117.329,117.354,1132899994.0
2006-10-30 07:25:00,117.353,117.374,117.339,117.372,1084900004.0
2006-10-30 07:30:00,117.373,117.382,117.345,117.376,1320799979.0
2006-10-30 07:35:00,117.365,117.43,117.357,117.425,965600006.0
2006-10-30 07:40:00,117.423,117.425,117.388,117.414,1021899998.0
2006-10-30 07:45:00,117.405,117.416,117.365,117.392,1446499992.0
2006-10-30 07:50:00,117.388,117.403,117.372,117.394,1168600010.0
2006-10-30 07:55:00,117.4,117.439,117.368,117.397,1112199995.0
2006-10-30 08:00:00,117.425,117.433,117.39,117.419,1253500008.0
2006-10-30 08:05:00,117.431,117.437,117.404,117.414,1239800005.0
2006-10-30 08:10:00,117.408,117.41,117.349,117.358,1103500000.0
2006-10-30 08:15:00,117.36,117.42,117.36,117.411,1163000003.0
2006-10-30 08:20:00,117.405,117.405,117.367,117.388,1115799991.0
2006-10-30 08:25:00,117.397,117.421,117.367,117.421,1125900003.0
2006-10-30 08:30:00,117.421,117.467,117.419,117.446,1580900009.0
2006-10-30 08:35:00,117.46,117.469,117.403,117.415,918200002.0
2006-10-30 08:40:00,117.423,117.435,117.369,117.395,1495799998.0
2006-10-30 08:45:00,117.405,117.411,117.377,117.382,1183300005.0
2006-10-30 08:50:00,117.367,117.401,117.362,117.384,1248499982.0
2006-10-30 08:55:00,117.378,117.39,117.338,117.367,871500001.0
2006-10-30 09:00:00,117.353,117.368,117.325,117.351,1479999990.0
2006-10-30 09:05:00,117.373,117.416,117.352,117.416,821100008.0
2006-10-30 09:10:00,117.408,117.429,117.363,117.425,1177500007.0
2006-10-30 09:15:00,117.427,117.455,117.422,117.45,1041600013.0
2006-10-30 09:20:00,117.448,117.482,117.439,117.475,1154500021.0
2006-10-30 09:25:00,117.481,117.482,117.446,117.465,1396500008.0
2006-10-30 09:30:00,117.477,117.525,117.47,117.48,1078600013.0
2006-10-30 09:35:00,117.475,117.475,117.42,117.442,1263500003.0
2006-10-30 09:40:00,117.443,117.477,117.379,117.469,1188599993.0
2006-10-30 09:45:00,117.465,117.468,117.412,117.447,930799999.0
2006-10-30 09:50:00,117.454,117.469,117.421,117.444,1449799998.0
2006-10-30 09:55:00,117.45,117.45,117.391,117.407,883100002.0
2006-10-30 10:00:00,117.413,117.559,117.394,117.542,1062399998.0
2006-10-30 10:05:00,117.552,117.564,117.48,117.49,1275799994.0
2006-10-30 10:10:00,117.486,117.493,117.401,117.401,1271000004.0
2006-10-30 10:15:00,117.391,117.391,117.345,117.358,1262500004.0
2006-10-30 10:20:00,117.374,117.445,117.372,117.436,1153499988.0
2006-10-30 10:25:00,117.432,117.444,117.383,117.39,1382099994.0
2006-10-30 10:30:00,117.415,117.445,117.398,117.412,846399991.0
2006-10-30 10:35:00,117.417,117.418,117.36,117.373,1207899997.0
2006-10-30 10:40:00,117.373,117.419,117.373,117.404,939400010.0
2006-10-30 10:45:00,117.404,117.404,117.335,117.366,847300001.0
2006-10-30 10:50:00,117.369,117.422,117.364,117.406,1455300001.0
2006-10-30 10:55:00,117.406,117.42,117.372,117.394,1380600004.0
2006-10-30 11:00:00,117.405,117.432,117.356,117.425,1291400002.0
2006-10-30 11:05:00,117.422,117.433,117.395,117.416,1214300000.0
2006-10-30 11:10:00,117.423,117.441,117.4,117.407,1034499997.0
2006-10-30 11:15:00,117.401,117.447,117.401,117.42,1144700010.0
2006-10-30 11:20:00,117.42,117.42,117.368,117.413,1008499998.0
2006-10-30 11:25:00,117.394,117.496,117.394,117.492,1099399997.0
2006-10-30 11:30:00,117.503,117.56,117.486,117.55,1119899998.0
2006-10-30 11:35:00,117.555,117.594,117.554,117.57,1384599998.0
2006-10-30 11:40:00,117.573,117.58,117.538,117.56,1005100017.0
2006-10-30 11:45:00,117.561,117.561,117.491,117.535,1322400009.0
2006-10-30 11:50:00,117.519,117.543,117.493,117.505,1416200021.0
2006-10-30 11:55:00,117.499,117.513,117.482,117.487,1161499997.0
2006-10-30 12:00:00,117.492,117.547,117.478,117.537,943100004.0
2006-10-30 12:05:00,117.545,117.58,117.516,117.547,1508599998.0
2006-10-30 12:10:00,117.54,117.553,117.476,117.481,1322799984.0
2006-10-30 12:15:00,117.48,117.507,117.428,117.452,1496199990.0
2006-10-30 12:20:00,117.465,117.511,117.465,117.497,1115600003.0
2006-10-30 12:25:00,117.478,117.502,117.464,117.492,1367400003.0
2006-10-30 12:30:00,117.493,117.524,117.47,117.472,1118100007.0
2006-10-30 12:35:00,117.48,117.545,117.456,117.501,1299400020.0
2006-10-30 12:40:00,117.488,117.513,117.466,117.475,1080900009.0
2006-10-30 12:45:00,117.483,117.502,117.46,117.498,1698800000.0
2006-10-30 12:50:00,117.478,117.513,117.447,117.469,1180799995.0
2006-10-30 12:55:00,117.477,117.537,117.476,117.518,1072399997.0
2006-10-30 13:00:00,117.517,117.543,117.501,117.52,1132699996.0
2006-10-30 13:05:00,117.527,117.553,117.508,117.542,1189999987.0
2006-10-30 13:10:00,117.535,117.57,117.504,117.533,1036199994.0
2006-10-30 13:15:00,117.535,117.557,117.49,117.503,1198000005.0
2006-10-30 13:20:00,117.48,117.506,117.425,117.461,1295199995.0
2006-10-30 13:25:00,117.471,117.473,117.416,117.458,893200005.0
2006-10-30 13:30:00,117.468,117.468,117.376,117.393,1597500013.0
2006-10-30 13:35:00,117.415,117.429,117.365,117.411,1135700003.0
2006-10-30 13:40:00,117.407,117.422,117.37,117.418,1438300004.0
2006-10-30 13:45:00,117.413,117.436,117.386,117.423,1088000003.0
2006-10-30 13:50:00,117.428,117.437,117.387,117.392,1692500008.0
2006-10-30 13:55:00,117.414,117.433,117.383,117.425,1065399991.0
2006-10-30 14:00:00,117.43,117.439,117.415,117.418,1322499984.0
2006-10-30 14:05:00,117.418,117.45,117.38,117.444,930299998.0
2006-10-30 14:10:00,117.443,117.445,117.41,117.427,1362399989.0
2006-10-30 14:15:00,117.431,117.431,117.401,117.405,1115300002.0
2006-10-30 14:20:00,117.395,117.395,117.344,117.355,1215999999.0
2006-10-30 14:25:00,117.358,117.368,117.336,117.366,959100004.0
2006-10-30 14:30:00,117.363,117.364,117.316,117.346,1245300007.0
2006-10-30 14:35:00,117.345,117.351,117.305,117.333,912699993.0
2006-10-30 14:40:00,117.329,117.336,117.254,117.264,1292100002.0
2006-10-30 14:45:00,117.26,117.264,117.243,117.257,720300000.0
2006-10-30 14:50:00,117.26,117.269,117.193,117.231,1139400000.0
2006-10-30 14:55:00,117.233,117.244,117.212,117.238,1147799991.0
2006-10-30 15:00:00,117.249,117.273,117.237,117.26,1236600001.0
2006-10-30 15:05:00,117.263,117.282,117.237,117.282,1106199993.0
2006-10-30 15:10:00,117.28,117.323,117.265,117.284,1155199998.0
2006-10-30 15:15:00,117.276,117.318,117.272,117.302,1413700011.0
2006-10-30 15:20:00,117.295,117.316,117.283,117.298,1392000008.0
2006-10-30 15:25:00,117.299,117.314,117.286,117.299,1154800001.0
2006-10-30 15:30:00,117.3,117.43,117.295,117.419,1366200000.0
2006-10-30 15:35:00,117.422,117.441,117.389,117.427,1089100001.0
2006-10-30 15:40:00,117.426,117.487,117.416,117.456,1399100002.0
2006-10-30 15:45:00,117.465,117.489,117.431,117.433,1133800005.0
2006-10-30 15:50:00,117.433,117.45,117.374,117.386,992300006.0
2006-10-30 15:55:00,117.4,117.412,117.343,117.344,950800014.0
2006-10-30 16:00:00,117.351,117.393,117.345,117.375,1321499992.0
2006-10-30 16:05:00,117.38,117.386,117.299,117.325,992999997.0
2006-10-30 16:10:00,117.332,117.352,117.304,117.342,973400006.0
2006-10-30 16:15:00,117.352,117.368,117.323,117.347,914500004.0
2006-10-30 16:20:00,117.351,117.351,117.269,117.29,943400000.0
2006-10-30 16:25:00,117.3,117.3,117.262,117.278,803099998.0
2006-10-30 16:30:00,117.285,117.377,117.285,117.367,1227099991.0
2006-10-30 16:35:00,117.372,117.389,117.312,117.368,1419600000.0
2006-10-30 16:40:00,117.37,117.411,117.345,117.405,923100006.0
2006-10-30 16:45:00,117.398,117.405,117.348,117.382,1260800008.0
2006-10-30 16:50:00,117.377,117.378,117.344,117.378,1123000004.0
2006-10-30 16:55:00,117.377,117.383,117.336,117.356,1282799989.0
2006-10-30 17:00:00,117.354,117.398,117.34,117.382,1621800000.0
2006-10-30 17:05:00,117.387,117.425,117.376,117.418,1536800010.0
2006-10-30 17:10:00,117.425,117.435,117.405,117.407,1054100011.0
2006-10-30 17:15:00,117.403,117.461,117.403,117.445,1266599987.0
2006-10-30 17:20:00,117.45,117.465,117.42,117.42,1385300002.0
2006-10-30 17:25:00,117.428,117.44,117.407,117.42,1377099996.0
2006-10-30 17:30:00,117.414,117.427,117.389,117.416,1538699999.0
2006-10-30 17:35:00,117.405,117.444,117.39,117.427,1121100006.0
2006-10-30 17:40:00,117.432,117.446,117.405,117.435,918599997.0
2006-10-30 17:45:00,117.418,117.441,117.391,117.405,1128500008.0
2006-10-30 17:50:00,117.416,117.494,117.383,117.485,1112699989.0
2006-10-30 17:55:00,117.472,117.481,117.451,117.466,1392599993.0
2006-10-30 18:00:00,117.454,117.461,117.44,117.45,7995699979.0
2006-10-30 18:05:00,117.44,117.47,117.44,117.47,5852099970.0
2006-10-30 18:10:00,117.46,117.47,117.44,117.45,8785699998.0
2006-10-30 18:15:00,117.44,117.471,117.428,117.468,6673200020.0
2006-10-30 18:20:00,117.47,117.48,117.46,117.47,10410999935.0
2006-10-30 18:25:00,117.48,117.488,117.443,117.48,7981099964.0
2006-10-30 18:30:00,117.528,117.536,117.5,117.51,10505399918.0
2006-10-30 18:35:00,117.5,117.5,117.383,117.414,7754899953.0
2006-10-30 18:40:00,117.417,117.422,117.368,117.368,6011900002.0
2006-10-30 18:45:00,117.37,117.425,117.354,117.404,6118399991.0
2006-10-30 18:50:00,117.404,117.429,117.36,117.394,8432200009.0
2006-10-30 18:55:00,117.39,117.396,117.331,117.368,5847200001.0
2006-10-30 19:00:00,117.37,117.385,117.337,117.385,4777700013.0
2006-10-30 19:05:00,117.363,117.425,117.345,117.423,5652299996.0
2006-10-30 19:10:00,117.422,117.437,117.416,117.419,4076600011.0
2006-10-30 19:15:00,117.417,117.463,117.383,117.453,6292600001.0
2006-10-30 19:20:00,117.443,117.469,117.402,117.455,5982399997.0
2006-10-30 19:25:00,117.453,117.47,117.408,117.408,6629500038.0
2006-10-30 19:30:00,117.401,117.444,117.362,117.398,6104799997.0
2006-10-30 19:35:00,117.395,117.435,117.375,117.413,4342199968.0
2006-10-30 19:40:00,117.396,117.407,117.343,117.365,4372700012.0
2006-10-30 19:45:00,117.361,117.387,117.332,117.363,4588200004.0
2006-10-30 19:50:00,117.368,117.406,117.333,117.401,5020400009.0
2006-10-30 19:55:00,117.381,117.411,117.358,117.4,4422200005.0
2006-10-30 20:00:00,117.393,117.406,117.359,117.374,3351299996.0
2006-10-30 20:05:00,117.371,117.429,117.364,117.392,5881799983.0
2006-10-30 20:10:00,117.391,117.396,117.325,117.372,5566000000.0
2006-10-30 20:15:00,117.358,117.385,117.325,117.353,5201900012.0
2006-10-30 20:20:00,117.354,117.378,117.322,117.347,5128700001.0
2006-10-30 20:25:00,117.317,117.367,117.304,117.361,3158199997.0
2006-10-30 20:30:00,117.34,117.357,117.314,117.336,1880699999.0
2006-10-30 20:35:00,117.331,117.377,117.309,117.363,3046599990.0
2006-10-30 20:40:00,117.32,117.381,117.32,117.381,7118800003.0
2006-10-30 20:45:00,117.389,117.421,117.367,117.402,6222299981.0
2006-10-30 20:50:00,117.402,117.437,117.381,117.386,4921999983.0
2006-10-30 20:55:00,117.377,117.41,117.355,117.37,8067000021.0
2006-10-30 21:00:00,117.394,117.419,117.373,117.398,5668200010.0
2006-10-30 21:05:00,117.384,117.407,117.353,117.388,4143999998.0
2006-10-30 21:10:00,117.396,117.41,117.372,117.39,3873900003.0
2006-10-30 21:15:00,117.388,117.434,117.367,117.425,6905099985.0
2006-10-30 21:20:00,117.426,117.438,117.396,117.42,7655300012.0
2006-10-30 21:25:00,117.421,117.431,117.375,117.405,4291200011.0
2006-10-30 21:30:00,117.41,117.43,117.392,117.417,3097500005.0
2006-10-30 21:35:00,117.408,117.42,117.371,117.415,2374100000.0
2006-10-30 21:40:00,117.415,117.428,117.384,117.405,4463399990.0
2006-10-30 21:45:00,117.412,117.432,117.394,117.414,3535500001.0
2006-10-30 21:50:00,117.403,117.418,117.385,117.415,2077600003.0
2006-10-30 21:55:00,117.4,117.418,117.377,117.408,1928499996.0
2006-10-30 22:00:00,117.405,117.423,117.38,117.422,4513199976.0
2006-10-30 22:05:00,117.425,117.429,117.389,117.397,1226499996.0
2006-10-30 22:10:00,117.41,117.415,117.387,117.389,2072599985.0
2006-10-30 22:15:00,117.398,117.417,117.376,117.383,2081000008.0
2006-10-30 22:20:00,117.38,117.386,117.329,117.358,1153700011.0
2006-10-30 22:25:00,117.37,117.394,117.34,117.369,1912099990.0
2006-10-30 22:30:00,117.379,117.392,117.359,117.373,2188499999.0
2006-10-30 22:35:00,117.378,117.397,117.362,117.378,2165499989.0
2006-10-30 22:40:00,117.375,117.379,117.334,117.334,2119700001.0
2006-10-30 22:45:00,117.341,117.387,117.341,117.358,1781800005.0
2006-10-30 22:50:00,117.354,117.386,117.34,117.374,2207399995.0
2006-10-30 22:55:00,117.36,117.394,117.316,117.349,1284499996.0
2006-10-30 23:00:00,117.374,117.396,117.349,117.382,1324899995.0
2006-10-30 23:05:00,117.386,117.396,117.357,117.376,1544299997.0
2006-10-30 23:10:00,117.37,117.395,117.362,117.391,1025500005.0
2006-10-30 23:15:00,117.389,117.414,117.365,117.411,1357900012.0
2006-10-30 23:20:00,117.397,117.43,117.382,117.426,1309800002.0
2006-10-30 23:25:00,117.431,117.436,117.4,117.412,1356700001.0
2006-10-30 23:30:00,117.426,117.449,117.4,117.443,1182999992.0
2006-10-30 23:35:00,117.428,117.444,117.398,117.405,1223000005.0
2006-10-30 23:40:00,117.41,117.455,117.395,117.429,1319100006.0
2006-10-30 23:45:00,117.422,117.457,117.399,117.448,1405799991.0
2006-10-30 23:50:00,117.435,117.468,117.427,117.427,942500002.0
2006-10-30 23:55:00,117.441,117.477,117.43,117.45,974699997.0
2006-10-31 00:00:00,117.428,117.49,117.381,117.487,1099900001.0
2006-10-31 00:05:00,117.497,117.542,117.479,117.532,1181100013.0
2006-10-31 00:10:00,117.528,117.571,117.506,117.553,1114499993.0
2006-10-31 00:15:00,117.565,117.57,117.517,117.542,1187800005.0
2006-10-31 00:20:00,117.554,117.556,117.517,117.523,1524500000.0
2006-10-31 00:25:00,117.515,117.562,117.515,117.533,1280200001.0
2006-10-31 00:30:00,117.548,117.571,117.527,117.566,1199400003.0
2006-10-31 00:35:00,117.57,117.588,117.533,117.552,1075200008.0
2006-10-31 00:40:00,117.553,117.575,117.536,117.554,1064600000.0
2006-10-31 00:45:00,117.563,117.565,117.529,117.565,1184100001.0
2006-10-31 00:50:00,117.55,117.568,117.525,117.543,1616900000.0
2006-10-31 00:55:00,117.543,117.56,117.515,117.537,987799994.0
2006-10-31 01:00:00,117.518,117.543,117.505,117.54,867099991.0
2006-10-31 01:05:00,117.525,117.547,117.501,117.531,833600005.0
2006-10-31 01:10:00,117.544,117.551,117.505,117.51,894199998.0
2006-10-31 01:15:00,117.518,117.52,117.479,117.503,1033099993.0
2006-10-31 01:20:00,117.508,117.519,117.469,117.503,1642400005.0
2006-10-31 01:25:00,117.505,117.51,117.452,117.462,956599997.0
2006-10-31 01:30:00,117.494,117.563,117.494,117.545,1154900011.0
2006-10-31 01:35:00,117.55,117.571,117.541,117.565,1208799998.0
2006-10-31 01:40:00,117.575,117.63,117.543,117.625,1163499987.0
2006-10-31 01:45:00,117.629,117.632,117.584,117.594,1044200003.0
2006-10-31 01:50:00,117.593,117.621,117.569,117.614,1376400011.0
2006-10-31 01:55:00,117.594,117.627,117.581,117.612,1053200003.0
2006-10-31 02:00:00,117.616,117.621,117.548,117.55,1332399985.0
2006-10-31 02:05:00,117.578,117.582,117.552,117.571,648700002.0
2006-10-31 02:10:00,117.557,117.621,117.535,117.618,1052400004.0
2006-10-31 02:15:00,117.625,117.652,117.611,117.626,1074399990.0
2006-10-31 02:20:00,117.622,117.634,117.593,117.622,1096700007.0
2006-10-31 02:25:00,117.628,117.629,117.588,117.617,1243999998.0
2006-10-31 02:30:00,117.638,117.645,117.596,117.645,1087000002.0
2006-10-31 02:35:00,117.647,117.661,117.629,117.643,1379099998.0
2006-10-31 02:40:00,117.648,117.677,117.648,117.669,911899999.0
2006-10-31 02:45:00,117.665,117.692,117.643,117.654,1275899997.0
2006-10-31 02:50:00,117.646,117.677,117.621,117.623,1040499999.0
2006-10-31 02:55:00,117.632,117.639,117.603,117.608,1306699992.0
2006-10-31 03:00:00,117.611,117.634,117.605,117.619,1104299999.0
2006-10-31 03:05:00,117.62,117.663,117.599,117.653,1361000012.0
2006-10-31 03:10:00,117.636,117.648,117.612,117.62,1432400004.0
2006-10-31 03:15:00,117.628,117.647,117.613,117.64,1157399999.0
2006-10-31 03:20:00,117.642,117.646,117.61,117.642,1351599988.0
2006-10-31 03:25:00,117.64,117.645,117.609,117.638,1104399998.0
2006-10-31 03:30:00,117.634,117.659,117.606,117.622,1337399997.0
2006-10-31 03:35:00,117.61,117.645,117.609,117.615,962299994.0
2006-10-31 03:40:00,117.635,117.636,117.603,117.628,1622100002.0
2006-10-31 03:45:00,117.615,117.636,117.594,117.636,1234300004.0
2006-10-31 03:50:00,117.647,117.649,117.609,117.615,923299995.0
2006-10-31 03:55:00,117.621,117.624,117.595,117.596,1078199996.0
2006-10-31 04:00:00,117.598,117.616,117.575,117.593,1265900001.0
2006-10-31 04:05:00,117.599,117.61,117.539,117.543,1352900004.0
2006-10-31 04:10:00,117.543,117.551,117.463,117.506,1136299993.0
2006-10-31 04:15:00,117.491,117.497,117.435,117.483,1179800005.0
2006-10-31 04:20:00,117.483,117.49,117.442,117.459,1374900006.0
2006-10-31 04:25:00,117.454,117.461,117.427,117.454,1533999981.0
2006-10-31 04:30:00,117.453,117.474,117.447,117.473,1182999995.0
2006-10-31 04:35:00,117.465,117.485,117.432,117.445,1176700010.0
2006-10-31 04:40:00,117.472,117.472,117.383,117.402,970800001.0
2006-10-31 04:45:00,117.407,117.455,117.395,117.449,1123399994.0
2006-10-31 04:50:00,117.444,117.449,117.411,117.422,1272100008.0
2006-10-31 04:55:00,117.421,117.421,117.373,117.406,1099199992.0
2006-10-31 05:00:00,117.392,117.427,117.38,117.381,1206099996.0
2006-10-31 05:05:00,117.405,117.423,117.386,117.399,867199991.0
2006-10-31 05:10:00,117.415,117.418,117.391,117.404,1204600000.0
2006-10-31 05:15:00,117.411,117.449,117.403,117.431,1114399997.0
2006-10-31 05:20:00,117.445,117.467,117.419,117.462,1538999997.0
2006-10-31 05:25:00,117.463,117.472,117.428,117.453,1052099997.0
2006-10-31 05:30:00,117.445,117.463,117.413,117.435,1593700002.0
2006-10-31 05:35:00,117.457,117.469,117.431,117.44,920700000.0
2006-10-31 05:40:00,117.466,117.484,117.446,117.482,1043100000.0
2006-10-31 05:45:00,117.478,117.521,117.457,117.518,966900014.0
2006-10-31 05:50:00,117.518,117.535,117.501,117.523,1331900001.0
2006-10-31 05:55:00,117.511,117.531,117.478,117.514,1272499999.0
2006-10-31 06:00:00,117.495,117.529,117.484,117.514,1038499999.0
2006-10-31 06:05:00,117.538,117.538,117.498,117.507,1159300013.0
2006-10-31 06:10:00,117.509,117.544,117.506,117.531,1458499998.0
2006-10-31 06:15:00,117.533,117.535,117.497,117.497,924199996.0
2006-10-31 06:20:00,117.485,117.503,117.455,117.488,1056599994.0
2006-10-31 06:25:00,117.453,117.491,117.452,117.482,1200500002.0
2006-10-31 06:30:00,117.476,117.5,117.448,117.493,963199988.0
2006-10-31 06:35:00,117.506,117.506,117.435,117.461,1133599993.0
2006-10-31 06:40:00,117.47,117.481,117.432,117.465,1226099993.0
2006-10-31 06:45:00,117.442,117.466,117.429,117.455,1023599987.0
2006-10-31 06:50:00,117.442,117.472,117.428,117.467,1295600003.0
2006-10-31 06:55:00,117.457,117.516,117.449,117.496,1155700008.0
2006-10-31 07:00:00,117.476,117.548,117.46,117.54,1549399994.0
2006-10-31 07:05:00,117.533,117.553,117.512,117.532,1304199996.0
2006-10-31 07:10:00,117.53,117.539,117.502,117.526,1191999994.0
2006-10-31 07:15:00,117.538,117.545,117.51,117.545,842799996.0
2006-10-31 07:20:00,117.547,117.553,117.494,117.515,1409399985.0
2006-10-31 07:25:00,117.493,117.506,117.463,117.492,1196199987.0
2006-10-31 07:30:00,117.453,117.488,117.44,117.479,1362700020.0
2006-10-31 07:35:00,117.465,117.481,117.419,117.434,1103500007.0
2006-10-31 07:40:00,117.433,117.453,117.417,117.423,1017400007.0
2006-10-31 07:45:00,117.421,117.439,117.379,117.405,991200010.0
2006-10-31 07:50:00,117.391,117.398,117.315,117.339,1148100009.0
2006-10-31 07:55:00,117.357,117.386,117.331,117.351,1155000006.0
2006-10-31 08:00:00,117.347,117.376,117.321,117.364,1198099992.0
2006-10-31 08:05:00,117.38,117.45,117.336,117.45,1370700017.0
2006-10-31 08:10:00,117.44,117.478,117.436,117.461,1079100007.0
2006-10-31 08:15:00,117.458,117.46,117.405,117.46,962399998.0
2006-10-31 08:20:00,117.448,117.46,117.421,117.447,1013799995.0
2006-10-31 08:25:00,117.455,117.471,117.405,117.459,977799995.0
2006-10-31 08:30:00,117.452,117.506,117.423,117.489,1514000004.0
2006-10-31 08:35:00,117.476,117.497,117.447,117.462,1402100003.0
2006-10-31 08:40:00,117.481,117.486,117.438,117.46,1389500000.0
2006-10-31 08:45:00,117.451,117.499,117.418,117.478,1452600005.0
2006-10-31 08:50:00,117.477,117.503,117.455,117.49,1398699990.0
2006-10-31 08:55:00,117.497,117.497,117.429,117.466,1101799990.0
2006-10-31 09:00:00,117.461,117.493,117.448,117.493,1331199984.0
2006-10-31 09:05:00,117.51,117.524,117.484,117.508,937900002.0
2006-10-31 09:10:00,117.507,117.53,117.482,117.486,1536300010.0
2006-10-31 09:15:00,117.484,117.544,117.484,117.544,1061800009.0
2006-10-31 09:20:00,117.555,117.631,117.555,117.622,1023200000.0
2006-10-31 09:25:00,117.637,117.665,117.637,117.649,954300008.0
2006-10-31 09:30:00,117.659,117.68,117.64,117.68,812699998.0
2006-10-31 09:35:00,117.683,117.683,117.585,117.6,1462200013.0
2006-10-31 09:40:00,117.602,117.717,117.573,117.709,1144099995.0
2006-10-31 09:45:00,117.7,117.773,117.676,117.76,1036000014.0
2006-10-31 09:50:00,117.754,117.773,117.747,117.757,1045299990.0
2006-10-31 09:55:00,117.767,117.805,117.719,117.723,1095999994.0
2006-10-31 10:00:00,117.707,117.717,117.673,117.673,1179899997.0
2006-10-31 10:05:00,117.68,117.688,117.626,117.66,1101400008.0
2006-10-31 10:10:00,117.677,117.677,117.633,117.668,1237399984.0
2006-10-31 10:15:00,117.668,117.705,117.647,117.66,1081699995.0
2006-10-31 10:20:00,117.672,117.683,117.637,117.663,1142499995.0
2006-10-31 10:25:00,117.67,117.686,117.655,117.673,782299995.0
2006-10-31 10:30:00,117.683,117.684,117.638,117.646,998599997.0
2006-10-31 10:35:00,117.647,117.667,117.619,117.639,809899997.0
2006-10-31 10:40:00,117.616,117.616,117.499,117.536,1023699994.0
2006-10-31 10:45:00,117.531,117.573,117.511,117.566,742099994.0
2006-10-31 10:50:00,117.567,117.589,117.549,117.581,1471999989.0
2006-10-31 10:55:00,117.584,117.623,117.576,117.602,929999994.0
2006-10-31 11:00:00,117.598,117.629,117.576,117.613,1083400008.0
2006-10-31 11:05:00,117.6,117.666,117.595,117.648,1370400020.0
2006-10-31 11:10:00,117.665,117.683,117.642,117.667,1312299999.0
2006-10-31 11:15:00,117.657,117.681,117.641,117.661,938799998.0
2006-10-31 11:20:00,117.672,117.68,117.645,117.664,935699995.0
2006-10-31 11:25:00,117.66,117.692,117.654,117.672,947300001.0
2006-10-31 11:30:00,117.675,117.723,117.659,117.72,957499997.0
2006-10-31 11:35:00,117.718,117.732,117.685,117.73,931400008.0
2006-10-31 11:40:00,117.723,117.74,117.692,117.698,696700008.0
2006-10-31 11:45:00,117.711,117.757,117.701,117.738,1058600000.0
2006-10-31 11:50:00,117.735,117.76,117.709,117.735,1569999988.0
2006-10-31 11:55:00,117.734,117.75,117.715,117.737,1132000009.0
2006-10-31 12:00:00,117.738,117.761,117.702,117.729,1272999991.0
2006-10-31 12:05:00,117.735,117.735,117.67,117.684,1386900008.0
2006-10-31 12:10:00,117.688,117.73,117.676,117.715,1345700000.0
2006-10-31 12:15:00,117.723,117.723,117.631,117.675,1066100005.0
2006-10-31 12:20:00,117.677,117.711,117.627,117.711,1220399995.0
2006-10-31 12:25:00,117.712,117.806,117.712,117.8,1328799987.0
2006-10-31 12:30:00,117.808,117.869,117.804,117.864,692300002.0
2006-10-31 12:35:00,117.863,117.878,117.838,117.86,1337399997.0
2006-10-31 12:40:00,117.882,117.93,117.882,117.917,1166299997.0
2006-10-31 12:45:00,117.928,117.967,117.908,117.961,1435600020.0
2006-10-31 12:50:00,117.953,117.962,117.932,117.947,864700011.0
2006-10-31 12:55:00,117.952,118.029,117.952,118.005,1522699989.0
2006-10-31 13:00:00,118.018,118.02,117.937,117.958,865600000.0
2006-10-31 13:05:00,117.958,117.961,117.913,117.92,1321399991.0
2006-10-31 13:10:00,117.918,117.931,117.901,117.913,981399998.0
2006-10-31 13:15:00,117.917,117.923,117.887,117.917,845899988.0
2006-10-31 13:20:00,117.922,117.945,117.916,117.92,1385899994.0
2006-10-31 13:25:00,117.92,117.96,117.905,117.913,1112200002.0
2006-10-31 13:30:00,117.908,117.908,117.858,117.872,1580300015.0
2006-10-31 13:35:00,117.87,117.887,117.845,117.868,1065500002.0
2006-10-31 13:40:00,117.866,117.871,117.852,117.852,1569999998.0
2006-10-31 13:45:00,117.85,117.882,117.849,117.866,1220700010.0
2006-10-31 13:50:00,117.875,117.877,117.841,117.86,1010999990.0
2006-10-31 13:55:00,117.87,117.887,117.849,117.856,1252199997.0
2006-10-31 14:00:00,117.859,117.872,117.825,117.848,959800001.0
2006-10-31 14:05:00,117.843,117.845,117.822,117.837,1002999989.0
2006-10-31 14:10:00,117.842,117.854,117.816,117.848,987599985.0
2006-10-31 14:15:00,117.853,117.871,117.819,117.867,1369600009.0
2006-10-31 14:20:00,117.864,117.899,117.864,117.876,847700002.0
2006-10-31 14:25:00,117.877,117.878,117.84,117.85,1125800000.0
2006-10-31 14:30:00,117.845,117.864,117.833,117.843,1340199996.0
2006-10-31 14:35:00,117.842,117.852,117.816,117.835,977600000.0
2006-10-31 14:40:00,117.831,117.881,117.831,117.879,1299599986.0
2006-10-31 14:45:00,117.88,117.883,117.859,117.861,1002799999.0
2006-10-31 14:50:00,117.864,117.892,117.864,117.877,918199988.0
2006-10-31 14:55:00,117.883,117.888,117.816,117.847,957899996.0
2006-10-31 15:00:00,117.846,117.846,117.77,117.782,947100002.0
2006-10-31 15:05:00,117.812,117.812,117.756,117.785,1261799997.0
2006-10-31 15:10:00,117.79,117.808,117.775,117.798,1081099995.0
2006-10-31 15:15:00,117.812,117.822,117.74,117.764,1031300000.0
2006-10-31 15:20:00,117.765,117.765,117.719,117.72,1552199992.0
2006-10-31 15:25:00,117.722,117.731,117.665,117.723,835499998.0
2006-10-31 15:30:00,117.73,117.784,117.71,117.783,1145000010.0
2006-10-31 15:35:00,117.78,117.858,117.774,117.84,1217800003.0
2006-10-31 15:40:00,117.84,117.842,117.791,117.815,1184999998.0
2006-10-31 15:45:00,117.816,117.84,117.812,117.826,1269000002.0
2006-10-31 15:50:00,117.838,117.867,117.814,117.829,1120700004.0
2006-10-31 15:55:00,117.833,117.86,117.805,117.846,1303299999.0
2006-10-31 16:00:00,117.856,117.858,117.775,117.778,914899997.0
2006-10-31 16:05:00,117.767,117.792,117.74,117.747,1008399999.0
2006-10-31 16:10:00,117.773,117.813,117.749,117.767,1189299989.0
2006-10-31 16:15:00,117.761,117.767,117.734,117.755,1476500016.0
2006-10-31 16:20:00,117.77,117.802,117.744,117.78,1346700003.0
2006-10-31 16:25:00,117.805,117.805,117.742,117.769,1073399995.0
2006-10-31 16:30:00,117.778,117.8,117.758,117.758,1197300011.0
2006-10-31 16:35:00,117.768,117.792,117.755,117.766,1363400003.0
2006-10-31 16:40:00,117.79,117.804,117.756,117.785,1026099999.0
2006-10-31 16:45:00,117.793,117.793,117.728,117.769,1305699998.0
2006-10-31 16:50:00,117.773,117.794,117.737,117.788,853200000.0
2006-10-31 16:55:00,117.788,117.793,117.653,117.656,1408899999.0
2006-10-31 17:00:00,117.636,117.64,117.587,117.602,1250599998.0
2006-10-31 17:05:00,117.603,117.608,117.345,117.345,1227999997.0
2006-10-31 17:10:00,117.351,117.357,117.201,117.307,1338700005.0
2006-10-31 17:15:00,117.302,117.34,117.28,117.285,1252800001.0
2006-10-31 17:20:00,117.3,117.302,117.229,117.246,1222400002.0
2006-10-31 17:25:00,117.254,117.254,117.169,117.169,1146599998.0
2006-10-31 17:30:00,117.13,117.13,117.037,117.068,1113300008.0
2006-10-31 17:35:00,117.042,117.042,116.888,116.916,1190900006.0
2006-10-31 17:40:00,116.923,116.929,116.854,116.86,836999998.0
2006-10-31 17:45:00,116.86,116.899,116.854,116.885,1060699995.0
2006-10-31 17:50:00,116.891,117.06,116.891,117.053,1589200002.0
2006-10-31 17:55:00,117.052,117.155,117.052,117.144,1014900018.0
2006-10-31 18:00:00,117.136,117.149,117.02,117.05,8037200023.0
2006-10-31 18:05:00,117.04,117.08,117.03,117.05,9538500035.0
2006-10-31 18:10:00,117.06,117.06,116.92,116.95,9425300047.0
2006-10-31 18:15:00,116.96,116.96,116.93,116.93,9255500065.0
2006-10-31 18:20:00,116.94,116.96,116.92,116.96,9255500065.0
2006-10-31 18:25:00,116.95,116.96,116.9,116.91,9300400056.0
2006-10-31 18:30:00,116.925,116.931,116.87,116.88,10316900002.0
2006-10-31 18:35:00,116.89,116.892,116.823,116.865,7194700009.0
2006-10-31 18:40:00,116.868,116.894,116.71,116.71,6585800000.0
2006-10-31 18:45:00,116.71,116.755,116.7,116.729,5734599997.0
2006-10-31 18:50:00,116.729,116.838,116.712,116.838,7563099969.0
2006-10-31 18:55:00,116.842,116.863,116.782,116.813,6097300001.0
2006-10-31 19:00:00,116.818,116.852,116.818,116.847,4944500006.0
2006-10-31 19:05:00,116.84,116.84,116.754,116.765,6342000035.0
2006-10-31 19:10:00,116.767,116.772,116.728,116.743,3823800019.0
2006-10-31 19:15:00,116.74,116.808,116.73,116.805,4947700008.0
2006-10-31 19:20:00,116.807,116.807,116.729,116.73,5045900028.0
2006-10-31 19:25:00,116.726,116.779,116.713,116.739,7393400005.0
2006-10-31 19:30:00,116.735,116.747,116.69,116.69,6464500027.0
2006-10-31 19:35:00,116.72,116.721,116.687,116.715,4344600012.0
2006-10-31 19:40:00,116.713,116.713,116.671,116.693,4230699988.0
2006-10-31 19:45:00,116.685,116.72,116.669,116.676,4274000001.0
2006-10-31 19:50:00,116.67,116.681,116.62,116.672,4915800013.0
2006-10-31 19:55:00,116.67,116.7,116.646,116.7,4220199995.0
2006-10-31 20:00:00,116.699,116.8,116.666,116.787,3541299986.0
2006-10-31 20:05:00,116.78,116.788,116.724,116.75,5013799998.0
2006-10-31 20:10:00,116.757,116.803,116.745,116.803,6048399992.0
2006-10-31 20:15:00,116.809,116.904,116.801,116.885,4995399984.0
2006-10-31 20:20:00,116.876,116.929,116.873,116.916,5054999987.0
2006-10-31 20:25:00,116.922,116.929,116.87,116.88,4460399994.0
2006-10-31 20:30:00,116.87,116.923,116.86,116.905,3269299998.0
2006-10-31 20:35:00,116.903,116.922,116.869,116.895,3280400007.0
2006-10-31 20:40:00,116.89,116.922,116.862,116.922,6950599990.0
2006-10-31 20:45:00,116.923,116.936,116.884,116.907,7024899987.0
2006-10-31 20:50:00,116.905,116.923,116.882,116.914,4174500007.0
2006-10-31 20:55:00,116.915,116.929,116.88,116.92,6444100003.0
2006-10-31 21:00:00,116.91,116.91,116.855,116.901,4620899993.0
2006-10-31 21:05:00,116.903,116.903,116.794,116.836,3758300031.0
2006-10-31 21:10:00,116.835,116.868,116.805,116.867,3925699976.0
2006-10-31 21:15:00,116.869,116.884,116.856,116.875,7018600006.0
2006-10-31 21:20:00,116.873,116.899,116.837,116.88,7304799997.0
2006-10-31 21:25:00,116.882,116.924,116.881,116.895,5000699996.0
2006-10-31 21:30:00,116.899,116.929,116.892,116.909,2902999986.0
2006-10-31 21:35:00,116.913,116.913,116.873,116.902,2515299998.0
2006-10-31 21:40:00,116.907,116.949,116.895,116.943,4378199995.0
2006-10-31 21:45:00,116.936,116.963,116.909,116.917,3798600008.0
2006-10-31 21:50:00,116.905,116.943,116.897,116.926,2213699993.0
2006-10-31 21:55:00,116.93,116.965,116.904,116.904,1722199988.0
2006-10-31 22:00:00,116.904,116.927,116.876,116.906,4114299987.0
2006-10-31 22:05:00,116.906,116.916,116.882,116.909,1230300008.0
2006-10-31 22:10:00,116.904,116.929,116.884,116.893,1606299997.0
2006-10-31 22:15:00,116.9,116.917,116.853,116.902,2164500011.0
2006-10-31 22:20:00,116.898,116.922,116.882,116.918,1400000006.0
2006-10-31 22:25:00,116.915,116.925,116.883,116.908,1909000004.0
2006-10-31 22:30:00,116.91,116.932,116.876,116.917,2770599995.0
2006-10-31 22:35:00,116.913,116.925,116.871,116.92,2104700022.0
2006-10-31 22:40:00,116.893,116.929,116.888,116.922,1557599994.0
2006-10-31 22:45:00,116.93,116.944,116.91,116.932,1427499997.0
2006-10-31 22:50:00,116.927,116.964,116.889,116.941,1693599993.0
2006-10-31 22:55:00,116.942,116.952,116.904,116.925,1508800004.0
2006-10-31 23:00:00,116.939,116.958,116.926,116.934,1044600002.0
2006-10-31 23:05:00,116.932,116.948,116.918,116.943,1403800001.0
2006-10-31 23:10:00,116.952,116.963,116.92,116.936,1361800002.0
2006-10-31 23:15:00,116.94,116.951,116.922,116.926,1252000000.0
2006-10-31 23:20:00,116.918,116.947,116.915,116.946,1122999993.0
2006-10-31 23:25:00,116.95,116.959,116.911,116.951,1167899994.0
2006-10-31 23:30:00,116.955,116.958,116.917,116.939,953899995.0
2006-10-31 23:35:00,116.94,116.949,116.913,116.947,925999999.0
2006-10-31 23:40:00,116.922,116.951,116.92,116.938,1126399994.0
2006-10-31 23:45:00,116.942,116.963,116.923,116.93,1659499992.0
2006-10-31 23:50:00,116.95,116.96,116.912,116.942,946900002.0
2006-10-31 23:55:00,116.944,116.963,116.911,116.947,1213399981.0
2006-11-01 00:00:00,116.94,116.94,116.846,116.87,1226699995.0
2006-11-01 00:05:00,116.89,116.894,116.846,116.872,965100003.0
2006-11-01 00:10:00,116.878,116.906,116.837,116.873,1304699997.0
2006-11-01 00:15:00,116.882,116.887,116.84,116.845,1218300002.0
2006-11-01 00:20:00,116.855,116.881,116.842,116.86,1451999986.0
2006-11-01 00:25:00,116.865,116.883,116.847,116.87,928200009.0
2006-11-01 00:30:00,116.865,116.885,116.834,116.88,1382399989.0
2006-11-01 00:35:00,116.888,116.889,116.839,116.873,1575300011.0
2006-11-01 00:40:00,116.877,116.884,116.837,116.844,1210900002.0
2006-11-01 00:45:00,116.86,116.879,116.835,116.841,1379899993.0
2006-11-01 00:50:00,116.865,116.875,116.834,116.85,941500000.0
2006-11-01 00:55:00,116.85,116.871,116.807,116.854,1311599994.0
2006-11-01 01:00:00,116.845,116.886,116.822,116.875,1451499989.0
2006-11-01 01:05:00,116.887,116.887,116.841,116.844,1228899997.0
2006-11-01 01:10:00,116.861,116.866,116.822,116.858,1254300007.0
2006-11-01 01:15:00,116.868,116.869,116.805,116.822,1139000002.0
2006-11-01 01:20:00,116.814,116.835,116.788,116.821,1286300014.0
2006-11-01 01:25:00,116.822,116.837,116.786,116.828,846900008.0
2006-11-01 01:30:00,116.796,116.829,116.78,116.817,1459599994.0
2006-11-01 01:35:00,116.812,116.836,116.778,116.79,1144400002.0
2006-11-01 01:40:00,116.795,116.818,116.781,116.789,1160200007.0
2006-11-01 01:45:00,116.791,116.795,116.749,116.77,1180400001.0
2006-11-01 01:50:00,116.777,116.804,116.735,116.744,882999997.0
2006-11-01 01:55:00,116.754,116.771,116.714,116.735,1347200009.0
2006-11-01 02:00:00,116.736,116.835,116.736,116.792,1203400003.0
2006-11-01 02:05:00,116.817,116.819,116.791,116.806,1077599998.0
2006-11-01 02:10:00,116.807,116.86,116.787,116.852,1249900006.0
2006-11-01 02:15:00,116.852,116.894,116.827,116.884,1083099994.0
2006-11-01 02:20:00,116.879,116.893,116.85,116.893,1378099992.0
2006-11-01 02:25:00,116.885,116.896,116.848,116.88,1327500017.0
2006-11-01 02:30:00,116.872,116.903,116.856,116.89,1042900006.0
2006-11-01 02:35:00,116.888,116.914,116.869,116.901,1179499995.0
2006-11-01 02:40:00,116.9,116.9,116.842,116.877,1045900005.0
2006-11-01 02:45:00,116.873,116.873,116.825,116.851,1089099999.0
2006-11-01 02:50:00,116.836,116.862,116.819,116.85,1229000004.0
2006-11-01 02:55:00,116.848,116.848,116.802,116.822,1089899998.0
2006-11-01 03:00:00,116.813,116.836,116.77,116.81,1334700009.0
2006-11-01 03:05:00,116.812,116.854,116.793,116.845,1314899996.0
2006-11-01 03:10:00,116.838,116.853,116.8,116.811,1241800010.0
2006-11-01 03:15:00,116.797,116.844,116.782,116.844,1283800011.0
2006-11-01 03:20:00,116.857,116.877,116.821,116.875,968500016.0
2006-11-01 03:25:00,116.865,116.907,116.85,116.905,1404300015.0
2006-11-01 03:30:00,116.888,116.92,116.887,116.9,1229799996.0
2006-11-01 03:35:00,116.896,116.912,116.846,116.878,1066100017.0
2006-11-01 03:40:00,116.874,116.875,116.834,116.873,1512900000.0
2006-11-01 03:45:00,116.865,116.873,116.83,116.869,1175300007.0
2006-11-01 03:50:00,116.878,116.88,116.838,116.868,1235100002.0
2006-11-01 03:55:00,116.86,116.881,116.839,116.863,1272000001.0
2006-11-01 04:00:00,116.879,116.879,116.83,116.862,1738999999.0
2006-11-01 04:05:00,116.87,116.875,116.841,116.853,1546099989.0
2006-11-01 04:10:00,116.848,116.873,116.829,116.842,1353999992.0
2006-11-01 04:15:00,116.862,116.864,116.83,116.847,1298499998.0
2006-11-01 04:20:00,116.84,116.865,116.816,116.85,1443000002.0
2006-11-01 04:25:00,116.84,116.88,116.814,116.872,1300599999.0
2006-11-01 04:30:00,116.863,116.884,116.849,116.882,1334000006.0
2006-11-01 04:35:00,116.89,116.895,116.864,116.887,1152399999.0
2006-11-01 04:40:00,116.903,116.922,116.881,116.92,1243800001.0
2006-11-01 04:45:00,116.89,116.926,116.875,116.91,1510300006.0
2006-11-01 04:50:00,116.893,116.941,116.875,116.934,832200000.0
2006-11-01 04:55:00,116.932,116.958,116.918,116.946,1036200002.0
2006-11-01 05:00:00,116.948,116.955,116.907,116.93,1501700015.0
2006-11-01 05:05:00,116.938,116.954,116.904,116.933,1220999994.0
2006-11-01 05:10:00,116.942,116.956,116.917,116.948,1005800001.0
2006-11-01 05:15:00,116.927,116.956,116.92,116.942,1087200006.0
2006-11-01 05:20:00,116.94,117.01,116.93,116.991,1382800006.0
2006-11-01 05:25:00,116.99,117.001,116.943,116.964,1234799988.0
2006-11-01 05:30:00,116.958,116.976,116.932,116.963,1561500004.0
2006-11-01 05:35:00,116.96,116.973,116.931,116.94,1308600004.0
2006-11-01 05:40:00,116.956,116.986,116.923,116.97,1036600001.0
2006-11-01 05:45:00,116.976,116.997,116.953,116.973,1285299999.0
2006-11-01 05:50:00,116.985,116.988,116.953,116.975,1086400008.0
2006-11-01 05:55:00,116.982,116.992,116.95,116.95,1189600000.0
2006-11-01 06:00:00,116.963,116.978,116.937,116.966,1375300000.0
2006-11-01 06:05:00,116.951,116.959,116.926,116.949,1313800000.0
2006-11-01 06:10:00,116.948,116.965,116.905,116.955,1591299996.0
2006-11-01 06:15:00,116.95,116.959,116.923,116.929,1109899995.0
2006-11-01 06:20:00,116.94,116.968,116.919,116.943,1479400012.0
2006-11-01 06:25:00,116.935,116.947,116.901,116.914,1385299988.0
2006-11-01 06:30:00,116.92,116.949,116.899,116.906,1094899985.0
2006-11-01 06:35:00,116.912,116.949,116.911,116.93,913899993.0
2006-11-01 06:40:00,116.928,116.96,116.893,116.921,1213999999.0
2006-11-01 06:45:00,116.925,116.949,116.896,116.934,1454700000.0
2006-11-01 06:50:00,116.928,116.941,116.899,116.927,1145900004.0
2006-11-01 06:55:00,116.932,116.939,116.895,116.936,1373100012.0
2006-11-01 07:00:00,116.923,116.939,116.902,116.937,1468900022.0
2006-11-01 07:05:00,116.932,116.978,116.923,116.978,1177900000.0
2006-11-01 07:10:00,116.97,116.98,116.948,116.956,984599987.0
2006-11-01 07:15:00,116.957,116.987,116.931,116.986,1229400000.0
2006-11-01 07:20:00,116.965,116.986,116.935,116.97,1519000009.0
2006-11-01 07:25:00,116.94,116.981,116.93,116.942,1342600010.0
2006-11-01 07:30:00,116.947,116.978,116.915,116.967,1391899987.0
2006-11-01 07:35:00,116.962,116.979,116.934,116.958,1130100003.0
2006-11-01 07:40:00,116.958,116.974,116.93,116.97,1420700003.0
2006-11-01 07:45:00,116.968,116.978,116.936,116.953,1423000003.0
2006-11-01 07:50:00,116.962,116.986,116.94,116.954,852199990.0
2006-11-01 07:55:00,116.948,116.98,116.938,116.965,1101000004.0
2006-11-01 08:00:00,116.96,116.971,116.934,116.953,1323300006.0
2006-11-01 08:05:00,116.97,116.97,116.921,116.949,932099999.0
2006-11-01 08:10:00,116.952,116.953,116.899,116.907,1160500010.0
2006-11-01 08:15:00,116.905,116.92,116.859,116.916,1131100007.0
2006-11-01 08:20:00,116.878,116.919,116.874,116.902,1311300004.0
2006-11-01 08:25:00,116.895,116.915,116.873,116.915,833500000.0
2006-11-01 08:30:00,116.918,116.955,116.887,116.916,1039300004.0
2006-11-01 08:35:00,116.948,116.952,116.908,116.928,1041899999.0
2006-11-01 08:40:00,116.948,116.951,116.895,116.938,1404100008.0
2006-11-01 08:45:00,116.901,116.957,116.884,116.945,1510300002.0
2006-11-01 08:50:00,116.932,116.953,116.911,116.942,1304100025.0
2006-11-01 08:55:00,116.93,116.953,116.909,116.936,1084299999.0
2006-11-01 09:00:00,116.96,116.974,116.923,116.94,1279000001.0
2006-11-01 09:05:00,116.961,116.961,116.922,116.955,1051600009.0
2006-11-01 09:10:00,116.942,116.968,116.915,116.948,1483599990.0
2006-11-01 09:15:00,116.955,116.966,116.911,116.925,918499998.0
2006-11-01 09:20:00,116.921,116.963,116.903,116.915,1121700001.0
2006-11-01 09:25:00,116.928,116.935,116.894,116.918,922799998.0
2006-11-01 09:30:00,116.92,116.938,116.876,116.908,1243400019.0
2006-11-01 09:35:00,116.92,116.95,116.905,116.948,1111099996.0
2006-11-01 09:40:00,116.954,117.049,116.94,117.033,1433200001.0
2006-11-01 09:45:00,117.046,117.055,117.019,117.038,1118600002.0
2006-11-01 09:50:00,117.03,117.078,117.005,117.062,758499998.0
2006-11-01 09:55:00,117.068,117.117,117.058,117.095,1085600000.0
2006-11-01 10:00:00,117.087,117.116,117.057,117.108,1041799997.0
2006-11-01 10:05:00,117.106,117.106,117.059,117.071,1410400012.0
2006-11-01 10:10:00,117.073,117.077,117.0,117.022,1442799999.0
2006-11-01 10:15:00,117.027,117.036,116.978,117.025,1538800007.0
2006-11-01 10:20:00,117.027,117.032,116.955,117.013,1184499993.0
2006-11-01 10:25:00,117.022,117.045,116.994,117.045,954199996.0
2006-11-01 10:30:00,117.052,117.087,117.024,117.045,1240500009.0
2006-11-01 10:35:00,117.038,117.085,117.021,117.061,1155500002.0
2006-11-01 10:40:00,117.066,117.066,117.002,117.02,1052099992.0
2006-11-01 10:45:00,117.033,117.038,116.992,117.018,980300003.0
2006-11-01 10:50:00,117.015,117.027,116.943,116.993,1354999996.0
2006-11-01 10:55:00,116.983,117.001,116.942,116.986,1358799992.0
2006-11-01 11:00:00,116.989,116.989,116.902,116.943,1189500002.0
2006-11-01 11:05:00,116.945,116.985,116.895,116.985,1149400003.0
2006-11-01 11:10:00,116.986,117.041,116.975,117.041,1351099998.0
2006-11-01 11:15:00,117.042,117.053,116.999,117.036,1016999995.0
2006-11-01 11:20:00,117.055,117.076,117.009,117.059,1323100010.0
2006-11-01 11:25:00,117.047,117.074,117.009,117.019,1046199993.0
2006-11-01 11:30:00,117.023,117.056,116.992,117.048,1026100002.0
2006-11-01 11:35:00,117.053,117.072,117.009,117.046,1269000009.0
2006-11-01 11:40:00,117.042,117.061,116.996,117.038,1473800000.0
2006-11-01 11:45:00,117.034,117.053,116.986,116.99,1101199992.0
2006-11-01 11:50:00,116.992,117.066,116.986,117.064,1360200001.0
2006-11-01 11:55:00,117.052,117.061,116.993,117.026,1219300000.0
2006-11-01 12:00:00,117.005,117.116,117.0,117.077,814800006.0
2006-11-01 12:05:00,117.088,117.093,117.017,117.022,1480199993.0
2006-11-01 12:10:00,117.023,117.059,116.979,116.988,1137300003.0
2006-11-01 12:15:00,116.998,117.02,116.969,116.993,1267799994.0
2006-11-01 12:20:00,116.98,117.003,116.951,116.951,1261099991.0
2006-11-01 12:25:00,116.95,117.012,116.95,117.011,946399988.0
2006-11-01 12:30:00,117.014,117.034,116.967,117.016,1236799997.0
2006-11-01 12:35:00,117.008,117.02,116.973,117.005,1096300015.0
2006-11-01 12:40:00,117.01,117.01,116.937,116.972,1041100006.0
2006-11-01 12:45:00,116.994,116.994,116.944,116.968,1332100007.0
2006-11-01 12:50:00,116.963,116.974,116.93,116.947,1120500005.0
2006-11-01 12:55:00,116.948,116.96,116.919,116.94,1773299996.0
2006-11-01 13:00:00,116.942,116.964,116.915,116.949,1149500001.0
2006-11-01 13:05:00,116.938,116.966,116.901,116.954,1545899995.0
2006-11-01 13:10:00,116.947,116.984,116.904,116.962,1266400002.0
2006-11-01 13:15:00,116.948,116.965,116.909,116.915,1009200002.0
2006-11-01 13:20:00,116.923,116.959,116.892,116.925,1002400006.0
2006-11-01 13:25:00,116.95,116.952,116.917,116.933,1393799994.0
2006-11-01 13:30:00,116.95,116.954,116.914,116.946,1445500002.0
2006-11-01 13:35:00,116.944,116.951,116.898,116.919,1271199998.0
2006-11-01 13:40:00,116.935,116.959,116.897,116.928,1424200002.0
2006-11-01 13:45:00,116.923,116.954,116.86,116.916,1332099996.0
2006-11-01 13:50:00,116.917,116.927,116.871,116.913,1151600002.0
2006-11-01 13:55:00,116.92,116.92,116.88,116.88,1207100009.0
2006-11-01 14:00:00,116.892,116.912,116.862,116.862,1094900007.0
2006-11-01 14:05:00,116.867,116.886,116.842,116.86,1149399998.0
2006-11-01 14:10:00,116.868,116.906,116.859,116.883,1443100006.0
2006-11-01 14:15:00,116.882,116.908,116.872,116.9,1511100003.0
2006-11-01 14:20:00,116.892,116.954,116.888,116.929,1211399997.0
2006-11-01 14:25:00,116.928,116.96,116.917,116.957,896099999.0
2006-11-01 14:30:00,116.955,116.969,116.898,116.926,1008100007.0
2006-11-01 14:35:00,116.923,116.923,116.86,116.892,923800000.0
2006-11-01 14:40:00,116.884,116.927,116.871,116.917,1455000006.0
2006-11-01 14:45:00,116.925,116.971,116.881,116.964,1182700004.0
2006-11-01 14:50:00,116.963,117.044,116.942,117.033,1433900028.0
2006-11-01 14:55:00,117.008,117.052,116.979,117.025,1290999995.0
2006-11-01 15:00:00,117.038,117.039,116.957,116.961,705100000.0
2006-11-01 15:05:00,116.968,116.969,116.909,116.958,1273400012.0
2006-11-01 15:10:00,116.975,116.975,116.925,116.952,1292100003.0
2006-11-01 15:15:00,116.972,117.028,116.972,117.017,816699998.0
2006-11-01 15:20:00,117.027,117.03,116.909,116.934,1678000007.0
2006-11-01 15:25:00,116.958,117.009,116.958,116.98,685400007.0
2006-11-01 15:30:00,116.993,117.001,116.958,116.998,1119700002.0
2006-11-01 15:35:00,117.005,117.066,117.005,117.022,915300007.0
2006-11-01 15:40:00,117.023,117.033,116.988,117.003,1062000003.0
2006-11-01 15:45:00,117.015,117.015,116.95,116.983,1340200005.0
2006-11-01 15:50:00,116.983,116.998,116.938,116.97,1359100006.0
2006-11-01 15:55:00,116.957,116.987,116.912,116.948,1203399994.0
2006-11-01 16:00:00,116.943,116.943,116.876,116.887,877000006.0
2006-11-01 16:05:00,116.889,116.935,116.88,116.929,902499997.0
2006-11-01 16:10:00,116.942,116.959,116.903,116.946,1340499997.0
2006-11-01 16:15:00,116.908,116.952,116.87,116.907,1324599998.0
2006-11-01 16:20:00,116.9,116.928,116.893,116.915,1275699994.0
2006-11-01 16:25:00,116.914,116.951,116.893,116.922,1074100009.0
2006-11-01 16:30:00,116.922,116.967,116.919,116.949,909600008.0
2006-11-01 16:35:00,116.95,116.96,116.901,116.927,1312299998.0
2006-11-01 16:40:00,116.928,116.943,116.901,116.943,1182800001.0
2006-11-01 16:45:00,116.947,116.964,116.897,116.963,1408600002.0
2006-11-01 16:50:00,116.946,116.963,116.922,116.963,1302999991.0
2006-11-01 16:55:00,116.963,116.987,116.881,116.892,1407899998.0
2006-11-01 17:00:00,116.905,116.909,116.582,116.629,1625100004.0
2006-11-01 17:05:00,116.633,116.736,116.621,116.733,1144500005.0
2006-11-01 17:10:00,116.74,116.784,116.728,116.784,1690800001.0
2006-11-01 17:15:00,116.8,116.857,116.784,116.827,1256599994.0
2006-11-01 17:20:00,116.824,116.846,116.796,116.816,1079200002.0
2006-11-01 17:25:00,116.822,116.847,116.785,116.794,1389299993.0
2006-11-01 17:30:00,116.79,116.79,116.75,116.774,981500008.0
2006-11-01 17:35:00,116.77,116.828,116.728,116.818,1146000002.0
2006-11-01 17:40:00,116.804,116.853,116.798,116.844,871699994.0
2006-11-01 17:45:00,116.842,116.845,116.82,116.835,1177799993.0
2006-11-01 17:50:00,116.842,117.088,116.842,117.078,1234199998.0
2006-11-01 17:55:00,117.073,117.079,116.967,116.967,944700006.0
2006-11-01 18:00:00,116.95,117.02,116.92,116.94,8618900005.0
2006-11-01 18:05:00,116.95,117.03,116.95,117.0,10391500010.0
2006-11-01 18:10:00,117.01,117.02,116.98,117.0,9485400007.0
2006-11-01 18:15:00,117.01,117.051,116.99,117.03,8653700012.0
2006-11-01 18:20:00,117.02,117.15,117.02,117.13,9668500010.0
2006-11-01 18:25:00,117.12,117.13,117.056,117.08,9823100032.0
2006-11-01 18:30:00,117.034,117.1,117.024,117.09,9272999990.0
2006-11-01 18:35:00,117.07,117.09,117.012,117.032,6744399968.0
2006-11-01 18:40:00,117.025,117.067,117.0,117.03,6785000032.0
2006-11-01 18:45:00,117.021,117.029,116.971,116.973,5100999993.0
2006-11-01 18:50:00,116.957,116.967,116.921,116.925,8461199994.0
2006-11-01 18:55:00,116.923,117.001,116.923,117.001,6071899988.0
2006-11-01 19:00:00,117.005,117.014,116.947,117.014,4747200030.0
2006-11-01 19:05:00,117.007,117.039,116.962,117.022,5649599992.0
2006-11-01 19:10:00,117.028,117.067,116.975,117.054,3589999997.0
2006-11-01 19:15:00,117.053,117.077,117.012,117.06,5896399964.0
2006-11-01 19:20:00,117.065,117.076,117.038,117.038,4615899991.0
2006-11-01 19:25:00,117.039,117.085,117.025,117.054,7386299989.0
2006-11-01 19:30:00,117.048,117.076,116.98,116.995,6505299985.0
2006-11-01 19:35:00,116.994,117.01,116.961,116.975,4287300011.0
2006-11-01 19:40:00,116.973,117.032,116.96,117.025,4464400005.0
2006-11-01 19:45:00,117.023,117.031,116.989,116.998,4297000013.0
2006-11-01 19:50:00,116.998,117.026,116.953,117.017,5530800017.0
2006-11-01 19:55:00,117.007,117.028,116.974,117.006,4044500007.0
2006-11-01 20:00:00,117.026,117.046,117.008,117.035,3382800016.0
2006-11-01 20:05:00,117.033,117.055,116.995,117.05,5364800003.0
2006-11-01 20:10:00,117.055,117.07,117.04,117.06,5605500005.0
2006-11-01 20:15:00,117.063,117.082,117.033,117.073,4368600009.0
2006-11-01 20:20:00,117.075,117.082,117.046,117.048,5317200003.0
2006-11-01 20:25:00,117.083,117.083,117.02,117.05,7182800011.0
2006-11-01 20:30:00,117.04,117.04,116.991,117.031,7263900001.0
2006-11-01 20:35:00,117.017,117.051,117.0,117.043,3698000009.0
2006-11-01 20:40:00,117.03,117.064,117.015,117.055,6436700011.0
2006-11-01 20:45:00,117.056,117.062,117.02,117.04,6903299988.0
2006-11-01 20:50:00,117.036,117.058,117.002,117.011,4850000010.0
2006-11-01 20:55:00,117.011,117.041,117.0,117.02,8346999963.0
2006-11-01 21:00:00,116.993,117.025,116.986,117.005,5741599985.0
2006-11-01 21:05:00,117.002,117.03,116.977,117.01,4071000007.0
2006-11-01 21:10:00,117.02,117.027,116.98,117.016,3655100014.0
2006-11-01 21:15:00,117.01,117.026,116.982,116.997,6668300016.0
2006-11-01 21:20:00,116.99,116.991,116.952,116.98,6926500030.0
2006-11-01 21:25:00,116.984,116.988,116.946,116.957,4217599984.0
2006-11-01 21:30:00,116.979,116.983,116.905,116.905,2896899991.0
2006-11-01 21:35:00,116.913,116.919,116.873,116.898,2095000000.0
2006-11-01 21:40:00,116.9,116.916,116.873,116.897,4898800020.0
2006-11-01 21:45:00,116.891,116.891,116.837,116.872,3567199991.0
2006-11-01 21:50:00,116.873,116.902,116.855,116.867,1623999998.0
2006-11-01 21:55:00,116.876,116.897,116.856,116.864,1424700005.0
2006-11-01 22:00:00,116.863,116.909,116.862,116.89,4022400006.0
2006-11-01 22:05:00,116.886,116.966,116.869,116.95,1471999985.0
2006-11-01 22:10:00,116.962,117.072,116.962,117.038,1638000008.0
2006-11-01 22:15:00,117.033,117.034,116.993,117.027,1900699985.0
2006-11-01 22:20:00,117.02,117.04,116.994,117.014,1268000009.0
2006-11-01 22:25:00,117.024,117.031,117.003,117.007,2169699979.0
2006-11-01 22:30:00,117.024,117.07,116.998,117.057,2178800003.0
2006-11-01 22:35:00,117.07,117.089,117.053,117.055,1985899998.0
2006-11-01 22:40:00,117.05,117.065,117.03,117.05,1570899997.0
2006-11-01 22:45:00,117.058,117.062,117.029,117.06,1832299998.0
2006-11-01 22:50:00,117.053,117.071,117.026,117.05,1726499992.0
2006-11-01 22:55:00,117.05,117.055,116.99,117.007,1374099992.0
2006-11-01 23:00:00,117.016,117.06,117.016,117.02,1147399994.0
2006-11-01 23:05:00,117.029,117.082,117.029,117.082,1395200003.0
2006-11-01 23:10:00,117.093,117.093,117.036,117.048,1194599995.0
2006-11-01 23:15:00,117.05,117.076,117.038,117.064,1300000003.0
2006-11-01 23:20:00,117.065,117.087,117.053,117.066,871200001.0
2006-11-01 23:25:00,117.078,117.08,117.046,117.059,1306600007.0
2006-11-01 23:30:00,117.07,117.073,117.034,117.034,1201900004.0
2006-11-01 23:35:00,117.067,117.082,117.041,117.067,1536499988.0
2006-11-01 23:40:00,117.065,117.07,117.024,117.039,1091299998.0
2006-11-01 23:45:00,117.04,117.066,117.033,117.052,1498200001.0
2006-11-01 23:50:00,117.014,117.077,117.014,117.057,1427000000.0
2006-11-01 23:55:00,117.063,117.063,117.023,117.027,1030999998.0
2006-11-02 00:00:00,117.017,117.05,116.966,117.033,1355999994.0
2006-11-02 00:05:00,117.032,117.059,117.01,117.025,1255499993.0
2006-11-02 00:10:00,117.023,117.059,117.012,117.043,1284299992.0
2006-11-02 00:15:00,117.055,117.065,117.02,117.043,1438899993.0
2006-11-02 00:20:00,117.055,117.068,117.019,117.036,1163800003.0
2006-11-02 00:25:00,117.061,117.09,117.05,117.07,1175899989.0
2006-11-02 00:30:00,117.065,117.086,117.044,117.086,1192300000.0
2006-11-02 00:35:00,117.083,117.103,117.077,117.1,1121199995.0
2006-11-02 00:40:00,117.112,117.161,117.092,117.133,1132299998.0
2006-11-02 00:45:00,117.148,117.205,117.117,117.205,1278600010.0
2006-11-02 00:50:00,117.212,117.222,117.122,117.167,1420600000.0
2006-11-02 00:55:00,117.178,117.193,117.159,117.159,1253100003.0
2006-11-02 01:00:00,117.161,117.181,117.149,117.171,1001200004.0
2006-11-02 01:05:00,117.153,117.173,117.123,117.15,1029800001.0
2006-11-02 01:10:00,117.162,117.169,117.121,117.155,1310299990.0
2006-11-02 01:15:00,117.161,117.17,117.117,117.122,1009200003.0
2006-11-02 01:20:00,117.153,117.159,117.116,117.149,1290700010.0
2006-11-02 01:25:00,117.133,117.164,117.115,117.157,1090299996.0
2006-11-02 01:30:00,117.158,117.181,117.125,117.177,1230199995.0
2006-11-02 01:35:00,117.167,117.207,117.155,117.194,1353800005.0
2006-11-02 01:40:00,117.201,117.219,117.175,117.193,1038399997.0
2006-11-02 01:45:00,117.208,117.27,117.181,117.266,1078000008.0
2006-11-02 01:50:00,117.217,117.262,117.216,117.248,1312100001.0
2006-11-02 01:55:00,117.254,117.254,117.192,117.193,1148799996.0
2006-11-02 02:00:00,117.217,117.225,117.182,117.196,1119999998.0
2006-11-02 02:05:00,117.185,117.209,117.159,117.172,1200800008.0
2006-11-02 02:10:00,117.172,117.183,117.119,117.124,1257699991.0
2006-11-02 02:15:00,117.125,117.159,117.114,117.141,774300005.0
2006-11-02 02:20:00,117.147,117.161,117.125,117.139,984099995.0
2006-11-02 02:25:00,117.14,117.158,117.116,117.132,1014500015.0
2006-11-02 02:30:00,117.12,117.175,117.102,117.175,1342999993.0
2006-11-02 02:35:00,117.168,117.182,117.145,117.169,1140600004.0
2006-11-02 02:40:00,117.181,117.211,117.174,117.211,1131699994.0
2006-11-02 02:45:00,117.204,117.232,117.199,117.227,1151599993.0
2006-11-02 02:50:00,117.23,117.325,117.229,117.323,1071300000.0
2006-11-02 02:55:00,117.336,117.339,117.291,117.311,1092000002.0
2006-11-02 03:00:00,117.314,117.333,117.283,117.312,1126999990.0
2006-11-02 03:05:00,117.312,117.339,117.293,117.319,1283799996.0
2006-11-02 03:10:00,117.328,117.332,117.284,117.296,1063699992.0
2006-11-02 03:15:00,117.31,117.345,117.295,117.345,1401499990.0
2006-11-02 03:20:00,117.342,117.342,117.286,117.289,1021500000.0
2006-11-02 03:25:00,117.278,117.28,117.244,117.268,958299998.0
2006-11-02 03:30:00,117.25,117.267,117.225,117.26,1550000009.0
2006-11-02 03:35:00,117.248,117.28,117.238,117.267,980299988.0
2006-11-02 03:40:00,117.273,117.279,117.238,117.257,867299994.0
2006-11-02 03:45:00,117.243,117.274,117.217,117.248,815899995.0
2006-11-02 03:50:00,117.245,117.257,117.231,117.243,1104400011.0
2006-11-02 03:55:00,117.241,117.241,117.196,117.196,1275900000.0
2006-11-02 04:00:00,117.21,117.234,117.198,117.217,1416200011.0
2006-11-02 04:05:00,117.222,117.237,117.2,117.226,1245899997.0
2006-11-02 04:10:00,117.233,117.234,117.204,117.218,1116100000.0
2006-11-02 04:15:00,117.21,117.225,117.182,117.21,1032200000.0
2006-11-02 04:20:00,117.2,117.218,117.178,117.216,1298599999.0
2006-11-02 04:25:00,117.197,117.21,117.178,117.198,1487599992.0
2006-11-02 04:30:00,117.198,117.231,117.191,117.231,1487499994.0
2006-11-02 04:35:00,117.238,117.248,117.211,117.23,716800003.0
2006-11-02 04:40:00,117.241,117.241,117.21,117.234,878500005.0
2006-11-02 04:45:00,117.242,117.277,117.218,117.242,1534000013.0
2006-11-02 04:50:00,117.25,117.265,117.227,117.265,1278899990.0
2006-11-02 04:55:00,117.268,117.27,117.216,117.239,1167700001.0
2006-11-02 05:00:00,117.238,117.271,117.217,117.244,1395299993.0
2006-11-02 05:05:00,117.256,117.261,117.214,117.243,1242799992.0
2006-11-02 05:10:00,117.25,117.258,117.21,117.246,973299993.0
2006-11-02 05:15:00,117.236,117.258,117.215,117.245,1367399999.0
2006-11-02 05:20:00,117.252,117.257,117.223,117.237,1238200005.0
2006-11-02 05:25:00,117.253,117.264,117.227,117.258,1287099993.0
2006-11-02 05:30:00,117.245,117.259,117.22,117.238,1620499990.0
2006-11-02 05:35:00,117.25,117.258,117.223,117.244,1094099998.0
2006-11-02 05:40:00,117.248,117.249,117.207,117.232,1452000013.0
2006-11-02 05:45:00,117.241,117.241,117.2,117.226,1044800007.0
2006-11-02 05:50:00,117.22,117.235,117.198,117.218,1298499994.0
2006-11-02 05:55:00,117.225,117.244,117.201,117.243,1504699993.0
2006-11-02 06:00:00,117.243,117.252,117.205,117.221,1415900008.0
2006-11-02 06:05:00,117.238,117.24,117.188,117.211,1342999997.0
2006-11-02 06:10:00,117.236,117.24,117.199,117.223,1275500001.0
2006-11-02 06:15:00,117.216,117.26,117.211,117.249,1123400006.0
2006-11-02 06:20:00,117.241,117.267,117.216,117.255,967100001.0
2006-11-02 06:25:00,117.25,117.259,117.209,117.209,1099099998.0
2006-11-02 06:30:00,117.243,117.248,117.201,117.233,1366500000.0
2006-11-02 06:35:00,117.248,117.249,117.21,117.226,1237099997.0
2006-11-02 06:40:00,117.238,117.238,117.207,117.216,1017200002.0
2006-11-02 06:45:00,117.208,117.24,117.198,117.228,988299994.0
2006-11-02 06:50:00,117.228,117.231,117.192,117.226,1206899987.0
2006-11-02 06:55:00,117.215,117.238,117.184,117.184,1340600010.0
2006-11-02 07:00:00,117.223,117.245,117.215,117.235,1407299985.0
2006-11-02 07:05:00,117.24,117.281,117.219,117.228,1182200008.0
2006-11-02 07:10:00,117.232,117.252,117.216,117.244,1047400000.0
2006-11-02 07:15:00,117.24,117.26,117.227,117.249,1267199993.0
2006-11-02 07:20:00,117.253,117.255,117.212,117.25,1158900009.0
2006-11-02 07:25:00,117.243,117.259,117.218,117.248,1157300001.0
2006-11-02 07:30:00,117.239,117.242,117.199,117.215,1184699991.0
2006-11-02 07:35:00,117.224,117.263,117.208,117.26,803000002.0
2006-11-02 07:40:00,117.267,117.276,117.227,117.258,1315400004.0
2006-11-02 07:45:00,117.26,117.271,117.218,117.235,1063000001.0
2006-11-02 07:50:00,117.238,117.277,117.235,117.268,1071600003.0
2006-11-02 07:55:00,117.264,117.269,117.217,117.26,1090600001.0
2006-11-02 08:00:00,117.258,117.262,117.222,117.24,1030400000.0
2006-11-02 08:05:00,117.243,117.247,117.209,117.243,1059600007.0
2006-11-02 08:10:00,117.242,117.243,117.174,117.2,1189799988.0
2006-11-02 08:15:00,117.178,117.187,117.163,117.177,1204600013.0
2006-11-02 08:20:00,117.168,117.168,117.131,117.132,1131099995.0
2006-11-02 08:25:00,117.157,117.173,117.137,117.173,1167200001.0
2006-11-02 08:30:00,117.173,117.187,117.136,117.168,1512400009.0
2006-11-02 08:35:00,117.168,117.187,117.138,117.153,892699988.0
2006-11-02 08:40:00,117.168,117.183,117.138,117.179,1397500005.0
2006-11-02 08:45:00,117.182,117.2,117.147,117.188,1269599996.0
2006-11-02 08:50:00,117.189,117.216,117.173,117.202,1304800002.0
2006-11-02 08:55:00,117.204,117.241,117.197,117.231,938299999.0
2006-11-02 09:00:00,117.237,117.246,117.203,117.234,1270099996.0
2006-11-02 09:05:00,117.24,117.244,117.178,117.201,1113499999.0
2006-11-02 09:10:00,117.198,117.22,117.174,117.22,1378099997.0
2006-11-02 09:15:00,117.233,117.253,117.212,117.245,1114199997.0
2006-11-02 09:20:00,117.251,117.315,117.222,117.3,1153799991.0
2006-11-02 09:25:00,117.309,117.309,117.221,117.239,1176499992.0
2006-11-02 09:30:00,117.242,117.289,117.236,117.288,1074800004.0
2006-11-02 09:35:00,117.301,117.333,117.293,117.298,1358299986.0
2006-11-02 09:40:00,117.303,117.303,117.256,117.295,1406700003.0
2006-11-02 09:45:00,117.284,117.292,117.244,117.263,1318800008.0
2006-11-02 09:50:00,117.263,117.275,117.235,117.253,1032000008.0
2006-11-02 09:55:00,117.248,117.267,117.222,117.253,1374599989.0
2006-11-02 10:00:00,117.262,117.268,117.224,117.224,855500001.0
2006-11-02 10:05:00,117.232,117.243,117.172,117.172,1202499996.0
2006-11-02 10:10:00,117.175,117.191,117.138,117.147,1219099991.0
2006-11-02 10:15:00,117.148,117.179,117.094,117.149,1564900029.0
2006-11-02 10:20:00,117.152,117.184,117.122,117.179,1434500007.0
2006-11-02 10:25:00,117.178,117.201,117.161,117.172,1084300003.0
2006-11-02 10:30:00,117.173,117.173,117.117,117.136,818199998.0
2006-11-02 10:35:00,117.147,117.149,117.097,117.131,1198600002.0
2006-11-02 10:40:00,117.123,117.145,117.107,117.134,1159000002.0
2006-11-02 10:45:00,117.148,117.151,117.096,117.145,807699997.0
2006-11-02 10:50:00,117.128,117.165,117.104,117.165,1011100005.0
2006-11-02 10:55:00,117.165,117.189,117.144,117.169,1270000006.0
2006-11-02 11:00:00,117.169,117.176,117.129,117.151,1539300006.0
2006-11-02 11:05:00,117.143,117.151,117.111,117.135,844799996.0
2006-11-02 11:10:00,117.158,117.172,117.117,117.162,1421999989.0
2006-11-02 11:15:00,117.153,117.162,117.133,117.145,1062299991.0
2006-11-02 11:20:00,117.155,117.179,117.135,117.169,765300011.0
2006-11-02 11:25:00,117.166,117.175,117.131,117.16,828199996.0
2006-11-02 11:30:00,117.17,117.178,116.982,117.026,915600006.0
2006-11-02 11:35:00,117.027,117.047,116.991,117.006,899199996.0
2006-11-02 11:40:00,116.989,116.99,116.874,116.875,789799997.0
2006-11-02 11:45:00,116.884,116.896,116.827,116.827,1017499999.0
2006-11-02 11:50:00,116.821,116.833,116.781,116.809,1516200007.0
2006-11-02 11:55:00,116.81,116.815,116.768,116.776,1333800001.0
2006-11-02 12:00:00,116.788,116.804,116.66,116.66,783000009.0
2006-11-02 12:05:00,116.68,116.768,116.68,116.73,1165200001.0
2006-11-02 12:10:00,116.734,116.796,116.724,116.781,1419500000.0
2006-11-02 12:15:00,116.784,116.842,116.77,116.807,960500002.0
2006-11-02 12:20:00,116.804,116.805,116.764,116.781,1157000007.0
2006-11-02 12:25:00,116.78,116.792,116.749,116.77,1159500009.0
2006-11-02 12:30:00,116.768,116.798,116.749,116.783,887199993.0
2006-11-02 12:35:00,116.797,116.798,116.755,116.768,1285099996.0
2006-11-02 12:40:00,116.772,116.773,116.731,116.732,1030599999.0
2006-11-02 12:45:00,116.767,116.775,116.742,116.765,1494800013.0
2006-11-02 12:50:00,116.757,116.805,116.75,116.803,1060699986.0
2006-11-02 12:55:00,116.807,116.82,116.766,116.813,1048299991.0
2006-11-02 13:00:00,116.803,116.882,116.776,116.875,792099999.0
2006-11-02 13:05:00,116.858,116.925,116.858,116.91,1291900009.0
2006-11-02 13:10:00,116.92,116.94,116.871,116.937,884799999.0
2006-11-02 13:15:00,116.935,116.945,116.91,116.924,1038599997.0
2006-11-02 13:20:00,116.932,116.939,116.909,116.909,1262699999.0
2006-11-02 13:25:00,116.918,116.945,116.9,116.94,920200007.0
2006-11-02 13:30:00,116.944,116.984,116.924,116.977,1429699999.0
2006-11-02 13:35:00,116.96,116.995,116.933,116.993,1106499993.0
2006-11-02 13:40:00,116.999,117.011,116.914,116.914,1210699999.0
2006-11-02 13:45:00,116.915,116.938,116.887,116.905,1177200001.0
2006-11-02 13:50:00,116.918,116.944,116.878,116.939,1462899993.0
2006-11-02 13:55:00,116.925,116.928,116.871,116.906,1327700003.0
2006-11-02 14:00:00,116.922,116.927,116.873,116.888,1122399983.0
2006-11-02 14:05:00,116.889,116.901,116.865,116.869,1084399995.0
2006-11-02 14:10:00,116.863,116.901,116.834,116.882,1145400007.0
2006-11-02 14:15:00,116.894,116.923,116.891,116.905,1380899999.0
2006-11-02 14:20:00,116.888,116.92,116.874,116.895,1027799991.0
2006-11-02 14:25:00,116.905,116.921,116.861,116.864,1242900008.0
2006-11-02 14:30:00,116.857,116.889,116.837,116.862,1229999994.0
2006-11-02 14:35:00,116.87,116.89,116.859,116.868,596799998.0
2006-11-02 14:40:00,116.87,116.893,116.853,116.868,1255700008.0
2006-11-02 14:45:00,116.872,116.927,116.864,116.927,927000002.0
2006-11-02 14:50:00,116.94,116.976,116.891,116.976,1107600002.0
2006-11-02 14:55:00,116.952,116.989,116.917,116.968,866600001.0
2006-11-02 15:00:00,116.971,117.047,116.934,117.036,750199996.0
2006-11-02 15:05:00,117.043,117.051,116.982,116.982,996300003.0
2006-11-02 15:10:00,116.971,117.012,116.962,117.004,1112000001.0
2006-11-02 15:15:00,116.997,117.006,116.979,116.982,1008400000.0
2006-11-02 15:20:00,116.981,116.981,116.931,116.932,1244000011.0
2006-11-02 15:25:00,116.927,116.958,116.905,116.956,852799998.0
2006-11-02 15:30:00,116.959,117.036,116.928,116.984,1229899996.0
2006-11-02 15:35:00,116.97,117.017,116.935,116.997,1242799997.0
2006-11-02 15:40:00,117.003,117.031,116.982,116.982,1433199989.0
2006-11-02 15:45:00,116.98,117.005,116.963,117.003,1132600001.0
2006-11-02 15:50:00,116.998,117.012,116.973,117.007,798600005.0
2006-11-02 15:55:00,116.997,117.043,116.981,117.043,1317499998.0
2006-11-02 16:00:00,117.048,117.056,117.012,117.045,1376899998.0
2006-11-02 16:05:00,117.042,117.055,117.018,117.045,1178299999.0
2006-11-02 16:10:00,117.053,117.134,117.016,117.134,1196800002.0
2006-11-02 16:15:00,117.127,117.133,117.083,117.083,1103000000.0
2006-11-02 16:20:00,117.081,117.081,117.016,117.035,1288200001.0
2006-11-02 16:25:00,117.048,117.058,116.995,117.054,949000006.0
2006-11-02 16:30:00,117.047,117.047,116.986,116.988,1040700015.0
2006-11-02 16:35:00,116.991,116.993,116.951,116.989,1213100002.0
2006-11-02 16:40:00,116.997,117.01,116.948,116.97,780200003.0
2006-11-02 16:45:00,116.976,116.984,116.935,116.967,1367199990.0
2006-11-02 16:50:00,116.972,116.989,116.939,116.988,964700002.0
2006-11-02 16:55:00,116.991,116.999,116.944,116.954,1252999993.0
2006-11-02 17:00:00,116.948,117.007,116.934,117.001,1353799990.0
2006-11-02 17:05:00,117.004,117.028,116.994,117.013,954599999.0
2006-11-02 17:10:00,117.011,117.038,116.99,117.037,1279800006.0
2006-11-02 17:15:00,117.03,117.03,117.001,117.006,1084599997.0
2006-11-02 17:20:00,117.011,117.051,117.008,117.038,1079900013.0
2006-11-02 17:25:00,117.05,117.11,117.045,117.085,1159199997.0
2006-11-02 17:30:00,117.083,117.083,117.022,117.022,937000005.0
2006-11-02 17:35:00,117.05,117.077,117.031,117.069,1111100008.0
2006-11-02 17:40:00,117.061,117.073,117.026,117.055,929600001.0
2006-11-02 17:45:00,117.056,117.059,117.013,117.033,1121900002.0
2006-11-02 17:50:00,117.045,117.157,117.032,117.137,1477500002.0
2006-11-02 17:55:00,117.123,117.123,117.087,117.1,1155000001.0
2006-11-02 18:00:00,117.083,117.095,117.07,117.09,7851199967.0
2006-11-02 18:05:00,117.1,117.12,117.08,117.11,7571599956.0
2006-11-02 18:10:00,117.117,117.125,117.081,117.12,7783899977.0
2006-11-02 18:15:00,117.13,117.13,117.08,117.1,9731100006.0
2006-11-02 18:20:00,117.09,117.12,117.09,117.1,9950999985.0
2006-11-02 18:25:00,117.11,117.13,117.09,117.1,9886600001.0
2006-11-02 18:30:00,117.078,117.087,117.02,117.04,8886999952.0
2006-11-02 18:35:00,117.03,117.045,116.99,117.015,6818399992.0
2006-11-02 18:40:00,117.021,117.075,117.004,117.075,6301500026.0
2006-11-02 18:45:00,117.073,117.074,117.006,117.053,6231100010.0
2006-11-02 18:50:00,117.063,117.076,117.0,117.063,8791599989.0
2006-11-02 18:55:00,117.062,117.128,117.062,117.114,7142999984.0
2006-11-02 19:00:00,117.108,117.166,117.054,117.166,4381400006.0
2006-11-02 19:05:00,117.164,117.169,117.122,117.13,3844100005.0
2006-11-02 19:10:00,117.134,117.147,117.107,117.125,4394899984.0
2006-11-02 19:15:00,117.132,117.15,117.088,117.088,6660100003.0
2006-11-02 19:20:00,117.091,117.132,117.083,117.118,6656899993.0
2006-11-02 19:25:00,117.116,117.151,117.11,117.145,7238799974.0
2006-11-02 19:30:00,117.14,117.148,117.101,117.108,6401799994.0
2006-11-02 19:35:00,117.136,117.174,117.113,117.17,3960199981.0
2006-11-02 19:40:00,117.165,117.221,117.14,117.203,4123999994.0
2006-11-02 19:45:00,117.203,117.212,117.151,117.212,4750099999.0
2006-11-02 19:50:00,117.211,117.229,117.169,117.192,5169099995.0
2006-11-02 19:55:00,117.185,117.199,117.157,117.186,4651200013.0
2006-11-02 20:00:00,117.175,117.184,117.118,117.182,3302800003.0
2006-11-02 20:05:00,117.177,117.207,117.151,117.194,5289600025.0
2006-11-02 20:10:00,117.201,117.203,117.134,117.173,4689399985.0
2006-11-02 20:15:00,117.173,117.185,117.13,117.155,4567300004.0
2006-11-02 20:20:00,117.145,117.175,117.117,117.12,4680000019.0
2006-11-02 20:25:00,117.161,117.161,117.08,117.08,7048500008.0
2006-11-02 20:30:00,117.09,117.127,117.074,117.113,7214900021.0
2006-11-02 20:35:00,117.115,117.129,117.083,117.123,3748000023.0
2006-11-02 20:40:00,117.123,117.128,117.082,117.123,5440000000.0
2006-11-02 20:45:00,117.124,117.131,117.084,117.117,6603300006.0
2006-11-02 20:50:00,117.117,117.128,117.081,117.116,4424700003.0
2006-11-02 20:55:00,117.117,117.127,117.083,117.12,6043899985.0
2006-11-02 21:00:00,117.11,117.152,117.085,117.133,4699700017.0
2006-11-02 21:05:00,117.134,117.136,117.093,117.133,3891499986.0
2006-11-02 21:10:00,117.13,117.136,117.088,117.127,3645600003.0
2006-11-02 21:15:00,117.125,117.131,117.085,117.125,6552799994.0
2006-11-02 21:20:00,117.121,117.128,117.081,117.11,6229399997.0
2006-11-02 21:25:00,117.11,117.11,117.04,117.074,3903699990.0
2006-11-02 21:30:00,117.078,117.09,117.042,117.076,2875100004.0
2006-11-02 21:35:00,117.079,117.079,117.016,117.065,2308199976.0
2006-11-02 21:40:00,117.075,117.109,117.047,117.067,4210899976.0
2006-11-02 21:45:00,117.071,117.083,117.031,117.07,3107000015.0
2006-11-02 21:50:00,117.038,117.1,117.034,117.1,2226500004.0
2006-11-02 21:55:00,117.105,117.117,117.051,117.11,1949000006.0
2006-11-02 22:00:00,117.115,117.142,117.082,117.12,4228100022.0
2006-11-02 22:05:00,117.125,117.133,117.089,117.113,914999991.0
2006-11-02 22:10:00,117.13,117.13,117.089,117.117,1855299999.0
2006-11-02 22:15:00,117.11,117.134,117.089,117.128,1810700000.0
2006-11-02 22:20:00,117.118,117.123,117.088,117.113,1108800004.0
2006-11-02 22:25:00,117.124,117.127,117.085,117.107,1763200001.0
2006-11-02 22:30:00,117.102,117.122,117.084,117.112,2056100011.0
2006-11-02 22:35:00,117.092,117.122,117.078,117.116,1895500003.0
2006-11-02 22:40:00,117.118,117.129,117.085,117.11,1480800012.0
2006-11-02 22:45:00,117.115,117.126,117.07,117.087,1693299995.0
2006-11-02 22:50:00,117.105,117.117,117.081,117.11,1961300001.0
2006-11-02 22:55:00,117.094,117.115,117.068,117.085,1633000010.0
2006-11-02 23:00:00,117.088,117.116,117.076,117.083,1323100003.0
2006-11-02 23:05:00,117.085,117.1,117.069,117.099,1307100008.0
2006-11-02 23:10:00,117.103,117.108,117.068,117.092,1185200015.0
2006-11-02 23:15:00,117.096,117.102,117.071,117.09,804199996.0
2006-11-02 23:20:00,117.084,117.101,117.052,117.082,1127699998.0
2006-11-02 23:25:00,117.097,117.119,117.078,117.098,1267800004.0
2006-11-02 23:30:00,117.101,117.116,117.072,117.112,1015900002.0
2006-11-02 23:35:00,117.112,117.117,117.077,117.11,1366999999.0
2006-11-02 23:40:00,117.112,117.125,117.083,117.113,1303900001.0
2006-11-02 23:45:00,117.11,117.127,117.081,117.12,1247499997.0
2006-11-02 23:50:00,117.12,117.138,117.102,117.121,1008399995.0
2006-11-02 23:55:00,117.112,117.147,117.104,117.104,1081900001.0
2006-11-03 00:00:00,117.108,117.138,117.092,117.135,1392100001.0
2006-11-03 00:05:00,117.148,117.148,117.093,117.129,1198900002.0
2006-11-03 00:10:00,117.103,117.149,117.099,117.136,994600000.0
2006-11-03 00:15:00,117.151,117.151,117.106,117.121,1013499998.0
2006-11-03 00:20:00,117.128,117.144,117.109,117.135,1141900010.0
2006-11-03 00:25:00,117.133,117.148,117.108,117.119,1556900005.0
2006-11-03 00:30:00,117.122,117.195,117.122,117.183,1255300002.0
2006-11-03 00:35:00,117.165,117.191,117.129,117.129,1406099996.0
2006-11-03 00:40:00,117.157,117.165,117.118,117.129,1235500003.0
2006-11-03 00:45:00,117.168,117.169,117.127,117.161,883999990.0
2006-11-03 00:50:00,117.159,117.206,117.159,117.182,1154800002.0
2006-11-03 00:55:00,117.193,117.199,117.152,117.181,1336300005.0
2006-11-03 01:00:00,117.184,117.196,117.149,117.191,1219399998.0
2006-11-03 01:05:00,117.19,117.196,117.156,117.156,1033800005.0
2006-11-03 01:10:00,117.183,117.183,117.131,117.156,1224399992.0
2006-11-03 01:15:00,117.155,117.186,117.143,117.16,994399994.0
2006-11-03 01:20:00,117.175,117.177,117.125,117.163,1234500009.0
2006-11-03 01:25:00,117.158,117.183,117.142,117.163,1106600005.0
2006-11-03 01:30:00,117.17,117.189,117.136,117.168,1061400001.0
2006-11-03 01:35:00,117.168,117.189,117.142,117.172,1122800001.0
2006-11-03 01:40:00,117.176,117.183,117.137,117.163,1053300010.0
2006-11-03 01:45:00,117.15,117.172,117.124,117.16,1377100003.0
2006-11-03 01:50:00,117.15,117.153,117.072,117.106,1019200004.0
2006-11-03 01:55:00,117.102,117.11,117.077,117.093,1118299994.0
2006-11-03 02:00:00,117.105,117.134,117.09,117.115,1150500002.0
2006-11-03 02:05:00,117.1,117.126,117.085,117.126,926100010.0
2006-11-03 02:10:00,117.123,117.129,117.091,117.118,1066899992.0
2006-11-03 02:15:00,117.116,117.137,117.092,117.11,1138899993.0
2006-11-03 02:20:00,117.119,117.14,117.089,117.13,1249500008.0
2006-11-03 02:25:00,117.122,117.178,117.113,117.171,1109299996.0
2006-11-03 02:30:00,117.168,117.168,117.103,117.134,1112900000.0
2006-11-03 02:35:00,117.132,117.161,117.107,117.136,1090599996.0
2006-11-03 02:40:00,117.137,117.158,117.112,117.139,1187899987.0
2006-11-03 02:45:00,117.149,117.196,117.134,117.192,1510799987.0
2006-11-03 02:50:00,117.186,117.191,117.146,117.181,1056899992.0
2006-11-03 02:55:00,117.185,117.209,117.154,117.177,1487000004.0
2006-11-03 03:00:00,117.167,117.201,117.154,117.177,1360399997.0
2006-11-03 03:05:00,117.178,117.193,117.151,117.167,1253800000.0
2006-11-03 03:10:00,117.175,117.187,117.148,117.153,1128100008.0
2006-11-03 03:15:00,117.18,117.183,117.119,117.151,1019900007.0
2006-11-03 03:20:00,117.157,117.157,117.106,117.135,1318799999.0
2006-11-03 03:25:00,117.114,117.144,117.099,117.144,1066499994.0
2006-11-03 03:30:00,117.128,117.149,117.101,117.118,1435600005.0
2006-11-03 03:35:00,117.112,117.139,117.101,117.112,1436000002.0
2006-11-03 03:40:00,117.119,117.146,117.09,117.14,996600006.0
2006-11-03 03:45:00,117.148,117.158,117.108,117.137,954200000.0
2006-11-03 03:50:00,117.135,117.159,117.118,117.149,1062199986.0
2006-11-03 03:55:00,117.148,117.154,117.121,117.125,1031899998.0
2006-11-03 04:00:00,117.142,117.168,117.114,117.158,1088599997.0
2006-11-03 04:05:00,117.155,117.169,117.134,117.153,1220899990.0
2006-11-03 04:10:00,117.153,117.167,117.11,117.136,1151200004.0
2006-11-03 04:15:00,117.13,117.147,117.103,117.129,977000005.0
2006-11-03 04:20:00,117.143,117.151,117.112,117.149,1535600006.0
2006-11-03 04:25:00,117.152,117.163,117.12,117.163,1248899998.0
2006-11-03 04:30:00,117.153,117.159,117.108,117.131,1162800010.0
2006-11-03 04:35:00,117.125,117.16,117.108,117.138,1093600006.0
2006-11-03 04:40:00,117.13,117.159,117.106,117.146,1274100004.0
2006-11-03 04:45:00,117.14,117.161,117.119,117.15,1373699994.0
2006-11-03 04:50:00,117.133,117.156,117.118,117.155,895900007.0
2006-11-03 04:55:00,117.148,117.169,117.133,117.145,976999997.0
2006-11-03 05:00:00,117.143,117.154,117.108,117.132,969100004.0
2006-11-03 05:05:00,117.145,117.157,117.106,117.138,1267099992.0
2006-11-03 05:10:00,117.128,117.15,117.111,117.111,1423099997.0
2006-11-03 05:15:00,117.101,117.146,117.095,117.118,1161999994.0
2006-11-03 05:20:00,117.13,117.134,117.09,117.134,1455599996.0
2006-11-03 05:25:00,117.133,117.138,117.08,117.124,1289600000.0
2006-11-03 05:30:00,117.13,117.146,117.098,117.13,1397799999.0
2006-11-03 05:35:00,117.137,117.139,117.086,117.11,1670499996.0
2006-11-03 05:40:00,117.12,117.13,117.085,117.113,1130600000.0
2006-11-03 05:45:00,117.113,117.136,117.097,117.115,1441000003.0
2006-11-03 05:50:00,117.11,117.136,117.082,117.125,1498899998.0
2006-11-03 05:55:00,117.124,117.133,117.092,117.115,1227900006.0
2006-11-03 06:00:00,117.108,117.13,117.089,117.094,1252499999.0
2006-11-03 06:05:00,117.11,117.127,117.087,117.123,887800000.0
2006-11-03 06:10:00,117.121,117.135,117.091,117.117,1119799999.0
2006-11-03 06:15:00,117.108,117.13,117.079,117.117,1390000012.0
2006-11-03 06:20:00,117.123,117.133,117.089,117.105,950800002.0
2006-11-03 06:25:00,117.098,117.129,117.084,117.121,1212999994.0
2006-11-03 06:30:00,117.122,117.136,117.09,117.114,1551999995.0
2006-11-03 06:35:00,117.11,117.138,117.093,117.115,1337400004.0
2006-11-03 06:40:00,117.113,117.135,117.098,117.123,902200002.0
2006-11-03 06:45:00,117.128,117.142,117.108,117.119,911899993.0
2006-11-03 06:50:00,117.12,117.137,117.098,117.118,1464699993.0
2006-11-03 06:55:00,117.115,117.141,117.09,117.129,1322400006.0
2006-11-03 07:00:00,117.12,117.147,117.1,117.137,1397699994.0
2006-11-03 07:05:00,117.107,117.157,117.104,117.132,987199997.0
2006-11-03 07:10:00,117.135,117.157,117.102,117.135,1121000015.0
2006-11-03 07:15:00,117.137,117.154,117.118,117.141,1183700006.0
2006-11-03 07:20:00,117.148,117.157,117.116,117.142,1234200000.0
2006-11-03 07:25:00,117.15,117.156,117.117,117.124,1079500005.0
2006-11-03 07:30:00,117.137,117.154,117.11,117.152,1471300001.0
2006-11-03 07:35:00,117.143,117.165,117.122,117.15,1025899992.0
2006-11-03 07:40:00,117.151,117.158,117.122,117.143,1060000000.0
2006-11-03 07:45:00,117.158,117.158,117.102,117.13,1599400003.0
2006-11-03 07:50:00,117.132,117.148,117.095,117.126,1142999988.0
2006-11-03 07:55:00,117.122,117.133,117.096,117.12,1079199999.0
2006-11-03 08:00:00,117.105,117.136,117.088,117.127,1049399999.0
2006-11-03 08:05:00,117.131,117.136,117.098,117.135,1317099987.0
2006-11-03 08:10:00,117.12,117.139,117.089,117.1,1272999995.0
2006-11-03 08:15:00,117.127,117.127,117.078,117.117,1289000002.0
2006-11-03 08:20:00,117.102,117.128,117.068,117.116,1239800003.0
2006-11-03 08:25:00,117.103,117.13,117.078,117.107,1185600013.0
2006-11-03 08:30:00,117.112,117.112,117.025,117.067,1111699999.0
2006-11-03 08:35:00,117.078,117.078,117.026,117.058,1117900005.0
2006-11-03 08:40:00,117.072,117.075,117.033,117.065,1140999992.0
2006-11-03 08:45:00,117.06,117.073,116.992,117.066,1177000002.0
2006-11-03 08:50:00,117.06,117.069,117.018,117.04,1572500007.0
2006-11-03 08:55:00,117.048,117.06,117.001,117.042,1077699992.0
2006-11-03 09:00:00,117.067,117.067,116.989,117.016,1459100010.0
2006-11-03 09:05:00,117.019,117.055,116.984,117.055,1297300013.0
2006-11-03 09:10:00,117.004,117.067,116.987,117.046,1229600000.0
2006-11-03 09:15:00,117.057,117.077,117.001,117.071,1182100008.0
2006-11-03 09:20:00,117.054,117.069,117.024,117.063,923099995.0
2006-11-03 09:25:00,117.046,117.079,117.039,117.069,820100000.0
2006-11-03 09:30:00,117.065,117.094,117.051,117.074,1279400009.0
2006-11-03 09:35:00,117.115,117.141,117.055,117.129,1360100003.0
2006-11-03 09:40:00,117.134,117.156,117.108,117.108,1285300009.0
2006-11-03 09:45:00,117.12,117.135,117.077,117.115,979700005.0
2006-11-03 09:50:00,117.106,117.119,117.07,117.106,1041299997.0
2006-11-03 09:55:00,117.108,117.116,117.067,117.099,1092199990.0
2006-11-03 10:00:00,117.113,117.118,117.073,117.112,1264999985.0
2006-11-03 10:05:00,117.111,117.112,117.069,117.078,1456200001.0
2006-11-03 10:10:00,117.081,117.081,117.037,117.07,1451199996.0
2006-11-03 10:15:00,117.061,117.075,117.014,117.047,1628099997.0
2006-11-03 10:20:00,117.054,117.054,117.016,117.03,1340899988.0
2006-11-03 10:25:00,117.032,117.06,117.005,117.06,862699995.0
2006-11-03 10:30:00,117.067,117.099,117.048,117.066,1289100006.0
2006-11-03 10:35:00,117.07,117.099,117.035,117.086,1236500002.0
2006-11-03 10:40:00,117.089,117.089,117.024,117.048,1185500004.0
2006-11-03 10:45:00,117.055,117.065,116.998,117.031,937400005.0
2006-11-03 10:50:00,117.033,117.053,117.003,117.01,1027800001.0
2006-11-03 10:55:00,117.01,117.04,117.004,117.004,1002100001.0
2006-11-03 11:00:00,117.036,117.052,116.97,117.002,1013200013.0
2006-11-03 11:05:00,116.995,117.058,116.995,117.052,921500005.0
2006-11-03 11:10:00,117.064,117.066,117.01,117.029,1575199989.0
2006-11-03 11:15:00,117.065,117.082,117.042,117.062,1028100001.0
2006-11-03 11:20:00,117.042,117.088,117.036,117.068,1177599998.0
2006-11-03 11:25:00,117.065,117.086,117.044,117.051,1227199992.0
2006-11-03 11:30:00,117.068,117.071,117.005,117.04,1062099997.0
2006-11-03 11:35:00,117.044,117.044,116.99,117.005,1166299998.0
2006-11-03 11:40:00,116.997,117.04,116.966,117.028,976399999.0
2006-11-03 11:45:00,117.039,117.07,117.027,117.067,1098499990.0
2006-11-03 11:50:00,117.062,117.069,117.0,117.055,1566199992.0
2006-11-03 11:55:00,117.054,117.054,117.002,117.04,1379599996.0
2006-11-03 12:00:00,117.033,117.078,117.025,117.048,964499995.0
2006-11-03 12:05:00,117.052,117.09,117.002,117.034,1116900007.0
2006-11-03 12:10:00,117.027,117.064,116.977,117.055,1310999995.0
2006-11-03 12:15:00,117.058,117.092,117.013,117.085,1333800002.0
2006-11-03 12:20:00,117.087,117.112,117.029,117.088,1195699987.0
2006-11-03 12:25:00,117.088,117.127,117.073,117.116,958399998.0
2006-11-03 12:30:00,117.108,117.126,117.054,117.094,971699997.0
2006-11-03 12:35:00,117.097,117.104,117.053,117.078,1362400000.0
2006-11-03 12:40:00,117.078,117.108,117.057,117.066,1145900001.0
2006-11-03 12:45:00,117.102,117.123,117.068,117.103,1535100003.0
2006-11-03 12:50:00,117.094,117.113,117.068,117.1,1337600001.0
2006-11-03 12:55:00,117.088,117.122,117.058,117.122,1454900006.0
2006-11-03 13:00:00,117.126,117.177,117.098,117.109,924500009.0
2006-11-03 13:05:00,117.152,117.16,117.088,117.144,913399997.0
2006-11-03 13:10:00,117.151,117.173,117.122,117.161,1009900003.0
2006-11-03 13:15:00,117.165,117.175,117.09,117.146,1088199993.0
2006-11-03 13:20:00,117.15,117.171,117.112,117.144,1252699991.0
2006-11-03 13:25:00,117.136,117.155,117.097,117.125,954099995.0
2006-11-03 13:30:00,117.129,117.15,117.088,117.108,1255600005.0
2006-11-03 13:35:00,117.12,117.134,117.099,117.119,1299900001.0
2006-11-03 13:40:00,117.123,117.129,117.088,117.104,1107900005.0
2006-11-03 13:45:00,117.115,117.15,117.096,117.147,1094000000.0
2006-11-03 13:50:00,117.152,117.17,117.125,117.146,1221400004.0
2006-11-03 13:55:00,117.147,117.147,117.102,117.129,1250200006.0
2006-11-03 14:00:00,117.132,117.132,117.088,117.097,1110900002.0
2006-11-03 14:05:00,117.105,117.156,117.105,117.152,1034400007.0
2006-11-03 14:10:00,117.168,117.169,117.102,117.158,1074399999.0
2006-11-03 14:15:00,117.171,117.171,117.098,117.165,1651799983.0
2006-11-03 14:20:00,117.157,117.183,117.134,117.173,1571399996.0
2006-11-03 14:25:00,117.175,117.195,117.116,117.127,1066499999.0
2006-11-03 14:30:00,117.129,117.152,117.094,117.131,911299995.0
2006-11-03 14:35:00,117.15,117.162,117.116,117.154,901900004.0
2006-11-03 14:40:00,117.159,117.169,117.116,117.137,940300008.0
2006-11-03 14:45:00,117.139,117.167,117.114,117.164,1144699995.0
2006-11-03 14:50:00,117.159,117.159,117.121,117.15,1207200002.0
2006-11-03 14:55:00,117.157,117.162,117.126,117.135,1552699992.0
2006-11-03 15:00:00,117.133,117.159,117.112,117.143,1082299997.0
2006-11-03 15:05:00,117.15,117.262,117.129,117.247,1040899996.0
2006-11-03 15:10:00,117.257,117.283,117.234,117.253,1146899997.0
2006-11-03 15:15:00,117.241,117.275,117.23,117.272,1135299993.0
2006-11-03 15:20:00,117.288,117.292,117.219,117.229,1579400002.0
2006-11-03 15:25:00,117.227,117.242,117.152,117.152,1357600004.0
2006-11-03 15:30:00,117.087,117.914,117.028,117.723,1274799989.0
2006-11-03 15:35:00,117.711,117.895,117.711,117.859,1206799995.0
2006-11-03 15:40:00,117.842,117.953,117.75,117.917,1295600004.0
2006-11-03 15:45:00,117.924,118.019,117.825,117.869,947700009.0
2006-11-03 15:50:00,117.889,118.009,117.889,118.0,1280500006.0
2006-11-03 15:55:00,117.994,118.144,117.94,118.14,1312099988.0
2006-11-03 16:00:00,118.157,118.157,118.078,118.112,825499992.0
2006-11-03 16:05:00,118.115,118.138,118.087,118.087,1035200000.0
2006-11-03 16:10:00,118.089,118.092,118.019,118.02,1256899991.0
2006-11-03 16:15:00,118.025,118.054,117.976,117.976,1116799992.0
2006-11-03 16:20:00,117.997,118.08,117.975,118.071,1444999999.0
2006-11-03 16:25:00,118.071,118.096,117.99,118.044,886000010.0
2006-11-03 16:30:00,118.048,118.085,118.048,118.064,829700000.0
2006-11-03 16:35:00,118.061,118.123,118.054,118.072,1685399994.0
2006-11-03 16:40:00,118.067,118.08,118.014,118.024,1152500007.0
2006-11-03 16:45:00,118.022,118.022,117.957,117.968,1134299994.0
2006-11-03 16:50:00,117.975,118.023,117.97,118.014,1278500004.0
2006-11-03 16:55:00,118.001,118.01,117.931,117.931,1106399998.0
2006-11-03 17:00:00,117.988,118.166,117.97,118.104,1469899997.0
2006-11-03 17:05:00,118.1,118.103,118.008,118.008,1187000004.0
2006-11-03 17:10:00,118.01,118.01,117.932,117.98,1311399997.0
2006-11-03 17:15:00,117.978,118.037,117.97,118.03,1164800003.0
2006-11-03 17:20:00,118.043,118.082,118.043,118.071,1086600004.0
2006-11-03 17:25:00,118.072,118.084,118.052,118.057,1087100001.0
2006-11-03 17:30:00,118.062,118.125,118.062,118.115,1360200004.0
2006-11-03 17:35:00,118.121,118.132,118.076,118.087,1269600005.0
2006-11-03 17:40:00,118.071,118.094,118.054,118.087,1143599999.0
2006-11-03 17:45:00,118.083,118.101,118.062,118.077,1074400000.0
2006-11-03 17:50:00,118.075,118.091,118.054,118.086,1400400004.0
2006-11-03 17:55:00,118.078,118.102,118.062,118.062,1286599999.0
2006-11-03 18:00:00,118.033,118.09,118.026,118.07,6823899984.0
2006-11-03 18:05:00,118.08,118.12,118.07,118.12,6219999964.0
2006-11-03 18:10:00,118.11,118.14,117.999,118.13,8608599999.0
2006-11-03 18:15:00,118.14,118.15,118.047,118.14,9230299997.0
2006-11-03 18:20:00,118.15,118.15,118.14,118.14,1899199998.0
2006-11-03 18:25:00,118.15,118.16,118.04,118.15,9186400039.0
2006-11-03 18:30:00,118.068,118.16,118.057,118.16,7533900035.0
2006-11-03 18:35:00,118.17,118.17,118.041,118.066,6772200023.0
2006-11-03 18:40:00,118.065,118.088,118.042,118.064,7070900007.0
2006-11-03 18:45:00,118.068,118.084,117.987,118.058,6111499995.0
2006-11-03 18:50:00,118.058,118.086,118.039,118.083,8683500005.0
2006-11-03 18:55:00,118.078,118.083,118.042,118.051,6341399985.0
2006-11-03 19:00:00,118.05,118.088,118.035,118.083,4257399987.0
2006-11-03 19:05:00,118.082,118.13,118.056,118.104,6033499992.0
2006-11-03 19:10:00,118.097,118.14,118.071,118.117,3565399978.0
2006-11-03 19:15:00,118.14,118.155,118.122,118.141,6392899988.0
2006-11-03 19:20:00,118.144,118.152,118.11,118.111,5879900002.0
2006-11-03 19:25:00,118.138,118.168,118.13,118.154,4806000027.0
2006-11-03 19:30:00,118.148,118.163,118.118,118.161,6549199996.0
2006-11-03 19:35:00,118.166,118.18,118.118,118.155,3872800001.0
2006-11-03 19:40:00,118.153,118.161,118.109,118.135,4312400008.0
2006-11-03 19:45:00,118.135,118.139,118.078,118.133,4678100005.0
2006-11-03 19:50:00,118.133,118.141,118.081,118.115,5260200017.0
2006-11-03 19:55:00,118.088,118.148,118.088,118.143,4455000010.0
2006-11-03 20:00:00,118.142,118.142,118.084,118.122,3595799996.0
2006-11-03 20:05:00,118.12,118.138,118.096,118.128,5328100014.0
2006-11-03 20:10:00,118.132,118.133,118.081,118.116,4320700031.0
2006-11-03 20:15:00,118.116,118.154,118.086,118.153,4523200006.0
2006-11-03 20:20:00,118.155,118.157,118.113,118.126,4932900014.0
2006-11-03 20:25:00,118.148,118.148,118.105,118.125,5253300011.0
2006-11-03 20:30:00,118.02,118.135,117.99,118.125,2770300005.0
2006-11-03 20:35:00,118.125,118.125,118.08,118.102,3850900011.0
2006-11-03 20:40:00,118.0,118.115,117.99,118.102,7176000000.0
2006-11-03 20:45:00,118.103,118.109,118.059,118.098,7146900010.0
2006-11-03 20:50:00,118.09,118.103,118.065,118.097,4140699992.0
2006-11-03 20:55:00,118.091,118.116,117.97,117.99,7988800022.0
2006-11-03 21:00:00,118.117,118.118,118.075,118.095,5702600006.0
2006-11-03 21:05:00,118.092,118.106,118.059,118.093,3931399984.0
2006-11-03 21:10:00,118.092,118.094,118.052,118.089,3752399993.0
2006-11-03 21:15:00,118.088,118.088,118.038,118.051,6064799983.0
2006-11-03 21:20:00,118.03,118.069,118.01,118.055,7052399968.0
2006-11-03 21:25:00,118.06,118.06,118.004,118.004,4516200005.0
2006-11-03 21:30:00,118.004,118.033,117.997,118.02,3318699990.0
2006-11-03 21:35:00,118.023,118.027,117.995,118.006,1764299993.0
2006-11-03 21:40:00,118.006,118.011,117.963,117.995,4218199994.0
2006-11-03 21:45:00,118.005,118.009,117.958,117.989,3591899993.0
2006-11-03 21:50:00,117.987,118.031,117.956,118.017,2146599989.0
2006-11-03 21:55:00,118.008,118.013,117.97,117.997,1824600011.0
2006-11-03 22:00:00,118.001,118.047,117.986,118.031,4061599999.0
2006-11-03 22:05:00,118.021,118.034,117.982,118.021,1458599993.0
2006-11-03 22:10:00,117.99,118.025,117.973,118.006,1597700005.0
2006-11-03 22:15:00,118.0,118.029,117.987,118.006,2148100004.0
2006-11-03 22:20:00,117.992,118.04,117.985,118.008,1376800009.0
2006-11-03 22:25:00,118.02,118.025,117.973,117.985,1772099999.0
2006-11-03 22:30:00,117.997,118.014,117.957,117.982,2696799991.0
2006-11-03 22:35:00,117.983,118.013,117.971,117.997,2471899994.0
2006-11-03 22:40:00,118.001,118.013,117.98,117.994,1716699988.0
2006-11-03 22:45:00,117.991,118.032,117.97,118.018,1333200007.0
2006-11-03 22:50:00,118.005,118.018,117.978,117.992,1995700014.0
2006-11-03 22:55:00,117.995,118.012,117.961,117.966,1739799986.0
2006-11-03 23:00:00,117.98,118.045,117.98,118.004,955999990.0
2006-11-03 23:05:00,118.029,118.035,117.989,117.996,1780399995.0
2006-11-03 23:10:00,118.005,118.018,117.984,117.984,1200200002.0
2006-11-03 23:15:00,117.987,118.017,117.983,118.007,1290299997.0
2006-11-03 23:20:00,118.007,118.024,117.977,118.005,1139699990.0
2006-11-03 23:25:00,118.015,118.018,117.987,117.998,1557399996.0
2006-11-03 23:30:00,118.006,118.026,117.989,118.021,931699995.0
2006-11-03 23:35:00,118.02,118.02,117.99,118.009,1098900008.0
2006-11-03 23:40:00,117.993,118.012,117.964,117.986,1300999998.0
2006-11-03 23:45:00,117.995,118.008,117.975,117.987,1004800001.0
2006-11-03 23:50:00,117.982,118.01,117.974,117.997,1000499999.0
2006-11-03 23:55:00,118.007,118.026,117.959,117.981,1177800010.0
2006-11-06 00:00:00,118.046,118.07,118.045,118.065,1366200004.0
2006-11-06 00:05:00,118.082,118.088,118.058,118.077,971700004.0
2006-11-06 00:10:00,118.077,118.081,118.052,118.08,978099990.0
2006-11-06 00:15:00,118.075,118.075,117.995,118.011,943499999.0
2006-11-06 00:20:00,118.014,118.017,117.976,117.983,1047400015.0
2006-11-06 00:25:00,117.982,118.0,117.967,117.994,948600000.0
2006-11-06 00:30:00,117.99,118.011,117.971,118.011,896700004.0
2006-11-06 00:35:00,118.017,118.031,117.996,118.025,1461799997.0
2006-11-06 00:40:00,118.016,118.016,117.949,117.964,1210200001.0
2006-11-06 00:45:00,117.977,117.99,117.959,117.981,987199991.0
2006-11-06 00:50:00,117.974,118.016,117.969,118.003,811299998.0
2006-11-06 00:55:00,118.0,118.01,117.945,117.994,1461400008.0
2006-11-06 01:00:00,117.988,118.009,117.969,118.004,978199997.0
2006-11-06 01:05:00,117.99,118.012,117.977,117.985,785499999.0
2006-11-06 01:10:00,117.987,117.996,117.965,117.986,1076099998.0
2006-11-06 01:15:00,117.98,117.998,117.952,117.968,1217699998.0
2006-11-06 01:20:00,117.968,117.968,117.926,117.955,970999996.0
2006-11-06 01:25:00,117.94,117.968,117.914,117.956,1361700006.0
2006-11-06 01:30:00,117.938,117.962,117.92,117.92,1070399995.0
2006-11-06 01:35:00,117.932,117.955,117.917,117.941,1197900012.0
2006-11-06 01:40:00,117.939,117.967,117.92,117.943,980900008.0
2006-11-06 01:45:00,117.973,117.973,117.925,117.957,1117899998.0
2006-11-06 01:50:00,117.945,117.955,117.916,117.955,868499994.0
2006-11-06 01:55:00,117.954,117.954,117.893,117.925,989399997.0
2006-11-06 02:00:00,117.909,117.918,117.79,117.865,1153599993.0
2006-11-06 02:05:00,117.872,117.884,117.845,117.871,1019300010.0
2006-11-06 02:10:00,117.872,117.905,117.833,117.905,1456699997.0
2006-11-06 02:15:00,117.89,117.932,117.878,117.921,1202100002.0
2006-11-06 02:20:00,117.911,117.937,117.901,117.911,955299998.0
2006-11-06 02:25:00,117.948,117.958,117.926,117.947,1183000004.0
2006-11-06 02:30:00,117.944,117.96,117.913,117.946,1410300014.0
2006-11-06 02:35:00,117.957,117.989,117.944,117.968,1341099987.0
2006-11-06 02:40:00,117.979,118.006,117.963,117.982,1213399992.0
2006-11-06 02:45:00,117.977,117.999,117.964,117.995,1357200000.0
2006-11-06 02:50:00,117.987,118.003,117.974,117.979,1122900005.0
2006-11-06 02:55:00,117.985,118.048,117.981,118.02,1014400008.0
2006-11-06 03:00:00,117.996,118.046,117.996,118.032,857100002.0
2006-11-06 03:05:00,118.052,118.065,118.01,118.02,1080400002.0
2006-11-06 03:10:00,118.029,118.071,118.029,118.06,1191599993.0
2006-11-06 03:15:00,118.077,118.089,118.023,118.066,1333100002.0
2006-11-06 03:20:00,118.072,118.072,118.006,118.015,1201500003.0
2006-11-06 03:25:00,118.028,118.04,117.995,118.024,1055599990.0
2006-11-06 03:30:00,118.021,118.048,118.003,118.03,945500002.0
2006-11-06 03:35:00,118.025,118.04,117.996,118.031,830899997.0
2006-11-06 03:40:00,118.015,118.036,117.995,118.032,1375300004.0
2006-11-06 03:45:00,118.037,118.043,117.998,118.035,1171699998.0
2006-11-06 03:50:00,118.023,118.047,118.006,118.031,1446599997.0
2006-11-06 03:55:00,118.016,118.03,118.004,118.014,1244299996.0
2006-11-06 04:00:00,118.01,118.034,117.986,118.008,1792699999.0
2006-11-06 04:05:00,118.01,118.026,117.975,118.019,1243999993.0
2006-11-06 04:10:00,118.022,118.043,117.998,118.02,1270499995.0
2006-11-06 04:15:00,118.032,118.042,117.99,118.024,1195800000.0
2006-11-06 04:20:00,118.03,118.036,118.003,118.01,1094100003.0
2006-11-06 04:25:00,118.009,118.038,117.997,118.014,1162199997.0
2006-11-06 04:30:00,117.998,118.034,117.994,118.029,1050499987.0
2006-11-06 04:35:00,118.015,118.033,117.991,118.028,1307499989.0
2006-11-06 04:40:00,118.02,118.024,117.971,117.997,957599998.0
2006-11-06 04:45:00,117.998,118.025,117.977,118.0,1385999999.0
2006-11-06 04:50:00,118.002,118.022,117.972,118.018,1227600002.0
2006-11-06 04:55:00,118.01,118.014,117.983,118.0,1352299981.0
2006-11-06 05:00:00,118.002,118.021,117.982,118.016,1139300003.0
2006-11-06 05:05:00,118.015,118.02,117.996,118.013,1298399988.0
2006-11-06 05:10:00,118.01,118.017,117.99,118.005,1004199984.0
2006-11-06 05:15:00,118.01,118.018,117.977,117.994,1237399996.0
2006-11-06 05:20:00,118.008,118.029,117.987,118.009,1247399994.0
2006-11-06 05:25:00,118.003,118.028,117.984,118.001,1178200003.0
2006-11-06 05:30:00,118.022,118.034,117.994,118.014,1564199992.0
2006-11-06 05:35:00,118.038,118.039,117.976,118.036,1039800006.0
2006-11-06 05:40:00,118.038,118.051,118.006,118.019,1033400003.0
2006-11-06 05:45:00,118.015,118.055,118.0,118.05,1137299997.0
2006-11-06 05:50:00,118.02,118.06,118.012,118.035,1610800003.0
2006-11-06 05:55:00,118.02,118.061,118.011,118.036,1121299996.0
2006-11-06 06:00:00,118.035,118.05,118.0,118.032,1239300004.0
2006-11-06 06:05:00,118.04,118.063,118.019,118.058,1266000003.0
2006-11-06 06:10:00,118.033,118.067,118.021,118.043,903900008.0
2006-11-06 06:15:00,118.03,118.059,118.005,118.055,1380999991.0
2006-11-06 06:20:00,118.051,118.076,118.023,118.052,1283799996.0
2006-11-06 06:25:00,118.06,118.076,118.033,118.07,1219200015.0
2006-11-06 06:30:00,118.055,118.067,118.03,118.048,1207599992.0
2006-11-06 06:35:00,118.058,118.065,118.026,118.05,1466599999.0
2006-11-06 06:40:00,118.06,118.065,118.038,118.05,1166400001.0
2006-11-06 06:45:00,118.046,118.068,118.026,118.052,1151100003.0
2006-11-06 06:50:00,118.053,118.067,118.021,118.047,1194600010.0
2006-11-06 06:55:00,118.045,118.077,118.023,118.06,1037799999.0
2006-11-06 07:00:00,118.064,118.069,118.027,118.055,1039400000.0
2006-11-06 07:05:00,118.033,118.07,118.033,118.066,1125700004.0
2006-11-06 07:10:00,118.067,118.08,118.054,118.075,988500008.0
2006-11-06 07:15:00,118.073,118.082,118.05,118.078,1301699997.0
2006-11-06 07:20:00,118.078,118.078,118.029,118.05,849599999.0
2006-11-06 07:25:00,118.026,118.069,118.026,118.051,1556099998.0
2006-11-06 07:30:00,118.047,118.07,118.023,118.065,1567000000.0
2006-11-06 07:35:00,118.068,118.081,118.041,118.076,1244800012.0
2006-11-06 07:40:00,118.062,118.065,118.032,118.049,944899996.0
2006-11-06 07:45:00,118.028,118.059,118.005,118.04,1444599993.0
2006-11-06 07:50:00,118.037,118.041,118.007,118.032,965500000.0
2006-11-06 07:55:00,118.019,118.046,118.006,118.02,1086999989.0
2006-11-06 08:00:00,118.023,118.047,117.994,118.032,1225500008.0
2006-11-06 08:05:00,118.025,118.083,118.017,118.083,1526600001.0
2006-11-06 08:10:00,118.07,118.1,118.053,118.091,1581700007.0
2006-11-06 08:15:00,118.097,118.097,118.055,118.091,1078399996.0
2006-11-06 08:20:00,118.082,118.09,118.049,118.067,942900002.0
2006-11-06 08:25:00,118.062,118.098,118.044,118.084,1101399996.0
2006-11-06 08:30:00,118.08,118.096,118.036,118.069,1289599990.0
2006-11-06 08:35:00,118.07,118.075,118.033,118.072,1087199997.0
2006-11-06 08:40:00,118.076,118.076,118.019,118.041,1424300005.0
2006-11-06 08:45:00,118.02,118.057,118.003,118.037,1097100007.0
2006-11-06 08:50:00,118.047,118.057,118.008,118.049,1216600000.0
2006-11-06 08:55:00,118.031,118.059,118.02,118.034,1128500009.0
2006-11-06 09:00:00,118.055,118.058,118.001,118.031,853500005.0
2006-11-06 09:05:00,118.035,118.051,117.977,118.045,947200009.0
2006-11-06 09:10:00,118.039,118.063,118.024,118.048,943399995.0
2006-11-06 09:15:00,118.044,118.06,118.032,118.056,1051800011.0
2006-11-06 09:20:00,118.058,118.086,118.033,118.078,1076099998.0
2006-11-06 09:25:00,118.084,118.092,118.035,118.059,1054200008.0
2006-11-06 09:30:00,118.057,118.089,118.023,118.055,1122199995.0
2006-11-06 09:35:00,118.053,118.073,118.031,118.041,1254600004.0
2006-11-06 09:40:00,118.047,118.079,117.996,118.045,1487900006.0
2006-11-06 09:45:00,118.06,118.085,118.05,118.085,888900000.0
2006-11-06 09:50:00,118.088,118.125,118.046,118.116,937299993.0
2006-11-06 09:55:00,118.118,118.165,118.081,118.165,962399998.0
2006-11-06 10:00:00,118.168,118.175,118.127,118.16,939300005.0
2006-11-06 10:05:00,118.16,118.172,118.118,118.162,1312100005.0
2006-11-06 10:10:00,118.164,118.183,118.113,118.171,1110699998.0
2006-11-06 10:15:00,118.174,118.226,118.142,118.215,1394499991.0
2006-11-06 10:20:00,118.223,118.276,118.169,118.241,1452999983.0
2006-11-06 10:25:00,118.243,118.26,118.181,118.191,1156799987.0
2006-11-06 10:30:00,118.188,118.189,118.147,118.186,1129099996.0
2006-11-06 10:35:00,118.194,118.202,118.155,118.164,834000003.0
2006-11-06 10:40:00,118.152,118.159,118.12,118.149,1142900014.0
2006-11-06 10:45:00,118.162,118.163,118.138,118.147,896800007.0
2006-11-06 10:50:00,118.144,118.171,118.124,118.155,1121999996.0
2006-11-06 10:55:00,118.16,118.211,118.154,118.202,1203099997.0
2006-11-06 11:00:00,118.205,118.231,118.199,118.21,1302900002.0
2006-11-06 11:05:00,118.225,118.24,118.172,118.195,1211300002.0
2006-11-06 11:10:00,118.208,118.218,118.156,118.182,1212300011.0
2006-11-06 11:15:00,118.203,118.209,118.139,118.175,1321500000.0
2006-11-06 11:20:00,118.207,118.249,118.174,118.238,1579999995.0
2006-11-06 11:25:00,118.232,118.259,118.221,118.247,1041100000.0
2006-11-06 11:30:00,118.252,118.267,118.216,118.235,1218000013.0
2006-11-06 11:35:00,118.228,118.334,118.207,118.334,771100001.0
2006-11-06 11:40:00,118.333,118.35,118.32,118.344,1112600010.0
2006-11-06 11:45:00,118.352,118.392,118.351,118.381,961699997.0
2006-11-06 11:50:00,118.365,118.384,118.336,118.345,1968900014.0
2006-11-06 11:55:00,118.338,118.338,118.295,118.319,1179099999.0
2006-11-06 12:00:00,118.303,118.334,118.283,118.304,1258799994.0
2006-11-06 12:05:00,118.315,118.323,118.262,118.285,1117499994.0
2006-11-06 12:10:00,118.287,118.312,118.278,118.289,1559400008.0
2006-11-06 12:15:00,118.285,118.285,118.229,118.268,1178100001.0
2006-11-06 12:20:00,118.268,118.303,118.235,118.303,1340100003.0
2006-11-06 12:25:00,118.294,118.298,118.265,118.298,1348699999.0
2006-11-06 12:30:00,118.303,118.31,118.258,118.276,1140800004.0
2006-11-06 12:35:00,118.29,118.303,118.26,118.284,761800008.0
2006-11-06 12:40:00,118.298,118.299,118.236,118.279,1171599987.0
2006-11-06 12:45:00,118.288,118.3,118.243,118.26,1225299992.0
2006-11-06 12:50:00,118.252,118.253,118.208,118.238,736499999.0
2006-11-06 12:55:00,118.245,118.275,118.221,118.25,1657999987.0
2006-11-06 13:00:00,118.27,118.276,118.256,118.268,963799983.0
2006-11-06 13:05:00,118.283,118.328,118.241,118.312,1129599995.0
2006-11-06 13:10:00,118.321,118.366,118.296,118.36,1174399987.0
2006-11-06 13:15:00,118.36,118.365,118.315,118.325,965800004.0
2006-11-06 13:20:00,118.334,118.369,118.331,118.35,1269600016.0
2006-11-06 13:25:00,118.356,118.366,118.331,118.36,935800005.0
2006-11-06 13:30:00,118.364,118.371,118.342,118.366,1075700002.0
2006-11-06 13:35:00,118.361,118.362,118.306,118.344,1240400004.0
2006-11-06 13:40:00,118.353,118.358,118.299,118.348,1260100006.0
2006-11-06 13:45:00,118.353,118.357,118.285,118.341,1231200003.0
2006-11-06 13:50:00,118.36,118.363,118.298,118.356,1168099996.0
2006-11-06 13:55:00,118.353,118.353,118.291,118.304,1223800007.0
2006-11-06 14:00:00,118.308,118.323,118.267,118.299,1036499995.0
2006-11-06 14:05:00,118.32,118.333,118.276,118.292,1112600002.0
2006-11-06 14:10:00,118.318,118.354,118.308,118.348,1545499991.0
2006-11-06 14:15:00,118.354,118.361,118.324,118.34,1379300012.0
2006-11-06 14:20:00,118.329,118.34,118.3,118.32,1414599985.0
2006-11-06 14:25:00,118.32,118.367,118.278,118.346,1190599991.0
2006-11-06 14:30:00,118.344,118.349,118.289,118.327,1056099997.0
2006-11-06 14:35:00,118.308,118.341,118.294,118.331,1138600008.0
2006-11-06 14:40:00,118.339,118.368,118.306,118.343,1093499999.0
2006-11-06 14:45:00,118.349,118.371,118.332,118.369,1026700002.0
2006-11-06 14:50:00,118.371,118.38,118.344,118.374,1118800002.0
2006-11-06 14:55:00,118.377,118.382,118.33,118.37,763699995.0
2006-11-06 15:00:00,118.38,118.416,118.38,118.402,716299998.0
2006-11-06 15:05:00,118.408,118.416,118.389,118.416,1211300005.0
2006-11-06 15:10:00,118.413,118.437,118.358,118.437,1476399999.0
2006-11-06 15:15:00,118.435,118.442,118.419,118.432,1208999999.0
2006-11-06 15:20:00,118.435,118.442,118.371,118.387,1429800002.0
2006-11-06 15:25:00,118.386,118.403,118.374,118.391,910299997.0
2006-11-06 15:30:00,118.39,118.39,118.357,118.37,1032500001.0
2006-11-06 15:35:00,118.372,118.401,118.345,118.366,1219699990.0
2006-11-06 15:40:00,118.366,118.391,118.343,118.37,1506700004.0
2006-11-06 15:45:00,118.382,118.447,118.382,118.435,1282799993.0
2006-11-06 15:50:00,118.43,118.44,118.408,118.431,1056899994.0
2006-11-06 15:55:00,118.422,118.432,118.393,118.405,1080099999.0
2006-11-06 16:00:00,118.415,118.415,118.375,118.377,1266600002.0
2006-11-06 16:05:00,118.382,118.43,118.382,118.403,1053799993.0
2006-11-06 16:10:00,118.421,118.44,118.403,118.41,843399999.0
2006-11-06 16:15:00,118.412,118.43,118.404,118.404,1205300002.0
2006-11-06 16:20:00,118.403,118.42,118.375,118.403,1052499997.0
2006-11-06 16:25:00,118.397,118.421,118.381,118.411,903500000.0
2006-11-06 16:30:00,118.416,118.44,118.408,118.425,820600007.0
2006-11-06 16:35:00,118.43,118.435,118.366,118.383,1359099994.0
2006-11-06 16:40:00,118.381,118.393,118.359,118.366,958399997.0
2006-11-06 16:45:00,118.367,118.374,118.31,118.333,1030599998.0
2006-11-06 16:50:00,118.335,118.372,118.319,118.372,1313500011.0
2006-11-06 16:55:00,118.366,118.4,118.363,118.382,1112600010.0
2006-11-06 17:00:00,118.39,118.396,118.358,118.386,971899990.0
2006-11-06 17:05:00,118.375,118.389,118.34,118.378,1063599997.0
2006-11-06 17:10:00,118.38,118.38,118.347,118.352,1373200016.0
2006-11-06 17:15:00,118.354,118.368,118.324,118.324,1100399994.0
2006-11-06 17:20:00,118.335,118.338,118.315,118.335,989600001.0
2006-11-06 17:25:00,118.34,118.352,118.331,118.352,1213599996.0
2006-11-06 17:30:00,118.344,118.385,118.334,118.385,1319999997.0
2006-11-06 17:35:00,118.389,118.391,118.344,118.386,1164299996.0
2006-11-06 17:40:00,118.375,118.381,118.353,118.359,948000004.0
2006-11-06 17:45:00,118.351,118.368,118.322,118.334,1203799999.0
2006-11-06 17:50:00,118.338,118.36,118.325,118.355,1042999992.0
2006-11-06 17:55:00,118.36,118.42,118.36,118.416,952100009.0
2006-11-06 18:00:00,118.405,118.414,118.367,118.39,5737200058.0
2006-11-06 18:05:00,118.38,118.38,118.37,118.37,3593200036.0
2006-11-06 18:10:00,118.31,118.36,118.299,118.35,7809500037.0
2006-11-06 18:15:00,118.36,118.36,118.3,118.35,5913399997.0
2006-11-06 18:20:00,118.36,118.36,118.35,118.36,7626399980.0
2006-11-06 18:25:00,118.37,118.375,118.31,118.31,8016199970.0
2006-11-06 18:30:00,118.389,118.4,118.32,118.34,7364999963.0
2006-11-06 18:35:00,118.33,118.38,118.33,118.368,6871799981.0
2006-11-06 18:40:00,118.373,118.386,118.342,118.353,6103000030.0
2006-11-06 18:45:00,118.356,118.407,118.355,118.395,5880000029.0
2006-11-06 18:50:00,118.388,118.398,118.364,118.392,6750400002.0
2006-11-06 18:55:00,118.381,118.393,118.373,118.386,6034199997.0
2006-11-06 19:00:00,118.388,118.404,118.354,118.392,4616200001.0
2006-11-06 19:05:00,118.358,118.386,118.336,118.372,4161299986.0
2006-11-06 19:10:00,118.349,118.38,118.331,118.356,3942499992.0
2006-11-06 19:15:00,118.362,118.371,118.308,118.352,6625700029.0
2006-11-06 19:20:00,118.351,118.367,118.29,118.353,6283100012.0
2006-11-06 19:25:00,118.354,118.365,118.29,118.325,7132400009.0
2006-11-06 19:30:00,118.324,118.343,118.291,118.343,5993700018.0
2006-11-06 19:35:00,118.343,118.346,118.293,118.321,4441800011.0
2006-11-06 19:40:00,118.344,118.361,118.308,118.347,4181600002.0
2006-11-06 19:45:00,118.342,118.342,118.282,118.304,4237400018.0
2006-11-06 19:50:00,118.315,118.316,118.294,118.298,4894599986.0
2006-11-06 19:55:00,118.293,118.31,118.254,118.275,4109699986.0
2006-11-06 20:00:00,118.284,118.31,118.265,118.302,3604299980.0
2006-11-06 20:05:00,118.289,118.325,118.266,118.317,5111700006.0
2006-11-06 20:10:00,118.326,118.34,118.291,118.323,4877600017.0
2006-11-06 20:15:00,118.335,118.338,118.291,118.313,4206399992.0
2006-11-06 20:20:00,118.305,118.318,118.28,118.287,5229800021.0
2006-11-06 20:25:00,118.297,118.304,118.19,118.19,7100499984.0
2006-11-06 20:30:00,118.2,118.32,118.2,118.269,6729799990.0
2006-11-06 20:35:00,118.269,118.314,118.269,118.31,3226700000.0
2006-11-06 20:40:00,118.23,118.32,118.22,118.314,6145899997.0
2006-11-06 20:45:00,118.311,118.323,118.28,118.31,7045999988.0
2006-11-06 20:50:00,118.308,118.313,118.232,118.272,4481899992.0
2006-11-06 20:55:00,118.273,118.29,118.228,118.27,8076999989.0
2006-11-06 21:00:00,118.277,118.29,118.255,118.282,5230000002.0
2006-11-06 21:05:00,118.282,118.287,118.235,118.258,4447700017.0
2006-11-06 21:10:00,118.262,118.288,118.234,118.234,3883399992.0
2006-11-06 21:15:00,118.225,118.232,118.2,118.217,6976400014.0
2006-11-06 21:20:00,118.215,118.244,118.201,118.213,6976400014.0
2006-11-06 21:25:00,118.226,118.233,118.167,118.19,4225500012.0
2006-11-06 21:30:00,118.203,118.24,118.203,118.218,2732199995.0
2006-11-06 21:35:00,118.203,118.226,118.185,118.223,2306800003.0
2006-11-06 21:40:00,118.23,118.258,118.196,118.253,4074799986.0
2006-11-06 21:45:00,118.248,118.275,118.227,118.259,3823400003.0
2006-11-06 21:50:00,118.268,118.29,118.268,118.283,1761100007.0
2006-11-06 21:55:00,118.283,118.291,118.255,118.278,1682500002.0
2006-11-06 22:00:00,118.275,118.282,118.235,118.25,3644200011.0
2006-11-06 22:05:00,118.258,118.266,118.226,118.242,1310800004.0
2006-11-06 22:10:00,118.258,118.285,118.232,118.256,1994499983.0
2006-11-06 22:15:00,118.266,118.28,118.241,118.276,2217599992.0
2006-11-06 22:20:00,118.275,118.286,118.248,118.264,1181199998.0
2006-11-06 22:25:00,118.28,118.289,118.251,118.276,2052900016.0
2006-11-06 22:30:00,118.274,118.288,118.259,118.273,2264100004.0
2006-11-06 22:35:00,118.273,118.28,118.23,118.255,1774600014.0
2006-11-06 22:40:00,118.262,118.288,118.251,118.264,1646200009.0
2006-11-06 22:45:00,118.282,118.3,118.263,118.298,1770099993.0
2006-11-06 22:50:00,118.294,118.302,118.269,118.282,1657599987.0
2006-11-06 22:55:00,118.298,118.303,118.249,118.255,1586299984.0
2006-11-06 23:00:00,118.257,118.283,118.241,118.259,1024900003.0
2006-11-06 23:05:00,118.262,118.265,118.239,118.251,829900000.0
2006-11-06 23:10:00,118.245,118.259,118.224,118.249,1141899993.0
2006-11-06 23:15:00,118.241,118.26,118.204,118.252,1096999993.0
2006-11-06 23:20:00,118.247,118.278,118.245,118.267,1279999999.0
2006-11-06 23:25:00,118.268,118.271,118.235,118.249,1227700009.0
2006-11-06 23:30:00,118.266,118.288,118.246,118.288,1350500009.0
2006-11-06 23:35:00,118.287,118.292,118.239,118.27,1256600003.0
2006-11-06 23:40:00,118.263,118.276,118.236,118.252,846700003.0
2006-11-06 23:45:00,118.269,118.278,118.237,118.27,1345300001.0
2006-11-06 23:50:00,118.258,118.277,118.239,118.24,1513999987.0
2006-11-06 23:55:00,118.257,118.3,118.24,118.286,1309300000.0
2006-11-07 00:00:00,118.279,118.291,118.256,118.278,1303000006.0
2006-11-07 00:05:00,118.278,118.299,118.258,118.268,1302800002.0
2006-11-07 00:10:00,118.26,118.269,118.218,118.23,972199999.0
2006-11-07 00:15:00,118.25,118.261,118.21,118.223,1257399999.0
2006-11-07 00:20:00,118.234,118.245,118.204,118.22,1283899994.0
2006-11-07 00:25:00,118.22,118.277,118.188,118.275,1149399995.0
2006-11-07 00:30:00,118.26,118.293,118.244,118.272,1143000014.0
2006-11-07 00:35:00,118.281,118.281,118.224,118.251,1387000010.0
2006-11-07 00:40:00,118.263,118.263,118.207,118.226,1595299993.0
2006-11-07 00:45:00,118.233,118.248,118.22,118.243,961299988.0
2006-11-07 00:50:00,118.251,118.251,118.206,118.223,1030199990.0
2006-11-07 00:55:00,118.21,118.22,118.187,118.195,1343199997.0
2006-11-07 01:00:00,118.21,118.215,118.169,118.2,1249700007.0
2006-11-07 01:05:00,118.197,118.213,118.177,118.193,1525499988.0
2006-11-07 01:10:00,118.208,118.226,118.194,118.221,1257199996.0
2006-11-07 01:15:00,118.232,118.232,118.191,118.213,1169999986.0
2006-11-07 01:20:00,118.213,118.239,118.185,118.235,1111800001.0
2006-11-07 01:25:00,118.232,118.239,118.199,118.217,984000001.0
2006-11-07 01:30:00,118.227,118.232,118.187,118.194,1057700011.0
2006-11-07 01:35:00,118.238,118.248,118.201,118.217,1185600001.0
2006-11-07 01:40:00,118.228,118.234,118.198,118.219,836300003.0
2006-11-07 01:45:00,118.22,118.225,118.184,118.203,1426099993.0
2006-11-07 01:50:00,118.212,118.213,118.157,118.178,1243699988.0
2006-11-07 01:55:00,118.175,118.185,118.146,118.159,1304300012.0
2006-11-07 02:00:00,118.173,118.204,118.156,118.177,1608500008.0
2006-11-07 02:05:00,118.186,118.195,118.146,118.158,1090499998.0
2006-11-07 02:10:00,118.147,118.195,118.132,118.189,1211899995.0
2006-11-07 02:15:00,118.194,118.225,118.166,118.198,840300003.0
2006-11-07 02:20:00,118.199,118.242,118.185,118.242,1336599997.0
2006-11-07 02:25:00,118.23,118.254,118.211,118.225,969300004.0
2006-11-07 02:30:00,118.228,118.23,118.191,118.215,1176299988.0
2006-11-07 02:35:00,118.2,118.223,118.184,118.218,1313600001.0
2006-11-07 02:40:00,118.22,118.24,118.199,118.235,1308500010.0
2006-11-07 02:45:00,118.225,118.235,118.201,118.22,1510900005.0
2006-11-07 02:50:00,118.223,118.233,118.194,118.215,1092200002.0
2006-11-07 02:55:00,118.223,118.232,118.193,118.221,981899996.0
2006-11-07 03:00:00,118.208,118.216,118.177,118.211,1011600000.0
2006-11-07 03:05:00,118.193,118.226,118.173,118.221,1190800003.0
2006-11-07 03:10:00,118.225,118.229,118.186,118.191,937100004.0
2006-11-07 03:15:00,118.2,118.2,118.126,118.15,1431799989.0
2006-11-07 03:20:00,118.141,118.145,118.116,118.135,1203599994.0
2006-11-07 03:25:00,118.131,118.131,118.04,118.06,1109599995.0
2006-11-07 03:30:00,118.053,118.081,118.051,118.068,1388000009.0
2006-11-07 03:35:00,118.052,118.099,118.045,118.064,1018999993.0
2006-11-07 03:40:00,118.07,118.092,118.044,118.073,783900002.0
2006-11-07 03:45:00,118.052,118.078,118.04,118.06,1006700005.0
2006-11-07 03:50:00,118.055,118.087,118.04,118.087,1226100004.0
2006-11-07 03:55:00,118.053,118.086,118.037,118.037,1209300004.0
2006-11-07 04:00:00,118.045,118.063,118.026,118.057,1225999996.0
2006-11-07 04:05:00,118.048,118.051,118.011,118.026,1690699981.0
2006-11-07 04:10:00,118.017,118.055,118.008,118.05,982700012.0
2006-11-07 04:15:00,118.055,118.077,118.029,118.034,915499998.0
2006-11-07 04:20:00,118.07,118.079,118.035,118.066,1168900012.0
2006-11-07 04:25:00,118.071,118.1,118.07,118.1,1123899996.0
2006-11-07 04:30:00,118.093,118.118,118.084,118.107,1277100005.0
2006-11-07 04:35:00,118.105,118.105,118.053,118.084,1225299997.0
2006-11-07 04:40:00,118.097,118.107,118.064,118.085,1162000006.0
2006-11-07 04:45:00,118.095,118.108,118.053,118.068,895999997.0
2006-11-07 04:50:00,118.086,118.102,118.059,118.089,1095800005.0
2006-11-07 04:55:00,118.075,118.097,118.053,118.072,1114399996.0
2006-11-07 05:00:00,118.086,118.086,118.013,118.039,1280600010.0
2006-11-07 05:05:00,118.046,118.049,118.005,118.045,1198100004.0
2006-11-07 05:10:00,118.042,118.042,118.003,118.023,808900002.0
2006-11-07 05:15:00,118.006,118.027,117.979,118.007,1300100003.0
2006-11-07 05:20:00,118.02,118.038,117.985,118.034,1260800004.0
2006-11-07 05:25:00,118.032,118.042,117.996,118.008,1351700004.0
2006-11-07 05:30:00,118.012,118.048,118.004,118.023,1368399996.0
2006-11-07 05:35:00,118.038,118.06,117.997,118.027,1122599988.0
2006-11-07 05:40:00,118.043,118.044,118.007,118.018,1086600002.0
2006-11-07 05:45:00,118.036,118.049,118.006,118.03,1269100004.0
2006-11-07 05:50:00,118.02,118.045,118.011,118.028,1019300007.0
2006-11-07 05:55:00,118.036,118.065,118.031,118.042,1181099995.0
2006-11-07 06:00:00,118.048,118.063,117.967,117.984,1023299991.0
2006-11-07 06:05:00,117.973,117.987,117.924,117.935,1274700001.0
2006-11-07 06:10:00,117.936,117.954,117.928,117.934,1233499992.0
2006-11-07 06:15:00,117.932,117.963,117.891,117.962,716399994.0
2006-11-07 06:20:00,117.953,117.967,117.938,117.938,1289699994.0
2006-11-07 06:25:00,117.941,117.941,117.893,117.899,1040999994.0
2006-11-07 06:30:00,117.896,117.896,117.83,117.858,1208699996.0
2006-11-07 06:35:00,117.863,117.88,117.812,117.812,1300299998.0
2006-11-07 06:40:00,117.827,117.827,117.755,117.755,929099990.0
2006-11-07 06:45:00,117.74,117.74,117.702,117.706,846600002.0
2006-11-07 06:50:00,117.7,117.768,117.687,117.766,1080399994.0
2006-11-07 06:55:00,117.759,117.763,117.683,117.707,993199999.0
2006-11-07 07:00:00,117.682,117.703,117.627,117.64,956200006.0
2006-11-07 07:05:00,117.644,117.691,117.636,117.672,1368199983.0
2006-11-07 07:10:00,117.681,117.705,117.679,117.701,1016499999.0
2006-11-07 07:15:00,117.698,117.746,117.683,117.746,1350799992.0
2006-11-07 07:20:00,117.743,117.75,117.725,117.738,1214200003.0
2006-11-07 07:25:00,117.738,117.755,117.716,117.739,1186400012.0
2006-11-07 07:30:00,117.713,117.754,117.708,117.717,1581600005.0
2006-11-07 07:35:00,117.695,117.722,117.684,117.717,1231800003.0
2006-11-07 07:40:00,117.722,117.738,117.685,117.735,822300010.0
2006-11-07 07:45:00,117.737,117.776,117.72,117.776,1068000001.0
2006-11-07 07:50:00,117.748,117.764,117.717,117.726,914300005.0
2006-11-07 07:55:00,117.737,117.737,117.657,117.723,1088000007.0
2006-11-07 08:00:00,117.728,117.75,117.705,117.738,1157600014.0
2006-11-07 08:05:00,117.748,117.788,117.738,117.768,1123499996.0
2006-11-07 08:10:00,117.743,117.78,117.711,117.737,1409500002.0
2006-11-07 08:15:00,117.757,117.767,117.697,117.717,907900011.0
2006-11-07 08:20:00,117.712,117.753,117.688,117.75,781499984.0
2006-11-07 08:25:00,117.751,117.79,117.711,117.783,950699998.0
2006-11-07 08:30:00,117.771,117.771,117.712,117.75,1264400001.0
2006-11-07 08:35:00,117.762,117.798,117.76,117.786,1027099998.0
2006-11-07 08:40:00,117.792,117.819,117.768,117.817,983700001.0
2006-11-07 08:45:00,117.807,117.866,117.757,117.859,1221100004.0
2006-11-07 08:50:00,117.86,117.87,117.812,117.822,1143000002.0
2006-11-07 08:55:00,117.816,117.827,117.79,117.798,1219999997.0
2006-11-07 09:00:00,117.802,117.802,117.762,117.783,1173500002.0
2006-11-07 09:05:00,117.768,117.785,117.752,117.76,992700006.0
2006-11-07 09:10:00,117.751,117.772,117.733,117.738,1419399994.0
2006-11-07 09:15:00,117.743,117.746,117.717,117.72,1195900002.0
2006-11-07 09:20:00,117.727,117.759,117.727,117.73,1071099990.0
2006-11-07 09:25:00,117.735,117.74,117.71,117.729,1286600010.0
2006-11-07 09:30:00,117.717,117.774,117.696,117.774,1047900002.0
2006-11-07 09:35:00,117.781,117.786,117.761,117.778,1070600020.0
2006-11-07 09:40:00,117.785,117.8,117.767,117.769,1391099993.0
2006-11-07 09:45:00,117.774,117.811,117.752,117.783,1414400008.0
2006-11-07 09:50:00,117.782,117.783,117.731,117.753,780700003.0
2006-11-07 09:55:00,117.767,117.791,117.759,117.785,1406799987.0
2006-11-07 10:00:00,117.789,117.797,117.726,117.726,1074499990.0
2006-11-07 10:05:00,117.73,117.759,117.719,117.745,1309900001.0
2006-11-07 10:10:00,117.746,117.758,117.714,117.758,1116500006.0
2006-11-07 10:15:00,117.764,117.77,117.672,117.735,1259000008.0
2006-11-07 10:20:00,117.741,117.765,117.723,117.755,1312000002.0
2006-11-07 10:25:00,117.762,117.778,117.725,117.748,1401000004.0
2006-11-07 10:30:00,117.767,117.779,117.735,117.762,1318300001.0
2006-11-07 10:35:00,117.757,117.771,117.738,117.768,927000002.0
2006-11-07 10:40:00,117.761,117.771,117.729,117.755,1328399995.0
2006-11-07 10:45:00,117.772,117.793,117.772,117.793,576099996.0
2006-11-07 10:50:00,117.791,117.802,117.748,117.802,883300000.0
2006-11-07 10:55:00,117.805,117.807,117.769,117.779,1258599990.0
2006-11-07 11:00:00,117.786,117.807,117.729,117.807,1091500002.0
2006-11-07 11:05:00,117.813,117.859,117.806,117.827,1430899994.0
2006-11-07 11:10:00,117.825,117.871,117.804,117.871,1140199998.0
2006-11-07 11:15:00,117.877,117.897,117.832,117.84,692800005.0
2006-11-07 11:20:00,117.85,117.874,117.815,117.851,1433999998.0
2006-11-07 11:25:00,117.845,117.845,117.793,117.797,917899991.0
2006-11-07 11:30:00,117.798,117.802,117.759,117.781,1198999992.0
2006-11-07 11:35:00,117.787,117.807,117.749,117.782,944099994.0
2006-11-07 11:40:00,117.775,117.792,117.738,117.751,1166600005.0
2006-11-07 11:45:00,117.765,117.776,117.721,117.747,1334099998.0
2006-11-07 11:50:00,117.735,117.763,117.684,117.763,1442000007.0
2006-11-07 11:55:00,117.767,117.809,117.741,117.8,1362900003.0
2006-11-07 12:00:00,117.798,117.829,117.747,117.817,1117099986.0
2006-11-07 12:05:00,117.827,117.921,117.821,117.916,1095300011.0
2006-11-07 12:10:00,117.915,117.934,117.83,117.847,1164700006.0
2006-11-07 12:15:00,117.857,117.863,117.811,117.863,1141999990.0
2006-11-07 12:20:00,117.852,117.912,117.835,117.912,1014000012.0
2006-11-07 12:25:00,117.907,117.925,117.872,117.872,1016299998.0
2006-11-07 12:30:00,117.865,117.881,117.825,117.871,1147800005.0
2006-11-07 12:35:00,117.878,117.888,117.84,117.885,1021899990.0
2006-11-07 12:40:00,117.889,117.926,117.88,117.899,1279500007.0
2006-11-07 12:45:00,117.908,117.973,117.865,117.935,1597300003.0
2006-11-07 12:50:00,117.933,117.944,117.908,117.933,682200008.0
2006-11-07 12:55:00,117.927,117.955,117.9,117.945,1039800002.0
2006-11-07 13:00:00,117.935,117.952,117.915,117.935,814300007.0
2006-11-07 13:05:00,117.93,117.94,117.877,117.903,1391199991.0
2006-11-07 13:10:00,117.9,117.913,117.847,117.879,966800009.0
2006-11-07 13:15:00,117.872,117.898,117.83,117.857,1155299997.0
2006-11-07 13:20:00,117.861,117.885,117.847,117.877,1178899995.0
2006-11-07 13:25:00,117.889,117.891,117.847,117.868,1005899989.0
2006-11-07 13:30:00,117.862,117.884,117.83,117.876,1393300017.0
2006-11-07 13:35:00,117.885,117.93,117.856,117.913,1098400013.0
2006-11-07 13:40:00,117.876,117.934,117.876,117.923,1131399990.0
2006-11-07 13:45:00,117.922,117.933,117.863,117.907,969600004.0
2006-11-07 13:50:00,117.928,117.939,117.885,117.901,998200000.0
2006-11-07 13:55:00,117.904,117.907,117.874,117.888,1086800004.0
2006-11-07 14:00:00,117.911,117.925,117.886,117.911,1134699992.0
2006-11-07 14:05:00,117.912,117.937,117.889,117.916,1101300002.0
2006-11-07 14:10:00,117.925,117.929,117.89,117.924,1016199998.0
2006-11-07 14:15:00,117.933,117.933,117.881,117.921,1290099990.0
2006-11-07 14:20:00,117.908,117.929,117.902,117.915,1225700003.0
2006-11-07 14:25:00,117.922,117.943,117.904,117.912,948700004.0
2006-11-07 14:30:00,117.937,117.945,117.899,117.935,1167200000.0
2006-11-07 14:35:00,117.941,117.954,117.907,117.928,824900008.0
2006-11-07 14:40:00,117.92,117.94,117.889,117.899,1183900004.0
2006-11-07 14:45:00,117.897,117.918,117.871,117.879,971399993.0
2006-11-07 14:50:00,117.868,117.926,117.859,117.926,787899996.0
2006-11-07 14:55:00,117.92,117.92,117.842,117.885,941399990.0
2006-11-07 15:00:00,117.88,117.891,117.857,117.876,1015000006.0
2006-11-07 15:05:00,117.875,117.897,117.841,117.897,1248600005.0
2006-11-07 15:10:00,117.878,117.897,117.848,117.872,1036699998.0
2006-11-07 15:15:00,117.872,117.903,117.841,117.891,1226500006.0
2006-11-07 15:20:00,117.897,117.897,117.833,117.833,1573900008.0
2006-11-07 15:25:00,117.81,117.835,117.775,117.775,1049000000.0
2006-11-07 15:30:00,117.784,117.79,117.706,117.719,1195499997.0
2006-11-07 15:35:00,117.727,117.731,117.667,117.667,1071400007.0
2006-11-07 15:40:00,117.668,117.708,117.66,117.687,1250099997.0
2006-11-07 15:45:00,117.695,117.706,117.677,117.697,1427899990.0
2006-11-07 15:50:00,117.695,117.725,117.666,117.677,1084399999.0
2006-11-07 15:55:00,117.694,117.699,117.584,117.602,1286900010.0
2006-11-07 16:00:00,117.61,117.61,117.533,117.563,1222500007.0
2006-11-07 16:05:00,117.57,117.58,117.52,117.52,1139700005.0
2006-11-07 16:10:00,117.525,117.551,117.51,117.551,904300000.0
2006-11-07 16:15:00,117.554,117.577,117.509,117.537,1244199994.0
2006-11-07 16:20:00,117.538,117.542,117.494,117.513,1033800001.0
2006-11-07 16:25:00,117.51,117.515,117.455,117.464,1317500004.0
2006-11-07 16:30:00,117.462,117.471,117.393,117.411,1218999996.0
2006-11-07 16:35:00,117.423,117.443,117.416,117.421,1072800010.0
2006-11-07 16:40:00,117.416,117.425,117.35,117.371,848199995.0
2006-11-07 16:45:00,117.376,117.384,117.31,117.31,1013800002.0
2006-11-07 16:50:00,117.284,117.361,117.247,117.361,1134500010.0
2006-11-07 16:55:00,117.358,117.372,117.338,117.362,1250000023.0
2006-11-07 17:00:00,117.363,117.424,117.358,117.41,1579999991.0
2006-11-07 17:05:00,117.411,117.435,117.389,117.394,1045299999.0
2006-11-07 17:10:00,117.401,117.409,117.35,117.35,1232599998.0
2006-11-07 17:15:00,117.333,117.333,117.266,117.284,1094399996.0
2006-11-07 17:20:00,117.285,117.333,117.272,117.321,1287300015.0
2006-11-07 17:25:00,117.322,117.33,117.284,117.317,1113399996.0
2006-11-07 17:30:00,117.339,117.351,117.31,117.339,1070900007.0
2006-11-07 17:35:00,117.34,117.46,117.34,117.44,988500002.0
2006-11-07 17:40:00,117.423,117.425,117.349,117.393,931800003.0
2006-11-07 17:45:00,117.388,117.392,117.351,117.364,1337000010.0
2006-11-07 17:50:00,117.366,117.452,117.366,117.446,1549800003.0
2006-11-07 17:55:00,117.436,117.483,117.435,117.444,1337200006.0
2006-11-07 18:00:00,117.426,117.451,117.41,117.43,6969700011.0
2006-11-07 18:05:00,117.42,117.44,117.42,117.43,6114000020.0
2006-11-07 18:10:00,117.42,117.485,117.41,117.42,8716300015.0
2006-11-07 18:15:00,117.4,117.452,117.38,117.4,8797200002.0
2006-11-07 18:20:00,117.39,117.42,117.39,117.42,8678999990.0
2006-11-07 18:25:00,117.41,117.451,117.41,117.42,7034399990.0
2006-11-07 18:30:00,117.437,117.444,117.41,117.42,9620600000.0
2006-11-07 18:35:00,117.41,117.42,117.36,117.36,7064900013.0
2006-11-07 18:40:00,117.36,117.4,117.349,117.38,6626900005.0
2006-11-07 18:45:00,117.375,117.416,117.363,117.385,6369800008.0
2006-11-07 18:50:00,117.385,117.399,117.339,117.391,8644299982.0
2006-11-07 18:55:00,117.387,117.438,117.378,117.432,6264300019.0
2006-11-07 19:00:00,117.431,117.439,117.393,117.436,4581999996.0
2006-11-07 19:05:00,117.438,117.443,117.407,117.414,4521700022.0
2006-11-07 19:10:00,117.419,117.422,117.387,117.387,3699300017.0
2006-11-07 19:15:00,117.39,117.416,117.351,117.355,6136000019.0
2006-11-07 19:20:00,117.393,117.437,117.37,117.417,5490300012.0
2006-11-07 19:25:00,117.417,117.438,117.383,117.42,4674500000.0
2006-11-07 19:30:00,117.422,117.436,117.373,117.412,6645100005.0
2006-11-07 19:35:00,117.415,117.427,117.375,117.415,4284699999.0
2006-11-07 19:40:00,117.416,117.428,117.379,117.421,4572600021.0
2006-11-07 19:45:00,117.413,117.429,117.38,117.397,4973200009.0
2006-11-07 19:50:00,117.411,117.423,117.37,117.399,5594000004.0
2006-11-07 19:55:00,117.403,117.427,117.367,117.395,4140500032.0
2006-11-07 20:00:00,117.408,117.408,117.364,117.391,3720599999.0
2006-11-07 20:05:00,117.391,117.418,117.361,117.398,5967500014.0
2006-11-07 20:10:00,117.404,117.413,117.373,117.377,4333100000.0
2006-11-07 20:15:00,117.373,117.38,117.332,117.365,4365600022.0
2006-11-07 20:20:00,117.358,117.383,117.332,117.367,5259299964.0
2006-11-07 20:25:00,117.375,117.58,117.364,117.58,7385400004.0
2006-11-07 20:30:00,117.59,117.63,117.353,117.372,7251800010.0
2006-11-07 20:35:00,117.373,117.394,117.34,117.387,3461800001.0
2006-11-07 20:40:00,117.59,117.6,117.354,117.405,6999900000.0
2006-11-07 20:45:00,117.4,117.434,117.384,117.416,5350099993.0
2006-11-07 20:50:00,117.418,117.422,117.393,117.407,4346899997.0
2006-11-07 20:55:00,117.405,117.74,117.357,117.7,6438899995.0
2006-11-07 21:00:00,117.71,117.71,117.392,117.404,5325899971.0
2006-11-07 21:05:00,117.407,117.439,117.386,117.433,4457400045.0
2006-11-07 21:10:00,117.435,117.447,117.39,117.439,3735600001.0
2006-11-07 21:15:00,117.438,117.538,117.427,117.519,6290299986.0
2006-11-07 21:20:00,117.516,117.526,117.476,117.52,6472300004.0
2006-11-07 21:25:00,117.52,117.59,117.486,117.59,3899500010.0
2006-11-07 21:30:00,117.6,117.627,117.573,117.577,3290200012.0
2006-11-07 21:35:00,117.584,117.6,117.576,117.595,2151300003.0
2006-11-07 21:40:00,117.6,117.659,117.583,117.648,3735199995.0
2006-11-07 21:45:00,117.648,117.648,117.585,117.615,3564000006.0
2006-11-07 21:50:00,117.621,117.708,117.596,117.708,2240900013.0
2006-11-07 21:55:00,117.71,117.73,117.674,117.7,1794599997.0
2006-11-07 22:00:00,117.702,117.715,117.679,117.688,4002699974.0
2006-11-07 22:05:00,117.686,117.686,117.66,117.668,1447099997.0
2006-11-07 22:10:00,117.69,117.719,117.676,117.695,2076099998.0
2006-11-07 22:15:00,117.699,117.711,117.672,117.687,2092200001.0
2006-11-07 22:20:00,117.665,117.679,117.629,117.652,1136300002.0
2006-11-07 22:25:00,117.652,117.693,117.634,117.678,1820399994.0
2006-11-07 22:30:00,117.648,117.679,117.622,117.666,2570700006.0
2006-11-07 22:35:00,117.668,117.669,117.626,117.65,1895100000.0
2006-11-07 22:40:00,117.656,117.666,117.623,117.628,1763099993.0
2006-11-07 22:45:00,117.655,117.658,117.628,117.648,1996400007.0
2006-11-07 22:50:00,117.644,117.686,117.637,117.666,1684699999.0
2006-11-07 22:55:00,117.688,117.699,117.641,117.662,1844499995.0
2006-11-07 23:00:00,117.678,117.695,117.651,117.651,965800003.0
2006-11-07 23:05:00,117.672,117.687,117.659,117.672,1176400004.0
2006-11-07 23:10:00,117.682,117.692,117.66,117.664,1043599995.0
2006-11-07 23:15:00,117.673,117.712,117.668,117.695,1240400002.0
2006-11-07 23:20:00,117.705,117.72,117.691,117.708,1188900004.0
2006-11-07 23:25:00,117.708,117.725,117.688,117.702,1197200005.0
2006-11-07 23:30:00,117.695,117.705,117.674,117.704,1352400006.0
2006-11-07 23:35:00,117.703,117.705,117.66,117.688,1367500002.0
2006-11-07 23:40:00,117.685,117.693,117.667,117.688,1183299999.0
2006-11-07 23:45:00,117.688,117.698,117.659,117.675,1239899994.0
2006-11-07 23:50:00,117.663,117.678,117.641,117.641,927200009.0
2006-11-07 23:55:00,117.663,117.684,117.638,117.668,919499996.0
2006-11-08 00:00:00,117.675,117.675,117.558,117.633,1151099996.0
2006-11-08 00:05:00,117.635,117.671,117.61,117.648,764699994.0
2006-11-08 00:10:00,117.64,117.653,117.616,117.62,1297800007.0
2006-11-08 00:15:00,117.646,117.66,117.603,117.633,1208599989.0
2006-11-08 00:20:00,117.65,117.656,117.612,117.643,1189000016.0
2006-11-08 00:25:00,117.649,117.657,117.624,117.647,926499993.0
2006-11-08 00:30:00,117.647,117.65,117.616,117.65,1003700006.0
2006-11-08 00:35:00,117.65,117.68,117.622,117.675,1374700022.0
2006-11-08 00:40:00,117.673,117.673,117.626,117.636,1311100002.0
2006-11-08 00:45:00,117.625,117.663,117.613,117.653,657200005.0
2006-11-08 00:50:00,117.658,117.658,117.58,117.615,1359800011.0
2006-11-08 00:55:00,117.602,117.637,117.589,117.624,990400007.0
2006-11-08 01:00:00,117.625,117.663,117.6,117.639,1375300000.0
2006-11-08 01:05:00,117.621,117.642,117.604,117.616,1234900008.0
2006-11-08 01:10:00,117.619,117.644,117.596,117.626,1289600010.0
2006-11-08 01:15:00,117.63,117.635,117.589,117.629,706799998.0
2006-11-08 01:20:00,117.631,117.649,117.607,117.649,1132400001.0
2006-11-08 01:25:00,117.648,117.662,117.63,117.648,831399995.0
2006-11-08 01:30:00,117.638,117.721,117.622,117.702,1259999997.0
2006-11-08 01:35:00,117.706,117.712,117.639,117.662,1031500002.0
2006-11-08 01:40:00,117.661,117.677,117.647,117.667,1177700006.0
2006-11-08 01:45:00,117.668,117.676,117.634,117.65,1162799996.0
2006-11-08 01:50:00,117.649,117.663,117.603,117.603,1103900008.0
2006-11-08 01:55:00,117.611,117.62,117.577,117.584,1069599998.0
2006-11-08 02:00:00,117.592,117.605,117.564,117.573,1119600002.0
2006-11-08 02:05:00,117.573,117.608,117.55,117.557,1104499997.0
2006-11-08 02:10:00,117.59,117.594,117.553,117.572,1618100000.0
2006-11-08 02:15:00,117.585,117.592,117.548,117.58,683400009.0
2006-11-08 02:20:00,117.583,117.633,117.583,117.627,1179700010.0
2006-11-08 02:25:00,117.615,117.639,117.582,117.608,990699998.0
2006-11-08 02:30:00,117.615,117.66,117.595,117.655,1095100011.0
2006-11-08 02:35:00,117.647,117.663,117.62,117.633,1108900001.0
2006-11-08 02:40:00,117.647,117.671,117.61,117.664,1387700000.0
2006-11-08 02:45:00,117.655,117.678,117.628,117.665,1187399994.0
2006-11-08 02:50:00,117.653,117.699,117.633,117.694,1052999999.0
2006-11-08 02:55:00,117.69,117.69,117.644,117.649,1150500007.0
2006-11-08 03:00:00,117.642,117.652,117.622,117.641,1126099998.0
2006-11-08 03:05:00,117.641,117.641,117.597,117.628,1335900005.0
2006-11-08 03:10:00,117.615,117.638,117.599,117.638,879500006.0
2006-11-08 03:15:00,117.635,117.658,117.617,117.629,1059300007.0
2006-11-08 03:20:00,117.622,117.622,117.594,117.613,1129299997.0
2006-11-08 03:25:00,117.618,117.621,117.583,117.605,1141699991.0
2006-11-08 03:30:00,117.598,117.623,117.582,117.612,1544400008.0
2006-11-08 03:35:00,117.614,117.648,117.591,117.646,1001500000.0
2006-11-08 03:40:00,117.652,117.652,117.587,117.619,688000000.0
2006-11-08 03:45:00,117.625,117.634,117.59,117.61,771599996.0
2006-11-08 03:50:00,117.622,117.625,117.596,117.625,956999992.0
2006-11-08 03:55:00,117.621,117.624,117.577,117.613,1417399998.0
2006-11-08 04:00:00,117.595,117.631,117.59,117.627,1188300000.0
2006-11-08 04:05:00,117.628,117.629,117.578,117.611,1307799999.0
2006-11-08 04:10:00,117.611,117.63,117.577,117.591,898699999.0
2006-11-08 04:15:00,117.602,117.632,117.583,117.622,1296800003.0
2006-11-08 04:20:00,117.617,117.649,117.602,117.649,1305900003.0
2006-11-08 04:25:00,117.649,117.651,117.593,117.61,1222800000.0
2006-11-08 04:30:00,117.618,117.637,117.595,117.637,1371600006.0
2006-11-08 04:35:00,117.643,117.649,117.592,117.62,1219600011.0
2006-11-08 04:40:00,117.621,117.626,117.585,117.615,981100004.0
2006-11-08 04:45:00,117.628,117.631,117.6,117.619,1269800010.0
2006-11-08 04:50:00,117.625,117.628,117.585,117.628,1151299997.0
2006-11-08 04:55:00,117.632,117.643,117.603,117.63,1327199999.0
2006-11-08 05:00:00,117.644,117.645,117.593,117.604,910799997.0
2006-11-08 05:05:00,117.628,117.651,117.615,117.632,1511900009.0
2006-11-08 05:10:00,117.618,117.627,117.59,117.611,660599998.0
2006-11-08 05:15:00,117.6,117.63,117.576,117.616,996700002.0
2006-11-08 05:20:00,117.613,117.633,117.587,117.624,1385299996.0
2006-11-08 05:25:00,117.605,117.629,117.583,117.624,1119099989.0
2006-11-08 05:30:00,117.615,117.625,117.587,117.608,1607099995.0
2006-11-08 05:35:00,117.612,117.621,117.578,117.619,1038199997.0
2006-11-08 05:40:00,117.617,117.619,117.575,117.611,1139499984.0
2006-11-08 05:45:00,117.617,117.621,117.569,117.607,1283000001.0
2006-11-08 05:50:00,117.605,117.611,117.575,117.607,1119999991.0
2006-11-08 05:55:00,117.603,117.616,117.577,117.611,1381199998.0
2006-11-08 06:00:00,117.605,117.62,117.595,117.616,1386699997.0
2006-11-08 06:05:00,117.603,117.62,117.568,117.606,919700000.0
2006-11-08 06:10:00,117.603,117.611,117.572,117.576,1219600000.0
2006-11-08 06:15:00,117.593,117.611,117.558,117.605,1064799991.0
2006-11-08 06:20:00,117.592,117.62,117.577,117.61,1427299994.0
2006-11-08 06:25:00,117.603,117.609,117.57,117.586,1031500011.0
2006-11-08 06:30:00,117.598,117.606,117.551,117.585,990199998.0
2006-11-08 06:35:00,117.588,117.605,117.556,117.598,987899998.0
2006-11-08 06:40:00,117.598,117.609,117.577,117.603,1097400007.0
2006-11-08 06:45:00,117.598,117.607,117.576,117.592,1100400013.0
2006-11-08 06:50:00,117.595,117.608,117.562,117.596,1608599993.0
2006-11-08 06:55:00,117.598,117.618,117.574,117.609,1403000015.0
2006-11-08 07:00:00,117.592,117.618,117.545,117.57,1046299998.0
2006-11-08 07:05:00,117.566,117.566,117.486,117.509,1199899987.0
2006-11-08 07:10:00,117.511,117.544,117.496,117.544,910599994.0
2006-11-08 07:15:00,117.548,117.614,117.534,117.563,952299993.0
2006-11-08 07:20:00,117.55,117.57,117.537,117.546,1027199987.0
2006-11-08 07:25:00,117.548,117.568,117.53,117.546,1184899995.0
2006-11-08 07:30:00,117.548,117.572,117.527,117.572,1262700014.0
2006-11-08 07:35:00,117.564,117.604,117.562,117.603,1017400003.0
2006-11-08 07:40:00,117.597,117.597,117.549,117.57,1091700006.0
2006-11-08 07:45:00,117.575,117.601,117.564,117.591,1148200001.0
2006-11-08 07:50:00,117.592,117.598,117.559,117.565,1022600001.0
2006-11-08 07:55:00,117.561,117.581,117.53,117.572,1282799985.0
2006-11-08 08:00:00,117.566,117.576,117.538,117.561,1154199983.0
2006-11-08 08:05:00,117.565,117.575,117.524,117.575,1563600005.0
2006-11-08 08:10:00,117.552,117.57,117.528,117.57,1612399995.0
2006-11-08 08:15:00,117.566,117.584,117.54,117.567,1175900005.0
2006-11-08 08:20:00,117.572,117.582,117.534,117.55,1533600013.0
2006-11-08 08:25:00,117.575,117.594,117.548,117.579,1039300006.0
2006-11-08 08:30:00,117.593,117.657,117.593,117.625,1489100008.0
2006-11-08 08:35:00,117.638,117.638,117.589,117.616,924999994.0
2006-11-08 08:40:00,117.618,117.632,117.577,117.577,1411099997.0
2006-11-08 08:45:00,117.602,117.633,117.576,117.598,1192699997.0
2006-11-08 08:50:00,117.594,117.612,117.554,117.609,1550700007.0
2006-11-08 08:55:00,117.601,117.627,117.581,117.617,1216500008.0
2006-11-08 09:00:00,117.625,117.643,117.607,117.637,1195600012.0
2006-11-08 09:05:00,117.65,117.664,117.622,117.658,1296999996.0
2006-11-08 09:10:00,117.665,117.718,117.665,117.705,1048199997.0
2006-11-08 09:15:00,117.71,117.782,117.704,117.758,876399989.0
2006-11-08 09:20:00,117.765,117.772,117.737,117.757,1114000006.0
2006-11-08 09:25:00,117.758,117.76,117.71,117.725,1036399997.0
2006-11-08 09:30:00,117.72,117.753,117.714,117.718,996399996.0
2006-11-08 09:35:00,117.715,117.723,117.666,117.684,1104799992.0
2006-11-08 09:40:00,117.708,117.714,117.66,117.698,1074899990.0
2006-11-08 09:45:00,117.707,117.712,117.68,117.69,1076200010.0
2006-11-08 09:50:00,117.685,117.693,117.622,117.622,1045500000.0
2006-11-08 09:55:00,117.622,117.67,117.613,117.647,1245000002.0
2006-11-08 10:00:00,117.65,117.656,117.605,117.646,1122799993.0
2006-11-08 10:05:00,117.643,117.658,117.618,117.635,1337600001.0
2006-11-08 10:10:00,117.633,117.645,117.593,117.62,1217800001.0
2006-11-08 10:15:00,117.604,117.653,117.59,117.606,1376600005.0
2006-11-08 10:20:00,117.648,117.663,117.616,117.659,1389700007.0
2006-11-08 10:25:00,117.65,117.668,117.64,117.652,838800004.0
2006-11-08 10:30:00,117.653,117.659,117.62,117.636,1021199992.0
2006-11-08 10:35:00,117.64,117.657,117.613,117.648,1519800011.0
2006-11-08 10:40:00,117.643,117.647,117.599,117.599,1311400005.0
2006-11-08 10:45:00,117.59,117.59,117.535,117.545,1039100001.0
2006-11-08 10:50:00,117.543,117.559,117.521,117.531,1340700015.0
2006-11-08 10:55:00,117.526,117.526,117.44,117.44,1150899991.0
2006-11-08 11:00:00,117.445,117.503,117.443,117.47,930500005.0
2006-11-08 11:05:00,117.469,117.476,117.401,117.442,1402900004.0
2006-11-08 11:10:00,117.451,117.46,117.418,117.445,1477300007.0
2006-11-08 11:15:00,117.45,117.457,117.421,117.44,1161800004.0
2006-11-08 11:20:00,117.446,117.45,117.431,117.436,1153299981.0
2006-11-08 11:25:00,117.435,117.442,117.388,117.426,1004000004.0
2006-11-08 11:30:00,117.423,117.433,117.399,117.426,1146799984.0
2006-11-08 11:35:00,117.428,117.461,117.426,117.446,761500003.0
2006-11-08 11:40:00,117.437,117.536,117.43,117.513,868799995.0
2006-11-08 11:45:00,117.523,117.538,117.498,117.535,906800018.0
2006-11-08 11:50:00,117.529,117.529,117.494,117.507,1521699997.0
2006-11-08 11:55:00,117.503,117.519,117.494,117.509,1167799997.0
2006-11-08 12:00:00,117.509,117.578,117.509,117.557,1018600002.0
2006-11-08 12:05:00,117.556,117.563,117.524,117.539,1074599995.0
2006-11-08 12:10:00,117.542,117.549,117.517,117.518,1075600004.0
2006-11-08 12:15:00,117.522,117.532,117.484,117.518,937800008.0
2006-11-08 12:20:00,117.505,117.541,117.491,117.519,1071000001.0
2006-11-08 12:25:00,117.52,117.545,117.499,117.528,1105600001.0
2006-11-08 12:30:00,117.54,117.553,117.508,117.549,926399995.0
2006-11-08 12:35:00,117.555,117.602,117.55,117.598,952400005.0
2006-11-08 12:40:00,117.608,117.612,117.513,117.513,1450600008.0
2006-11-08 12:45:00,117.588,117.597,117.547,117.56,1566299989.0
2006-11-08 12:50:00,117.543,117.581,117.537,117.573,1325100005.0
2006-11-08 12:55:00,117.573,117.573,117.529,117.564,1436600015.0
2006-11-08 13:00:00,117.567,117.581,117.543,117.556,1052999987.0
2006-11-08 13:05:00,117.563,117.579,117.534,117.568,1016399993.0
2006-11-08 13:10:00,117.565,117.565,117.515,117.533,1049800007.0
2006-11-08 13:15:00,117.529,117.536,117.487,117.517,902400005.0
2006-11-08 13:20:00,117.525,117.566,117.486,117.54,1170299999.0
2006-11-08 13:25:00,117.565,117.573,117.518,117.535,1093899990.0
2006-11-08 13:30:00,117.574,117.574,117.519,117.559,1454200003.0
2006-11-08 13:35:00,117.551,117.551,117.497,117.525,1415800007.0
2006-11-08 13:40:00,117.533,117.56,117.491,117.557,1003799993.0
2006-11-08 13:45:00,117.555,117.56,117.513,117.55,1129899999.0
2006-11-08 13:50:00,117.548,117.553,117.488,117.497,1517800003.0
2006-11-08 13:55:00,117.544,117.55,117.508,117.536,1200800012.0
2006-11-08 14:00:00,117.55,117.555,117.524,117.542,1249700009.0
2006-11-08 14:05:00,117.542,117.582,117.519,117.576,1020900008.0
2006-11-08 14:10:00,117.576,117.601,117.519,117.577,997700001.0
2006-11-08 14:15:00,117.583,117.583,117.521,117.525,1313800011.0
2006-11-08 14:20:00,117.503,117.574,117.503,117.543,1059299994.0
2006-11-08 14:25:00,117.552,117.576,117.524,117.565,1340999997.0
2006-11-08 14:30:00,117.558,117.562,117.528,117.551,721200006.0
2006-11-08 14:35:00,117.548,117.58,117.532,117.54,1343800004.0
2006-11-08 14:40:00,117.545,117.567,117.523,117.546,979400000.0
2006-11-08 14:45:00,117.547,117.547,117.502,117.52,1091500001.0
2006-11-08 14:50:00,117.519,117.567,117.505,117.567,1166100000.0
2006-11-08 14:55:00,117.563,117.603,117.552,117.594,978699993.0
2006-11-08 15:00:00,117.597,117.619,117.581,117.607,1109900000.0
2006-11-08 15:05:00,117.62,117.623,117.587,117.623,1065800000.0
2006-11-08 15:10:00,117.643,117.679,117.634,117.666,1128600001.0
2006-11-08 15:15:00,117.653,117.67,117.611,117.635,854000008.0
2006-11-08 15:20:00,117.628,117.681,117.621,117.67,1485900013.0
2006-11-08 15:25:00,117.658,117.699,117.643,117.652,868100006.0
2006-11-08 15:30:00,117.66,117.669,117.643,117.652,1263499992.0
2006-11-08 15:35:00,117.659,117.758,117.648,117.755,1026899989.0
2006-11-08 15:40:00,117.768,117.768,117.737,117.739,1167899998.0
2006-11-08 15:45:00,117.742,117.743,117.703,117.707,1298500003.0
2006-11-08 15:50:00,117.705,117.727,117.685,117.695,884000008.0
2006-11-08 15:55:00,117.687,117.701,117.659,117.698,1194399995.0
2006-11-08 16:00:00,117.705,117.74,117.699,117.724,1653100009.0
2006-11-08 16:05:00,117.73,117.772,117.728,117.772,843400013.0
2006-11-08 16:10:00,117.774,117.901,117.77,117.885,1219199984.0
2006-11-08 16:15:00,117.909,117.969,117.909,117.935,1172299999.0
2006-11-08 16:20:00,117.942,117.951,117.893,117.901,1025800011.0
2006-11-08 16:25:00,117.91,117.915,117.862,117.862,1176499999.0
2006-11-08 16:30:00,117.843,117.918,117.836,117.911,986400003.0
2006-11-08 16:35:00,117.916,117.972,117.911,117.94,1529200019.0
2006-11-08 16:40:00,117.938,117.96,117.917,117.917,997199992.0
2006-11-08 16:45:00,117.923,117.972,117.905,117.935,1217300007.0
2006-11-08 16:50:00,117.918,117.952,117.901,117.952,1508500003.0
2006-11-08 16:55:00,117.946,117.96,117.919,117.919,1125099992.0
2006-11-08 17:00:00,117.908,117.911,117.85,117.85,1370499995.0
2006-11-08 17:05:00,117.843,117.86,117.825,117.85,862300008.0
2006-11-08 17:10:00,117.853,117.86,117.765,117.777,1135800010.0
2006-11-08 17:15:00,117.773,117.847,117.772,117.825,1417899994.0
2006-11-08 17:20:00,117.832,117.846,117.813,117.822,1107300004.0
2006-11-08 17:25:00,117.825,117.829,117.77,117.772,999400004.0
2006-11-08 17:30:00,117.753,117.809,117.751,117.809,938400002.0
2006-11-08 17:35:00,117.813,117.823,117.799,117.822,1152199994.0
2006-11-08 17:40:00,117.818,117.852,117.81,117.85,1194699990.0
2006-11-08 17:45:00,117.842,117.871,117.826,117.855,1130200001.0
2006-11-08 17:50:00,117.858,117.876,117.834,117.876,1401100002.0
2006-11-08 17:55:00,117.882,117.921,117.872,117.904,898099997.0
2006-11-08 18:00:00,117.901,117.91,117.74,117.74,2294599995.0
2006-11-08 18:05:00,117.75,117.81,117.74,117.8,10295999970.0
2006-11-08 18:10:00,117.81,117.81,117.769,117.78,9895799973.0
2006-11-08 18:15:00,117.77,117.78,117.718,117.76,9882399989.0
2006-11-08 18:20:00,117.77,117.786,117.76,117.768,8210000008.0
2006-11-08 18:25:00,117.79,117.8,117.72,117.72,8726399965.0
2006-11-08 18:30:00,117.795,117.803,117.72,117.72,7433400002.0
2006-11-08 18:35:00,117.757,117.783,117.738,117.756,5340100020.0
2006-11-08 18:40:00,117.751,117.77,117.74,117.755,7251600012.0
2006-11-08 18:45:00,117.754,117.766,117.723,117.757,6507199988.0
2006-11-08 18:50:00,117.749,117.764,117.722,117.738,8746200018.0
2006-11-08 18:55:00,117.737,117.753,117.709,117.738,6289699981.0
2006-11-08 19:00:00,117.744,117.757,117.693,117.751,4374600018.0
2006-11-08 19:05:00,117.762,117.818,117.71,117.817,6051199974.0
2006-11-08 19:10:00,117.824,117.831,117.77,117.785,3678200010.0
2006-11-08 19:15:00,117.787,117.788,117.734,117.764,6184900004.0
2006-11-08 19:20:00,117.771,117.81,117.69,117.803,5374199991.0
2006-11-08 19:25:00,117.802,117.802,117.69,117.73,6964999980.0
2006-11-08 19:30:00,117.727,117.759,117.705,117.733,5868199995.0
2006-11-08 19:35:00,117.725,117.747,117.699,117.74,4542199996.0
2006-11-08 19:40:00,117.737,117.741,117.711,117.735,4232799993.0
2006-11-08 19:45:00,117.731,117.747,117.709,117.732,4626100008.0
2006-11-08 19:50:00,117.737,117.829,117.727,117.781,5292000002.0
2006-11-08 19:55:00,117.778,117.815,117.769,117.803,4117300016.0
2006-11-08 20:00:00,117.801,117.82,117.726,117.735,3522599985.0
2006-11-08 20:05:00,117.726,117.751,117.704,117.717,5321199961.0
2006-11-08 20:10:00,117.708,117.763,117.68,117.761,5728600015.0
2006-11-08 20:15:00,117.753,117.753,117.692,117.723,4419300007.0
2006-11-08 20:20:00,117.717,117.723,117.668,117.693,4732200010.0
2006-11-08 20:25:00,117.707,117.73,117.684,117.73,4923299992.0
2006-11-08 20:30:00,117.74,117.747,117.71,117.744,7094999995.0
2006-11-08 20:35:00,117.719,117.761,117.708,117.761,3835000012.0
2006-11-08 20:40:00,117.749,117.762,117.713,117.759,5607099997.0
2006-11-08 20:45:00,117.727,117.779,117.712,117.762,6810200010.0
2006-11-08 20:50:00,117.76,117.76,117.69,117.733,4602000009.0
2006-11-08 20:55:00,117.73,117.732,117.69,117.71,5841100006.0
2006-11-08 21:00:00,117.72,117.73,117.692,117.692,4631300010.0
2006-11-08 21:05:00,117.688,117.706,117.68,117.695,4319899985.0
2006-11-08 21:10:00,117.695,117.697,117.655,117.669,3321499997.0
2006-11-08 21:15:00,117.692,117.739,117.684,117.734,6738700021.0
2006-11-08 21:20:00,117.715,117.763,117.708,117.75,5570799979.0
2006-11-08 21:25:00,117.764,117.765,117.702,117.737,5028800004.0
2006-11-08 21:30:00,117.739,117.756,117.712,117.74,2477499996.0
2006-11-08 21:35:00,117.738,117.753,117.691,117.745,2383100005.0
2006-11-08 21:40:00,117.74,117.749,117.691,117.724,3979000002.0
2006-11-08 21:45:00,117.724,117.728,117.679,117.701,3384199989.0
2006-11-08 21:50:00,117.702,117.722,117.665,117.713,1966999998.0
2006-11-08 21:55:00,117.7,117.726,117.678,117.72,2349299988.0
2006-11-08 22:00:00,117.721,117.729,117.67,117.713,4033200013.0
2006-11-08 22:05:00,117.704,117.726,117.688,117.717,1182799993.0
2006-11-08 22:10:00,117.713,117.736,117.679,117.723,1533600019.0
2006-11-08 22:15:00,117.73,117.739,117.688,117.732,2280300013.0
2006-11-08 22:20:00,117.723,117.748,117.691,117.736,1125999998.0
2006-11-08 22:25:00,117.747,117.753,117.708,117.724,2058899995.0
2006-11-08 22:30:00,117.74,117.744,117.705,117.732,2682600007.0
2006-11-08 22:35:00,117.746,117.746,117.696,117.74,1668199994.0
2006-11-08 22:40:00,117.736,117.745,117.705,117.74,1410999989.0
2006-11-08 22:45:00,117.745,117.757,117.707,117.747,1809399993.0
2006-11-08 22:50:00,117.736,117.758,117.702,117.75,1650800006.0
2006-11-08 22:55:00,117.761,117.795,117.737,117.77,1595599994.0
2006-11-08 23:00:00,117.775,117.81,117.775,117.797,1067899989.0
2006-11-08 23:05:00,117.804,117.824,117.789,117.823,1064699995.0
2006-11-08 23:10:00,117.838,117.866,117.796,117.822,926700000.0
2006-11-08 23:15:00,117.818,117.857,117.814,117.828,979800003.0
2006-11-08 23:20:00,117.825,117.846,117.815,117.835,1162599999.0
2006-11-08 23:25:00,117.83,117.853,117.803,117.816,1190900014.0
2006-11-08 23:30:00,117.816,117.83,117.789,117.797,831800002.0
2006-11-08 23:35:00,117.81,117.816,117.776,117.811,1196199993.0
2006-11-08 23:40:00,117.805,117.827,117.791,117.81,1372899997.0
2006-11-08 23:45:00,117.802,117.842,117.8,117.824,1338899996.0
2006-11-08 23:50:00,117.824,117.849,117.824,117.834,1183900002.0
2006-11-08 23:55:00,117.833,117.854,117.818,117.818,986999996.0
2006-11-09 00:00:00,117.793,117.835,117.774,117.792,1337300004.0
2006-11-09 00:05:00,117.81,117.823,117.787,117.806,1055500012.0
2006-11-09 00:10:00,117.803,117.825,117.785,117.8,1199999999.0
2006-11-09 00:15:00,117.783,117.828,117.775,117.814,1070900004.0
2006-11-09 00:20:00,117.817,117.85,117.785,117.8,1267300004.0
2006-11-09 00:25:00,117.788,117.851,117.783,117.831,1325999988.0
2006-11-09 00:30:00,117.837,117.839,117.787,117.807,1038199993.0
2006-11-09 00:35:00,117.803,117.815,117.789,117.814,1179000000.0
2006-11-09 00:40:00,117.822,117.823,117.779,117.797,1383999989.0
2006-11-09 00:45:00,117.798,117.81,117.783,117.803,1355299997.0
2006-11-09 00:50:00,117.802,117.837,117.802,117.822,1122799999.0
2006-11-09 00:55:00,117.803,117.829,117.792,117.812,816899996.0
2006-11-09 01:00:00,117.81,117.821,117.787,117.805,1018800001.0
2006-11-09 01:05:00,117.795,117.826,117.778,117.821,993499991.0
2006-11-09 01:10:00,117.823,117.841,117.797,117.821,1042799996.0
2006-11-09 01:15:00,117.828,117.83,117.802,117.813,1007099988.0
2006-11-09 01:20:00,117.837,117.838,117.803,117.828,1171799994.0
2006-11-09 01:25:00,117.84,117.866,117.796,117.866,937500011.0
2006-11-09 01:30:00,117.84,117.859,117.827,117.839,935100003.0
2006-11-09 01:35:00,117.853,117.863,117.814,117.831,1275199996.0
2006-11-09 01:40:00,117.848,117.848,117.805,117.847,1319299997.0
2006-11-09 01:45:00,117.85,117.868,117.833,117.841,1060400010.0
2006-11-09 01:50:00,117.845,117.849,117.803,117.825,1323499999.0
2006-11-09 01:55:00,117.831,117.843,117.783,117.826,939300001.0
2006-11-09 02:00:00,117.813,117.833,117.784,117.828,1127900010.0
2006-11-09 02:05:00,117.831,117.851,117.802,117.851,1171399998.0
2006-11-09 02:10:00,117.853,117.855,117.784,117.812,944000006.0
2006-11-09 02:15:00,117.813,117.832,117.799,117.821,1148199994.0
2006-11-09 02:20:00,117.808,117.851,117.8,117.839,1151800011.0
2006-11-09 02:25:00,117.858,117.864,117.824,117.853,923099999.0
2006-11-09 02:30:00,117.848,117.88,117.815,117.823,1200200001.0
2006-11-09 02:35:00,117.84,117.895,117.83,117.886,1192000001.0
2006-11-09 02:40:00,117.89,117.901,117.858,117.884,701299995.0
2006-11-09 02:45:00,117.88,117.906,117.866,117.906,1089199995.0
2006-11-09 02:50:00,117.909,117.942,117.906,117.936,1042899991.0
2006-11-09 02:55:00,117.938,117.972,117.922,117.97,1252300015.0
2006-11-09 03:00:00,117.959,117.97,117.945,117.948,982399999.0
2006-11-09 03:05:00,117.947,117.969,117.926,117.942,874199999.0
2006-11-09 03:10:00,117.933,117.933,117.903,117.914,908000003.0
2006-11-09 03:15:00,117.926,117.948,117.904,117.945,1146399994.0
2006-11-09 03:20:00,117.942,117.942,117.896,117.9,1237500009.0
2006-11-09 03:25:00,117.895,117.918,117.866,117.889,974199988.0
2006-11-09 03:30:00,117.888,117.905,117.849,117.885,1381900006.0
2006-11-09 03:35:00,117.869,117.883,117.843,117.861,907500001.0
2006-11-09 03:40:00,117.871,117.891,117.837,117.891,1149700013.0
2006-11-09 03:45:00,117.9,117.947,117.862,117.946,1021799999.0
2006-11-09 03:50:00,117.948,117.967,117.933,117.957,1144799996.0
2006-11-09 03:55:00,117.951,117.954,117.92,117.935,1070099998.0
2006-11-09 04:00:00,117.938,117.942,117.887,117.919,1148300004.0
2006-11-09 04:05:00,117.922,117.922,117.863,117.866,1237100005.0
2006-11-09 04:10:00,117.903,117.907,117.872,117.897,958000011.0
2006-11-09 04:15:00,117.907,117.907,117.849,117.878,969300000.0
2006-11-09 04:20:00,117.882,117.882,117.818,117.826,1144000017.0
2006-11-09 04:25:00,117.83,117.877,117.826,117.877,1286299992.0
2006-11-09 04:30:00,117.838,117.88,117.828,117.868,1442399996.0
2006-11-09 04:35:00,117.865,117.87,117.844,117.865,1436499988.0
2006-11-09 04:40:00,117.855,117.89,117.842,117.854,1259200008.0
2006-11-09 04:45:00,117.878,117.887,117.848,117.877,1142300008.0
2006-11-09 04:50:00,117.835,117.893,117.835,117.893,802300006.0
2006-11-09 04:55:00,117.89,117.913,117.869,117.91,1161800011.0
2006-11-09 05:00:00,117.912,117.915,117.873,117.892,1078800003.0
2006-11-09 05:05:00,117.878,117.907,117.865,117.896,1135200005.0
2006-11-09 05:10:00,117.903,117.912,117.884,117.896,1134700008.0
2006-11-09 05:15:00,117.896,117.91,117.865,117.865,1452200001.0
2006-11-09 05:20:00,117.908,117.913,117.884,117.893,1410800015.0
2006-11-09 05:25:00,117.893,117.903,117.859,117.896,850300001.0
2006-11-09 05:30:00,117.897,117.902,117.859,117.887,1015499992.0
2006-11-09 05:35:00,117.892,117.892,117.862,117.88,927400006.0
2006-11-09 05:40:00,117.888,117.898,117.86,117.878,1073599997.0
2006-11-09 05:45:00,117.886,117.889,117.835,117.887,936599997.0
2006-11-09 05:50:00,117.888,117.889,117.838,117.883,1108999998.0
2006-11-09 05:55:00,117.874,117.895,117.86,117.868,1323600011.0
2006-11-09 06:00:00,117.892,117.901,117.863,117.878,999799998.0
2006-11-09 06:05:00,117.875,117.882,117.839,117.87,926599988.0
2006-11-09 06:10:00,117.863,117.888,117.839,117.858,1313400006.0
2006-11-09 06:15:00,117.873,117.881,117.835,117.857,1002600007.0
2006-11-09 06:20:00,117.846,117.862,117.824,117.847,1009599993.0
2006-11-09 06:25:00,117.84,117.858,117.814,117.85,1635300003.0
2006-11-09 06:30:00,117.847,117.859,117.809,117.842,687300007.0
2006-11-09 06:35:00,117.842,117.857,117.83,117.849,1539600002.0
2006-11-09 06:40:00,117.857,117.86,117.827,117.834,1050799991.0
2006-11-09 06:45:00,117.837,117.874,117.816,117.858,1102700006.0
2006-11-09 06:50:00,117.858,117.868,117.821,117.832,1126100013.0
2006-11-09 06:55:00,117.852,117.866,117.814,117.821,997700002.0
2006-11-09 07:00:00,117.813,117.829,117.794,117.806,1388099999.0
2006-11-09 07:05:00,117.813,117.829,117.788,117.797,1366799994.0
2006-11-09 07:10:00,117.804,117.834,117.787,117.811,1068400003.0
2006-11-09 07:15:00,117.808,117.843,117.787,117.843,1152100003.0
2006-11-09 07:20:00,117.845,117.864,117.817,117.855,1188400010.0
2006-11-09 07:25:00,117.851,117.857,117.798,117.845,1489900004.0
2006-11-09 07:30:00,117.833,117.857,117.803,117.839,1419000003.0
2006-11-09 07:35:00,117.822,117.854,117.805,117.85,1489100022.0
2006-11-09 07:40:00,117.845,117.864,117.81,117.851,1203699996.0
2006-11-09 07:45:00,117.843,117.859,117.802,117.832,1346800003.0
2006-11-09 07:50:00,117.823,117.878,117.818,117.867,1181900004.0
2006-11-09 07:55:00,117.862,117.878,117.834,117.861,1236800007.0
2006-11-09 08:00:00,117.872,117.903,117.848,117.898,1064699996.0
2006-11-09 08:05:00,117.909,117.909,117.854,117.868,1261600014.0
2006-11-09 08:10:00,117.857,117.869,117.835,117.845,1015400003.0
2006-11-09 08:15:00,117.847,117.869,117.839,117.869,1457000002.0
2006-11-09 08:20:00,117.865,117.871,117.826,117.863,1244599996.0
2006-11-09 08:25:00,117.868,117.875,117.826,117.866,1249500011.0
2006-11-09 08:30:00,117.85,117.861,117.828,117.838,1148499997.0
2006-11-09 08:35:00,117.84,117.846,117.796,117.802,1160500002.0
2006-11-09 08:40:00,117.822,117.831,117.787,117.812,1242800011.0
2006-11-09 08:45:00,117.796,117.852,117.785,117.831,1225300003.0
2006-11-09 08:50:00,117.835,117.838,117.772,117.828,1349399996.0
2006-11-09 08:55:00,117.835,117.889,117.825,117.884,837399997.0
2006-11-09 09:00:00,117.876,117.88,117.814,117.844,1226999992.0
2006-11-09 09:05:00,117.849,117.859,117.827,117.854,1289500019.0
2006-11-09 09:10:00,117.845,117.86,117.832,117.852,1284999989.0
2006-11-09 09:15:00,117.846,117.865,117.836,117.842,1095599998.0
2006-11-09 09:20:00,117.844,117.857,117.78,117.8,1149200002.0
2006-11-09 09:25:00,117.805,117.811,117.75,117.753,1364500003.0
2006-11-09 09:30:00,117.764,117.813,117.762,117.813,1338699995.0
2006-11-09 09:35:00,117.812,117.829,117.766,117.766,1012499992.0
2006-11-09 09:40:00,117.775,117.815,117.765,117.807,1183099996.0
2006-11-09 09:45:00,117.808,117.832,117.778,117.802,1013900001.0
2006-11-09 09:50:00,117.803,117.815,117.784,117.788,999100006.0
2006-11-09 09:55:00,117.788,117.788,117.743,117.755,939200003.0
2006-11-09 10:00:00,117.755,117.762,117.728,117.74,1032799998.0
2006-11-09 10:05:00,117.74,117.743,117.715,117.732,1243600014.0
2006-11-09 10:10:00,117.733,117.743,117.694,117.707,1260599994.0
2006-11-09 10:15:00,117.705,117.733,117.682,117.711,1447400012.0
2006-11-09 10:20:00,117.708,117.77,117.688,117.763,1297899995.0
2006-11-09 10:25:00,117.769,117.769,117.709,117.736,1056699998.0
2006-11-09 10:30:00,117.747,117.753,117.734,117.748,996899999.0
2006-11-09 10:35:00,117.749,117.77,117.726,117.759,1221499990.0
2006-11-09 10:40:00,117.76,117.78,117.735,117.759,1198800000.0
2006-11-09 10:45:00,117.77,117.784,117.738,117.765,1348600005.0
2006-11-09 10:50:00,117.758,117.769,117.717,117.762,814500005.0
2006-11-09 10:55:00,117.753,117.773,117.702,117.761,1354000010.0
2006-11-09 11:00:00,117.761,117.791,117.74,117.76,1366800001.0
2006-11-09 11:05:00,117.761,117.78,117.749,117.768,1151600011.0
2006-11-09 11:10:00,117.77,117.802,117.741,117.789,1087300000.0
2006-11-09 11:15:00,117.778,117.792,117.766,117.78,864799998.0
2006-11-09 11:20:00,117.787,117.818,117.783,117.808,1036800005.0
2006-11-09 11:25:00,117.807,117.824,117.804,117.817,840199999.0
2006-11-09 11:30:00,117.822,117.831,117.8,117.81,975399998.0
2006-11-09 11:35:00,117.837,117.837,117.763,117.812,716400005.0
2006-11-09 11:40:00,117.809,117.816,117.784,117.805,1055500003.0
2006-11-09 11:45:00,117.803,117.835,117.799,117.83,1064899992.0
2006-11-09 11:50:00,117.837,117.866,117.807,117.853,1637699999.0
2006-11-09 11:55:00,117.852,117.866,117.811,117.866,1440100016.0
2006-11-09 12:00:00,117.869,117.932,117.869,117.916,1084700003.0
2006-11-09 12:05:00,117.915,117.946,117.903,117.94,1636400015.0
2006-11-09 12:10:00,117.942,117.963,117.898,117.907,1022799998.0
2006-11-09 12:15:00,117.942,117.942,117.894,117.928,1168599992.0
2006-11-09 12:20:00,117.919,117.938,117.904,117.932,1040500004.0
2006-11-09 12:25:00,117.926,117.942,117.9,117.928,1211199992.0
2006-11-09 12:30:00,117.932,117.948,117.899,117.941,1147300002.0
2006-11-09 12:35:00,117.938,117.938,117.897,117.92,955900002.0
2006-11-09 12:40:00,117.918,117.941,117.904,117.922,1127299999.0
2006-11-09 12:45:00,117.934,117.942,117.875,117.919,2079699994.0
2006-11-09 12:50:00,117.908,117.916,117.878,117.904,1385799992.0
2006-11-09 12:55:00,117.925,117.949,117.911,117.933,1145999996.0
2006-11-09 13:00:00,117.933,118.126,117.923,118.112,1274900006.0
2006-11-09 13:05:00,118.105,118.114,118.076,118.098,1032700002.0
2006-11-09 13:10:00,118.086,118.086,118.036,118.042,1113200001.0
2006-11-09 13:15:00,118.048,118.095,118.031,118.066,607399995.0
2006-11-09 13:20:00,118.087,118.146,118.068,118.141,1060800001.0
2006-11-09 13:25:00,118.148,118.15,118.075,118.077,767299994.0
2006-11-09 13:30:00,118.07,118.088,118.042,118.079,1367799988.0
2006-11-09 13:35:00,118.071,118.075,118.033,118.05,946400005.0
2006-11-09 13:40:00,118.063,118.072,118.025,118.072,1438900003.0
2006-11-09 13:45:00,118.075,118.076,118.043,118.063,997300006.0
2006-11-09 13:50:00,118.064,118.074,118.024,118.068,1407799999.0
2006-11-09 13:55:00,118.067,118.127,118.037,118.108,1380700005.0
2006-11-09 14:00:00,118.094,118.113,118.075,118.085,1165000002.0
2006-11-09 14:05:00,118.084,118.102,118.071,118.077,1312300007.0
2006-11-09 14:10:00,118.098,118.125,118.072,118.1,1047800013.0
2006-11-09 14:15:00,118.109,118.139,118.097,118.119,1035900004.0
2006-11-09 14:20:00,118.113,118.113,118.068,118.068,1551600000.0
2006-11-09 14:25:00,118.088,118.11,118.067,118.098,1109300001.0
2006-11-09 14:30:00,118.102,118.141,118.095,118.133,1224800005.0
2006-11-09 14:35:00,118.131,118.184,118.13,118.172,761699996.0
2006-11-09 14:40:00,118.171,118.189,118.138,118.18,1079699985.0
2006-11-09 14:45:00,118.181,118.184,118.125,118.134,1419099991.0
2006-11-09 14:50:00,118.12,118.12,118.054,118.065,1030600001.0
2006-11-09 14:55:00,118.068,118.082,118.057,118.078,859100004.0
2006-11-09 15:00:00,118.077,118.112,118.01,118.105,966299997.0
2006-11-09 15:05:00,118.122,118.145,118.103,118.133,1038899989.0
2006-11-09 15:10:00,118.14,118.15,118.107,118.121,1104700006.0
2006-11-09 15:15:00,118.115,118.135,118.098,118.12,833700003.0
2006-11-09 15:20:00,118.12,118.155,118.112,118.131,1389600008.0
2006-11-09 15:25:00,118.127,118.133,118.067,118.078,1258800012.0
2006-11-09 15:30:00,118.122,118.269,118.122,118.259,986499990.0
2006-11-09 15:35:00,118.289,118.431,118.289,118.389,1215100003.0
2006-11-09 15:40:00,118.387,118.565,118.367,118.55,1215600003.0
2006-11-09 15:45:00,118.548,118.577,118.505,118.536,1772799993.0
2006-11-09 15:50:00,118.537,118.541,118.422,118.44,1012000000.0
2006-11-09 15:55:00,118.442,118.447,118.391,118.421,1137499994.0
2006-11-09 16:00:00,118.427,118.43,118.385,118.388,1176600004.0
2006-11-09 16:05:00,118.392,118.409,118.351,118.395,1062799993.0
2006-11-09 16:10:00,118.402,118.448,118.391,118.426,664599996.0
2006-11-09 16:15:00,118.422,118.433,118.411,118.419,1244900008.0
2006-11-09 16:20:00,118.421,118.421,118.356,118.37,1213599984.0
2006-11-09 16:25:00,118.363,118.376,118.347,118.369,1197000006.0
2006-11-09 16:30:00,118.378,118.392,118.357,118.387,1175200009.0
2006-11-09 16:35:00,118.392,118.399,118.357,118.368,1132799996.0
2006-11-09 16:40:00,118.377,118.386,118.334,118.334,1119000013.0
2006-11-09 16:45:00,118.363,118.372,118.347,118.355,1030999996.0
2006-11-09 16:50:00,118.353,118.362,118.323,118.351,1079099999.0
2006-11-09 16:55:00,118.345,118.354,118.309,118.315,909900013.0
2006-11-09 17:00:00,118.305,118.321,118.222,118.255,1686700007.0
2006-11-09 17:05:00,118.267,118.278,118.207,118.217,1181099995.0
2006-11-09 17:10:00,118.226,118.251,118.204,118.239,1159400009.0
2006-11-09 17:15:00,118.23,118.253,118.206,118.206,967999998.0
2006-11-09 17:20:00,118.21,118.237,118.174,118.23,1196200021.0
2006-11-09 17:25:00,118.235,118.257,118.188,118.2,1163400005.0
2006-11-09 17:30:00,118.209,118.256,118.204,118.256,1191300000.0
2006-11-09 17:35:00,118.259,118.306,118.259,118.28,881700009.0
2006-11-09 17:40:00,118.267,118.287,118.254,118.284,1038600001.0
2006-11-09 17:45:00,118.28,118.283,118.244,118.257,747599995.0
2006-11-09 17:50:00,118.26,118.278,118.229,118.271,992399994.0
2006-11-09 17:55:00,118.274,118.307,118.251,118.274,1477799994.0
2006-11-09 18:00:00,118.272,118.272,117.9,117.93,8456299937.0
2006-11-09 18:05:00,117.92,117.94,117.9,117.92,10295499930.0
2006-11-09 18:10:00,117.91,118.253,117.91,117.93,9150599999.0
2006-11-09 18:15:00,117.92,118.299,117.92,117.95,6828800026.0
2006-11-09 18:20:00,117.94,117.95,117.92,117.93,7597999970.0
2006-11-09 18:25:00,117.94,118.044,117.94,117.94,8268799980.0
2006-11-09 18:30:00,118.051,118.073,117.91,117.91,9630200035.0
2006-11-09 18:35:00,117.9,117.91,117.84,117.886,7261000010.0
2006-11-09 18:40:00,117.886,117.91,117.853,117.889,6187199994.0
2006-11-09 18:45:00,117.888,117.899,117.849,117.879,5800899977.0
2006-11-09 18:50:00,117.886,117.91,117.767,117.91,9108300010.0
2006-11-09 18:55:00,117.821,117.906,117.819,117.906,6215199992.0
2006-11-09 19:00:00,117.914,117.961,117.898,117.938,4676600019.0
2006-11-09 19:05:00,117.931,117.931,117.9,117.922,6049699974.0
2006-11-09 19:10:00,117.92,117.947,117.901,117.925,4153300003.0
2006-11-09 19:15:00,117.927,117.956,117.898,117.949,6233100004.0
2006-11-09 19:20:00,117.95,117.963,117.86,117.956,5487600005.0
2006-11-09 19:25:00,117.955,117.967,117.86,117.945,6508399996.0
2006-11-09 19:30:00,117.939,117.951,117.902,117.914,6430200007.0
2006-11-09 19:35:00,117.902,117.911,117.876,117.902,3955700012.0
2006-11-09 19:40:00,117.909,117.949,117.874,117.923,4682600002.0
2006-11-09 19:45:00,117.921,117.935,117.873,117.915,4662300012.0
2006-11-09 19:50:00,117.915,117.947,117.875,117.894,5398099983.0
2006-11-09 19:55:00,117.908,117.93,117.892,117.925,4487600000.0
2006-11-09 20:00:00,117.91,117.94,117.893,117.931,3481400006.0
2006-11-09 20:05:00,117.928,117.937,117.902,117.902,5709299985.0
2006-11-09 20:10:00,117.903,117.908,117.87,117.885,5717500020.0
2006-11-09 20:15:00,117.884,117.9,117.86,117.875,4431899978.0
2006-11-09 20:20:00,117.877,117.893,117.842,117.847,4223299972.0
2006-11-09 20:25:00,117.857,117.906,117.854,117.899,5133999989.0
2006-11-09 20:30:00,117.88,117.929,117.88,117.89,1802100009.0
2006-11-09 20:35:00,117.926,117.937,117.9,117.907,4087500007.0
2006-11-09 20:40:00,117.91,117.933,117.876,117.927,6139300013.0
2006-11-09 20:45:00,117.925,117.928,117.884,117.902,7592799974.0
2006-11-09 20:50:00,117.902,117.921,117.886,117.897,4681599976.0
2006-11-09 20:55:00,117.894,117.98,117.848,117.96,7768099970.0
2006-11-09 21:00:00,117.902,117.912,117.853,117.905,5715800009.0
2006-11-09 21:05:00,117.905,117.917,117.884,117.895,4181399981.0
2006-11-09 21:10:00,117.89,117.902,117.852,117.897,3549399983.0
2006-11-09 21:15:00,117.901,117.911,117.871,117.895,6777499991.0
2006-11-09 21:20:00,117.904,117.905,117.879,117.881,6856600012.0
2006-11-09 21:25:00,117.876,117.901,117.845,117.889,4174099981.0
2006-11-09 21:30:00,117.888,117.897,117.854,117.879,2941900012.0
2006-11-09 21:35:00,117.878,117.914,117.866,117.88,1942399995.0
2006-11-09 21:40:00,117.917,117.927,117.88,117.917,4299500014.0
2006-11-09 21:45:00,117.918,117.94,117.915,117.929,3837000021.0
2006-11-09 21:50:00,117.94,117.953,117.923,117.946,2061700008.0
2006-11-09 21:55:00,117.943,117.981,117.906,117.947,1919699990.0
2006-11-09 22:00:00,117.95,117.965,117.897,117.923,3838900009.0
2006-11-09 22:05:00,117.917,117.921,117.891,117.915,1160400006.0
2006-11-09 22:10:00,117.912,117.934,117.875,117.908,2084500005.0
2006-11-09 22:15:00,117.901,117.922,117.886,117.922,1846899995.0
2006-11-09 22:20:00,117.92,117.929,117.879,117.898,1185600007.0
2006-11-09 22:25:00,117.92,117.923,117.889,117.904,2466299988.0
2006-11-09 22:30:00,117.907,117.919,117.882,117.899,2522699987.0
2006-11-09 22:35:00,117.905,117.922,117.89,117.901,1677500003.0
2006-11-09 22:40:00,117.908,117.921,117.88,117.891,1857199995.0
2006-11-09 22:45:00,117.903,117.914,117.875,117.907,1928999998.0
2006-11-09 22:50:00,117.905,117.924,117.883,117.916,1695000002.0
2006-11-09 22:55:00,117.918,117.933,117.88,117.88,1494399995.0
2006-11-09 23:00:00,117.89,117.945,117.89,117.937,1095999987.0
2006-11-09 23:05:00,117.932,117.939,117.907,117.913,949699998.0
2006-11-09 23:10:00,117.926,117.939,117.916,117.921,1314299992.0
2006-11-09 23:15:00,117.921,117.936,117.887,117.921,1085999998.0
2006-11-09 23:20:00,117.912,117.93,117.891,117.91,920700012.0
2006-11-09 23:25:00,117.917,117.92,117.891,117.902,1293700007.0
2006-11-09 23:30:00,117.902,117.912,117.876,117.905,1433500008.0
2006-11-09 23:35:00,117.898,117.92,117.882,117.899,1142500006.0
2006-11-09 23:40:00,117.895,117.918,117.88,117.883,1157100003.0
2006-11-09 23:45:00,117.9,117.922,117.881,117.896,1572699996.0
2006-11-09 23:50:00,117.895,117.928,117.889,117.9,937300000.0
2006-11-09 23:55:00,117.9,117.917,117.895,117.905,881999999.0
2006-11-10 00:00:00,117.904,117.927,117.882,117.905,1167000002.0
2006-11-10 00:05:00,117.91,117.937,117.888,117.932,1130400010.0
2006-11-10 00:10:00,117.928,117.928,117.87,117.873,1187599992.0
2006-11-10 00:15:00,117.879,117.91,117.829,117.857,1317900015.0
2006-11-10 00:20:00,117.869,117.88,117.835,117.842,1210599999.0
2006-11-10 00:25:00,117.837,117.861,117.822,117.833,1246900005.0
2006-11-10 00:30:00,117.83,117.836,117.796,117.805,1315900014.0
2006-11-10 00:35:00,117.822,117.822,117.76,117.78,1277699997.0
2006-11-10 00:40:00,117.79,117.79,117.75,117.756,1348899998.0
2006-11-10 00:45:00,117.76,117.78,117.743,117.76,1239999995.0
2006-11-10 00:50:00,117.755,117.771,117.732,117.745,1237399998.0
2006-11-10 00:55:00,117.75,117.791,117.75,117.788,984999999.0
2006-11-10 01:00:00,117.793,117.793,117.741,117.75,1122200000.0
2006-11-10 01:05:00,117.768,117.784,117.734,117.778,1083699999.0
2006-11-10 01:10:00,117.788,117.789,117.747,117.755,1097200000.0
2006-11-10 01:15:00,117.745,117.798,117.726,117.772,1432799995.0
2006-11-10 01:20:00,117.767,117.776,117.745,117.775,1137400008.0
2006-11-10 01:25:00,117.763,117.781,117.738,117.74,892800004.0
2006-11-10 01:30:00,117.76,117.777,117.745,117.768,1133299992.0
2006-11-10 01:35:00,117.764,117.806,117.748,117.798,1066300003.0
2006-11-10 01:40:00,117.801,117.843,117.799,117.836,1022799994.0
2006-11-10 01:45:00,117.839,117.841,117.787,117.825,1232199998.0
2006-11-10 01:50:00,117.815,117.827,117.774,117.798,1116099992.0
2006-11-10 01:55:00,117.806,117.817,117.789,117.799,1167000013.0
2006-11-10 02:00:00,117.792,117.8,117.772,117.777,1525500002.0
2006-11-10 02:05:00,117.768,117.79,117.76,117.775,1306999999.0
2006-11-10 02:10:00,117.753,117.821,117.745,117.815,1307999996.0
2006-11-10 02:15:00,117.814,117.832,117.788,117.794,1039699995.0
2006-11-10 02:20:00,117.792,117.842,117.792,117.838,1212300005.0
2006-11-10 02:25:00,117.839,117.859,117.829,117.847,1214599993.0
2006-11-10 02:30:00,117.849,117.849,117.791,117.835,1161100007.0
2006-11-10 02:35:00,117.828,117.838,117.776,117.81,1253300005.0
2006-11-10 02:40:00,117.797,117.838,117.784,117.835,1192500008.0
2006-11-10 02:45:00,117.805,117.833,117.805,117.819,1152100006.0
2006-11-10 02:50:00,117.814,117.831,117.781,117.818,942100007.0
2006-11-10 02:55:00,117.814,117.817,117.771,117.772,1206499997.0
2006-11-10 03:00:00,117.763,117.793,117.735,117.793,932999995.0
2006-11-10 03:05:00,117.797,117.807,117.746,117.79,1578999999.0
2006-11-10 03:10:00,117.793,117.793,117.758,117.758,953599997.0
2006-11-10 03:15:00,117.778,117.779,117.743,117.75,1201200010.0
2006-11-10 03:20:00,117.74,117.753,117.718,117.744,1238999996.0
2006-11-10 03:25:00,117.742,117.757,117.714,117.756,1281499991.0
2006-11-10 03:30:00,117.747,117.76,117.644,117.644,1281899995.0
2006-11-10 03:35:00,117.643,117.661,117.628,117.654,1018400000.0
2006-11-10 03:40:00,117.661,117.661,117.598,117.614,989900000.0
2006-11-10 03:45:00,117.614,117.617,117.569,117.573,1045899999.0
2006-11-10 03:50:00,117.592,117.658,117.565,117.646,1035200010.0
2006-11-10 03:55:00,117.641,117.66,117.608,117.613,813400000.0
2006-11-10 04:00:00,117.598,117.598,117.492,117.492,1368900011.0
2006-11-10 04:05:00,117.492,117.519,117.454,117.519,1416400007.0
2006-11-10 04:10:00,117.523,117.526,117.486,117.518,1006000006.0
2006-11-10 04:15:00,117.513,117.544,117.504,117.539,1207600008.0
2006-11-10 04:20:00,117.532,117.532,117.492,117.507,1178699998.0
2006-11-10 04:25:00,117.501,117.523,117.495,117.523,1081899993.0
2006-11-10 04:30:00,117.49,117.52,117.451,117.466,1255199993.0
2006-11-10 04:35:00,117.47,117.479,117.387,117.402,1255599997.0
2006-11-10 04:40:00,117.4,117.443,117.4,117.43,1064700004.0
2006-11-10 04:45:00,117.436,117.473,117.427,117.467,1360300002.0
2006-11-10 04:50:00,117.455,117.47,117.385,117.395,991099996.0
2006-11-10 04:55:00,117.392,117.423,117.379,117.398,697500000.0
2006-11-10 05:00:00,117.403,117.403,117.354,117.368,1373899995.0
2006-11-10 05:05:00,117.361,117.407,117.342,117.405,850900002.0
2006-11-10 05:10:00,117.405,117.451,117.377,117.45,1068300002.0
2006-11-10 05:15:00,117.441,117.447,117.384,117.384,1273200003.0
2006-11-10 05:20:00,117.392,117.423,117.371,117.415,1543800005.0
2006-11-10 05:25:00,117.419,117.439,117.392,117.41,1074500004.0
2006-11-10 05:30:00,117.413,117.429,117.393,117.413,1337099987.0
2006-11-10 05:35:00,117.42,117.438,117.373,117.423,1336800007.0
2006-11-10 05:40:00,117.42,117.42,117.385,117.402,992200003.0
2006-11-10 05:45:00,117.417,117.43,117.377,117.42,1141099993.0
2006-11-10 05:50:00,117.418,117.45,117.391,117.45,864299999.0
2006-11-10 05:55:00,117.458,117.469,117.41,117.462,1195900009.0
2006-11-10 06:00:00,117.463,117.482,117.425,117.459,862300006.0
2006-11-10 06:05:00,117.48,117.513,117.466,117.513,1311099995.0
2006-11-10 06:10:00,117.5,117.52,117.481,117.505,1077400004.0
2006-11-10 06:15:00,117.5,117.527,117.483,117.524,1282899983.0
2006-11-10 06:20:00,117.518,117.526,117.5,117.517,1086500011.0
2006-11-10 06:25:00,117.51,117.529,117.494,117.509,1082599993.0
2006-11-10 06:30:00,117.505,117.528,117.479,117.488,1234100011.0
2006-11-10 06:35:00,117.493,117.521,117.47,117.5,949999999.0
2006-11-10 06:40:00,117.503,117.51,117.483,117.5,1058299991.0
2006-11-10 06:45:00,117.479,117.506,117.478,117.497,1210899998.0
2006-11-10 06:50:00,117.493,117.493,117.47,117.477,1186499995.0
2006-11-10 06:55:00,117.463,117.522,117.429,117.508,769200006.0
2006-11-10 07:00:00,117.5,117.622,117.496,117.532,1356899993.0
2006-11-10 07:05:00,117.529,117.573,117.523,117.567,1229700016.0
2006-11-10 07:10:00,117.561,117.581,117.539,117.578,689699997.0
2006-11-10 07:15:00,117.582,117.582,117.536,117.557,1072299993.0
2006-11-10 07:20:00,117.558,117.561,117.528,117.558,1121599992.0
2006-11-10 07:25:00,117.554,117.581,117.528,117.581,898099999.0
2006-11-10 07:30:00,117.58,117.621,117.58,117.615,1301799991.0
2006-11-10 07:35:00,117.608,117.62,117.586,117.608,1036099995.0
2006-11-10 07:40:00,117.593,117.618,117.563,117.606,1341600003.0
2006-11-10 07:45:00,117.615,117.624,117.587,117.623,1208199987.0
2006-11-10 07:50:00,117.615,117.615,117.564,117.58,1056800001.0
2006-11-10 07:55:00,117.59,117.59,117.548,117.555,1471699999.0
2006-11-10 08:00:00,117.549,117.549,117.519,117.527,898099993.0
2006-11-10 08:05:00,117.547,117.549,117.507,117.537,1302400008.0
2006-11-10 08:10:00,117.525,117.542,117.495,117.514,1150600007.0
2006-11-10 08:15:00,117.51,117.571,117.506,117.561,1300099998.0
2006-11-10 08:20:00,117.557,117.597,117.557,117.591,897699996.0
2006-11-10 08:25:00,117.6,117.6,117.535,117.593,1190099997.0
2006-11-10 08:30:00,117.586,117.591,117.521,117.538,1251599998.0
2006-11-10 08:35:00,117.55,117.558,117.498,117.513,1045400010.0
2006-11-10 08:40:00,117.517,117.553,117.495,117.548,1432799998.0
2006-11-10 08:45:00,117.549,117.592,117.538,117.578,1290400002.0
2006-11-10 08:50:00,117.564,117.611,117.553,117.574,960200002.0
2006-11-10 08:55:00,117.581,117.601,117.558,117.56,970799999.0
2006-11-10 09:00:00,117.562,117.567,117.537,117.54,1127099987.0
2006-11-10 09:05:00,117.548,117.589,117.546,117.569,1009800000.0
2006-11-10 09:10:00,117.562,117.562,117.536,117.545,935399989.0
2006-11-10 09:15:00,117.546,117.547,117.451,117.455,1044999998.0
2006-11-10 09:20:00,117.452,117.496,117.429,117.477,1030400001.0
2006-11-10 09:25:00,117.485,117.533,117.485,117.53,1003899994.0
2006-11-10 09:30:00,117.53,117.531,117.481,117.531,704099995.0
2006-11-10 09:35:00,117.535,117.54,117.493,117.493,1142600010.0
2006-11-10 09:40:00,117.5,117.598,117.486,117.567,1202500012.0
2006-11-10 09:45:00,117.568,117.6,117.562,117.585,1209199995.0
2006-11-10 09:50:00,117.577,117.634,117.571,117.626,931699999.0
2006-11-10 09:55:00,117.638,117.641,117.591,117.615,904999994.0
2006-11-10 10:00:00,117.608,117.609,117.535,117.535,1034400017.0
2006-11-10 10:05:00,117.532,117.545,117.497,117.539,1166199985.0
2006-11-10 10:10:00,117.546,117.56,117.508,117.524,1126500012.0
2006-11-10 10:15:00,117.521,117.53,117.486,117.525,1335499997.0
2006-11-10 10:20:00,117.522,117.542,117.514,117.518,1042800004.0
2006-11-10 10:25:00,117.518,117.521,117.452,117.452,1012199988.0
2006-11-10 10:30:00,117.451,117.459,117.418,117.452,1324599977.0
2006-11-10 10:35:00,117.45,117.453,117.421,117.444,901299994.0
2006-11-10 10:40:00,117.445,117.469,117.43,117.455,1177699998.0
2006-11-10 10:45:00,117.438,117.453,117.423,117.443,1118700000.0
2006-11-10 10:50:00,117.443,117.443,117.365,117.365,1274599985.0
2006-11-10 10:55:00,117.355,117.36,117.306,117.327,1282200006.0
2006-11-10 11:00:00,117.328,117.328,117.247,117.247,1333099993.0
2006-11-10 11:05:00,117.231,117.306,117.187,117.306,1077899997.0
2006-11-10 11:10:00,117.315,117.354,117.314,117.343,1110100007.0
2006-11-10 11:15:00,117.345,117.361,117.284,117.284,950500001.0
2006-11-10 11:20:00,117.286,117.358,117.268,117.355,1116200001.0
2006-11-10 11:25:00,117.357,117.363,117.342,117.355,1016599997.0
2006-11-10 11:30:00,117.367,117.418,117.367,117.41,866199998.0
2006-11-10 11:35:00,117.403,117.41,117.373,117.395,931399994.0
2006-11-10 11:40:00,117.392,117.427,117.379,117.42,1062000001.0
2006-11-10 11:45:00,117.428,117.438,117.4,117.402,1017099999.0
2006-11-10 11:50:00,117.405,117.405,117.365,117.378,1390799999.0
2006-11-10 11:55:00,117.374,117.383,117.317,117.319,1236700001.0
2006-11-10 12:00:00,117.321,117.342,117.304,117.342,1121100010.0
2006-11-10 12:05:00,117.346,117.346,117.29,117.335,1105100009.0
2006-11-10 12:10:00,117.344,117.362,117.325,117.345,1271599995.0
2006-11-10 12:15:00,117.349,117.402,117.345,117.395,1093899992.0
2006-11-10 12:20:00,117.4,117.4,117.361,117.395,1203600008.0
2006-11-10 12:25:00,117.386,117.393,117.326,117.341,735400006.0
2006-11-10 12:30:00,117.342,117.36,117.304,117.341,1000199999.0
2006-11-10 12:35:00,117.325,117.335,117.283,117.287,780499999.0
2006-11-10 12:40:00,117.305,117.328,117.302,117.302,940599996.0
2006-11-10 12:45:00,117.312,117.317,117.29,117.31,1287600007.0
2006-11-10 12:50:00,117.295,117.359,117.295,117.34,1093400006.0
2006-11-10 12:55:00,117.337,117.348,117.285,117.326,1187999998.0
2006-11-10 13:00:00,117.318,117.334,117.301,117.31,1174500013.0
2006-11-10 13:05:00,117.305,117.334,117.294,117.318,777399998.0
2006-11-10 13:10:00,117.322,117.37,117.312,117.354,762999997.0
2006-11-10 13:15:00,117.361,117.405,117.329,117.343,914199990.0
2006-11-10 13:20:00,117.348,117.369,117.313,117.343,1372399991.0
2006-11-10 13:25:00,117.36,117.41,117.346,117.381,1192799992.0
2006-11-10 13:30:00,117.381,117.427,117.365,117.422,1290900002.0
2006-11-10 13:35:00,117.431,117.451,117.398,117.42,1221600000.0
2006-11-10 13:40:00,117.422,117.422,117.376,117.376,1321699998.0
2006-11-10 13:45:00,117.365,117.402,117.349,117.349,1153299985.0
2006-11-10 13:50:00,117.363,117.372,117.299,117.333,1265300007.0
2006-11-10 13:55:00,117.33,117.333,117.287,117.323,1074800002.0
2006-11-10 14:00:00,117.326,117.339,117.306,117.321,1468300013.0
2006-11-10 14:05:00,117.325,117.34,117.306,117.314,955500002.0
2006-11-10 14:10:00,117.324,117.378,117.324,117.358,908199998.0
2006-11-10 14:15:00,117.365,117.374,117.333,117.347,1483099998.0
2006-11-10 14:20:00,117.337,117.385,117.335,117.378,1042300008.0
2006-11-10 14:25:00,117.379,117.419,117.372,117.399,1183500004.0
2006-11-10 14:30:00,117.39,117.423,117.383,117.419,1147999999.0
2006-11-10 14:35:00,117.423,117.428,117.394,117.419,945699999.0
2006-11-10 14:40:00,117.42,117.468,117.41,117.447,1036000014.0
2006-11-10 14:45:00,117.452,117.463,117.424,117.458,1005999999.0
2006-11-10 14:50:00,117.458,117.476,117.437,117.476,912600003.0
2006-11-10 14:55:00,117.482,117.496,117.404,117.471,1126799994.0
2006-11-10 15:00:00,117.472,117.475,117.397,117.428,1196000000.0
2006-11-10 15:05:00,117.437,117.44,117.406,117.437,1184900002.0
2006-11-10 15:10:00,117.447,117.501,117.432,117.49,1431100005.0
2006-11-10 15:15:00,117.487,117.521,117.47,117.482,1059900008.0
2006-11-10 15:20:00,117.483,117.491,117.468,117.482,1349700003.0
2006-11-10 15:25:00,117.484,117.522,117.467,117.467,823800003.0
2006-11-10 15:30:00,117.472,117.472,117.384,117.388,916099997.0
2006-11-10 15:35:00,117.36,117.398,117.317,117.372,1244299999.0
2006-11-10 15:40:00,117.372,117.391,117.308,117.362,1452699991.0
2006-11-10 15:45:00,117.372,117.381,117.341,117.36,1168799989.0
2006-11-10 15:50:00,117.354,117.355,117.341,117.341,917400001.0
2006-11-10 15:55:00,117.341,117.351,117.33,117.344,659900002.0
2006-11-10 16:00:00,117.357,117.406,117.349,117.354,1255900004.0
2006-11-10 16:05:00,117.362,117.38,117.321,117.346,817999997.0
2006-11-10 16:10:00,117.35,117.351,117.32,117.331,1072099996.0
2006-11-10 16:15:00,117.333,117.369,117.324,117.352,1414300005.0
2006-11-10 16:20:00,117.352,117.352,117.293,117.318,1302900003.0
2006-11-10 16:25:00,117.322,117.329,117.289,117.297,937600001.0
2006-11-10 16:30:00,117.315,117.329,117.29,117.318,1192999994.0
2006-11-10 16:35:00,117.328,117.383,117.322,117.357,1517900004.0
2006-11-10 16:40:00,117.358,117.373,117.345,117.351,933299995.0
2006-11-10 16:45:00,117.352,117.365,117.315,117.321,836600004.0
2006-11-10 16:50:00,117.337,117.362,117.329,117.357,1476300006.0
2006-11-10 16:55:00,117.341,117.36,117.323,117.343,1090799993.0
2006-11-10 17:00:00,117.345,117.454,117.334,117.45,1212300005.0
2006-11-10 17:05:00,117.454,117.515,117.439,117.507,1200000003.0
2006-11-10 17:10:00,117.499,117.499,117.458,117.473,1531399995.0
2006-11-10 17:15:00,117.47,117.47,117.415,117.415,886300012.0
2006-11-10 17:20:00,117.423,117.451,117.376,117.388,1007999997.0
2006-11-10 17:25:00,117.396,117.457,117.396,117.435,783099999.0
2006-11-10 17:30:00,117.438,117.445,117.382,117.382,1027299993.0
2006-11-10 17:35:00,117.37,117.374,117.327,117.351,1112999998.0
2006-11-10 17:40:00,117.359,117.359,117.289,117.309,1131799989.0
2006-11-10 17:45:00,117.303,117.46,117.301,117.428,1046299998.0
2006-11-10 17:50:00,117.427,117.523,117.418,117.486,1369099995.0
2006-11-10 17:55:00,117.473,117.482,117.434,117.445,1351900002.0
2006-11-10 18:00:00,117.438,117.45,117.416,117.44,6526700009.0
2006-11-10 18:05:00,117.45,117.45,117.43,117.44,10477500025.0
2006-11-10 18:10:00,117.43,117.46,117.409,117.44,7904199974.0
2006-11-10 18:15:00,117.43,117.44,117.393,117.414,5569799946.0
2006-11-10 18:20:00,117.43,117.45,117.43,117.43,5779199996.0
2006-11-10 18:25:00,117.44,117.45,117.406,117.44,6440099999.0
2006-11-10 18:30:00,117.391,117.44,117.391,117.43,5462900012.0
2006-11-10 18:35:00,117.42,117.42,117.379,117.397,6709900003.0
2006-11-10 18:40:00,117.395,117.405,117.371,117.393,6295599990.0
2006-11-10 18:45:00,117.398,117.43,117.385,117.412,6592299993.0
2006-11-10 18:50:00,117.416,117.447,117.389,117.436,8945800012.0
2006-11-10 18:55:00,117.432,117.471,117.432,117.471,5809099987.0
2006-11-10 19:00:00,117.463,117.467,117.399,117.448,4674400012.0
2006-11-10 19:05:00,117.445,117.448,117.424,117.43,4369800008.0
2006-11-10 19:10:00,117.433,117.46,117.417,117.437,3733199982.0
2006-11-10 19:15:00,117.435,117.45,117.402,117.44,6099899975.0
2006-11-10 19:20:00,117.433,117.449,117.42,117.42,4280300014.0
2006-11-10 19:25:00,117.437,117.45,117.417,117.445,7057500001.0
2006-11-10 19:30:00,117.441,117.449,117.406,117.415,5992299996.0
2006-11-10 19:35:00,117.414,117.415,117.383,117.411,4896699999.0
2006-11-10 19:40:00,117.414,117.431,117.382,117.431,4244700023.0
2006-11-10 19:45:00,117.433,117.448,117.378,117.431,4201100023.0
2006-11-10 19:50:00,117.436,117.473,117.432,117.47,5188100021.0
2006-11-10 19:55:00,117.466,117.474,117.447,117.465,4704700026.0
2006-11-10 20:00:00,117.468,117.482,117.436,117.472,3667000010.0
2006-11-10 20:05:00,117.458,117.486,117.439,117.475,5208400013.0
2006-11-10 20:10:00,117.482,117.483,117.464,117.483,6010900030.0
2006-11-10 20:15:00,117.481,117.49,117.422,117.462,4436100019.0
2006-11-10 20:20:00,117.458,117.463,117.418,117.435,4871699961.0
2006-11-10 20:25:00,117.454,117.56,117.41,117.55,7202900039.0
2006-11-10 20:30:00,117.56,117.6,117.412,117.475,6002400024.0
2006-11-10 20:35:00,117.465,117.481,117.445,117.47,3553800012.0
2006-11-10 20:40:00,117.56,117.57,117.454,117.501,6224400002.0
2006-11-10 20:45:00,117.489,117.522,117.485,117.492,7484899999.0
2006-11-10 20:50:00,117.491,117.511,117.462,117.493,3994699999.0
2006-11-10 20:55:00,117.495,117.62,117.473,117.62,7577600009.0
2006-11-10 21:00:00,117.476,117.502,117.457,117.457,4966000001.0
2006-11-10 21:05:00,117.483,117.5,117.458,117.475,4006500021.0
2006-11-10 21:10:00,117.494,117.512,117.455,117.512,3653900006.0
2006-11-10 21:15:00,117.505,117.508,117.443,117.49,6801399987.0
2006-11-10 21:20:00,117.449,117.571,117.449,117.532,7591399998.0
2006-11-10 21:25:00,117.532,117.563,117.501,117.55,4076200006.0
2006-11-10 21:30:00,117.56,117.609,117.56,117.58,3346899977.0
2006-11-10 21:35:00,117.563,117.583,117.55,117.576,2302700006.0
2006-11-10 21:40:00,117.581,117.609,117.552,117.598,3948399984.0
2006-11-10 21:45:00,117.597,117.62,117.555,117.59,4071800009.0
2006-11-10 21:50:00,117.59,117.613,117.578,117.613,2089600013.0
2006-11-10 21:55:00,117.602,117.63,117.563,117.61,1904900000.0
2006-11-10 22:00:00,117.607,117.624,117.562,117.575,4249200016.0
2006-11-10 22:05:00,117.611,117.633,117.584,117.624,1045399990.0
2006-11-10 22:10:00,117.628,117.646,117.59,117.605,1876300006.0
2006-11-10 22:15:00,117.603,117.643,117.603,117.643,2071600006.0
2006-11-10 22:20:00,117.643,117.643,117.61,117.615,1040499997.0
2006-11-10 22:25:00,117.625,117.632,117.602,117.612,2119200018.0
2006-11-10 22:30:00,117.617,117.617,117.533,117.561,2271900004.0
2006-11-10 22:35:00,117.568,117.579,117.547,117.578,2046900005.0
2006-11-10 22:40:00,117.567,117.584,117.539,117.573,1584699989.0
2006-11-10 22:45:00,117.584,117.59,117.536,117.584,1426100004.0
2006-11-10 22:50:00,117.583,117.598,117.522,117.569,1651900005.0
2006-11-10 22:55:00,117.583,117.601,117.532,117.532,1572599992.0
2006-11-10 23:00:00,117.566,117.59,117.559,117.559,1012399991.0
2006-11-10 23:05:00,117.584,117.6,117.557,117.584,1488700002.0
2006-11-10 23:10:00,117.593,117.606,117.558,117.564,1192100006.0
2006-11-10 23:15:00,117.583,117.607,117.556,117.561,1074199999.0
2006-11-10 23:20:00,117.577,117.595,117.552,117.561,1104400006.0
2006-11-10 23:25:00,117.59,117.609,117.566,117.581,823500006.0
2006-11-10 23:30:00,117.581,117.581,117.528,117.551,905300003.0
2006-11-10 23:35:00,117.552,117.552,117.495,117.519,1200300001.0
2006-11-10 23:40:00,117.522,117.55,117.494,117.542,1231300008.0
2006-11-10 23:45:00,117.53,117.547,117.509,117.525,1096000008.0
2006-11-10 23:50:00,117.533,117.544,117.515,117.531,935699998.0
2006-11-10 23:55:00,117.537,117.607,117.527,117.596,1288900006.0
2006-11-13 00:00:00,117.546,117.57,117.519,117.535,1238300003.0
2006-11-13 00:05:00,117.543,117.56,117.513,117.532,973400006.0
2006-11-13 00:10:00,117.533,117.533,117.496,117.505,1204299991.0
2006-11-13 00:15:00,117.518,117.548,117.495,117.505,873600006.0
2006-11-13 00:20:00,117.51,117.532,117.499,117.517,1210500001.0
2006-11-13 00:25:00,117.516,117.516,117.456,117.471,1209999992.0
2006-11-13 00:30:00,117.482,117.496,117.48,117.487,1087600001.0
2006-11-13 00:35:00,117.481,117.508,117.475,117.5,1064299997.0
2006-11-13 00:40:00,117.503,117.51,117.476,117.485,1337299990.0
2006-11-13 00:45:00,117.5,117.502,117.468,117.487,913100001.0
2006-11-13 00:50:00,117.477,117.477,117.437,117.459,1001800006.0
2006-11-13 00:55:00,117.468,117.472,117.418,117.47,1437699999.0
2006-11-13 01:00:00,117.474,117.483,117.439,117.476,1501500004.0
2006-11-13 01:05:00,117.435,117.516,117.422,117.496,1212699995.0
2006-11-13 01:10:00,117.515,117.532,117.473,117.512,905500003.0
2006-11-13 01:15:00,117.505,117.532,117.476,117.529,1453900004.0
2006-11-13 01:20:00,117.527,117.527,117.49,117.516,1061800002.0
2006-11-13 01:25:00,117.522,117.542,117.488,117.539,1238199999.0
2006-11-13 01:30:00,117.52,117.532,117.429,117.492,1105900002.0
2006-11-13 01:35:00,117.495,117.512,117.458,117.48,967299998.0
2006-11-13 01:40:00,117.52,117.531,117.488,117.527,1474000001.0
2006-11-13 01:45:00,117.52,117.54,117.506,117.517,1056900008.0
2006-11-13 01:50:00,117.49,117.542,117.488,117.498,1049800004.0
2006-11-13 01:55:00,117.487,117.525,117.472,117.517,1035699997.0
2006-11-13 02:00:00,117.513,117.548,117.497,117.511,1338699995.0
2006-11-13 02:05:00,117.526,117.532,117.463,117.468,964699989.0
2006-11-13 02:10:00,117.458,117.46,117.389,117.397,924899995.0
2006-11-13 02:15:00,117.396,117.422,117.393,117.403,1076700003.0
2006-11-13 02:20:00,117.396,117.416,117.328,117.33,1212100007.0
2006-11-13 02:25:00,117.325,117.361,117.299,117.331,841300005.0
2006-11-13 02:30:00,117.331,117.363,117.31,117.361,1295300005.0
2006-11-13 02:35:00,117.355,117.364,117.326,117.357,1156900014.0
2006-11-13 02:40:00,117.347,117.371,117.317,117.346,1345100003.0
2006-11-13 02:45:00,117.335,117.345,117.297,117.311,1418499986.0
2006-11-13 02:50:00,117.306,117.369,117.29,117.365,1365799996.0
2006-11-13 02:55:00,117.37,117.387,117.358,117.387,966900004.0
2006-11-13 03:00:00,117.388,117.391,117.353,117.365,1179899998.0
2006-11-13 03:05:00,117.37,117.388,117.31,117.317,835200000.0
2006-11-13 03:10:00,117.303,117.303,117.263,117.278,1210500011.0
2006-11-13 03:15:00,117.279,117.283,117.249,117.269,1367399998.0
2006-11-13 03:20:00,117.25,117.279,117.205,117.223,1197599983.0
2006-11-13 03:25:00,117.217,117.238,117.183,117.195,1056299999.0
2006-11-13 03:30:00,117.187,117.231,117.176,117.197,1285900016.0
2006-11-13 03:35:00,117.228,117.241,117.136,117.136,1304299998.0
2006-11-13 03:40:00,117.13,117.165,117.114,117.163,988699992.0
2006-11-13 03:45:00,117.168,117.186,117.135,117.179,887500000.0
2006-11-13 03:50:00,117.175,117.2,117.159,117.184,1182699993.0
2006-11-13 03:55:00,117.173,117.196,117.135,117.135,967099997.0
2006-11-13 04:00:00,117.137,117.18,117.116,117.162,1209599999.0
2006-11-13 04:05:00,117.15,117.245,117.15,117.227,1515899997.0
2006-11-13 04:10:00,117.233,117.24,117.2,117.223,1113100014.0
2006-11-13 04:15:00,117.227,117.227,117.169,117.175,1040999998.0
2006-11-13 04:20:00,117.177,117.223,117.177,117.223,1052899985.0
2006-11-13 04:25:00,117.227,117.246,117.192,117.246,1264299998.0
2006-11-13 04:30:00,117.242,117.259,117.221,117.249,1138900007.0
2006-11-13 04:35:00,117.25,117.25,117.193,117.193,1021700003.0
2006-11-13 04:40:00,117.21,117.238,117.195,117.214,969399993.0
2006-11-13 04:45:00,117.21,117.264,117.2,117.251,1349700001.0
2006-11-13 04:50:00,117.246,117.252,117.193,117.226,887000006.0
2006-11-13 04:55:00,117.22,117.229,117.191,117.203,998800004.0
2006-11-13 05:00:00,117.211,117.219,117.174,117.212,969200005.0
2006-11-13 05:05:00,117.206,117.236,117.172,117.225,1201400011.0
2006-11-13 05:10:00,117.243,117.258,117.235,117.256,973700001.0
2006-11-13 05:15:00,117.236,117.27,117.223,117.228,1105400000.0
2006-11-13 05:20:00,117.257,117.258,117.231,117.254,1452800003.0
2006-11-13 05:25:00,117.218,117.256,117.218,117.241,1289800003.0
2006-11-13 05:30:00,117.243,117.246,117.19,117.229,1671399993.0
2006-11-13 05:35:00,117.231,117.25,117.213,117.248,1234300006.0
2006-11-13 05:40:00,117.225,117.276,117.21,117.262,1383899986.0
2006-11-13 05:45:00,117.261,117.261,117.21,117.21,1135799990.0
2006-11-13 05:50:00,117.24,117.259,117.216,117.252,1483999992.0
2006-11-13 05:55:00,117.258,117.265,117.216,117.252,1293299995.0
2006-11-13 06:00:00,117.248,117.258,117.189,117.213,958899998.0
2006-11-13 06:05:00,117.227,117.24,117.196,117.223,1307400002.0
2006-11-13 06:10:00,117.212,117.225,117.175,117.201,1301099996.0
2006-11-13 06:15:00,117.214,117.222,117.185,117.211,1171499982.0
2006-11-13 06:20:00,117.218,117.228,117.189,117.222,1089800003.0
2006-11-13 06:25:00,117.224,117.24,117.191,117.231,1289500012.0
2006-11-13 06:30:00,117.21,117.234,117.196,117.218,1261000003.0
2006-11-13 06:35:00,117.203,117.245,117.203,117.23,1740100008.0
2006-11-13 06:40:00,117.242,117.273,117.232,117.266,955900001.0
2006-11-13 06:45:00,117.255,117.267,117.229,117.252,1219800001.0
2006-11-13 06:50:00,117.245,117.257,117.223,117.248,1446700009.0
2006-11-13 06:55:00,117.225,117.27,117.223,117.259,1031899989.0
2006-11-13 07:00:00,117.246,117.279,117.23,117.275,1212899982.0
2006-11-13 07:05:00,117.272,117.28,117.219,117.251,1197999997.0
2006-11-13 07:10:00,117.25,117.273,117.222,117.254,1208099992.0
2006-11-13 07:15:00,117.253,117.253,117.202,117.225,1200399996.0
2006-11-13 07:20:00,117.225,117.243,117.203,117.21,880399999.0
2006-11-13 07:25:00,117.213,117.249,117.192,117.24,1235099991.0
2006-11-13 07:30:00,117.238,117.263,117.225,117.261,1520099994.0
2006-11-13 07:35:00,117.239,117.268,117.221,117.257,857900001.0
2006-11-13 07:40:00,117.254,117.265,117.224,117.25,1016200010.0
2006-11-13 07:45:00,117.24,117.255,117.218,117.252,1221900015.0
2006-11-13 07:50:00,117.243,117.266,117.214,117.252,1031699994.0
2006-11-13 07:55:00,117.253,117.262,117.212,117.261,1089000010.0
2006-11-13 08:00:00,117.264,117.328,117.264,117.326,931700002.0
2006-11-13 08:05:00,117.334,117.342,117.282,117.318,1244999995.0
2006-11-13 08:10:00,117.298,117.337,117.279,117.331,985699995.0
2006-11-13 08:15:00,117.328,117.371,117.326,117.371,961199998.0
2006-11-13 08:20:00,117.365,117.373,117.349,117.351,967799979.0
2006-11-13 08:25:00,117.353,117.359,117.31,117.336,986599999.0
2006-11-13 08:30:00,117.336,117.355,117.289,117.305,1424699991.0
2006-11-13 08:35:00,117.31,117.33,117.295,117.323,842299995.0
2006-11-13 08:40:00,117.321,117.321,117.26,117.275,1150900001.0
2006-11-13 08:45:00,117.277,117.298,117.245,117.277,1493300014.0
2006-11-13 08:50:00,117.275,117.294,117.256,117.27,1187600000.0
2006-11-13 08:55:00,117.232,117.304,117.224,117.304,1093600001.0
2006-11-13 09:00:00,117.315,117.32,117.288,117.301,1039799997.0
2006-11-13 09:05:00,117.303,117.327,117.256,117.312,1172400006.0
2006-11-13 09:10:00,117.303,117.349,117.275,117.346,1680999999.0
2006-11-13 09:15:00,117.352,117.352,117.317,117.333,1266899997.0
2006-11-13 09:20:00,117.31,117.346,117.277,117.342,858999999.0
2006-11-13 09:25:00,117.336,117.348,117.276,117.326,971799994.0
2006-11-13 09:30:00,117.327,117.35,117.301,117.35,966899995.0
2006-11-13 09:35:00,117.344,117.361,117.302,117.361,1335399999.0
2006-11-13 09:40:00,117.373,117.382,117.341,117.375,1516500003.0
2006-11-13 09:45:00,117.38,117.383,117.349,117.356,1306699999.0
2006-11-13 09:50:00,117.358,117.364,117.317,117.355,723500010.0
2006-11-13 09:55:00,117.37,117.428,117.359,117.405,1012400006.0
2006-11-13 10:00:00,117.399,117.453,117.398,117.442,1060700012.0
2006-11-13 10:05:00,117.453,117.486,117.443,117.452,1092399997.0
2006-11-13 10:10:00,117.455,117.466,117.409,117.448,1108600003.0
2006-11-13 10:15:00,117.458,117.46,117.405,117.412,1613500003.0
2006-11-13 10:20:00,117.425,117.436,117.417,117.435,1022000006.0
2006-11-13 10:25:00,117.433,117.444,117.39,117.428,1511800007.0
2006-11-13 10:30:00,117.438,117.442,117.413,117.43,1062700004.0
2006-11-13 10:35:00,117.432,117.447,117.399,117.437,1096600001.0
2006-11-13 10:40:00,117.425,117.441,117.416,117.425,986600005.0
2006-11-13 10:45:00,117.423,117.446,117.383,117.411,931100000.0
2006-11-13 10:50:00,117.433,117.433,117.397,117.403,1378800003.0
2006-11-13 10:55:00,117.4,117.43,117.4,117.417,1224400003.0
2006-11-13 11:00:00,117.421,117.433,117.403,117.419,1216300006.0
2006-11-13 11:05:00,117.405,117.439,117.405,117.42,1355100000.0
2006-11-13 11:10:00,117.425,117.436,117.375,117.429,1296800000.0
2006-11-13 11:15:00,117.433,117.466,117.427,117.466,1153700009.0
2006-11-13 11:20:00,117.475,117.506,117.448,117.481,898200003.0
2006-11-13 11:25:00,117.489,117.563,117.489,117.55,1223900014.0
2006-11-13 11:30:00,117.558,117.641,117.558,117.637,968000005.0
2006-11-13 11:35:00,117.632,117.65,117.622,117.641,1051700013.0
2006-11-13 11:40:00,117.635,117.661,117.604,117.66,842300004.0
2006-11-13 11:45:00,117.685,117.763,117.674,117.718,1344699993.0
2006-11-13 11:50:00,117.725,117.806,117.713,117.805,1489300011.0
2006-11-13 11:55:00,117.802,117.849,117.793,117.835,1135499998.0
2006-11-13 12:00:00,117.84,117.86,117.837,117.852,1227400000.0
2006-11-13 12:05:00,117.853,117.862,117.791,117.795,1278799994.0
2006-11-13 12:10:00,117.79,117.801,117.762,117.788,1444999996.0
2006-11-13 12:15:00,117.788,117.817,117.757,117.808,1064099994.0
2006-11-13 12:20:00,117.804,117.806,117.761,117.761,912399999.0
2006-11-13 12:25:00,117.775,117.783,117.748,117.772,990799992.0
2006-11-13 12:30:00,117.771,117.776,117.746,117.77,1253299991.0
2006-11-13 12:35:00,117.764,117.816,117.754,117.78,1075400003.0
2006-11-13 12:40:00,117.772,117.784,117.741,117.741,1361399996.0
2006-11-13 12:45:00,117.738,117.77,117.729,117.762,1566000011.0
2006-11-13 12:50:00,117.757,117.774,117.739,117.761,893199992.0
2006-11-13 12:55:00,117.765,117.809,117.765,117.785,1121300001.0
2006-11-13 13:00:00,117.787,117.836,117.762,117.836,1337399994.0
2006-11-13 13:05:00,117.837,117.841,117.819,117.819,963399997.0
2006-11-13 13:10:00,117.808,117.828,117.786,117.819,980800007.0
2006-11-13 13:15:00,117.82,117.825,117.795,117.798,1177900000.0
2006-11-13 13:20:00,117.802,117.821,117.756,117.81,1446400005.0
2006-11-13 13:25:00,117.809,117.817,117.801,117.815,1245500000.0
2006-11-13 13:30:00,117.814,117.814,117.767,117.803,1587600006.0
2006-11-13 13:35:00,117.798,117.822,117.779,117.795,1540299991.0
2006-11-13 13:40:00,117.804,117.818,117.761,117.797,1221500004.0
2006-11-13 13:45:00,117.783,117.814,117.771,117.804,1176699996.0
2006-11-13 13:50:00,117.807,117.825,117.758,117.82,1354000002.0
2006-11-13 13:55:00,117.837,117.837,117.79,117.816,1273700007.0
2006-11-13 14:00:00,117.82,117.856,117.81,117.856,1115500007.0
2006-11-13 14:05:00,117.867,117.926,117.867,117.904,1209299986.0
2006-11-13 14:10:00,117.903,117.91,117.835,117.835,1457599988.0
2006-11-13 14:15:00,117.838,117.855,117.812,117.839,1262799994.0
2006-11-13 14:20:00,117.834,117.843,117.804,117.815,993500001.0
2006-11-13 14:25:00,117.835,117.855,117.792,117.84,884599997.0
2006-11-13 14:30:00,117.838,117.85,117.812,117.832,1098700002.0
2006-11-13 14:35:00,117.828,117.843,117.801,117.837,1251300003.0
2006-11-13 14:40:00,117.831,117.855,117.786,117.792,1136599999.0
2006-11-13 14:45:00,117.787,117.79,117.763,117.79,972500006.0
2006-11-13 14:50:00,117.797,117.808,117.768,117.808,1066000006.0
2006-11-13 14:55:00,117.807,117.809,117.768,117.775,856699998.0
2006-11-13 15:00:00,117.77,117.788,117.756,117.78,1013000004.0
2006-11-13 15:05:00,117.765,117.846,117.761,117.846,1300700003.0
2006-11-13 15:10:00,117.836,117.91,117.836,117.904,1256499996.0
2006-11-13 15:15:00,117.901,117.907,117.827,117.831,1272400005.0
2006-11-13 15:20:00,117.832,117.879,117.83,117.87,1820099998.0
2006-11-13 15:25:00,117.878,117.887,117.831,117.86,1327399996.0
2006-11-13 15:30:00,117.86,117.868,117.82,117.863,922900003.0
2006-11-13 15:35:00,117.88,117.889,117.848,117.868,1178200008.0
2006-11-13 15:40:00,117.871,117.899,117.843,117.88,1129700004.0
2006-11-13 15:45:00,117.887,117.898,117.851,117.858,1298800006.0
2006-11-13 15:50:00,117.854,117.854,117.795,117.83,929499997.0
2006-11-13 15:55:00,117.838,117.838,117.8,117.805,998900008.0
2006-11-13 16:00:00,117.807,117.887,117.804,117.876,1164099994.0
2006-11-13 16:05:00,117.878,117.9,117.866,117.874,1235500005.0
2006-11-13 16:10:00,117.881,117.884,117.849,117.862,790999996.0
2006-11-13 16:15:00,117.855,117.948,117.84,117.938,1062300005.0
2006-11-13 16:20:00,117.943,117.943,117.892,117.903,1287900003.0
2006-11-13 16:25:00,117.899,117.913,117.886,117.9,1120800000.0
2006-11-13 16:30:00,117.91,117.953,117.91,117.948,1013600000.0
2006-11-13 16:35:00,117.952,117.958,117.924,117.94,1229800006.0
2006-11-13 16:40:00,117.943,117.954,117.912,117.927,922499993.0
2006-11-13 16:45:00,117.938,118.017,117.937,118.017,1120300006.0
2006-11-13 16:50:00,118.031,118.089,118.031,118.048,1162699997.0
2006-11-13 16:55:00,118.041,118.057,118.016,118.037,1218999992.0
2006-11-13 17:00:00,118.038,118.125,118.034,118.125,1260199996.0
2006-11-13 17:05:00,118.14,118.205,118.14,118.16,1122300007.0
2006-11-13 17:10:00,118.168,118.176,118.135,118.145,1103700000.0
2006-11-13 17:15:00,118.139,118.168,118.122,118.122,1271300012.0
2006-11-13 17:20:00,118.131,118.148,118.108,118.11,1213200001.0
2006-11-13 17:25:00,118.111,118.169,118.108,118.155,954299990.0
2006-11-13 17:30:00,118.163,118.197,118.158,118.168,1121399995.0
2006-11-13 17:35:00,118.171,118.177,118.141,118.177,1018500001.0
2006-11-13 17:40:00,118.165,118.165,118.133,118.138,1252999990.0
2006-11-13 17:45:00,118.121,118.125,118.101,118.104,990600000.0
2006-11-13 17:50:00,118.109,118.127,118.095,118.124,1272899999.0
2006-11-13 17:55:00,118.116,118.141,118.094,118.103,1073699997.0
2006-11-13 18:00:00,118.098,118.13,118.094,118.12,8019500004.0
2006-11-13 18:05:00,118.13,118.13,118.12,118.13,3885400004.0
2006-11-13 18:10:00,118.097,118.15,118.091,118.13,7491300025.0
2006-11-13 18:15:00,118.14,118.16,118.101,118.13,6974700025.0
2006-11-13 18:20:00,118.15,118.15,118.12,118.12,4143600006.0
2006-11-13 18:25:00,118.11,118.159,118.09,118.12,8252000030.0
2006-11-13 18:30:00,118.141,118.16,118.11,118.13,9583000062.0
2006-11-13 18:35:00,118.129,118.145,118.101,118.117,4971900024.0
2006-11-13 18:40:00,118.128,118.155,118.104,118.136,7380899998.0
2006-11-13 18:45:00,118.135,118.15,118.102,118.136,5683100010.0
2006-11-13 18:50:00,118.149,118.151,118.09,118.103,8480300021.0
2006-11-13 18:55:00,118.102,118.13,118.09,118.13,6498300016.0
2006-11-13 19:00:00,118.13,118.137,118.102,118.134,3665400012.0
2006-11-13 19:05:00,118.116,118.135,118.105,118.125,5935099986.0
2006-11-13 19:10:00,118.128,118.142,118.09,118.111,3658999972.0
2006-11-13 19:15:00,118.112,118.149,118.097,118.14,6192800015.0
2006-11-13 19:20:00,118.138,118.21,118.117,118.118,5837099997.0
2006-11-13 19:25:00,118.112,118.132,118.099,118.11,5932899976.0
2006-11-13 19:30:00,118.095,118.137,118.084,118.115,6372400028.0
2006-11-13 19:35:00,118.107,118.169,118.104,118.169,3663599992.0
2006-11-13 19:40:00,118.172,118.223,118.171,118.223,4226399987.0
2006-11-13 19:45:00,118.223,118.279,118.205,118.271,4474700002.0
2006-11-13 19:50:00,118.265,118.268,118.182,118.211,5858399987.0
2006-11-13 19:55:00,118.208,118.219,118.175,118.213,4237499971.0
2006-11-13 20:00:00,118.212,118.213,118.192,118.213,3400600006.0
2006-11-13 20:05:00,118.211,118.231,118.184,118.208,5249200005.0
2006-11-13 20:10:00,118.213,118.213,118.162,118.185,5418100000.0
2006-11-13 20:15:00,118.189,118.218,118.177,118.204,4874499993.0
2006-11-13 20:20:00,118.204,118.22,118.176,118.209,4991999986.0
2006-11-13 20:25:00,118.207,118.241,118.17,118.17,6793200000.0
2006-11-13 20:30:00,118.16,118.251,118.16,118.244,6947299967.0
2006-11-13 20:35:00,118.245,118.249,118.172,118.245,3516899989.0
2006-11-13 20:40:00,118.1,118.25,118.1,118.224,6795199996.0
2006-11-13 20:45:00,118.223,118.229,118.148,118.199,7385300013.0
2006-11-13 20:50:00,118.199,118.229,118.193,118.223,4188700007.0
2006-11-13 20:55:00,118.227,118.236,118.08,118.09,6174100036.0
2006-11-13 21:00:00,118.223,118.231,118.19,118.225,5393900012.0
2006-11-13 21:05:00,118.228,118.252,118.21,118.234,3989899988.0
2006-11-13 21:10:00,118.235,118.235,118.171,118.187,3547100017.0
2006-11-13 21:15:00,118.19,118.213,118.183,118.205,7010299984.0
2006-11-13 21:20:00,118.203,118.203,118.17,118.182,6507599999.0
2006-11-13 21:25:00,118.176,118.183,118.126,118.155,4613600000.0
2006-11-13 21:30:00,118.161,118.182,118.132,118.159,3344000006.0
2006-11-13 21:35:00,118.17,118.17,118.108,118.109,2309100005.0
2006-11-13 21:40:00,118.108,118.133,118.078,118.115,4661400010.0
2006-11-13 21:45:00,118.113,118.122,118.083,118.115,3650599988.0
2006-11-13 21:50:00,118.105,118.118,118.062,118.093,2108600000.0
2006-11-13 21:55:00,118.095,118.096,118.07,118.09,1834700003.0
2006-11-13 22:00:00,118.088,118.113,118.059,118.111,3875899994.0
2006-11-13 22:05:00,118.118,118.124,118.074,118.108,1315199989.0
2006-11-13 22:10:00,118.103,118.144,118.09,118.132,1773700010.0
2006-11-13 22:15:00,118.101,118.159,118.098,118.155,1854799993.0
2006-11-13 22:20:00,118.157,118.16,118.107,118.137,1247600006.0
2006-11-13 22:25:00,118.148,118.149,118.112,118.136,2176999995.0
2006-11-13 22:30:00,118.137,118.175,118.121,118.158,2527900001.0
2006-11-13 22:35:00,118.171,118.183,118.136,118.168,1894500001.0
2006-11-13 22:40:00,118.171,118.185,118.139,118.155,1416599994.0
2006-11-13 22:45:00,118.157,118.17,118.119,118.164,1561400006.0
2006-11-13 22:50:00,118.156,118.172,118.125,118.16,1620800000.0
2006-11-13 22:55:00,118.163,118.175,118.131,118.152,1767100004.0
2006-11-13 23:00:00,118.164,118.17,118.126,118.133,1261800012.0
2006-11-13 23:05:00,118.132,118.143,118.108,118.138,1086100003.0
2006-11-13 23:10:00,118.135,118.148,118.115,118.118,1161399998.0
2006-11-13 23:15:00,118.147,118.16,118.118,118.149,1160500009.0
2006-11-13 23:20:00,118.136,118.166,118.13,118.161,1135599988.0
2006-11-13 23:25:00,118.15,118.159,118.118,118.132,1059699993.0
2006-11-13 23:30:00,118.133,118.146,118.107,118.139,1129699996.0
2006-11-13 23:35:00,118.13,118.148,118.106,118.135,1227800005.0
2006-11-13 23:40:00,118.122,118.134,118.104,118.116,1030100006.0
2006-11-13 23:45:00,118.121,118.133,118.103,118.127,1291099999.0
2006-11-13 23:50:00,118.147,118.151,118.1,118.136,1619199987.0
2006-11-13 23:55:00,118.135,118.157,118.124,118.157,1118400005.0
2006-11-14 00:00:00,118.101,118.161,118.081,118.138,867400000.0
2006-11-14 00:05:00,118.138,118.156,118.117,118.135,1053400002.0
2006-11-14 00:10:00,118.157,118.163,118.125,118.144,1234400000.0
2006-11-14 00:15:00,118.14,118.165,118.129,118.137,1482300011.0
2006-11-14 00:20:00,118.135,118.167,118.108,118.149,1389500003.0
2006-11-14 00:25:00,118.146,118.161,118.102,118.113,1075899999.0
2006-11-14 00:30:00,118.13,118.135,118.065,118.095,1517199988.0
2006-11-14 00:35:00,118.088,118.104,118.07,118.095,1276900010.0
2006-11-14 00:40:00,118.111,118.111,118.062,118.072,1275600001.0
2006-11-14 00:45:00,118.083,118.11,118.066,118.09,1054400005.0
2006-11-14 00:50:00,118.107,118.11,118.068,118.091,1468300004.0
2006-11-14 00:55:00,118.087,118.1,118.061,118.08,855000008.0
2006-11-14 01:00:00,118.089,118.089,118.028,118.039,1317799993.0
2006-11-14 01:05:00,118.05,118.071,118.04,118.06,979599995.0
2006-11-14 01:10:00,118.068,118.078,118.03,118.067,1108899993.0
2006-11-14 01:15:00,118.062,118.087,118.037,118.064,1392999986.0
2006-11-14 01:20:00,118.067,118.078,118.037,118.074,1195899985.0
2006-11-14 01:25:00,118.06,118.077,118.044,118.06,847900016.0
2006-11-14 01:30:00,118.042,118.057,118.014,118.02,1031699996.0
2006-11-14 01:35:00,118.021,118.051,118.008,118.039,1056900020.0
2006-11-14 01:40:00,118.042,118.059,118.018,118.031,1326599993.0
2006-11-14 01:45:00,118.032,118.04,118.0,118.014,1027400003.0
2006-11-14 01:50:00,117.976,117.976,117.731,117.732,1203600000.0
2006-11-14 01:55:00,117.717,117.717,117.619,117.619,772699998.0
2006-11-14 02:00:00,117.618,117.644,117.535,117.595,1633700001.0
2006-11-14 02:05:00,117.596,117.663,117.583,117.663,1003500012.0
2006-11-14 02:10:00,117.66,117.7,117.65,117.675,1170200000.0
2006-11-14 02:15:00,117.671,117.712,117.671,117.699,1173600004.0
2006-11-14 02:20:00,117.699,117.708,117.664,117.689,1078199996.0
2006-11-14 02:25:00,117.688,117.701,117.668,117.697,1268899990.0
2006-11-14 02:30:00,117.71,117.753,117.701,117.735,1284099999.0
2006-11-14 02:35:00,117.722,117.748,117.687,117.703,1363400004.0
2006-11-14 02:40:00,117.711,117.727,117.69,117.715,1017099998.0
2006-11-14 02:45:00,117.716,117.742,117.7,117.728,1046500007.0
2006-11-14 02:50:00,117.729,117.746,117.726,117.733,1000499992.0
2006-11-14 02:55:00,117.741,117.781,117.723,117.768,631100004.0
2006-11-14 03:00:00,117.765,117.828,117.765,117.806,1267000014.0
2006-11-14 03:05:00,117.805,117.805,117.74,117.747,1292600006.0
2006-11-14 03:10:00,117.745,117.75,117.722,117.733,1356699990.0
2006-11-14 03:15:00,117.743,117.75,117.721,117.723,1239200005.0
2006-11-14 03:20:00,117.73,117.736,117.691,117.727,1096200008.0
2006-11-14 03:25:00,117.722,117.741,117.705,117.731,875599992.0
2006-11-14 03:30:00,117.719,117.752,117.719,117.733,1417700004.0
2006-11-14 03:35:00,117.74,117.779,117.738,117.773,990100004.0
2006-11-14 03:40:00,117.777,117.785,117.742,117.77,1169699998.0
2006-11-14 03:45:00,117.777,117.81,117.757,117.799,1029300000.0
2006-11-14 03:50:00,117.807,117.812,117.768,117.78,1104399999.0
2006-11-14 03:55:00,117.775,117.775,117.665,117.672,1410999988.0
2006-11-14 04:00:00,117.689,117.728,117.673,117.681,1115500000.0
2006-11-14 04:05:00,117.676,117.677,117.622,117.657,1258700002.0
2006-11-14 04:10:00,117.655,117.678,117.634,117.678,858699997.0
2006-11-14 04:15:00,117.677,117.679,117.648,117.669,996700001.0
2006-11-14 04:20:00,117.648,117.667,117.637,117.662,1081700010.0
2006-11-14 04:25:00,117.659,117.662,117.633,117.662,1508500005.0
2006-11-14 04:30:00,117.655,117.668,117.621,117.633,973399997.0
2006-11-14 04:35:00,117.634,117.649,117.615,117.625,1317199985.0
2006-11-14 04:40:00,117.623,117.647,117.607,117.647,1347799988.0
2006-11-14 04:45:00,117.66,117.671,117.639,117.661,926899991.0
2006-11-14 04:50:00,117.658,117.688,117.645,117.661,1085899997.0
2006-11-14 04:55:00,117.673,117.689,117.629,117.645,980000015.0
2006-11-14 05:00:00,117.645,117.658,117.599,117.617,1189499996.0
2006-11-14 05:05:00,117.625,117.642,117.587,117.642,1181299989.0
2006-11-14 05:10:00,117.641,117.644,117.6,117.608,1258699989.0
2006-11-14 05:15:00,117.618,117.648,117.6,117.629,1186700007.0
2006-11-14 05:20:00,117.652,117.662,117.627,117.638,1378200019.0
2006-11-14 05:25:00,117.655,117.687,117.64,117.684,1298899990.0
2006-11-14 05:30:00,117.679,117.68,117.635,117.667,975699999.0
2006-11-14 05:35:00,117.673,117.676,117.63,117.664,1222000000.0
2006-11-14 05:40:00,117.665,117.678,117.643,117.661,898200000.0
2006-11-14 05:45:00,117.662,117.716,117.658,117.704,1058000006.0
2006-11-14 05:50:00,117.713,117.713,117.673,117.694,1056400006.0
2006-11-14 05:55:00,117.678,117.693,117.657,117.685,1271500000.0
2006-11-14 06:00:00,117.685,117.697,117.635,117.649,876399999.0
2006-11-14 06:05:00,117.658,117.67,117.624,117.655,945400010.0
2006-11-14 06:10:00,117.639,117.662,117.608,117.641,1224999992.0
2006-11-14 06:15:00,117.658,117.662,117.61,117.649,1208100009.0
2006-11-14 06:20:00,117.649,117.662,117.639,117.655,897499987.0
2006-11-14 06:25:00,117.671,117.671,117.625,117.656,1196300001.0
2006-11-14 06:30:00,117.655,117.675,117.625,117.658,1444800007.0
2006-11-14 06:35:00,117.652,117.668,117.621,117.64,1425099998.0
2006-11-14 06:40:00,117.648,117.648,117.616,117.616,979200012.0
2006-11-14 06:45:00,117.618,117.637,117.584,117.606,857599998.0
2006-11-14 06:50:00,117.602,117.609,117.566,117.609,1397199998.0
2006-11-14 06:55:00,117.608,117.608,117.542,117.587,1416800005.0
2006-11-14 07:00:00,117.585,117.613,117.585,117.605,882900003.0
2006-11-14 07:05:00,117.613,117.619,117.584,117.586,1380100005.0
2006-11-14 07:10:00,117.574,117.618,117.566,117.606,1170400008.0
2006-11-14 07:15:00,117.608,117.626,117.594,117.615,1412799998.0
2006-11-14 07:20:00,117.628,117.639,117.596,117.6,1038699996.0
2006-11-14 07:25:00,117.606,117.617,117.582,117.596,1110199987.0
2006-11-14 07:30:00,117.602,117.613,117.573,117.613,1528000001.0
2006-11-14 07:35:00,117.603,117.617,117.582,117.607,845999996.0
2006-11-14 07:40:00,117.607,117.639,117.591,117.632,1215300010.0
2006-11-14 07:45:00,117.623,117.641,117.597,117.641,733200002.0
2006-11-14 07:50:00,117.637,117.638,117.6,117.626,1051999993.0
2006-11-14 07:55:00,117.625,117.631,117.594,117.607,970999995.0
2006-11-14 08:00:00,117.607,117.609,117.575,117.596,1115200002.0
2006-11-14 08:05:00,117.605,117.612,117.562,117.588,1176199996.0
2006-11-14 08:10:00,117.6,117.61,117.512,117.539,1341700014.0
2006-11-14 08:15:00,117.54,117.557,117.517,117.548,880100004.0
2006-11-14 08:20:00,117.548,117.58,117.521,117.554,1001899994.0
2006-11-14 08:25:00,117.573,117.577,117.557,117.567,1083000003.0
2006-11-14 08:30:00,117.55,117.577,117.533,117.558,1088999997.0
2006-11-14 08:35:00,117.553,117.578,117.529,117.559,1178600017.0
2006-11-14 08:40:00,117.574,117.611,117.573,117.598,1134599990.0
2006-11-14 08:45:00,117.599,117.612,117.578,117.595,1248999992.0
2006-11-14 08:50:00,117.601,117.601,117.53,117.546,1086099998.0
2006-11-14 08:55:00,117.538,117.604,117.515,117.536,1029200008.0
2006-11-14 09:00:00,117.551,117.556,117.474,117.495,1058599997.0
2006-11-14 09:05:00,117.505,117.571,117.497,117.557,1151200012.0
2006-11-14 09:10:00,117.553,117.553,117.458,117.458,1051499996.0
2006-11-14 09:15:00,117.452,117.466,117.398,117.461,1017800003.0
2006-11-14 09:20:00,117.464,117.479,117.445,117.47,1115399992.0
2006-11-14 09:25:00,117.477,117.557,117.477,117.553,1280400001.0
2006-11-14 09:30:00,117.556,117.58,117.536,117.536,910899998.0
2006-11-14 09:35:00,117.547,117.551,117.505,117.508,1108500006.0
2006-11-14 09:40:00,117.511,117.558,117.485,117.547,1075499991.0
2006-11-14 09:45:00,117.548,117.562,117.534,117.545,950900001.0
2006-11-14 09:50:00,117.535,117.557,117.521,117.523,965000004.0
2006-11-14 09:55:00,117.531,117.539,117.515,117.516,969100007.0
2006-11-14 10:00:00,117.509,117.528,117.491,117.509,1052800000.0
2006-11-14 10:05:00,117.527,117.528,117.494,117.512,1142399984.0
2006-11-14 10:10:00,117.508,117.579,117.498,117.575,1173899994.0
2006-11-14 10:15:00,117.589,117.638,117.589,117.638,1345399998.0
2006-11-14 10:20:00,117.631,117.633,117.608,117.613,1341400001.0
2006-11-14 10:25:00,117.619,117.678,117.619,117.671,1388300002.0
2006-11-14 10:30:00,117.673,117.676,117.616,117.632,1100200008.0
2006-11-14 10:35:00,117.647,117.652,117.604,117.65,1506800003.0
2006-11-14 10:40:00,117.657,117.67,117.616,117.645,1291100003.0
2006-11-14 10:45:00,117.653,117.681,117.653,117.676,1379400009.0
2006-11-14 10:50:00,117.67,117.67,117.624,117.635,1197399994.0
2006-11-14 10:55:00,117.65,117.777,117.632,117.757,1131599995.0
2006-11-14 11:00:00,117.766,117.769,117.729,117.768,995799991.0
2006-11-14 11:05:00,117.765,117.808,117.739,117.789,1300100001.0
2006-11-14 11:10:00,117.792,117.833,117.785,117.789,1542800010.0
2006-11-14 11:15:00,117.782,117.786,117.73,117.73,1343400008.0
2006-11-14 11:20:00,117.729,117.754,117.726,117.726,1032800000.0
2006-11-14 11:25:00,117.73,117.745,117.722,117.724,865799998.0
2006-11-14 11:30:00,117.728,117.771,117.728,117.759,798000004.0
2006-11-14 11:35:00,117.768,117.793,117.729,117.793,930199997.0
2006-11-14 11:40:00,117.801,117.872,117.801,117.87,1103299998.0
2006-11-14 11:45:00,117.887,117.926,117.857,117.857,1257999998.0
2006-11-14 11:50:00,117.85,117.875,117.825,117.826,1186200010.0
2006-11-14 11:55:00,117.825,117.826,117.794,117.798,1263699994.0
2006-11-14 12:00:00,117.817,117.865,117.788,117.795,800199998.0
2006-11-14 12:05:00,117.8,117.821,117.795,117.805,1469799988.0
2006-11-14 12:10:00,117.805,117.815,117.765,117.768,1108600006.0
2006-11-14 12:15:00,117.777,117.804,117.738,117.788,1426299995.0
2006-11-14 12:20:00,117.777,117.786,117.741,117.78,709999996.0
2006-11-14 12:25:00,117.778,117.791,117.761,117.768,1036499994.0
2006-11-14 12:30:00,117.772,117.782,117.734,117.741,784599994.0
2006-11-14 12:35:00,117.748,117.771,117.737,117.749,891199996.0
2006-11-14 12:40:00,117.76,117.827,117.747,117.811,1099000001.0
2006-11-14 12:45:00,117.827,117.872,117.826,117.842,1278099997.0
2006-11-14 12:50:00,117.832,117.86,117.814,117.86,1060999998.0
2006-11-14 12:55:00,117.863,117.891,117.855,117.882,1515500002.0
2006-11-14 13:00:00,117.878,117.898,117.87,117.873,768500011.0
2006-11-14 13:05:00,117.874,117.89,117.846,117.866,1129700013.0
2006-11-14 13:10:00,117.877,117.911,117.866,117.88,1167200011.0
2006-11-14 13:15:00,117.87,117.907,117.858,117.89,975600003.0
2006-11-14 13:20:00,117.888,117.888,117.824,117.852,1166099992.0
2006-11-14 13:25:00,117.833,117.87,117.827,117.837,1200900002.0
2006-11-14 13:30:00,117.839,117.849,117.788,117.811,1141799996.0
2006-11-14 13:35:00,117.8,117.815,117.777,117.785,1180600002.0
2006-11-14 13:40:00,117.791,117.791,117.698,117.733,1658200014.0
2006-11-14 13:45:00,117.732,117.738,117.685,117.698,1119700001.0
2006-11-14 13:50:00,117.701,117.723,117.685,117.723,1206900002.0
2006-11-14 13:55:00,117.718,117.724,117.689,117.704,1304500000.0
2006-11-14 14:00:00,117.708,117.722,117.671,117.695,1140599991.0
2006-11-14 14:05:00,117.702,117.711,117.68,117.686,1222299998.0
2006-11-14 14:10:00,117.693,117.693,117.643,117.661,1239399990.0
2006-11-14 14:15:00,117.66,117.664,117.623,117.664,1128100003.0
2006-11-14 14:20:00,117.66,117.694,117.622,117.672,1258299992.0
2006-11-14 14:25:00,117.682,117.694,117.669,117.691,1101499995.0
2006-11-14 14:30:00,117.688,117.688,117.666,117.682,1154199984.0
2006-11-14 14:35:00,117.668,117.684,117.613,117.636,1216699997.0
2006-11-14 14:40:00,117.636,117.652,117.622,117.651,1165400013.0
2006-11-14 14:45:00,117.653,117.655,117.623,117.653,1285000005.0
2006-11-14 14:50:00,117.65,117.65,117.598,117.614,1143799993.0
2006-11-14 14:55:00,117.608,117.63,117.591,117.614,1190699997.0
2006-11-14 15:00:00,117.617,117.617,117.57,117.585,886400012.0
2006-11-14 15:05:00,117.585,117.606,117.568,117.602,1409099989.0
2006-11-14 15:10:00,117.605,117.628,117.59,117.618,1003499998.0
2006-11-14 15:15:00,117.613,117.633,117.587,117.614,1018099994.0
2006-11-14 15:20:00,117.623,117.63,117.565,117.609,1409700008.0
2006-11-14 15:25:00,117.605,117.656,117.605,117.634,881699998.0
2006-11-14 15:30:00,117.626,117.626,117.325,117.363,1139099998.0
2006-11-14 15:35:00,117.372,117.393,117.324,117.389,1073499992.0
2006-11-14 15:40:00,117.388,117.397,117.349,117.35,1207200007.0
2006-11-14 15:45:00,117.345,117.357,117.303,117.353,1489600003.0
2006-11-14 15:50:00,117.359,117.431,117.351,117.431,1116799998.0
2006-11-14 15:55:00,117.422,117.423,117.356,117.373,1175599987.0
2006-11-14 16:00:00,117.365,117.365,117.307,117.309,1206899997.0
2006-11-14 16:05:00,117.299,117.301,117.26,117.301,886700004.0
2006-11-14 16:10:00,117.311,117.336,117.28,117.329,1468900005.0
2006-11-14 16:15:00,117.333,117.358,117.32,117.32,1178699998.0
2006-11-14 16:20:00,117.323,117.338,117.274,117.278,983400000.0
2006-11-14 16:25:00,117.281,117.296,117.269,117.288,749600000.0
2006-11-14 16:30:00,117.287,117.303,117.249,117.257,1005300007.0
2006-11-14 16:35:00,117.275,117.382,117.266,117.356,1255999999.0
2006-11-14 16:40:00,117.366,117.378,117.3,117.317,894399996.0
2006-11-14 16:45:00,117.317,117.333,117.305,117.31,1282699997.0
2006-11-14 16:50:00,117.306,117.323,117.294,117.315,997400005.0
2006-11-14 16:55:00,117.304,117.37,117.283,117.37,1203900000.0
2006-11-14 17:00:00,117.372,117.543,117.34,117.543,1473900002.0
2006-11-14 17:05:00,117.545,117.569,117.507,117.559,1126500002.0
2006-11-14 17:10:00,117.582,117.77,117.576,117.669,1381999994.0
2006-11-14 17:15:00,117.662,117.664,117.534,117.536,1280799987.0
2006-11-14 17:20:00,117.55,117.588,117.55,117.577,946300004.0
2006-11-14 17:25:00,117.58,117.589,117.556,117.558,1306299996.0
2006-11-14 17:30:00,117.558,117.592,117.549,117.584,1426399998.0
2006-11-14 17:35:00,117.587,117.593,117.556,117.591,971900010.0
2006-11-14 17:40:00,117.589,117.662,117.566,117.635,1215899997.0
2006-11-14 17:45:00,117.628,117.712,117.611,117.667,1598300009.0
2006-11-14 17:50:00,117.66,117.691,117.641,117.684,853899994.0
2006-11-14 17:55:00,117.682,117.693,117.657,117.662,912099996.0
2006-11-14 18:00:00,117.658,117.72,117.658,117.68,8559299949.0
2006-11-14 18:05:00,117.69,117.7,117.66,117.66,10432999940.0
2006-11-14 18:10:00,117.65,117.779,117.64,117.69,7881799986.0
2006-11-14 18:15:00,117.7,117.753,117.68,117.71,8551100021.0
2006-11-14 18:20:00,117.7,117.71,117.69,117.71,4482300009.0
2006-11-14 18:25:00,117.72,117.74,117.716,117.72,7817100021.0
2006-11-14 18:30:00,117.69,117.73,117.674,117.68,8006199990.0
2006-11-14 18:35:00,117.7,117.7,117.664,117.677,6492200006.0
2006-11-14 18:40:00,117.675,117.72,117.643,117.708,6808699996.0
2006-11-14 18:45:00,117.709,117.738,117.688,117.727,6302899980.0
2006-11-14 18:50:00,117.73,117.738,117.688,117.725,8332100021.0
2006-11-14 18:55:00,117.69,117.753,117.67,117.718,4567899998.0
2006-11-14 19:00:00,117.711,117.722,117.673,117.699,4535400012.0
2006-11-14 19:05:00,117.691,117.691,117.651,117.66,6052700000.0
2006-11-14 19:10:00,117.637,117.708,117.618,117.696,4050300020.0
2006-11-14 19:15:00,117.694,117.711,117.665,117.702,5730800001.0
2006-11-14 19:20:00,117.689,117.73,117.665,117.725,4256899989.0
2006-11-14 19:25:00,117.718,117.737,117.663,117.72,6177800017.0
2006-11-14 19:30:00,117.723,117.737,117.66,117.693,6727699964.0
2006-11-14 19:35:00,117.695,117.698,117.668,117.678,4318800007.0
2006-11-14 19:40:00,117.676,117.688,117.67,117.675,3919099996.0
2006-11-14 19:45:00,117.671,117.688,117.649,117.683,4267599998.0
2006-11-14 19:50:00,117.685,117.702,117.652,117.679,5800300007.0
2006-11-14 19:55:00,117.668,117.7,117.651,117.673,4868499994.0
2006-11-14 20:00:00,117.672,117.681,117.636,117.675,3280999995.0
2006-11-14 20:05:00,117.669,117.685,117.618,117.659,5437800012.0
2006-11-14 20:10:00,117.667,117.679,117.58,117.654,5246199999.0
2006-11-14 20:15:00,117.655,117.68,117.631,117.665,4809400017.0
2006-11-14 20:20:00,117.662,117.7,117.639,117.687,5185400014.0
2006-11-14 20:25:00,117.697,117.712,117.49,117.5,4092499979.0
2006-11-14 20:30:00,117.49,117.692,117.47,117.657,3499499959.0
2006-11-14 20:35:00,117.672,117.677,117.623,117.661,3623300008.0
2006-11-14 20:40:00,117.52,117.676,117.51,117.653,6064499992.0
2006-11-14 20:45:00,117.657,117.673,117.49,117.652,7114600032.0
2006-11-14 20:50:00,117.647,117.678,117.634,117.665,3950699986.0
2006-11-14 20:55:00,117.663,117.663,117.49,117.53,7705200013.0
2006-11-14 21:00:00,117.662,117.662,117.624,117.653,5796899995.0
2006-11-14 21:05:00,117.655,117.671,117.592,117.595,4347399997.0
2006-11-14 21:10:00,117.583,117.599,117.558,117.587,3700399993.0
2006-11-14 21:15:00,117.592,117.607,117.538,117.555,6515400011.0
2006-11-14 21:20:00,117.559,117.58,117.535,117.56,7020500010.0
2006-11-14 21:25:00,117.561,117.561,117.479,117.479,4939500009.0
2006-11-14 21:30:00,117.483,117.541,117.483,117.528,2757000008.0
2006-11-14 21:35:00,117.535,117.539,117.491,117.513,2042400004.0
2006-11-14 21:40:00,117.51,117.525,117.492,117.501,4446800003.0
2006-11-14 21:45:00,117.496,117.508,117.47,117.502,2973400002.0
2006-11-14 21:50:00,117.507,117.51,117.464,117.494,1797200003.0
2006-11-14 21:55:00,117.492,117.53,117.45,117.518,1801000003.0
2006-11-14 22:00:00,117.521,117.533,117.465,117.521,4198599974.0
2006-11-14 22:05:00,117.513,117.513,117.473,117.475,1445899994.0
2006-11-14 22:10:00,117.471,117.492,117.455,117.467,2002299994.0
2006-11-14 22:15:00,117.439,117.484,117.433,117.467,1961700012.0
2006-11-14 22:20:00,117.473,117.494,117.442,117.481,1546699996.0
2006-11-14 22:25:00,117.488,117.501,117.466,117.485,1765100003.0
2006-11-14 22:30:00,117.492,117.493,117.441,117.477,2494500015.0
2006-11-14 22:35:00,117.485,117.494,117.465,117.484,1669199993.0
2006-11-14 22:40:00,117.489,117.501,117.477,117.498,1864199992.0
2006-11-14 22:45:00,117.502,117.512,117.464,117.501,1692999986.0
2006-11-14 22:50:00,117.498,117.518,117.49,117.5,1545799991.0
2006-11-14 22:55:00,117.52,117.52,117.478,117.481,1558099996.0
2006-11-14 23:00:00,117.502,117.527,117.48,117.519,1356999995.0
2006-11-14 23:05:00,117.515,117.532,117.489,117.528,1123199993.0
2006-11-14 23:10:00,117.532,117.603,117.532,117.599,1091999996.0
2006-11-14 23:15:00,117.581,117.581,117.531,117.537,833399997.0
2006-11-14 23:20:00,117.564,117.58,117.526,117.544,1316799996.0
2006-11-14 23:25:00,117.546,117.577,117.533,117.575,1508199999.0
2006-11-14 23:30:00,117.567,117.58,117.54,117.561,1142599998.0
2006-11-14 23:35:00,117.572,117.583,117.544,117.574,1534400010.0
2006-11-14 23:40:00,117.564,117.574,117.54,117.556,1452900005.0
2006-11-14 23:45:00,117.558,117.573,117.527,117.553,1132400002.0
2006-11-14 23:50:00,117.552,117.606,117.522,117.58,1017599998.0
2006-11-14 23:55:00,117.587,117.618,117.578,117.606,1115800005.0
2006-11-15 00:00:00,117.613,117.63,117.577,117.6,1501999993.0
2006-11-15 00:05:00,117.615,117.624,117.585,117.613,1376000009.0
2006-11-15 00:10:00,117.617,117.617,117.548,117.57,1423700009.0
2006-11-15 00:15:00,117.58,117.59,117.538,117.545,1498400007.0
2006-11-15 00:20:00,117.549,117.555,117.512,117.52,1249399996.0
2006-11-15 00:25:00,117.523,117.539,117.506,117.531,1086600014.0
2006-11-15 00:30:00,117.54,117.544,117.501,117.54,1217400001.0
2006-11-15 00:35:00,117.54,117.556,117.507,117.553,1314499999.0
2006-11-15 00:40:00,117.552,117.575,117.527,117.554,1106000009.0
2006-11-15 00:45:00,117.572,117.598,117.553,117.598,1047300003.0
2006-11-15 00:50:00,117.595,117.627,117.578,117.578,1083400000.0
2006-11-15 00:55:00,117.584,117.608,117.579,117.597,1220700004.0
2006-11-15 01:00:00,117.588,117.605,117.564,117.564,1238900009.0
2006-11-15 01:05:00,117.548,117.596,117.548,117.582,1225999994.0
2006-11-15 01:10:00,117.578,117.59,117.536,117.557,1370900002.0
2006-11-15 01:15:00,117.569,117.581,117.525,117.546,1125100000.0
2006-11-15 01:20:00,117.553,117.568,117.532,117.568,1408399991.0
2006-11-15 01:25:00,117.568,117.601,117.538,117.584,758500001.0
2006-11-15 01:30:00,117.59,117.627,117.59,117.616,1102300003.0
2006-11-15 01:35:00,117.62,117.622,117.589,117.613,992899999.0
2006-11-15 01:40:00,117.618,117.631,117.599,117.63,801699988.0
2006-11-15 01:45:00,117.639,117.648,117.619,117.646,1432499999.0
2006-11-15 01:50:00,117.641,117.677,117.599,117.638,1067800000.0
2006-11-15 01:55:00,117.652,117.652,117.599,117.622,1242300002.0
2006-11-15 02:00:00,117.633,117.639,117.586,117.591,1066099999.0
2006-11-15 02:05:00,117.585,117.669,117.585,117.669,1005299999.0
2006-11-15 02:10:00,117.672,117.677,117.632,117.654,1254600011.0
2006-11-15 02:15:00,117.667,117.699,117.644,117.689,1352800007.0
2006-11-15 02:20:00,117.694,117.726,117.679,117.726,1626300011.0
2006-11-15 02:25:00,117.717,117.729,117.692,117.692,995299991.0
2006-11-15 02:30:00,117.689,117.713,117.652,117.668,961799994.0
2006-11-15 02:35:00,117.673,117.709,117.664,117.701,1133200001.0
2006-11-15 02:40:00,117.694,117.721,117.669,117.68,1181299997.0
2006-11-15 02:45:00,117.673,117.699,117.607,117.614,1307300010.0
2006-11-15 02:50:00,117.607,117.664,117.6,117.658,1076400000.0
2006-11-15 02:55:00,117.654,117.654,117.629,117.633,963599998.0
2006-11-15 03:00:00,117.62,117.62,117.533,117.547,1417099999.0
2006-11-15 03:05:00,117.552,117.593,117.543,117.587,1156300016.0
2006-11-15 03:10:00,117.586,117.616,117.553,117.603,1298499996.0
2006-11-15 03:15:00,117.617,117.64,117.596,117.64,1080300007.0
2006-11-15 03:20:00,117.657,117.658,117.615,117.639,1234700009.0
2006-11-15 03:25:00,117.641,117.654,117.606,117.61,1257000008.0
2006-11-15 03:30:00,117.605,117.65,117.596,117.624,1495299996.0
2006-11-15 03:35:00,117.621,117.656,117.604,117.649,1060900002.0
2006-11-15 03:40:00,117.652,117.658,117.628,117.648,1078999999.0
2006-11-15 03:45:00,117.65,117.674,117.624,117.674,1328499988.0
2006-11-15 03:50:00,117.69,117.699,117.648,117.686,976100007.0
2006-11-15 03:55:00,117.653,117.693,117.646,117.647,1262100011.0
2006-11-15 04:00:00,117.655,117.667,117.62,117.66,1261600004.0
2006-11-15 04:05:00,117.658,117.666,117.624,117.662,1363099991.0
2006-11-15 04:10:00,117.649,117.664,117.625,117.653,1091399990.0
2006-11-15 04:15:00,117.657,117.671,117.629,117.657,955500000.0
2006-11-15 04:20:00,117.647,117.673,117.622,117.656,1141299999.0
2006-11-15 04:25:00,117.655,117.655,117.607,117.643,1306800001.0
2006-11-15 04:30:00,117.63,117.662,117.617,117.662,1064500018.0
2006-11-15 04:35:00,117.648,117.662,117.619,117.642,1276400001.0
2006-11-15 04:40:00,117.657,117.657,117.623,117.649,1180900001.0
2006-11-15 04:45:00,117.66,117.693,117.632,117.69,1195099995.0
2006-11-15 04:50:00,117.684,117.684,117.651,117.684,1167699999.0
2006-11-15 04:55:00,117.675,117.69,117.662,117.683,781000010.0
2006-11-15 05:00:00,117.69,117.691,117.645,117.656,1244500003.0
2006-11-15 05:05:00,117.683,117.689,117.646,117.68,1015499989.0
2006-11-15 05:10:00,117.68,117.684,117.642,117.672,1183300002.0
2006-11-15 05:15:00,117.664,117.691,117.649,117.678,1286300015.0
2006-11-15 05:20:00,117.67,117.693,117.655,117.668,1328800004.0
2006-11-15 05:25:00,117.688,117.741,117.675,117.735,1267899999.0
2006-11-15 05:30:00,117.731,117.762,117.685,117.701,1235699993.0
2006-11-15 05:35:00,117.71,117.72,117.67,117.706,1147499997.0
2006-11-15 05:40:00,117.708,117.72,117.675,117.701,1318800001.0
2006-11-15 05:45:00,117.696,117.713,117.663,117.699,1034700000.0
2006-11-15 05:50:00,117.7,117.729,117.67,117.725,1086300001.0
2006-11-15 05:55:00,117.72,117.724,117.688,117.718,952799995.0
2006-11-15 06:00:00,117.7,117.732,117.686,117.721,1053500007.0
2006-11-15 06:05:00,117.72,117.732,117.682,117.731,1264799997.0
2006-11-15 06:10:00,117.71,117.739,117.691,117.691,1437499999.0
2006-11-15 06:15:00,117.737,117.77,117.705,117.758,814000002.0
2006-11-15 06:20:00,117.746,117.758,117.713,117.748,1158400010.0
2006-11-15 06:25:00,117.753,117.781,117.739,117.763,1237499988.0
2006-11-15 06:30:00,117.743,117.781,117.734,117.77,1225199998.0
2006-11-15 06:35:00,117.775,117.778,117.739,117.759,1469000006.0
2006-11-15 06:40:00,117.752,117.766,117.722,117.734,1176900009.0
2006-11-15 06:45:00,117.72,117.752,117.701,117.719,781499990.0
2006-11-15 06:50:00,117.723,117.746,117.692,117.725,1208299995.0
2006-11-15 06:55:00,117.717,117.734,117.686,117.717,1256900002.0
2006-11-15 07:00:00,117.706,117.737,117.702,117.717,1128699998.0
2006-11-15 07:05:00,117.72,117.753,117.708,117.741,1209500009.0
2006-11-15 07:10:00,117.743,117.744,117.707,117.707,1256199998.0
2006-11-15 07:15:00,117.727,117.729,117.685,117.72,993399987.0
2006-11-15 07:20:00,117.726,117.739,117.702,117.722,1305699984.0
2006-11-15 07:25:00,117.723,117.732,117.692,117.721,1578199998.0
2006-11-15 07:30:00,117.733,117.74,117.706,117.719,1354000000.0
2006-11-15 07:35:00,117.705,117.729,117.686,117.725,1245999995.0
2006-11-15 07:40:00,117.717,117.738,117.687,117.714,945999988.0
2006-11-15 07:45:00,117.732,117.739,117.695,117.733,1124399997.0
2006-11-15 07:50:00,117.73,117.732,117.694,117.698,983199995.0
2006-11-15 07:55:00,117.723,117.741,117.702,117.736,1113700001.0
2006-11-15 08:00:00,117.736,117.747,117.691,117.721,954299998.0
2006-11-15 08:05:00,117.733,117.759,117.714,117.744,1454500018.0
2006-11-15 08:10:00,117.748,117.77,117.719,117.76,1012700000.0
2006-11-15 08:15:00,117.763,117.86,117.752,117.86,1209400011.0
2006-11-15 08:20:00,117.855,117.872,117.831,117.849,1077600013.0
2006-11-15 08:25:00,117.853,117.909,117.842,117.909,963499997.0
2006-11-15 08:30:00,117.905,117.917,117.874,117.874,1535099997.0
2006-11-15 08:35:00,117.875,117.877,117.807,117.856,777599992.0
2006-11-15 08:40:00,117.869,117.899,117.844,117.856,1056500001.0
2006-11-15 08:45:00,117.858,117.872,117.797,117.838,1220000008.0
2006-11-15 08:50:00,117.847,117.878,117.843,117.862,1262099999.0
2006-11-15 08:55:00,117.846,117.873,117.832,117.849,984600005.0
2006-11-15 09:00:00,117.868,117.902,117.854,117.86,1463799991.0
2006-11-15 09:05:00,117.855,117.869,117.768,117.77,1043500002.0
2006-11-15 09:10:00,117.769,117.8,117.759,117.77,1412099994.0
2006-11-15 09:15:00,117.786,117.792,117.713,117.727,926400002.0
2006-11-15 09:20:00,117.715,117.753,117.698,117.753,1281399997.0
2006-11-15 09:25:00,117.746,117.754,117.68,117.695,833800005.0
2006-11-15 09:30:00,117.692,117.716,117.659,117.716,1099000003.0
2006-11-15 09:35:00,117.721,117.722,117.687,117.709,1143700003.0
2006-11-15 09:40:00,117.717,117.801,117.711,117.78,912199993.0
2006-11-15 09:45:00,117.783,117.803,117.749,117.803,1265699997.0
2006-11-15 09:50:00,117.801,117.841,117.792,117.835,977800011.0
2006-11-15 09:55:00,117.838,117.838,117.737,117.737,986500008.0
2006-11-15 10:00:00,117.733,117.757,117.715,117.74,676999997.0
2006-11-15 10:05:00,117.733,117.765,117.723,117.754,1113600001.0
2006-11-15 10:10:00,117.756,117.763,117.721,117.763,1193499998.0
2006-11-15 10:15:00,117.764,117.782,117.737,117.737,1168599997.0
2006-11-15 10:20:00,117.736,117.738,117.722,117.738,1445800001.0
2006-11-15 10:25:00,117.73,117.76,117.709,117.733,1328499999.0
2006-11-15 10:30:00,117.755,117.813,117.712,117.801,857699999.0
2006-11-15 10:35:00,117.803,117.811,117.749,117.764,1017899996.0
2006-11-15 10:40:00,117.755,117.793,117.743,117.776,773800003.0
2006-11-15 10:45:00,117.787,117.832,117.757,117.832,999099998.0
2006-11-15 10:50:00,117.833,117.855,117.8,117.851,949299997.0
2006-11-15 10:55:00,117.845,117.845,117.79,117.79,1452400000.0
2006-11-15 11:00:00,117.803,117.833,117.793,117.818,1103700007.0
2006-11-15 11:05:00,117.828,117.835,117.803,117.82,1499800007.0
2006-11-15 11:10:00,117.826,117.845,117.805,117.824,1243799993.0
2006-11-15 11:15:00,117.813,117.828,117.798,117.815,997099998.0
2006-11-15 11:20:00,117.817,117.85,117.778,117.845,1036100014.0
2006-11-15 11:25:00,117.834,117.856,117.812,117.844,1147500001.0
2006-11-15 11:30:00,117.857,117.891,117.857,117.885,1054599999.0
2006-11-15 11:35:00,117.887,117.967,117.887,117.941,858500004.0
2006-11-15 11:40:00,117.937,117.948,117.88,117.891,1277099999.0
2006-11-15 11:45:00,117.893,117.907,117.869,117.9,1164599992.0
2006-11-15 11:50:00,117.909,117.915,117.889,117.907,1162500003.0
2006-11-15 11:55:00,117.9,117.925,117.88,117.92,1382500008.0
2006-11-15 12:00:00,117.917,117.97,117.904,117.943,660399998.0
2006-11-15 12:05:00,117.94,117.972,117.934,117.961,1371600016.0
2006-11-15 12:10:00,117.964,117.997,117.938,117.983,1348299999.0
2006-11-15 12:15:00,118.013,118.045,117.984,118.042,1470499991.0
2006-11-15 12:20:00,118.05,118.076,118.044,118.065,1189900004.0
2006-11-15 12:25:00,118.06,118.077,118.043,118.043,1009699999.0
2006-11-15 12:30:00,118.044,118.08,118.044,118.071,941799994.0
2006-11-15 12:35:00,118.068,118.135,118.045,118.125,1101200008.0
2006-11-15 12:40:00,118.138,118.139,118.025,118.061,1144400001.0
2006-11-15 12:45:00,118.073,118.122,118.056,118.113,1565200006.0
2006-11-15 12:50:00,118.103,118.155,118.084,118.155,856600008.0
2006-11-15 12:55:00,118.146,118.161,118.131,118.161,1587200012.0
2006-11-15 13:00:00,118.164,118.164,118.134,118.134,1352100004.0
2006-11-15 13:05:00,118.15,118.161,118.103,118.131,1182999999.0
2006-11-15 13:10:00,118.142,118.142,118.061,118.061,1054899984.0
2006-11-15 13:15:00,118.06,118.071,118.024,118.04,986300000.0
2006-11-15 13:20:00,118.043,118.072,118.022,118.051,1312200008.0
2006-11-15 13:25:00,118.03,118.098,118.015,118.095,873999993.0
2006-11-15 13:30:00,118.098,118.138,118.072,118.125,1433399986.0
2006-11-15 13:35:00,118.128,118.128,118.054,118.093,1142199998.0
2006-11-15 13:40:00,118.097,118.141,118.066,118.137,1130400000.0
2006-11-15 13:45:00,118.148,118.155,118.133,118.15,1158399992.0
2006-11-15 13:50:00,118.145,118.151,118.094,118.113,1189100006.0
2006-11-15 13:55:00,118.117,118.141,118.088,118.092,1148900002.0
2006-11-15 14:00:00,118.104,118.126,118.1,118.103,1195700007.0
2006-11-15 14:05:00,118.097,118.134,118.07,118.129,1031399997.0
2006-11-15 14:10:00,118.13,118.13,118.109,118.12,822700002.0
2006-11-15 14:15:00,118.13,118.142,118.097,118.123,1442799987.0
2006-11-15 14:20:00,118.105,118.128,118.103,118.113,1319200000.0
2006-11-15 14:25:00,118.116,118.12,118.063,118.099,1177899996.0
2006-11-15 14:30:00,118.111,118.122,118.055,118.055,810999993.0
2006-11-15 14:35:00,118.043,118.043,117.997,118.026,949899991.0
2006-11-15 14:40:00,118.025,118.042,118.004,118.041,1032400003.0
2006-11-15 14:45:00,118.032,118.036,117.989,118.011,969099997.0
2006-11-15 14:50:00,118.027,118.03,117.981,118.023,1173500004.0
2006-11-15 14:55:00,118.036,118.053,118.019,118.034,914999999.0
2006-11-15 15:00:00,118.036,118.082,118.023,118.06,1109899998.0
2006-11-15 15:05:00,118.058,118.067,118.04,118.051,1044900012.0
2006-11-15 15:10:00,118.055,118.072,118.031,118.049,1108899999.0
2006-11-15 15:15:00,118.039,118.039,117.948,118.031,1122400013.0
2006-11-15 15:20:00,118.039,118.054,118.003,118.036,1587900000.0
2006-11-15 15:25:00,118.042,118.05,118.003,118.012,952100011.0
2006-11-15 15:30:00,118.043,118.111,118.021,118.111,1119000007.0
2006-11-15 15:35:00,118.112,118.161,118.087,118.095,936200001.0
2006-11-15 15:40:00,118.098,118.159,118.074,118.127,1330299992.0
2006-11-15 15:45:00,118.133,118.162,118.114,118.122,1184400006.0
2006-11-15 15:50:00,118.111,118.111,118.087,118.104,1077800003.0
2006-11-15 15:55:00,118.114,118.152,118.107,118.133,1070700012.0
2006-11-15 16:00:00,118.13,118.134,118.086,118.104,1143499992.0
2006-11-15 16:05:00,118.11,118.14,118.102,118.13,1059399989.0
2006-11-15 16:10:00,118.143,118.156,118.123,118.123,855400006.0
2006-11-15 16:15:00,118.114,118.173,118.114,118.173,1038600014.0
2006-11-15 16:20:00,118.182,118.182,118.112,118.128,1159000016.0
2006-11-15 16:25:00,118.147,118.152,118.125,118.128,1351800006.0
2006-11-15 16:30:00,118.126,118.13,118.09,118.116,1117299988.0
2006-11-15 16:35:00,118.119,118.139,118.092,118.12,1375100013.0
2006-11-15 16:40:00,118.122,118.145,118.105,118.143,1018199994.0
2006-11-15 16:45:00,118.143,118.162,118.116,118.15,1144199996.0
2006-11-15 16:50:00,118.146,118.154,118.129,118.154,1236400005.0
2006-11-15 16:55:00,118.128,118.143,118.119,118.135,1312999992.0
2006-11-15 17:00:00,118.134,118.142,118.096,118.11,1285300017.0
2006-11-15 17:05:00,118.084,118.084,118.029,118.05,981699996.0
2006-11-15 17:10:00,118.05,118.05,118.008,118.018,1141900007.0
2006-11-15 17:15:00,118.015,118.046,118.015,118.025,1227500008.0
2006-11-15 17:20:00,118.032,118.043,118.008,118.015,1082900001.0
2006-11-15 17:25:00,118.004,118.041,117.987,118.025,1345199997.0
2006-11-15 17:30:00,118.032,118.06,118.005,118.054,1217199999.0
2006-11-15 17:35:00,118.053,118.059,118.042,118.052,1161500006.0
2006-11-15 17:40:00,118.049,118.089,118.049,118.072,1133799991.0
2006-11-15 17:45:00,118.08,118.091,118.066,118.083,999699994.0
2006-11-15 17:50:00,118.089,118.142,118.043,118.122,1317299998.0
2006-11-15 17:55:00,118.118,118.124,118.052,118.081,716300008.0
2006-11-15 18:00:00,118.073,118.092,118.05,118.06,8095799988.0
2006-11-15 18:05:00,118.07,118.07,118.05,118.05,7960399960.0
2006-11-15 18:10:00,118.06,118.07,118.025,118.06,9572800035.0
2006-11-15 18:15:00,118.05,118.102,118.02,118.03,7608200053.0
2006-11-15 18:20:00,118.04,118.04,118.0,118.01,7355199996.0
2006-11-15 18:25:00,118.02,118.094,118.02,118.085,5309599985.0
2006-11-15 18:30:00,118.087,118.098,117.98,117.99,8481799977.0
2006-11-15 18:35:00,118.0,118.087,117.99,118.067,6764299963.0
2006-11-15 18:40:00,118.051,118.077,118.039,118.06,7420199984.0
2006-11-15 18:45:00,118.057,118.068,118.004,118.004,6277800017.0
2006-11-15 18:50:00,118.004,118.02,117.994,118.02,8934999982.0
2006-11-15 18:55:00,118.024,118.067,118.024,118.05,6379700014.0
2006-11-15 19:00:00,118.048,118.07,118.028,118.067,4858699998.0
2006-11-15 19:05:00,118.065,118.066,117.94,118.048,6298399993.0
2006-11-15 19:10:00,118.048,118.065,118.028,118.045,3901700015.0
2006-11-15 19:15:00,118.045,118.059,117.997,118.027,5609200021.0
2006-11-15 19:20:00,118.026,118.045,117.92,118.004,5879000024.0
2006-11-15 19:25:00,118.0,118.02,117.92,118.003,7225100031.0
2006-11-15 19:30:00,117.999,118.01,117.953,118.004,6450900009.0
2006-11-15 19:35:00,118.001,118.005,117.973,117.992,4446700013.0
2006-11-15 19:40:00,117.971,118.018,117.962,117.967,4214000000.0
2006-11-15 19:45:00,117.985,118.003,117.949,117.976,4528500001.0
2006-11-15 19:50:00,117.995,118.002,117.942,117.985,5049799998.0
2006-11-15 19:55:00,117.978,117.99,117.95,117.966,4341400009.0
2006-11-15 20:00:00,117.967,117.967,117.929,117.949,3878400001.0
2006-11-15 20:05:00,117.952,117.971,117.919,117.937,5444099985.0
2006-11-15 20:10:00,117.942,117.948,117.86,117.942,5531099986.0
2006-11-15 20:15:00,117.943,117.954,117.919,117.946,4661300012.0
2006-11-15 20:20:00,117.938,117.946,117.898,117.934,5136299995.0
2006-11-15 20:25:00,117.945,118.09,117.916,118.04,7028900014.0
2006-11-15 20:30:00,118.05,118.06,117.904,117.935,7071400003.0
2006-11-15 20:35:00,117.931,117.941,117.892,117.908,4306500007.0
2006-11-15 20:40:00,118.04,118.05,117.906,117.951,6569999996.0
2006-11-15 20:45:00,117.955,117.969,117.923,117.947,7531300000.0
2006-11-15 20:50:00,117.955,117.965,117.928,117.961,4552399991.0
2006-11-15 20:55:00,117.921,118.04,117.908,118.04,5532999992.0
2006-11-15 21:00:00,117.976,118.12,117.947,117.95,5780999980.0
2006-11-15 21:05:00,117.943,117.95,117.814,117.867,4600200000.0
2006-11-15 21:10:00,117.877,117.91,117.849,117.897,3671600020.0
2006-11-15 21:15:00,117.905,118.045,117.883,118.041,7102800002.0
2006-11-15 21:20:00,118.045,118.048,117.991,118.01,6949799990.0
2006-11-15 21:25:00,118.017,118.08,118.003,118.037,4299000002.0
2006-11-15 21:30:00,118.052,118.11,118.04,118.099,2823799990.0
2006-11-15 21:35:00,118.103,118.103,118.024,118.049,1928999984.0
2006-11-15 21:40:00,118.04,118.045,118.003,118.043,4197700001.0
2006-11-15 21:45:00,118.045,118.062,118.028,118.042,3360600015.0
2006-11-15 21:50:00,118.043,118.051,118.007,118.044,2174699990.0
2006-11-15 21:55:00,118.03,118.052,118.016,118.039,1599899997.0
2006-11-15 22:00:00,118.04,118.059,118.01,118.023,4134099997.0
2006-11-15 22:05:00,118.027,118.081,118.027,118.065,1365600006.0
2006-11-15 22:10:00,118.074,118.079,118.037,118.049,1563899999.0
2006-11-15 22:15:00,118.037,118.059,118.021,118.036,2134200022.0
2006-11-15 22:20:00,118.033,118.048,118.017,118.018,1130999992.0
2006-11-15 22:25:00,118.022,118.038,118.002,118.006,1587100004.0
2006-11-15 22:30:00,118.019,118.037,117.986,118.0,2687499994.0
2006-11-15 22:35:00,118.03,118.035,117.981,117.981,1739900002.0
2006-11-15 22:40:00,118.015,118.032,117.983,118.017,1400099999.0
2006-11-15 22:45:00,118.021,118.021,117.983,118.011,1552899998.0
2006-11-15 22:50:00,118.009,118.02,117.979,118.01,1824699990.0
2006-11-15 22:55:00,118.01,118.023,117.972,117.995,1575700001.0
2006-11-15 23:00:00,117.995,118.022,117.978,118.012,1226999994.0
2006-11-15 23:05:00,118.018,118.023,117.994,118.006,1143200009.0
2006-11-15 23:10:00,118.015,118.02,117.979,117.984,1009700005.0
2006-11-15 23:15:00,117.972,117.975,117.945,117.961,999700006.0
2006-11-15 23:20:00,117.962,117.986,117.946,117.972,1267999996.0
2006-11-15 23:25:00,117.977,117.981,117.956,117.965,1365500001.0
2006-11-15 23:30:00,117.971,118.0,117.937,117.98,1267700004.0
2006-11-15 23:35:00,117.975,117.994,117.932,117.975,1159100001.0
2006-11-15 23:40:00,117.992,118.001,117.961,117.975,981199991.0
2006-11-15 23:45:00,117.976,118.003,117.95,117.991,1274099993.0
2006-11-15 23:50:00,117.998,118.013,117.97,117.99,1294499984.0
2006-11-15 23:55:00,117.995,118.012,117.995,117.995,1175200009.0
2006-11-16 00:00:00,117.97,117.982,117.944,117.962,1146400007.0
2006-11-16 00:05:00,117.978,117.979,117.942,117.954,1002600009.0
2006-11-16 00:10:00,117.96,117.963,117.925,117.928,1123800006.0
2006-11-16 00:15:00,117.948,117.958,117.92,117.925,966200006.0
2006-11-16 00:20:00,117.93,117.936,117.903,117.911,1055699993.0
2006-11-16 00:25:00,117.905,117.937,117.875,117.907,1067500001.0
2006-11-16 00:30:00,117.903,117.921,117.883,117.901,1201599996.0
2006-11-16 00:35:00,117.918,117.94,117.894,117.921,1163900000.0
2006-11-16 00:40:00,117.921,117.937,117.889,117.913,1220699993.0
2006-11-16 00:45:00,117.908,117.932,117.896,117.926,977399995.0
2006-11-16 00:50:00,117.927,117.927,117.872,117.897,1423800000.0
2006-11-16 00:55:00,117.888,117.89,117.857,117.879,1121500006.0
2006-11-16 01:00:00,117.89,117.896,117.863,117.889,1183900003.0
2006-11-16 01:05:00,117.897,117.918,117.88,117.88,1047699995.0
2006-11-16 01:10:00,117.907,117.924,117.873,117.917,1249199992.0
2006-11-16 01:15:00,117.918,117.943,117.906,117.93,1152700010.0
2006-11-16 01:20:00,117.937,117.948,117.915,117.94,1226799996.0
2006-11-16 01:25:00,117.934,117.969,117.919,117.969,1164000001.0
2006-11-16 01:30:00,117.956,117.968,117.929,117.958,1052000005.0
2006-11-16 01:35:00,117.963,117.963,117.903,117.911,745999992.0
2006-11-16 01:40:00,117.9,117.921,117.886,117.919,1189600000.0
2006-11-16 01:45:00,117.924,117.924,117.863,117.893,1128500014.0
2006-11-16 01:50:00,117.894,117.908,117.868,117.893,1073800006.0
2006-11-16 01:55:00,117.893,117.893,117.843,117.876,952600000.0
2006-11-16 02:00:00,117.893,117.914,117.879,117.913,1176899993.0
2006-11-16 02:05:00,117.919,117.931,117.892,117.928,1424499981.0
2006-11-16 02:10:00,117.883,117.95,117.878,117.928,1307599998.0
2006-11-16 02:15:00,117.923,117.941,117.904,117.931,1044999994.0
2006-11-16 02:20:00,117.919,117.95,117.915,117.927,1116800013.0
2006-11-16 02:25:00,117.948,117.962,117.917,117.95,906699994.0
2006-11-16 02:30:00,117.942,117.967,117.912,117.962,934399997.0
2006-11-16 02:35:00,117.965,117.989,117.951,117.951,1102900003.0
2006-11-16 02:40:00,117.974,117.994,117.932,117.939,1445999993.0
2006-11-16 02:45:00,117.929,117.958,117.915,117.947,1320099990.0
2006-11-16 02:50:00,117.938,117.988,117.932,117.964,926300000.0
2006-11-16 02:55:00,117.973,117.992,117.94,117.989,1194299996.0
2006-11-16 03:00:00,117.993,118.062,117.993,118.061,1167100006.0
2006-11-16 03:05:00,118.068,118.068,117.992,118.014,1260100000.0
2006-11-16 03:10:00,118.017,118.04,117.995,118.03,907400008.0
2006-11-16 03:15:00,118.045,118.061,118.001,118.028,1260800014.0
2006-11-16 03:20:00,118.022,118.022,117.87,117.875,1246300015.0
2006-11-16 03:25:00,117.885,117.926,117.798,117.822,1305600017.0
2006-11-16 03:30:00,117.823,117.843,117.759,117.78,1243300004.0
2006-11-16 03:35:00,117.774,117.859,117.774,117.842,794800003.0
2006-11-16 03:40:00,117.841,117.877,117.833,117.837,1149999986.0
2006-11-16 03:45:00,117.83,117.855,117.815,117.843,1229900014.0
2006-11-16 03:50:00,117.848,117.859,117.828,117.839,1019299995.0
2006-11-16 03:55:00,117.835,117.85,117.804,117.835,1280199997.0
2006-11-16 04:00:00,117.828,117.841,117.792,117.805,1048399993.0
2006-11-16 04:05:00,117.801,117.802,117.774,117.789,1465500000.0
2006-11-16 04:10:00,117.783,117.801,117.742,117.78,1048100002.0
2006-11-16 04:15:00,117.803,117.811,117.786,117.805,1033300003.0
2006-11-16 04:20:00,117.793,117.812,117.776,117.805,1128499993.0
2006-11-16 04:25:00,117.793,117.793,117.769,117.782,1037400007.0
2006-11-16 04:30:00,117.773,117.788,117.767,117.785,808399993.0
2006-11-16 04:35:00,117.783,117.783,117.738,117.766,999299999.0
2006-11-16 04:40:00,117.776,117.78,117.734,117.744,1171500008.0
2006-11-16 04:45:00,117.748,117.77,117.725,117.76,1392499997.0
2006-11-16 04:50:00,117.759,117.785,117.75,117.767,1186000004.0
2006-11-16 04:55:00,117.759,117.797,117.731,117.79,1402599993.0
2006-11-16 05:00:00,117.79,117.798,117.748,117.783,1066200002.0
2006-11-16 05:05:00,117.771,117.81,117.765,117.805,1117499998.0
2006-11-16 05:10:00,117.81,117.814,117.772,117.804,816800007.0
2006-11-16 05:15:00,117.799,117.83,117.776,117.816,906500004.0
2006-11-16 05:20:00,117.828,117.838,117.792,117.819,1515299993.0
2006-11-16 05:25:00,117.827,117.859,117.817,117.839,1442600002.0
2006-11-16 05:30:00,117.838,117.857,117.809,117.857,1288099995.0
2006-11-16 05:35:00,117.864,117.884,117.858,117.86,1068000005.0
2006-11-16 05:40:00,117.868,117.882,117.838,117.872,1339900003.0
2006-11-16 05:45:00,117.877,117.879,117.838,117.854,1189000009.0
2006-11-16 05:50:00,117.868,117.868,117.822,117.855,1198500006.0
2006-11-16 05:55:00,117.853,117.874,117.817,117.869,1206299995.0
2006-11-16 06:00:00,117.853,117.859,117.801,117.824,897599990.0
2006-11-16 06:05:00,117.833,117.851,117.818,117.848,1053800001.0
2006-11-16 06:10:00,117.83,117.852,117.803,117.817,1432500001.0
2006-11-16 06:15:00,117.838,117.853,117.809,117.844,930299998.0
2006-11-16 06:20:00,117.836,117.853,117.824,117.842,1143000008.0
2006-11-16 06:25:00,117.851,117.855,117.807,117.807,1200200004.0
2006-11-16 06:30:00,117.845,117.871,117.823,117.828,1481999994.0
2006-11-16 06:35:00,117.858,117.866,117.822,117.85,1173200002.0
2006-11-16 06:40:00,117.85,117.871,117.838,117.86,1195199984.0
2006-11-16 06:45:00,117.857,117.879,117.837,117.87,940699998.0
2006-11-16 06:50:00,117.865,117.869,117.824,117.863,1218100007.0
2006-11-16 06:55:00,117.862,117.878,117.841,117.863,1130700003.0
2006-11-16 07:00:00,117.875,117.919,117.874,117.91,1105699992.0
2006-11-16 07:05:00,117.92,117.931,117.886,117.921,1148700012.0
2006-11-16 07:10:00,117.91,117.931,117.894,117.9,837199993.0
2006-11-16 07:15:00,117.895,117.909,117.874,117.906,1007400000.0
2006-11-16 07:20:00,117.885,117.93,117.874,117.908,1155200010.0
2006-11-16 07:25:00,117.92,117.938,117.898,117.932,1315800008.0
2006-11-16 07:30:00,117.941,117.962,117.92,117.962,1577999992.0
2006-11-16 07:35:00,117.962,117.985,117.949,117.973,1202999997.0
2006-11-16 07:40:00,117.972,117.982,117.934,117.972,955400007.0
2006-11-16 07:45:00,117.968,117.993,117.96,117.97,1124700000.0
2006-11-16 07:50:00,117.998,118.021,117.973,117.995,1042000004.0
2006-11-16 07:55:00,118.003,118.009,117.955,117.982,1199600002.0
2006-11-16 08:00:00,117.978,117.985,117.952,117.959,981299999.0
2006-11-16 08:05:00,117.973,117.986,117.944,117.97,1181400015.0
2006-11-16 08:10:00,117.956,117.964,117.919,117.95,1298900011.0
2006-11-16 08:15:00,117.948,117.949,117.898,117.909,937099999.0
2006-11-16 08:20:00,117.913,117.96,117.895,117.95,1423799997.0
2006-11-16 08:25:00,117.959,118.056,117.953,118.056,1159899999.0
2006-11-16 08:30:00,118.057,118.074,118.03,118.03,1428200003.0
2006-11-16 08:35:00,118.042,118.058,118.017,118.028,894399993.0
2006-11-16 08:40:00,118.037,118.043,117.998,118.03,1180200002.0
2006-11-16 08:45:00,118.03,118.047,118.002,118.037,1226099996.0
2006-11-16 08:50:00,118.03,118.044,118.003,118.012,1375000000.0
2006-11-16 08:55:00,118.01,118.018,117.986,118.01,875200007.0
2006-11-16 09:00:00,118.008,118.018,117.946,117.969,1484399999.0
2006-11-16 09:05:00,117.987,118.109,117.961,118.084,1492899990.0
2006-11-16 09:10:00,118.065,118.101,118.044,118.078,1238100001.0
2006-11-16 09:15:00,118.082,118.082,118.0,118.007,1089299984.0
2006-11-16 09:20:00,118.028,118.055,118.011,118.055,1152600004.0
2006-11-16 09:25:00,118.058,118.058,118.012,118.048,1243600001.0
2006-11-16 09:30:00,118.057,118.089,118.027,118.063,716899997.0
2006-11-16 09:35:00,118.061,118.08,118.039,118.058,1359799990.0
2006-11-16 09:40:00,118.062,118.119,118.062,118.108,1027700011.0
2006-11-16 09:45:00,118.095,118.109,118.054,118.087,928599999.0
2006-11-16 09:50:00,118.084,118.109,118.06,118.064,1088200005.0
2006-11-16 09:55:00,118.078,118.098,118.029,118.095,996700001.0
2006-11-16 10:00:00,118.104,118.114,118.08,118.1,942000000.0
2006-11-16 10:05:00,118.093,118.093,118.037,118.087,1495800001.0
2006-11-16 10:10:00,118.095,118.119,118.073,118.113,1384199998.0
2006-11-16 10:15:00,118.119,118.14,118.086,118.086,1445300000.0
2006-11-16 10:20:00,118.095,118.116,118.076,118.086,1302399993.0
2006-11-16 10:25:00,118.091,118.109,118.074,118.082,960400005.0
2006-11-16 10:30:00,118.083,118.115,118.067,118.09,1292900014.0
2006-11-16 10:35:00,118.093,118.141,118.042,118.129,864699995.0
2006-11-16 10:40:00,118.122,118.159,118.118,118.131,1166399987.0
2006-11-16 10:45:00,118.139,118.167,118.126,118.157,953099998.0
2006-11-16 10:50:00,118.15,118.163,118.098,118.142,1064999987.0
2006-11-16 10:55:00,118.144,118.158,118.114,118.142,1267200012.0
2006-11-16 11:00:00,118.16,118.244,118.16,118.218,1014599994.0
2006-11-16 11:05:00,118.221,118.231,118.183,118.189,1281599998.0
2006-11-16 11:10:00,118.194,118.23,118.181,118.203,1163700009.0
2006-11-16 11:15:00,118.201,118.232,118.189,118.23,1265299993.0
2006-11-16 11:20:00,118.238,118.256,118.212,118.224,1215599997.0
2006-11-16 11:25:00,118.225,118.232,118.149,118.156,1019199989.0
2006-11-16 11:30:00,118.145,118.201,118.125,118.201,904100003.0
2006-11-16 11:35:00,118.21,118.21,118.119,118.134,1140700012.0
2006-11-16 11:40:00,118.134,118.15,118.049,118.06,723600003.0
2006-11-16 11:45:00,118.064,118.127,118.064,118.064,1015500005.0
2006-11-16 11:50:00,118.054,118.08,118.025,118.08,1580499996.0
2006-11-16 11:55:00,118.077,118.091,118.055,118.071,1418200005.0
2006-11-16 12:00:00,118.067,118.091,118.044,118.068,1009900004.0
2006-11-16 12:05:00,118.063,118.092,118.011,118.047,1324200001.0
2006-11-16 12:10:00,118.049,118.064,117.994,118.004,989300008.0
2006-11-16 12:15:00,118.002,118.042,117.968,118.023,1081700012.0
2006-11-16 12:20:00,118.018,118.018,117.976,117.997,863499999.0
2006-11-16 12:25:00,118.0,118.043,118.0,118.04,1066099998.0
2006-11-16 12:30:00,118.028,118.06,118.002,118.048,1210900004.0
2006-11-16 12:35:00,118.051,118.051,118.008,118.027,1102399998.0
2006-11-16 12:40:00,118.035,118.048,118.013,118.023,1117300002.0
2006-11-16 12:45:00,117.998,118.033,117.99,118.005,1591800002.0
2006-11-16 12:50:00,118.002,118.017,117.969,118.0,889299997.0
2006-11-16 12:55:00,118.0,118.019,117.973,117.989,1724400002.0
2006-11-16 13:00:00,117.988,117.993,117.947,117.987,709299993.0
2006-11-16 13:05:00,117.996,118.015,117.963,117.97,732199997.0
2006-11-16 13:10:00,117.973,117.973,117.931,117.946,1170300015.0
2006-11-16 13:15:00,117.96,117.992,117.936,117.968,943100004.0
2006-11-16 13:20:00,117.975,117.999,117.956,117.991,1286099985.0
2006-11-16 13:25:00,117.988,117.99,117.94,117.94,1036300005.0
2006-11-16 13:30:00,117.936,117.957,117.915,117.955,987599998.0
2006-11-16 13:35:00,117.955,117.967,117.9,117.929,1354700003.0
2006-11-16 13:40:00,117.922,117.935,117.858,117.921,1092900002.0
2006-11-16 13:45:00,117.91,117.973,117.897,117.961,1113100001.0
2006-11-16 13:50:00,117.958,117.979,117.915,117.948,973599996.0
2006-11-16 13:55:00,117.943,118.0,117.927,117.992,1354800003.0
2006-11-16 14:00:00,118.0,118.034,117.998,118.021,1240400009.0
2006-11-16 14:05:00,118.022,118.031,117.964,118.022,1216899993.0
2006-11-16 14:10:00,118.015,118.015,117.964,117.985,886300000.0
2006-11-16 14:15:00,117.996,118.02,117.972,117.999,1427299982.0
2006-11-16 14:20:00,118.016,118.023,117.968,118.012,1272199995.0
2006-11-16 14:25:00,118.01,118.025,117.98,117.98,1349199998.0
2006-11-16 14:30:00,118.02,118.033,117.968,118.02,1202100007.0
2006-11-16 14:35:00,118.003,118.042,117.979,117.998,1118899997.0
2006-11-16 14:40:00,118.036,118.089,118.036,118.062,1077199985.0
2006-11-16 14:45:00,118.06,118.076,118.04,118.05,634300002.0
2006-11-16 14:50:00,118.042,118.062,118.015,118.062,1175599999.0
2006-11-16 14:55:00,118.062,118.062,118.027,118.034,1002200005.0
2006-11-16 15:00:00,118.025,118.047,118.013,118.04,832899998.0
2006-11-16 15:05:00,118.033,118.051,118.019,118.051,1098500008.0
2006-11-16 15:10:00,118.041,118.056,118.018,118.048,1129299990.0
2006-11-16 15:15:00,118.032,118.08,118.03,118.063,1010499995.0
2006-11-16 15:20:00,118.067,118.101,118.014,118.095,1348100001.0
2006-11-16 15:25:00,118.093,118.093,118.04,118.04,874700011.0
2006-11-16 15:30:00,117.977,117.977,117.833,117.889,1329899991.0
2006-11-16 15:35:00,117.914,117.951,117.887,117.898,1059099999.0
2006-11-16 15:40:00,117.886,117.936,117.859,117.92,885999998.0
2006-11-16 15:45:00,117.92,117.95,117.903,117.921,1098699990.0
2006-11-16 15:50:00,117.923,118.012,117.906,118.001,1304799999.0
2006-11-16 15:55:00,118.002,118.002,117.945,117.945,1014700006.0
2006-11-16 16:00:00,117.93,118.082,117.909,118.019,1353399998.0
2006-11-16 16:05:00,118.016,118.043,117.97,117.979,1271100001.0
2006-11-16 16:10:00,117.99,118.027,117.964,117.989,1002000008.0
2006-11-16 16:15:00,117.973,118.027,117.973,117.985,1135800010.0
2006-11-16 16:20:00,117.993,118.006,117.955,117.973,1292800000.0
2006-11-16 16:25:00,117.973,118.003,117.952,117.992,1169000006.0
2006-11-16 16:30:00,117.998,118.02,117.961,117.987,1088800000.0
2006-11-16 16:35:00,117.988,118.0,117.976,117.989,979300006.0
2006-11-16 16:40:00,117.989,117.989,117.97,117.977,819499999.0
2006-11-16 16:45:00,117.993,117.996,117.955,117.991,1328799998.0
2006-11-16 16:50:00,117.988,118.001,117.964,117.991,990300010.0
2006-11-16 16:55:00,117.976,118.001,117.976,117.99,1165400004.0
2006-11-16 17:00:00,117.987,118.079,117.978,118.07,1090500011.0
2006-11-16 17:05:00,118.088,118.146,118.088,118.125,781799997.0
2006-11-16 17:10:00,118.135,118.178,118.13,118.159,947999995.0
2006-11-16 17:15:00,118.151,118.159,118.089,118.105,1139399996.0
2006-11-16 17:20:00,118.118,118.139,118.069,118.102,1079199998.0
2006-11-16 17:25:00,118.108,118.123,118.081,118.11,1278000000.0
2006-11-16 17:30:00,118.101,118.193,118.078,118.142,1229899988.0
2006-11-16 17:35:00,118.148,118.154,118.089,118.095,1336000002.0
2006-11-16 17:40:00,118.085,118.116,118.074,118.115,1381000004.0
2006-11-16 17:45:00,118.108,118.116,118.074,118.097,1132000000.0
2006-11-16 17:50:00,118.097,118.134,118.075,118.118,1121899979.0
2006-11-16 17:55:00,118.105,118.112,118.06,118.112,1015200000.0
2006-11-16 18:00:00,118.106,118.119,118.01,118.04,7536899992.0
2006-11-16 18:05:00,118.05,118.14,118.05,118.13,9068499965.0
2006-11-16 18:10:00,118.14,118.23,118.063,118.22,9109099969.0
2006-11-16 18:15:00,118.23,118.33,118.058,118.11,9848499999.0
2006-11-16 18:20:00,118.12,118.19,118.09,118.15,10280500035.0
2006-11-16 18:25:00,118.14,118.16,118.05,118.14,9729500027.0
2006-11-16 18:30:00,118.08,118.14,118.073,118.13,9640599907.0
2006-11-16 18:35:00,118.14,118.153,118.09,118.142,7257399950.0
2006-11-16 18:40:00,118.135,118.171,118.135,118.158,6596100024.0
2006-11-16 18:45:00,118.159,118.175,118.155,118.16,5901400015.0
2006-11-16 18:50:00,118.16,118.16,118.092,118.109,8244900008.0
2006-11-16 18:55:00,118.11,118.145,118.079,118.118,5739300003.0
2006-11-16 19:00:00,118.126,118.134,118.013,118.072,5142700017.0
2006-11-16 19:05:00,118.082,118.138,118.068,118.121,6095200016.0
2006-11-16 19:10:00,118.132,118.321,118.113,118.297,4437600022.0
2006-11-16 19:15:00,118.304,118.304,118.09,118.12,6311700005.0
2006-11-16 19:20:00,118.121,118.21,118.094,118.138,5149300008.0
2006-11-16 19:25:00,118.134,118.22,118.12,118.128,6361299990.0
2006-11-16 19:30:00,118.125,118.157,118.116,118.145,6351199989.0
2006-11-16 19:35:00,118.143,118.215,118.126,118.206,3977300004.0
2006-11-16 19:40:00,118.203,118.203,118.142,118.149,4504300023.0
2006-11-16 19:45:00,118.171,118.182,118.137,118.182,4366799995.0
2006-11-16 19:50:00,118.183,118.22,118.129,118.184,5214699996.0
2006-11-16 19:55:00,118.178,118.219,118.171,118.186,4662100003.0
2006-11-16 20:00:00,118.194,118.234,118.154,118.176,3723500000.0
2006-11-16 20:05:00,118.17,118.185,118.155,118.167,5058300010.0
2006-11-16 20:10:00,118.164,118.24,118.143,118.221,5102799989.0
2006-11-16 20:15:00,118.218,118.219,118.143,118.175,4957299994.0
2006-11-16 20:20:00,118.184,118.222,118.183,118.189,5311099980.0
2006-11-16 20:25:00,118.22,118.225,118.156,118.211,3222000010.0
2006-11-16 20:30:00,118.21,118.222,118.19,118.222,3337599945.0
2006-11-16 20:35:00,118.217,118.241,118.188,118.241,4097200016.0
2006-11-16 20:40:00,118.2,118.242,118.2,118.226,6611700012.0
2006-11-16 20:45:00,118.225,118.241,118.206,118.22,6878399977.0
2006-11-16 20:50:00,118.222,118.246,118.193,118.225,4687000009.0
2006-11-16 20:55:00,118.231,118.249,118.16,118.17,7639200070.0
2006-11-16 21:00:00,118.245,118.26,118.228,118.238,5382000027.0
2006-11-16 21:05:00,118.244,118.26,118.226,118.241,4335600002.0
2006-11-16 21:10:00,118.243,118.243,118.203,118.228,3561199989.0
2006-11-16 21:15:00,118.228,118.239,118.183,118.189,6832800019.0
2006-11-16 21:20:00,118.21,118.21,118.166,118.192,7364700001.0
2006-11-16 21:25:00,118.197,118.207,118.166,118.197,4373900001.0
2006-11-16 21:30:00,118.195,118.214,118.171,118.21,3211400019.0
2006-11-16 21:35:00,118.212,118.219,118.176,118.214,2138300000.0
2006-11-16 21:40:00,118.212,118.216,118.172,118.211,4167199984.0
2006-11-16 21:45:00,118.214,118.214,118.191,118.202,3529599998.0
2006-11-16 21:50:00,118.202,118.203,118.159,118.17,1691700005.0
2006-11-16 21:55:00,118.186,118.186,118.159,118.17,1674300007.0
2006-11-16 22:00:00,118.176,118.189,118.132,118.132,3867600004.0
2006-11-16 22:05:00,118.164,118.182,118.162,118.165,984300003.0
2006-11-16 22:10:00,118.165,118.175,118.132,118.165,1926500015.0
2006-11-16 22:15:00,118.167,118.18,118.143,118.175,2084100014.0
2006-11-16 22:20:00,118.169,118.19,118.151,118.183,1396300016.0
2006-11-16 22:25:00,118.192,118.195,118.153,118.172,2061400012.0
2006-11-16 22:30:00,118.18,118.198,118.163,118.184,2381600004.0
2006-11-16 22:35:00,118.2,118.212,118.183,118.2,1434899987.0
2006-11-16 22:40:00,118.209,118.213,118.175,118.194,1520699995.0
2006-11-16 22:45:00,118.206,118.228,118.165,118.203,1661100001.0
2006-11-16 22:50:00,118.195,118.214,118.167,118.195,1589199993.0
2006-11-16 22:55:00,118.218,118.219,118.155,118.18,1565099999.0
2006-11-16 23:00:00,118.185,118.208,118.164,118.175,1145500004.0
2006-11-16 23:05:00,118.185,118.196,118.155,118.182,1180599996.0
2006-11-16 23:10:00,118.173,118.199,118.166,118.175,1239300000.0
2006-11-16 23:15:00,118.182,118.188,118.124,118.124,1308199991.0
2006-11-16 23:20:00,118.126,118.157,118.106,118.148,751099998.0
2006-11-16 23:25:00,118.15,118.164,118.121,118.131,1201400005.0
2006-11-16 23:30:00,118.128,118.179,118.128,118.167,1013400002.0
2006-11-16 23:35:00,118.177,118.182,118.133,118.171,1320600006.0
2006-11-16 23:40:00,118.163,118.199,118.138,118.184,1406200026.0
2006-11-16 23:45:00,118.19,118.214,118.175,118.2,1391300003.0
2006-11-16 23:50:00,118.197,118.213,118.179,118.2,1016200001.0
2006-11-16 23:55:00,118.185,118.22,118.179,118.187,993700009.0
2006-11-17 00:00:00,118.187,118.204,118.174,118.182,1300600004.0
2006-11-17 00:05:00,118.178,118.186,118.151,118.174,1150599987.0
2006-11-17 00:10:00,118.17,118.193,118.141,118.184,1229999996.0
2006-11-17 00:15:00,118.182,118.191,118.153,118.183,1205999995.0
2006-11-17 00:20:00,118.179,118.204,118.161,118.176,1245200006.0
2006-11-17 00:25:00,118.188,118.219,118.166,118.203,1031900013.0
2006-11-17 00:30:00,118.19,118.243,118.177,118.229,1253899997.0
2006-11-17 00:35:00,118.24,118.24,118.195,118.211,1547500018.0
2006-11-17 00:40:00,118.213,118.231,118.191,118.198,1173100005.0
2006-11-17 00:45:00,118.222,118.222,118.189,118.201,620799995.0
2006-11-17 00:50:00,118.205,118.21,118.175,118.177,714500004.0
2006-11-17 00:55:00,118.183,118.19,118.155,118.183,1317600005.0
2006-11-17 01:00:00,118.176,118.196,118.151,118.186,1053200009.0
2006-11-17 01:05:00,118.193,118.221,118.169,118.212,968500003.0
2006-11-17 01:10:00,118.211,118.211,118.164,118.198,1459100013.0
2006-11-17 01:15:00,118.19,118.221,118.163,118.221,1247300005.0
2006-11-17 01:20:00,118.218,118.231,118.182,118.216,980100004.0
2006-11-17 01:25:00,118.218,118.252,118.212,118.24,1062299997.0
2006-11-17 01:30:00,118.228,118.247,118.209,118.24,1294400008.0
2006-11-17 01:35:00,118.253,118.253,118.223,118.229,1069699997.0
2006-11-17 01:40:00,118.226,118.234,118.193,118.222,821600007.0
2006-11-17 01:45:00,118.235,118.242,118.211,118.216,1561299991.0
2006-11-17 01:50:00,118.204,118.237,118.192,118.226,1230000003.0
2006-11-17 01:55:00,118.235,118.235,118.208,118.223,1020699996.0
2006-11-17 02:00:00,118.225,118.238,118.18,118.232,1178000004.0
2006-11-17 02:05:00,118.235,118.245,118.204,118.238,1258299997.0
2006-11-17 02:10:00,118.242,118.248,118.201,118.209,1111900011.0
2006-11-17 02:15:00,118.23,118.243,118.203,118.217,815799998.0
2006-11-17 02:20:00,118.227,118.24,118.195,118.211,1161300019.0
2006-11-17 02:25:00,118.214,118.223,118.206,118.211,998600005.0
2006-11-17 02:30:00,118.182,118.219,118.17,118.207,1193700004.0
2006-11-17 02:35:00,118.195,118.219,118.172,118.177,984700006.0
2006-11-17 02:40:00,118.177,118.217,118.168,118.206,1166300003.0
2006-11-17 02:45:00,118.19,118.217,118.172,118.213,1306199997.0
2006-11-17 02:50:00,118.207,118.213,118.153,118.19,1409099995.0
2006-11-17 02:55:00,118.19,118.222,118.173,118.211,1147900007.0
2006-11-17 03:00:00,118.208,118.217,118.177,118.201,1256700010.0
2006-11-17 03:05:00,118.203,118.203,118.169,118.193,1207799994.0
2006-11-17 03:10:00,118.193,118.193,118.155,118.18,907799992.0
2006-11-17 03:15:00,118.165,118.188,118.146,118.178,1019200001.0
2006-11-17 03:20:00,118.183,118.193,118.144,118.185,1043299993.0
2006-11-17 03:25:00,118.18,118.212,118.134,118.212,1043599997.0
2006-11-17 03:30:00,118.201,118.217,118.167,118.203,1470600009.0
2006-11-17 03:35:00,118.202,118.235,118.192,118.214,924000004.0
2006-11-17 03:40:00,118.22,118.25,118.198,118.25,1306000007.0
2006-11-17 03:45:00,118.257,118.295,118.237,118.262,1012999996.0
2006-11-17 03:50:00,118.283,118.286,118.245,118.281,1251400007.0
2006-11-17 03:55:00,118.275,118.279,118.24,118.265,1275999989.0
2006-11-17 04:00:00,118.264,118.285,118.241,118.283,1237599991.0
2006-11-17 04:05:00,118.273,118.286,118.237,118.264,1001000000.0
2006-11-17 04:10:00,118.273,118.274,118.244,118.262,1363000005.0
2006-11-17 04:15:00,118.263,118.267,118.232,118.261,902800002.0
2006-11-17 04:20:00,118.26,118.273,118.245,118.268,1337399997.0
2006-11-17 04:25:00,118.267,118.283,118.249,118.283,1288999998.0
2006-11-17 04:30:00,118.276,118.278,118.23,118.278,1201400006.0
2006-11-17 04:35:00,118.28,118.29,118.24,118.271,1067599995.0
2006-11-17 04:40:00,118.288,118.294,118.27,118.288,994299993.0
2006-11-17 04:45:00,118.29,118.293,118.252,118.27,1006800002.0
2006-11-17 04:50:00,118.271,118.283,118.243,118.283,575700005.0
2006-11-17 04:55:00,118.28,118.308,118.272,118.291,823399997.0
2006-11-17 05:00:00,118.292,118.296,118.258,118.275,1000999992.0
2006-11-17 05:05:00,118.281,118.286,118.248,118.282,950600004.0
2006-11-17 05:10:00,118.288,118.303,118.249,118.303,1328900009.0
2006-11-17 05:15:00,118.301,118.308,118.28,118.295,1329699998.0
2006-11-17 05:20:00,118.3,118.302,118.246,118.276,1627699987.0
2006-11-17 05:25:00,118.282,118.317,118.265,118.305,1172799992.0
2006-11-17 05:30:00,118.302,118.31,118.26,118.282,1378900004.0
2006-11-17 05:35:00,118.304,118.304,118.262,118.287,1324400001.0
2006-11-17 05:40:00,118.283,118.316,118.243,118.259,1188800002.0
2006-11-17 05:45:00,118.296,118.3,118.262,118.288,933499987.0
2006-11-17 05:50:00,118.291,118.309,118.26,118.293,1037700009.0
2006-11-17 05:55:00,118.287,118.311,118.244,118.307,1496199999.0
2006-11-17 06:00:00,118.288,118.316,118.263,118.31,1045999992.0
2006-11-17 06:05:00,118.319,118.338,118.302,118.335,1142500001.0
2006-11-17 06:10:00,118.336,118.36,118.321,118.35,1315299988.0
2006-11-17 06:15:00,118.349,118.366,118.321,118.366,1058300005.0
2006-11-17 06:20:00,118.353,118.376,118.343,118.362,956800002.0
2006-11-17 06:25:00,118.365,118.373,118.349,118.354,1177800006.0
2006-11-17 06:30:00,118.363,118.38,118.338,118.365,1064400007.0
2006-11-17 06:35:00,118.367,118.382,118.354,118.375,1000600003.0
2006-11-17 06:40:00,118.386,118.391,118.377,118.386,1107900008.0
2006-11-17 06:45:00,118.383,118.412,118.366,118.412,1392100004.0
2006-11-17 06:50:00,118.408,118.417,118.361,118.393,1291599994.0
2006-11-17 06:55:00,118.385,118.398,118.361,118.375,985900004.0
2006-11-17 07:00:00,118.368,118.376,118.334,118.366,1413800000.0
2006-11-17 07:05:00,118.365,118.384,118.35,118.373,1419700003.0
2006-11-17 07:10:00,118.37,118.383,118.344,118.358,1092500006.0
2006-11-17 07:15:00,118.364,118.37,118.323,118.324,1013699996.0
2006-11-17 07:20:00,118.354,118.374,118.326,118.362,1515000013.0
2006-11-17 07:25:00,118.344,118.399,118.344,118.396,1056400008.0
2006-11-17 07:30:00,118.39,118.405,118.365,118.405,1275100001.0
2006-11-17 07:35:00,118.395,118.401,118.368,118.4,1058800005.0
2006-11-17 07:40:00,118.399,118.408,118.379,118.392,1210799991.0
2006-11-17 07:45:00,118.393,118.419,118.389,118.418,1394600000.0
2006-11-17 07:50:00,118.412,118.428,118.406,118.424,1220400002.0
2006-11-17 07:55:00,118.427,118.437,118.406,118.42,1091100002.0
2006-11-17 08:00:00,118.42,118.43,118.394,118.423,1001599995.0
2006-11-17 08:05:00,118.434,118.452,118.388,118.452,1228400005.0
2006-11-17 08:10:00,118.447,118.45,118.395,118.428,1283399997.0
2006-11-17 08:15:00,118.447,118.447,118.404,118.437,1273300000.0
2006-11-17 08:20:00,118.422,118.432,118.394,118.41,1208499993.0
2006-11-17 08:25:00,118.414,118.419,118.377,118.416,1248799995.0
2006-11-17 08:30:00,118.406,118.406,118.346,118.366,1337499996.0
2006-11-17 08:35:00,118.378,118.38,118.279,118.343,1136400014.0
2006-11-17 08:40:00,118.343,118.343,118.25,118.257,1146399995.0
2006-11-17 08:45:00,118.253,118.274,118.249,118.266,1244799993.0
2006-11-17 08:50:00,118.277,118.323,118.277,118.292,1193100003.0
2006-11-17 08:55:00,118.273,118.338,118.273,118.298,927099995.0
2006-11-17 09:00:00,118.298,118.298,118.217,118.247,1113099997.0
2006-11-17 09:05:00,118.253,118.274,118.229,118.232,1059999996.0
2006-11-17 09:10:00,118.218,118.255,118.21,118.233,1211799987.0
2006-11-17 09:15:00,118.235,118.324,118.223,118.265,948600000.0
2006-11-17 09:20:00,118.258,118.297,118.25,118.295,770400007.0
2006-11-17 09:25:00,118.302,118.314,118.223,118.229,1167600005.0
2006-11-17 09:30:00,118.254,118.277,118.216,118.269,713599998.0
2006-11-17 09:35:00,118.265,118.286,118.254,118.286,1294000002.0
2006-11-17 09:40:00,118.294,118.294,118.266,118.286,1336999998.0
2006-11-17 09:45:00,118.292,118.31,118.252,118.27,1141799999.0
2006-11-17 09:50:00,118.263,118.276,118.246,118.267,1061900010.0
2006-11-17 09:55:00,118.277,118.335,118.272,118.335,919900001.0
2006-11-17 10:00:00,118.344,118.387,118.335,118.34,1345500008.0
2006-11-17 10:05:00,118.322,118.339,118.29,118.331,1305599989.0
2006-11-17 10:10:00,118.33,118.331,118.225,118.238,1050399991.0
2006-11-17 10:15:00,118.232,118.239,118.178,118.195,1420800004.0
2006-11-17 10:20:00,118.192,118.199,118.159,118.173,1336500003.0
2006-11-17 10:25:00,118.163,118.198,118.139,118.19,1176900011.0
2006-11-17 10:30:00,118.193,118.231,118.143,118.144,1217200011.0
2006-11-17 10:35:00,118.147,118.183,118.122,118.122,1254599996.0
2006-11-17 10:40:00,118.122,118.162,118.12,118.151,763099999.0
2006-11-17 10:45:00,118.153,118.181,118.145,118.175,1096600001.0
2006-11-17 10:50:00,118.17,118.2,118.153,118.159,1299100010.0
2006-11-17 10:55:00,118.189,118.203,118.165,118.203,1306000013.0
2006-11-17 11:00:00,118.215,118.256,118.197,118.256,1402200008.0
2006-11-17 11:05:00,118.261,118.308,118.249,118.308,1217500000.0
2006-11-17 11:10:00,118.31,118.322,118.263,118.315,1308000015.0
2006-11-17 11:15:00,118.307,118.312,118.288,118.298,1201600004.0
2006-11-17 11:20:00,118.299,118.321,118.261,118.313,843000001.0
2006-11-17 11:25:00,118.317,118.348,118.307,118.307,888199997.0
2006-11-17 11:30:00,118.309,118.314,118.26,118.302,1245600003.0
2006-11-17 11:35:00,118.303,118.333,118.258,118.333,968699991.0
2006-11-17 11:40:00,118.329,118.351,118.327,118.345,1140000003.0
2006-11-17 11:45:00,118.345,118.36,118.288,118.345,905600001.0
2006-11-17 11:50:00,118.347,118.375,118.322,118.374,1297699996.0
2006-11-17 11:55:00,118.366,118.366,118.299,118.313,1281399994.0
2006-11-17 12:00:00,118.322,118.337,118.29,118.295,1367300006.0
2006-11-17 12:05:00,118.322,118.342,118.294,118.294,977800003.0
2006-11-17 12:10:00,118.295,118.295,118.272,118.272,1625299999.0
2006-11-17 12:15:00,118.262,118.28,118.231,118.28,1460599997.0
2006-11-17 12:20:00,118.254,118.283,118.229,118.244,1048800016.0
2006-11-17 12:25:00,118.26,118.346,118.26,118.311,1410000000.0
2006-11-17 12:30:00,118.304,118.351,118.289,118.335,720500001.0
2006-11-17 12:35:00,118.33,118.344,118.319,118.32,1007999991.0
2006-11-17 12:40:00,118.329,118.356,118.307,118.331,952300004.0
2006-11-17 12:45:00,118.357,118.378,118.299,118.352,1857700010.0
2006-11-17 12:50:00,118.346,118.386,118.346,118.386,947300010.0
2006-11-17 12:55:00,118.398,118.398,118.341,118.392,1400099997.0
2006-11-17 13:00:00,118.38,118.416,118.32,118.355,1308799997.0
2006-11-17 13:05:00,118.358,118.365,118.325,118.352,1319399994.0
2006-11-17 13:10:00,118.367,118.378,118.334,118.358,974600001.0
2006-11-17 13:15:00,118.348,118.377,118.334,118.352,1124399994.0
2006-11-17 13:20:00,118.365,118.398,118.365,118.388,1331700008.0
2006-11-17 13:25:00,118.39,118.417,118.367,118.415,1478800008.0
2006-11-17 13:30:00,118.416,118.42,118.367,118.408,1258200000.0
2006-11-17 13:35:00,118.406,118.41,118.366,118.404,992400012.0
2006-11-17 13:40:00,118.41,118.427,118.361,118.421,1204199999.0
2006-11-17 13:45:00,118.418,118.429,118.357,118.401,985300003.0
2006-11-17 13:50:00,118.408,118.408,118.37,118.402,1467099991.0
2006-11-17 13:55:00,118.404,118.417,118.364,118.399,1040200016.0
2006-11-17 14:00:00,118.408,118.413,118.353,118.374,1064199998.0
2006-11-17 14:05:00,118.377,118.377,118.342,118.345,1100800001.0
2006-11-17 14:10:00,118.353,118.366,118.332,118.348,818500016.0
2006-11-17 14:15:00,118.345,118.387,118.317,118.386,1288600005.0
2006-11-17 14:20:00,118.368,118.37,118.311,118.342,1128600002.0
2006-11-17 14:25:00,118.343,118.359,118.302,118.337,974199996.0
2006-11-17 14:30:00,118.328,118.355,118.309,118.339,1237900000.0
2006-11-17 14:35:00,118.335,118.364,118.273,118.273,980900001.0
2006-11-17 14:40:00,118.31,118.325,118.262,118.325,1532800008.0
2006-11-17 14:45:00,118.308,118.364,118.298,118.364,930600010.0
2006-11-17 14:50:00,118.345,118.364,118.314,118.343,1061899999.0
2006-11-17 14:55:00,118.343,118.353,118.297,118.34,1132600007.0
2006-11-17 15:00:00,118.348,118.368,118.34,118.352,889500015.0
2006-11-17 15:05:00,118.341,118.341,118.296,118.318,901300001.0
2006-11-17 15:10:00,118.326,118.336,118.31,118.328,1050200001.0
2006-11-17 15:15:00,118.32,118.335,118.296,118.333,1190600008.0
2006-11-17 15:20:00,118.345,118.399,118.334,118.363,1577000017.0
2006-11-17 15:25:00,118.356,118.362,118.322,118.322,843199996.0
2006-11-17 15:30:00,118.307,118.307,118.206,118.213,1043499994.0
2006-11-17 15:35:00,118.21,118.256,118.196,118.252,914499998.0
2006-11-17 15:40:00,118.263,118.304,118.259,118.272,1341200008.0
2006-11-17 15:45:00,118.271,118.278,118.221,118.26,1190799998.0
2006-11-17 15:50:00,118.26,118.285,118.219,118.277,1515200003.0
2006-11-17 15:55:00,118.285,118.285,118.224,118.25,1060800002.0
2006-11-17 16:00:00,118.258,118.271,118.242,118.247,1256600002.0
2006-11-17 16:05:00,118.24,118.262,118.224,118.229,844700001.0
2006-11-17 16:10:00,118.234,118.242,118.072,118.092,1148499996.0
2006-11-17 16:15:00,118.104,118.16,118.104,118.147,1166499992.0
2006-11-17 16:20:00,118.148,118.15,118.074,118.094,1038500001.0
2006-11-17 16:25:00,118.097,118.139,118.094,118.135,855800004.0
2006-11-17 16:30:00,118.138,118.142,118.05,118.05,805200000.0
2006-11-17 16:35:00,118.058,118.09,118.015,118.029,1378399998.0
2006-11-17 16:40:00,118.027,118.089,118.027,118.068,808599993.0
2006-11-17 16:45:00,118.07,118.07,118.031,118.041,1230199998.0
2006-11-17 16:50:00,118.036,118.037,117.954,117.976,1180599991.0
2006-11-17 16:55:00,117.966,117.976,117.916,117.976,1170599998.0
2006-11-17 17:00:00,117.969,117.969,117.824,117.828,1361400003.0
2006-11-17 17:05:00,117.82,117.837,117.746,117.834,1004700007.0
2006-11-17 17:10:00,117.842,117.868,117.819,117.848,1392499999.0
2006-11-17 17:15:00,117.846,117.846,117.618,117.663,1168199997.0
2006-11-17 17:20:00,117.665,117.689,117.638,117.652,1262100002.0
2006-11-17 17:25:00,117.658,117.679,117.616,117.675,1013000002.0
2006-11-17 17:30:00,117.676,117.685,117.608,117.622,1082600000.0
2006-11-17 17:35:00,117.627,117.627,117.507,117.513,1273700008.0
2006-11-17 17:40:00,117.523,117.605,117.522,117.583,1412800008.0
2006-11-17 17:45:00,117.585,117.649,117.585,117.635,1193999995.0
2006-11-17 17:50:00,117.638,117.678,117.629,117.675,1314899996.0
2006-11-17 17:55:00,117.676,117.687,117.634,117.664,1066400008.0
2006-11-17 18:00:00,117.657,117.716,117.657,117.69,7023200009.0
2006-11-17 18:05:00,117.68,117.71,117.68,117.69,6338000004.0
2006-11-17 18:10:00,117.718,117.723,117.69,117.7,5625900011.0
2006-11-17 18:15:00,117.69,117.732,117.66,117.66,9942400043.0
2006-11-17 18:20:00,117.65,117.69,117.65,117.69,10124499995.0
2006-11-17 18:25:00,117.7,117.713,117.65,117.66,9412799977.0
2006-11-17 18:30:00,117.713,117.723,117.65,117.65,6026899954.0
2006-11-17 18:35:00,117.64,117.699,117.638,117.686,7420999964.0
2006-11-17 18:40:00,117.688,117.716,117.688,117.703,6759400000.0
2006-11-17 18:45:00,117.705,117.749,117.702,117.739,5752999996.0
2006-11-17 18:50:00,117.741,117.746,117.666,117.69,8344600007.0
2006-11-17 18:55:00,117.69,117.723,117.672,117.72,6424599987.0
2006-11-17 19:00:00,117.719,117.719,117.659,117.698,4457300008.0
2006-11-17 19:05:00,117.683,117.704,117.62,117.69,5487099984.0
2006-11-17 19:10:00,117.692,117.707,117.661,117.688,4450600002.0
2006-11-17 19:15:00,117.69,117.705,117.649,117.654,5991900011.0
2006-11-17 19:20:00,117.652,117.7,117.622,117.688,4235400002.0
2006-11-17 19:25:00,117.675,117.695,117.56,117.664,6649599992.0
2006-11-17 19:30:00,117.664,117.675,117.639,117.645,6914199993.0
2006-11-17 19:35:00,117.64,117.676,117.63,117.652,4021499982.0
2006-11-17 19:40:00,117.655,117.66,117.594,117.635,4731700007.0
2006-11-17 19:45:00,117.638,117.658,117.61,117.61,4476399993.0
2006-11-17 19:50:00,117.647,117.659,117.583,117.605,4759400003.0
2006-11-17 19:55:00,117.595,117.643,117.568,117.636,4278299986.0
2006-11-17 20:00:00,117.642,117.651,117.59,117.627,3586600005.0
2006-11-17 20:05:00,117.618,117.645,117.585,117.604,5632100013.0
2006-11-17 20:10:00,117.609,117.66,117.576,117.594,6364000001.0
2006-11-17 20:15:00,117.608,117.622,117.579,117.587,4693200014.0
2006-11-17 20:20:00,117.576,117.599,117.536,117.567,5435999994.0
2006-11-17 20:25:00,117.573,117.573,117.557,117.56,3224100008.0
2006-11-17 20:30:00,117.69,117.69,117.554,117.583,6864999992.0
2006-11-17 20:35:00,117.58,117.58,117.528,117.563,4111799999.0
2006-11-17 20:40:00,117.74,117.75,117.518,117.568,6730100042.0
2006-11-17 20:45:00,117.573,117.618,117.533,117.607,6951399971.0
2006-11-17 20:50:00,117.607,117.631,117.587,117.617,4888799993.0
2006-11-17 20:55:00,117.615,117.82,117.569,117.82,7509800006.0
2006-11-17 21:00:00,117.592,117.618,117.565,117.605,5346199981.0
2006-11-17 21:05:00,117.618,117.672,117.594,117.666,4390100008.0
2006-11-17 21:10:00,117.653,117.67,117.634,117.659,3650700018.0
2006-11-17 21:15:00,117.67,117.699,117.637,117.667,6353000013.0
2006-11-17 21:20:00,117.692,117.697,117.656,117.69,7703700024.0
2006-11-17 21:25:00,117.695,117.698,117.639,117.669,4190099998.0
2006-11-17 21:30:00,117.672,117.698,117.645,117.68,2843099999.0
2006-11-17 21:35:00,117.678,117.756,117.665,117.754,2065799990.0
2006-11-17 21:40:00,117.747,117.75,117.71,117.75,3821899990.0
2006-11-17 21:45:00,117.753,117.781,117.728,117.775,3519099992.0
2006-11-17 21:50:00,117.765,117.781,117.739,117.771,2008800007.0
2006-11-17 21:55:00,117.771,117.826,117.764,117.803,2224199995.0
2006-11-17 22:00:00,117.81,117.867,117.784,117.867,3583899988.0
2006-11-17 22:05:00,117.87,117.908,117.818,117.832,1194600009.0
2006-11-17 22:10:00,117.834,117.84,117.76,117.766,1883200003.0
2006-11-17 22:15:00,117.771,117.832,117.771,117.815,2023900006.0
2006-11-17 22:20:00,117.805,117.81,117.772,117.794,1181400015.0
2006-11-17 22:25:00,117.762,117.798,117.741,117.752,2196000017.0
2006-11-17 22:30:00,117.772,117.801,117.753,117.771,2450500012.0
2006-11-17 22:35:00,117.782,117.789,117.732,117.75,1881300013.0
2006-11-17 22:40:00,117.758,117.764,117.725,117.734,1636199999.0
2006-11-17 22:45:00,117.737,117.744,117.677,117.699,1886899997.0
2006-11-17 22:50:00,117.717,117.737,117.67,117.725,1857300002.0
2006-11-17 22:55:00,117.728,117.73,117.701,117.722,1674000005.0
2006-11-17 23:00:00,117.725,117.748,117.718,117.721,1082700020.0
2006-11-17 23:05:00,117.735,117.735,117.68,117.685,1147300001.0
2006-11-17 23:10:00,117.694,117.706,117.663,117.69,1091200008.0
2006-11-17 23:15:00,117.683,117.732,117.624,117.642,1276100004.0
2006-11-17 23:20:00,117.641,117.671,117.632,117.656,1111899999.0
2006-11-17 23:25:00,117.653,117.666,117.627,117.666,1105799988.0
2006-11-17 23:30:00,117.67,117.676,117.648,117.658,1295399997.0
2006-11-17 23:35:00,117.657,117.697,117.637,117.692,969899996.0
2006-11-17 23:40:00,117.688,117.703,117.658,117.666,961700001.0
2006-11-17 23:45:00,117.67,117.678,117.644,117.675,1636399998.0
2006-11-17 23:50:00,117.682,117.747,117.682,117.729,1042700004.0
2006-11-17 23:55:00,117.732,117.745,117.699,117.724,1290299999.0
2006-11-20 00:00:00,117.845,117.875,117.759,117.875,1085100005.0
2006-11-20 00:05:00,117.892,117.909,117.868,117.898,1333499990.0
2006-11-20 00:10:00,117.907,117.911,117.874,117.874,1328799989.0
2006-11-20 00:15:00,117.89,117.892,117.85,117.855,1307600001.0
2006-11-20 00:20:00,117.86,117.889,117.839,117.857,1340800002.0
2006-11-20 00:25:00,117.865,117.875,117.798,117.826,1059699997.0
2006-11-20 00:30:00,117.81,117.847,117.795,117.845,1232099998.0
2006-11-20 00:35:00,117.835,117.849,117.798,117.812,1338400001.0
2006-11-20 00:40:00,117.84,117.84,117.799,117.808,1311800000.0
2006-11-20 00:45:00,117.808,117.854,117.808,117.849,1348699991.0
2006-11-20 00:50:00,117.845,117.87,117.83,117.853,1102000002.0
2006-11-20 00:55:00,117.85,117.866,117.816,117.83,1071799989.0
2006-11-20 01:00:00,117.819,117.878,117.819,117.878,1163700000.0
2006-11-20 01:05:00,117.865,117.88,117.847,117.86,1046199990.0
2006-11-20 01:10:00,117.862,117.871,117.837,117.853,1132000001.0
2006-11-20 01:15:00,117.848,117.852,117.813,117.836,1172599999.0
2006-11-20 01:20:00,117.837,117.837,117.792,117.806,1246400017.0
2006-11-20 01:25:00,117.805,117.831,117.796,117.82,1313000003.0
2006-11-20 01:30:00,117.82,117.836,117.793,117.821,1030199999.0
2006-11-20 01:35:00,117.831,117.84,117.786,117.811,1444000007.0
2006-11-20 01:40:00,117.816,117.842,117.802,117.826,1126300007.0
2006-11-20 01:45:00,117.832,117.878,117.801,117.818,1304500003.0
2006-11-20 01:50:00,117.839,117.841,117.806,117.841,1502299991.0
2006-11-20 01:55:00,117.84,117.873,117.832,117.865,1457100002.0
2006-11-20 02:00:00,117.857,117.9,117.844,117.887,1465000003.0
2006-11-20 02:05:00,117.9,117.91,117.876,117.894,863900004.0
2006-11-20 02:10:00,117.891,117.9,117.85,117.87,1391300005.0
2006-11-20 02:15:00,117.87,117.88,117.847,117.862,1205499999.0
2006-11-20 02:20:00,117.863,117.886,117.85,117.878,1070500012.0
2006-11-20 02:25:00,117.878,117.881,117.836,117.868,1164799996.0
2006-11-20 02:30:00,117.875,117.899,117.844,117.874,1137899997.0
2006-11-20 02:35:00,117.893,117.893,117.854,117.875,1089399999.0
2006-11-20 02:40:00,117.876,117.882,117.827,117.858,1235800013.0
2006-11-20 02:45:00,117.858,117.866,117.839,117.864,1337599991.0
2006-11-20 02:50:00,117.863,117.907,117.839,117.904,1216299998.0
2006-11-20 02:55:00,117.897,117.905,117.863,117.896,1161599996.0
2006-11-20 03:00:00,117.897,117.926,117.891,117.896,1334000001.0
2006-11-20 03:05:00,117.89,117.89,117.845,117.855,1491000015.0
2006-11-20 03:10:00,117.813,117.863,117.806,117.846,1523099999.0
2006-11-20 03:15:00,117.853,117.853,117.821,117.833,1081999993.0
2006-11-20 03:20:00,117.842,117.842,117.793,117.804,1001300006.0
2006-11-20 03:25:00,117.8,117.824,117.79,117.818,1041199995.0
2006-11-20 03:30:00,117.804,117.824,117.794,117.807,1214700000.0
2006-11-20 03:35:00,117.8,117.833,117.798,117.825,1230200006.0
2006-11-20 03:40:00,117.822,117.831,117.787,117.82,976499998.0
2006-11-20 03:45:00,117.82,117.837,117.797,117.813,1189999996.0
2006-11-20 03:50:00,117.835,117.835,117.792,117.807,1019200011.0
2006-11-20 03:55:00,117.815,117.821,117.768,117.813,1201700007.0
2006-11-20 04:00:00,117.803,117.81,117.774,117.8,1053099996.0
2006-11-20 04:05:00,117.805,117.805,117.768,117.793,1296399987.0
2006-11-20 04:10:00,117.788,117.811,117.757,117.803,900899997.0
2006-11-20 04:15:00,117.803,117.803,117.758,117.794,1021200004.0
2006-11-20 04:20:00,117.793,117.801,117.765,117.785,1241999985.0
2006-11-20 04:25:00,117.782,117.794,117.75,117.791,1322500000.0
2006-11-20 04:30:00,117.79,117.802,117.763,117.784,1048099995.0
2006-11-20 04:35:00,117.803,117.803,117.768,117.784,1063000005.0
2006-11-20 04:40:00,117.778,117.799,117.759,117.762,1099500010.0
2006-11-20 04:45:00,117.8,117.826,117.786,117.815,1082700004.0
2006-11-20 04:50:00,117.819,117.883,117.819,117.883,1014200007.0
2006-11-20 04:55:00,117.881,117.889,117.85,117.879,1128300004.0
2006-11-20 05:00:00,117.89,117.904,117.865,117.885,727000000.0
2006-11-20 05:05:00,117.885,117.885,117.84,117.873,1235400007.0
2006-11-20 05:10:00,117.874,117.892,117.85,117.887,1444800007.0
2006-11-20 05:15:00,117.877,117.959,117.877,117.945,1057900014.0
2006-11-20 05:20:00,117.966,117.968,117.915,117.936,1447699999.0
2006-11-20 05:25:00,117.951,117.961,117.91,117.932,1237300001.0
2006-11-20 05:30:00,117.923,117.949,117.902,117.925,1418699979.0
2006-11-20 05:35:00,117.933,117.94,117.894,117.931,1285900016.0
2006-11-20 05:40:00,117.937,117.937,117.858,117.868,1305299996.0
2006-11-20 05:45:00,117.88,117.905,117.856,117.893,1254800011.0
2006-11-20 05:50:00,117.883,117.926,117.87,117.912,1455599996.0
2006-11-20 05:55:00,117.91,117.93,117.883,117.923,1509600000.0
2006-11-20 06:00:00,117.92,117.935,117.904,117.919,1467199988.0
2006-11-20 06:05:00,117.932,117.94,117.883,117.918,1379899985.0
2006-11-20 06:10:00,117.923,117.932,117.899,117.913,1284099993.0
2006-11-20 06:15:00,117.917,117.928,117.903,117.928,919300002.0
2006-11-20 06:20:00,117.921,117.93,117.874,117.92,918199994.0
2006-11-20 06:25:00,117.927,117.928,117.878,117.915,1281999992.0
2006-11-20 06:30:00,117.918,117.925,117.896,117.92,1166999999.0
2006-11-20 06:35:00,117.912,117.931,117.902,117.904,1341899987.0
2006-11-20 06:40:00,117.92,117.928,117.894,117.916,1122200000.0
2006-11-20 06:45:00,117.913,117.923,117.872,117.9,1332300013.0
2006-11-20 06:50:00,117.906,117.929,117.895,117.915,1274000000.0
2006-11-20 06:55:00,117.898,117.902,117.857,117.891,1235300004.0
2006-11-20 07:00:00,117.888,117.895,117.851,117.888,837900006.0
2006-11-20 07:05:00,117.893,117.906,117.866,117.883,1166000001.0
2006-11-20 07:10:00,117.872,117.908,117.872,117.9,1261299999.0
2006-11-20 07:15:00,117.893,117.907,117.873,117.89,1163500003.0
2006-11-20 07:20:00,117.908,117.914,117.878,117.893,1257599997.0
2006-11-20 07:25:00,117.908,117.929,117.896,117.929,1141299997.0
2006-11-20 07:30:00,117.932,117.939,117.897,117.933,1474900004.0
2006-11-20 07:35:00,117.919,117.949,117.915,117.941,1280100001.0
2006-11-20 07:40:00,117.945,117.951,117.919,117.939,1254900004.0
2006-11-20 07:45:00,117.927,117.952,117.91,117.952,1283599996.0
2006-11-20 07:50:00,117.944,117.957,117.906,117.943,940700010.0
2006-11-20 07:55:00,117.955,117.955,117.917,117.943,1263600010.0
2006-11-20 08:00:00,117.94,117.949,117.878,117.909,1451400012.0
2006-11-20 08:05:00,117.914,117.914,117.869,117.906,1206700004.0
2006-11-20 08:10:00,117.904,117.921,117.885,117.906,1151800009.0
2006-11-20 08:15:00,117.906,117.929,117.883,117.919,1283000013.0
2006-11-20 08:20:00,117.91,117.918,117.884,117.91,1054199988.0
2006-11-20 08:25:00,117.913,117.917,117.894,117.909,1371499991.0
2006-11-20 08:30:00,117.893,117.921,117.871,117.897,1188299993.0
2006-11-20 08:35:00,117.91,117.923,117.878,117.92,764100000.0
2006-11-20 08:40:00,117.925,117.929,117.89,117.893,1356300005.0
2006-11-20 08:45:00,117.883,117.883,117.814,117.828,1140600007.0
2006-11-20 08:50:00,117.834,117.871,117.824,117.851,1351599997.0
2006-11-20 08:55:00,117.844,117.872,117.81,117.817,908100005.0
2006-11-20 09:00:00,117.843,117.858,117.816,117.84,1146999997.0
2006-11-20 09:05:00,117.822,117.839,117.786,117.834,1119400001.0
2006-11-20 09:10:00,117.826,117.863,117.815,117.863,1312300006.0
2006-11-20 09:15:00,117.86,117.887,117.849,117.86,1134200019.0
2006-11-20 09:20:00,117.868,117.89,117.843,117.864,1164399998.0
2006-11-20 09:25:00,117.856,117.906,117.823,117.906,1008399991.0
2006-11-20 09:30:00,117.924,117.926,117.876,117.889,1193400001.0
2006-11-20 09:35:00,117.893,117.899,117.855,117.888,1328799999.0
2006-11-20 09:40:00,117.899,117.933,117.881,117.893,1537700002.0
2006-11-20 09:45:00,117.907,117.912,117.837,117.887,1433399999.0
2006-11-20 09:50:00,117.857,117.903,117.857,117.893,978900003.0
2006-11-20 09:55:00,117.908,117.921,117.88,117.91,868900009.0
2006-11-20 10:00:00,117.915,118.028,117.915,118.021,1440800008.0
2006-11-20 10:05:00,118.025,118.11,118.017,118.101,1169300008.0
2006-11-20 10:10:00,118.099,118.142,118.06,118.142,1241699987.0
2006-11-20 10:15:00,118.144,118.164,118.128,118.128,1451200007.0
2006-11-20 10:20:00,118.136,118.152,118.125,118.136,1641500008.0
2006-11-20 10:25:00,118.141,118.154,118.118,118.12,1205700006.0
2006-11-20 10:30:00,118.125,118.15,118.108,118.141,1448900001.0
2006-11-20 10:35:00,118.142,118.171,118.12,118.121,1164299989.0
2006-11-20 10:40:00,118.113,118.138,118.094,118.107,1435899999.0
2006-11-20 10:45:00,118.095,118.104,118.067,118.093,1090800001.0
2006-11-20 10:50:00,118.08,118.095,118.057,118.09,1207399998.0
2006-11-20 10:55:00,118.068,118.1,118.068,118.075,1266399992.0
2006-11-20 11:00:00,118.085,118.089,118.056,118.072,1288000003.0
2006-11-20 11:05:00,118.085,118.09,118.045,118.089,1201099999.0
2006-11-20 11:10:00,118.093,118.095,118.014,118.069,1218500004.0
2006-11-20 11:15:00,118.065,118.096,118.05,118.09,1331399989.0
2006-11-20 11:20:00,118.093,118.093,118.046,118.081,870800007.0
2006-11-20 11:25:00,118.072,118.077,118.037,118.039,1352699991.0
2006-11-20 11:30:00,118.04,118.062,118.028,118.059,1392300015.0
2006-11-20 11:35:00,118.056,118.057,118.027,118.037,973599996.0
2006-11-20 11:40:00,118.023,118.06,118.018,118.036,818600005.0
2006-11-20 11:45:00,118.045,118.075,118.042,118.055,1191799994.0
2006-11-20 11:50:00,118.073,118.077,118.015,118.027,1481800013.0
2006-11-20 11:55:00,118.019,118.019,117.945,117.996,1245100007.0
2006-11-20 12:00:00,118.002,118.008,117.969,117.982,1099500000.0
2006-11-20 12:05:00,117.985,118.02,117.973,118.009,1167800006.0
2006-11-20 12:10:00,118.018,118.032,117.988,118.005,1194299998.0
2006-11-20 12:15:00,118.015,118.04,117.992,118.023,1348500014.0
2006-11-20 12:20:00,118.007,118.024,117.971,118.017,1016499995.0
2006-11-20 12:25:00,118.006,118.01,117.963,117.963,1057600007.0
2006-11-20 12:30:00,117.959,118.01,117.928,117.972,1371199994.0
2006-11-20 12:35:00,117.975,118.034,117.953,118.03,1244199993.0
2006-11-20 12:40:00,118.04,118.051,118.001,118.014,972099995.0
2006-11-20 12:45:00,118.027,118.069,118.022,118.048,1578600005.0
2006-11-20 12:50:00,118.045,118.07,118.024,118.047,1218699993.0
2006-11-20 12:55:00,118.057,118.062,117.982,117.982,1301100013.0
2006-11-20 13:00:00,117.98,118.07,117.971,117.971,1365000010.0
2006-11-20 13:05:00,118.033,118.075,117.999,118.067,666200008.0
2006-11-20 13:10:00,118.051,118.065,117.948,118.045,1426800011.0
2006-11-20 13:15:00,118.038,118.066,117.997,118.058,1105300006.0
2006-11-20 13:20:00,118.059,118.064,118.012,118.016,1232200005.0
2006-11-20 13:25:00,118.027,118.038,117.976,117.985,1210199995.0
2006-11-20 13:30:00,117.978,118.027,117.946,118.011,1242300013.0
2006-11-20 13:35:00,118.008,118.033,117.989,118.033,1254700013.0
2006-11-20 13:40:00,118.03,118.05,118.008,118.031,1375999999.0
2006-11-20 13:45:00,118.032,118.039,117.978,117.978,935700001.0
2006-11-20 13:50:00,118.021,118.034,117.998,118.02,1418299995.0
2006-11-20 13:55:00,118.012,118.05,118.003,118.013,1542400002.0
2006-11-20 14:00:00,118.03,118.075,118.024,118.058,1018499995.0
2006-11-20 14:05:00,118.063,118.078,118.047,118.065,1039500007.0
2006-11-20 14:10:00,118.078,118.08,117.992,118.056,1364100003.0
2006-11-20 14:15:00,118.073,118.073,118.044,118.053,1254000006.0
2006-11-20 14:20:00,118.057,118.068,118.034,118.05,1626099999.0
2006-11-20 14:25:00,118.058,118.07,118.034,118.053,1101500000.0
2006-11-20 14:30:00,118.05,118.062,117.983,118.016,1331100005.0
2006-11-20 14:35:00,118.03,118.038,118.01,118.025,950799993.0
2006-11-20 14:40:00,118.014,118.039,118.002,118.021,1049700006.0
2006-11-20 14:45:00,118.022,118.035,118.007,118.018,1177900004.0
2006-11-20 14:50:00,118.023,118.047,118.006,118.047,1222899997.0
2006-11-20 14:55:00,118.042,118.042,118.006,118.024,891700007.0
2006-11-20 15:00:00,118.018,118.042,117.977,118.032,1082399998.0
2006-11-20 15:05:00,118.037,118.037,117.996,118.009,1157199996.0
2006-11-20 15:10:00,118.013,118.023,117.994,118.018,1019500002.0
2006-11-20 15:15:00,118.023,118.035,117.985,118.007,890400004.0
2006-11-20 15:20:00,118.018,118.057,118.014,118.05,1055199999.0
2006-11-20 15:25:00,118.042,118.047,117.989,118.037,1355300000.0
2006-11-20 15:30:00,118.048,118.065,118.019,118.046,959999996.0
2006-11-20 15:35:00,118.053,118.053,117.998,118.032,1230300004.0
2006-11-20 15:40:00,118.035,118.056,118.004,118.042,1256399996.0
2006-11-20 15:45:00,118.042,118.062,118.033,118.045,1361500017.0
2006-11-20 15:50:00,118.05,118.055,118.019,118.033,890700000.0
2006-11-20 15:55:00,118.027,118.048,118.015,118.039,1378000004.0
2006-11-20 16:00:00,118.057,118.061,118.01,118.047,1165200011.0
2006-11-20 16:05:00,118.05,118.056,118.007,118.02,1105399994.0
2006-11-20 16:10:00,118.008,118.047,117.984,118.032,1379299993.0
2006-11-20 16:15:00,118.025,118.034,118.013,118.026,1237800004.0
2006-11-20 16:20:00,118.038,118.042,117.962,117.982,1260200000.0
2006-11-20 16:25:00,118.024,118.036,118.009,118.015,1089000001.0
2006-11-20 16:30:00,118.012,118.025,117.965,117.991,1166500001.0
2006-11-20 16:35:00,118.008,118.026,117.98,118.019,1258000002.0
2006-11-20 16:40:00,118.007,118.029,117.985,118.002,1124599994.0
2006-11-20 16:45:00,118.025,118.027,117.986,118.017,1364700007.0
2006-11-20 16:50:00,118.018,118.026,117.924,118.014,1104900004.0
2006-11-20 16:55:00,118.013,118.05,117.986,118.05,1358700002.0
2006-11-20 17:00:00,118.048,118.085,118.044,118.071,1721500021.0
2006-11-20 17:05:00,118.062,118.07,118.035,118.039,809899986.0
2006-11-20 17:10:00,118.037,118.065,118.0,118.062,1155699992.0
2006-11-20 17:15:00,118.058,118.111,118.051,118.091,1263100007.0
2006-11-20 17:20:00,118.108,118.133,118.089,118.128,1046400012.0
2006-11-20 17:25:00,118.132,118.15,118.121,118.129,1058899997.0
2006-11-20 17:30:00,118.124,118.126,118.107,118.117,811900000.0
2006-11-20 17:35:00,118.115,118.115,118.064,118.09,1171400000.0
2006-11-20 17:40:00,118.095,118.111,118.083,118.109,1272900001.0
2006-11-20 17:45:00,118.108,118.168,118.104,118.155,1088399996.0
2006-11-20 17:50:00,118.16,118.168,118.144,118.148,1238199996.0
2006-11-20 17:55:00,118.137,118.17,118.099,118.165,855700008.0
2006-11-20 18:00:00,118.154,118.17,118.132,118.16,8005499985.0
2006-11-20 18:05:00,118.15,118.16,118.13,118.13,8065999976.0
2006-11-20 18:10:00,118.087,118.13,118.083,118.13,5786299991.0
2006-11-20 18:15:00,118.12,118.12,118.06,118.09,3749400014.0
2006-11-20 18:20:00,118.11,118.12,118.11,118.12,3304999988.0
2006-11-20 18:25:00,118.11,118.13,118.11,118.12,7199399948.0
2006-11-20 18:30:00,118.11,118.13,118.102,118.12,5605599964.0
2006-11-20 18:35:00,118.117,118.117,118.085,118.108,5119799999.0
2006-11-20 18:40:00,118.108,118.127,118.098,118.1,7139499989.0
2006-11-20 18:45:00,118.115,118.142,118.102,118.131,6514600026.0
2006-11-20 18:50:00,118.125,118.15,118.076,118.142,8361000004.0
2006-11-20 18:55:00,118.145,118.178,118.145,118.156,6818999971.0
2006-11-20 19:00:00,118.156,118.172,118.12,118.17,4485999989.0
2006-11-20 19:05:00,118.159,118.159,118.087,118.124,5964100031.0
2006-11-20 19:10:00,118.135,118.165,118.11,118.11,4013600016.0
2006-11-20 19:15:00,118.127,118.133,118.077,118.111,6248699999.0
2006-11-20 19:20:00,118.119,118.134,118.09,118.119,3686300009.0
2006-11-20 19:25:00,118.115,118.13,118.098,118.121,7100899971.0
2006-11-20 19:30:00,118.119,118.128,118.073,118.125,6151499978.0
2006-11-20 19:35:00,118.115,118.129,118.074,118.106,4205799994.0
2006-11-20 19:40:00,118.087,118.124,118.063,118.101,4322800003.0
2006-11-20 19:45:00,118.105,118.126,118.048,118.105,4813000003.0
2006-11-20 19:50:00,118.093,118.114,118.049,118.112,4982599999.0
2006-11-20 19:55:00,118.072,118.107,118.049,118.09,4864499993.0
2006-11-20 20:00:00,118.068,118.099,118.057,118.092,3693299999.0
2006-11-20 20:05:00,118.086,118.095,118.062,118.075,5419999995.0
2006-11-20 20:10:00,118.085,118.1,118.061,118.091,5219899990.0
2006-11-20 20:15:00,118.088,118.105,118.076,118.086,5253400014.0
2006-11-20 20:20:00,118.103,118.113,118.057,118.094,4939300002.0
2006-11-20 20:25:00,118.105,118.112,118.096,118.105,3364300018.0
2006-11-20 20:30:00,118.115,118.124,118.104,118.107,3276299991.0
2006-11-20 20:35:00,118.104,118.124,118.052,118.121,3821299977.0
2006-11-20 20:40:00,118.09,118.118,118.07,118.112,6255500025.0
2006-11-20 20:45:00,118.115,118.118,118.077,118.11,7559100024.0
2006-11-20 20:50:00,118.108,118.121,118.091,118.117,4093900008.0
2006-11-20 20:55:00,118.117,118.132,118.07,118.08,5081200001.0
2006-11-20 21:00:00,118.07,118.121,118.07,118.115,4163299990.0
2006-11-20 21:05:00,118.11,118.11,118.076,118.095,4206600004.0
2006-11-20 21:10:00,118.096,118.102,118.058,118.071,3873000017.0
2006-11-20 21:15:00,118.073,118.097,118.049,118.091,7023200003.0
2006-11-20 21:20:00,118.095,118.101,118.072,118.09,6660800006.0
2006-11-20 21:25:00,118.094,118.095,118.068,118.082,4645400004.0
2006-11-20 21:30:00,118.087,118.093,118.063,118.077,3216700000.0
2006-11-20 21:35:00,118.087,118.088,118.055,118.086,2254600008.0
2006-11-20 21:40:00,118.083,118.098,118.068,118.088,4203500021.0
2006-11-20 21:45:00,118.085,118.089,118.052,118.085,3461799997.0
2006-11-20 21:50:00,118.075,118.088,118.045,118.075,1945600004.0
2006-11-20 21:55:00,118.066,118.081,118.023,118.07,1488100010.0
2006-11-20 22:00:00,118.07,118.082,118.051,118.07,4091799989.0
2006-11-20 22:05:00,118.066,118.078,118.02,118.056,1142599991.0
2006-11-20 22:10:00,118.063,118.063,118.025,118.037,1584500000.0
2006-11-20 22:15:00,118.038,118.049,118.016,118.045,1922399999.0
2006-11-20 22:20:00,118.043,118.043,118.015,118.025,1119599997.0
2006-11-20 22:25:00,118.032,118.046,118.011,118.029,1883199992.0
2006-11-20 22:30:00,118.038,118.05,117.998,118.043,2450300013.0
2006-11-20 22:35:00,118.04,118.051,118.006,118.04,1917099994.0
2006-11-20 22:40:00,118.04,118.052,118.017,118.038,1454600010.0
2006-11-20 22:45:00,118.047,118.054,118.012,118.044,1756499985.0
2006-11-20 22:50:00,118.028,118.046,118.003,118.028,1737599986.0
2006-11-20 22:55:00,118.033,118.037,117.99,118.017,1844900003.0
2006-11-20 23:00:00,118.012,118.038,118.003,118.003,980800010.0
2006-11-20 23:05:00,118.03,118.04,118.003,118.026,1150000001.0
2006-11-20 23:10:00,118.027,118.038,118.005,118.028,1300399990.0
2006-11-20 23:15:00,118.023,118.054,118.017,118.028,1048200015.0
2006-11-20 23:20:00,118.038,118.059,118.009,118.047,1057599991.0
2006-11-20 23:25:00,118.05,118.056,118.013,118.047,1254499997.0
2006-11-20 23:30:00,118.049,118.06,118.029,118.05,1216800001.0
2006-11-20 23:35:00,118.057,118.062,118.034,118.049,969200002.0
2006-11-20 23:40:00,118.039,118.044,118.02,118.038,1254299997.0
2006-11-20 23:45:00,118.035,118.047,118.004,118.03,1053799997.0
2006-11-20 23:50:00,118.023,118.037,118.002,118.007,1158100006.0
2006-11-20 23:55:00,118.02,118.043,117.996,118.028,1102999996.0
2006-11-21 00:00:00,118.03,118.056,118.017,118.021,1210599999.0
2006-11-21 00:05:00,118.048,118.048,117.997,118.03,1131200004.0
2006-11-21 00:10:00,118.03,118.047,118.016,118.04,1110500003.0
2006-11-21 00:15:00,118.038,118.052,118.015,118.018,1018099991.0
2006-11-21 00:20:00,118.018,118.053,118.008,118.035,973100004.0
2006-11-21 00:25:00,118.031,118.04,118.006,118.036,1357799992.0
2006-11-21 00:30:00,118.035,118.039,117.986,118.039,1338600003.0
2006-11-21 00:35:00,118.03,118.058,118.018,118.058,1253000003.0
2006-11-21 00:40:00,118.06,118.064,118.029,118.047,1220899995.0
2006-11-21 00:45:00,118.058,118.068,118.014,118.048,1211099993.0
2006-11-21 00:50:00,118.052,118.066,118.035,118.05,1156900006.0
2006-11-21 00:55:00,118.045,118.065,118.034,118.039,1171300009.0
2006-11-21 01:00:00,118.047,118.057,118.024,118.033,1157100003.0
2006-11-21 01:05:00,118.049,118.067,118.032,118.055,1190600007.0
2006-11-21 01:10:00,118.078,118.078,118.037,118.056,1169299995.0
2006-11-21 01:15:00,118.07,118.08,118.038,118.076,1241300014.0
2006-11-21 01:20:00,118.078,118.086,118.042,118.074,1560399996.0
2006-11-21 01:25:00,118.063,118.08,118.04,118.074,1316099994.0
2006-11-21 01:30:00,118.065,118.083,118.045,118.06,1276000007.0
2006-11-21 01:35:00,118.075,118.075,118.052,118.064,1005900007.0
2006-11-21 01:40:00,118.056,118.067,118.03,118.035,1236299991.0
2006-11-21 01:45:00,118.06,118.075,118.045,118.052,1326200006.0
2006-11-21 01:50:00,118.062,118.081,118.021,118.071,1367500000.0
2006-11-21 01:55:00,118.069,118.078,118.03,118.049,971799999.0
2006-11-21 02:00:00,118.062,118.065,118.014,118.047,1236300012.0
2006-11-21 02:05:00,118.059,118.07,118.044,118.065,1164000003.0
2006-11-21 02:10:00,118.063,118.081,117.889,117.89,1311200012.0
2006-11-21 02:15:00,117.888,118.02,117.888,117.99,1163900001.0
2006-11-21 02:20:00,117.989,118.028,117.959,118.02,1243300001.0
2006-11-21 02:25:00,118.008,118.022,117.988,117.988,1113000002.0
2006-11-21 02:30:00,118.027,118.039,117.976,118.008,1581600000.0
2006-11-21 02:35:00,118.01,118.04,117.967,118.002,1350300003.0
2006-11-21 02:40:00,118.007,118.018,117.978,118.005,1384500018.0
2006-11-21 02:45:00,118.0,118.004,117.97,117.971,1041099997.0
2006-11-21 02:50:00,117.988,118.0,117.955,117.985,899100000.0
2006-11-21 02:55:00,117.991,118.006,117.97,117.982,1048000010.0
2006-11-21 03:00:00,117.975,117.999,117.958,117.985,989100002.0
2006-11-21 03:05:00,117.982,117.993,117.944,117.986,1236500012.0
2006-11-21 03:10:00,117.98,117.991,117.946,117.975,1139000013.0
2006-11-21 03:15:00,117.978,117.988,117.939,117.985,1274000000.0
2006-11-21 03:20:00,117.978,117.992,117.937,117.982,1145600008.0
2006-11-21 03:25:00,117.98,117.995,117.962,117.975,1257499984.0
2006-11-21 03:30:00,117.96,117.999,117.952,117.983,1462800001.0
2006-11-21 03:35:00,117.97,117.996,117.953,117.973,681400008.0
2006-11-21 03:40:00,117.987,117.997,117.963,117.983,976700002.0
2006-11-21 03:45:00,117.987,117.996,117.955,117.988,924900002.0
2006-11-21 03:50:00,117.997,117.998,117.965,117.99,1054700000.0
2006-11-21 03:55:00,117.985,118.021,117.971,117.997,1444200004.0
2006-11-21 04:00:00,118.004,118.014,117.993,118.014,1100000008.0
2006-11-21 04:05:00,118.014,118.022,117.979,118.006,1439500000.0
2006-11-21 04:10:00,118.019,118.02,117.972,118.008,1069700004.0
2006-11-21 04:15:00,118.019,118.03,118.001,118.025,1059799993.0
2006-11-21 04:20:00,118.022,118.043,118.01,118.043,1305800006.0
2006-11-21 04:25:00,118.03,118.039,117.994,118.02,1085500003.0
2006-11-21 04:30:00,118.026,118.037,117.994,118.036,1074599998.0
2006-11-21 04:35:00,118.034,118.035,117.995,118.028,1647400019.0
2006-11-21 04:40:00,118.02,118.038,117.995,118.03,816099989.0
2006-11-21 04:45:00,118.018,118.049,117.978,118.034,1107100000.0
2006-11-21 04:50:00,117.972,118.052,117.972,118.04,1162899996.0
2006-11-21 04:55:00,118.04,118.046,118.014,118.017,1018099993.0
2006-11-21 05:00:00,118.035,118.049,117.992,118.032,1061400005.0
2006-11-21 05:05:00,118.045,118.055,118.018,118.046,913400010.0
2006-11-21 05:10:00,118.044,118.058,118.021,118.057,1263300007.0
2006-11-21 05:15:00,118.04,118.068,118.014,118.055,1361499998.0
2006-11-21 05:20:00,118.058,118.075,118.033,118.066,1382200003.0
2006-11-21 05:25:00,118.055,118.077,118.037,118.052,916100005.0
2006-11-21 05:30:00,118.053,118.068,118.032,118.042,1600600009.0
2006-11-21 05:35:00,118.065,118.083,118.024,118.076,962100004.0
2006-11-21 05:40:00,118.074,118.076,118.04,118.071,1338200014.0
2006-11-21 05:45:00,118.073,118.075,118.012,118.054,1072300008.0
2006-11-21 05:50:00,118.063,118.068,118.039,118.063,1007999996.0
2006-11-21 05:55:00,118.068,118.068,118.038,118.048,1285300005.0
2006-11-21 06:00:00,118.058,118.078,118.047,118.054,1346700008.0
2006-11-21 06:05:00,118.066,118.075,118.055,118.07,1056100006.0
2006-11-21 06:10:00,118.073,118.075,118.047,118.065,1312000007.0
2006-11-21 06:15:00,118.067,118.082,118.035,118.066,972599990.0
2006-11-21 06:20:00,118.07,118.082,118.043,118.078,1150100000.0
2006-11-21 06:25:00,118.085,118.087,118.049,118.073,1266799993.0
2006-11-21 06:30:00,118.07,118.087,118.049,118.08,1217300008.0
2006-11-21 06:35:00,118.083,118.092,118.064,118.088,978699991.0
2006-11-21 06:40:00,118.09,118.11,118.078,118.103,1184200002.0
2006-11-21 06:45:00,118.097,118.119,118.087,118.099,1272000010.0
2006-11-21 06:50:00,118.117,118.131,118.086,118.111,1217200010.0
2006-11-21 06:55:00,118.113,118.138,118.084,118.132,1068600001.0
2006-11-21 07:00:00,118.126,118.126,118.077,118.11,1152299997.0
2006-11-21 07:05:00,118.105,118.116,118.076,118.089,964099999.0
2006-11-21 07:10:00,118.085,118.095,118.046,118.085,1192400000.0
2006-11-21 07:15:00,118.08,118.08,118.02,118.022,1467999999.0
2006-11-21 07:20:00,118.022,118.023,118.0,118.018,1214200006.0
2006-11-21 07:25:00,118.016,118.03,117.98,117.985,1178500005.0
2006-11-21 07:30:00,118.018,118.046,118.01,118.041,1407100004.0
2006-11-21 07:35:00,118.047,118.053,118.016,118.04,1157499996.0
2006-11-21 07:40:00,118.045,118.058,118.016,118.052,928899987.0
2006-11-21 07:45:00,118.048,118.059,118.034,118.051,1048700003.0
2006-11-21 07:50:00,118.054,118.073,118.036,118.063,1413200001.0
2006-11-21 07:55:00,118.069,118.081,118.042,118.053,1329600001.0
2006-11-21 08:00:00,118.05,118.077,118.025,118.053,1423699999.0
2006-11-21 08:05:00,118.072,118.075,118.042,118.068,1310000009.0
2006-11-21 08:10:00,118.044,118.083,118.037,118.078,1173600013.0
2006-11-21 08:15:00,118.085,118.105,118.074,118.105,1235400013.0
2006-11-21 08:20:00,118.098,118.098,118.06,118.089,1038800002.0
2006-11-21 08:25:00,118.081,118.127,118.053,118.118,1119999996.0
2006-11-21 08:30:00,118.118,118.121,118.093,118.101,1108699992.0
2006-11-21 08:35:00,118.095,118.111,118.071,118.1,836300002.0
2006-11-21 08:40:00,118.103,118.115,118.084,118.105,1213199988.0
2006-11-21 08:45:00,118.105,118.118,118.069,118.108,924800000.0
2006-11-21 08:50:00,118.106,118.132,118.1,118.131,1301500007.0
2006-11-21 08:55:00,118.103,118.137,118.091,118.127,1465399990.0
2006-11-21 09:00:00,118.14,118.232,118.131,118.186,1023399993.0
2006-11-21 09:05:00,118.199,118.215,118.178,118.185,1292999996.0
2006-11-21 09:10:00,118.173,118.174,118.132,118.159,1002100003.0
2006-11-21 09:15:00,118.158,118.178,118.13,118.171,1092800001.0
2006-11-21 09:20:00,118.172,118.18,118.116,118.119,1289900004.0
2006-11-21 09:25:00,118.126,118.134,118.113,118.115,1365000004.0
2006-11-21 09:30:00,118.1,118.121,118.073,118.108,786800010.0
2006-11-21 09:35:00,118.111,118.112,118.07,118.095,951200014.0
2006-11-21 09:40:00,118.093,118.097,118.044,118.047,1290199988.0
2006-11-21 09:45:00,118.07,118.08,118.028,118.076,1196400003.0
2006-11-21 09:50:00,118.075,118.083,118.053,118.076,761099991.0
2006-11-21 09:55:00,118.091,118.121,118.071,118.121,875100001.0
2006-11-21 10:00:00,118.116,118.12,118.081,118.092,977800000.0
2006-11-21 10:05:00,118.093,118.093,118.051,118.07,1300299996.0
2006-11-21 10:10:00,118.07,118.08,118.05,118.067,1046300012.0
2006-11-21 10:15:00,118.064,118.086,118.052,118.085,1420999988.0
2006-11-21 10:20:00,118.11,118.127,118.091,118.094,1207099997.0
2006-11-21 10:25:00,118.101,118.116,117.986,117.988,1028700002.0
2006-11-21 10:30:00,117.998,118.014,117.97,118.009,1230600011.0
2006-11-21 10:35:00,118.022,118.08,118.022,118.076,1055700011.0
2006-11-21 10:40:00,118.078,118.091,118.019,118.025,1154500002.0
2006-11-21 10:45:00,118.03,118.05,117.996,118.028,1286099999.0
2006-11-21 10:50:00,118.002,118.055,117.996,118.05,897799990.0
2006-11-21 10:55:00,118.05,118.056,117.989,118.018,1597799997.0
2006-11-21 11:00:00,118.036,118.061,117.983,118.047,1044599991.0
2006-11-21 11:05:00,118.047,118.08,118.033,118.059,1204799997.0
2006-11-21 11:10:00,118.061,118.061,118.013,118.047,951599998.0
2006-11-21 11:15:00,118.042,118.051,118.009,118.02,1307799995.0
2006-11-21 11:20:00,118.029,118.041,118.002,118.02,1050100004.0
2006-11-21 11:25:00,118.024,118.027,117.937,117.949,897099995.0
2006-11-21 11:30:00,117.963,118.022,117.934,117.973,747099998.0
2006-11-21 11:35:00,117.972,117.991,117.927,117.991,963900001.0
2006-11-21 11:40:00,117.985,117.998,117.96,117.993,940399997.0
2006-11-21 11:45:00,118.003,118.013,117.944,117.999,981499993.0
2006-11-21 11:50:00,117.996,118.004,117.931,117.936,1576800005.0
2006-11-21 11:55:00,118.004,118.004,117.954,117.954,1424700003.0
2006-11-21 12:00:00,117.945,117.98,117.94,117.957,850700004.0
2006-11-21 12:05:00,117.969,118.032,117.963,118.007,1171299997.0
2006-11-21 12:10:00,117.995,117.995,117.933,117.953,1141200004.0
2006-11-21 12:15:00,117.958,117.98,117.947,117.975,1233900004.0
2006-11-21 12:20:00,117.965,118.011,117.947,118.005,1030799994.0
2006-11-21 12:25:00,118.001,118.026,117.945,118.012,1228200002.0
2006-11-21 12:30:00,118.001,118.105,117.986,118.087,905200000.0
2006-11-21 12:35:00,118.072,118.072,117.999,118.022,1344000005.0
2006-11-21 12:40:00,118.04,118.061,118.014,118.033,1279300011.0
2006-11-21 12:45:00,118.045,118.081,118.038,118.068,1634100016.0
2006-11-21 12:50:00,118.077,118.092,118.063,118.079,945799998.0
2006-11-21 12:55:00,118.066,118.089,118.05,118.077,1556600003.0
2006-11-21 13:00:00,118.07,118.07,118.012,118.066,1431499985.0
2006-11-21 13:05:00,118.06,118.065,118.043,118.043,577799999.0
2006-11-21 13:10:00,118.057,118.06,117.988,117.996,1121500012.0
2006-11-21 13:15:00,117.998,118.017,117.985,117.99,1137300007.0
2006-11-21 13:20:00,117.986,118.029,117.973,118.016,1354700005.0
2006-11-21 13:25:00,118.011,118.031,117.988,118.01,827999988.0
2006-11-21 13:30:00,118.025,118.03,117.981,118.025,1414399998.0
2006-11-21 13:35:00,118.023,118.028,117.971,118.0,1533800003.0
2006-11-21 13:40:00,118.018,118.035,117.97,118.027,1441599990.0
2006-11-21 13:45:00,118.031,118.067,118.03,118.05,947600008.0
2006-11-21 13:50:00,118.032,118.06,117.976,118.06,794199995.0
2006-11-21 13:55:00,118.067,118.073,118.044,118.053,1106200002.0
2006-11-21 14:00:00,118.06,118.066,118.011,118.06,1137899993.0
2006-11-21 14:05:00,118.063,118.073,117.994,118.065,852400002.0
2006-11-21 14:10:00,118.05,118.074,118.017,118.06,1140300006.0
2006-11-21 14:15:00,118.052,118.078,118.013,118.055,1216900004.0
2006-11-21 14:20:00,118.04,118.055,117.962,117.995,1584799999.0
2006-11-21 14:25:00,118.002,118.019,117.986,118.015,1133500007.0
2006-11-21 14:30:00,117.997,118.018,117.972,118.007,1055300008.0
2006-11-21 14:35:00,118.002,118.035,117.988,118.032,1233099995.0
2006-11-21 14:40:00,118.029,118.054,118.018,118.054,965100010.0
2006-11-21 14:45:00,118.055,118.064,118.019,118.053,1034699995.0
2006-11-21 14:50:00,118.051,118.072,118.009,118.072,906199999.0
2006-11-21 14:55:00,118.072,118.072,117.994,118.042,908899997.0
2006-11-21 15:00:00,118.042,118.056,118.003,118.05,661400003.0
2006-11-21 15:05:00,118.043,118.043,117.986,117.993,1311799995.0
2006-11-21 15:10:00,117.998,118.023,117.985,118.021,1081200001.0
2006-11-21 15:15:00,118.02,118.025,118.0,118.0,1417600010.0
2006-11-21 15:20:00,117.99,118.013,117.952,117.994,1298900002.0
2006-11-21 15:25:00,117.988,117.995,117.965,117.98,1074000002.0
2006-11-21 15:30:00,117.985,118.02,117.963,118.02,1022800009.0
2006-11-21 15:35:00,118.008,118.039,118.008,118.035,1404600001.0
2006-11-21 15:40:00,118.043,118.065,118.025,118.052,1086000002.0
2006-11-21 15:45:00,118.05,118.06,118.03,118.057,1197299999.0
2006-11-21 15:50:00,118.048,118.048,118.003,118.015,745499995.0
2006-11-21 15:55:00,117.982,118.035,117.942,118.026,1102699995.0
2006-11-21 16:00:00,118.026,118.063,117.992,118.035,1065400006.0
2006-11-21 16:05:00,118.029,118.07,118.019,118.052,977799993.0
2006-11-21 16:10:00,118.064,118.071,118.053,118.064,772799998.0
2006-11-21 16:15:00,118.065,118.1,118.065,118.065,1053999999.0
2006-11-21 16:20:00,118.085,118.103,118.055,118.083,1222600006.0
2006-11-21 16:25:00,118.077,118.111,118.077,118.092,999200002.0
2006-11-21 16:30:00,118.101,118.107,118.06,118.082,1043299994.0
2006-11-21 16:35:00,118.099,118.105,118.043,118.058,1469299994.0
2006-11-21 16:40:00,118.058,118.063,118.031,118.045,1174599998.0
2006-11-21 16:45:00,118.05,118.079,118.033,118.065,1132400011.0
2006-11-21 16:50:00,118.057,118.076,118.038,118.061,1022699997.0
2006-11-21 16:55:00,118.054,118.065,118.033,118.065,1074599994.0
2006-11-21 17:00:00,118.068,118.081,118.031,118.031,1254600000.0
2006-11-21 17:05:00,118.035,118.049,118.025,118.03,938900005.0
2006-11-21 17:10:00,118.024,118.061,117.978,118.047,1560300018.0
2006-11-21 17:15:00,118.031,118.077,118.029,118.065,1047199994.0
2006-11-21 17:20:00,118.071,118.085,118.044,118.067,1271799991.0
2006-11-21 17:25:00,118.066,118.071,118.022,118.045,1220600000.0
2006-11-21 17:30:00,118.039,118.059,118.035,118.039,1537199996.0
2006-11-21 17:35:00,118.05,118.052,118.011,118.041,817300000.0
2006-11-21 17:40:00,118.035,118.043,118.023,118.027,1095400005.0
2006-11-21 17:45:00,118.017,118.017,117.988,118.005,908400008.0
2006-11-21 17:50:00,118.006,118.022,117.958,117.958,1199700006.0
2006-11-21 17:55:00,117.955,117.966,117.897,117.904,905599991.0
2006-11-21 18:00:00,117.905,117.98,117.897,117.97,3368299987.0
2006-11-21 18:05:00,117.98,117.99,117.98,117.98,6330399972.0
2006-11-21 18:10:00,117.99,118.01,117.921,117.99,8977599973.0
2006-11-21 18:15:00,117.98,117.98,117.939,117.98,5784199996.0
2006-11-21 18:20:00,118.0,118.02,118.0,118.01,6217600008.0
2006-11-21 18:25:00,118.02,118.02,117.954,118.0,6553000018.0
2006-11-21 18:30:00,117.963,118.01,117.955,118.0,5470500009.0
2006-11-21 18:35:00,117.927,117.928,117.891,117.899,5065500010.0
2006-11-21 18:40:00,117.899,117.937,117.895,117.919,6985200010.0
2006-11-21 18:45:00,117.919,117.957,117.895,117.949,6953100018.0
2006-11-21 18:50:00,117.958,118.018,117.946,118.018,6717099984.0
2006-11-21 18:55:00,118.018,118.022,117.948,117.988,5634000003.0
2006-11-21 19:00:00,117.988,117.988,117.924,117.98,4339600011.0
2006-11-21 19:05:00,117.983,117.988,117.927,117.977,3987400007.0
2006-11-21 19:10:00,117.975,118.014,117.946,117.984,3794699995.0
2006-11-21 19:15:00,117.993,118.015,117.958,118.01,6325099993.0
2006-11-21 19:20:00,117.989,118.03,117.96,118.007,6121400037.0
2006-11-21 19:25:00,118.009,118.013,117.964,118.003,5015200013.0
2006-11-21 19:30:00,118.002,118.012,117.989,118.003,6476099985.0
2006-11-21 19:35:00,118.001,118.009,117.949,117.982,4314999996.0
2006-11-21 19:40:00,117.981,117.985,117.941,117.984,4862099997.0
2006-11-21 19:45:00,117.972,117.993,117.93,117.985,4739900021.0
2006-11-21 19:50:00,117.995,118.009,117.953,117.997,5094300026.0
2006-11-21 19:55:00,117.996,118.01,117.965,118.002,4540700002.0
2006-11-21 20:00:00,118.01,118.011,117.959,118.008,3631099983.0
2006-11-21 20:05:00,117.99,118.013,117.964,118.0,5445800007.0
2006-11-21 20:10:00,118.005,118.005,117.9,117.988,5152099993.0
2006-11-21 20:15:00,117.995,118.009,117.951,117.999,4548200004.0
2006-11-21 20:20:00,117.999,118.029,117.985,118.005,5486900012.0
2006-11-21 20:25:00,118.005,118.015,117.75,117.78,7445900026.0
2006-11-21 20:30:00,117.79,118.017,117.78,118.014,6309500028.0
2006-11-21 20:35:00,118.014,118.023,117.948,118.017,3576899979.0
2006-11-21 20:40:00,118.01,118.029,117.981,118.018,7228600010.0
2006-11-21 20:45:00,118.022,118.022,117.945,117.996,7139999986.0
2006-11-21 20:50:00,117.994,118.015,117.921,117.94,4944300014.0
2006-11-21 20:55:00,117.939,117.953,117.85,117.86,4783900001.0
2006-11-21 21:00:00,117.943,117.957,117.91,117.945,3333900021.0
2006-11-21 21:05:00,117.933,117.94,117.888,117.904,4710700002.0
2006-11-21 21:10:00,117.904,117.906,117.864,117.864,3995200004.0
2006-11-21 21:15:00,117.89,117.916,117.883,117.905,7084199981.0
2006-11-21 21:20:00,117.905,117.908,117.83,117.848,7158900002.0
2006-11-21 21:25:00,117.845,117.845,117.746,117.825,4372499990.0
2006-11-21 21:30:00,117.833,117.857,117.801,117.818,2975799978.0
2006-11-21 21:35:00,117.817,117.817,117.75,117.79,2036800012.0
2006-11-21 21:40:00,117.797,117.809,117.712,117.733,4017399997.0
2006-11-21 21:45:00,117.738,117.853,117.735,117.821,4074299972.0
2006-11-21 21:50:00,117.832,117.871,117.813,117.86,2284600001.0
2006-11-21 21:55:00,117.865,117.869,117.846,117.855,1607600000.0
2006-11-21 22:00:00,117.857,117.875,117.832,117.832,4513300004.0
2006-11-21 22:05:00,117.855,117.886,117.845,117.863,1414699996.0
2006-11-21 22:10:00,117.872,117.872,117.818,117.825,1760899997.0
2006-11-21 22:15:00,117.829,117.839,117.794,117.826,2075900011.0
2006-11-21 22:20:00,117.83,117.842,117.8,117.815,1213500001.0
2006-11-21 22:25:00,117.828,117.828,117.783,117.806,2059500007.0
2006-11-21 22:30:00,117.817,117.825,117.797,117.797,2544900003.0
2006-11-21 22:35:00,117.805,117.813,117.77,117.793,1632600004.0
2006-11-21 22:40:00,117.789,117.807,117.753,117.777,1524300000.0
2006-11-21 22:45:00,117.781,117.783,117.738,117.765,1975000006.0
2006-11-21 22:50:00,117.767,117.779,117.753,117.77,1919300008.0
2006-11-21 22:55:00,117.78,117.784,117.75,117.775,1640200002.0
2006-11-21 23:00:00,117.772,117.806,117.758,117.804,912800003.0
2006-11-21 23:05:00,117.812,117.837,117.812,117.819,1041099999.0
2006-11-21 23:10:00,117.812,117.837,117.796,117.809,1394799993.0
2006-11-21 23:15:00,117.832,117.845,117.818,117.841,1328000008.0
2006-11-21 23:20:00,117.843,117.851,117.825,117.839,1147199999.0
2006-11-21 23:25:00,117.832,117.851,117.812,117.842,1309699989.0
2006-11-21 23:30:00,117.848,117.867,117.829,117.857,1347400003.0
2006-11-21 23:35:00,117.853,117.878,117.838,117.872,1430699998.0
2006-11-21 23:40:00,117.867,117.921,117.867,117.904,1051599997.0
2006-11-21 23:45:00,117.905,117.913,117.88,117.89,1149199997.0
2006-11-21 23:50:00,117.89,117.909,117.877,117.898,1322200000.0
2006-11-21 23:55:00,117.897,117.936,117.885,117.888,1108600000.0
2006-11-22 00:00:00,117.892,117.904,117.873,117.882,1458799993.0
2006-11-22 00:05:00,117.877,117.895,117.854,117.87,1509699987.0
2006-11-22 00:10:00,117.87,117.89,117.85,117.873,1092299996.0
2006-11-22 00:15:00,117.878,117.897,117.856,117.874,1129599998.0
2006-11-22 00:20:00,117.88,117.889,117.854,117.869,1428499999.0
2006-11-22 00:25:00,117.872,117.888,117.85,117.877,1002199998.0
2006-11-22 00:30:00,117.872,117.887,117.851,117.875,1308799996.0
2006-11-22 00:35:00,117.884,117.884,117.844,117.87,1151299993.0
2006-11-22 00:40:00,117.863,117.863,117.831,117.831,1310799996.0
2006-11-22 00:45:00,117.826,117.846,117.826,117.829,1096599996.0
2006-11-22 00:50:00,117.81,117.817,117.79,117.804,1334100006.0
2006-11-22 00:55:00,117.815,117.837,117.799,117.816,1178500009.0
2006-11-22 01:00:00,117.805,117.859,117.791,117.848,1288400012.0
2006-11-22 01:05:00,117.85,117.871,117.841,117.856,953400003.0
2006-11-22 01:10:00,117.853,117.86,117.809,117.848,1092100006.0
2006-11-22 01:15:00,117.84,117.857,117.829,117.857,1465999999.0
2006-11-22 01:20:00,117.86,117.862,117.828,117.849,1177000000.0
2006-11-22 01:25:00,117.843,117.855,117.81,117.855,1022300010.0
2006-11-22 01:30:00,117.85,117.865,117.816,117.848,1529799991.0
2006-11-22 01:35:00,117.84,117.861,117.819,117.829,989200007.0
2006-11-22 01:40:00,117.831,117.847,117.813,117.842,1694599998.0
2006-11-22 01:45:00,117.84,117.857,117.828,117.848,998000003.0
2006-11-22 01:50:00,117.853,117.89,117.853,117.888,1248999998.0
2006-11-22 01:55:00,117.894,117.894,117.848,117.856,1145099991.0
2006-11-22 02:00:00,117.86,117.872,117.845,117.868,1085599995.0
2006-11-22 02:05:00,117.862,117.869,117.83,117.848,1372399993.0
2006-11-22 02:10:00,117.84,117.847,117.828,117.83,1116200002.0
2006-11-22 02:15:00,117.835,117.844,117.82,117.835,1033799992.0
2006-11-22 02:20:00,117.827,117.839,117.81,117.832,1021799996.0
2006-11-22 02:25:00,117.832,117.843,117.823,117.837,856400001.0
2006-11-22 02:30:00,117.842,117.851,117.818,117.842,1158000000.0
2006-11-22 02:35:00,117.834,117.85,117.813,117.821,984999998.0
2006-11-22 02:40:00,117.848,117.852,117.813,117.82,986500006.0
2006-11-22 02:45:00,117.814,117.843,117.814,117.837,1276600002.0
2006-11-22 02:50:00,117.823,117.841,117.809,117.836,1074999995.0
2006-11-22 02:55:00,117.84,117.87,117.838,117.849,1067199997.0
2006-11-22 03:00:00,117.865,117.882,117.832,117.844,1081800008.0
2006-11-22 03:05:00,117.84,117.84,117.78,117.795,1042499994.0
2006-11-22 03:10:00,117.805,117.832,117.777,117.808,1153999996.0
2006-11-22 03:15:00,117.817,117.823,117.79,117.81,1062100008.0
2006-11-22 03:20:00,117.812,117.819,117.776,117.797,1416099995.0
2006-11-22 03:25:00,117.783,117.784,117.759,117.772,1206400004.0
2006-11-22 03:30:00,117.765,117.783,117.735,117.771,1319400003.0
2006-11-22 03:35:00,117.76,117.779,117.732,117.737,1291299996.0
2006-11-22 03:40:00,117.742,117.753,117.709,117.72,1213999996.0
2006-11-22 03:45:00,117.723,117.729,117.688,117.7,1201900012.0
2006-11-22 03:50:00,117.687,117.717,117.677,117.688,1282700006.0
2006-11-22 03:55:00,117.682,117.697,117.651,117.685,1061600011.0
2006-11-22 04:00:00,117.699,117.709,117.651,117.693,1195099996.0
2006-11-22 04:05:00,117.684,117.715,117.661,117.698,1029999996.0
2006-11-22 04:10:00,117.693,117.72,117.679,117.716,897800011.0
2006-11-22 04:15:00,117.712,117.713,117.668,117.675,774600005.0
2006-11-22 04:20:00,117.663,117.663,117.623,117.645,859000007.0
2006-11-22 04:25:00,117.62,117.639,117.578,117.578,1263100000.0
2006-11-22 04:30:00,117.587,117.611,117.577,117.611,898399996.0
2006-11-22 04:35:00,117.595,117.614,117.592,117.605,1077200007.0
2006-11-22 04:40:00,117.602,117.607,117.581,117.59,792700004.0
2006-11-22 04:45:00,117.58,117.606,117.545,117.593,1182699994.0
2006-11-22 04:50:00,117.593,117.601,117.55,117.596,1329199996.0
2006-11-22 04:55:00,117.589,117.609,117.559,117.604,1092999978.0
2006-11-22 05:00:00,117.611,117.619,117.584,117.61,915400014.0
2006-11-22 05:05:00,117.615,117.66,117.588,117.655,1224299992.0
2006-11-22 05:10:00,117.653,117.668,117.642,117.668,1060899991.0
2006-11-22 05:15:00,117.659,117.671,117.645,117.662,1151600010.0
2006-11-22 05:20:00,117.673,117.675,117.632,117.655,1419399996.0
2006-11-22 05:25:00,117.652,117.667,117.636,117.664,1214000000.0
2006-11-22 05:30:00,117.661,117.661,117.621,117.641,1533800002.0
2006-11-22 05:35:00,117.642,117.642,117.603,117.611,1154000003.0
2006-11-22 05:40:00,117.617,117.62,117.587,117.598,1242499998.0
2006-11-22 05:45:00,117.606,117.606,117.582,117.588,965799994.0
2006-11-22 05:50:00,117.587,117.6,117.543,117.575,1007300003.0
2006-11-22 05:55:00,117.572,117.591,117.565,117.567,837500009.0
2006-11-22 06:00:00,117.588,117.626,117.538,117.546,934400001.0
2006-11-22 06:05:00,117.563,117.563,117.533,117.553,964399994.0
2006-11-22 06:10:00,117.552,117.562,117.535,117.559,1245299998.0
2006-11-22 06:15:00,117.558,117.569,117.524,117.555,1088499993.0
2006-11-22 06:20:00,117.527,117.564,117.523,117.564,1146599989.0
2006-11-22 06:25:00,117.568,117.583,117.543,117.572,1396099995.0
2006-11-22 06:30:00,117.575,117.6,117.554,117.568,1174200007.0
2006-11-22 06:35:00,117.569,117.576,117.497,117.52,1054900011.0
2006-11-22 06:40:00,117.528,117.528,117.466,117.466,1069999998.0
2006-11-22 06:45:00,117.46,117.497,117.46,117.482,962900002.0
2006-11-22 06:50:00,117.492,117.52,117.488,117.517,1134100001.0
2006-11-22 06:55:00,117.512,117.521,117.483,117.52,1013399990.0
2006-11-22 07:00:00,117.515,117.529,117.482,117.519,1661199988.0
2006-11-22 07:05:00,117.5,117.561,117.5,117.54,1422800013.0
2006-11-22 07:10:00,117.543,117.544,117.497,117.532,908400000.0
2006-11-22 07:15:00,117.528,117.543,117.507,117.533,1248900013.0
2006-11-22 07:20:00,117.535,117.545,117.512,117.53,951900003.0
2006-11-22 07:25:00,117.53,117.564,117.508,117.564,959599997.0
2006-11-22 07:30:00,117.56,117.593,117.56,117.57,1156000008.0
2006-11-22 07:35:00,117.547,117.593,117.542,117.571,1302300007.0
2006-11-22 07:40:00,117.576,117.583,117.55,117.569,1197299998.0
2006-11-22 07:45:00,117.567,117.567,117.54,117.552,1055800005.0
2006-11-22 07:50:00,117.556,117.606,117.553,117.597,1137400006.0
2006-11-22 07:55:00,117.595,117.598,117.575,117.595,949800005.0
2006-11-22 08:00:00,117.598,117.61,117.574,117.588,908800004.0
2006-11-22 08:05:00,117.581,117.601,117.549,117.592,1084500006.0
2006-11-22 08:10:00,117.584,117.606,117.568,117.588,1350599997.0
2006-11-22 08:15:00,117.588,117.593,117.545,117.573,1032300006.0
2006-11-22 08:20:00,117.555,117.555,117.524,117.532,979699996.0
2006-11-22 08:25:00,117.543,117.55,117.525,117.54,1196500006.0
2006-11-22 08:30:00,117.544,117.556,117.502,117.534,953500004.0
2006-11-22 08:35:00,117.543,117.551,117.518,117.535,1198299998.0
2006-11-22 08:40:00,117.547,117.587,117.543,117.559,808600006.0
2006-11-22 08:45:00,117.577,117.583,117.555,117.563,1542299997.0
2006-11-22 08:50:00,117.564,117.591,117.533,117.582,1514500019.0
2006-11-22 08:55:00,117.562,117.6,117.559,117.578,1150100003.0
2006-11-22 09:00:00,117.571,117.58,117.553,117.569,766200002.0
2006-11-22 09:05:00,117.572,117.599,117.565,117.585,1133599998.0
2006-11-22 09:10:00,117.58,117.59,117.516,117.547,1291500002.0
2006-11-22 09:15:00,117.544,117.576,117.531,117.57,917700006.0
2006-11-22 09:20:00,117.565,117.569,117.527,117.532,854800001.0
2006-11-22 09:25:00,117.523,117.536,117.494,117.494,1033599994.0
2006-11-22 09:30:00,117.494,117.52,117.484,117.52,1041700006.0
2006-11-22 09:35:00,117.501,117.501,117.423,117.44,1362399993.0
2006-11-22 09:40:00,117.445,117.449,117.378,117.416,1076599993.0
2006-11-22 09:45:00,117.432,117.441,117.401,117.441,1348899999.0
2006-11-22 09:50:00,117.441,117.466,117.422,117.449,927600001.0
2006-11-22 09:55:00,117.463,117.495,117.459,117.465,701100003.0
2006-11-22 10:00:00,117.45,117.487,117.439,117.439,1001099997.0
2006-11-22 10:05:00,117.441,117.467,117.427,117.443,1240599982.0
2006-11-22 10:10:00,117.449,117.472,117.435,117.469,1119699997.0
2006-11-22 10:15:00,117.473,117.48,117.407,117.453,1575199996.0
2006-11-22 10:20:00,117.468,117.469,117.403,117.415,1430300003.0
2006-11-22 10:25:00,117.43,117.448,117.415,117.44,945800003.0
2006-11-22 10:30:00,117.435,117.441,117.393,117.397,1070999994.0
2006-11-22 10:35:00,117.398,117.424,117.382,117.402,810000001.0
2006-11-22 10:40:00,117.408,117.441,117.367,117.432,1073600005.0
2006-11-22 10:45:00,117.438,117.448,117.423,117.442,767300003.0
2006-11-22 10:50:00,117.443,117.472,117.406,117.461,1012400000.0
2006-11-22 10:55:00,117.455,117.476,117.417,117.474,1142800011.0
2006-11-22 11:00:00,117.483,117.496,117.426,117.458,1385699992.0
2006-11-22 11:05:00,117.45,117.488,117.385,117.46,1038499994.0
2006-11-22 11:10:00,117.47,117.476,117.426,117.471,1745100001.0
2006-11-22 11:15:00,117.463,117.463,117.439,117.45,1060300007.0
2006-11-22 11:20:00,117.457,117.545,117.431,117.512,1377300010.0
2006-11-22 11:25:00,117.522,117.551,117.517,117.544,878600008.0
2006-11-22 11:30:00,117.546,117.581,117.528,117.54,1054199978.0
2006-11-22 11:35:00,117.538,117.542,117.516,117.519,982999989.0
2006-11-22 11:40:00,117.495,117.522,117.472,117.478,1177700005.0
2006-11-22 11:45:00,117.487,117.49,117.41,117.41,1230900002.0
2006-11-22 11:50:00,117.408,117.433,117.38,117.425,1430499995.0
2006-11-22 11:55:00,117.42,117.437,117.39,117.422,955599997.0
2006-11-22 12:00:00,117.427,117.446,117.403,117.427,1135900004.0
2006-11-22 12:05:00,117.427,117.445,117.408,117.439,1676299996.0
2006-11-22 12:10:00,117.44,117.443,117.416,117.418,1173799995.0
2006-11-22 12:15:00,117.42,117.42,117.381,117.398,1277400001.0
2006-11-22 12:20:00,117.394,117.415,117.39,117.412,1182599998.0
2006-11-22 12:25:00,117.408,117.459,117.402,117.448,1351999987.0
2006-11-22 12:30:00,117.446,117.446,117.379,117.398,1042300009.0
2006-11-22 12:35:00,117.385,117.385,117.314,117.322,991299997.0
2006-11-22 12:40:00,117.324,117.332,117.297,117.316,1317700000.0
2006-11-22 12:45:00,117.328,117.328,117.287,117.31,1521400003.0
2006-11-22 12:50:00,117.305,117.31,117.27,117.28,1216700010.0
2006-11-22 12:55:00,117.28,117.329,117.27,117.324,1426299994.0
2006-11-22 13:00:00,117.327,117.33,117.286,117.292,1004100001.0
2006-11-22 13:05:00,117.285,117.297,117.237,117.237,1432100006.0
2006-11-22 13:10:00,117.25,117.253,117.221,117.239,1013599998.0
2006-11-22 13:15:00,117.237,117.238,117.2,117.206,1117099993.0
2006-11-22 13:20:00,117.208,117.227,117.178,117.2,911799986.0
2006-11-22 13:25:00,117.205,117.219,117.176,117.215,1231800005.0
2006-11-22 13:30:00,117.217,117.223,117.188,117.212,1312099996.0
2006-11-22 13:35:00,117.2,117.218,117.186,117.218,1086699991.0
2006-11-22 13:40:00,117.227,117.239,117.22,117.225,1043399998.0
2006-11-22 13:45:00,117.228,117.238,117.181,117.226,1029600012.0
2006-11-22 13:50:00,117.22,117.239,117.196,117.221,1283099989.0
2006-11-22 13:55:00,117.225,117.231,117.193,117.196,1351400004.0
2006-11-22 14:00:00,117.197,117.209,117.147,117.2,1140200004.0
2006-11-22 14:05:00,117.19,117.202,117.162,117.17,1208399990.0
2006-11-22 14:10:00,117.17,117.17,117.119,117.133,1201500001.0
2006-11-22 14:15:00,117.132,117.139,117.061,117.067,1529999988.0
2006-11-22 14:20:00,117.057,117.057,116.938,116.961,1141000008.0
2006-11-22 14:25:00,116.979,117.083,116.979,117.077,868199999.0
2006-11-22 14:30:00,117.073,117.074,117.009,117.037,1150699990.0
2006-11-22 14:35:00,117.033,117.092,117.023,117.023,1166700010.0
2006-11-22 14:40:00,117.01,117.057,116.957,117.052,1133899993.0
2006-11-22 14:45:00,117.045,117.045,116.991,117.001,1058900010.0
2006-11-22 14:50:00,117.0,117.032,116.993,117.028,1168300001.0
2006-11-22 14:55:00,117.016,117.023,116.988,117.01,1278200004.0
2006-11-22 15:00:00,117.003,117.015,116.984,117.015,1032399992.0
2006-11-22 15:05:00,117.027,117.032,116.978,116.98,1049800004.0
2006-11-22 15:10:00,116.966,116.974,116.935,116.952,935199994.0
2006-11-22 15:15:00,116.938,116.941,116.855,116.855,1052500003.0
2006-11-22 15:20:00,116.852,116.885,116.831,116.861,1390399994.0
2006-11-22 15:25:00,116.862,116.865,116.729,116.768,964700007.0
2006-11-22 15:30:00,116.77,116.793,116.699,116.759,887400001.0
2006-11-22 15:35:00,116.757,116.913,116.756,116.87,1113999997.0
2006-11-22 15:40:00,116.859,116.859,116.821,116.844,1207200008.0
2006-11-22 15:45:00,116.853,116.857,116.78,116.809,1695000015.0
2006-11-22 15:50:00,116.808,116.82,116.761,116.804,1005499998.0
2006-11-22 15:55:00,116.807,116.827,116.781,116.781,999800011.0
2006-11-22 16:00:00,116.783,116.804,116.767,116.801,1274399990.0
2006-11-22 16:05:00,116.804,116.838,116.767,116.815,1014000004.0
2006-11-22 16:10:00,116.82,116.833,116.767,116.785,1011499995.0
2006-11-22 16:15:00,116.771,116.856,116.764,116.852,1202899994.0
2006-11-22 16:20:00,116.854,116.923,116.849,116.923,1039500001.0
2006-11-22 16:25:00,116.92,116.92,116.87,116.883,867999995.0
2006-11-22 16:30:00,116.88,116.88,116.816,116.838,818199993.0
2006-11-22 16:35:00,116.838,116.842,116.802,116.819,1232599993.0
2006-11-22 16:40:00,116.813,116.82,116.743,116.758,1001499999.0
2006-11-22 16:45:00,116.762,116.8,116.735,116.792,1138500015.0
2006-11-22 16:50:00,116.785,116.786,116.724,116.737,1040699999.0
2006-11-22 16:55:00,116.733,116.761,116.705,116.761,1216799999.0
2006-11-22 17:00:00,116.76,116.76,116.698,116.698,1008199994.0
2006-11-22 17:05:00,116.693,116.706,116.527,116.527,1144700007.0
2006-11-22 17:10:00,116.533,116.602,116.514,116.584,1376299994.0
2006-11-22 17:15:00,116.558,116.569,116.52,116.52,1331599991.0
2006-11-22 17:20:00,116.518,116.531,116.403,116.413,1096399992.0
2006-11-22 17:25:00,116.421,116.446,116.355,116.427,1040000000.0
2006-11-22 17:30:00,116.435,116.543,116.427,116.535,1040599992.0
2006-11-22 17:35:00,116.543,116.614,116.535,116.585,1190599996.0
2006-11-22 17:40:00,116.573,116.574,116.535,116.539,1086600009.0
2006-11-22 17:45:00,116.528,116.561,116.496,116.553,1168900000.0
2006-11-22 17:50:00,116.548,116.583,116.518,116.558,1332599995.0
2006-11-22 17:55:00,116.559,116.609,116.554,116.606,1299400002.0
2006-11-22 18:00:00,116.601,116.608,116.538,116.58,8567400017.0
2006-11-22 18:05:00,116.59,116.59,116.57,116.59,6239700012.0
2006-11-22 18:10:00,116.57,116.598,116.556,116.57,10234100019.0
2006-11-22 18:15:00,116.58,116.61,116.535,116.61,9535500040.0
2006-11-22 18:20:00,116.62,116.63,116.58,116.58,7167600056.0
2006-11-22 18:25:00,116.59,116.62,116.53,116.62,7394400038.0
2006-11-22 18:30:00,116.61,116.72,116.538,116.7,8681400013.0
2006-11-22 18:35:00,116.71,116.72,116.514,116.564,6476100018.0
2006-11-22 18:40:00,116.572,116.622,116.572,116.6,7037100001.0
2006-11-22 18:45:00,116.595,116.595,116.551,116.566,6447199975.0
2006-11-22 18:50:00,116.575,116.59,116.537,116.551,8532599982.0
2006-11-22 18:55:00,116.552,116.62,116.533,116.613,6086500017.0
2006-11-22 19:00:00,116.6,116.602,116.56,116.586,4687500009.0
2006-11-22 19:05:00,116.58,116.587,116.532,116.581,4191100006.0
2006-11-22 19:10:00,116.577,116.589,116.557,116.567,4106600024.0
2006-11-22 19:15:00,116.572,116.615,116.553,116.61,6612500002.0
2006-11-22 19:20:00,116.615,116.78,116.571,116.588,6368100032.0
2006-11-22 19:25:00,116.586,116.622,116.586,116.617,4703800006.0
2006-11-22 19:30:00,116.62,116.722,116.586,116.707,5878200014.0
2006-11-22 19:35:00,116.708,116.752,116.695,116.752,3691600020.0
2006-11-22 19:40:00,116.757,116.858,116.751,116.852,4716000012.0
2006-11-22 19:45:00,116.845,116.931,116.819,116.925,4199700014.0
2006-11-22 19:50:00,116.913,116.925,116.829,116.829,4424899998.0
2006-11-22 19:55:00,116.817,116.835,116.769,116.779,4771799973.0
2006-11-22 20:00:00,116.772,116.776,116.715,116.751,3584899987.0
2006-11-22 20:05:00,116.748,116.748,116.708,116.73,5654200016.0
2006-11-22 20:10:00,116.733,116.739,116.7,116.715,4906799999.0
2006-11-22 20:15:00,116.731,116.801,116.731,116.785,4177499990.0
2006-11-22 20:20:00,116.787,116.797,116.755,116.769,5597899987.0
2006-11-22 20:25:00,116.777,116.789,116.72,116.73,7541100048.0
2006-11-22 20:30:00,116.72,116.773,116.71,116.72,7053699981.0
2006-11-22 20:35:00,116.731,116.74,116.694,116.725,4114099985.0
2006-11-22 20:40:00,116.73,116.743,116.707,116.735,6585599995.0
2006-11-22 20:45:00,116.737,116.767,116.706,116.755,7151600010.0
2006-11-22 20:50:00,116.76,116.784,116.733,116.784,4172400013.0
2006-11-22 20:55:00,116.765,116.8,116.738,116.8,8045399971.0
2006-11-22 21:00:00,116.739,116.749,116.697,116.706,5771099990.0
2006-11-22 21:05:00,116.705,116.724,116.675,116.696,4003900008.0
2006-11-22 21:10:00,116.706,116.734,116.696,116.721,3822400018.0
2006-11-22 21:15:00,116.72,116.734,116.695,116.702,6610199989.0
2006-11-22 21:20:00,116.696,116.711,116.669,116.68,6569000020.0
2006-11-22 21:25:00,116.674,116.749,116.663,116.717,4928599987.0
2006-11-22 21:30:00,116.718,116.736,116.7,116.7,3427100009.0
2006-11-22 21:35:00,116.723,116.728,116.692,116.723,2156300002.0
2006-11-22 21:40:00,116.735,116.744,116.703,116.733,4441700017.0
2006-11-22 21:45:00,116.734,116.753,116.707,116.741,3269000004.0
2006-11-22 21:50:00,116.73,116.756,116.719,116.756,2214700007.0
2006-11-22 21:55:00,116.761,116.805,116.745,116.781,1721199983.0
2006-11-22 22:00:00,116.78,116.798,116.739,116.756,4099799999.0
2006-11-22 22:05:00,116.756,116.769,116.704,116.723,1471299998.0
2006-11-22 22:10:00,116.723,116.741,116.693,116.727,1446799995.0
2006-11-22 22:15:00,116.729,116.749,116.709,116.731,2423800014.0
2006-11-22 22:20:00,116.748,116.749,116.697,116.733,1264300007.0
2006-11-22 22:25:00,116.74,116.744,116.702,116.704,1935999986.0
2006-11-22 22:30:00,116.716,116.725,116.703,116.714,2708500012.0
2006-11-22 22:35:00,116.723,116.73,116.701,116.718,1736099990.0
2006-11-22 22:40:00,116.721,116.739,116.705,116.711,1808800005.0
2006-11-22 22:45:00,116.717,116.724,116.684,116.698,1832899992.0
2006-11-22 22:50:00,116.699,116.725,116.687,116.709,1448500004.0
2006-11-22 22:55:00,116.715,116.717,116.68,116.69,2249699993.0
2006-11-22 23:00:00,116.677,116.717,116.676,116.676,981100006.0
2006-11-22 23:05:00,116.679,116.694,116.671,116.671,1219699999.0
2006-11-22 23:10:00,116.68,116.695,116.645,116.653,1306099996.0
2006-11-22 23:15:00,116.653,116.676,116.637,116.657,1289999990.0
2006-11-22 23:20:00,116.672,116.674,116.638,116.66,1212100005.0
2006-11-22 23:25:00,116.667,116.671,116.614,116.619,922900004.0
2006-11-22 23:30:00,116.628,116.651,116.607,116.651,1109699996.0
2006-11-22 23:35:00,116.652,116.663,116.633,116.647,1082000008.0
2006-11-22 23:40:00,116.641,116.702,116.641,116.691,1112799992.0
2006-11-22 23:45:00,116.69,116.69,116.645,116.652,1335699998.0
2006-11-22 23:50:00,116.645,116.727,116.645,116.703,666400004.0
2006-11-22 23:55:00,116.713,116.744,116.698,116.72,829300000.0
2006-11-23 00:00:00,116.715,116.75,116.692,116.729,986199997.0
2006-11-23 00:05:00,116.728,116.734,116.698,116.706,1304599989.0
2006-11-23 00:10:00,116.698,116.711,116.683,116.703,1277500005.0
2006-11-23 00:15:00,116.711,116.727,116.687,116.704,1063100005.0
2006-11-23 00:20:00,116.712,116.732,116.704,116.717,1446400000.0
2006-11-23 00:25:00,116.725,116.74,116.697,116.74,1025599986.0
2006-11-23 00:30:00,116.735,116.735,116.705,116.731,956799996.0
2006-11-23 00:35:00,116.72,116.75,116.715,116.726,1128900002.0
2006-11-23 00:40:00,116.73,116.74,116.702,116.714,1298199997.0
2006-11-23 00:45:00,116.72,116.728,116.694,116.715,1023999998.0
2006-11-23 00:50:00,116.712,116.726,116.693,116.712,1336199998.0
2006-11-23 00:55:00,116.703,116.715,116.668,116.7,944800001.0
2006-11-23 01:00:00,116.699,116.73,116.675,116.723,857800002.0
2006-11-23 01:05:00,116.724,116.731,116.699,116.712,1136100010.0
2006-11-23 01:10:00,116.725,116.727,116.675,116.69,1016899988.0
2006-11-23 01:15:00,116.69,116.695,116.664,116.681,1254000003.0
2006-11-23 01:20:00,116.678,116.697,116.658,116.665,1042300005.0
2006-11-23 01:25:00,116.67,116.694,116.641,116.666,867800000.0
2006-11-23 01:30:00,116.664,116.701,116.653,116.67,1114399985.0
2006-11-23 01:35:00,116.67,116.691,116.646,116.66,992900008.0
2006-11-23 01:40:00,116.691,116.736,116.684,116.729,1146899996.0
2006-11-23 01:45:00,116.722,116.738,116.693,116.728,963400008.0
2006-11-23 01:50:00,116.726,116.741,116.716,116.732,1149399985.0
2006-11-23 01:55:00,116.737,116.778,116.721,116.775,1344300010.0
2006-11-23 02:00:00,116.781,116.806,116.767,116.791,1231400006.0
2006-11-23 02:05:00,116.799,116.818,116.787,116.797,990099996.0
2006-11-23 02:10:00,116.805,116.818,116.778,116.797,1517399993.0
2006-11-23 02:15:00,116.795,116.802,116.76,116.768,766200000.0
2006-11-23 02:20:00,116.764,116.776,116.73,116.769,1123600005.0
2006-11-23 02:25:00,116.753,116.773,116.724,116.765,1061100007.0
2006-11-23 02:30:00,116.768,116.785,116.737,116.782,1174699998.0
2006-11-23 02:35:00,116.78,116.786,116.747,116.752,1036799998.0
2006-11-23 02:40:00,116.747,116.765,116.731,116.743,1480700003.0
2006-11-23 02:45:00,116.743,116.757,116.72,116.755,1730899992.0
2006-11-23 02:50:00,116.754,116.766,116.729,116.73,1207199980.0
2006-11-23 02:55:00,116.721,116.728,116.685,116.713,980900001.0
2006-11-23 03:00:00,116.697,116.729,116.667,116.69,861499997.0
2006-11-23 03:05:00,116.694,116.698,116.659,116.697,1371100010.0
2006-11-23 03:10:00,116.697,116.719,116.672,116.684,1136299996.0
2006-11-23 03:15:00,116.708,116.719,116.667,116.713,1139700009.0
2006-11-23 03:20:00,116.722,116.729,116.674,116.677,1201900006.0
2006-11-23 03:25:00,116.679,116.707,116.653,116.697,1102900001.0
2006-11-23 03:30:00,116.691,116.721,116.675,116.705,1205899995.0
2006-11-23 03:35:00,116.705,116.716,116.663,116.691,1104700014.0
2006-11-23 03:40:00,116.68,116.709,116.647,116.66,1258200004.0
2006-11-23 03:45:00,116.657,116.669,116.618,116.642,796799997.0
2006-11-23 03:50:00,116.632,116.65,116.607,116.646,1064999999.0
2006-11-23 03:55:00,116.629,116.691,116.629,116.661,890600003.0
2006-11-23 04:00:00,116.668,116.669,116.629,116.666,1189600012.0
2006-11-23 04:05:00,116.667,116.673,116.634,116.666,1322599986.0
2006-11-23 04:10:00,116.661,116.68,116.608,116.615,1273999995.0
2006-11-23 04:15:00,116.622,116.64,116.591,116.632,1253600000.0
2006-11-23 04:20:00,116.64,116.671,116.632,116.659,1200799997.0
2006-11-23 04:25:00,116.653,116.681,116.644,116.681,1447699995.0
2006-11-23 04:30:00,116.673,116.675,116.645,116.675,1037199992.0
2006-11-23 04:35:00,116.68,116.696,116.631,116.663,1167199997.0
2006-11-23 04:40:00,116.673,116.679,116.637,116.667,1231900007.0
2006-11-23 04:45:00,116.669,116.688,116.638,116.68,1243400000.0
2006-11-23 04:50:00,116.678,116.696,116.656,116.68,1264999998.0
2006-11-23 04:55:00,116.664,116.698,116.66,116.664,1313700011.0
2006-11-23 05:00:00,116.681,116.691,116.662,116.687,1401400004.0
2006-11-23 05:05:00,116.688,116.694,116.666,116.683,1075599994.0
2006-11-23 05:10:00,116.677,116.684,116.637,116.669,1367300001.0
2006-11-23 05:15:00,116.661,116.683,116.648,116.666,1459600005.0
2006-11-23 05:20:00,116.663,116.686,116.631,116.632,1328700004.0
2006-11-23 05:25:00,116.63,116.689,116.626,116.653,1312400007.0
2006-11-23 05:30:00,116.64,116.676,116.631,116.633,1601099997.0
2006-11-23 05:35:00,116.644,116.673,116.634,116.641,1208900006.0
2006-11-23 05:40:00,116.64,116.665,116.617,116.644,1517000003.0
2006-11-23 05:45:00,116.65,116.65,116.6,116.623,1174200003.0
2006-11-23 05:50:00,116.634,116.667,116.617,116.659,1040100001.0
2006-11-23 05:55:00,116.668,116.675,116.622,116.666,1456800003.0
2006-11-23 06:00:00,116.66,116.668,116.627,116.641,976500000.0
2006-11-23 06:05:00,116.642,116.656,116.617,116.656,1184800006.0
2006-11-23 06:10:00,116.653,116.657,116.599,116.633,1399399995.0
2006-11-23 06:15:00,116.633,116.657,116.619,116.635,904999997.0
2006-11-23 06:20:00,116.629,116.64,116.604,116.62,1228100000.0
2006-11-23 06:25:00,116.642,116.642,116.602,116.631,1465600014.0
2006-11-23 06:30:00,116.625,116.64,116.595,116.62,886899999.0
2006-11-23 06:35:00,116.62,116.632,116.586,116.592,1446299989.0
2006-11-23 06:40:00,116.605,116.636,116.585,116.618,1238600006.0
2006-11-23 06:45:00,116.61,116.625,116.582,116.625,1148199988.0
2006-11-23 06:50:00,116.625,116.64,116.588,116.615,1628400020.0
2006-11-23 06:55:00,116.603,116.616,116.573,116.601,1321199990.0
2006-11-23 07:00:00,116.587,116.62,116.576,116.605,1311100006.0
2006-11-23 07:05:00,116.604,116.617,116.575,116.6,1304500001.0
2006-11-23 07:10:00,116.602,116.611,116.574,116.6,1305800008.0
2006-11-23 07:15:00,116.593,116.617,116.58,116.607,1248099998.0
2006-11-23 07:20:00,116.607,116.615,116.578,116.608,1288299995.0
2006-11-23 07:25:00,116.598,116.612,116.59,116.61,958300012.0
2006-11-23 07:30:00,116.609,116.617,116.572,116.605,1100200000.0
2006-11-23 07:35:00,116.585,116.62,116.571,116.61,855700002.0
2006-11-23 07:40:00,116.605,116.618,116.568,116.572,1070800008.0
2006-11-23 07:45:00,116.585,116.591,116.546,116.576,1191100003.0
2006-11-23 07:50:00,116.58,116.591,116.548,116.586,1231199990.0
2006-11-23 07:55:00,116.582,116.599,116.553,116.56,1155799994.0
2006-11-23 08:00:00,116.589,116.608,116.555,116.587,1197199997.0
2006-11-23 08:05:00,116.586,116.586,116.544,116.573,1042700007.0
2006-11-23 08:10:00,116.565,116.565,116.528,116.55,1182600006.0
2006-11-23 08:15:00,116.542,116.548,116.506,116.54,1183499995.0
2006-11-23 08:20:00,116.527,116.547,116.499,116.534,1137199997.0
2006-11-23 08:25:00,116.547,116.555,116.508,116.536,1217700003.0
2006-11-23 08:30:00,116.538,116.557,116.512,116.519,1213900009.0
2006-11-23 08:35:00,116.548,116.55,116.501,116.53,1051599999.0
2006-11-23 08:40:00,116.552,116.556,116.515,116.539,1434400015.0
2006-11-23 08:45:00,116.538,116.543,116.506,116.507,1157099992.0
2006-11-23 08:50:00,116.509,116.535,116.48,116.532,960500000.0
2006-11-23 08:55:00,116.522,116.539,116.491,116.506,1071200003.0
2006-11-23 09:00:00,116.51,116.53,116.468,116.522,1379600005.0
2006-11-23 09:05:00,116.522,116.59,116.507,116.586,943700003.0
2006-11-23 09:10:00,116.578,116.593,116.561,116.574,1230099996.0
2006-11-23 09:15:00,116.577,116.591,116.533,116.576,1073700001.0
2006-11-23 09:20:00,116.578,116.646,116.574,116.646,999299994.0
2006-11-23 09:25:00,116.643,116.675,116.61,116.664,1274399997.0
2006-11-23 09:30:00,116.665,116.69,116.649,116.675,1187600005.0
2006-11-23 09:35:00,116.68,116.7,116.613,116.618,1800500005.0
2006-11-23 09:40:00,116.607,116.655,116.57,116.614,1173400006.0
2006-11-23 09:45:00,116.608,116.649,116.597,116.638,1287400010.0
2006-11-23 09:50:00,116.629,116.642,116.606,116.617,673900006.0
2006-11-23 09:55:00,116.622,116.624,116.568,116.568,933799994.0
2006-11-23 10:00:00,116.563,116.621,116.563,116.579,1081799996.0
2006-11-23 10:05:00,116.577,116.579,116.512,116.52,1139199991.0
2006-11-23 10:10:00,116.521,116.548,116.482,116.546,1216600003.0
2006-11-23 10:15:00,116.545,116.583,116.539,116.569,1542199982.0
2006-11-23 10:20:00,116.564,116.59,116.545,116.567,1301699999.0
2006-11-23 10:25:00,116.56,116.582,116.541,116.558,1137200003.0
2006-11-23 10:30:00,116.556,116.574,116.52,116.548,1043099994.0
2006-11-23 10:35:00,116.54,116.545,116.482,116.539,905699998.0
2006-11-23 10:40:00,116.549,116.557,116.484,116.5,864299992.0
2006-11-23 10:45:00,116.508,116.527,116.501,116.526,990799997.0
2006-11-23 10:50:00,116.531,116.531,116.474,116.5,1152700000.0
2006-11-23 10:55:00,116.505,116.514,116.459,116.475,1263899989.0
2006-11-23 11:00:00,116.483,116.496,116.442,116.466,1235799990.0
2006-11-23 11:05:00,116.46,116.46,116.379,116.383,992900005.0
2006-11-23 11:10:00,116.388,116.432,116.355,116.425,1383599994.0
2006-11-23 11:15:00,116.427,116.448,116.36,116.36,1050499999.0
2006-11-23 11:20:00,116.368,116.38,116.353,116.37,1237599996.0
2006-11-23 11:25:00,116.372,116.396,116.357,116.369,927500004.0
2006-11-23 11:30:00,116.375,116.4,116.358,116.364,1180999999.0
2006-11-23 11:35:00,116.36,116.369,116.322,116.333,1119099988.0
2006-11-23 11:40:00,116.322,116.347,116.305,116.315,1006800007.0
2006-11-23 11:45:00,116.32,116.333,116.298,116.305,760400000.0
2006-11-23 11:50:00,116.275,116.294,116.234,116.265,1789499995.0
2006-11-23 11:55:00,116.267,116.295,116.226,116.229,1288300001.0
2006-11-23 12:00:00,116.225,116.277,116.223,116.227,860300010.0
2006-11-23 12:05:00,116.225,116.248,116.208,116.237,1319299997.0
2006-11-23 12:10:00,116.245,116.323,116.225,116.323,1349000001.0
2006-11-23 12:15:00,116.342,116.466,116.342,116.439,1261799999.0
2006-11-23 12:20:00,116.433,116.442,116.376,116.405,1177900012.0
2006-11-23 12:25:00,116.377,116.39,116.312,116.321,1085799992.0
2006-11-23 12:30:00,116.319,116.369,116.315,116.368,1141899998.0
2006-11-23 12:35:00,116.38,116.389,116.319,116.324,1026699997.0
2006-11-23 12:40:00,116.336,116.343,116.286,116.286,1109200005.0
2006-11-23 12:45:00,116.288,116.34,116.256,116.34,1418700005.0
2006-11-23 12:50:00,116.338,116.357,116.246,116.254,849299996.0
2006-11-23 12:55:00,116.247,116.267,116.211,116.255,1326099997.0
2006-11-23 13:00:00,116.26,116.269,116.246,116.268,834000013.0
2006-11-23 13:05:00,116.27,116.326,116.265,116.322,1210099994.0
2006-11-23 13:10:00,116.34,116.34,116.295,116.304,1444100003.0
2006-11-23 13:15:00,116.303,116.323,116.302,116.308,795899990.0
2006-11-23 13:20:00,116.313,116.323,116.261,116.261,1282000002.0
2006-11-23 13:25:00,116.296,116.312,116.253,116.286,850200011.0
2006-11-23 13:30:00,116.292,116.3,116.242,116.253,1481200013.0
2006-11-23 13:35:00,116.246,116.28,116.218,116.256,1027900005.0
2006-11-23 13:40:00,116.258,116.299,116.221,116.261,1342600012.0
2006-11-23 13:45:00,116.26,116.304,116.251,116.295,1181599998.0
2006-11-23 13:50:00,116.297,116.32,116.253,116.318,1171299989.0
2006-11-23 13:55:00,116.293,116.33,116.287,116.299,1186499997.0
2006-11-23 14:00:00,116.31,116.326,116.259,116.313,1333600005.0
2006-11-23 14:05:00,116.3,116.306,116.264,116.281,1081700002.0
2006-11-23 14:10:00,116.288,116.296,116.259,116.28,1081099986.0
2006-11-23 14:15:00,116.282,116.311,116.253,116.311,1472200009.0
2006-11-23 14:20:00,116.312,116.369,116.304,116.355,1299600004.0
2006-11-23 14:25:00,116.36,116.364,116.308,116.314,993599992.0
2006-11-23 14:30:00,116.339,116.344,116.296,116.31,1113000007.0
2006-11-23 14:35:00,116.307,116.322,116.266,116.28,998300006.0
2006-11-23 14:40:00,116.28,116.311,116.255,116.269,1404900003.0
2006-11-23 14:45:00,116.275,116.28,116.23,116.268,979799991.0
2006-11-23 14:50:00,116.255,116.282,116.224,116.259,1114600001.0
2006-11-23 14:55:00,116.262,116.262,116.216,116.221,991700005.0
2006-11-23 15:00:00,116.241,116.268,116.224,116.265,650399998.0
2006-11-23 15:05:00,116.275,116.281,116.245,116.28,993499997.0
2006-11-23 15:10:00,116.275,116.283,116.246,116.258,1513899993.0
2006-11-23 15:15:00,116.246,116.281,116.208,116.231,1060099995.0
2006-11-23 15:20:00,116.246,116.286,116.223,116.229,1425600006.0
2006-11-23 15:25:00,116.223,116.246,116.215,116.246,904200006.0
2006-11-23 15:30:00,116.252,116.252,116.225,116.243,984300005.0
2006-11-23 15:35:00,116.242,116.26,116.207,116.207,959599999.0
2006-11-23 15:40:00,116.246,116.291,116.224,116.246,1080399997.0
2006-11-23 15:45:00,116.252,116.258,116.223,116.234,1371200000.0
2006-11-23 15:50:00,116.232,116.245,116.185,116.224,1346800006.0
2006-11-23 15:55:00,116.205,116.241,116.189,116.232,1119099996.0
2006-11-23 16:00:00,116.243,116.257,116.206,116.235,1383300001.0
2006-11-23 16:05:00,116.23,116.243,116.184,116.199,1074200010.0
2006-11-23 16:10:00,116.211,116.211,116.166,116.191,827600004.0
2006-11-23 16:15:00,116.188,116.202,116.137,116.164,1102100007.0
2006-11-23 16:20:00,116.167,116.168,116.14,116.155,1164299993.0
2006-11-23 16:25:00,116.148,116.163,116.129,116.155,1599500003.0
2006-11-23 16:30:00,116.15,116.162,116.132,116.145,1067499996.0
2006-11-23 16:35:00,116.155,116.181,116.148,116.162,1505399990.0
2006-11-23 16:40:00,116.163,116.203,116.129,116.203,1124600000.0
2006-11-23 16:45:00,116.207,116.207,116.148,116.167,902599997.0
2006-11-23 16:50:00,116.158,116.173,116.125,116.16,989000004.0
2006-11-23 16:55:00,116.141,116.163,116.11,116.155,1234400019.0
2006-11-23 17:00:00,116.157,116.172,116.124,116.147,1467800000.0
2006-11-23 17:05:00,116.145,116.158,116.093,116.127,1048099998.0
2006-11-23 17:10:00,116.121,116.137,116.093,116.111,1430400017.0
2006-11-23 17:15:00,116.11,116.126,116.097,116.108,1422499998.0
2006-11-23 17:20:00,116.128,116.136,116.078,116.078,1210700009.0
2006-11-23 17:25:00,116.069,116.073,116.03,116.065,893000000.0
2006-11-23 17:30:00,116.069,116.16,116.066,116.15,1134300001.0
2006-11-23 17:35:00,116.157,116.224,116.12,116.217,994300003.0
2006-11-23 17:40:00,116.208,116.208,116.141,116.195,1174800002.0
2006-11-23 17:45:00,116.2,116.211,116.158,116.163,1049000005.0
2006-11-23 17:50:00,116.162,116.176,116.118,116.12,1306399990.0
2006-11-23 17:55:00,116.1,116.149,116.077,116.13,1439900003.0
2006-11-23 18:00:00,116.125,116.2,116.125,116.18,6453900026.0
2006-11-23 18:05:00,116.17,116.19,116.17,116.19,3127600012.0
2006-11-23 18:10:00,116.18,116.19,116.18,116.19,3127600012.0
2006-11-23 18:15:00,116.2,116.2,116.19,116.19,4691400018.0
2006-11-23 18:20:00,116.2,116.2,116.16,116.17,7819000030.0
2006-11-23 18:25:00,116.109,116.18,116.095,116.17,5824800022.0
2006-11-23 18:30:00,116.112,116.15,116.111,116.14,5881299970.0
2006-11-23 18:35:00,116.15,116.18,116.093,116.129,7334399966.0
2006-11-23 18:40:00,116.132,116.163,116.092,116.156,6908200009.0
2006-11-23 18:45:00,116.16,116.228,116.121,116.21,6087100025.0
2006-11-23 18:50:00,116.204,116.224,116.162,116.213,9125399983.0
2006-11-23 18:55:00,116.206,116.216,116.171,116.203,6493299987.0
2006-11-23 19:00:00,116.2,116.2,116.143,116.173,4871500005.0
2006-11-23 19:05:00,116.15,116.185,116.137,116.185,6501600014.0
2006-11-23 19:10:00,116.188,116.194,116.121,116.179,3850199988.0
2006-11-23 19:15:00,116.191,116.215,116.162,116.182,6081500014.0
2006-11-23 19:20:00,116.187,116.194,116.154,116.166,5715400004.0
2006-11-23 19:25:00,116.165,116.18,116.128,116.14,5546700015.0
2006-11-23 19:30:00,116.162,116.167,116.102,116.151,6073100003.0
2006-11-23 19:35:00,116.165,116.18,116.112,116.129,4212400002.0
2006-11-23 19:40:00,116.127,116.141,116.1,116.107,4253000001.0
2006-11-23 19:45:00,116.098,116.128,116.083,116.123,4799599999.0
2006-11-23 19:50:00,116.127,116.16,116.094,116.131,4881599977.0
2006-11-23 19:55:00,116.131,116.152,116.094,116.152,4308299983.0
2006-11-23 20:00:00,116.128,116.151,116.084,116.13,4112799995.0
2006-11-23 20:05:00,116.135,116.2,116.107,116.113,4903599994.0
2006-11-23 20:10:00,116.125,116.21,116.119,116.16,6232600011.0
2006-11-23 20:15:00,116.193,116.215,116.161,116.193,4687200003.0
2006-11-23 20:20:00,116.188,116.19,116.133,116.14,5081600017.0
2006-11-23 20:25:00,116.167,116.24,116.147,116.23,3799399990.0
2006-11-23 20:30:00,116.24,116.24,116.119,116.152,1641500002.0
2006-11-23 20:35:00,116.151,116.181,116.105,116.155,3875299986.0
2006-11-23 20:40:00,116.19,116.21,116.123,116.177,6563000004.0
2006-11-23 20:45:00,116.173,116.185,116.111,116.138,6638599996.0
2006-11-23 20:50:00,116.137,116.173,116.103,116.173,4240099993.0
2006-11-23 20:55:00,116.172,116.172,116.12,116.162,4096000003.0
2006-11-23 21:00:00,116.162,116.196,116.124,116.193,5485999985.0
2006-11-23 21:05:00,116.187,116.207,116.174,116.203,3960499962.0
2006-11-23 21:10:00,116.187,116.201,116.147,116.167,3488699998.0
2006-11-23 21:15:00,116.157,116.186,116.126,116.169,6418400021.0
2006-11-23 21:20:00,116.157,116.231,116.137,116.22,7016899998.0
2006-11-23 21:25:00,116.202,116.237,116.182,116.197,4449100004.0
2006-11-23 21:30:00,116.202,116.223,116.18,116.193,3382200012.0
2006-11-23 21:35:00,116.197,116.221,116.15,116.15,2284199996.0
2006-11-23 21:40:00,116.152,116.204,116.147,116.191,4172800012.0
2006-11-23 21:45:00,116.195,116.208,116.134,116.166,2981599992.0
2006-11-23 21:50:00,116.162,116.209,116.16,116.205,1645399995.0
2006-11-23 21:55:00,116.2,116.207,116.163,116.198,1847700010.0
2006-11-23 22:00:00,116.196,116.202,116.175,116.182,4151600007.0
2006-11-23 22:05:00,116.166,116.196,116.151,116.195,1331200005.0
2006-11-23 22:10:00,116.188,116.213,116.163,116.183,1979599998.0
2006-11-23 22:15:00,116.192,116.208,116.181,116.198,2276299991.0
2006-11-23 22:20:00,116.192,116.207,116.175,116.187,1132099991.0
2006-11-23 22:25:00,116.192,116.208,116.166,116.177,2023399986.0
2006-11-23 22:30:00,116.192,116.229,116.178,116.215,2615200000.0
2006-11-23 22:35:00,116.215,116.259,116.2,116.251,1774500010.0
2006-11-23 22:40:00,116.24,116.256,116.201,116.217,1563899997.0
2006-11-23 22:45:00,116.223,116.24,116.194,116.232,1800900002.0
2006-11-23 22:50:00,116.223,116.243,116.201,116.24,1817600003.0
2006-11-23 22:55:00,116.235,116.246,116.206,116.221,2144200005.0
2006-11-23 23:00:00,116.224,116.257,116.224,116.233,1189900004.0
2006-11-23 23:05:00,116.238,116.263,116.222,116.244,1248700009.0
2006-11-23 23:10:00,116.252,116.258,116.222,116.251,1076999998.0
2006-11-23 23:15:00,116.245,116.286,116.245,116.276,954900003.0
2006-11-23 23:20:00,116.282,116.283,116.239,116.269,1053700002.0
2006-11-23 23:25:00,116.258,116.272,116.217,116.251,1255499999.0
2006-11-23 23:30:00,116.258,116.269,116.226,116.237,976500001.0
2006-11-23 23:35:00,116.243,116.271,116.23,116.271,1259499991.0
2006-11-23 23:40:00,116.255,116.268,116.228,116.244,1090900004.0
2006-11-23 23:45:00,116.264,116.285,116.249,116.262,1100500003.0
2006-11-23 23:50:00,116.269,116.281,116.235,116.235,1271400016.0
2006-11-23 23:55:00,116.24,116.282,116.24,116.275,1097699997.0
2006-11-24 00:00:00,116.28,116.299,116.25,116.272,918399992.0
2006-11-24 00:05:00,116.283,116.283,116.219,116.25,1311600002.0
2006-11-24 00:10:00,116.257,116.26,116.226,116.242,983599998.0
2006-11-24 00:15:00,116.242,116.247,116.192,116.214,1172100010.0
2006-11-24 00:20:00,116.232,116.24,116.202,116.237,1232400002.0
2006-11-24 00:25:00,116.24,116.26,116.216,116.243,944699990.0
2006-11-24 00:30:00,116.252,116.279,116.245,116.27,1102799993.0
2006-11-24 00:35:00,116.278,116.32,116.268,116.311,1285999997.0
2006-11-24 00:40:00,116.317,116.338,116.291,116.33,1083200004.0
2006-11-24 00:45:00,116.325,116.34,116.305,116.32,859199993.0
2006-11-24 00:50:00,116.33,116.337,116.284,116.306,932100007.0
2006-11-24 00:55:00,116.306,116.324,116.284,116.291,1006600000.0
2006-11-24 01:00:00,116.297,116.3,116.255,116.275,1424700005.0
2006-11-24 01:05:00,116.283,116.292,116.252,116.262,1062600003.0
2006-11-24 01:10:00,116.265,116.276,116.238,116.25,1195699999.0
2006-11-24 01:15:00,116.248,116.253,116.209,116.222,1235200005.0
2006-11-24 01:20:00,116.238,116.258,116.224,116.25,1176999995.0
2006-11-24 01:25:00,116.235,116.267,116.225,116.253,886200008.0
2006-11-24 01:30:00,116.248,116.262,116.195,116.216,1497699982.0
2006-11-24 01:35:00,116.199,116.244,116.199,116.238,782900000.0
2006-11-24 01:40:00,116.236,116.27,116.216,116.265,1386300001.0
2006-11-24 01:45:00,116.268,116.271,116.241,116.25,1471799999.0
2006-11-24 01:50:00,116.255,116.271,116.231,116.264,1025700004.0
2006-11-24 01:55:00,116.252,116.285,116.236,116.265,1023199993.0
2006-11-24 02:00:00,116.268,116.273,116.237,116.243,999700000.0
2006-11-24 02:05:00,116.242,116.279,116.228,116.264,1255600010.0
2006-11-24 02:10:00,116.247,116.296,116.232,116.288,1268700012.0
2006-11-24 02:15:00,116.295,116.332,116.283,116.328,1410700000.0
2006-11-24 02:20:00,116.298,116.348,116.298,116.336,1177999995.0
2006-11-24 02:25:00,116.332,116.355,116.309,116.349,1196200007.0
2006-11-24 02:30:00,116.363,116.374,116.341,116.364,1464900009.0
2006-11-24 02:35:00,116.357,116.369,116.329,116.365,1367400000.0
2006-11-24 02:40:00,116.367,116.4,116.35,116.35,1238399992.0
2006-11-24 02:45:00,116.345,116.399,116.345,116.399,1404399996.0
2006-11-24 02:50:00,116.399,116.412,116.364,116.37,1194600007.0
2006-11-24 02:55:00,116.378,116.399,116.377,116.381,816600004.0
2006-11-24 03:00:00,116.385,116.423,116.374,116.422,1297900015.0
2006-11-24 03:05:00,116.422,116.451,116.394,116.44,1152300013.0
2006-11-24 03:10:00,116.435,116.448,116.406,116.426,1207399989.0
2006-11-24 03:15:00,116.428,116.456,116.391,116.425,980900000.0
2006-11-24 03:20:00,116.422,116.426,116.37,116.399,1131400001.0
2006-11-24 03:25:00,116.4,116.426,116.387,116.421,913699999.0
2006-11-24 03:30:00,116.408,116.433,116.389,116.428,1054099998.0
2006-11-24 03:35:00,116.412,116.435,116.397,116.413,1211499988.0
2006-11-24 03:40:00,116.408,116.428,116.389,116.428,1054199998.0
2006-11-24 03:45:00,116.428,116.471,116.394,116.46,955500000.0
2006-11-24 03:50:00,116.458,116.471,116.426,116.452,1093700007.0
2006-11-24 03:55:00,116.445,116.453,116.386,116.393,1461299997.0
2006-11-24 04:00:00,116.4,116.418,116.356,116.403,1208399997.0
2006-11-24 04:05:00,116.402,116.402,116.371,116.38,1166900002.0
2006-11-24 04:10:00,116.382,116.384,116.349,116.373,789100001.0
2006-11-24 04:15:00,116.37,116.382,116.352,116.376,1013000004.0
2006-11-24 04:20:00,116.369,116.402,116.351,116.388,1071400000.0
2006-11-24 04:25:00,116.38,116.401,116.358,116.365,972300000.0
2006-11-24 04:30:00,116.381,116.392,116.363,116.377,1017399992.0
2006-11-24 04:35:00,116.376,116.396,116.351,116.375,1125499998.0
2006-11-24 04:40:00,116.373,116.375,116.338,116.361,911200012.0
2006-11-24 04:45:00,116.351,116.357,116.325,116.328,1252400006.0
2006-11-24 04:50:00,116.329,116.341,116.3,116.328,949700008.0
2006-11-24 04:55:00,116.315,116.328,116.294,116.306,791000005.0
2006-11-24 05:00:00,116.295,116.304,116.262,116.268,839300005.0
2006-11-24 05:05:00,116.272,116.303,116.263,116.303,1211200008.0
2006-11-24 05:10:00,116.297,116.303,116.268,116.282,1370599997.0
2006-11-24 05:15:00,116.293,116.31,116.272,116.285,1194800000.0
2006-11-24 05:20:00,116.288,116.303,116.262,116.274,1430700001.0
2006-11-24 05:25:00,116.271,116.295,116.244,116.295,1059400011.0
2006-11-24 05:30:00,116.297,116.31,116.26,116.285,1458200003.0
2006-11-24 05:35:00,116.285,116.291,116.246,116.268,1173399996.0
2006-11-24 05:40:00,116.266,116.273,116.224,116.249,1207199995.0
2006-11-24 05:45:00,116.209,116.262,116.209,116.256,1147100006.0
2006-11-24 05:50:00,116.253,116.271,116.217,116.22,1087200002.0
2006-11-24 05:55:00,116.218,116.242,116.194,116.206,1223500006.0
2006-11-24 06:00:00,116.185,116.247,116.178,116.233,913299994.0
2006-11-24 06:05:00,116.222,116.25,116.208,116.248,968400017.0
2006-11-24 06:10:00,116.249,116.267,116.228,116.26,1044199999.0
2006-11-24 06:15:00,116.255,116.28,116.237,116.247,1099800003.0
2006-11-24 06:20:00,116.262,116.282,116.241,116.27,833200003.0
2006-11-24 06:25:00,116.27,116.31,116.248,116.297,1035499994.0
2006-11-24 06:30:00,116.305,116.327,116.279,116.319,938999999.0
2006-11-24 06:35:00,116.317,116.347,116.286,116.34,887099986.0
2006-11-24 06:40:00,116.34,116.365,116.325,116.361,1262900009.0
2006-11-24 06:45:00,116.353,116.362,116.32,116.351,991200002.0
2006-11-24 06:50:00,116.335,116.357,116.319,116.348,1279499997.0
2006-11-24 06:55:00,116.352,116.359,116.321,116.332,1318500011.0
2006-11-24 07:00:00,116.329,116.342,116.293,116.331,1168699993.0
2006-11-24 07:05:00,116.326,116.362,116.306,116.353,1073900002.0
2006-11-24 07:10:00,116.352,116.372,116.332,116.347,1138799997.0
2006-11-24 07:15:00,116.362,116.373,116.33,116.365,1136600007.0
2006-11-24 07:20:00,116.36,116.378,116.342,116.37,805799999.0
2006-11-24 07:25:00,116.369,116.38,116.355,116.365,1249899991.0
2006-11-24 07:30:00,116.353,116.37,116.329,116.362,1057599998.0
2006-11-24 07:35:00,116.358,116.368,116.338,116.362,1180799996.0
2006-11-24 07:40:00,116.35,116.365,116.332,116.342,1047099993.0
2006-11-24 07:45:00,116.352,116.362,116.322,116.352,1212499994.0
2006-11-24 07:50:00,116.343,116.365,116.307,116.353,889400003.0
2006-11-24 07:55:00,116.359,116.359,116.321,116.344,1205799996.0
2006-11-24 08:00:00,116.344,116.348,116.304,116.324,1269799999.0
2006-11-24 08:05:00,116.323,116.346,116.315,116.34,1352500010.0
2006-11-24 08:10:00,116.333,116.355,116.306,116.338,941199992.0
2006-11-24 08:15:00,116.358,116.359,116.316,116.316,1104599995.0
2006-11-24 08:20:00,116.346,116.346,116.289,116.338,1184499997.0
2006-11-24 08:25:00,116.334,116.354,116.307,116.331,1180100000.0
2006-11-24 08:30:00,116.339,116.339,116.3,116.324,1287199997.0
2006-11-24 08:35:00,116.315,116.327,116.246,116.284,1218100002.0
2006-11-24 08:40:00,116.29,116.311,116.269,116.298,1171200003.0
2006-11-24 08:45:00,116.289,116.301,116.26,116.287,1121900007.0
2006-11-24 08:50:00,116.287,116.309,116.276,116.29,1187399993.0
2006-11-24 08:55:00,116.273,116.29,116.242,116.264,1386899992.0
2006-11-24 09:00:00,116.282,116.282,116.211,116.222,1142100013.0
2006-11-24 09:05:00,116.213,116.25,116.182,116.231,1212700000.0
2006-11-24 09:10:00,116.248,116.279,116.235,116.255,1516399981.0
2006-11-24 09:15:00,116.263,116.304,116.23,116.298,1169200012.0
2006-11-24 09:20:00,116.298,116.3,116.255,116.272,988499999.0
2006-11-24 09:25:00,116.291,116.311,116.267,116.295,906699995.0
2006-11-24 09:30:00,116.295,116.335,116.278,116.331,758200006.0
2006-11-24 09:35:00,116.333,116.34,116.316,116.329,1319499994.0
2006-11-24 09:40:00,116.336,116.349,116.329,116.335,1053700011.0
2006-11-24 09:45:00,116.328,116.34,116.307,116.326,1164400011.0
2006-11-24 09:50:00,116.33,116.33,116.285,116.29,1065299999.0
2006-11-24 09:55:00,116.309,116.325,116.263,116.318,1073700009.0
2006-11-24 10:00:00,116.315,116.315,116.244,116.249,805900000.0
2006-11-24 10:05:00,116.255,116.271,116.238,116.271,945800000.0
2006-11-24 10:10:00,116.287,116.308,116.269,116.295,1477200003.0
2006-11-24 10:15:00,116.297,116.306,116.201,116.201,1369199998.0
2006-11-24 10:20:00,116.208,116.21,116.055,116.056,1322899999.0
2006-11-24 10:25:00,116.035,116.061,115.977,116.011,1007300001.0
2006-11-24 10:30:00,116.007,116.007,115.775,115.818,1040400005.0
2006-11-24 10:35:00,115.798,115.991,115.791,115.888,1043699996.0
2006-11-24 10:40:00,115.896,115.925,115.805,115.835,1078200004.0
2006-11-24 10:45:00,115.848,115.848,115.666,115.815,935000006.0
2006-11-24 10:50:00,115.818,115.894,115.788,115.89,1141200001.0
2006-11-24 10:55:00,115.879,115.892,115.83,115.892,1130700008.0
2006-11-24 11:00:00,115.894,115.919,115.859,115.865,1036400007.0
2006-11-24 11:05:00,115.861,115.879,115.834,115.84,1307000007.0
2006-11-24 11:10:00,115.838,115.871,115.819,115.859,1224500000.0
2006-11-24 11:15:00,115.848,115.901,115.842,115.895,1022300015.0
2006-11-24 11:20:00,115.893,115.916,115.857,115.898,1110200013.0
2006-11-24 11:25:00,115.9,115.935,115.9,115.924,795100007.0
2006-11-24 11:30:00,115.932,115.97,115.914,115.936,1034300002.0
2006-11-24 11:35:00,115.932,115.932,115.878,115.891,664699991.0
2006-11-24 11:40:00,115.892,115.896,115.872,115.887,1103099990.0
2006-11-24 11:45:00,115.897,115.906,115.857,115.883,1141899996.0
2006-11-24 11:50:00,115.888,115.893,115.869,115.875,1244599998.0
2006-11-24 11:55:00,115.871,115.881,115.846,115.87,1079700010.0
2006-11-24 12:00:00,115.868,115.871,115.837,115.851,969100002.0
2006-11-24 12:05:00,115.863,115.886,115.847,115.876,1341900005.0
2006-11-24 12:10:00,115.867,115.867,115.828,115.828,1002199997.0
2006-11-24 12:15:00,115.832,115.833,115.774,115.78,938600009.0
2006-11-24 12:20:00,115.767,115.78,115.751,115.772,838899994.0
2006-11-24 12:25:00,115.767,115.775,115.711,115.711,1100599996.0
2006-11-24 12:30:00,115.713,115.725,115.635,115.718,1023399999.0
2006-11-24 12:35:00,115.723,115.732,115.694,115.695,1330499994.0
2006-11-24 12:40:00,115.708,115.743,115.667,115.677,1167900002.0
2006-11-24 12:45:00,115.697,115.732,115.692,115.729,1484000009.0
2006-11-24 12:50:00,115.723,115.824,115.723,115.819,1270399986.0
2006-11-24 12:55:00,115.807,115.807,115.749,115.779,772700002.0
2006-11-24 13:00:00,115.783,115.8,115.737,115.795,920599998.0
2006-11-24 13:05:00,115.797,115.809,115.768,115.809,890800000.0
2006-11-24 13:10:00,115.847,115.88,115.809,115.861,992099994.0
2006-11-24 13:15:00,115.858,115.861,115.779,115.782,1141699995.0
2006-11-24 13:20:00,115.771,115.771,115.697,115.712,1588799993.0
2006-11-24 13:25:00,115.716,115.751,115.687,115.727,870500002.0
2006-11-24 13:30:00,115.728,115.811,115.679,115.782,1552100024.0
2006-11-24 13:35:00,115.768,115.768,115.703,115.712,1222000002.0
2006-11-24 13:40:00,115.707,115.714,115.624,115.643,1223300006.0
2006-11-24 13:45:00,115.646,115.696,115.615,115.627,1405900005.0
2006-11-24 13:50:00,115.625,115.666,115.601,115.666,1152000006.0
2006-11-24 13:55:00,115.665,115.696,115.639,115.69,1088699989.0
2006-11-24 14:00:00,115.7,115.745,115.615,115.635,1203199995.0
2006-11-24 14:05:00,115.637,115.639,115.61,115.633,1055200002.0
2006-11-24 14:10:00,115.633,115.636,115.615,115.615,1229299998.0
2006-11-24 14:15:00,115.621,115.63,115.571,115.611,1288700001.0
2006-11-24 14:20:00,115.609,115.655,115.588,115.645,1102100003.0
2006-11-24 14:25:00,115.653,115.66,115.628,115.63,1157900002.0
2006-11-24 14:30:00,115.617,115.64,115.6,115.617,1259500009.0
2006-11-24 14:35:00,115.606,115.652,115.578,115.646,1010799999.0
2006-11-24 14:40:00,115.652,115.674,115.624,115.66,1233400002.0
2006-11-24 14:45:00,115.662,115.728,115.642,115.728,1096300006.0
2006-11-24 14:50:00,115.723,115.723,115.688,115.711,978000010.0
2006-11-24 14:55:00,115.703,115.72,115.684,115.703,1115299997.0
2006-11-24 15:00:00,115.701,115.764,115.679,115.752,864199990.0
2006-11-24 15:05:00,115.757,115.76,115.711,115.712,809200001.0
2006-11-24 15:10:00,115.702,115.741,115.697,115.735,1098299992.0
2006-11-24 15:15:00,115.734,115.751,115.707,115.735,1175400014.0
2006-11-24 15:20:00,115.733,115.741,115.685,115.699,1604600009.0
2006-11-24 15:25:00,115.698,115.71,115.664,115.687,888500001.0
2006-11-24 15:30:00,115.688,115.688,115.627,115.648,1011199995.0
2006-11-24 15:35:00,115.658,115.679,115.64,115.657,1380100002.0
2006-11-24 15:40:00,115.658,115.658,115.612,115.619,1097899991.0
2006-11-24 15:45:00,115.622,115.647,115.607,115.624,1036500000.0
2006-11-24 15:50:00,115.648,115.655,115.63,115.648,1135799999.0
2006-11-24 15:55:00,115.659,115.679,115.616,115.655,1516600001.0
2006-11-24 16:00:00,115.659,115.673,115.642,115.663,1526199998.0
2006-11-24 16:05:00,115.67,115.691,115.655,115.657,1199400014.0
2006-11-24 16:10:00,115.658,115.682,115.629,115.657,1054999999.0
2006-11-24 16:15:00,115.654,115.69,115.654,115.688,1068100012.0
2006-11-24 16:20:00,115.679,115.722,115.619,115.718,1237700002.0
2006-11-24 16:25:00,115.722,115.751,115.683,115.751,1451500005.0
2006-11-24 16:30:00,115.75,115.752,115.72,115.724,925700002.0
2006-11-24 16:35:00,115.728,115.729,115.638,115.646,1348200008.0
2006-11-24 16:40:00,115.642,115.678,115.616,115.672,685900005.0
2006-11-24 16:45:00,115.671,115.685,115.635,115.667,898900008.0
2006-11-24 16:50:00,115.667,115.68,115.606,115.632,1122799997.0
2006-11-24 16:55:00,115.625,115.759,115.625,115.759,1087400002.0
2006-11-24 17:00:00,115.749,115.749,115.684,115.685,1127899994.0
2006-11-24 17:05:00,115.706,115.72,115.678,115.704,942900006.0
2006-11-24 17:10:00,115.715,115.725,115.682,115.71,1150699989.0
2006-11-24 17:15:00,115.705,115.722,115.669,115.669,1272899995.0
2006-11-24 17:20:00,115.682,115.729,115.677,115.718,1281200003.0
2006-11-24 17:25:00,115.728,115.775,115.671,115.683,991100005.0
2006-11-24 17:30:00,115.676,115.743,115.652,115.738,1222500001.0
2006-11-24 17:35:00,115.73,115.779,115.692,115.771,1064099996.0
2006-11-24 17:40:00,115.772,115.795,115.742,115.793,834899999.0
2006-11-24 17:45:00,115.786,115.816,115.771,115.804,1066199995.0
2006-11-24 17:50:00,115.822,115.866,115.803,115.807,1435399997.0
2006-11-24 17:55:00,115.807,115.858,115.796,115.848,1289700012.0
2006-11-24 18:00:00,115.833,115.91,115.774,115.89,8095599986.0
2006-11-24 18:05:00,115.88,115.9,115.87,115.87,9974999985.0
2006-11-24 18:10:00,115.86,115.89,115.789,115.88,9655199970.0
2006-11-24 18:15:00,115.89,115.91,115.749,115.87,9524399964.0
2006-11-24 18:20:00,115.86,115.86,115.82,115.84,9719500000.0
2006-11-24 18:25:00,115.85,115.87,115.758,115.84,9022999998.0
2006-11-24 18:30:00,115.802,115.85,115.802,115.84,7659800022.0
2006-11-24 18:35:00,115.83,115.859,115.813,115.83,6915300030.0
2006-11-24 18:40:00,115.833,115.874,115.813,115.866,6683599996.0
2006-11-24 18:45:00,115.875,115.906,115.863,115.865,6032699988.0
2006-11-24 18:50:00,115.86,115.883,115.841,115.865,7758400038.0
2006-11-24 18:55:00,115.814,115.92,115.814,115.915,6692799984.0
2006-11-24 19:00:00,115.919,115.919,115.876,115.895,4842699999.0
2006-11-24 19:05:00,115.894,115.906,115.82,115.87,5676299980.0
2006-11-24 19:10:00,115.869,115.908,115.83,115.894,3780900005.0
2006-11-24 19:15:00,115.893,115.905,115.846,115.85,6286799964.0
2006-11-24 19:20:00,115.852,115.869,115.808,115.847,6388200002.0
2006-11-24 19:25:00,115.854,115.863,115.8,115.844,6177599972.0
2006-11-24 19:30:00,115.844,115.859,115.806,115.847,6413500014.0
2006-11-24 19:35:00,115.845,115.873,115.8,115.865,3593599995.0
2006-11-24 19:40:00,115.863,115.864,115.796,115.844,4578499993.0
2006-11-24 19:45:00,115.845,115.89,115.812,115.875,4888399995.0
2006-11-24 19:50:00,115.878,115.902,115.835,115.888,5271900003.0
2006-11-24 19:55:00,115.874,115.893,115.831,115.882,4738399999.0
2006-11-24 20:00:00,115.872,115.891,115.843,115.877,3507500011.0
2006-11-24 20:05:00,115.87,115.882,115.813,115.827,5394100002.0
2006-11-24 20:10:00,115.833,115.846,115.76,115.832,5503099991.0
2006-11-24 20:15:00,115.815,115.835,115.789,115.811,4679499996.0
2006-11-24 20:20:00,115.812,115.82,115.782,115.804,5231500000.0
2006-11-24 20:25:00,115.813,115.819,115.76,115.76,4884399997.0
2006-11-24 20:30:00,115.77,115.831,115.76,115.831,1803400000.0
2006-11-24 20:35:00,115.833,115.833,115.78,115.805,3369699999.0
2006-11-24 20:40:00,115.76,115.832,115.75,115.793,6789499996.0
2006-11-24 20:45:00,115.793,115.796,115.76,115.778,6933500035.0
2006-11-24 20:50:00,115.778,115.791,115.752,115.777,4572600018.0
2006-11-24 20:55:00,115.773,115.78,115.73,115.78,5191799985.0
2006-11-24 21:00:00,115.76,115.779,115.719,115.765,3400299986.0
2006-11-24 21:05:00,115.763,115.769,115.713,115.752,3383299983.0
2006-11-24 21:10:00,115.755,115.775,115.725,115.775,3763499994.0
2006-11-24 21:15:00,115.775,115.777,115.74,115.772,6871199965.0
2006-11-24 21:20:00,115.772,115.782,115.732,115.76,6752199995.0
2006-11-24 21:25:00,115.756,115.768,115.728,115.753,4696799996.0
2006-11-24 21:30:00,115.755,115.779,115.74,115.77,2706799987.0
2006-11-24 21:35:00,115.769,115.771,115.72,115.761,2225199998.0
2006-11-24 21:40:00,115.74,115.775,115.733,115.762,4060600017.0
2006-11-24 21:45:00,115.774,115.78,115.751,115.774,3474699987.0
2006-11-24 21:50:00,115.775,115.787,115.734,115.765,2159399999.0
2006-11-24 21:55:00,115.77,115.781,115.733,115.77,2047299996.0
2006-11-24 22:00:00,115.785,115.785,115.724,115.741,4095500003.0
2006-11-24 22:05:00,115.744,115.774,115.743,115.759,1701099984.0
2006-11-24 22:10:00,115.769,115.779,115.757,115.764,1854600014.0
2006-11-24 22:15:00,115.758,115.773,115.722,115.763,1692400001.0
2006-11-24 22:20:00,115.746,115.772,115.746,115.76,1234199992.0
2006-11-24 22:25:00,115.752,115.842,115.745,115.809,2211000002.0
2006-11-24 22:30:00,115.83,115.836,115.79,115.824,2540300006.0
2006-11-24 22:35:00,115.824,115.831,115.785,115.819,1603300014.0
2006-11-24 22:40:00,115.821,115.821,115.77,115.785,1925999994.0
2006-11-24 22:45:00,115.791,115.797,115.761,115.779,1932799990.0
2006-11-24 22:50:00,115.768,115.786,115.748,115.765,1696199993.0
2006-11-24 22:55:00,115.77,115.811,115.757,115.775,1569300012.0
2006-11-24 23:00:00,115.794,115.799,115.764,115.782,1081299990.0
2006-11-24 23:05:00,115.795,115.805,115.754,115.778,990600009.0
2006-11-24 23:10:00,115.786,115.862,115.781,115.854,1278799994.0
2006-11-24 23:15:00,115.846,115.868,115.808,115.851,1459199998.0
2006-11-24 23:20:00,115.852,115.875,115.838,115.841,1133600003.0
2006-11-24 23:25:00,115.848,115.859,115.833,115.835,1065999999.0
2006-11-24 23:30:00,115.83,115.848,115.804,115.818,1202799996.0
2006-11-24 23:35:00,115.843,115.859,115.802,115.841,1713899982.0
2006-11-24 23:40:00,115.845,115.863,115.834,115.85,1113499996.0
2006-11-24 23:45:00,115.858,115.86,115.827,115.85,1084899991.0
2006-11-24 23:50:00,115.855,115.861,115.83,115.831,1031000002.0
2006-11-24 23:55:00,115.845,115.859,115.807,115.844,992200002.0
2006-11-27 00:00:00,115.517,115.527,115.485,115.51,955600002.0
2006-11-27 00:05:00,115.528,115.528,115.471,115.498,950700003.0
2006-11-27 00:10:00,115.493,115.73,115.469,115.537,1190500011.0
2006-11-27 00:15:00,115.49,115.502,115.487,115.492,1169800000.0
2006-11-27 00:20:00,115.48,115.541,115.473,115.532,1485200009.0
2006-11-27 00:25:00,115.535,115.547,115.51,115.527,1123199992.0
2006-11-27 00:30:00,115.527,115.548,115.502,115.502,1051699996.0
2006-11-27 00:35:00,115.498,115.499,115.415,115.467,1340200001.0
2006-11-27 00:40:00,115.47,115.47,115.4,115.413,1400200013.0
2006-11-27 00:45:00,115.427,115.427,115.381,115.421,892799997.0
2006-11-27 00:50:00,115.428,115.429,115.371,115.384,1237499995.0
2006-11-27 00:55:00,115.393,115.41,115.371,115.395,1204000007.0
2006-11-27 01:00:00,115.398,115.429,115.379,115.427,1252599984.0
2006-11-27 01:05:00,115.422,115.433,115.397,115.419,1198600001.0
2006-11-27 01:10:00,115.423,115.423,115.382,115.388,1113699997.0
2006-11-27 01:15:00,115.398,115.427,115.373,115.427,1398799989.0
2006-11-27 01:20:00,115.428,115.431,115.399,115.41,1146800007.0
2006-11-27 01:25:00,115.412,115.415,115.365,115.4,1305700006.0
2006-11-27 01:30:00,115.373,115.42,115.373,115.417,1228500004.0
2006-11-27 01:35:00,115.42,115.423,115.379,115.416,1042200011.0
2006-11-27 01:40:00,115.416,115.433,115.398,115.422,943100000.0
2006-11-27 01:45:00,115.423,115.48,115.407,115.48,1276099994.0
2006-11-27 01:50:00,115.475,115.53,115.466,115.508,1533900014.0
2006-11-27 01:55:00,115.526,115.526,115.488,115.498,1221999992.0
2006-11-27 02:00:00,115.498,115.512,115.486,115.503,1074900001.0
2006-11-27 02:05:00,115.51,115.521,115.471,115.506,1317800000.0
2006-11-27 02:10:00,115.51,115.528,115.465,115.5,1515100007.0
2006-11-27 02:15:00,115.507,115.535,115.483,115.51,1004499999.0
2006-11-27 02:20:00,115.507,115.57,115.507,115.57,1001500002.0
2006-11-27 02:25:00,115.573,115.573,115.528,115.55,1163200006.0
2006-11-27 02:30:00,115.553,115.613,115.525,115.613,1322000016.0
2006-11-27 02:35:00,115.617,115.664,115.596,115.629,1062900000.0
2006-11-27 02:40:00,115.634,115.642,115.609,115.625,1085099999.0
2006-11-27 02:45:00,115.628,115.637,115.574,115.606,1238600002.0
2006-11-27 02:50:00,115.601,115.641,115.589,115.626,1040399994.0
2006-11-27 02:55:00,115.636,115.649,115.618,115.645,1267700002.0
2006-11-27 03:00:00,115.65,115.695,115.645,115.695,1083299996.0
2006-11-27 03:05:00,115.7,115.73,115.697,115.724,1275900008.0
2006-11-27 03:10:00,115.726,115.735,115.692,115.703,885600008.0
2006-11-27 03:15:00,115.72,115.788,115.72,115.757,785599999.0
2006-11-27 03:20:00,115.767,115.772,115.718,115.743,1288800001.0
2006-11-27 03:25:00,115.742,115.749,115.695,115.735,1158200006.0
2006-11-27 03:30:00,115.718,115.744,115.713,115.725,1207799979.0
2006-11-27 03:35:00,115.719,115.775,115.711,115.75,1298300001.0
2006-11-27 03:40:00,115.776,115.784,115.708,115.723,1365199994.0
2006-11-27 03:45:00,115.717,115.721,115.619,115.619,1068400002.0
2006-11-27 03:50:00,115.61,115.69,115.603,115.69,838600002.0
2006-11-27 03:55:00,115.666,115.705,115.656,115.694,1260499998.0
2006-11-27 04:00:00,115.691,115.694,115.657,115.673,1289200006.0
2006-11-27 04:05:00,115.675,115.683,115.662,115.663,1222200005.0
2006-11-27 04:10:00,115.668,115.673,115.639,115.66,1031500011.0
2006-11-27 04:15:00,115.667,115.667,115.629,115.654,1192800003.0
2006-11-27 04:20:00,115.653,115.678,115.627,115.675,1171999997.0
2006-11-27 04:25:00,115.666,115.675,115.645,115.663,1399900008.0
2006-11-27 04:30:00,115.654,115.682,115.634,115.668,1066700003.0
2006-11-27 04:35:00,115.658,115.661,115.629,115.654,838000003.0
2006-11-27 04:40:00,115.65,115.658,115.623,115.644,1143700002.0
2006-11-27 04:45:00,115.649,115.69,115.615,115.662,1080999997.0
2006-11-27 04:50:00,115.659,115.681,115.655,115.658,891299991.0
2006-11-27 04:55:00,115.659,115.692,115.65,115.657,843999992.0
2006-11-27 05:00:00,115.652,115.662,115.617,115.636,1143599995.0
2006-11-27 05:05:00,115.637,115.663,115.62,115.631,972000007.0
2006-11-27 05:10:00,115.62,115.654,115.615,115.633,1019399987.0
2006-11-27 05:15:00,115.64,115.661,115.623,115.646,1182500007.0
2006-11-27 05:20:00,115.642,115.683,115.636,115.672,1209699999.0
2006-11-27 05:25:00,115.652,115.674,115.622,115.644,1140400000.0
2006-11-27 05:30:00,115.662,115.672,115.617,115.66,1732300003.0
2006-11-27 05:35:00,115.663,115.67,115.62,115.665,1223600003.0
2006-11-27 05:40:00,115.665,115.669,115.621,115.644,1145900001.0
2006-11-27 05:45:00,115.65,115.657,115.621,115.64,996799995.0
2006-11-27 05:50:00,115.631,115.651,115.608,115.642,1295299989.0
2006-11-27 05:55:00,115.65,115.678,115.65,115.674,1136000006.0
2006-11-27 06:00:00,115.663,115.698,115.647,115.69,914999998.0
2006-11-27 06:05:00,115.685,115.701,115.663,115.701,775800002.0
2006-11-27 06:10:00,115.705,115.708,115.673,115.698,1350099988.0
2006-11-27 06:15:00,115.701,115.752,115.682,115.742,1035599997.0
2006-11-27 06:20:00,115.745,115.795,115.736,115.778,1245499996.0
2006-11-27 06:25:00,115.776,115.779,115.738,115.779,1210600000.0
2006-11-27 06:30:00,115.76,115.779,115.736,115.742,1348500004.0
2006-11-27 06:35:00,115.742,115.779,115.737,115.763,1205600004.0
2006-11-27 06:40:00,115.768,115.78,115.749,115.78,704499997.0
2006-11-27 06:45:00,115.771,115.886,115.771,115.876,1080200010.0
2006-11-27 06:50:00,115.882,115.923,115.882,115.907,1301200007.0
2006-11-27 06:55:00,115.898,115.901,115.867,115.895,1028799989.0
2006-11-27 07:00:00,115.891,115.892,115.839,115.847,1183899989.0
2006-11-27 07:05:00,115.848,115.896,115.837,115.849,1372099989.0
2006-11-27 07:10:00,115.875,115.875,115.847,115.867,1152500002.0
2006-11-27 07:15:00,115.88,115.932,115.877,115.92,1072499996.0
2006-11-27 07:20:00,115.918,115.931,115.881,115.92,1213900000.0
2006-11-27 07:25:00,115.928,116.06,115.928,116.06,1456900008.0
2006-11-27 07:30:00,116.058,116.059,116.012,116.025,1430500004.0
2006-11-27 07:35:00,116.024,116.03,115.982,116.018,1157100002.0
2006-11-27 07:40:00,116.013,116.198,116.006,116.139,1023100001.0
2006-11-27 07:45:00,116.136,116.166,116.105,116.12,1104300011.0
2006-11-27 07:50:00,116.143,116.196,116.116,116.124,1376200000.0
2006-11-27 07:55:00,116.116,116.211,116.091,116.163,1143899983.0
2006-11-27 08:00:00,116.161,116.188,116.122,116.139,702500006.0
2006-11-27 08:05:00,116.154,116.154,116.043,116.053,1193400007.0
2006-11-27 08:10:00,116.032,116.076,116.028,116.067,1130599998.0
2006-11-27 08:15:00,116.079,116.087,116.045,116.065,1117800006.0
2006-11-27 08:20:00,116.046,116.046,115.987,115.998,1032300006.0
2006-11-27 08:25:00,115.993,115.999,115.935,115.949,1191299991.0
2006-11-27 08:30:00,115.95,115.987,115.925,115.925,1454100008.0
2006-11-27 08:35:00,115.988,116.049,115.961,116.049,902800009.0
2006-11-27 08:40:00,116.075,116.157,116.047,116.151,1198800021.0
2006-11-27 08:45:00,116.146,116.18,116.13,116.166,1257099986.0
2006-11-27 08:50:00,116.169,116.186,116.092,116.1,1365799994.0
2006-11-27 08:55:00,116.095,116.108,116.078,116.082,863099998.0
2006-11-27 09:00:00,116.086,116.1,116.045,116.078,1023600012.0
2006-11-27 09:05:00,116.082,116.096,116.03,116.056,965699996.0
2006-11-27 09:10:00,116.049,116.079,116.027,116.071,1482799999.0
2006-11-27 09:15:00,116.067,116.075,116.024,116.055,1075500000.0
2006-11-27 09:20:00,116.067,116.098,116.027,116.055,963900000.0
2006-11-27 09:25:00,116.05,116.053,115.981,115.995,1218400001.0
2006-11-27 09:30:00,115.997,116.049,115.991,116.036,841200002.0
2006-11-27 09:35:00,116.033,116.033,115.997,116.033,1388700004.0
2006-11-27 09:40:00,116.052,116.084,116.034,116.039,1180000018.0
2006-11-27 09:45:00,116.038,116.078,116.023,116.064,1276900011.0
2006-11-27 09:50:00,116.06,116.066,115.98,115.988,949599999.0
2006-11-27 09:55:00,115.993,116.025,115.971,116.025,818699996.0
2006-11-27 10:00:00,116.042,116.09,116.009,116.021,1195500001.0
2006-11-27 10:05:00,116.038,116.042,116.002,116.018,1562700003.0
2006-11-27 10:10:00,116.011,116.018,115.919,115.958,1352300006.0
2006-11-27 10:15:00,115.966,116.004,115.963,115.976,1366399999.0
2006-11-27 10:20:00,115.983,116.047,115.972,116.044,1325699997.0
2006-11-27 10:25:00,116.041,116.101,116.002,116.101,986500008.0
2006-11-27 10:30:00,116.12,116.174,116.095,116.095,1142500011.0
2006-11-27 10:35:00,116.098,116.113,116.065,116.109,1211699997.0
2006-11-27 10:40:00,116.108,116.11,116.066,116.092,1106099992.0
2006-11-27 10:45:00,116.099,116.151,116.099,116.137,1069699991.0
2006-11-27 10:50:00,116.127,116.196,116.088,116.196,1117399997.0
2006-11-27 10:55:00,116.215,116.387,116.215,116.318,1238500004.0
2006-11-27 11:00:00,116.313,116.32,116.266,116.294,1053299992.0
2006-11-27 11:05:00,116.299,116.312,116.248,116.268,1429000011.0
2006-11-27 11:10:00,116.266,116.281,116.233,116.274,1300099997.0
2006-11-27 11:15:00,116.268,116.274,116.241,116.247,1309999988.0
2006-11-27 11:20:00,116.251,116.251,116.216,116.218,906400000.0
2006-11-27 11:25:00,116.212,116.214,116.142,116.142,1083599990.0
2006-11-27 11:30:00,116.134,116.134,116.029,116.049,956400005.0
2006-11-27 11:35:00,116.053,116.07,116.046,116.058,892399998.0
2006-11-27 11:40:00,116.052,116.141,116.052,116.121,1163699997.0
2006-11-27 11:45:00,116.125,116.127,116.061,116.101,982700004.0
2006-11-27 11:50:00,116.096,116.096,115.949,115.951,1322700005.0
2006-11-27 11:55:00,115.952,116.03,115.95,116.018,1301300004.0
2006-11-27 12:00:00,116.015,116.026,115.993,116.007,1117399997.0
2006-11-27 12:05:00,116.001,116.018,115.961,116.015,1065399998.0
2006-11-27 12:10:00,116.023,116.093,116.023,116.093,1305400001.0
2006-11-27 12:15:00,116.1,116.1,116.055,116.065,1363799998.0
2006-11-27 12:20:00,116.052,116.129,116.027,116.102,1270999995.0
2006-11-27 12:25:00,116.105,116.112,116.052,116.053,1162700003.0
2006-11-27 12:30:00,116.057,116.064,116.007,116.021,1054200010.0
2006-11-27 12:35:00,116.02,116.02,115.979,115.998,868399993.0
2006-11-27 12:40:00,116.006,116.091,115.981,116.08,907600000.0
2006-11-27 12:45:00,116.092,116.106,116.032,116.106,1467499989.0
2006-11-27 12:50:00,116.09,116.138,116.073,116.115,1173500006.0
2006-11-27 12:55:00,116.129,116.135,116.059,116.059,1360799991.0
2006-11-27 13:00:00,116.057,116.057,115.99,116.036,1276999984.0
2006-11-27 13:05:00,116.043,116.081,115.982,116.032,1331600005.0
2006-11-27 13:10:00,116.045,116.045,116.009,116.026,976500004.0
2006-11-27 13:15:00,116.039,116.073,116.028,116.06,1099300001.0
2006-11-27 13:20:00,116.058,116.061,116.03,116.044,1146599993.0
2006-11-27 13:25:00,116.028,116.051,116.018,116.033,917799999.0
2006-11-27 13:30:00,116.033,116.047,115.995,116.019,1563999995.0
2006-11-27 13:35:00,116.013,116.032,115.99,116.022,860200007.0
2006-11-27 13:40:00,116.026,116.033,116.001,116.007,1321800002.0
2006-11-27 13:45:00,116.012,116.032,115.979,116.011,1371200015.0
2006-11-27 13:50:00,116.018,116.043,115.999,116.043,1330099997.0
2006-11-27 13:55:00,116.04,116.04,116.008,116.027,1137099995.0
2006-11-27 14:00:00,116.028,116.08,115.985,116.07,1500300010.0
2006-11-27 14:05:00,116.043,116.052,115.992,115.999,989600009.0
2006-11-27 14:10:00,116.047,116.055,116.019,116.043,1076300005.0
2006-11-27 14:15:00,116.045,116.051,116.017,116.051,948800000.0
2006-11-27 14:20:00,116.052,116.056,116.026,116.044,957200002.0
2006-11-27 14:25:00,116.05,116.072,116.021,116.064,1150199989.0
2006-11-27 14:30:00,116.056,116.062,116.018,116.046,1179200000.0
2006-11-27 14:35:00,116.018,116.064,116.0,116.052,979400003.0
2006-11-27 14:40:00,116.051,116.1,116.042,116.082,963899990.0
2006-11-27 14:45:00,116.11,116.141,116.081,116.114,904299990.0
2006-11-27 14:50:00,116.102,116.156,116.083,116.145,870600004.0
2006-11-27 14:55:00,116.145,116.165,116.105,116.154,1109200011.0
2006-11-27 15:00:00,116.149,116.157,116.121,116.14,905499997.0
2006-11-27 15:05:00,116.143,116.15,116.098,116.104,1057999995.0
2006-11-27 15:10:00,116.105,116.112,116.055,116.07,1335899992.0
2006-11-27 15:15:00,116.064,116.08,116.037,116.04,940600000.0
2006-11-27 15:20:00,116.041,116.062,115.984,115.998,1340800004.0
2006-11-27 15:25:00,116.005,116.111,115.997,116.111,1115599988.0
2006-11-27 15:30:00,116.118,116.142,116.096,116.139,755700004.0
2006-11-27 15:35:00,116.15,116.185,116.123,116.171,1042800000.0
2006-11-27 15:40:00,116.175,116.217,116.169,116.17,1341800000.0
2006-11-27 15:45:00,116.161,116.173,116.14,116.152,1475799999.0
2006-11-27 15:50:00,116.122,116.194,116.122,116.189,986099999.0
2006-11-27 15:55:00,116.19,116.23,116.179,116.207,1597299993.0
2006-11-27 16:00:00,116.213,116.243,116.198,116.215,1343299995.0
2006-11-27 16:05:00,116.218,116.229,116.198,116.22,1208800005.0
2006-11-27 16:10:00,116.232,116.268,116.205,116.262,1221000007.0
2006-11-27 16:15:00,116.257,116.279,116.215,116.215,982600013.0
2006-11-27 16:20:00,116.228,116.242,116.182,116.182,1121299987.0
2006-11-27 16:25:00,116.178,116.178,116.096,116.152,1510599999.0
2006-11-27 16:30:00,116.147,116.235,116.099,116.224,764000006.0
2006-11-27 16:35:00,116.216,116.216,116.162,116.187,1327900006.0
2006-11-27 16:40:00,116.182,116.182,116.157,116.172,1104600017.0
2006-11-27 16:45:00,116.175,116.188,116.13,116.157,1253799998.0
2006-11-27 16:50:00,116.152,116.158,116.121,116.145,1179399998.0
2006-11-27 16:55:00,116.135,116.165,116.13,116.15,1145499987.0
2006-11-27 17:00:00,116.149,116.165,116.128,116.145,1477299990.0
2006-11-27 17:05:00,116.139,116.15,116.116,116.136,889400006.0
2006-11-27 17:10:00,116.141,116.149,116.118,116.118,1069899997.0
2006-11-27 17:15:00,116.107,116.119,116.07,116.077,1482300000.0
2006-11-27 17:20:00,116.081,116.085,116.025,116.037,1517899982.0
2006-11-27 17:25:00,116.046,116.05,116.009,116.043,944900010.0
2006-11-27 17:30:00,116.03,116.054,116.012,116.04,959400004.0
2006-11-27 17:35:00,116.045,116.09,115.991,116.09,884599990.0
2006-11-27 17:40:00,116.099,116.143,116.09,116.136,1029399996.0
2006-11-27 17:45:00,116.131,116.142,116.116,116.116,845600000.0
2006-11-27 17:50:00,116.12,116.127,116.094,116.105,1251699993.0
2006-11-27 17:55:00,116.098,116.112,116.067,116.083,1238000008.0
2006-11-27 18:00:00,116.08,116.16,116.069,116.15,8456100054.0
2006-11-27 18:05:00,116.16,116.17,116.14,116.15,10563500100.0
2006-11-27 18:10:00,116.14,116.15,116.046,116.08,6311400046.0
2006-11-27 18:15:00,116.14,116.19,116.029,116.19,9711199994.0
2006-11-27 18:20:00,116.18,116.18,116.14,116.17,9302499990.0
2006-11-27 18:25:00,116.16,116.16,116.052,116.15,7448899989.0
2006-11-27 18:30:00,116.056,116.18,116.04,116.09,8523000059.0
2006-11-27 18:35:00,116.1,116.1,115.999,116.037,6933400029.0
2006-11-27 18:40:00,116.052,116.118,116.05,116.086,6374799993.0
2006-11-27 18:45:00,116.09,116.12,116.06,116.097,5847400006.0
2006-11-27 18:50:00,116.07,116.145,116.07,116.133,8277499998.0
2006-11-27 18:55:00,116.119,116.125,116.091,116.115,6070400003.0
2006-11-27 19:00:00,116.113,116.163,116.104,116.163,5047799982.0
2006-11-27 19:05:00,116.165,116.169,116.07,116.145,5996299994.0
2006-11-27 19:10:00,116.147,116.165,116.124,116.143,3595699980.0
2006-11-27 19:15:00,116.07,116.188,116.07,116.187,5795300011.0
2006-11-27 19:20:00,116.186,116.188,116.08,116.162,5669500023.0
2006-11-27 19:25:00,116.162,116.176,116.1,116.157,7039599995.0
2006-11-27 19:30:00,116.155,116.179,116.099,116.105,7022700004.0
2006-11-27 19:35:00,116.106,116.12,116.078,116.117,3965999990.0
2006-11-27 19:40:00,116.117,116.146,116.109,116.123,4366700003.0
2006-11-27 19:45:00,116.127,116.138,116.053,116.078,4598100017.0
2006-11-27 19:50:00,116.078,116.078,116.02,116.069,5482200025.0
2006-11-27 19:55:00,116.065,116.124,116.026,116.123,4723100000.0
2006-11-27 20:00:00,116.128,116.13,116.055,116.113,3711200017.0
2006-11-27 20:05:00,116.1,116.111,116.031,116.033,4784299993.0
2006-11-27 20:10:00,116.073,116.083,116.01,116.082,5534599988.0
2006-11-27 20:15:00,116.081,116.083,116.04,116.082,4206999999.0
2006-11-27 20:20:00,116.067,116.092,116.021,116.062,5106200010.0
2006-11-27 20:25:00,116.076,116.138,115.96,115.98,7550599957.0
2006-11-27 20:30:00,115.99,116.104,115.99,116.076,7221299942.0
2006-11-27 20:35:00,116.096,116.115,116.047,116.107,3720399982.0
2006-11-27 20:40:00,116.0,116.089,115.99,116.063,6497200011.0
2006-11-27 20:45:00,116.065,116.074,116.017,116.048,6779899997.0
2006-11-27 20:50:00,116.051,116.089,116.03,116.065,4411400006.0
2006-11-27 20:55:00,116.067,116.081,116.01,116.05,8149699995.0
2006-11-27 21:00:00,116.078,116.091,116.055,116.057,5938600002.0
2006-11-27 21:05:00,116.071,116.085,116.039,116.077,4359999985.0
2006-11-27 21:10:00,116.072,116.072,115.959,115.96,3268400006.0
2006-11-27 21:15:00,115.963,116.036,115.925,115.935,7323800007.0
2006-11-27 21:20:00,115.935,115.968,115.909,115.956,6560300017.0
2006-11-27 21:25:00,115.964,115.984,115.954,115.977,4843399990.0
2006-11-27 21:30:00,115.993,116.033,115.975,116.0,2483800007.0
2006-11-27 21:35:00,115.97,116.008,115.969,116.0,2265300001.0
2006-11-27 21:40:00,115.996,116.024,115.953,116.018,4183899989.0
2006-11-27 21:45:00,116.022,116.034,115.995,116.0,3326900009.0
2006-11-27 21:50:00,116.01,116.023,115.956,115.997,2082000001.0
2006-11-27 21:55:00,116.001,116.058,115.981,116.058,1623099993.0
2006-11-27 22:00:00,116.055,116.055,115.995,116.033,4209999990.0
2006-11-27 22:05:00,116.04,116.051,116.007,116.051,1317900005.0
2006-11-27 22:10:00,116.057,116.069,116.019,116.048,2186200018.0
2006-11-27 22:15:00,116.05,116.057,116.012,116.028,1697999996.0
2006-11-27 22:20:00,116.058,116.06,116.029,116.039,1238599990.0
2006-11-27 22:25:00,116.048,116.059,116.025,116.048,2079399997.0
2006-11-27 22:30:00,116.063,116.075,116.032,116.053,2428900006.0
2006-11-27 22:35:00,116.073,116.079,116.032,116.06,1668899994.0
2006-11-27 22:40:00,116.06,116.07,116.016,116.02,1585399977.0
2006-11-27 22:45:00,116.011,116.055,115.99,116.018,1625100002.0
2006-11-27 22:50:00,116.018,116.061,116.018,116.05,1808400020.0
2006-11-27 22:55:00,116.056,116.067,116.015,116.038,1637399986.0
2006-11-27 23:00:00,116.04,116.092,116.04,116.067,1067899999.0
2006-11-27 23:05:00,116.077,116.092,116.033,116.051,1154200004.0
2006-11-27 23:10:00,116.051,116.06,116.029,116.04,1625800005.0
2006-11-27 23:15:00,116.053,116.077,116.043,116.072,894700001.0
2006-11-27 23:20:00,116.063,116.074,116.016,116.074,997799995.0
2006-11-27 23:25:00,116.081,116.092,116.058,116.081,1493400003.0
2006-11-27 23:30:00,116.079,116.097,116.057,116.077,787499998.0
2006-11-27 23:35:00,116.076,116.087,116.052,116.071,1454799996.0
2006-11-27 23:40:00,116.066,116.082,116.051,116.067,1307700003.0
2006-11-27 23:45:00,116.073,116.08,116.044,116.066,1048899997.0
2006-11-27 23:50:00,116.068,116.088,116.058,116.071,864400009.0
2006-11-27 23:55:00,116.068,116.093,116.057,116.068,1328200009.0
2006-11-28 00:00:00,116.067,116.081,116.047,116.05,1183099990.0
2006-11-28 00:05:00,116.073,116.097,116.045,116.072,1107600002.0
2006-11-28 00:10:00,116.073,116.085,116.045,116.072,1267499998.0
2006-11-28 00:15:00,116.084,116.119,116.064,116.097,1280399992.0
2006-11-28 00:20:00,116.086,116.104,116.059,116.084,983399998.0
2006-11-28 00:25:00,116.092,116.11,116.082,116.11,1075400005.0
2006-11-28 00:30:00,116.11,116.11,116.077,116.09,1174000007.0
2006-11-28 00:35:00,116.092,116.108,116.071,116.095,1353900005.0
2006-11-28 00:40:00,116.1,116.1,116.062,116.081,1010599998.0
2006-11-28 00:45:00,116.088,116.106,116.078,116.094,827200006.0
2006-11-28 00:50:00,116.073,116.118,116.069,116.116,1360199992.0
2006-11-28 00:55:00,116.1,116.108,116.068,116.096,1318199981.0
2006-11-28 01:00:00,116.11,116.119,116.062,116.074,1185799997.0
2006-11-28 01:05:00,116.08,116.118,116.08,116.101,1051000000.0
2006-11-28 01:10:00,116.103,116.111,116.082,116.105,1240600001.0
2006-11-28 01:15:00,116.1,116.104,116.053,116.088,1154999996.0
2006-11-28 01:20:00,116.097,116.097,116.061,116.075,1282400004.0
2006-11-28 01:25:00,116.086,116.093,116.049,116.056,957300003.0
2006-11-28 01:30:00,116.085,116.097,116.056,116.062,1126899996.0
2006-11-28 01:35:00,116.087,116.089,116.009,116.035,1242000004.0
2006-11-28 01:40:00,116.031,116.049,116.006,116.024,902000003.0
2006-11-28 01:45:00,116.023,116.023,115.966,115.999,1161800003.0
2006-11-28 01:50:00,115.997,116.026,115.979,116.019,1431499981.0
2006-11-28 01:55:00,116.022,116.109,115.994,116.097,1093499996.0
2006-11-28 02:00:00,116.098,116.11,116.077,116.077,1555799997.0
2006-11-28 02:05:00,116.077,116.127,116.066,116.117,1255199998.0
2006-11-28 02:10:00,116.111,116.122,116.082,116.103,1031999997.0
2006-11-28 02:15:00,116.107,116.108,116.073,116.088,988599999.0
2006-11-28 02:20:00,116.086,116.089,116.04,116.044,1122899988.0
2006-11-28 02:25:00,116.039,116.079,116.024,116.034,1246899996.0
2006-11-28 02:30:00,116.047,116.05,116.011,116.037,1269400006.0
2006-11-28 02:35:00,116.03,116.049,116.0,116.02,1068300008.0
2006-11-28 02:40:00,116.015,116.035,115.996,115.999,1411799980.0
2006-11-28 02:45:00,115.987,115.997,115.939,115.951,1220399997.0
2006-11-28 02:50:00,115.945,115.982,115.92,115.966,1245100003.0
2006-11-28 02:55:00,115.971,116.018,115.97,115.986,1100000004.0
2006-11-28 03:00:00,116.005,116.022,115.962,115.975,933399998.0
2006-11-28 03:05:00,115.98,115.996,115.961,115.982,1365199990.0
2006-11-28 03:10:00,115.97,116.018,115.962,116.003,1343599996.0
2006-11-28 03:15:00,116.005,116.035,115.986,116.006,1376500010.0
2006-11-28 03:20:00,116.014,116.027,115.986,115.999,1084900001.0
2006-11-28 03:25:00,116.0,116.021,115.968,116.009,1163200008.0
2006-11-28 03:30:00,116.003,116.014,115.977,115.996,1221500011.0
2006-11-28 03:35:00,115.997,116.01,115.954,115.977,854700003.0
2006-11-28 03:40:00,115.976,115.984,115.952,115.952,1351699982.0
2006-11-28 03:45:00,115.955,115.991,115.944,115.988,1180300011.0
2006-11-28 03:50:00,115.98,116.031,115.961,116.03,1110399992.0
2006-11-28 03:55:00,116.025,116.04,116.007,116.007,1171400002.0
2006-11-28 04:00:00,116.003,116.018,115.974,115.985,1466600001.0
2006-11-28 04:05:00,115.989,116.009,115.946,115.948,1032699999.0
2006-11-28 04:10:00,115.945,116.01,115.936,115.985,1041899998.0
2006-11-28 04:15:00,115.987,115.991,115.942,115.954,1193600002.0
2006-11-28 04:20:00,115.983,115.989,115.941,115.942,1260900000.0
2006-11-28 04:25:00,115.927,115.941,115.904,115.941,1110099995.0
2006-11-28 04:30:00,115.937,115.942,115.889,115.889,1209100010.0
2006-11-28 04:35:00,115.88,115.931,115.876,115.925,847500001.0
2006-11-28 04:40:00,115.915,115.941,115.893,115.893,1122600003.0
2006-11-28 04:45:00,115.936,115.957,115.901,115.932,1334199989.0
2006-11-28 04:50:00,115.92,115.958,115.913,115.95,1303000014.0
2006-11-28 04:55:00,115.953,115.96,115.9,115.927,1442000000.0
2006-11-28 05:00:00,115.946,115.96,115.912,115.933,1027200002.0
2006-11-28 05:05:00,115.936,115.946,115.901,115.936,1062800016.0
2006-11-28 05:10:00,115.948,115.948,115.898,115.91,1010500008.0
2006-11-28 05:15:00,115.914,115.942,115.888,115.925,1006499991.0
2006-11-28 05:20:00,115.939,115.939,115.897,115.9,1116000002.0
2006-11-28 05:25:00,115.922,115.932,115.897,115.917,789099993.0
2006-11-28 05:30:00,115.925,115.93,115.902,115.917,1642800001.0
2006-11-28 05:35:00,115.92,115.953,115.901,115.949,1445999992.0
2006-11-28 05:40:00,115.957,115.968,115.914,115.925,994699994.0
2006-11-28 05:45:00,115.947,115.949,115.899,115.899,1069700012.0
2006-11-28 05:50:00,115.9,115.942,115.891,115.924,1391899995.0
2006-11-28 05:55:00,115.93,115.943,115.893,115.93,1286200010.0
2006-11-28 06:00:00,115.926,115.961,115.912,115.946,1182300011.0
2006-11-28 06:05:00,115.945,115.961,115.922,115.955,1319400000.0
2006-11-28 06:10:00,115.95,115.952,115.928,115.928,1263900006.0
2006-11-28 06:15:00,115.931,115.947,115.904,115.937,870000019.0
2006-11-28 06:20:00,115.931,115.945,115.9,115.941,1283499996.0
2006-11-28 06:25:00,115.938,115.968,115.902,115.954,1170299997.0
2006-11-28 06:30:00,115.953,115.964,115.905,115.918,1231800000.0
2006-11-28 06:35:00,115.953,115.959,115.913,115.913,1164800007.0
2006-11-28 06:40:00,115.948,115.964,115.918,115.952,1248500000.0
2006-11-28 06:45:00,115.927,116.007,115.927,116.007,1172100011.0
2006-11-28 06:50:00,116.01,116.023,115.969,116.005,1355900001.0
2006-11-28 06:55:00,115.985,116.017,115.977,116.006,821299990.0
2006-11-28 07:00:00,116.005,116.047,116.001,116.047,1313300005.0
2006-11-28 07:05:00,116.049,116.11,116.046,116.094,1602500001.0
2006-11-28 07:10:00,116.083,116.107,116.061,116.084,1249700004.0
2006-11-28 07:15:00,116.083,116.085,116.058,116.069,1160699998.0
2006-11-28 07:20:00,116.058,116.069,116.035,116.055,1174100003.0
2006-11-28 07:25:00,116.051,116.067,116.047,116.06,1164300008.0
2006-11-28 07:30:00,116.038,116.055,116.011,116.051,1166500000.0
2006-11-28 07:35:00,116.045,116.056,116.009,116.043,930899996.0
2006-11-28 07:40:00,116.037,116.079,116.021,116.033,809599990.0
2006-11-28 07:45:00,116.055,116.074,116.02,116.059,1208499992.0
2006-11-28 07:50:00,116.048,116.09,116.037,116.09,741200001.0
2006-11-28 07:55:00,116.107,116.134,116.068,116.095,1197400001.0
2006-11-28 08:00:00,116.122,116.132,116.079,116.102,1160700008.0
2006-11-28 08:05:00,116.104,116.127,116.085,116.127,1233199993.0
2006-11-28 08:10:00,116.119,116.15,116.093,116.093,1263199995.0
2006-11-28 08:15:00,116.096,116.1,116.08,116.088,923600003.0
2006-11-28 08:20:00,116.083,116.083,116.048,116.069,1069600008.0
2006-11-28 08:25:00,116.062,116.119,116.031,116.119,892800005.0
2006-11-28 08:30:00,116.116,116.14,116.079,116.107,1452699993.0
2006-11-28 08:35:00,116.138,116.142,116.077,116.077,673100000.0
2006-11-28 08:40:00,116.08,116.15,116.08,116.132,953399995.0
2006-11-28 08:45:00,116.124,116.136,116.08,116.095,1715099997.0
2006-11-28 08:50:00,116.097,116.129,116.093,116.129,1266599998.0
2006-11-28 08:55:00,116.124,116.162,116.111,116.117,606399996.0
2006-11-28 09:00:00,116.12,116.128,116.104,116.108,1099299991.0
2006-11-28 09:05:00,116.11,116.112,116.061,116.112,973200006.0
2006-11-28 09:10:00,116.103,116.112,116.054,116.072,1253599994.0
2006-11-28 09:15:00,116.073,116.073,116.031,116.057,1213600010.0
2006-11-28 09:20:00,116.064,116.098,116.064,116.085,983299986.0
2006-11-28 09:25:00,116.083,116.183,116.083,116.18,932099998.0
2006-11-28 09:30:00,116.179,116.179,116.134,116.152,933699994.0
2006-11-28 09:35:00,116.15,116.15,116.074,116.093,1437600001.0
2006-11-28 09:40:00,116.091,116.119,116.063,116.096,1105299996.0
2006-11-28 09:45:00,116.098,116.126,116.088,116.115,1592400004.0
2006-11-28 09:50:00,116.111,116.126,116.079,116.079,746500004.0
2006-11-28 09:55:00,116.076,116.09,116.047,116.09,1128300001.0
2006-11-28 10:00:00,116.089,116.12,116.059,116.086,834000001.0
2006-11-28 10:05:00,116.08,116.08,115.975,115.995,1250600007.0
2006-11-28 10:10:00,115.998,115.998,115.928,115.941,1186599985.0
2006-11-28 10:15:00,115.932,116.022,115.93,116.015,1331700011.0
2006-11-28 10:20:00,116.02,116.07,115.974,116.062,1144200023.0
2006-11-28 10:25:00,116.059,116.125,116.056,116.125,1163700011.0
2006-11-28 10:30:00,116.137,116.187,116.124,116.185,1339899998.0
2006-11-28 10:35:00,116.214,116.238,116.184,116.203,1007900001.0
2006-11-28 10:40:00,116.19,116.198,116.163,116.185,806900001.0
2006-11-28 10:45:00,116.197,116.306,116.197,116.301,902800009.0
2006-11-28 10:50:00,116.297,116.297,116.228,116.234,1330200017.0
2006-11-28 10:55:00,116.225,116.259,116.217,116.255,1361000010.0
2006-11-28 11:00:00,116.261,116.283,116.24,116.252,1239900012.0
2006-11-28 11:05:00,116.26,116.273,116.244,116.249,1098200000.0
2006-11-28 11:10:00,116.254,116.267,116.218,116.243,1297500013.0
2006-11-28 11:15:00,116.235,116.257,116.228,116.257,1103099999.0
2006-11-28 11:20:00,116.263,116.292,116.247,116.286,1269199997.0
2006-11-28 11:25:00,116.28,116.28,116.221,116.221,967200002.0
2006-11-28 11:30:00,116.217,116.246,116.204,116.244,943800013.0
2006-11-28 11:35:00,116.232,116.232,116.198,116.218,1140800001.0
2006-11-28 11:40:00,116.207,116.261,116.205,116.255,1007800006.0
2006-11-28 11:45:00,116.256,116.268,116.236,116.238,1292299997.0
2006-11-28 11:50:00,116.247,116.274,116.247,116.274,1660099991.0
2006-11-28 11:55:00,116.268,116.278,116.225,116.245,1206199994.0
2006-11-28 12:00:00,116.248,116.249,116.22,116.227,1253799998.0
2006-11-28 12:05:00,116.24,116.272,116.213,116.267,1403100001.0
2006-11-28 12:10:00,116.274,116.306,116.231,116.256,1378200006.0
2006-11-28 12:15:00,116.262,116.276,116.225,116.247,1418999999.0
2006-11-28 12:20:00,116.237,116.252,116.17,116.181,1158799999.0
2006-11-28 12:25:00,116.176,116.227,116.176,116.204,1110600004.0
2006-11-28 12:30:00,116.212,116.221,116.2,116.219,904700000.0
2006-11-28 12:35:00,116.219,116.271,116.177,116.265,1065300003.0
2006-11-28 12:40:00,116.283,116.317,116.283,116.303,1022400010.0
2006-11-28 12:45:00,116.319,116.326,116.264,116.276,1735500026.0
2006-11-28 12:50:00,116.267,116.282,116.224,116.236,939200006.0
2006-11-28 12:55:00,116.232,116.357,116.214,116.347,1212799993.0
2006-11-28 13:00:00,116.329,116.329,116.246,116.297,1120499993.0
2006-11-28 13:05:00,116.302,116.31,116.256,116.278,1537599986.0
2006-11-28 13:10:00,116.292,116.318,116.274,116.287,1030799999.0
2006-11-28 13:15:00,116.29,116.31,116.275,116.3,1140599996.0
2006-11-28 13:20:00,116.302,116.314,116.262,116.262,1296299990.0
2006-11-28 13:25:00,116.27,116.315,116.268,116.286,1146300001.0
2006-11-28 13:30:00,116.283,116.327,116.283,116.305,1260200002.0
2006-11-28 13:35:00,116.305,116.312,116.281,116.296,1176299994.0
2006-11-28 13:40:00,116.301,116.301,116.235,116.248,1475700002.0
2006-11-28 13:45:00,116.252,116.284,116.252,116.277,1188000000.0
2006-11-28 13:50:00,116.286,116.316,116.279,116.315,1139300001.0
2006-11-28 13:55:00,116.315,116.323,116.283,116.302,1196600012.0
2006-11-28 14:00:00,116.315,116.325,116.283,116.283,1015100008.0
2006-11-28 14:05:00,116.284,116.323,116.284,116.315,893299989.0
2006-11-28 14:10:00,116.327,116.355,116.321,116.348,920199995.0
2006-11-28 14:15:00,116.352,116.359,116.312,116.347,1220799998.0
2006-11-28 14:20:00,116.352,116.364,116.312,116.333,1215000012.0
2006-11-28 14:25:00,116.328,116.345,116.31,116.341,942600012.0
2006-11-28 14:30:00,116.335,116.348,116.308,116.339,1222500009.0
2006-11-28 14:35:00,116.33,116.351,116.311,116.319,980799995.0
2006-11-28 14:40:00,116.328,116.354,116.328,116.35,1422799993.0
2006-11-28 14:45:00,116.35,116.379,116.337,116.349,1120699993.0
2006-11-28 14:50:00,116.351,116.378,116.336,116.359,877100005.0
2006-11-28 14:55:00,116.357,116.357,116.293,116.331,1292900002.0
2006-11-28 15:00:00,116.333,116.341,116.291,116.298,839499993.0
2006-11-28 15:05:00,116.305,116.341,116.269,116.311,1084900017.0
2006-11-28 15:10:00,116.315,116.357,116.295,116.356,1228299989.0
2006-11-28 15:15:00,116.354,116.372,116.337,116.353,1295700003.0
2006-11-28 15:20:00,116.343,116.368,116.332,116.352,1686400005.0
2006-11-28 15:25:00,116.357,116.385,116.335,116.335,887100003.0
2006-11-28 15:30:00,116.338,116.338,116.045,116.052,1073999996.0
2006-11-28 15:35:00,116.058,116.162,116.037,116.133,1167099998.0
2006-11-28 15:40:00,116.132,116.144,116.052,116.127,1547699999.0
2006-11-28 15:45:00,116.129,116.204,116.103,116.203,1179900009.0
2006-11-28 15:50:00,116.21,116.21,116.143,116.154,1200999995.0
2006-11-28 15:55:00,116.146,116.157,116.1,116.115,1261999998.0
2006-11-28 16:00:00,116.125,116.154,116.125,116.147,1242300001.0
2006-11-28 16:05:00,116.153,116.197,116.13,116.195,1198700001.0
2006-11-28 16:10:00,116.203,116.203,116.084,116.086,1431499991.0
2006-11-28 16:15:00,116.102,116.13,116.061,116.066,1247399993.0
2006-11-28 16:20:00,116.079,116.085,116.039,116.067,943600000.0
2006-11-28 16:25:00,116.071,116.121,116.065,116.082,1453000014.0
2006-11-28 16:30:00,116.087,116.128,116.061,116.061,936599996.0
2006-11-28 16:35:00,116.064,116.091,116.025,116.046,1412600001.0
2006-11-28 16:40:00,116.05,116.088,116.045,116.088,1098699989.0
2006-11-28 16:45:00,116.083,116.097,116.041,116.05,1237700000.0
2006-11-28 16:50:00,116.043,116.074,116.015,116.067,1380000010.0
2006-11-28 16:55:00,116.057,116.125,116.057,116.125,1105500001.0
2006-11-28 17:00:00,116.113,116.254,116.065,116.254,1065399991.0
2006-11-28 17:05:00,116.257,116.257,116.184,116.184,943699995.0
2006-11-28 17:10:00,116.185,116.209,116.101,116.209,1038699998.0
2006-11-28 17:15:00,116.195,116.213,116.181,116.195,1077300003.0
2006-11-28 17:20:00,116.202,116.237,116.191,116.223,1329999984.0
2006-11-28 17:25:00,116.23,116.244,116.19,116.203,1219400002.0
2006-11-28 17:30:00,116.198,116.204,116.139,116.191,1157099992.0
2006-11-28 17:35:00,116.209,116.222,116.143,116.155,1277399988.0
2006-11-28 17:40:00,116.147,116.189,116.137,116.171,904800004.0
2006-11-28 17:45:00,116.163,116.191,116.15,116.167,1016899993.0
2006-11-28 17:50:00,116.17,116.214,116.157,116.184,1477899990.0
2006-11-28 17:55:00,116.182,116.221,116.14,116.22,1337200003.0
2006-11-28 18:00:00,116.22,116.23,116.12,116.14,8509299971.0
2006-11-28 18:05:00,116.15,116.16,116.13,116.13,8399999972.0
2006-11-28 18:10:00,116.14,116.24,116.12,116.12,8402200030.0
2006-11-28 18:15:00,116.13,116.237,116.12,116.13,7817400068.0
2006-11-28 18:20:00,116.12,116.16,116.12,116.16,6056400008.0
2006-11-28 18:25:00,116.15,116.271,116.15,116.2,5114499996.0
2006-11-28 18:30:00,116.265,116.27,116.18,116.21,9451900000.0
2006-11-28 18:35:00,116.22,116.248,116.21,116.234,6777800002.0
2006-11-28 18:40:00,116.234,116.235,116.165,116.178,6969700032.0
2006-11-28 18:45:00,116.176,116.187,116.139,116.187,5621000024.0
2006-11-28 18:50:00,116.193,116.198,116.123,116.13,8453300001.0
2006-11-28 18:55:00,116.127,116.152,116.124,116.141,6216000013.0
2006-11-28 19:00:00,116.139,116.18,116.115,116.15,4455600010.0
2006-11-28 19:05:00,116.143,116.149,116.03,116.13,6245399987.0
2006-11-28 19:10:00,116.125,116.179,116.09,116.123,4196100014.0
2006-11-28 19:15:00,116.121,116.193,116.106,116.129,5723500003.0
2006-11-28 19:20:00,116.132,116.157,116.04,116.148,5656799991.0
2006-11-28 19:25:00,116.146,116.204,116.0,116.204,7144799997.0
2006-11-28 19:30:00,116.208,116.259,116.189,116.223,6841600011.0
2006-11-28 19:35:00,116.225,116.231,116.158,116.204,4467599999.0
2006-11-28 19:40:00,116.2,116.2,116.153,116.178,4087299991.0
2006-11-28 19:45:00,116.177,116.2,116.175,116.188,5002900002.0
2006-11-28 19:50:00,116.191,116.275,116.182,116.192,5231999997.0
2006-11-28 19:55:00,116.19,116.238,116.164,116.173,4398599994.0
2006-11-28 20:00:00,116.186,116.205,116.113,116.124,3760500015.0
2006-11-28 20:05:00,116.092,116.118,116.034,116.086,5704099982.0
2006-11-28 20:10:00,116.093,116.101,116.048,116.048,5597099975.0
2006-11-28 20:15:00,116.042,116.063,115.936,116.06,5132000006.0
2006-11-28 20:20:00,116.06,116.109,115.991,115.992,4958700001.0
2006-11-28 20:25:00,115.997,116.04,115.96,115.97,6915699981.0
2006-11-28 20:30:00,115.96,116.042,115.95,115.987,7120400001.0
2006-11-28 20:35:00,115.984,116.075,115.893,116.029,3843099991.0
2006-11-28 20:40:00,115.96,116.113,115.96,116.098,6194599971.0
2006-11-28 20:45:00,116.093,116.107,116.06,116.061,7372300018.0
2006-11-28 20:50:00,116.062,116.174,116.062,116.117,4693399992.0
2006-11-28 20:55:00,116.117,116.126,116.059,116.1,8393599998.0
2006-11-28 21:00:00,116.048,116.072,116.029,116.054,5925599999.0
2006-11-28 21:05:00,116.055,116.075,116.042,116.067,4153300019.0
2006-11-28 21:10:00,116.06,116.1,116.027,116.1,3650700006.0
2006-11-28 21:15:00,116.118,116.149,116.026,116.054,6652199994.0
2006-11-28 21:20:00,116.052,116.052,115.962,115.968,6747400050.0
2006-11-28 21:25:00,115.972,116.0,115.954,115.954,4597399980.0
2006-11-28 21:30:00,115.952,116.063,115.95,116.0,2889800007.0
2006-11-28 21:35:00,116.01,116.046,115.926,115.973,1974599994.0
2006-11-28 21:40:00,115.975,116.006,115.937,115.993,4647800011.0
2006-11-28 21:45:00,115.993,116.008,115.956,115.972,3593300000.0
2006-11-28 21:50:00,115.975,116.062,115.97,116.062,1821100006.0
2006-11-28 21:55:00,116.061,116.131,116.06,116.092,1914600012.0
2006-11-28 22:00:00,116.09,116.101,116.067,116.092,4347599990.0
2006-11-28 22:05:00,116.071,116.105,116.022,116.085,1296200013.0
2006-11-28 22:10:00,116.083,116.109,116.062,116.097,1819799994.0
2006-11-28 22:15:00,116.102,116.112,116.034,116.083,1825299996.0
2006-11-28 22:20:00,116.082,116.1,116.067,116.088,1424000001.0
2006-11-28 22:25:00,116.1,116.111,116.077,116.103,2273400025.0
2006-11-28 22:30:00,116.078,116.103,116.041,116.089,2566400002.0
2006-11-28 22:35:00,116.091,116.107,116.052,116.107,1605800016.0
2006-11-28 22:40:00,116.104,116.118,116.049,116.057,1723799995.0
2006-11-28 22:45:00,116.065,116.079,115.955,116.078,1839399995.0
2006-11-28 22:50:00,116.078,116.095,116.07,116.08,1946300000.0
2006-11-28 22:55:00,116.08,116.1,116.052,116.057,1618300010.0
2006-11-28 23:00:00,116.057,116.073,116.02,116.047,1153799993.0
2006-11-28 23:05:00,116.039,116.086,116.038,116.078,1337399994.0
2006-11-28 23:10:00,116.078,116.101,116.052,116.063,1295900007.0
2006-11-28 23:15:00,116.078,116.091,116.057,116.066,1187799997.0
2006-11-28 23:20:00,116.07,116.11,116.045,116.07,1402100003.0
2006-11-28 23:25:00,116.08,116.089,116.05,116.072,1127399989.0
2006-11-28 23:30:00,116.066,116.086,116.043,116.08,1143700004.0
2006-11-28 23:35:00,116.083,116.118,116.049,116.116,1348300004.0
2006-11-28 23:40:00,116.095,116.116,116.049,116.103,1466999994.0
2006-11-28 23:45:00,116.1,116.117,116.065,116.114,1440600010.0
2006-11-28 23:50:00,116.099,116.157,116.099,116.136,852199996.0
2006-11-28 23:55:00,116.142,116.163,116.12,116.125,1368700001.0
2006-11-29 00:00:00,116.13,116.171,116.121,116.162,1315900009.0
2006-11-29 00:05:00,116.163,116.178,116.136,116.145,1232600000.0
2006-11-29 00:10:00,116.144,116.144,116.113,116.136,1024699994.0
2006-11-29 00:15:00,116.137,116.15,116.11,116.142,1075100004.0
2006-11-29 00:20:00,116.137,116.167,116.122,116.143,1201500000.0
2006-11-29 00:25:00,116.134,116.187,116.134,116.185,1060200003.0
2006-11-29 00:30:00,116.188,116.21,116.146,116.2,1036200006.0
2006-11-29 00:35:00,116.193,116.213,116.165,116.18,1233400001.0
2006-11-29 00:40:00,116.175,116.188,116.124,116.164,1120700001.0
2006-11-29 00:45:00,116.17,116.213,116.154,116.19,994299994.0
2006-11-29 00:50:00,116.205,116.215,116.173,116.194,1417700002.0
2006-11-29 00:55:00,116.191,116.223,116.187,116.216,1143600012.0
2006-11-29 01:00:00,116.22,116.261,116.182,116.251,1268500003.0
2006-11-29 01:05:00,116.234,116.263,116.202,116.237,758900004.0
2006-11-29 01:10:00,116.248,116.252,116.193,116.209,1063900000.0
2006-11-29 01:15:00,116.212,116.247,116.211,116.229,879399997.0
2006-11-29 01:20:00,116.257,116.264,116.233,116.256,1197199999.0
2006-11-29 01:25:00,116.248,116.278,116.241,116.259,932799998.0
2006-11-29 01:30:00,116.246,116.26,116.218,116.221,1009899997.0
2006-11-29 01:35:00,116.23,116.25,116.209,116.21,1138300007.0
2006-11-29 01:40:00,116.206,116.257,116.191,116.257,1042599999.0
2006-11-29 01:45:00,116.222,116.27,116.22,116.256,1198200005.0
2006-11-29 01:50:00,116.238,116.238,115.97,115.972,938200003.0
2006-11-29 01:55:00,115.962,116.056,115.954,116.053,1283700001.0
2006-11-29 02:00:00,116.059,116.089,116.032,116.048,1081699999.0
2006-11-29 02:05:00,116.058,116.058,115.925,115.929,972400008.0
2006-11-29 02:10:00,115.927,115.937,115.854,115.86,1381899998.0
2006-11-29 02:15:00,115.851,115.856,115.804,115.818,1009399995.0
2006-11-29 02:20:00,115.819,115.85,115.707,115.729,1082100007.0
2006-11-29 02:25:00,115.73,115.764,115.717,115.754,858400009.0
2006-11-29 02:30:00,115.761,115.771,115.733,115.764,1098499999.0
2006-11-29 02:35:00,115.757,115.783,115.745,115.778,1080899994.0
2006-11-29 02:40:00,115.79,115.809,115.763,115.806,1387300003.0
2006-11-29 02:45:00,115.798,115.822,115.773,115.817,1222700010.0
2006-11-29 02:50:00,115.817,115.858,115.809,115.854,1055200003.0
2006-11-29 02:55:00,115.858,115.869,115.772,115.772,989399995.0
2006-11-29 03:00:00,115.757,115.776,115.725,115.742,1209199996.0
2006-11-29 03:05:00,115.743,115.781,115.732,115.75,1324400002.0
2006-11-29 03:10:00,115.745,115.758,115.726,115.729,1330799994.0
2006-11-29 03:15:00,115.72,115.72,115.62,115.644,961900003.0
2006-11-29 03:20:00,115.652,115.667,115.625,115.642,1054899999.0
2006-11-29 03:25:00,115.648,115.669,115.613,115.654,1159699989.0
2006-11-29 03:30:00,115.645,115.657,115.563,115.615,1202499989.0
2006-11-29 03:35:00,115.62,115.652,115.612,115.652,929900009.0
2006-11-29 03:40:00,115.647,115.672,115.624,115.668,1130999983.0
2006-11-29 03:45:00,115.668,115.719,115.663,115.695,853399999.0
2006-11-29 03:50:00,115.701,115.707,115.663,115.688,1062199993.0
2006-11-29 03:55:00,115.685,115.69,115.655,115.682,1068900009.0
2006-11-29 04:00:00,115.684,115.691,115.638,115.649,838599993.0
2006-11-29 04:05:00,115.653,115.671,115.616,115.637,1330200004.0
2006-11-29 04:10:00,115.663,115.664,115.623,115.654,794899994.0
2006-11-29 04:15:00,115.65,115.65,115.624,115.647,992099998.0
2006-11-29 04:20:00,115.607,115.668,115.607,115.646,1034400003.0
2006-11-29 04:25:00,115.641,115.659,115.631,115.654,1320399999.0
2006-11-29 04:30:00,115.648,115.651,115.599,115.607,1206399982.0
2006-11-29 04:35:00,115.572,115.646,115.565,115.646,868499989.0
2006-11-29 04:40:00,115.668,115.669,115.627,115.645,1135499999.0
2006-11-29 04:45:00,115.657,115.675,115.635,115.66,1172900004.0
2006-11-29 04:50:00,115.656,115.689,115.631,115.668,920599991.0
2006-11-29 04:55:00,115.658,115.682,115.638,115.665,1128700007.0
2006-11-29 05:00:00,115.671,115.709,115.643,115.671,1025600006.0
2006-11-29 05:05:00,115.673,115.69,115.62,115.688,1173200000.0
2006-11-29 05:10:00,115.697,115.708,115.682,115.7,961100006.0
2006-11-29 05:15:00,115.7,115.729,115.696,115.712,1261900017.0
2006-11-29 05:20:00,115.732,115.74,115.7,115.717,1178299993.0
2006-11-29 05:25:00,115.72,115.732,115.689,115.722,1257799985.0
2006-11-29 05:30:00,115.727,115.728,115.691,115.705,1200399999.0
2006-11-29 05:35:00,115.717,115.719,115.672,115.712,1006900002.0
2006-11-29 05:40:00,115.718,115.759,115.706,115.745,1068100002.0
2006-11-29 05:45:00,115.732,115.779,115.729,115.765,986500002.0
2006-11-29 05:50:00,115.773,115.798,115.768,115.798,1190600002.0
2006-11-29 05:55:00,115.803,115.803,115.779,115.785,1374500000.0
2006-11-29 06:00:00,115.778,115.812,115.769,115.81,1430600003.0
2006-11-29 06:05:00,115.814,115.814,115.767,115.78,1158399995.0
2006-11-29 06:10:00,115.781,115.812,115.772,115.808,1116799991.0
2006-11-29 06:15:00,115.812,115.82,115.777,115.806,1269599995.0
2006-11-29 06:20:00,115.786,115.829,115.778,115.803,1171500008.0
2006-11-29 06:25:00,115.802,115.802,115.762,115.774,1206099997.0
2006-11-29 06:30:00,115.748,115.777,115.731,115.76,1061600007.0
2006-11-29 06:35:00,115.765,115.77,115.74,115.741,1097800002.0
2006-11-29 06:40:00,115.751,115.759,115.718,115.748,814800007.0
2006-11-29 06:45:00,115.74,115.783,115.739,115.76,1044100006.0
2006-11-29 06:50:00,115.764,115.775,115.757,115.767,1333500005.0
2006-11-29 06:55:00,115.777,115.778,115.728,115.755,1123400008.0
2006-11-29 07:00:00,115.765,115.782,115.739,115.769,1402900000.0
2006-11-29 07:05:00,115.774,115.817,115.773,115.79,1506100004.0
2006-11-29 07:10:00,115.782,115.813,115.774,115.813,1299999998.0
2006-11-29 07:15:00,115.82,115.851,115.786,115.828,1050400001.0
2006-11-29 07:20:00,115.823,115.823,115.777,115.78,1118099989.0
2006-11-29 07:25:00,115.776,115.814,115.774,115.814,932700001.0
2006-11-29 07:30:00,115.8,115.812,115.773,115.807,1326000006.0
2006-11-29 07:35:00,115.796,115.809,115.748,115.762,867899997.0
2006-11-29 07:40:00,115.77,115.786,115.75,115.762,1423899987.0
2006-11-29 07:45:00,115.776,115.781,115.738,115.771,960100006.0
2006-11-29 07:50:00,115.755,115.781,115.721,115.78,1334100001.0
2006-11-29 07:55:00,115.782,115.783,115.745,115.75,1235700006.0
2006-11-29 08:00:00,115.752,115.752,115.717,115.724,952100007.0
2006-11-29 08:05:00,115.73,115.74,115.714,115.719,1269100002.0
2006-11-29 08:10:00,115.711,115.745,115.711,115.739,1019700001.0
2006-11-29 08:15:00,115.734,115.749,115.717,115.733,989500005.0
2006-11-29 08:20:00,115.732,115.735,115.68,115.703,1206699987.0
2006-11-29 08:25:00,115.712,115.712,115.669,115.673,1186000005.0
2006-11-29 08:30:00,115.665,115.712,115.661,115.705,1330100013.0
2006-11-29 08:35:00,115.71,115.733,115.658,115.724,1108000004.0
2006-11-29 08:40:00,115.707,115.744,115.697,115.715,1211199993.0
2006-11-29 08:45:00,115.711,115.727,115.684,115.718,1084500006.0
2006-11-29 08:50:00,115.717,115.739,115.707,115.731,1278800010.0
2006-11-29 08:55:00,115.735,115.776,115.735,115.776,966399998.0
2006-11-29 09:00:00,115.787,115.864,115.785,115.852,1047899998.0
2006-11-29 09:05:00,115.854,115.88,115.837,115.841,1045100002.0
2006-11-29 09:10:00,115.825,115.864,115.825,115.857,1072899996.0
2006-11-29 09:15:00,115.857,115.863,115.811,115.821,1309899993.0
2006-11-29 09:20:00,115.819,115.826,115.774,115.803,1650400007.0
2006-11-29 09:25:00,115.816,115.847,115.81,115.83,1048500000.0
2006-11-29 09:30:00,115.839,115.842,115.808,115.842,985300016.0
2006-11-29 09:35:00,115.833,115.919,115.801,115.909,961500007.0
2006-11-29 09:40:00,115.916,115.929,115.874,115.89,1463200013.0
2006-11-29 09:45:00,115.895,115.946,115.895,115.928,1417300006.0
2006-11-29 09:50:00,115.916,115.916,115.848,115.86,1102200006.0
2006-11-29 09:55:00,115.862,115.883,115.836,115.883,1026499994.0
2006-11-29 10:00:00,115.887,115.984,115.885,115.977,719000002.0
2006-11-29 10:05:00,115.987,116.029,115.986,116.01,900300002.0
2006-11-29 10:10:00,116.011,116.023,115.982,115.998,1088400005.0
2006-11-29 10:15:00,115.992,116.112,115.99,116.069,1269300003.0
2006-11-29 10:20:00,116.072,116.187,116.061,116.165,1149200006.0
2006-11-29 10:25:00,116.162,116.21,116.151,116.174,1011799999.0
2006-11-29 10:30:00,116.183,116.188,116.113,116.118,1334999995.0
2006-11-29 10:35:00,116.123,116.13,116.08,116.092,1111100009.0
2006-11-29 10:40:00,116.092,116.14,116.068,116.096,1201500009.0
2006-11-29 10:45:00,116.095,116.11,116.068,116.11,815200005.0
2006-11-29 10:50:00,116.096,116.106,116.055,116.066,1268899981.0
2006-11-29 10:55:00,116.055,116.122,116.042,116.122,1070299996.0
2006-11-29 11:00:00,116.139,116.149,116.082,116.092,1640600004.0
2006-11-29 11:05:00,116.086,116.118,116.078,116.111,959399995.0
2006-11-29 11:10:00,116.101,116.153,116.083,116.145,1333899991.0
2006-11-29 11:15:00,116.147,116.196,116.147,116.196,1056000002.0
2006-11-29 11:20:00,116.214,116.238,116.174,116.193,1306800007.0
2006-11-29 11:25:00,116.209,116.266,116.188,116.256,876100000.0
2006-11-29 11:30:00,116.258,116.27,116.186,116.221,1069699998.0
2006-11-29 11:35:00,116.213,116.243,116.19,116.199,717799997.0
2006-11-29 11:40:00,116.185,116.209,116.153,116.168,913000001.0
2006-11-29 11:45:00,116.155,116.201,116.114,116.191,978800005.0
2006-11-29 11:50:00,116.188,116.215,116.167,116.195,1384200004.0
2006-11-29 11:55:00,116.192,116.241,116.183,116.23,1201800000.0
2006-11-29 12:00:00,116.235,116.248,116.201,116.205,1079099990.0
2006-11-29 12:05:00,116.213,116.267,116.207,116.247,831699998.0
2006-11-29 12:10:00,116.252,116.26,116.174,116.224,1258399985.0
2006-11-29 12:15:00,116.238,116.24,116.172,116.221,1385999992.0
2006-11-29 12:20:00,116.22,116.229,116.194,116.21,1080500010.0
2006-11-29 12:25:00,116.213,116.235,116.19,116.22,1140400009.0
2006-11-29 12:30:00,116.223,116.241,116.211,116.22,968399999.0
2006-11-29 12:35:00,116.199,116.231,116.199,116.219,1256199997.0
2006-11-29 12:40:00,116.228,116.232,116.186,116.186,1197700001.0
2006-11-29 12:45:00,116.191,116.191,116.114,116.135,1454299992.0
2006-11-29 12:50:00,116.147,116.196,116.147,116.159,1015900007.0
2006-11-29 12:55:00,116.17,116.19,116.139,116.172,1386500000.0
2006-11-29 13:00:00,116.155,116.176,116.14,116.15,1277499994.0
2006-11-29 13:05:00,116.149,116.157,116.078,116.124,1540300011.0
2006-11-29 13:10:00,116.128,116.137,116.102,116.122,1208200014.0
2006-11-29 13:15:00,116.115,116.156,116.11,116.138,983400004.0
2006-11-29 13:20:00,116.145,116.184,116.141,116.144,1353400011.0
2006-11-29 13:25:00,116.17,116.187,116.154,116.175,795399997.0
2006-11-29 13:30:00,116.151,116.219,116.134,116.216,1375600005.0
2006-11-29 13:35:00,116.219,116.222,116.177,116.215,1365200000.0
2006-11-29 13:40:00,116.217,116.222,116.165,116.206,1282599989.0
2006-11-29 13:45:00,116.206,116.222,116.194,116.207,1427899998.0
2006-11-29 13:50:00,116.204,116.234,116.151,116.159,1295700009.0
2006-11-29 13:55:00,116.16,116.17,116.141,116.147,960599999.0
2006-11-29 14:00:00,116.155,116.364,116.155,116.33,1122999999.0
2006-11-29 14:05:00,116.325,116.332,116.286,116.295,939499991.0
2006-11-29 14:10:00,116.302,116.358,116.256,116.347,1243299999.0
2006-11-29 14:15:00,116.351,116.356,116.287,116.337,1241200014.0
2006-11-29 14:20:00,116.316,116.322,116.258,116.258,1431500006.0
2006-11-29 14:25:00,116.258,116.449,116.258,116.434,1210000002.0
2006-11-29 14:30:00,116.429,116.433,116.389,116.4,1181600014.0
2006-11-29 14:35:00,116.397,116.424,116.387,116.387,1043399998.0
2006-11-29 14:40:00,116.394,116.395,116.357,116.374,1287099994.0
2006-11-29 14:45:00,116.366,116.41,116.355,116.41,1129699995.0
2006-11-29 14:50:00,116.407,116.407,116.35,116.395,1102499995.0
2006-11-29 14:55:00,116.398,116.403,116.37,116.388,696500005.0
2006-11-29 15:00:00,116.391,116.402,116.291,116.291,999999992.0
2006-11-29 15:05:00,116.297,116.314,116.258,116.286,1000800008.0
2006-11-29 15:10:00,116.285,116.285,116.256,116.281,1201299993.0
2006-11-29 15:15:00,116.285,116.32,116.27,116.282,1368700020.0
2006-11-29 15:20:00,116.282,116.306,116.275,116.298,1413199999.0
2006-11-29 15:25:00,116.292,116.313,116.26,116.28,909199995.0
2006-11-29 15:30:00,116.33,116.43,116.235,116.235,1064299997.0
2006-11-29 15:35:00,116.23,116.317,116.225,116.317,1021799996.0
2006-11-29 15:40:00,116.325,116.33,116.232,116.25,1499599996.0
2006-11-29 15:45:00,116.251,116.35,116.242,116.292,1370800014.0
2006-11-29 15:50:00,116.283,116.29,116.253,116.281,1115600004.0
2006-11-29 15:55:00,116.28,116.286,116.263,116.283,916599998.0
2006-11-29 16:00:00,116.291,116.292,116.126,116.151,1126900012.0
2006-11-29 16:05:00,116.161,116.171,116.104,116.104,1299700003.0
2006-11-29 16:10:00,116.11,116.11,116.058,116.08,1107299996.0
2006-11-29 16:15:00,116.078,116.086,116.047,116.047,1100500006.0
2006-11-29 16:20:00,116.058,116.063,115.999,116.013,1078499997.0
2006-11-29 16:25:00,116.005,116.017,115.965,115.969,666000000.0
2006-11-29 16:30:00,115.96,115.984,115.925,115.932,1436799998.0
2006-11-29 16:35:00,115.937,115.978,115.914,115.957,1556900001.0
2006-11-29 16:40:00,115.96,115.999,115.933,115.964,1217800000.0
2006-11-29 16:45:00,115.966,115.973,115.952,115.963,1242200016.0
2006-11-29 16:50:00,115.959,115.97,115.939,115.954,1057600004.0
2006-11-29 16:55:00,115.946,115.992,115.942,115.992,1230899997.0
2006-11-29 17:00:00,115.975,115.988,115.869,115.953,1649399990.0
2006-11-29 17:05:00,115.967,116.101,115.967,116.062,826000011.0
2006-11-29 17:10:00,116.058,116.058,115.997,116.035,1366699995.0
2006-11-29 17:15:00,116.028,116.054,116.022,116.023,1151299987.0
2006-11-29 17:20:00,116.032,116.085,116.025,116.068,1030800006.0
2006-11-29 17:25:00,116.075,116.124,116.058,116.115,1314699996.0
2006-11-29 17:30:00,116.112,116.129,116.089,116.108,1222500001.0
2006-11-29 17:35:00,116.108,116.156,116.105,116.141,1424700004.0
2006-11-29 17:40:00,116.144,116.163,116.102,116.102,1216700005.0
2006-11-29 17:45:00,116.094,116.144,116.087,116.123,1119600002.0
2006-11-29 17:50:00,116.127,116.135,116.107,116.119,1354400010.0
2006-11-29 17:55:00,116.112,116.143,116.108,116.143,794799993.0
2006-11-29 18:00:00,116.145,116.27,116.145,116.26,7333299998.0
2006-11-29 18:05:00,116.25,116.26,116.22,116.24,8703999990.0
2006-11-29 18:10:00,116.25,116.26,116.216,116.26,5364599990.0
2006-11-29 18:15:00,116.25,116.261,116.239,116.25,7609599997.0
2006-11-29 18:20:00,116.24,116.25,116.24,116.24,4902899991.0
2006-11-29 18:25:00,116.23,116.274,116.2,116.2,6608800010.0
2006-11-29 18:30:00,116.271,116.277,116.19,116.23,6192900017.0
2006-11-29 18:35:00,116.22,116.291,116.22,116.235,6520599998.0
2006-11-29 18:40:00,116.233,116.285,116.195,116.273,6725400036.0
2006-11-29 18:45:00,116.273,116.273,116.221,116.243,6262099970.0
2006-11-29 18:50:00,116.257,116.269,116.21,116.22,8247200013.0
2006-11-29 18:55:00,116.26,116.273,116.252,116.264,5900200002.0
2006-11-29 19:00:00,116.263,116.271,116.249,116.265,4469199995.0
2006-11-29 19:05:00,116.265,116.268,116.21,116.259,5810499991.0
2006-11-29 19:10:00,116.257,116.269,116.253,116.264,3816800005.0
2006-11-29 19:15:00,116.256,116.268,116.247,116.253,6375499989.0
2006-11-29 19:20:00,116.251,116.3,116.21,116.3,3248600009.0
2006-11-29 19:25:00,116.29,116.37,116.27,116.29,2941500010.0
2006-11-29 19:30:00,116.3,116.32,116.29,116.31,2941500010.0
2006-11-29 19:35:00,116.32,116.33,116.245,116.263,3305200008.0
2006-11-29 19:40:00,116.27,116.27,116.165,116.213,4502200020.0
2006-11-29 19:45:00,116.225,116.231,116.188,116.223,3967300007.0
2006-11-29 19:50:00,116.221,116.248,116.176,116.216,4672000001.0
2006-11-29 19:55:00,116.208,116.234,116.193,116.22,4956600018.0
2006-11-29 20:00:00,116.225,116.234,116.184,116.222,3832500020.0
2006-11-29 20:05:00,116.215,116.227,116.164,116.175,5015900003.0
2006-11-29 20:10:00,116.163,116.31,116.14,116.213,5712400024.0
2006-11-29 20:15:00,116.193,116.234,116.177,116.227,4444200010.0
2006-11-29 20:20:00,116.225,116.298,116.185,116.295,5767600004.0
2006-11-29 20:25:00,116.303,116.364,116.277,116.28,6713399997.0
2006-11-29 20:30:00,116.29,116.32,116.29,116.311,6898699985.0
2006-11-29 20:35:00,116.315,116.353,116.291,116.353,3674300010.0
2006-11-29 20:40:00,116.34,116.351,116.294,116.341,6029400014.0
2006-11-29 20:45:00,116.345,116.347,116.288,116.29,7316999977.0
2006-11-29 20:50:00,116.286,116.294,116.256,116.275,4033400026.0
2006-11-29 20:55:00,116.28,116.32,116.262,116.31,6259799977.0
2006-11-29 21:00:00,116.302,116.333,116.232,116.282,5690800001.0
2006-11-29 21:05:00,116.286,116.316,116.285,116.302,4056500008.0
2006-11-29 21:10:00,116.302,116.313,116.256,116.264,3538500006.0
2006-11-29 21:15:00,116.277,116.302,116.251,116.302,6592100021.0
2006-11-29 21:20:00,116.305,116.332,116.274,116.3,6621900001.0
2006-11-29 21:25:00,116.304,116.312,116.277,116.287,4289899999.0
2006-11-29 21:30:00,116.285,116.343,116.285,116.318,3343200018.0
2006-11-29 21:35:00,116.323,116.333,116.31,116.333,1650299991.0
2006-11-29 21:40:00,116.335,116.338,116.302,116.318,4283800016.0
2006-11-29 21:45:00,116.318,116.333,116.237,116.26,3257099994.0
2006-11-29 21:50:00,116.263,116.296,116.244,116.274,1898700006.0
2006-11-29 21:55:00,116.276,116.322,116.255,116.282,1650299992.0
2006-11-29 22:00:00,116.281,116.342,116.261,116.327,4062899990.0
2006-11-29 22:05:00,116.32,116.323,116.271,116.292,1175499997.0
2006-11-29 22:10:00,116.3,116.322,116.276,116.298,2155300013.0
2006-11-29 22:15:00,116.293,116.305,116.263,116.301,1813200011.0
2006-11-29 22:20:00,116.3,116.317,116.277,116.28,1345600006.0
2006-11-29 22:25:00,116.311,116.325,116.276,116.311,2061599996.0
2006-11-29 22:30:00,116.323,116.331,116.275,116.319,2986499999.0
2006-11-29 22:35:00,116.33,116.334,116.295,116.315,1821900013.0
2006-11-29 22:40:00,116.313,116.368,116.299,116.368,1828799995.0
2006-11-29 22:45:00,116.388,116.401,116.354,116.368,1435600000.0
2006-11-29 22:50:00,116.37,116.427,116.37,116.418,1880899989.0
2006-11-29 22:55:00,116.422,116.422,116.359,116.373,1657400010.0
2006-11-29 23:00:00,116.39,116.423,116.39,116.399,962700003.0
2006-11-29 23:05:00,116.414,116.419,116.346,116.346,912799994.0
2006-11-29 23:10:00,116.365,116.384,116.358,116.374,1417699996.0
2006-11-29 23:15:00,116.369,116.383,116.333,116.333,925299994.0
2006-11-29 23:20:00,116.367,116.39,116.336,116.357,1244700009.0
2006-11-29 23:25:00,116.351,116.37,116.333,116.361,1218500011.0
2006-11-29 23:30:00,116.363,116.374,116.337,116.352,1132899996.0
2006-11-29 23:35:00,116.347,116.367,116.334,116.361,1201899993.0
2006-11-29 23:40:00,116.35,116.37,116.333,116.336,1261300007.0
2006-11-29 23:45:00,116.34,116.37,116.33,116.36,1414300000.0
2006-11-29 23:50:00,116.358,116.369,116.336,116.336,1246300001.0
2006-11-29 23:55:00,116.352,116.404,116.327,116.387,1182100004.0
2006-11-30 00:00:00,116.386,116.386,116.325,116.333,1167000001.0
2006-11-30 00:05:00,116.34,116.351,116.324,116.35,1339999996.0
2006-11-30 00:10:00,116.348,116.353,116.314,116.337,934000010.0
2006-11-30 00:15:00,116.34,116.351,116.323,116.342,1300699999.0
2006-11-30 00:20:00,116.347,116.348,116.305,116.305,1174099996.0
2006-11-30 00:25:00,116.313,116.341,116.3,116.341,1274000002.0
2006-11-30 00:30:00,116.32,116.332,116.31,116.331,850699998.0
2006-11-30 00:35:00,116.335,116.346,116.319,116.342,1185499984.0
2006-11-30 00:40:00,116.351,116.423,116.334,116.41,1282599992.0
2006-11-30 00:45:00,116.39,116.411,116.364,116.408,1254999999.0
2006-11-30 00:50:00,116.41,116.418,116.375,116.375,1234599997.0
2006-11-30 00:55:00,116.38,116.407,116.353,116.372,1030200010.0
2006-11-30 01:00:00,116.355,116.374,116.322,116.335,1453999994.0
2006-11-30 01:05:00,116.339,116.359,116.32,116.349,1202299993.0
2006-11-30 01:10:00,116.353,116.359,116.288,116.343,1389600007.0
2006-11-30 01:15:00,116.338,116.364,116.325,116.347,1260100002.0
2006-11-30 01:20:00,116.367,116.377,116.321,116.36,1333099993.0
2006-11-30 01:25:00,116.355,116.368,116.338,116.362,1092800023.0
2006-11-30 01:30:00,116.358,116.414,116.354,116.406,992099995.0
2006-11-30 01:35:00,116.408,116.408,116.372,116.388,1209200008.0
2006-11-30 01:40:00,116.403,116.403,116.333,116.378,820200004.0
2006-11-30 01:45:00,116.368,116.388,116.337,116.375,1500999995.0
2006-11-30 01:50:00,116.37,116.381,116.35,116.364,1202000002.0
2006-11-30 01:55:00,116.38,116.415,116.371,116.402,855300000.0
2006-11-30 02:00:00,116.408,116.429,116.402,116.411,1102500000.0
2006-11-30 02:05:00,116.41,116.439,116.395,116.428,1000100003.0
2006-11-30 02:10:00,116.425,116.437,116.389,116.434,1364500001.0
2006-11-30 02:15:00,116.435,116.435,116.404,116.412,936400012.0
2006-11-30 02:20:00,116.411,116.422,116.383,116.403,1137000000.0
2006-11-30 02:25:00,116.407,116.414,116.365,116.403,1258900006.0
2006-11-30 02:30:00,116.418,116.426,116.397,116.419,1332100011.0
2006-11-30 02:35:00,116.403,116.424,116.384,116.39,995799993.0
2006-11-30 02:40:00,116.383,116.39,116.357,116.369,1407500004.0
2006-11-30 02:45:00,116.383,116.414,116.37,116.396,1510800012.0
2006-11-30 02:50:00,116.398,116.412,116.361,116.389,1098400001.0
2006-11-30 02:55:00,116.386,116.389,116.354,116.38,1085200002.0
2006-11-30 03:00:00,116.382,116.39,116.33,116.345,1086199998.0
2006-11-30 03:05:00,116.34,116.375,116.33,116.361,1268699995.0
2006-11-30 03:10:00,116.36,116.402,116.336,116.399,1097899998.0
2006-11-30 03:15:00,116.415,116.428,116.385,116.415,1559100019.0
2006-11-30 03:20:00,116.415,116.429,116.399,116.425,1127899997.0
2006-11-30 03:25:00,116.421,116.433,116.39,116.433,1036699982.0
2006-11-30 03:30:00,116.435,116.446,116.42,116.436,1166700006.0
2006-11-30 03:35:00,116.434,116.461,116.411,116.461,1238599994.0
2006-11-30 03:40:00,116.487,116.493,116.443,116.478,1028299993.0
2006-11-30 03:45:00,116.49,116.542,116.486,116.493,985799998.0
2006-11-30 03:50:00,116.49,116.493,116.459,116.468,1142300002.0
2006-11-30 03:55:00,116.453,116.488,116.442,116.467,1297900015.0
2006-11-30 04:00:00,116.45,116.45,116.258,116.258,914400003.0
2006-11-30 04:05:00,116.24,116.324,116.232,116.265,1367000005.0
2006-11-30 04:10:00,116.263,116.263,116.168,116.175,1114400011.0
2006-11-30 04:15:00,116.177,116.216,116.152,116.183,1233200011.0
2006-11-30 04:20:00,116.168,116.238,116.152,116.198,980200002.0
2006-11-30 04:25:00,116.184,116.205,116.167,116.195,1045700010.0
2006-11-30 04:30:00,116.186,116.207,116.147,116.198,1200999990.0
2006-11-30 04:35:00,116.195,116.207,116.169,116.185,1042200003.0
2006-11-30 04:40:00,116.195,116.21,116.18,116.195,994399998.0
2006-11-30 04:45:00,116.198,116.228,116.176,116.225,1284800001.0
2006-11-30 04:50:00,116.225,116.237,116.201,116.222,887100005.0
2006-11-30 04:55:00,116.223,116.223,116.188,116.215,693000002.0
2006-11-30 05:00:00,116.217,116.225,116.191,116.218,1079000011.0
2006-11-30 05:05:00,116.207,116.243,116.188,116.243,1332599994.0
2006-11-30 05:10:00,116.241,116.259,116.207,116.255,968000002.0
2006-11-30 05:15:00,116.248,116.262,116.229,116.242,1203999995.0
2006-11-30 05:20:00,116.24,116.259,116.219,116.238,1526800007.0
2006-11-30 05:25:00,116.235,116.252,116.212,116.242,1004799997.0
2006-11-30 05:30:00,116.25,116.256,116.211,116.234,1265200004.0
2006-11-30 05:35:00,116.238,116.263,116.218,116.256,1110400007.0
2006-11-30 05:40:00,116.25,116.253,116.215,116.243,1279599998.0
2006-11-30 05:45:00,116.248,116.255,116.219,116.235,1385700013.0
2006-11-30 05:50:00,116.238,116.247,116.209,116.232,1155100014.0
2006-11-30 05:55:00,116.224,116.249,116.21,116.215,1087500002.0
2006-11-30 06:00:00,116.225,116.238,116.198,116.221,1017399995.0
2006-11-30 06:05:00,116.22,116.229,116.181,116.197,1163700006.0
2006-11-30 06:10:00,116.196,116.198,116.146,116.166,1201000003.0
2006-11-30 06:15:00,116.165,116.184,116.143,116.176,848700003.0
2006-11-30 06:20:00,116.169,116.193,116.169,116.193,1067400001.0
2006-11-30 06:25:00,116.197,116.221,116.193,116.2,994299995.0
2006-11-30 06:30:00,116.204,116.216,116.172,116.19,1153700003.0
2006-11-30 06:35:00,116.203,116.222,116.169,116.208,1197400003.0
2006-11-30 06:40:00,116.202,116.222,116.171,116.204,1178999991.0
2006-11-30 06:45:00,116.207,116.22,116.169,116.206,1128700005.0
2006-11-30 06:50:00,116.192,116.209,116.165,116.205,947199998.0
2006-11-30 06:55:00,116.202,116.202,116.159,116.175,1197900008.0
2006-11-30 07:00:00,116.164,116.164,116.099,116.147,1162400007.0
2006-11-30 07:05:00,116.15,116.16,116.104,116.148,1261699978.0
2006-11-30 07:10:00,116.135,116.153,116.109,116.14,1146299995.0
2006-11-30 07:15:00,116.125,116.156,116.107,116.135,1066700011.0
2006-11-30 07:20:00,116.131,116.132,116.099,116.12,1120700007.0
2006-11-30 07:25:00,116.125,116.127,116.081,116.096,1016899990.0
2006-11-30 07:30:00,116.085,116.098,116.039,116.095,1124900007.0
2006-11-30 07:35:00,116.084,116.15,116.071,116.146,644800005.0
2006-11-30 07:40:00,116.148,116.149,116.093,116.109,1203800000.0
2006-11-30 07:45:00,116.105,116.148,116.088,116.14,984400008.0
2006-11-30 07:50:00,116.139,116.18,116.139,116.163,1095899992.0
2006-11-30 07:55:00,116.163,116.169,116.118,116.123,1437600015.0
2006-11-30 08:00:00,116.117,116.117,116.065,116.091,993999999.0
2006-11-30 08:05:00,116.097,116.13,116.086,116.124,1152500001.0
2006-11-30 08:10:00,116.119,116.119,116.088,116.091,1331199997.0
2006-11-30 08:15:00,116.092,116.11,116.05,116.101,1275000004.0
2006-11-30 08:20:00,116.098,116.16,116.053,116.15,1169799999.0
2006-11-30 08:25:00,116.152,116.199,116.124,116.199,1132800008.0
2006-11-30 08:30:00,116.195,116.195,116.143,116.158,1409800001.0
2006-11-30 08:35:00,116.161,116.168,116.107,116.122,1260800012.0
2006-11-30 08:40:00,116.137,116.144,116.078,116.088,1088200001.0
2006-11-30 08:45:00,116.088,116.131,116.082,116.118,1196700004.0
2006-11-30 08:50:00,116.104,116.126,116.076,116.109,1064400000.0
2006-11-30 08:55:00,116.104,116.113,116.075,116.094,906400003.0
2006-11-30 09:00:00,116.089,116.089,116.049,116.06,936800004.0
2006-11-30 09:05:00,116.072,116.103,116.027,116.085,1100500010.0
2006-11-30 09:10:00,116.075,116.086,116.033,116.056,1415199994.0
2006-11-30 09:15:00,116.043,116.047,116.003,116.018,1240800004.0
2006-11-30 09:20:00,116.023,116.037,115.969,115.985,1189299996.0
2006-11-30 09:25:00,115.99,116.073,115.99,116.056,1152500014.0
2006-11-30 09:30:00,116.054,116.055,116.007,116.047,893600006.0
2006-11-30 09:35:00,116.06,116.13,116.055,116.077,1473200013.0
2006-11-30 09:40:00,116.078,116.11,116.075,116.078,1183899995.0
2006-11-30 09:45:00,116.078,116.103,116.07,116.103,1194400006.0
2006-11-30 09:50:00,116.103,116.136,116.083,116.106,827900002.0
2006-11-30 09:55:00,116.109,116.129,116.094,116.123,1111799995.0
2006-11-30 10:00:00,116.113,116.15,116.113,116.118,1107699989.0
2006-11-30 10:05:00,116.118,116.161,116.11,116.13,1288699997.0
2006-11-30 10:10:00,116.131,116.151,116.11,116.138,1162300004.0
2006-11-30 10:15:00,116.135,116.145,116.093,116.125,1233199982.0
2006-11-30 10:20:00,116.128,116.135,116.119,116.128,1251700000.0
2006-11-30 10:25:00,116.126,116.126,116.081,116.092,756600005.0
2006-11-30 10:30:00,116.093,116.105,116.082,116.092,1255399988.0
2006-11-30 10:35:00,116.098,116.102,116.051,116.081,1013799993.0
2006-11-30 10:40:00,116.08,116.094,116.057,116.057,1095800003.0
2006-11-30 10:45:00,116.053,116.115,116.044,116.098,821800005.0
2006-11-30 10:50:00,116.107,116.117,116.055,116.117,1257599998.0
2006-11-30 10:55:00,116.115,116.115,116.06,116.096,1282899988.0
2006-11-30 11:00:00,116.091,116.098,116.069,116.078,1103199995.0
2006-11-30 11:05:00,116.08,116.092,116.057,116.076,1068399997.0
2006-11-30 11:10:00,116.084,116.104,116.073,116.104,1151899995.0
2006-11-30 11:15:00,116.098,116.11,116.073,116.073,901000003.0
2006-11-30 11:20:00,116.07,116.105,116.048,116.051,965600008.0
2006-11-30 11:25:00,116.045,116.17,116.039,116.154,1277400007.0
2006-11-30 11:30:00,116.158,116.194,116.153,116.164,1035599998.0
2006-11-30 11:35:00,116.158,116.184,116.09,116.184,1207200002.0
2006-11-30 11:40:00,116.184,116.198,116.154,116.166,1079599998.0
2006-11-30 11:45:00,116.175,116.175,116.13,116.163,1162599991.0
2006-11-30 11:50:00,116.16,116.205,116.14,116.193,1238300006.0
2006-11-30 11:55:00,116.192,116.206,116.171,116.206,1260200002.0
2006-11-30 12:00:00,116.208,116.217,116.175,116.177,1209099997.0
2006-11-30 12:05:00,116.178,116.216,116.173,116.207,1021000006.0
2006-11-30 12:10:00,116.215,116.256,116.21,116.218,1603800002.0
2006-11-30 12:15:00,116.235,116.257,116.225,116.253,1264200003.0
2006-11-30 12:20:00,116.257,116.266,116.244,116.265,1150200012.0
2006-11-30 12:25:00,116.226,116.267,116.226,116.255,1267699996.0
2006-11-30 12:30:00,116.255,116.262,116.234,116.246,832900005.0
2006-11-30 12:35:00,116.253,116.275,116.231,116.254,1050800002.0
2006-11-30 12:40:00,116.262,116.27,116.244,116.252,1167899992.0
2006-11-30 12:45:00,116.257,116.267,116.213,116.258,1540299999.0
2006-11-30 12:50:00,116.254,116.264,116.234,116.241,1079099998.0
2006-11-30 12:55:00,116.253,116.272,116.218,116.272,1430300005.0
2006-11-30 13:00:00,116.268,116.268,116.214,116.251,806299995.0
2006-11-30 13:05:00,116.254,116.265,116.239,116.242,879400005.0
2006-11-30 13:10:00,116.249,116.255,116.222,116.222,1235100000.0
2006-11-30 13:15:00,116.225,116.237,116.167,116.207,964400003.0
2006-11-30 13:20:00,116.205,116.205,116.124,116.156,1261800006.0
2006-11-30 13:25:00,116.16,116.207,116.138,116.196,1013199995.0
2006-11-30 13:30:00,116.19,116.19,116.102,116.142,1292100004.0
2006-11-30 13:35:00,116.133,116.159,116.108,116.147,1112399994.0
2006-11-30 13:40:00,116.14,116.187,116.137,116.178,1293300005.0
2006-11-30 13:45:00,116.17,116.202,116.15,116.183,1114599999.0
2006-11-30 13:50:00,116.2,116.229,116.165,116.196,1185000008.0
2006-11-30 13:55:00,116.21,116.23,116.206,116.217,1094499987.0
2006-11-30 14:00:00,116.218,116.237,116.21,116.229,1254000010.0
2006-11-30 14:05:00,116.228,116.234,116.174,116.204,1202200008.0
2006-11-30 14:10:00,116.195,116.216,116.168,116.17,919000004.0
2006-11-30 14:15:00,116.171,116.18,116.15,116.169,1002599998.0
2006-11-30 14:20:00,116.177,116.212,116.174,116.19,986999994.0
2006-11-30 14:25:00,116.193,116.202,116.156,116.165,1194400001.0
2006-11-30 14:30:00,116.153,116.17,116.142,116.17,1003500013.0
2006-11-30 14:35:00,116.172,116.179,116.15,116.167,876199998.0
2006-11-30 14:40:00,116.161,116.193,116.131,116.17,1291400017.0
2006-11-30 14:45:00,116.177,116.181,116.14,116.153,929100002.0
2006-11-30 14:50:00,116.157,116.202,116.157,116.185,1009799999.0
2006-11-30 14:55:00,116.182,116.182,116.14,116.162,851200015.0
2006-11-30 15:00:00,116.181,116.185,116.144,116.15,1076299998.0
2006-11-30 15:05:00,116.154,116.161,116.099,116.11,901600005.0
2006-11-30 15:10:00,116.102,116.124,116.078,116.115,1370199991.0
2006-11-30 15:15:00,116.102,116.139,116.092,116.138,926900005.0
2006-11-30 15:20:00,116.15,116.162,116.105,116.11,1211499996.0
2006-11-30 15:25:00,116.109,116.119,116.084,116.092,1090300002.0
2006-11-30 15:30:00,116.127,116.176,116.07,116.176,956300006.0
2006-11-30 15:35:00,116.181,116.201,116.144,116.177,1362000002.0
2006-11-30 15:40:00,116.175,116.206,116.149,116.161,1137999993.0
2006-11-30 15:45:00,116.16,116.189,116.141,116.149,1165400001.0
2006-11-30 15:50:00,116.141,116.155,116.12,116.123,946399998.0
2006-11-30 15:55:00,116.13,116.16,116.12,116.137,814800008.0
2006-11-30 16:00:00,116.142,116.149,116.126,116.132,1209299989.0
2006-11-30 16:05:00,116.129,116.144,116.121,116.132,986300001.0
2006-11-30 16:10:00,116.14,116.15,116.115,116.117,1092199999.0
2006-11-30 16:15:00,116.12,116.127,116.077,116.099,1028400004.0
2006-11-30 16:20:00,116.106,116.139,116.091,116.109,1294100007.0
2006-11-30 16:25:00,116.112,116.112,116.068,116.086,901400008.0
2006-11-30 16:30:00,116.092,116.117,116.076,116.11,1163399998.0
2006-11-30 16:35:00,116.111,116.135,116.086,116.115,1182599997.0
2006-11-30 16:40:00,116.117,116.122,116.038,116.105,1005299992.0
2006-11-30 16:45:00,116.109,116.124,116.09,116.1,1130600001.0
2006-11-30 16:50:00,116.098,116.114,116.087,116.097,843499990.0
2006-11-30 16:55:00,116.088,116.096,115.989,116.058,1158300003.0
2006-11-30 17:00:00,116.062,116.062,115.838,115.838,1085500003.0
2006-11-30 17:05:00,115.815,115.869,115.767,115.82,1195899997.0
2006-11-30 17:10:00,115.82,115.839,115.764,115.764,984200002.0
2006-11-30 17:15:00,115.775,115.851,115.751,115.837,908199989.0
2006-11-30 17:20:00,115.839,115.839,115.766,115.785,1139899995.0
2006-11-30 17:25:00,115.793,115.839,115.782,115.785,965600001.0
2006-11-30 17:30:00,115.79,115.794,115.732,115.768,584800005.0
2006-11-30 17:35:00,115.783,115.783,115.736,115.765,1105499995.0
2006-11-30 17:40:00,115.757,115.778,115.738,115.748,999500012.0
2006-11-30 17:45:00,115.728,115.728,115.669,115.692,1425100002.0
2006-11-30 17:50:00,115.694,115.759,115.683,115.718,1314699990.0
2006-11-30 17:55:00,115.708,115.717,115.63,115.635,1286600000.0
2006-11-30 18:00:00,115.636,115.671,115.52,115.54,7807100023.0
2006-11-30 18:05:00,115.55,115.59,115.54,115.58,9229500050.0
2006-11-30 18:10:00,115.57,115.6,115.54,115.59,9229500050.0
2006-11-30 18:15:00,115.58,115.6,115.507,115.59,9494500024.0
2006-11-30 18:20:00,115.58,115.62,115.5,115.6,9168799981.0
2006-11-30 18:25:00,115.59,115.668,115.57,115.59,8776999993.0
2006-11-30 18:30:00,115.587,115.65,115.575,115.63,9664099977.0
2006-11-30 18:35:00,115.64,115.64,115.547,115.567,7122999973.0
2006-11-30 18:40:00,115.566,115.575,115.551,115.568,6381099991.0
2006-11-30 18:45:00,115.569,115.617,115.568,115.596,6590499990.0
2006-11-30 18:50:00,115.599,115.73,115.578,115.72,8605999993.0
2006-11-30 18:55:00,115.56,115.581,115.531,115.549,5829699987.0
2006-11-30 19:00:00,115.544,115.553,115.514,115.535,4686299989.0
2006-11-30 19:05:00,115.532,115.582,115.495,115.57,6422500005.0
2006-11-30 19:10:00,115.57,115.585,115.546,115.577,4107600017.0
2006-11-30 19:15:00,115.577,115.58,115.531,115.571,6385699988.0
2006-11-30 19:20:00,115.571,115.71,115.563,115.599,5819199978.0
2006-11-30 19:25:00,115.595,115.7,115.562,115.583,7030799997.0
2006-11-30 19:30:00,115.584,115.651,115.584,115.633,7089199988.0
2006-11-30 19:35:00,115.631,115.631,115.595,115.607,4155699991.0
2006-11-30 19:40:00,115.595,115.66,115.58,115.645,4646500010.0
2006-11-30 19:45:00,115.659,115.751,115.649,115.751,4357400016.0
2006-11-30 19:50:00,115.747,115.753,115.712,115.713,6101500008.0
2006-11-30 19:55:00,115.709,115.724,115.694,115.72,4382200015.0
2006-11-30 20:00:00,115.73,115.747,115.721,115.727,3120900001.0
2006-11-30 20:05:00,115.72,115.744,115.714,115.731,5660199999.0
2006-11-30 20:10:00,115.735,115.74,115.701,115.706,6747699982.0
2006-11-30 20:15:00,115.707,115.731,115.701,115.711,4679199994.0
2006-11-30 20:20:00,115.709,115.74,115.684,115.689,4543300000.0
2006-11-30 20:25:00,115.692,115.79,115.673,115.77,7580999993.0
2006-11-30 20:30:00,115.78,115.78,115.684,115.687,5278500013.0
2006-11-30 20:35:00,115.689,115.712,115.688,115.695,3731499996.0
2006-11-30 20:40:00,115.8,115.8,115.677,115.693,6108499994.0
2006-11-30 20:45:00,115.693,115.713,115.688,115.69,7639299996.0
2006-11-30 20:50:00,115.686,115.733,115.671,115.727,4411500008.0
2006-11-30 20:55:00,115.725,115.77,115.704,115.74,6093300006.0
2006-11-30 21:00:00,115.732,115.756,115.732,115.737,5690400005.0
2006-11-30 21:05:00,115.752,115.771,115.744,115.756,4454700012.0
2006-11-30 21:10:00,115.763,115.773,115.751,115.767,3481800006.0
2006-11-30 21:15:00,115.77,115.809,115.72,115.803,6590300012.0
2006-11-30 21:20:00,115.805,115.814,115.787,115.798,7304699991.0
2006-11-30 21:25:00,115.8,115.824,115.757,115.759,5226100020.0
2006-11-30 21:30:00,115.753,115.783,115.746,115.778,2608400003.0
2006-11-30 21:35:00,115.788,115.828,115.779,115.804,1813399982.0
2006-11-30 21:40:00,115.803,115.816,115.769,115.783,4293000007.0
2006-11-30 21:45:00,115.787,115.792,115.737,115.76,3612500010.0
2006-11-30 21:50:00,115.763,115.789,115.757,115.785,1739799985.0
2006-11-30 21:55:00,115.783,115.789,115.744,115.744,1516899999.0
2006-11-30 22:00:00,115.738,115.751,115.704,115.71,4341299993.0
2006-11-30 22:05:00,115.711,115.722,115.697,115.71,1485699997.0
2006-11-30 22:10:00,115.713,115.73,115.705,115.705,1748900014.0
2006-11-30 22:15:00,115.71,115.748,115.703,115.745,2051199997.0
2006-11-30 22:20:00,115.742,115.763,115.734,115.734,1035099998.0
2006-11-30 22:25:00,115.739,115.762,115.717,115.727,2129599999.0
2006-11-30 22:30:00,115.753,115.756,115.715,115.733,2787400006.0
2006-11-30 22:35:00,115.736,115.737,115.673,115.673,1775000001.0
2006-11-30 22:40:00,115.67,115.683,115.644,115.652,1528899988.0
2006-11-30 22:45:00,115.661,115.72,115.655,115.72,1555000008.0
2006-11-30 22:50:00,115.718,115.738,115.71,115.727,2131099988.0
2006-11-30 22:55:00,115.737,115.742,115.714,115.717,1557799994.0
2006-11-30 23:00:00,115.715,115.772,115.715,115.732,1095400006.0
2006-11-30 23:05:00,115.742,115.759,115.729,115.757,1276699999.0
2006-11-30 23:10:00,115.76,115.769,115.739,115.756,1249099998.0
2006-11-30 23:15:00,115.761,115.78,115.755,115.77,868599998.0
2006-11-30 23:20:00,115.767,115.776,115.753,115.771,772000007.0
2006-11-30 23:25:00,115.775,115.777,115.72,115.721,1344500001.0
2006-11-30 23:30:00,115.733,115.78,115.733,115.758,1018699987.0
2006-11-30 23:35:00,115.758,115.781,115.755,115.767,1348500010.0
2006-11-30 23:40:00,115.765,115.791,115.764,115.764,1180500008.0
2006-11-30 23:45:00,115.769,115.793,115.763,115.763,1174300013.0
2006-11-30 23:50:00,115.758,115.797,115.758,115.758,1402799996.0
2006-11-30 23:55:00,115.763,115.807,115.751,115.771,1054399994.0
2006-12-01 00:00:00,115.786,115.808,115.741,115.742,1066600001.0
2006-12-01 00:05:00,115.75,115.773,115.743,115.773,1116500002.0
2006-12-01 00:10:00,115.77,115.783,115.761,115.767,1048200003.0
2006-12-01 00:15:00,115.773,115.78,115.739,115.739,909899985.0
2006-12-01 00:20:00,115.748,115.764,115.733,115.739,1322300003.0
2006-12-01 00:25:00,115.745,115.78,115.725,115.78,1134100002.0
2006-12-01 00:30:00,115.757,115.791,115.753,115.768,764300006.0
2006-12-01 00:35:00,115.767,115.78,115.751,115.762,1091299997.0
2006-12-01 00:40:00,115.765,115.778,115.735,115.75,1293499999.0
2006-12-01 00:45:00,115.743,115.773,115.733,115.765,1084399989.0
2006-12-01 00:50:00,115.767,115.771,115.743,115.767,1582699991.0
2006-12-01 00:55:00,115.76,115.764,115.735,115.746,1114599998.0
2006-12-01 01:00:00,115.743,115.765,115.719,115.739,1001299991.0
2006-12-01 01:05:00,115.72,115.724,115.671,115.674,917900006.0
2006-12-01 01:10:00,115.683,115.683,115.653,115.666,1002799997.0
2006-12-01 01:15:00,115.682,115.693,115.647,115.684,1196700001.0
2006-12-01 01:20:00,115.687,115.707,115.661,115.707,900100000.0
2006-12-01 01:25:00,115.708,115.71,115.668,115.699,862299999.0
2006-12-01 01:30:00,115.727,115.796,115.721,115.744,1133400000.0
2006-12-01 01:35:00,115.744,115.744,115.592,115.628,1244999988.0
2006-12-01 01:40:00,115.64,115.672,115.612,115.672,1061900004.0
2006-12-01 01:45:00,115.672,115.7,115.638,115.685,1444400006.0
2006-12-01 01:50:00,115.675,115.675,115.645,115.657,1051700001.0
2006-12-01 01:55:00,115.672,115.724,115.666,115.686,1226899996.0
2006-12-01 02:00:00,115.68,115.69,115.646,115.687,1168200003.0
2006-12-01 02:05:00,115.681,115.719,115.644,115.683,1042600002.0
2006-12-01 02:10:00,115.682,115.712,115.65,115.65,1313499994.0
2006-12-01 02:15:00,115.656,115.689,115.639,115.674,1047700005.0
2006-12-01 02:20:00,115.675,115.698,115.65,115.678,1118799999.0
2006-12-01 02:25:00,115.672,115.68,115.649,115.675,1670700005.0
2006-12-01 02:30:00,115.675,115.681,115.625,115.661,1131200001.0
2006-12-01 02:35:00,115.667,115.678,115.649,115.661,1223699994.0
2006-12-01 02:40:00,115.661,115.686,115.648,115.674,1194500013.0
2006-12-01 02:45:00,115.675,115.694,115.661,115.686,1361699998.0
2006-12-01 02:50:00,115.687,115.687,115.646,115.675,1423499984.0
2006-12-01 02:55:00,115.669,115.669,115.623,115.623,1167499992.0
2006-12-01 03:00:00,115.614,115.614,115.553,115.567,1153399995.0
2006-12-01 03:05:00,115.572,115.618,115.561,115.616,864600003.0
2006-12-01 03:10:00,115.615,115.617,115.57,115.596,1217100005.0
2006-12-01 03:15:00,115.59,115.649,115.58,115.649,917600019.0
2006-12-01 03:20:00,115.638,115.638,115.591,115.613,1341800015.0
2006-12-01 03:25:00,115.608,115.613,115.537,115.538,1052800005.0
2006-12-01 03:30:00,115.53,115.553,115.526,115.553,1515000007.0
2006-12-01 03:35:00,115.55,115.568,115.524,115.544,696000001.0
2006-12-01 03:40:00,115.537,115.537,115.5,115.515,1171000003.0
2006-12-01 03:45:00,115.52,115.53,115.496,115.496,781999998.0
2006-12-01 03:50:00,115.51,115.594,115.484,115.592,1204999997.0
2006-12-01 03:55:00,115.586,115.607,115.542,115.563,1231200004.0
2006-12-01 04:00:00,115.566,115.58,115.514,115.557,947200004.0
2006-12-01 04:05:00,115.568,115.571,115.533,115.533,1287299999.0
2006-12-01 04:10:00,115.553,115.571,115.523,115.571,1067899994.0
2006-12-01 04:15:00,115.574,115.574,115.502,115.528,1207899998.0
2006-12-01 04:20:00,115.529,115.567,115.518,115.537,1197500010.0
2006-12-01 04:25:00,115.524,115.53,115.489,115.515,1531400007.0
2006-12-01 04:30:00,115.511,115.562,115.51,115.558,900399998.0
2006-12-01 04:35:00,115.563,115.581,115.503,115.527,888799998.0
2006-12-01 04:40:00,115.54,115.551,115.512,115.512,826000005.0
2006-12-01 04:45:00,115.528,115.55,115.497,115.538,1370199998.0
2006-12-01 04:50:00,115.538,115.552,115.524,115.552,956700010.0
2006-12-01 04:55:00,115.545,115.565,115.543,115.551,807099998.0
2006-12-01 05:00:00,115.548,115.567,115.534,115.567,1079300005.0
2006-12-01 05:05:00,115.576,115.579,115.526,115.554,1348300008.0
2006-12-01 05:10:00,115.545,115.58,115.531,115.577,1170700004.0
2006-12-01 05:15:00,115.566,115.574,115.537,115.537,1386699996.0
2006-12-01 05:20:00,115.568,115.57,115.532,115.563,1505299994.0
2006-12-01 05:25:00,115.562,115.58,115.537,115.547,988400002.0
2006-12-01 05:30:00,115.558,115.573,115.526,115.561,1595900006.0
2006-12-01 05:35:00,115.565,115.57,115.52,115.559,1112600000.0
2006-12-01 05:40:00,115.565,115.576,115.552,115.568,1505200001.0
2006-12-01 05:45:00,115.57,115.583,115.539,115.572,953399995.0
2006-12-01 05:50:00,115.568,115.58,115.55,115.56,1432700000.0
2006-12-01 05:55:00,115.571,115.583,115.549,115.583,1382800007.0
2006-12-01 06:00:00,115.58,115.628,115.574,115.619,949899994.0
2006-12-01 06:05:00,115.625,115.63,115.591,115.609,1444199999.0
2006-12-01 06:10:00,115.616,115.625,115.581,115.62,1134500000.0
2006-12-01 06:15:00,115.622,115.628,115.577,115.595,1354400005.0
2006-12-01 06:20:00,115.593,115.622,115.576,115.622,1262399992.0
2006-12-01 06:25:00,115.623,115.654,115.6,115.644,1519400000.0
2006-12-01 06:30:00,115.658,115.664,115.616,115.656,1322499995.0
2006-12-01 06:35:00,115.643,115.643,115.609,115.636,1137700003.0
2006-12-01 06:40:00,115.647,115.665,115.63,115.665,1154999993.0
2006-12-01 06:45:00,115.657,115.69,115.654,115.683,763999996.0
2006-12-01 06:50:00,115.683,115.753,115.674,115.753,1055799994.0
2006-12-01 06:55:00,115.747,115.769,115.726,115.747,814300004.0
2006-12-01 07:00:00,115.75,115.757,115.721,115.724,1518500002.0
2006-12-01 07:05:00,115.75,115.77,115.727,115.729,1430199991.0
2006-12-01 07:10:00,115.724,115.728,115.688,115.69,875599997.0
2006-12-01 07:15:00,115.697,115.705,115.656,115.697,1083599992.0
2006-12-01 07:20:00,115.71,115.781,115.696,115.77,1123299998.0
2006-12-01 07:25:00,115.767,115.863,115.752,115.824,1086699995.0
2006-12-01 07:30:00,115.811,115.832,115.795,115.827,1267800004.0
2006-12-01 07:35:00,115.804,115.807,115.761,115.78,914400002.0
2006-12-01 07:40:00,115.783,115.783,115.745,115.753,889699988.0
2006-12-01 07:45:00,115.75,115.757,115.708,115.752,1112399992.0
2006-12-01 07:50:00,115.752,115.799,115.752,115.772,1198100005.0
2006-12-01 07:55:00,115.781,115.817,115.756,115.817,1291000010.0
2006-12-01 08:00:00,115.831,115.844,115.822,115.831,965400001.0
2006-12-01 08:05:00,115.834,115.905,115.81,115.885,1224100018.0
2006-12-01 08:10:00,115.877,115.924,115.861,115.861,1506000002.0
2006-12-01 08:15:00,115.87,115.875,115.853,115.874,1448200002.0
2006-12-01 08:20:00,115.865,115.867,115.827,115.858,1017500012.0
2006-12-01 08:25:00,115.861,115.871,115.838,115.848,1323299997.0
2006-12-01 08:30:00,115.853,116.025,115.853,115.933,1337799991.0
2006-12-01 08:35:00,115.932,115.936,115.865,115.92,1219799998.0
2006-12-01 08:40:00,115.925,115.94,115.861,115.932,1432299989.0
2006-12-01 08:45:00,115.928,115.961,115.905,115.927,1310699987.0
2006-12-01 08:50:00,115.922,115.95,115.901,115.95,1114000016.0
2006-12-01 08:55:00,115.942,115.947,115.881,115.905,924499999.0
2006-12-01 09:00:00,115.907,115.911,115.871,115.882,1172499994.0
2006-12-01 09:05:00,115.89,115.896,115.859,115.885,842099996.0
2006-12-01 09:10:00,115.886,115.943,115.886,115.933,1327300010.0
2006-12-01 09:15:00,115.929,115.964,115.903,115.951,937600005.0
2006-12-01 09:20:00,115.952,115.96,115.925,115.948,813000005.0
2006-12-01 09:25:00,115.957,115.962,115.918,115.945,1000899999.0
2006-12-01 09:30:00,115.944,115.959,115.891,115.935,1101800000.0
2006-12-01 09:35:00,115.945,115.951,115.901,115.918,1244100002.0
2006-12-01 09:40:00,115.921,115.921,115.845,115.863,1275399999.0
2006-12-01 09:45:00,115.873,115.882,115.807,115.832,1226400005.0
2006-12-01 09:50:00,115.825,115.839,115.792,115.792,912799999.0
2006-12-01 09:55:00,115.787,115.854,115.787,115.854,1101200006.0
2006-12-01 10:00:00,115.868,115.917,115.866,115.908,1096799993.0
2006-12-01 10:05:00,115.915,115.932,115.88,115.895,976899998.0
2006-12-01 10:10:00,115.903,115.935,115.891,115.927,1207399996.0
2006-12-01 10:15:00,115.921,115.947,115.863,115.94,1513300007.0
2006-12-01 10:20:00,115.952,116.106,115.934,116.097,1090099995.0
2006-12-01 10:25:00,116.103,116.103,116.015,116.095,1348800004.0
2006-12-01 10:30:00,116.127,116.213,116.127,116.152,1190499987.0
2006-12-01 10:35:00,116.164,116.229,116.164,116.179,862399995.0
2006-12-01 10:40:00,116.167,116.206,116.145,116.195,996099995.0
2006-12-01 10:45:00,116.202,116.233,116.184,116.199,1256300007.0
2006-12-01 10:50:00,116.198,116.215,116.149,116.202,1403800006.0
2006-12-01 10:55:00,116.197,116.211,116.169,116.171,1021799996.0
2006-12-01 11:00:00,116.178,116.217,116.153,116.163,1083200003.0
2006-12-01 11:05:00,116.173,116.204,116.103,116.112,1072100008.0
2006-12-01 11:10:00,116.115,116.157,116.093,116.108,1375200001.0
2006-12-01 11:15:00,116.097,116.112,116.077,116.078,753399996.0
2006-12-01 11:20:00,116.092,116.11,116.078,116.078,1272599999.0
2006-12-01 11:25:00,116.079,116.159,116.069,116.144,1059299994.0
2006-12-01 11:30:00,116.154,116.167,116.09,116.13,969700002.0
2006-12-01 11:35:00,116.142,116.16,116.111,116.141,1079399999.0
2006-12-01 11:40:00,116.133,116.205,116.122,116.193,716899997.0
2006-12-01 11:45:00,116.195,116.217,116.14,116.2,877300004.0
2006-12-01 11:50:00,116.209,116.233,116.195,116.223,1638600014.0
2006-12-01 11:55:00,116.2,116.237,116.177,116.221,1495700006.0
2006-12-01 12:00:00,116.228,116.271,116.221,116.252,1268600001.0
2006-12-01 12:05:00,116.25,116.309,116.231,116.305,1356100002.0
2006-12-01 12:10:00,116.314,116.322,116.289,116.289,1332500001.0
2006-12-01 12:15:00,116.307,116.363,116.307,116.347,1398100005.0
2006-12-01 12:20:00,116.337,116.352,116.323,116.35,1195299998.0
2006-12-01 12:25:00,116.348,116.363,116.285,116.285,1073000000.0
2006-12-01 12:30:00,116.285,116.3,116.272,116.28,923099996.0
2006-12-01 12:35:00,116.283,116.305,116.26,116.305,1087299995.0
2006-12-01 12:40:00,116.313,116.335,116.267,116.275,1034600005.0
2006-12-01 12:45:00,116.288,116.295,116.274,116.28,1653399997.0
2006-12-01 12:50:00,116.275,116.285,116.221,116.238,1043199998.0
2006-12-01 12:55:00,116.218,116.25,116.17,116.229,1018099997.0
2006-12-01 13:00:00,116.233,116.235,116.183,116.21,725799997.0
2006-12-01 13:05:00,116.211,116.233,116.199,116.199,1121599996.0
2006-12-01 13:10:00,116.202,116.22,116.163,116.163,1052899989.0
2006-12-01 13:15:00,116.161,116.179,116.136,116.156,894699992.0
2006-12-01 13:20:00,116.162,116.168,116.125,116.128,1244299998.0
2006-12-01 13:25:00,116.135,116.174,116.102,116.173,971200006.0
2006-12-01 13:30:00,116.165,116.165,116.118,116.14,1521000015.0
2006-12-01 13:35:00,116.133,116.174,116.091,116.159,1225500002.0
2006-12-01 13:40:00,116.153,116.169,116.111,116.14,1512400009.0
2006-12-01 13:45:00,116.128,116.153,116.094,116.148,1123799988.0
2006-12-01 13:50:00,116.138,116.158,116.105,116.156,879900003.0
2006-12-01 13:55:00,116.148,116.197,116.127,116.17,1296600004.0
2006-12-01 14:00:00,116.166,116.166,116.104,116.132,1188900004.0
2006-12-01 14:05:00,116.139,116.14,116.102,116.11,1158000014.0
2006-12-01 14:10:00,116.112,116.128,116.051,116.125,1032999991.0
2006-12-01 14:15:00,116.134,116.141,116.105,116.135,1366900009.0
2006-12-01 14:20:00,116.125,116.128,116.063,116.11,1393599997.0
2006-12-01 14:25:00,116.09,116.127,116.084,116.125,1186600007.0
2006-12-01 14:30:00,116.155,116.206,116.124,116.206,971400003.0
2006-12-01 14:35:00,116.204,116.204,116.11,116.14,1220100007.0
2006-12-01 14:40:00,116.13,116.13,116.073,116.082,1335800010.0
2006-12-01 14:45:00,116.079,116.113,116.078,116.095,1109899996.0
2006-12-01 14:50:00,116.095,116.119,116.087,116.092,1071799995.0
2006-12-01 14:55:00,116.097,116.102,116.048,116.071,1243599995.0
2006-12-01 15:00:00,116.072,116.082,116.045,116.051,996699996.0
2006-12-01 15:05:00,116.06,116.066,116.034,116.041,1018000016.0
2006-12-01 15:10:00,116.031,116.077,116.021,116.077,1173500007.0
2006-12-01 15:15:00,116.077,116.109,116.029,116.1,1208700015.0
2006-12-01 15:20:00,116.102,116.117,116.067,116.117,2023900010.0
2006-12-01 15:25:00,116.119,116.159,116.116,116.132,917599995.0
2006-12-01 15:30:00,116.137,116.15,116.114,116.149,1146700008.0
2006-12-01 15:35:00,116.151,116.162,116.119,116.122,1145000006.0
2006-12-01 15:40:00,116.124,116.136,116.112,116.128,1120699982.0
2006-12-01 15:45:00,116.128,116.143,116.104,116.104,1237999992.0
2006-12-01 15:50:00,116.098,116.108,116.066,116.075,921099998.0
2006-12-01 15:55:00,116.075,116.089,116.03,116.073,1238900001.0
2006-12-01 16:00:00,116.09,116.094,116.055,116.077,1385899997.0
2006-12-01 16:05:00,116.073,116.087,116.035,116.063,930500018.0
2006-12-01 16:10:00,116.067,116.077,115.98,115.98,1005199996.0
2006-12-01 16:15:00,115.95,116.018,115.95,115.964,860300003.0
2006-12-01 16:20:00,115.958,115.978,115.89,115.954,1288500003.0
2006-12-01 16:25:00,115.963,115.973,115.931,115.968,1323299999.0
2006-12-01 16:30:00,115.98,116.057,115.98,116.009,1087800011.0
2006-12-01 16:35:00,116.013,116.022,115.951,115.976,1274199999.0
2006-12-01 16:40:00,115.987,116.001,115.915,115.935,1535999990.0
2006-12-01 16:45:00,115.94,115.943,115.91,115.917,1042000004.0
2006-12-01 16:50:00,115.914,115.961,115.914,115.961,1184700000.0
2006-12-01 16:55:00,115.957,115.963,115.854,115.854,1261300002.0
2006-12-01 17:00:00,115.848,115.852,115.667,115.785,1018099987.0
2006-12-01 17:05:00,115.777,115.8,115.676,115.676,1137399998.0
2006-12-01 17:10:00,115.678,115.747,115.655,115.747,1096999999.0
2006-12-01 17:15:00,115.756,115.811,115.668,115.668,1211000007.0
2006-12-01 17:20:00,115.674,115.679,115.616,115.663,1178100003.0
2006-12-01 17:25:00,115.666,115.666,115.393,115.393,1079300012.0
2006-12-01 17:30:00,115.388,115.425,115.36,115.36,789500004.0
2006-12-01 17:35:00,115.321,115.321,114.978,115.094,1353099998.0
2006-12-01 17:40:00,115.095,115.219,115.079,115.172,1348099987.0
2006-12-01 17:45:00,115.143,115.158,115.027,115.033,1509199997.0
2006-12-01 17:50:00,115.04,115.144,115.006,115.133,1152100004.0
2006-12-01 17:55:00,115.141,115.172,115.141,115.166,606199992.0
2006-12-01 18:00:00,115.154,115.36,115.144,115.34,7359199962.0
2006-12-01 18:05:00,115.35,115.35,115.3,115.32,8952499935.0
2006-12-01 18:10:00,115.31,115.32,115.17,115.29,8836799998.0
2006-12-01 18:15:00,115.3,115.3,115.18,115.26,9248300032.0
2006-12-01 18:20:00,115.25,115.28,115.25,115.26,10488500035.0
2006-12-01 18:25:00,115.25,115.28,115.187,115.27,9209200052.0
2006-12-01 18:30:00,115.28,115.31,115.28,115.3,6703600036.0
2006-12-01 18:35:00,115.31,115.377,115.3,115.358,6618200029.0
2006-12-01 18:40:00,115.352,115.352,115.261,115.268,6286900011.0
2006-12-01 18:45:00,115.267,115.341,115.256,115.33,6217299982.0
2006-12-01 18:50:00,115.339,115.356,115.304,115.314,8415800012.0
2006-12-01 18:55:00,115.311,115.334,115.295,115.324,6466800009.0
2006-12-01 19:00:00,115.322,115.366,115.312,115.36,4835700006.0
2006-12-01 19:05:00,115.343,115.343,115.22,115.303,6198199954.0
2006-12-01 19:10:00,115.312,115.315,115.287,115.287,3808600017.0
2006-12-01 19:15:00,115.25,115.297,115.25,115.257,5412400033.0
2006-12-01 19:20:00,115.258,115.3,115.248,115.248,5091300012.0
2006-12-01 19:25:00,115.252,115.311,115.229,115.296,5051599982.0
2006-12-01 19:30:00,115.283,115.315,115.272,115.315,6251899998.0
2006-12-01 19:35:00,115.313,115.313,115.278,115.28,3851599979.0
2006-12-01 19:40:00,115.271,115.301,115.22,115.278,4541300017.0
2006-12-01 19:45:00,115.277,115.293,115.24,115.255,4791299987.0
2006-12-01 19:50:00,115.257,115.271,115.231,115.242,5301799986.0
2006-12-01 19:55:00,115.235,115.24,115.193,115.219,3966300019.0
2006-12-01 20:00:00,115.229,115.28,115.193,115.21,3515300011.0
2006-12-01 20:05:00,115.207,115.265,115.206,115.265,5128100023.0
2006-12-01 20:10:00,115.272,115.31,115.241,115.247,4932700013.0
2006-12-01 20:15:00,115.25,115.292,115.204,115.278,4433400008.0
2006-12-01 20:20:00,115.27,115.301,115.26,115.287,5000299980.0
2006-12-01 20:25:00,115.289,115.31,115.246,115.28,4829500003.0
2006-12-01 20:30:00,115.29,115.32,115.213,115.264,7110100016.0
2006-12-01 20:35:00,115.263,115.267,115.236,115.257,3717900003.0
2006-12-01 20:40:00,115.3,115.32,115.215,115.266,6495900021.0
2006-12-01 20:45:00,115.265,115.31,115.237,115.298,6040599984.0
2006-12-01 20:50:00,115.3,115.309,115.215,115.276,4715000000.0
2006-12-01 20:55:00,115.276,115.34,115.244,115.33,6529399993.0
2006-12-01 21:00:00,115.32,115.32,115.247,115.275,4833100003.0
2006-12-01 21:05:00,115.276,115.29,115.252,115.27,4472999993.0
2006-12-01 21:10:00,115.275,115.362,115.266,115.343,3658800008.0
2006-12-01 21:15:00,115.34,115.347,115.298,115.324,6198399978.0
2006-12-01 21:20:00,115.321,115.326,115.268,115.31,7613999986.0
2006-12-01 21:25:00,115.311,115.322,115.275,115.287,5135100006.0
2006-12-01 21:30:00,115.292,115.354,115.289,115.35,3278200009.0
2006-12-01 21:35:00,115.342,115.342,115.299,115.315,1876500010.0
2006-12-01 21:40:00,115.31,115.317,115.257,115.302,4680899996.0
2006-12-01 21:45:00,115.304,115.322,115.269,115.298,3453500001.0
2006-12-01 21:50:00,115.307,115.328,115.283,115.315,1958399994.0
2006-12-01 21:55:00,115.324,115.363,115.321,115.328,1833900003.0
2006-12-01 22:00:00,115.328,115.335,115.288,115.305,3808399994.0
2006-12-01 22:05:00,115.301,115.351,115.301,115.326,1351800006.0
2006-12-01 22:10:00,115.33,115.338,115.319,115.325,1815900005.0
2006-12-01 22:15:00,115.318,115.356,115.302,115.354,2392500031.0
2006-12-01 22:20:00,115.35,115.37,115.316,115.346,1424599999.0
2006-12-01 22:25:00,115.363,115.409,115.344,115.406,2057200007.0
2006-12-01 22:30:00,115.415,115.44,115.375,115.385,2535199999.0
2006-12-01 22:35:00,115.385,115.394,115.35,115.38,1895400003.0
2006-12-01 22:40:00,115.371,115.418,115.355,115.405,1739699995.0
2006-12-01 22:45:00,115.414,115.428,115.378,115.41,1899599999.0
2006-12-01 22:50:00,115.412,115.449,115.388,115.449,1521499992.0
2006-12-01 22:55:00,115.461,115.47,115.419,115.431,1549100003.0
2006-12-01 23:00:00,115.442,115.475,115.428,115.455,1245800003.0
2006-12-01 23:05:00,115.439,115.455,115.397,115.399,1058599990.0
2006-12-01 23:10:00,115.408,115.419,115.392,115.397,1567199995.0
2006-12-01 23:15:00,115.401,115.434,115.395,115.429,1084400003.0
2006-12-01 23:20:00,115.428,115.449,115.408,115.408,1047300003.0
2006-12-01 23:25:00,115.428,115.434,115.404,115.42,1236299999.0
2006-12-01 23:30:00,115.408,115.437,115.389,115.412,1009300001.0
2006-12-01 23:35:00,115.417,115.456,115.411,115.456,1106000010.0
2006-12-01 23:40:00,115.425,115.429,115.398,115.414,1039699999.0
2006-12-01 23:45:00,115.422,115.437,115.394,115.43,1302399996.0
2006-12-01 23:50:00,115.429,115.44,115.41,115.41,760300001.0
2006-12-01 23:55:00,115.417,115.428,115.395,115.416,956199996.0
2006-12-04 00:00:00,115.438,115.44,115.402,115.417,1276599985.0
2006-12-04 00:05:00,115.422,115.437,115.343,115.371,1334700014.0
2006-12-04 00:10:00,115.375,115.375,115.341,115.355,1176900000.0
2006-12-04 00:15:00,115.352,115.376,115.324,115.343,1047999987.0
2006-12-04 00:20:00,115.345,115.373,115.328,115.363,1363899995.0
2006-12-04 00:25:00,115.365,115.393,115.352,115.39,965400001.0
2006-12-04 00:30:00,115.39,115.39,115.345,115.365,1148499998.0
2006-12-04 00:35:00,115.363,115.363,115.324,115.341,1855400002.0
2006-12-04 00:40:00,115.338,115.365,115.312,115.343,1496399992.0
2006-12-04 00:45:00,115.345,115.349,115.243,115.269,912400001.0
2006-12-04 00:50:00,115.267,115.27,115.209,115.209,989200002.0
2006-12-04 00:55:00,115.183,115.183,115.1,115.12,1220200000.0
2006-12-04 01:00:00,115.129,115.19,115.129,115.174,1167400000.0
2006-12-04 01:05:00,115.186,115.237,115.186,115.225,1120599996.0
2006-12-04 01:10:00,115.236,115.24,115.161,115.183,1110800008.0
2006-12-04 01:15:00,115.188,115.193,115.128,115.141,1302699991.0
2006-12-04 01:20:00,115.137,115.137,115.096,115.119,993200008.0
2006-12-04 01:25:00,115.135,115.167,115.1,115.152,1155399998.0
2006-12-04 01:30:00,115.143,115.172,115.129,115.169,1641399999.0
2006-12-04 01:35:00,115.17,115.218,115.152,115.193,1071900001.0
2006-12-04 01:40:00,115.184,115.215,115.164,115.202,1556400010.0
2006-12-04 01:45:00,115.189,115.212,115.166,115.174,1264800005.0
2006-12-04 01:50:00,115.184,115.191,115.143,115.178,1014000001.0
2006-12-04 01:55:00,115.179,115.228,115.158,115.218,1159299988.0
2006-12-04 02:00:00,115.22,115.318,115.215,115.308,1658799998.0
2006-12-04 02:05:00,115.311,115.377,115.29,115.332,1309600005.0
2006-12-04 02:10:00,115.332,115.356,115.317,115.349,1257099993.0
2006-12-04 02:15:00,115.344,115.344,115.302,115.304,985099997.0
2006-12-04 02:20:00,115.329,115.343,115.294,115.34,926299992.0
2006-12-04 02:25:00,115.338,115.352,115.294,115.327,1172899995.0
2006-12-04 02:30:00,115.324,115.324,115.283,115.31,1280200006.0
2006-12-04 02:35:00,115.302,115.312,115.264,115.274,1006500000.0
2006-12-04 02:40:00,115.274,115.279,115.245,115.253,1448199999.0
2006-12-04 02:45:00,115.252,115.258,115.23,115.249,1362999992.0
2006-12-04 02:50:00,115.245,115.258,115.226,115.252,1207800006.0
2006-12-04 02:55:00,115.247,115.269,115.225,115.242,960400001.0
2006-12-04 03:00:00,115.245,115.247,115.223,115.229,1206699997.0
2006-12-04 03:05:00,115.252,115.252,115.212,115.239,1271600002.0
2006-12-04 03:10:00,115.24,115.329,115.211,115.322,1382599998.0
2006-12-04 03:15:00,115.327,115.366,115.314,115.363,1223599999.0
2006-12-04 03:20:00,115.362,115.391,115.35,115.391,1090799997.0
2006-12-04 03:25:00,115.394,115.449,115.389,115.443,1392300017.0
2006-12-04 03:30:00,115.437,115.494,115.437,115.493,1562499997.0
2006-12-04 03:35:00,115.503,115.548,115.465,115.479,970999999.0
2006-12-04 03:40:00,115.463,115.491,115.437,115.491,1297700009.0
2006-12-04 03:45:00,115.497,115.497,115.421,115.429,871199997.0
2006-12-04 03:50:00,115.437,115.464,115.416,115.464,1177200001.0
2006-12-04 03:55:00,115.464,115.476,115.427,115.441,1116399985.0
2006-12-04 04:00:00,115.449,115.46,115.419,115.453,1211499989.0
2006-12-04 04:05:00,115.448,115.458,115.403,115.436,1235699999.0
2006-12-04 04:10:00,115.429,115.429,115.394,115.408,1146499988.0
2006-12-04 04:15:00,115.42,115.42,115.355,115.363,873200004.0
2006-12-04 04:20:00,115.36,115.411,115.349,115.405,1081299994.0
2006-12-04 04:25:00,115.406,115.417,115.37,115.394,1392500003.0
2006-12-04 04:30:00,115.394,115.443,115.393,115.433,1074699991.0
2006-12-04 04:35:00,115.433,115.451,115.415,115.433,914000000.0
2006-12-04 04:40:00,115.42,115.443,115.393,115.431,1103399998.0
2006-12-04 04:45:00,115.432,115.444,115.411,115.436,1249899996.0
2006-12-04 04:50:00,115.442,115.474,115.423,115.474,1000900005.0
2006-12-04 04:55:00,115.481,115.495,115.444,115.492,916500006.0
2006-12-04 05:00:00,115.498,115.514,115.467,115.467,1107299993.0
2006-12-04 05:05:00,115.456,115.47,115.422,115.451,1458400001.0
2006-12-04 05:10:00,115.462,115.53,115.437,115.53,944199996.0
2006-12-04 05:15:00,115.519,115.54,115.505,115.533,1138100002.0
2006-12-04 05:20:00,115.538,115.585,115.529,115.563,1204000002.0
2006-12-04 05:25:00,115.557,115.576,115.539,115.564,1110600013.0
2006-12-04 05:30:00,115.572,115.58,115.543,115.557,1403800013.0
2006-12-04 05:35:00,115.585,115.588,115.549,115.585,821799995.0
2006-12-04 05:40:00,115.599,115.673,115.596,115.635,1271300001.0
2006-12-04 05:45:00,115.632,115.643,115.592,115.628,1264700016.0
2006-12-04 05:50:00,115.622,115.639,115.601,115.634,1306199998.0
2006-12-04 05:55:00,115.626,115.636,115.587,115.628,1397099997.0
2006-12-04 06:00:00,115.629,115.64,115.602,115.631,971199995.0
2006-12-04 06:05:00,115.639,115.73,115.639,115.727,1174199993.0
2006-12-04 06:10:00,115.718,115.763,115.713,115.758,1419400003.0
2006-12-04 06:15:00,115.768,115.815,115.721,115.721,753900004.0
2006-12-04 06:20:00,115.714,115.747,115.704,115.713,1158099999.0
2006-12-04 06:25:00,115.712,115.718,115.665,115.667,1287199989.0
2006-12-04 06:30:00,115.688,115.705,115.682,115.698,1107200006.0
2006-12-04 06:35:00,115.708,115.721,115.672,115.696,1183700002.0
2006-12-04 06:40:00,115.7,115.715,115.685,115.685,1247300005.0
2006-12-04 06:45:00,115.689,115.699,115.661,115.686,1060499997.0
2006-12-04 06:50:00,115.687,115.7,115.652,115.675,1160100004.0
2006-12-04 06:55:00,115.678,115.706,115.661,115.706,1064399997.0
2006-12-04 07:00:00,115.696,115.72,115.69,115.71,1268100002.0
2006-12-04 07:05:00,115.712,115.742,115.701,115.715,1052199996.0
2006-12-04 07:10:00,115.719,115.738,115.697,115.719,781000004.0
2006-12-04 07:15:00,115.727,115.727,115.687,115.701,986599993.0
2006-12-04 07:20:00,115.695,115.703,115.663,115.67,1264500012.0
2006-12-04 07:25:00,115.663,115.663,115.608,115.609,1142499999.0
2006-12-04 07:30:00,115.593,115.593,115.524,115.528,1184199997.0
2006-12-04 07:35:00,115.513,115.535,115.461,115.52,602699987.0
2006-12-04 07:40:00,115.521,115.562,115.508,115.554,879800000.0
2006-12-04 07:45:00,115.546,115.553,115.514,115.553,1112300004.0
2006-12-04 07:50:00,115.552,115.565,115.524,115.534,1214700012.0
2006-12-04 07:55:00,115.548,115.561,115.524,115.538,1264099987.0
2006-12-04 08:00:00,115.525,115.557,115.489,115.549,975600009.0
2006-12-04 08:05:00,115.55,115.578,115.511,115.572,1150500008.0
2006-12-04 08:10:00,115.566,115.623,115.538,115.615,1064699997.0
2006-12-04 08:15:00,115.612,115.628,115.591,115.618,1271499997.0
2006-12-04 08:20:00,115.599,115.612,115.582,115.582,1168999988.0
2006-12-04 08:25:00,115.583,115.588,115.559,115.578,1059100007.0
2006-12-04 08:30:00,115.568,115.584,115.531,115.578,923699996.0
2006-12-04 08:35:00,115.592,115.649,115.59,115.618,994299998.0
2006-12-04 08:40:00,115.619,115.624,115.56,115.575,811099992.0
2006-12-04 08:45:00,115.56,115.567,115.501,115.545,1246200003.0
2006-12-04 08:50:00,115.545,115.547,115.501,115.528,1330100002.0
2006-12-04 08:55:00,115.532,115.562,115.532,115.545,1008799997.0
2006-12-04 09:00:00,115.541,115.587,115.52,115.573,1047400002.0
2006-12-04 09:05:00,115.57,115.571,115.515,115.555,1273499995.0
2006-12-04 09:10:00,115.548,115.598,115.547,115.598,1096499999.0
2006-12-04 09:15:00,115.605,115.627,115.583,115.626,1204000010.0
2006-12-04 09:20:00,115.634,115.649,115.608,115.629,1125900016.0
2006-12-04 09:25:00,115.631,115.642,115.593,115.598,1342200002.0
2006-12-04 09:30:00,115.596,115.596,115.506,115.547,1156399999.0
2006-12-04 09:35:00,115.55,115.614,115.516,115.606,1206799991.0
2006-12-04 09:40:00,115.61,115.623,115.55,115.55,1247300005.0
2006-12-04 09:45:00,115.555,115.571,115.527,115.562,1432999991.0
2006-12-04 09:50:00,115.563,115.594,115.551,115.565,933700005.0
2006-12-04 09:55:00,115.574,115.593,115.55,115.583,1270899991.0
2006-12-04 10:00:00,115.578,115.674,115.572,115.653,1011800001.0
2006-12-04 10:05:00,115.636,115.721,115.61,115.697,1186200000.0
2006-12-04 10:10:00,115.698,115.698,115.613,115.629,1095700006.0
2006-12-04 10:15:00,115.62,115.634,115.588,115.6,1533700009.0
2006-12-04 10:20:00,115.619,115.663,115.591,115.644,1039999999.0
2006-12-04 10:25:00,115.64,115.714,115.64,115.699,1153400002.0
2006-12-04 10:30:00,115.683,115.69,115.644,115.671,958599999.0
2006-12-04 10:35:00,115.664,115.664,115.597,115.615,709500006.0
2006-12-04 10:40:00,115.611,115.618,115.537,115.542,929300010.0
2006-12-04 10:45:00,115.557,115.616,115.557,115.616,647799998.0
2006-12-04 10:50:00,115.602,115.602,115.567,115.575,1115300006.0
2006-12-04 10:55:00,115.57,115.581,115.505,115.522,1212499999.0
2006-12-04 11:00:00,115.515,115.633,115.512,115.622,1086599998.0
2006-12-04 11:05:00,115.623,115.69,115.606,115.67,1220999996.0
2006-12-04 11:10:00,115.676,115.749,115.669,115.727,1217100002.0
2006-12-04 11:15:00,115.723,115.73,115.676,115.717,1290600007.0
2006-12-04 11:20:00,115.718,115.718,115.667,115.684,941900003.0
2006-12-04 11:25:00,115.692,115.719,115.669,115.669,1533699997.0
2006-12-04 11:30:00,115.657,115.695,115.657,115.691,1234299994.0
2006-12-04 11:35:00,115.688,115.697,115.657,115.687,1107100008.0
2006-12-04 11:40:00,115.692,115.715,115.656,115.712,1305299991.0
2006-12-04 11:45:00,115.722,115.722,115.694,115.714,1164200004.0
2006-12-04 11:50:00,115.715,115.729,115.681,115.725,1518599993.0
2006-12-04 11:55:00,115.724,115.773,115.724,115.752,1360299994.0
2006-12-04 12:00:00,115.743,115.748,115.69,115.693,1236400006.0
2006-12-04 12:05:00,115.702,115.721,115.682,115.71,1197700002.0
2006-12-04 12:10:00,115.714,115.717,115.676,115.698,1550199995.0
2006-12-04 12:15:00,115.708,115.739,115.708,115.725,1271300001.0
2006-12-04 12:20:00,115.729,115.752,115.715,115.752,1181300015.0
2006-12-04 12:25:00,115.746,115.747,115.709,115.718,1049600003.0
2006-12-04 12:30:00,115.722,115.729,115.669,115.705,627200001.0
2006-12-04 12:35:00,115.703,115.71,115.666,115.68,1203100002.0
2006-12-04 12:40:00,115.685,115.693,115.648,115.67,1168500000.0
2006-12-04 12:45:00,115.69,115.695,115.622,115.628,1516999992.0
2006-12-04 12:50:00,115.612,115.612,115.548,115.562,812200005.0
2006-12-04 12:55:00,115.568,115.582,115.543,115.558,1453400007.0
2006-12-04 13:00:00,115.554,115.579,115.544,115.546,1223400012.0
2006-12-04 13:05:00,115.55,115.555,115.473,115.49,975699996.0
2006-12-04 13:10:00,115.499,115.527,115.478,115.493,1026599998.0
2006-12-04 13:15:00,115.492,115.507,115.467,115.479,1014999997.0
2006-12-04 13:20:00,115.477,115.492,115.454,115.465,1161899998.0
2006-12-04 13:25:00,115.48,115.509,115.45,115.498,1149500011.0
2006-12-04 13:30:00,115.503,115.512,115.469,115.504,1250399994.0
2006-12-04 13:35:00,115.517,115.531,115.451,115.503,1235499999.0
2006-12-04 13:40:00,115.504,115.508,115.442,115.5,1491800002.0
2006-12-04 13:45:00,115.486,115.545,115.463,115.507,1193099997.0
2006-12-04 13:50:00,115.505,115.511,115.453,115.495,1210099992.0
2006-12-04 13:55:00,115.498,115.518,115.483,115.493,1442300007.0
2006-12-04 14:00:00,115.498,115.5,115.466,115.5,1049799986.0
2006-12-04 14:05:00,115.496,115.502,115.431,115.433,1125500005.0
2006-12-04 14:10:00,115.423,115.423,115.381,115.394,1105800002.0
2006-12-04 14:15:00,115.403,115.44,115.393,115.41,1110900000.0
2006-12-04 14:20:00,115.405,115.434,115.384,115.423,1126699991.0
2006-12-04 14:25:00,115.435,115.45,115.377,115.447,1094099992.0
2006-12-04 14:30:00,115.44,115.457,115.42,115.445,1103600011.0
2006-12-04 14:35:00,115.449,115.529,115.449,115.524,814999986.0
2006-12-04 14:40:00,115.53,115.551,115.503,115.544,1097900000.0
2006-12-04 14:45:00,115.537,115.54,115.501,115.527,956599997.0
2006-12-04 14:50:00,115.528,115.538,115.504,115.519,872199998.0
2006-12-04 14:55:00,115.528,115.548,115.493,115.539,1119200008.0
2006-12-04 15:00:00,115.547,115.59,115.547,115.582,1030399996.0
2006-12-04 15:05:00,115.577,115.582,115.53,115.543,1072999991.0
2006-12-04 15:10:00,115.546,115.612,115.514,115.609,1023800001.0
2006-12-04 15:15:00,115.604,115.679,115.594,115.677,1048499996.0
2006-12-04 15:20:00,115.683,115.683,115.634,115.652,1669299987.0
2006-12-04 15:25:00,115.651,115.679,115.633,115.646,888499999.0
2006-12-04 15:30:00,115.665,115.745,115.665,115.726,1165000001.0
2006-12-04 15:35:00,115.728,115.728,115.678,115.689,1230899998.0
2006-12-04 15:40:00,115.696,115.7,115.651,115.682,1107500003.0
2006-12-04 15:45:00,115.686,115.69,115.655,115.675,1174999997.0
2006-12-04 15:50:00,115.672,115.672,115.611,115.611,1488899998.0
2006-12-04 15:55:00,115.616,115.638,115.574,115.638,1237200005.0
2006-12-04 16:00:00,115.641,115.65,115.588,115.589,1514600003.0
2006-12-04 16:05:00,115.585,115.586,115.543,115.575,1181700000.0
2006-12-04 16:10:00,115.581,115.59,115.555,115.573,1048200004.0
2006-12-04 16:15:00,115.575,115.604,115.555,115.587,1015499995.0
2006-12-04 16:20:00,115.593,115.64,115.577,115.617,1034000004.0
2006-12-04 16:25:00,115.62,115.646,115.601,115.608,1016800009.0
2006-12-04 16:30:00,115.596,115.605,115.583,115.598,1200999987.0
2006-12-04 16:35:00,115.605,115.607,115.535,115.557,1684200000.0
2006-12-04 16:40:00,115.573,115.581,115.546,115.55,1115300004.0
2006-12-04 16:45:00,115.544,115.548,115.459,115.474,1199999999.0
2006-12-04 16:50:00,115.455,115.466,115.421,115.425,1156100010.0
2006-12-04 16:55:00,115.415,115.465,115.415,115.457,1271400000.0
2006-12-04 17:00:00,115.447,115.506,115.408,115.506,1117000002.0
2006-12-04 17:05:00,115.503,115.503,115.457,115.46,1043499999.0
2006-12-04 17:10:00,115.465,115.511,115.451,115.511,1400699996.0
2006-12-04 17:15:00,115.497,115.559,115.497,115.522,761400001.0
2006-12-04 17:20:00,115.532,115.54,115.493,115.507,974600004.0
2006-12-04 17:25:00,115.516,115.573,115.516,115.573,856100002.0
2006-12-04 17:30:00,115.565,115.578,115.518,115.523,1062400004.0
2006-12-04 17:35:00,115.519,115.541,115.512,115.512,932400002.0
2006-12-04 17:40:00,115.502,115.503,115.42,115.425,1389900002.0
2006-12-04 17:45:00,115.418,115.429,115.396,115.415,1145700007.0
2006-12-04 17:50:00,115.416,115.435,115.402,115.426,1309699995.0
2006-12-04 17:55:00,115.414,115.414,115.383,115.407,1081899997.0
2006-12-04 18:00:00,115.403,115.416,115.37,115.41,4951800018.0
2006-12-04 18:05:00,115.42,115.42,115.4,115.41,4711800015.0
2006-12-04 18:10:00,115.4,115.4,115.35,115.38,7853000025.0
2006-12-04 18:15:00,115.37,115.38,115.326,115.37,6172799994.0
2006-12-04 18:20:00,115.38,115.38,115.34,115.35,7578999960.0
2006-12-04 18:25:00,115.36,115.439,115.34,115.35,6576599987.0
2006-12-04 18:30:00,115.382,115.394,115.35,115.36,9807200047.0
2006-12-04 18:35:00,115.322,115.349,115.32,115.345,5325500014.0
2006-12-04 18:40:00,115.342,115.364,115.319,115.338,7516699988.0
2006-12-04 18:45:00,115.333,115.358,115.3,115.333,7068100019.0
2006-12-04 18:50:00,115.334,115.373,115.299,115.365,9202000008.0
2006-12-04 18:55:00,115.358,115.374,115.308,115.365,6280899990.0
2006-12-04 19:00:00,115.37,115.413,115.337,115.413,4514700003.0
2006-12-04 19:05:00,115.418,115.425,115.388,115.408,6352300005.0
2006-12-04 19:10:00,115.409,115.409,115.345,115.363,3411599994.0
2006-12-04 19:15:00,115.37,115.381,115.34,115.367,5995399997.0
2006-12-04 19:20:00,115.375,115.4,115.337,115.348,6404399998.0
2006-12-04 19:25:00,115.357,115.39,115.323,115.35,7164000030.0
2006-12-04 19:30:00,115.348,115.369,115.314,115.363,6346300020.0
2006-12-04 19:35:00,115.366,115.385,115.352,115.375,4013199996.0
2006-12-04 19:40:00,115.37,115.381,115.333,115.374,4172000003.0
2006-12-04 19:45:00,115.375,115.385,115.313,115.363,4748000014.0
2006-12-04 19:50:00,115.363,115.381,115.331,115.369,5905499992.0
2006-12-04 19:55:00,115.362,115.391,115.344,115.375,4930100004.0
2006-12-04 20:00:00,115.385,115.385,115.357,115.357,3934099982.0
2006-12-04 20:05:00,115.36,115.401,115.341,115.368,5388600004.0
2006-12-04 20:10:00,115.377,115.41,115.37,115.41,5903799998.0
2006-12-04 20:15:00,115.415,115.432,115.389,115.417,4247800025.0
2006-12-04 20:20:00,115.419,115.422,115.361,115.375,4780900017.0
2006-12-04 20:25:00,115.383,115.399,115.361,115.386,5039200012.0
2006-12-04 20:30:00,115.385,115.401,115.37,115.389,3830300007.0
2006-12-04 20:35:00,115.39,115.409,115.371,115.405,3583400012.0
2006-12-04 20:40:00,115.32,115.43,115.32,115.423,6454899988.0
2006-12-04 20:45:00,115.425,115.428,115.362,115.42,7716500013.0
2006-12-04 20:50:00,115.423,115.436,115.386,115.4,4311099987.0
2006-12-04 20:55:00,115.414,115.414,115.32,115.34,8054999993.0
2006-12-04 21:00:00,115.387,115.406,115.351,115.393,5392499992.0
2006-12-04 21:05:00,115.385,115.401,115.36,115.363,4003600003.0
2006-12-04 21:10:00,115.375,115.4,115.329,115.393,3548299985.0
2006-12-04 21:15:00,115.394,115.403,115.367,115.391,6491299984.0
2006-12-04 21:20:00,115.392,115.448,115.385,115.405,7923599996.0
2006-12-04 21:25:00,115.412,115.412,115.373,115.377,4493700012.0
2006-12-04 21:30:00,115.39,115.399,115.358,115.358,3148700003.0
2006-12-04 21:35:00,115.36,115.36,115.318,115.33,2308999989.0
2006-12-04 21:40:00,115.323,115.345,115.294,115.345,3796800007.0
2006-12-04 21:45:00,115.342,115.342,115.305,115.335,3405199994.0
2006-12-04 21:50:00,115.323,115.371,115.318,115.365,1669199995.0
2006-12-04 21:55:00,115.364,115.364,115.309,115.336,2098300010.0
2006-12-04 22:00:00,115.337,115.365,115.337,115.35,3758800006.0
2006-12-04 22:05:00,115.351,115.363,115.313,115.354,1414100013.0
2006-12-04 22:10:00,115.367,115.367,115.302,115.348,1806099997.0
2006-12-04 22:15:00,115.35,115.361,115.314,115.33,2059400005.0
2006-12-04 22:20:00,115.348,115.359,115.313,115.33,1289300001.0
2006-12-04 22:25:00,115.36,115.362,115.331,115.343,2358999995.0
2006-12-04 22:30:00,115.343,115.363,115.31,115.32,2373100004.0
2006-12-04 22:35:00,115.328,115.329,115.278,115.326,2130899999.0
2006-12-04 22:40:00,115.327,115.327,115.296,115.307,1663100007.0
2006-12-04 22:45:00,115.302,115.322,115.263,115.263,1716800001.0
2006-12-04 22:50:00,115.263,115.329,115.256,115.314,1879899998.0
2006-12-04 22:55:00,115.315,115.32,115.279,115.285,1309599992.0
2006-12-04 23:00:00,115.29,115.333,115.278,115.31,1134299997.0
2006-12-04 23:05:00,115.3,115.34,115.291,115.326,1262799992.0
2006-12-04 23:10:00,115.33,115.337,115.314,115.328,1290399993.0
2006-12-04 23:15:00,115.33,115.352,115.305,115.33,1307499989.0
2006-12-04 23:20:00,115.342,115.364,115.324,115.361,958799991.0
2006-12-04 23:25:00,115.351,115.36,115.326,115.337,1566099998.0
2006-12-04 23:30:00,115.338,115.345,115.313,115.345,1024200006.0
2006-12-04 23:35:00,115.328,115.342,115.304,115.33,1563500008.0
2006-12-04 23:40:00,115.328,115.328,115.268,115.302,1169399988.0
2006-12-04 23:45:00,115.301,115.303,115.239,115.274,1034899990.0
2006-12-04 23:50:00,115.27,115.28,115.239,115.253,1064000004.0
2006-12-04 23:55:00,115.259,115.274,115.248,115.256,1196599992.0
2006-12-05 00:00:00,115.256,115.288,115.25,115.264,1433300009.0
2006-12-05 00:05:00,115.27,115.277,115.229,115.262,856300008.0
2006-12-05 00:10:00,115.27,115.286,115.218,115.245,970099995.0
2006-12-05 00:15:00,115.25,115.26,115.201,115.207,1318200001.0
2006-12-05 00:20:00,115.217,115.229,115.184,115.207,1539200004.0
2006-12-05 00:25:00,115.212,115.231,115.179,115.218,1003699998.0
2006-12-05 00:30:00,115.218,115.247,115.189,115.218,977300000.0
2006-12-05 00:35:00,115.221,115.265,115.196,115.248,1430399991.0
2006-12-05 00:40:00,115.25,115.26,115.228,115.25,1123699988.0
2006-12-05 00:45:00,115.248,115.29,115.225,115.29,843800004.0
2006-12-05 00:50:00,115.297,115.322,115.277,115.287,1004499986.0
2006-12-05 00:55:00,115.285,115.305,115.248,115.301,876700002.0
2006-12-05 01:00:00,115.295,115.327,115.288,115.295,1097300005.0
2006-12-05 01:05:00,115.308,115.368,115.308,115.358,909600001.0
2006-12-05 01:10:00,115.35,115.35,115.29,115.323,1353800009.0
2006-12-05 01:15:00,115.326,115.343,115.295,115.343,1272199993.0
2006-12-05 01:20:00,115.338,115.349,115.309,115.334,1120400000.0
2006-12-05 01:25:00,115.327,115.327,115.294,115.312,1021500005.0
2006-12-05 01:30:00,115.327,115.35,115.294,115.331,1394500002.0
2006-12-05 01:35:00,115.322,115.349,115.305,115.305,825900009.0
2006-12-05 01:40:00,115.335,115.349,115.304,115.333,1349600004.0
2006-12-05 01:45:00,115.31,115.368,115.31,115.36,1654400000.0
2006-12-05 01:50:00,115.36,115.373,115.333,115.333,1302299989.0
2006-12-05 01:55:00,115.363,115.38,115.352,115.367,666300003.0
2006-12-05 02:00:00,115.358,115.374,115.305,115.305,1378000011.0
2006-12-05 02:05:00,115.314,115.35,115.314,115.348,1316600001.0
2006-12-05 02:10:00,115.343,115.381,115.322,115.366,1334000001.0
2006-12-05 02:15:00,115.353,115.381,115.338,115.367,1227900005.0
2006-12-05 02:20:00,115.365,115.377,115.338,115.357,1171499992.0
2006-12-05 02:25:00,115.345,115.362,115.313,115.32,825700003.0
2006-12-05 02:30:00,115.333,115.362,115.309,115.358,1233200002.0
2006-12-05 02:35:00,115.365,115.383,115.331,115.353,1180000003.0
2006-12-05 02:40:00,115.356,115.356,115.3,115.343,954500000.0
2006-12-05 02:45:00,115.335,115.343,115.299,115.3,1075300019.0
2006-12-05 02:50:00,115.289,115.333,115.271,115.304,900499999.0
2006-12-05 02:55:00,115.322,115.33,115.271,115.276,1206400013.0
2006-12-05 03:00:00,115.26,115.271,115.245,115.253,1137600005.0
2006-12-05 03:05:00,115.258,115.278,115.222,115.247,1379600002.0
2006-12-05 03:10:00,115.237,115.267,115.22,115.26,930699983.0
2006-12-05 03:15:00,115.276,115.278,115.234,115.252,1180300006.0
2006-12-05 03:20:00,115.253,115.345,115.249,115.336,1108800002.0
2006-12-05 03:25:00,115.349,115.407,115.348,115.384,1081400009.0
2006-12-05 03:30:00,115.377,115.4,115.332,115.351,1106799990.0
2006-12-05 03:35:00,115.343,115.359,115.316,115.322,1012900008.0
2006-12-05 03:40:00,115.337,115.337,115.3,115.322,1099100002.0
2006-12-05 03:45:00,115.318,115.318,115.273,115.309,1408300007.0
2006-12-05 03:50:00,115.314,115.322,115.284,115.308,1372899991.0
2006-12-05 03:55:00,115.302,115.312,115.281,115.301,1054699998.0
2006-12-05 04:00:00,115.318,115.318,115.284,115.304,935800008.0
2006-12-05 04:05:00,115.304,115.305,115.273,115.293,1335000000.0
2006-12-05 04:10:00,115.295,115.309,115.27,115.29,1019000006.0
2006-12-05 04:15:00,115.291,115.293,115.254,115.263,1044700006.0
2006-12-05 04:20:00,115.262,115.272,115.241,115.265,1185800008.0
2006-12-05 04:25:00,115.225,115.273,115.225,115.273,1260799989.0
2006-12-05 04:30:00,115.258,115.327,115.254,115.313,1064100012.0
2006-12-05 04:35:00,115.311,115.33,115.285,115.29,1242299991.0
2006-12-05 04:40:00,115.288,115.326,115.276,115.318,868900012.0
2006-12-05 04:45:00,115.319,115.333,115.279,115.313,1178500019.0
2006-12-05 04:50:00,115.303,115.33,115.292,115.318,1480199993.0
2006-12-05 04:55:00,115.313,115.331,115.271,115.313,1202700000.0
2006-12-05 05:00:00,115.315,115.336,115.299,115.315,848099999.0
2006-12-05 05:05:00,115.318,115.328,115.283,115.325,1071899995.0
2006-12-05 05:10:00,115.323,115.349,115.303,115.348,1222300005.0
2006-12-05 05:15:00,115.344,115.351,115.318,115.34,1119900007.0
2006-12-05 05:20:00,115.357,115.36,115.299,115.345,1266400004.0
2006-12-05 05:25:00,115.346,115.368,115.323,115.36,815200001.0
2006-12-05 05:30:00,115.355,115.37,115.319,115.354,1521300005.0
2006-12-05 05:35:00,115.362,115.391,115.347,115.387,1060600001.0
2006-12-05 05:40:00,115.384,115.399,115.351,115.36,1315899994.0
2006-12-05 05:45:00,115.381,115.389,115.356,115.377,1070799998.0
2006-12-05 05:50:00,115.372,115.391,115.337,115.372,1636300016.0
2006-12-05 05:55:00,115.38,115.42,115.37,115.38,1122400006.0
2006-12-05 06:00:00,115.372,115.4,115.352,115.391,1211699998.0
2006-12-05 06:05:00,115.398,115.401,115.373,115.375,1412899998.0
2006-12-05 06:10:00,115.385,115.391,115.337,115.357,1100400008.0
2006-12-05 06:15:00,115.363,115.37,115.311,115.324,1060599979.0
2006-12-05 06:20:00,115.328,115.352,115.298,115.345,1281600002.0
2006-12-05 06:25:00,115.347,115.355,115.327,115.336,1122099998.0
2006-12-05 06:30:00,115.36,115.393,115.36,115.38,1086499999.0
2006-12-05 06:35:00,115.373,115.389,115.34,115.37,1235699999.0
2006-12-05 06:40:00,115.37,115.384,115.339,115.37,1192299995.0
2006-12-05 06:45:00,115.355,115.389,115.349,115.372,1001599991.0
2006-12-05 06:50:00,115.367,115.402,115.357,115.402,1174099994.0
2006-12-05 06:55:00,115.388,115.399,115.357,115.385,794299989.0
2006-12-05 07:00:00,115.385,115.393,115.341,115.375,1095500005.0
2006-12-05 07:05:00,115.373,115.393,115.363,115.378,1434800021.0
2006-12-05 07:10:00,115.38,115.39,115.336,115.354,796299997.0
2006-12-05 07:15:00,115.35,115.38,115.334,115.339,1116300016.0
2006-12-05 07:20:00,115.38,115.394,115.345,115.377,1174399988.0
2006-12-05 07:25:00,115.39,115.409,115.363,115.4,1260999996.0
2006-12-05 07:30:00,115.391,115.412,115.368,115.409,1741600003.0
2006-12-05 07:35:00,115.402,115.403,115.371,115.381,1042800000.0
2006-12-05 07:40:00,115.401,115.401,115.364,115.365,986600012.0
2006-12-05 07:45:00,115.358,115.367,115.3,115.367,1281899994.0
2006-12-05 07:50:00,115.338,115.367,115.328,115.34,1126300017.0
2006-12-05 07:55:00,115.358,115.373,115.343,115.365,1283100001.0
2006-12-05 08:00:00,115.365,115.372,115.346,115.358,1223400000.0
2006-12-05 08:05:00,115.366,115.37,115.311,115.355,1045800007.0
2006-12-05 08:10:00,115.359,115.362,115.315,115.335,1428199996.0
2006-12-05 08:15:00,115.337,115.364,115.309,115.354,1047399999.0
2006-12-05 08:20:00,115.353,115.353,115.307,115.307,1466800010.0
2006-12-05 08:25:00,115.321,115.328,115.273,115.313,1139800004.0
2006-12-05 08:30:00,115.31,115.31,115.247,115.28,1347399995.0
2006-12-05 08:35:00,115.275,115.305,115.269,115.292,970700003.0
2006-12-05 08:40:00,115.303,115.311,115.248,115.26,987000002.0
2006-12-05 08:45:00,115.258,115.268,115.208,115.208,1357400006.0
2006-12-05 08:50:00,115.269,115.276,115.232,115.237,1059800004.0
2006-12-05 08:55:00,115.252,115.259,115.229,115.231,1102200002.0
2006-12-05 09:00:00,115.23,115.23,115.177,115.189,1160399993.0
2006-12-05 09:05:00,115.193,115.214,115.155,115.161,1429499991.0
2006-12-05 09:10:00,115.155,115.197,115.131,115.196,1349000007.0
2006-12-05 09:15:00,115.197,115.197,115.101,115.115,1050099995.0
2006-12-05 09:20:00,115.095,115.107,115.046,115.055,863199997.0
2006-12-05 09:25:00,115.063,115.07,115.016,115.026,1007400003.0
2006-12-05 09:30:00,115.037,115.043,114.993,115.014,1470199998.0
2006-12-05 09:35:00,115.027,115.044,114.98,114.996,1512599984.0
2006-12-05 09:40:00,115.003,115.003,114.836,114.836,988899999.0
2006-12-05 09:45:00,114.849,114.945,114.835,114.945,1473999987.0
2006-12-05 09:50:00,114.94,114.94,114.883,114.91,1057100006.0
2006-12-05 09:55:00,114.928,114.963,114.915,114.962,1140299992.0
2006-12-05 10:00:00,114.955,114.955,114.88,114.88,1023599991.0
2006-12-05 10:05:00,114.88,114.926,114.843,114.899,890600002.0
2006-12-05 10:10:00,114.933,114.937,114.853,114.878,1251999995.0
2006-12-05 10:15:00,114.879,114.956,114.879,114.938,1240499996.0
2006-12-05 10:20:00,114.961,115.018,114.895,114.951,1157300004.0
2006-12-05 10:25:00,114.962,114.962,114.873,114.908,1282100000.0
2006-12-05 10:30:00,114.923,114.925,114.822,114.869,1116000000.0
2006-12-05 10:35:00,114.865,114.876,114.826,114.841,1009600008.0
2006-12-05 10:40:00,114.838,114.839,114.777,114.778,1392099988.0
2006-12-05 10:45:00,114.775,114.779,114.699,114.709,917899995.0
2006-12-05 10:50:00,114.708,114.719,114.652,114.7,1103500001.0
2006-12-05 10:55:00,114.717,114.769,114.687,114.75,1293699986.0
2006-12-05 11:00:00,114.751,114.751,114.686,114.733,1179000003.0
2006-12-05 11:05:00,114.728,114.772,114.723,114.767,1255599994.0
2006-12-05 11:10:00,114.765,114.811,114.762,114.777,1301399994.0
2006-12-05 11:15:00,114.768,114.845,114.768,114.82,1046100000.0
2006-12-05 11:20:00,114.823,114.868,114.823,114.848,1286199999.0
2006-12-05 11:25:00,114.851,114.886,114.833,114.864,1352999989.0
2006-12-05 11:30:00,114.861,114.861,114.804,114.84,1029799988.0
2006-12-05 11:35:00,114.834,114.856,114.799,114.81,1035299997.0
2006-12-05 11:40:00,114.795,114.808,114.729,114.744,1085900011.0
2006-12-05 11:45:00,114.753,114.807,114.753,114.763,949700008.0
2006-12-05 11:50:00,114.752,114.798,114.747,114.782,1368800005.0
2006-12-05 11:55:00,114.777,114.794,114.712,114.763,1029200014.0
2006-12-05 12:00:00,114.758,114.768,114.722,114.728,937400014.0
2006-12-05 12:05:00,114.724,114.767,114.723,114.751,1715599998.0
2006-12-05 12:10:00,114.74,114.74,114.653,114.685,1354000015.0
2006-12-05 12:15:00,114.693,114.693,114.618,114.691,1593799984.0
2006-12-05 12:20:00,114.694,114.703,114.672,114.703,1114100005.0
2006-12-05 12:25:00,114.691,114.692,114.63,114.631,1061699997.0
2006-12-05 12:30:00,114.626,114.626,114.581,114.581,944199997.0
2006-12-05 12:35:00,114.603,114.68,114.603,114.656,1304700005.0
2006-12-05 12:40:00,114.651,114.714,114.628,114.64,1067700002.0
2006-12-05 12:45:00,114.671,114.678,114.61,114.663,1447600003.0
2006-12-05 12:50:00,114.662,114.683,114.604,114.638,1005500010.0
2006-12-05 12:55:00,114.648,114.649,114.586,114.604,1199899992.0
2006-12-05 13:00:00,114.602,114.622,114.587,114.619,1152900002.0
2006-12-05 13:05:00,114.622,114.688,114.618,114.666,1028000003.0
2006-12-05 13:10:00,114.665,114.691,114.645,114.659,1076500003.0
2006-12-05 13:15:00,114.671,114.678,114.641,114.655,904500003.0
2006-12-05 13:20:00,114.66,114.672,114.57,114.57,1110700005.0
2006-12-05 13:25:00,114.571,114.601,114.559,114.585,811099994.0
2006-12-05 13:30:00,114.587,114.617,114.568,114.61,1329799990.0
2006-12-05 13:35:00,114.606,114.612,114.573,114.604,1126299997.0
2006-12-05 13:40:00,114.609,114.618,114.568,114.595,1448800004.0
2006-12-05 13:45:00,114.598,114.618,114.56,114.606,1219600007.0
2006-12-05 13:50:00,114.613,114.641,114.577,114.63,1203900000.0
2006-12-05 13:55:00,114.637,114.637,114.601,114.611,1277300005.0
2006-12-05 14:00:00,114.621,114.633,114.558,114.582,1435900008.0
2006-12-05 14:05:00,114.582,114.631,114.543,114.631,986500011.0
2006-12-05 14:10:00,114.635,114.642,114.611,114.637,1205299998.0
2006-12-05 14:15:00,114.65,114.655,114.582,114.588,1239800002.0
2006-12-05 14:20:00,114.581,114.624,114.581,114.597,1126900007.0
2006-12-05 14:25:00,114.597,114.618,114.579,114.604,1342500014.0
2006-12-05 14:30:00,114.606,114.632,114.591,114.628,1154600001.0
2006-12-05 14:35:00,114.622,114.635,114.608,114.624,1381000009.0
2006-12-05 14:40:00,114.614,114.619,114.576,114.608,1527999993.0
2006-12-05 14:45:00,114.608,114.615,114.558,114.589,1153100004.0
2006-12-05 14:50:00,114.587,114.599,114.571,114.598,1058199999.0
2006-12-05 14:55:00,114.597,114.599,114.55,114.567,881499995.0
2006-12-05 15:00:00,114.574,114.577,114.516,114.551,861500002.0
2006-12-05 15:05:00,114.568,114.599,114.529,114.56,1369200015.0
2006-12-05 15:10:00,114.554,114.567,114.542,114.565,1327500008.0
2006-12-05 15:15:00,114.554,114.581,114.547,114.571,1002399989.0
2006-12-05 15:20:00,114.568,114.571,114.55,114.551,1500799997.0
2006-12-05 15:25:00,114.55,114.556,114.523,114.536,866500002.0
2006-12-05 15:30:00,114.542,114.56,114.482,114.487,1113999981.0
2006-12-05 15:35:00,114.464,114.53,114.441,114.525,1372199990.0
2006-12-05 15:40:00,114.53,114.555,114.51,114.54,1263300011.0
2006-12-05 15:45:00,114.543,114.715,114.534,114.692,1172400005.0
2006-12-05 15:50:00,114.7,114.761,114.683,114.761,1091100000.0
2006-12-05 15:55:00,114.747,114.747,114.652,114.69,935400001.0
2006-12-05 16:00:00,114.714,114.829,114.706,114.817,1333600002.0
2006-12-05 16:05:00,114.818,114.872,114.806,114.839,997899998.0
2006-12-05 16:10:00,114.841,114.841,114.806,114.806,1236499997.0
2006-12-05 16:15:00,114.803,114.826,114.791,114.792,1114200007.0
2006-12-05 16:20:00,114.802,114.825,114.776,114.815,1475000003.0
2006-12-05 16:25:00,114.811,114.823,114.723,114.745,1195699992.0
2006-12-05 16:30:00,114.75,114.773,114.74,114.74,1274200003.0
2006-12-05 16:35:00,114.746,114.757,114.702,114.727,1154399999.0
2006-12-05 16:40:00,114.737,114.738,114.703,114.705,973100002.0
2006-12-05 16:45:00,114.704,114.722,114.686,114.718,906900001.0
2006-12-05 16:50:00,114.713,114.713,114.593,114.611,1098100013.0
2006-12-05 16:55:00,114.607,114.647,114.607,114.631,1275800008.0
2006-12-05 17:00:00,114.669,114.895,114.669,114.784,1569800000.0
2006-12-05 17:05:00,114.773,114.858,114.773,114.84,1036800011.0
2006-12-05 17:10:00,114.84,114.976,114.829,114.955,1215500004.0
2006-12-05 17:15:00,114.945,114.954,114.842,114.872,1344499998.0
2006-12-05 17:20:00,114.898,114.954,114.872,114.898,844700004.0
2006-12-05 17:25:00,114.914,115.063,114.914,115.044,1301199997.0
2006-12-05 17:30:00,115.054,115.141,115.038,115.071,1445299998.0
2006-12-05 17:35:00,115.067,115.067,115.007,115.025,1262600005.0
2006-12-05 17:40:00,115.039,115.11,115.032,115.083,1440299990.0
2006-12-05 17:45:00,115.085,115.127,115.065,115.065,1407200004.0
2006-12-05 17:50:00,115.066,115.069,114.972,115.006,1531900004.0
2006-12-05 17:55:00,115.004,115.07,114.979,115.07,1315299990.0
2006-12-05 18:00:00,115.063,115.065,114.97,114.98,4369600009.0
2006-12-05 18:05:00,114.99,114.99,114.91,114.94,10422500035.0
2006-12-05 18:10:00,114.95,115.088,114.93,114.95,10267500042.0
2006-12-05 18:15:00,114.96,115.072,114.94,114.96,9866000030.0
2006-12-05 18:20:00,114.95,114.96,114.93,114.96,8317999985.0
2006-12-05 18:25:00,114.95,115.043,114.92,114.94,8749400005.0
2006-12-05 18:30:00,114.93,114.97,114.93,114.97,1879300007.0
2006-12-05 18:35:00,114.98,114.98,114.925,114.968,7161100029.0
2006-12-05 18:40:00,114.973,115.009,114.973,114.989,6703000000.0
2006-12-05 18:45:00,114.99,115.067,114.99,115.057,6242999991.0
2006-12-05 18:50:00,115.059,115.061,115.017,115.023,9097299981.0
2006-12-05 18:55:00,115.015,115.015,114.974,114.977,6199799983.0
2006-12-05 19:00:00,114.967,114.985,114.948,114.982,4443400007.0
2006-12-05 19:05:00,114.98,114.988,114.911,114.937,3407600001.0
2006-12-05 19:10:00,114.936,114.955,114.909,114.952,3482299978.0
2006-12-05 19:15:00,114.958,114.978,114.932,114.95,5981399979.0
2006-12-05 19:20:00,114.947,114.952,114.914,114.952,4555799993.0
2006-12-05 19:25:00,114.955,114.965,114.85,114.943,7543900014.0
2006-12-05 19:30:00,114.939,114.971,114.907,114.971,6287100053.0
2006-12-05 19:35:00,114.973,114.987,114.93,114.964,4484999995.0
2006-12-05 19:40:00,114.964,114.977,114.893,114.962,4473300003.0
2006-12-05 19:45:00,114.963,114.981,114.923,114.973,4022500006.0
2006-12-05 19:50:00,114.974,114.989,114.911,114.958,4641099977.0
2006-12-05 19:55:00,114.951,114.958,114.902,114.943,4347700012.0
2006-12-05 20:00:00,114.946,114.953,114.895,114.931,3635200020.0
2006-12-05 20:05:00,114.931,114.949,114.916,114.928,5436800008.0
2006-12-05 20:10:00,114.933,114.937,114.861,114.873,5069300016.0
2006-12-05 20:15:00,114.875,114.88,114.841,114.863,5344300009.0
2006-12-05 20:20:00,114.86,114.879,114.839,114.85,4886300001.0
2006-12-05 20:25:00,114.862,114.877,114.841,114.863,5194600000.0
2006-12-05 20:30:00,114.8,114.874,114.8,114.868,1730300004.0
2006-12-05 20:35:00,114.848,114.871,114.818,114.825,3366400011.0
2006-12-05 20:40:00,114.803,114.819,114.786,114.806,5194000026.0
2006-12-05 20:45:00,114.808,114.823,114.787,114.815,7226800009.0
2006-12-05 20:50:00,114.816,114.839,114.79,114.837,4817800020.0
2006-12-05 20:55:00,114.834,114.843,114.79,114.8,6910700024.0
2006-12-05 21:00:00,114.79,114.833,114.79,114.823,5336400031.0
2006-12-05 21:05:00,114.837,114.847,114.788,114.832,3760199989.0
2006-12-05 21:10:00,114.83,114.848,114.789,114.808,3871900017.0
2006-12-05 21:15:00,114.806,114.828,114.767,114.825,6637099984.0
2006-12-05 21:20:00,114.821,114.83,114.777,114.825,6107999986.0
2006-12-05 21:25:00,114.83,114.83,114.781,114.802,4168300009.0
2006-12-05 21:30:00,114.81,114.822,114.777,114.802,3308799983.0
2006-12-05 21:35:00,114.802,114.855,114.79,114.855,2261400009.0
2006-12-05 21:40:00,114.848,114.871,114.829,114.866,4373599985.0
2006-12-05 21:45:00,114.865,114.865,114.811,114.835,3091099998.0
2006-12-05 21:50:00,114.83,114.839,114.808,114.821,1981799994.0
2006-12-05 21:55:00,114.814,114.819,114.785,114.795,1418999989.0
2006-12-05 22:00:00,114.803,114.83,114.782,114.8,4270500009.0
2006-12-05 22:05:00,114.816,114.829,114.808,114.811,1297499998.0
2006-12-05 22:10:00,114.835,114.842,114.788,114.823,1676899999.0
2006-12-05 22:15:00,114.805,114.847,114.805,114.836,2155899997.0
2006-12-05 22:20:00,114.848,114.851,114.818,114.833,1117000005.0
2006-12-05 22:25:00,114.839,114.839,114.791,114.802,1979400016.0
2006-12-05 22:30:00,114.819,114.826,114.782,114.818,2435699993.0
2006-12-05 22:35:00,114.83,114.837,114.792,114.83,1875900003.0
2006-12-05 22:40:00,114.83,114.835,114.794,114.827,1912400007.0
2006-12-05 22:45:00,114.832,114.832,114.753,114.823,1569100000.0
2006-12-05 22:50:00,114.815,114.84,114.781,114.825,1987300012.0
2006-12-05 22:55:00,114.822,114.824,114.777,114.79,1500699999.0
2006-12-05 23:00:00,114.8,114.82,114.786,114.795,1097699999.0
2006-12-05 23:05:00,114.806,114.824,114.786,114.812,1014499993.0
2006-12-05 23:10:00,114.806,114.826,114.789,114.808,1302199985.0
2006-12-05 23:15:00,114.809,114.83,114.804,114.804,1091700002.0
2006-12-05 23:20:00,114.807,114.831,114.8,114.815,1526000003.0
2006-12-05 23:25:00,114.817,114.821,114.781,114.781,1580299999.0
2006-12-05 23:30:00,114.788,114.822,114.788,114.822,906700001.0
2006-12-05 23:35:00,114.823,114.86,114.811,114.846,1338100008.0
2006-12-05 23:40:00,114.846,114.87,114.833,114.84,1188699999.0
2006-12-05 23:45:00,114.848,114.869,114.832,114.836,1005900001.0
2006-12-05 23:50:00,114.847,114.88,114.844,114.857,1467300000.0
2006-12-05 23:55:00,114.859,114.883,114.852,114.874,1170499995.0
2006-12-06 00:00:00,114.862,114.897,114.853,114.879,993400003.0
2006-12-06 00:05:00,114.896,114.906,114.864,114.869,980000000.0
2006-12-06 00:10:00,114.87,114.913,114.87,114.89,1311899990.0
2006-12-06 00:15:00,114.898,114.933,114.897,114.897,1105500008.0
2006-12-06 00:20:00,114.904,114.933,114.893,114.925,1057800004.0
2006-12-06 00:25:00,114.917,114.937,114.904,114.923,1005400005.0
2006-12-06 00:30:00,114.918,114.933,114.889,114.933,990000006.0
2006-12-06 00:35:00,114.938,114.955,114.91,114.924,1024699996.0
2006-12-06 00:40:00,114.934,114.964,114.921,114.947,1215900002.0
2006-12-06 00:45:00,114.956,114.969,114.933,114.941,1034599997.0
2006-12-06 00:50:00,114.952,114.972,114.92,114.933,1311299992.0
2006-12-06 00:55:00,114.933,114.962,114.923,114.934,1151200004.0
2006-12-06 01:00:00,114.942,114.947,114.888,114.933,1265599995.0
2006-12-06 01:05:00,114.935,114.969,114.911,114.947,1144500008.0
2006-12-06 01:10:00,114.933,114.949,114.907,114.907,1216100004.0
2006-12-06 01:15:00,114.936,114.943,114.909,114.933,1166100005.0
2006-12-06 01:20:00,114.93,114.93,114.884,114.884,1846199983.0
2006-12-06 01:25:00,114.905,114.922,114.887,114.897,1129100001.0
2006-12-06 01:30:00,114.881,114.901,114.852,114.895,1138300004.0
2006-12-06 01:35:00,114.903,114.941,114.893,114.94,1043700000.0
2006-12-06 01:40:00,114.936,114.96,114.91,114.932,1046400002.0
2006-12-06 01:45:00,114.928,114.931,114.888,114.92,1331300011.0
2006-12-06 01:50:00,114.915,114.97,114.915,114.959,1045099998.0
2006-12-06 01:55:00,114.96,114.96,114.93,114.94,911800004.0
2006-12-06 02:00:00,114.935,114.935,114.884,114.884,1323599997.0
2006-12-06 02:05:00,114.896,114.909,114.865,114.89,1328399992.0
2006-12-06 02:10:00,114.901,114.901,114.816,114.843,1182500004.0
2006-12-06 02:15:00,114.849,114.893,114.835,114.884,992200000.0
2006-12-06 02:20:00,114.886,114.913,114.87,114.875,968800009.0
2006-12-06 02:25:00,114.906,114.921,114.88,114.896,1083899989.0
2006-12-06 02:30:00,114.907,114.918,114.874,114.874,1328900012.0
2006-12-06 02:35:00,114.869,114.89,114.851,114.882,1375399995.0
2006-12-06 02:40:00,114.874,114.874,114.838,114.858,1358899997.0
2006-12-06 02:45:00,114.848,114.878,114.833,114.85,1488200008.0
2006-12-06 02:50:00,114.841,114.882,114.829,114.852,1123800008.0
2006-12-06 02:55:00,114.855,114.874,114.845,114.845,1051399999.0
2006-12-06 03:00:00,114.851,114.878,114.84,114.869,988699990.0
2006-12-06 03:05:00,114.87,114.91,114.847,114.887,1324699994.0
2006-12-06 03:10:00,114.888,114.923,114.876,114.902,1078500000.0
2006-12-06 03:15:00,114.907,114.954,114.891,114.943,876099999.0
2006-12-06 03:20:00,114.93,114.951,114.896,114.941,1156599996.0
2006-12-06 03:25:00,114.942,114.943,114.919,114.926,1276299993.0
2006-12-06 03:30:00,114.917,114.933,114.91,114.91,1276800004.0
2006-12-06 03:35:00,114.898,114.91,114.868,114.874,813100004.0
2006-12-06 03:40:00,114.872,114.913,114.844,114.896,916200006.0
2006-12-06 03:45:00,114.908,114.908,114.879,114.893,1007600005.0
2006-12-06 03:50:00,114.9,114.906,114.881,114.892,997599997.0
2006-12-06 03:55:00,114.89,114.894,114.867,114.874,1004100002.0
2006-12-06 04:00:00,114.875,114.885,114.837,114.869,910599997.0
2006-12-06 04:05:00,114.877,114.889,114.844,114.847,1398699989.0
2006-12-06 04:10:00,114.84,114.868,114.816,114.859,1010000000.0
2006-12-06 04:15:00,114.84,114.862,114.828,114.845,1002400000.0
2006-12-06 04:20:00,114.835,114.862,114.815,114.862,1160900004.0
2006-12-06 04:25:00,114.861,114.898,114.837,114.894,1324200005.0
2006-12-06 04:30:00,114.888,114.894,114.852,114.855,1073699996.0
2006-12-06 04:35:00,114.856,114.869,114.827,114.827,1367399994.0
2006-12-06 04:40:00,114.865,114.872,114.839,114.868,937700002.0
2006-12-06 04:45:00,114.875,114.879,114.841,114.855,1357999995.0
2006-12-06 04:50:00,114.838,114.881,114.824,114.877,1091699996.0
2006-12-06 04:55:00,114.875,114.886,114.849,114.88,1261100001.0
2006-12-06 05:00:00,114.88,114.88,114.812,114.838,1403200007.0
2006-12-06 05:05:00,114.848,114.855,114.822,114.855,1295399990.0
2006-12-06 05:10:00,114.852,114.862,114.821,114.86,1076199993.0
2006-12-06 05:15:00,114.847,114.87,114.841,114.854,1366999999.0
2006-12-06 05:20:00,114.862,114.891,114.841,114.885,1050399995.0
2006-12-06 05:25:00,114.873,114.889,114.844,114.871,1007899995.0
2006-12-06 05:30:00,114.855,114.869,114.833,114.858,1419400004.0
2006-12-06 05:35:00,114.862,114.871,114.827,114.855,1243900002.0
2006-12-06 05:40:00,114.857,114.864,114.814,114.827,1514900006.0
2006-12-06 05:45:00,114.867,114.869,114.814,114.855,1356999993.0
2006-12-06 05:50:00,114.868,114.868,114.82,114.861,792699999.0
2006-12-06 05:55:00,114.858,114.88,114.844,114.876,1380800000.0
2006-12-06 06:00:00,114.876,114.886,114.86,114.875,1252600004.0
2006-12-06 06:05:00,114.88,114.884,114.85,114.85,1641499997.0
2006-12-06 06:10:00,114.855,114.862,114.834,114.84,1066700001.0
2006-12-06 06:15:00,114.837,114.85,114.824,114.84,1490100010.0
2006-12-06 06:20:00,114.835,114.85,114.816,114.826,902900007.0
2006-12-06 06:25:00,114.822,114.846,114.795,114.846,1207300006.0
2006-12-06 06:30:00,114.817,114.83,114.766,114.785,1042600012.0
2006-12-06 06:35:00,114.793,114.8,114.767,114.78,897500007.0
2006-12-06 06:40:00,114.793,114.802,114.76,114.76,946900007.0
2006-12-06 06:45:00,114.761,114.77,114.733,114.741,1266800006.0
2006-12-06 06:50:00,114.745,114.745,114.7,114.705,1011599993.0
2006-12-06 06:55:00,114.695,114.717,114.663,114.716,1085399994.0
2006-12-06 07:00:00,114.703,114.703,114.635,114.641,1476800018.0
2006-12-06 07:05:00,114.633,114.651,114.616,114.64,1332000001.0
2006-12-06 07:10:00,114.644,114.675,114.627,114.667,977200006.0
2006-12-06 07:15:00,114.659,114.671,114.614,114.668,867700002.0
2006-12-06 07:20:00,114.673,114.673,114.65,114.664,1130299990.0
2006-12-06 07:25:00,114.663,114.678,114.651,114.657,1267900001.0
2006-12-06 07:30:00,114.653,114.66,114.584,114.62,1257500012.0
2006-12-06 07:35:00,114.608,114.608,114.551,114.575,1097200006.0
2006-12-06 07:40:00,114.568,114.6,114.551,114.557,1185199997.0
2006-12-06 07:45:00,114.546,114.593,114.54,114.58,1294600002.0
2006-12-06 07:50:00,114.579,114.608,114.57,114.585,1071300009.0
2006-12-06 07:55:00,114.586,114.596,114.548,114.553,1057900011.0
2006-12-06 08:00:00,114.549,114.605,114.549,114.597,1249000006.0
2006-12-06 08:05:00,114.615,114.649,114.601,114.644,967099996.0
2006-12-06 08:10:00,114.633,114.643,114.567,114.568,1039500002.0
2006-12-06 08:15:00,114.573,114.597,114.561,114.575,923200002.0
2006-12-06 08:20:00,114.563,114.59,114.543,114.587,1059500011.0
2006-12-06 08:25:00,114.585,114.608,114.544,114.57,1471699997.0
2006-12-06 08:30:00,114.548,114.562,114.513,114.518,1519200011.0
2006-12-06 08:35:00,114.527,114.539,114.506,114.534,800100009.0
2006-12-06 08:40:00,114.542,114.568,114.539,114.55,1402600003.0
2006-12-06 08:45:00,114.546,114.63,114.546,114.617,1333299993.0
2006-12-06 08:50:00,114.617,114.65,114.602,114.626,1078100000.0
2006-12-06 08:55:00,114.62,114.631,114.571,114.593,811399992.0
2006-12-06 09:00:00,114.608,114.638,114.598,114.617,1194599984.0
2006-12-06 09:05:00,114.622,114.67,114.612,114.658,906099999.0
2006-12-06 09:10:00,114.653,114.706,114.653,114.683,1151599999.0
2006-12-06 09:15:00,114.681,114.682,114.659,114.667,1197900010.0
2006-12-06 09:20:00,114.667,114.702,114.658,114.659,1180000007.0
2006-12-06 09:25:00,114.66,114.745,114.653,114.715,1459200007.0
2006-12-06 09:30:00,114.71,114.715,114.661,114.683,926700011.0
2006-12-06 09:35:00,114.684,114.684,114.623,114.654,1019099993.0
2006-12-06 09:40:00,114.672,114.712,114.628,114.677,1418500005.0
2006-12-06 09:45:00,114.697,114.708,114.655,114.708,1347100013.0
2006-12-06 09:50:00,114.709,114.735,114.708,114.727,989799993.0
2006-12-06 09:55:00,114.735,114.785,114.719,114.785,1157400007.0
2006-12-06 10:00:00,114.789,114.802,114.737,114.738,1233599992.0
2006-12-06 10:05:00,114.735,114.746,114.715,114.741,994100017.0
2006-12-06 10:10:00,114.74,114.768,114.697,114.765,1300900005.0
2006-12-06 10:15:00,114.763,114.803,114.744,114.758,1505000010.0
2006-12-06 10:20:00,114.771,114.791,114.756,114.776,1528499997.0
2006-12-06 10:25:00,114.77,114.792,114.757,114.785,912699997.0
2006-12-06 10:30:00,114.799,114.864,114.788,114.858,1201899999.0
2006-12-06 10:35:00,114.856,114.865,114.786,114.835,1062800009.0
2006-12-06 10:40:00,114.837,114.839,114.803,114.821,1023300013.0
2006-12-06 10:45:00,114.824,114.832,114.76,114.815,918999995.0
2006-12-06 10:50:00,114.82,114.829,114.792,114.813,1275800001.0
2006-12-06 10:55:00,114.819,114.857,114.807,114.839,1175100008.0
2006-12-06 11:00:00,114.851,114.851,114.81,114.82,917800000.0
2006-12-06 11:05:00,114.828,114.845,114.798,114.808,1405199998.0
2006-12-06 11:10:00,114.806,114.847,114.774,114.84,1484300005.0
2006-12-06 11:15:00,114.843,114.922,114.843,114.88,1404299998.0
2006-12-06 11:20:00,114.893,114.893,114.852,114.856,952099997.0
2006-12-06 11:25:00,114.854,114.865,114.818,114.841,982899993.0
2006-12-06 11:30:00,114.847,114.886,114.847,114.865,823900002.0
2006-12-06 11:35:00,114.86,114.937,114.852,114.937,897999993.0
2006-12-06 11:40:00,114.944,114.975,114.931,114.963,1033300011.0
2006-12-06 11:45:00,114.974,115.014,114.955,115.007,1172399998.0
2006-12-06 11:50:00,115.003,115.03,114.942,114.955,1745500004.0
2006-12-06 11:55:00,114.954,114.975,114.895,114.926,937199997.0
2006-12-06 12:00:00,114.929,114.947,114.907,114.932,1156000000.0
2006-12-06 12:05:00,114.928,114.928,114.871,114.896,1365100007.0
2006-12-06 12:10:00,114.905,114.936,114.874,114.902,1403400001.0
2006-12-06 12:15:00,114.914,114.914,114.873,114.899,1078099999.0
2006-12-06 12:20:00,114.886,114.93,114.851,114.913,1513100015.0
2006-12-06 12:25:00,114.918,114.955,114.914,114.95,996399999.0
2006-12-06 12:30:00,114.949,114.979,114.948,114.97,995699986.0
2006-12-06 12:35:00,114.968,114.979,114.952,114.965,1253800003.0
2006-12-06 12:40:00,114.97,114.984,114.95,114.968,1128500007.0
2006-12-06 12:45:00,114.981,114.981,114.903,114.953,1479100004.0
2006-12-06 12:50:00,114.95,114.97,114.941,114.941,1078599998.0
2006-12-06 12:55:00,114.938,114.952,114.916,114.945,1112399995.0
2006-12-06 13:00:00,114.941,114.99,114.929,114.977,1034899999.0
2006-12-06 13:05:00,114.978,115.039,114.978,115.022,1042500006.0
2006-12-06 13:10:00,115.04,115.109,115.024,115.105,1402799995.0
2006-12-06 13:15:00,115.107,115.127,115.051,115.08,1238500003.0
2006-12-06 13:20:00,115.08,115.091,115.021,115.021,1562399998.0
2006-12-06 13:25:00,115.026,115.026,114.964,114.973,1430999998.0
2006-12-06 13:30:00,114.97,114.971,114.904,114.912,931699991.0
2006-12-06 13:35:00,114.916,114.948,114.892,114.924,1156900003.0
2006-12-06 13:40:00,114.937,114.961,114.911,114.918,1181400001.0
2006-12-06 13:45:00,114.907,114.907,114.846,114.857,1444399992.0
2006-12-06 13:50:00,114.863,114.872,114.845,114.872,1254299995.0
2006-12-06 13:55:00,114.874,114.907,114.87,114.87,1346300007.0
2006-12-06 14:00:00,114.885,114.925,114.878,114.915,1272500003.0
2006-12-06 14:05:00,114.914,114.927,114.868,114.898,1011599997.0
2006-12-06 14:10:00,114.898,114.911,114.877,114.897,979200001.0
2006-12-06 14:15:00,114.905,114.948,114.883,114.942,1277099994.0
2006-12-06 14:20:00,114.943,114.961,114.902,114.945,1494399996.0
2006-12-06 14:25:00,114.945,114.96,114.898,114.954,769500009.0
2006-12-06 14:30:00,114.949,114.961,114.911,114.953,986500000.0
2006-12-06 14:35:00,114.923,114.947,114.886,114.886,1394399989.0
2006-12-06 14:40:00,114.934,114.951,114.896,114.928,1040100006.0
2006-12-06 14:45:00,114.939,114.967,114.902,114.956,1108999999.0
2006-12-06 14:50:00,114.958,114.992,114.93,114.992,1163400001.0
2006-12-06 14:55:00,114.993,114.993,114.949,114.969,665000008.0
2006-12-06 15:00:00,114.963,114.979,114.93,114.936,726600004.0
2006-12-06 15:05:00,114.95,114.957,114.901,114.933,902000021.0
2006-12-06 15:10:00,114.932,114.956,114.911,114.956,1126200010.0
2006-12-06 15:15:00,114.993,115.158,114.993,115.108,1511200004.0
2006-12-06 15:20:00,115.108,115.11,115.037,115.037,1467400008.0
2006-12-06 15:25:00,115.04,115.133,115.04,115.11,1191700000.0
2006-12-06 15:30:00,115.118,115.171,115.105,115.147,1271599993.0
2006-12-06 15:35:00,115.144,115.165,115.124,115.165,1134200006.0
2006-12-06 15:40:00,115.189,115.202,115.085,115.085,1499999999.0
2006-12-06 15:45:00,115.081,115.121,115.071,115.097,1109000005.0
2006-12-06 15:50:00,115.097,115.124,115.093,115.118,961799994.0
2006-12-06 15:55:00,115.134,115.146,115.096,115.146,731899996.0
2006-12-06 16:00:00,115.16,115.188,115.148,115.149,1363599998.0
2006-12-06 16:05:00,115.147,115.151,115.113,115.129,1103599996.0
2006-12-06 16:10:00,115.139,115.149,115.052,115.053,929200005.0
2006-12-06 16:15:00,115.049,115.097,115.049,115.095,993600008.0
2006-12-06 16:20:00,115.107,115.117,115.091,115.115,1604199993.0
2006-12-06 16:25:00,115.132,115.152,115.09,115.113,1382099998.0
2006-12-06 16:30:00,115.119,115.119,115.047,115.048,1128399997.0
2006-12-06 16:35:00,115.057,115.07,115.032,115.053,1173099987.0
2006-12-06 16:40:00,115.052,115.077,115.036,115.077,917100009.0
2006-12-06 16:45:00,115.075,115.093,115.044,115.09,1344300006.0
2006-12-06 16:50:00,115.093,115.1,115.029,115.062,1011800013.0
2006-12-06 16:55:00,115.06,115.067,115.026,115.056,1392100001.0
2006-12-06 17:00:00,115.049,115.054,114.937,114.938,908900000.0
2006-12-06 17:05:00,114.929,114.939,114.895,114.901,1017400002.0
2006-12-06 17:10:00,114.902,114.926,114.873,114.899,1340299999.0
2006-12-06 17:15:00,114.89,114.924,114.888,114.888,865799997.0
2006-12-06 17:20:00,114.893,114.907,114.855,114.907,1352699999.0
2006-12-06 17:25:00,114.908,114.933,114.885,114.933,1128199998.0
2006-12-06 17:30:00,114.906,114.927,114.9,114.91,981200006.0
2006-12-06 17:35:00,114.911,114.933,114.889,114.904,1266600006.0
2006-12-06 17:40:00,114.902,114.904,114.848,114.862,1149200001.0
2006-12-06 17:45:00,114.862,114.947,114.85,114.925,891900007.0
2006-12-06 17:50:00,114.932,114.965,114.932,114.945,1354399999.0
2006-12-06 17:55:00,114.943,114.951,114.884,114.912,1008499992.0
2006-12-06 18:00:00,114.903,115.04,114.882,115.04,7766200014.0
2006-12-06 18:05:00,115.05,115.07,115.04,115.04,7460400016.0
2006-12-06 18:10:00,115.05,115.05,114.939,115.03,7393800031.0
2006-12-06 18:15:00,115.04,115.06,115.003,115.02,8501300015.0
2006-12-06 18:20:00,115.01,115.03,115.01,115.03,7997000000.0
2006-12-06 18:25:00,115.04,115.09,114.997,115.07,8505800022.0
2006-12-06 18:30:00,115.008,115.06,114.998,115.05,5434799973.0
2006-12-06 18:35:00,115.06,115.08,114.993,114.998,7224099964.0
2006-12-06 18:40:00,114.998,115.007,114.982,114.996,6783299984.0
2006-12-06 18:45:00,114.998,115.055,114.992,115.055,5761000018.0
2006-12-06 18:50:00,115.048,115.053,115.001,115.013,8342400011.0
2006-12-06 18:55:00,115.013,115.073,115.013,115.061,6326000022.0
2006-12-06 19:00:00,115.06,115.06,115.011,115.048,4449400007.0
2006-12-06 19:05:00,115.048,115.067,115.007,115.05,6475100012.0
2006-12-06 19:10:00,115.046,115.054,115.023,115.043,4251400023.0
2006-12-06 19:15:00,115.05,115.067,115.015,115.023,6739800031.0
2006-12-06 19:20:00,115.019,115.033,115.0,115.032,4611100008.0
2006-12-06 19:25:00,115.038,115.12,115.038,115.077,7369999980.0
2006-12-06 19:30:00,115.07,115.074,115.028,115.063,5992899999.0
2006-12-06 19:35:00,115.064,115.106,115.064,115.092,4437300012.0
2006-12-06 19:40:00,115.093,115.1,115.052,115.085,4048399990.0
2006-12-06 19:45:00,115.087,115.096,115.062,115.095,4909300000.0
2006-12-06 19:50:00,115.088,115.093,115.037,115.083,4970200000.0
2006-12-06 19:55:00,115.077,115.091,115.065,115.077,3957799986.0
2006-12-06 20:00:00,115.068,115.082,115.05,115.068,3401900008.0
2006-12-06 20:05:00,115.067,115.085,115.029,115.068,5496500009.0
2006-12-06 20:10:00,115.072,115.16,115.046,115.091,5826599993.0
2006-12-06 20:15:00,115.094,115.099,115.059,115.092,4507399990.0
2006-12-06 20:20:00,115.093,115.117,115.06,115.087,5041800030.0
2006-12-06 20:25:00,115.098,115.21,115.083,115.113,7534500002.0
2006-12-06 20:30:00,115.111,115.21,115.072,115.111,4031200009.0
2006-12-06 20:35:00,115.089,115.138,115.081,115.127,3680700016.0
2006-12-06 20:40:00,115.19,115.19,115.116,115.172,6875900014.0
2006-12-06 20:45:00,115.168,115.199,115.114,115.182,7352200022.0
2006-12-06 20:50:00,115.178,115.205,115.161,115.168,4887700011.0
2006-12-06 20:55:00,115.177,115.26,115.145,115.23,7257700023.0
2006-12-06 21:00:00,115.24,115.26,115.141,115.171,5578500029.0
2006-12-06 21:05:00,115.172,115.175,115.131,115.171,4663700000.0
2006-12-06 21:10:00,115.17,115.173,115.147,115.163,3347599999.0
2006-12-06 21:15:00,115.153,115.203,115.12,115.203,6952000002.0
2006-12-06 21:20:00,115.205,115.21,115.179,115.181,6980600002.0
2006-12-06 21:25:00,115.178,115.209,115.138,115.197,4275899997.0
2006-12-06 21:30:00,115.199,115.213,115.178,115.19,3133399977.0
2006-12-06 21:35:00,115.194,115.2,115.131,115.182,2199799995.0
2006-12-06 21:40:00,115.185,115.219,115.151,115.213,4000200012.0
2006-12-06 21:45:00,115.225,115.253,115.208,115.235,3573100003.0
2006-12-06 21:50:00,115.243,115.293,115.232,115.275,1791199991.0
2006-12-06 21:55:00,115.27,115.27,115.221,115.229,1883700020.0
2006-12-06 22:00:00,115.242,115.259,115.219,115.232,4151900003.0
2006-12-06 22:05:00,115.23,115.252,115.214,115.237,1534799994.0
2006-12-06 22:10:00,115.22,115.251,115.212,115.232,2202699996.0
2006-12-06 22:15:00,115.252,115.252,115.214,115.237,1911700013.0
2006-12-06 22:20:00,115.23,115.238,115.204,115.206,1243699998.0
2006-12-06 22:25:00,115.213,115.22,115.17,115.185,2015700003.0
2006-12-06 22:30:00,115.195,115.23,115.171,115.215,2554500000.0
2006-12-06 22:35:00,115.221,115.229,115.193,115.195,1757799991.0
2006-12-06 22:40:00,115.193,115.2,115.177,115.198,1997499991.0
2006-12-06 22:45:00,115.205,115.241,115.176,115.218,1920700011.0
2006-12-06 22:50:00,115.22,115.235,115.197,115.23,1945000006.0
2006-12-06 22:55:00,115.228,115.233,115.183,115.201,1615899998.0
2006-12-06 23:00:00,115.225,115.24,115.208,115.227,1045599990.0
2006-12-06 23:05:00,115.225,115.23,115.194,115.206,908999996.0
2006-12-06 23:10:00,115.207,115.219,115.191,115.203,1390200013.0
2006-12-06 23:15:00,115.197,115.2,115.16,115.172,972999992.0
2006-12-06 23:20:00,115.163,115.18,115.146,115.175,1016200008.0
2006-12-06 23:25:00,115.183,115.232,115.158,115.222,1272599993.0
2006-12-06 23:30:00,115.201,115.223,115.194,115.217,1160099995.0
2006-12-06 23:35:00,115.218,115.227,115.197,115.215,1112300005.0
2006-12-06 23:40:00,115.213,115.264,115.195,115.235,1455499987.0
2006-12-06 23:45:00,115.24,115.263,115.222,115.259,1268899994.0
2006-12-06 23:50:00,115.254,115.285,115.253,115.27,1043099999.0
2006-12-06 23:55:00,115.273,115.285,115.235,115.235,1083100000.0
2006-12-07 00:00:00,115.237,115.253,115.22,115.226,724000002.0
2006-12-07 00:05:00,115.23,115.248,115.203,115.23,993699988.0
2006-12-07 00:10:00,115.235,115.26,115.215,115.239,1424900000.0
2006-12-07 00:15:00,115.267,115.279,115.233,115.261,1448799995.0
2006-12-07 00:20:00,115.259,115.275,115.245,115.258,1223300005.0
2006-12-07 00:25:00,115.265,115.275,115.245,115.267,1016700006.0
2006-12-07 00:30:00,115.266,115.287,115.256,115.271,964499994.0
2006-12-07 00:35:00,115.271,115.275,115.226,115.26,1297299992.0
2006-12-07 00:40:00,115.245,115.288,115.237,115.278,1402399994.0
2006-12-07 00:45:00,115.281,115.327,115.281,115.319,1086099997.0
2006-12-07 00:50:00,115.307,115.35,115.296,115.32,1123500001.0
2006-12-07 00:55:00,115.313,115.336,115.3,115.335,1073800003.0
2006-12-07 01:00:00,115.337,115.339,115.286,115.307,920300003.0
2006-12-07 01:05:00,115.305,115.331,115.301,115.328,1041200010.0
2006-12-07 01:10:00,115.332,115.332,115.288,115.288,1304000007.0
2006-12-07 01:15:00,115.283,115.294,115.259,115.273,1095900001.0
2006-12-07 01:20:00,115.271,115.287,115.236,115.256,1035400008.0
2006-12-07 01:25:00,115.267,115.296,115.245,115.264,1079299992.0
2006-12-07 01:30:00,115.278,115.317,115.276,115.281,1045999991.0
2006-12-07 01:35:00,115.292,115.321,115.259,115.31,1263300006.0
2006-12-07 01:40:00,115.312,115.371,115.305,115.325,1169899993.0
2006-12-07 01:45:00,115.352,115.359,115.324,115.324,1349700007.0
2006-12-07 01:50:00,115.318,115.33,115.276,115.308,1086300006.0
2006-12-07 01:55:00,115.309,115.339,115.28,115.328,1463399996.0
2006-12-07 02:00:00,115.335,115.344,115.304,115.312,1307299992.0
2006-12-07 02:05:00,115.316,115.32,115.271,115.277,1178900003.0
2006-12-07 02:10:00,115.268,115.292,115.248,115.255,1448400008.0
2006-12-07 02:15:00,115.257,115.26,115.232,115.236,1372000009.0
2006-12-07 02:20:00,115.229,115.236,115.171,115.195,1290899998.0
2006-12-07 02:25:00,115.19,115.201,115.166,115.192,1016500003.0
2006-12-07 02:30:00,115.2,115.2,115.136,115.148,1389700005.0
2006-12-07 02:35:00,115.135,115.165,115.131,115.165,1005599988.0
2006-12-07 02:40:00,115.175,115.19,115.146,115.155,765400007.0
2006-12-07 02:45:00,115.148,115.154,115.098,115.134,955600008.0
2006-12-07 02:50:00,115.128,115.135,115.064,115.076,1131600014.0
2006-12-07 02:55:00,115.093,115.121,115.053,115.061,935199997.0
2006-12-07 03:00:00,115.055,115.099,115.054,115.073,1069099997.0
2006-12-07 03:05:00,115.088,115.107,115.067,115.107,1488400000.0
2006-12-07 03:10:00,115.124,115.129,115.084,115.084,1437299999.0
2006-12-07 03:15:00,115.124,115.137,115.094,115.105,1007299991.0
2006-12-07 03:20:00,115.115,115.151,115.096,115.145,1154299987.0
2006-12-07 03:25:00,115.149,115.149,115.084,115.106,1150800001.0
2006-12-07 03:30:00,115.097,115.11,115.025,115.025,1282000004.0
2006-12-07 03:35:00,115.018,115.082,115.018,115.066,832599998.0
2006-12-07 03:40:00,115.068,115.08,115.045,115.064,971300005.0
2006-12-07 03:45:00,115.048,115.07,115.029,115.041,1249199996.0
2006-12-07 03:50:00,115.053,115.053,115.015,115.026,1011800001.0
2006-12-07 03:55:00,115.019,115.052,114.988,115.032,1151699995.0
2006-12-07 04:00:00,115.037,115.06,115.02,115.058,1214000004.0
2006-12-07 04:05:00,115.068,115.086,115.056,115.07,1174400008.0
2006-12-07 04:10:00,115.077,115.087,115.055,115.075,1038799991.0
2006-12-07 04:15:00,115.063,115.081,115.034,115.081,1139000002.0
2006-12-07 04:20:00,115.073,115.129,115.067,115.112,1068399993.0
2006-12-07 04:25:00,115.13,115.143,115.107,115.143,1468299983.0
2006-12-07 04:30:00,115.137,115.153,115.11,115.13,1045699997.0
2006-12-07 04:35:00,115.144,115.163,115.093,115.126,1039599999.0
2006-12-07 04:40:00,115.133,115.133,115.079,115.088,1157100001.0
2006-12-07 04:45:00,115.113,115.113,115.028,115.047,1431400013.0
2006-12-07 04:50:00,115.043,115.102,115.043,115.102,1000300004.0
2006-12-07 04:55:00,115.117,115.119,115.081,115.114,982900010.0
2006-12-07 05:00:00,115.115,115.12,115.057,115.07,1216900008.0
2006-12-07 05:05:00,115.08,115.104,115.062,115.085,1162300009.0
2006-12-07 05:10:00,115.095,115.108,115.054,115.081,1203399997.0
2006-12-07 05:15:00,115.089,115.115,115.083,115.101,1166399990.0
2006-12-07 05:20:00,115.11,115.113,115.085,115.104,1379299997.0
2006-12-07 05:25:00,115.094,115.122,115.077,115.122,801500004.0
2006-12-07 05:30:00,115.128,115.128,115.067,115.096,1213600003.0
2006-12-07 05:35:00,115.103,115.127,115.097,115.097,848500005.0
2006-12-07 05:40:00,115.1,115.122,115.065,115.111,1440100002.0
2006-12-07 05:45:00,115.111,115.119,115.084,115.105,1604799986.0
2006-12-07 05:50:00,115.111,115.115,115.072,115.11,1010300008.0
2006-12-07 05:55:00,115.108,115.108,115.075,115.104,1399400008.0
2006-12-07 06:00:00,115.093,115.114,115.075,115.093,822499998.0
2006-12-07 06:05:00,115.11,115.13,115.087,115.12,1637799999.0
2006-12-07 06:10:00,115.105,115.124,115.083,115.11,1351199999.0
2006-12-07 06:15:00,115.11,115.115,115.09,115.091,1031099996.0
2006-12-07 06:20:00,115.088,115.097,115.069,115.082,1174499983.0
2006-12-07 06:25:00,115.083,115.089,115.05,115.077,1395200009.0
2006-12-07 06:30:00,115.071,115.071,115.012,115.014,1426000004.0
2006-12-07 06:35:00,115.019,115.041,114.963,114.963,1117600004.0
2006-12-07 06:40:00,114.972,114.995,114.953,114.976,991099996.0
2006-12-07 06:45:00,114.97,115.008,114.959,114.993,732599994.0
2006-12-07 06:50:00,115.008,115.011,114.962,114.996,1114799992.0
2006-12-07 06:55:00,115.002,115.002,114.919,114.925,1216900003.0
2006-12-07 07:00:00,114.921,114.961,114.895,114.903,995500002.0
2006-12-07 07:05:00,114.909,114.947,114.909,114.93,1227299998.0
2006-12-07 07:10:00,114.94,114.974,114.93,114.968,1159600006.0
2006-12-07 07:15:00,114.98,115.002,114.968,114.999,1051400003.0
2006-12-07 07:20:00,114.998,115.017,114.967,114.993,797100004.0
2006-12-07 07:25:00,114.98,114.996,114.918,114.953,1164300014.0
2006-12-07 07:30:00,114.95,114.98,114.928,114.948,1385999998.0
2006-12-07 07:35:00,114.937,114.989,114.937,114.986,696899992.0
2006-12-07 07:40:00,114.965,114.991,114.953,114.967,1452499994.0
2006-12-07 07:45:00,114.986,115.0,114.961,114.973,953699992.0
2006-12-07 07:50:00,114.976,114.982,114.947,114.96,1102099998.0
2006-12-07 07:55:00,114.96,114.963,114.936,114.963,1099899995.0
2006-12-07 08:00:00,114.961,114.963,114.91,114.915,908500002.0
2006-12-07 08:05:00,114.913,114.913,114.863,114.912,766899993.0
2006-12-07 08:10:00,114.906,114.926,114.882,114.891,1122799994.0
2006-12-07 08:15:00,114.896,114.912,114.863,114.896,1163799995.0
2006-12-07 08:20:00,114.898,114.899,114.812,114.848,1049500013.0
2006-12-07 08:25:00,114.855,114.893,114.815,114.86,1173300007.0
2006-12-07 08:30:00,114.858,114.93,114.847,114.925,1416099999.0
2006-12-07 08:35:00,114.94,114.95,114.905,114.905,893100011.0
2006-12-07 08:40:00,114.912,114.953,114.905,114.933,1134399995.0
2006-12-07 08:45:00,114.915,114.942,114.898,114.916,1332600003.0
2006-12-07 08:50:00,114.917,114.927,114.853,114.869,1472299996.0
2006-12-07 08:55:00,114.869,114.904,114.862,114.893,1344699991.0
2006-12-07 09:00:00,114.895,114.921,114.88,114.918,1070800007.0
2006-12-07 09:05:00,114.923,114.926,114.871,114.89,934300000.0
2006-12-07 09:10:00,114.89,114.898,114.832,114.844,1189000006.0
2006-12-07 09:15:00,114.845,114.9,114.832,114.877,1061500001.0
2006-12-07 09:20:00,114.862,114.902,114.843,114.862,1159499997.0
2006-12-07 09:25:00,114.861,114.872,114.841,114.863,1049900009.0
2006-12-07 09:30:00,114.857,114.857,114.758,114.758,786800003.0
2006-12-07 09:35:00,114.756,114.827,114.754,114.78,1347899988.0
2006-12-07 09:40:00,114.782,114.839,114.781,114.801,1188400007.0
2006-12-07 09:45:00,114.82,114.859,114.811,114.839,1423999992.0
2006-12-07 09:50:00,114.825,114.828,114.795,114.822,974100000.0
2006-12-07 09:55:00,114.83,114.841,114.775,114.793,1277100010.0
2006-12-07 10:00:00,114.805,114.805,114.746,114.778,1101599989.0
2006-12-07 10:05:00,114.79,114.832,114.787,114.82,974900002.0
2006-12-07 10:10:00,114.833,114.868,114.79,114.855,1117600006.0
2006-12-07 10:15:00,114.858,114.86,114.805,114.832,1628800001.0
2006-12-07 10:20:00,114.831,114.86,114.802,114.845,1079100002.0
2006-12-07 10:25:00,114.853,114.869,114.809,114.869,1328199999.0
2006-12-07 10:30:00,114.879,114.956,114.879,114.956,1069000002.0
2006-12-07 10:35:00,114.963,114.97,114.932,114.953,1009100001.0
2006-12-07 10:40:00,114.948,114.973,114.942,114.942,1037299999.0
2006-12-07 10:45:00,114.937,114.94,114.905,114.913,910399996.0
2006-12-07 10:50:00,114.913,114.918,114.877,114.908,989500012.0
2006-12-07 10:55:00,114.898,114.92,114.886,114.903,1363200006.0
2006-12-07 11:00:00,114.899,114.946,114.89,114.94,1034500002.0
2006-12-07 11:05:00,114.939,114.953,114.921,114.928,1335099991.0
2006-12-07 11:10:00,114.901,114.96,114.896,114.931,1211699997.0
2006-12-07 11:15:00,114.947,114.949,114.905,114.907,1023600005.0
2006-12-07 11:20:00,114.918,114.937,114.906,114.918,1225800008.0
2006-12-07 11:25:00,114.921,114.978,114.921,114.927,995899996.0
2006-12-07 11:30:00,114.94,114.95,114.887,114.895,908099999.0
2006-12-07 11:35:00,114.932,114.947,114.894,114.928,1152899993.0
2006-12-07 11:40:00,114.912,114.925,114.888,114.911,890800007.0
2006-12-07 11:45:00,114.922,114.937,114.893,114.936,962299999.0
2006-12-07 11:50:00,114.935,114.945,114.916,114.929,1295399994.0
2006-12-07 11:55:00,114.921,114.928,114.889,114.911,1623500008.0
2006-12-07 12:00:00,114.909,114.927,114.885,114.915,772000008.0
2006-12-07 12:05:00,114.915,114.917,114.83,114.83,1286100005.0
2006-12-07 12:10:00,114.863,114.915,114.859,114.915,1414000001.0
2006-12-07 12:15:00,114.92,114.956,114.877,114.892,1229099999.0
2006-12-07 12:20:00,114.894,114.894,114.858,114.872,1040099997.0
2006-12-07 12:25:00,114.868,114.908,114.867,114.89,978800004.0
2006-12-07 12:30:00,114.892,114.903,114.846,114.846,1300999987.0
2006-12-07 12:35:00,114.842,114.889,114.826,114.837,1336900001.0
2006-12-07 12:40:00,114.84,114.863,114.825,114.849,1234800004.0
2006-12-07 12:45:00,114.869,114.908,114.869,114.881,1550599992.0
2006-12-07 12:50:00,114.873,114.9,114.861,114.866,1123700011.0
2006-12-07 12:55:00,114.865,114.878,114.841,114.863,1424500005.0
2006-12-07 13:00:00,114.87,114.877,114.839,114.866,992000008.0
2006-12-07 13:05:00,114.873,114.93,114.873,114.898,1088699988.0
2006-12-07 13:10:00,114.902,114.92,114.872,114.895,1307999993.0
2006-12-07 13:15:00,114.9,114.911,114.871,114.875,1007799997.0
2006-12-07 13:20:00,114.91,114.949,114.9,114.941,1335999999.0
2006-12-07 13:25:00,114.947,114.967,114.928,114.943,1253999993.0
2006-12-07 13:30:00,114.943,114.969,114.92,114.962,1480900002.0
2006-12-07 13:35:00,114.961,114.961,114.895,114.895,1281099997.0
2006-12-07 13:40:00,114.928,114.948,114.892,114.928,1158899994.0
2006-12-07 13:45:00,114.928,114.937,114.87,114.925,1348100008.0
2006-12-07 13:50:00,114.928,114.999,114.908,114.999,1220299994.0
2006-12-07 13:55:00,115.007,115.007,114.958,114.967,1185300003.0
2006-12-07 14:00:00,114.968,114.981,114.932,114.97,1248800001.0
2006-12-07 14:05:00,114.975,115.023,114.92,115.023,1198700003.0
2006-12-07 14:10:00,115.047,115.05,114.968,114.97,822100006.0
2006-12-07 14:15:00,114.973,115.008,114.923,114.972,1408699996.0
2006-12-07 14:20:00,114.963,115.0,114.955,114.975,1018700004.0
2006-12-07 14:25:00,114.983,114.994,114.938,114.976,1270399993.0
2006-12-07 14:30:00,114.958,114.993,114.943,114.991,1140900006.0
2006-12-07 14:35:00,114.992,115.014,114.971,115.0,898100002.0
2006-12-07 14:40:00,114.991,115.012,114.979,114.999,1172500003.0
2006-12-07 14:45:00,114.995,115.021,114.969,115.005,889100005.0
2006-12-07 14:50:00,115.005,115.019,114.995,115.006,1062199999.0
2006-12-07 14:55:00,115.007,115.007,114.949,114.974,817600002.0
2006-12-07 15:00:00,114.967,114.967,114.934,114.94,1066000011.0
2006-12-07 15:05:00,114.952,114.957,114.915,114.938,1222799993.0
2006-12-07 15:10:00,114.946,114.951,114.912,114.942,1303700005.0
2006-12-07 15:15:00,114.947,114.985,114.944,114.967,880799995.0
2006-12-07 15:20:00,114.974,114.997,114.955,114.994,1577700007.0
2006-12-07 15:25:00,115.007,115.046,115.006,115.015,1395200000.0
2006-12-07 15:30:00,115.035,115.102,115.035,115.058,1196199992.0
2006-12-07 15:35:00,115.068,115.068,114.934,115.059,1038300000.0
2006-12-07 15:40:00,115.061,115.149,115.017,115.081,1434999992.0
2006-12-07 15:45:00,115.076,115.131,115.036,115.115,1505799998.0
2006-12-07 15:50:00,115.099,115.14,115.074,115.123,1710500009.0
2006-12-07 15:55:00,115.118,115.147,115.087,115.135,947300002.0
2006-12-07 16:00:00,115.15,115.161,115.085,115.099,1409099998.0
2006-12-07 16:05:00,115.102,115.141,115.084,115.112,1116800007.0
2006-12-07 16:10:00,115.121,115.121,115.06,115.074,1241700016.0
2006-12-07 16:15:00,115.077,115.085,114.979,114.981,997399994.0
2006-12-07 16:20:00,114.997,115.008,114.967,114.996,1115399991.0
2006-12-07 16:25:00,114.992,115.031,114.984,114.993,1298899992.0
2006-12-07 16:30:00,114.998,115.065,114.998,115.065,1102099992.0
2006-12-07 16:35:00,115.07,115.105,115.053,115.087,1187000007.0
2006-12-07 16:40:00,115.073,115.127,115.064,115.12,1048399991.0
2006-12-07 16:45:00,115.113,115.133,115.09,115.092,1218100018.0
2006-12-07 16:50:00,115.093,115.11,115.079,115.091,1296399985.0
2006-12-07 16:55:00,115.048,115.133,115.045,115.133,1470099983.0
2006-12-07 17:00:00,115.133,115.142,115.108,115.119,1266400002.0
2006-12-07 17:05:00,115.114,115.121,115.075,115.098,962000008.0
2006-12-07 17:10:00,115.105,115.168,115.094,115.163,1391700002.0
2006-12-07 17:15:00,115.17,115.195,115.153,115.166,1323499998.0
2006-12-07 17:20:00,115.171,115.181,115.143,115.151,877800005.0
2006-12-07 17:25:00,115.154,115.17,115.129,115.161,1288800001.0
2006-12-07 17:30:00,115.154,115.166,115.132,115.142,869499998.0
2006-12-07 17:35:00,115.143,115.143,115.117,115.136,1076699998.0
2006-12-07 17:40:00,115.115,115.15,115.093,115.146,1245000000.0
2006-12-07 17:45:00,115.149,115.153,115.135,115.143,1211400004.0
2006-12-07 17:50:00,115.146,115.172,115.123,115.163,1354900002.0
2006-12-07 17:55:00,115.127,115.197,115.127,115.143,1286199997.0
2006-12-07 18:00:00,115.138,115.145,115.11,115.13,7522700008.0
2006-12-07 18:05:00,115.12,115.15,115.12,115.12,8886000015.0
2006-12-07 18:10:00,115.13,115.161,115.12,115.14,8611599986.0
2006-12-07 18:15:00,115.13,115.154,115.13,115.15,6776799980.0
2006-12-07 18:20:00,115.14,115.15,115.14,115.14,1816099991.0
2006-12-07 18:25:00,115.13,115.14,115.05,115.077,5448299973.0
2006-12-07 18:30:00,115.091,115.15,115.09,115.14,7919599968.0
2006-12-07 18:35:00,115.15,115.15,115.051,115.092,6061600007.0
2006-12-07 18:40:00,115.098,115.135,115.091,115.091,6863799998.0
2006-12-07 18:45:00,115.1,115.161,115.097,115.138,5605399994.0
2006-12-07 18:50:00,115.137,115.137,115.085,115.1,9107200003.0
2006-12-07 18:55:00,115.098,115.123,115.088,115.118,5111899998.0
2006-12-07 19:00:00,115.123,115.142,115.075,115.142,4241900002.0
2006-12-07 19:05:00,115.146,115.151,115.121,115.123,5598299996.0
2006-12-07 19:10:00,115.129,115.14,115.11,115.137,3857899989.0
2006-12-07 19:15:00,115.134,115.154,115.094,115.145,6546999989.0
2006-12-07 19:20:00,115.145,115.153,115.104,115.131,4187099991.0
2006-12-07 19:25:00,115.132,115.16,115.108,115.145,5019500018.0
2006-12-07 19:30:00,115.146,115.163,115.109,115.143,5869000013.0
2006-12-07 19:35:00,115.144,115.183,115.112,115.183,4744399982.0
2006-12-07 19:40:00,115.175,115.188,115.131,115.178,4855400006.0
2006-12-07 19:45:00,115.179,115.183,115.124,115.171,4601900008.0
2006-12-07 19:50:00,115.175,115.175,115.117,115.122,4927600029.0
2006-12-07 19:55:00,115.123,115.148,115.09,115.099,4339800004.0
2006-12-07 20:00:00,115.138,115.159,115.096,115.127,3954100031.0
2006-12-07 20:05:00,115.129,115.172,115.099,115.159,5641700001.0
2006-12-07 20:10:00,115.163,115.174,115.128,115.17,4117699998.0
2006-12-07 20:15:00,115.172,115.176,115.141,115.154,4917900004.0
2006-12-07 20:20:00,115.155,115.173,115.135,115.158,5451100008.0
2006-12-07 20:25:00,115.167,115.175,115.119,115.16,7230900008.0
2006-12-07 20:30:00,115.17,115.18,115.101,115.164,7491600037.0
2006-12-07 20:35:00,115.162,115.166,115.114,115.143,3252799990.0
2006-12-07 20:40:00,115.25,115.25,115.118,115.147,6663499974.0
2006-12-07 20:45:00,115.146,115.169,115.112,115.166,7269300007.0
2006-12-07 20:50:00,115.17,115.178,115.113,115.16,3972700016.0
2006-12-07 20:55:00,115.163,115.26,115.114,115.26,6314500003.0
2006-12-07 21:00:00,115.27,115.27,115.15,115.161,5016499990.0
2006-12-07 21:05:00,115.162,115.166,115.104,115.159,3956600007.0
2006-12-07 21:10:00,115.155,115.158,115.122,115.122,3551500007.0
2006-12-07 21:15:00,115.14,115.16,115.116,115.152,6463399996.0
2006-12-07 21:20:00,115.151,115.162,115.123,115.15,7051099995.0
2006-12-07 21:25:00,115.157,115.172,115.137,115.172,5083000031.0
2006-12-07 21:30:00,115.179,115.267,115.174,115.24,2679699982.0
2006-12-07 21:35:00,115.242,115.242,115.189,115.241,1942500000.0
2006-12-07 21:40:00,115.249,115.275,115.249,115.261,4352899999.0
2006-12-07 21:45:00,115.262,115.262,115.213,115.225,3192700004.0
2006-12-07 21:50:00,115.253,115.261,115.209,115.241,1820200011.0
2006-12-07 21:55:00,115.242,115.271,115.226,115.268,1684499992.0
2006-12-07 22:00:00,115.27,115.275,115.217,115.255,3922700001.0
2006-12-07 22:05:00,115.246,115.265,115.223,115.249,1331299989.0
2006-12-07 22:10:00,115.25,115.268,115.235,115.237,1990700001.0
2006-12-07 22:15:00,115.268,115.271,115.206,115.253,2142600001.0
2006-12-07 22:20:00,115.25,115.255,115.218,115.229,1204500000.0
2006-12-07 22:25:00,115.238,115.254,115.213,115.24,1910099999.0
2006-12-07 22:30:00,115.255,115.267,115.226,115.248,3012899990.0
2006-12-07 22:35:00,115.243,115.256,115.224,115.24,1789900002.0
2006-12-07 22:40:00,115.245,115.259,115.217,115.235,1576100001.0
2006-12-07 22:45:00,115.24,115.246,115.196,115.221,1475299999.0
2006-12-07 22:50:00,115.215,115.241,115.195,115.238,1517500002.0
2006-12-07 22:55:00,115.242,115.264,115.206,115.214,1684099997.0
2006-12-07 23:00:00,115.217,115.242,115.213,115.217,1162400001.0
2006-12-07 23:05:00,115.222,115.232,115.204,115.212,1105699998.0
2006-12-07 23:10:00,115.208,115.219,115.176,115.185,1421299998.0
2006-12-07 23:15:00,115.173,115.207,115.161,115.187,1187900014.0
2006-12-07 23:20:00,115.184,115.216,115.172,115.18,1027500000.0
2006-12-07 23:25:00,115.185,115.192,115.167,115.175,1246199999.0
2006-12-07 23:30:00,115.173,115.208,115.163,115.198,1053899998.0
2006-12-07 23:35:00,115.193,115.234,115.181,115.233,1388000003.0
2006-12-07 23:40:00,115.22,115.245,115.21,115.224,1198100008.0
2006-12-07 23:45:00,115.221,115.243,115.205,115.23,1107400004.0
2006-12-07 23:50:00,115.223,115.235,115.203,115.219,1109999999.0
2006-12-07 23:55:00,115.225,115.25,115.213,115.224,987200006.0
2006-12-08 00:00:00,115.229,115.258,115.22,115.229,848100003.0
2006-12-08 00:05:00,115.238,115.268,115.224,115.259,974899999.0
2006-12-08 00:10:00,115.267,115.276,115.244,115.261,1370599988.0
2006-12-08 00:15:00,115.27,115.285,115.256,115.257,1172499995.0
2006-12-08 00:20:00,115.262,115.266,115.236,115.244,1166800003.0
2006-12-08 00:25:00,115.255,115.278,115.241,115.269,1236899996.0
2006-12-08 00:30:00,115.263,115.275,115.239,115.244,1456400005.0
2006-12-08 00:35:00,115.246,115.267,115.228,115.244,1100199996.0
2006-12-08 00:40:00,115.239,115.248,115.215,115.215,1188300004.0
2006-12-08 00:45:00,115.234,115.24,115.202,115.226,1106999995.0
2006-12-08 00:50:00,115.223,115.228,115.211,115.225,1440399994.0
2006-12-08 00:55:00,115.207,115.247,115.206,115.227,1053700001.0
2006-12-08 01:00:00,115.234,115.258,115.212,115.248,1382099994.0
2006-12-08 01:05:00,115.23,115.274,115.209,115.264,878999996.0
2006-12-08 01:10:00,115.269,115.29,115.258,115.277,1423999991.0
2006-12-08 01:15:00,115.281,115.285,115.255,115.273,1250299989.0
2006-12-08 01:20:00,115.287,115.287,115.255,115.265,1387799995.0
2006-12-08 01:25:00,115.272,115.279,115.24,115.272,845999994.0
2006-12-08 01:30:00,115.285,115.29,115.245,115.263,1382599992.0
2006-12-08 01:35:00,115.27,115.285,115.251,115.267,1149000017.0
2006-12-08 01:40:00,115.269,115.285,115.244,115.27,1172999995.0
2006-12-08 01:45:00,115.248,115.286,115.226,115.232,1153499998.0
2006-12-08 01:50:00,115.239,115.318,115.237,115.249,1092999991.0
2006-12-08 01:55:00,115.248,115.251,115.147,115.147,1227400000.0
2006-12-08 02:00:00,115.155,115.19,115.15,115.179,1201699989.0
2006-12-08 02:05:00,115.198,115.2,115.117,115.157,951299996.0
2006-12-08 02:10:00,115.13,115.181,115.119,115.16,914800004.0
2006-12-08 02:15:00,115.183,115.222,115.173,115.21,994600004.0
2006-12-08 02:20:00,115.211,115.247,115.197,115.237,999300004.0
2006-12-08 02:25:00,115.248,115.248,115.186,115.19,998799998.0
2006-12-08 02:30:00,115.213,115.236,115.202,115.23,1423899983.0
2006-12-08 02:35:00,115.229,115.259,115.213,115.24,1091300008.0
2006-12-08 02:40:00,115.241,115.26,115.214,115.255,1059799992.0
2006-12-08 02:45:00,115.25,115.262,115.235,115.235,1252699989.0
2006-12-08 02:50:00,115.243,115.257,115.229,115.242,1144500009.0
2006-12-08 02:55:00,115.24,115.26,115.211,115.235,1220799995.0
2006-12-08 03:00:00,115.223,115.241,115.208,115.241,989199997.0
2006-12-08 03:05:00,115.228,115.24,115.184,115.234,1411800004.0
2006-12-08 03:10:00,115.231,115.271,115.219,115.27,1194200000.0
2006-12-08 03:15:00,115.268,115.282,115.239,115.26,1067300005.0
2006-12-08 03:20:00,115.272,115.272,115.229,115.237,1042000009.0
2006-12-08 03:25:00,115.236,115.236,115.197,115.204,1251000010.0
2006-12-08 03:30:00,115.196,115.222,115.188,115.198,1285399988.0
2006-12-08 03:35:00,115.191,115.201,115.156,115.195,892700006.0
2006-12-08 03:40:00,115.193,115.195,115.161,115.18,1321500010.0
2006-12-08 03:45:00,115.186,115.197,115.157,115.196,1031399994.0
2006-12-08 03:50:00,115.207,115.217,115.152,115.174,1158599996.0
2006-12-08 03:55:00,115.169,115.18,115.143,115.153,1120699998.0
2006-12-08 04:00:00,115.168,115.187,115.134,115.175,1502100000.0
2006-12-08 04:05:00,115.178,115.23,115.158,115.216,1413700009.0
2006-12-08 04:10:00,115.22,115.232,115.185,115.202,958299998.0
2006-12-08 04:15:00,115.2,115.202,115.152,115.175,1194400010.0
2006-12-08 04:20:00,115.165,115.175,115.126,115.149,1612099987.0
2006-12-08 04:25:00,115.17,115.182,115.127,115.161,1313800002.0
2006-12-08 04:30:00,115.158,115.161,115.121,115.157,1216000011.0
2006-12-08 04:35:00,115.156,115.172,115.128,115.14,885300007.0
2006-12-08 04:40:00,115.164,115.199,115.148,115.181,1006399993.0
2006-12-08 04:45:00,115.193,115.196,115.144,115.153,1017400001.0
2006-12-08 04:50:00,115.174,115.195,115.153,115.163,1116399997.0
2006-12-08 04:55:00,115.172,115.199,115.156,115.185,1313900007.0
2006-12-08 05:00:00,115.187,115.228,115.162,115.206,1093900000.0
2006-12-08 05:05:00,115.198,115.215,115.177,115.2,1032600003.0
2006-12-08 05:10:00,115.2,115.219,115.178,115.215,1262100008.0
2006-12-08 05:15:00,115.204,115.251,115.177,115.223,1184699987.0
2006-12-08 05:20:00,115.228,115.243,115.219,115.235,1252300003.0
2006-12-08 05:25:00,115.225,115.242,115.2,115.233,1219800002.0
2006-12-08 05:30:00,115.248,115.248,115.189,115.23,1476599990.0
2006-12-08 05:35:00,115.233,115.255,115.22,115.233,1224200003.0
2006-12-08 05:40:00,115.255,115.262,115.222,115.239,1372199997.0
2006-12-08 05:45:00,115.221,115.237,115.213,115.225,1146199999.0
2006-12-08 05:50:00,115.234,115.24,115.21,115.228,1148600007.0
2006-12-08 05:55:00,115.223,115.229,115.179,115.225,1331600010.0
2006-12-08 06:00:00,115.222,115.232,115.2,115.21,1058399995.0
2006-12-08 06:05:00,115.211,115.217,115.179,115.202,1161599999.0
2006-12-08 06:10:00,115.193,115.205,115.171,115.185,1064099993.0
2006-12-08 06:15:00,115.178,115.204,115.148,115.183,881200004.0
2006-12-08 06:20:00,115.168,115.189,115.16,115.175,1358299998.0
2006-12-08 06:25:00,115.17,115.176,115.128,115.164,1037899999.0
2006-12-08 06:30:00,115.163,115.177,115.128,115.161,1024200010.0
2006-12-08 06:35:00,115.162,115.171,115.131,115.134,1202299984.0
2006-12-08 06:40:00,115.163,115.177,115.135,115.17,1002400007.0
2006-12-08 06:45:00,115.16,115.185,115.152,115.159,1013199999.0
2006-12-08 06:50:00,115.198,115.216,115.164,115.189,1147700011.0
2006-12-08 06:55:00,115.199,115.203,115.161,115.182,568899998.0
2006-12-08 07:00:00,115.179,115.318,115.179,115.308,1475299998.0
2006-12-08 07:05:00,115.298,115.306,115.221,115.269,903299996.0
2006-12-08 07:10:00,115.278,115.309,115.256,115.256,1168200009.0
2006-12-08 07:15:00,115.257,115.279,115.226,115.279,1319299995.0
2006-12-08 07:20:00,115.27,115.282,115.204,115.204,921800001.0
2006-12-08 07:25:00,115.198,115.242,115.188,115.242,1682300013.0
2006-12-08 07:30:00,115.236,115.241,115.204,115.208,1400800015.0
2006-12-08 07:35:00,115.217,115.23,115.176,115.224,820299993.0
2006-12-08 07:40:00,115.232,115.239,115.184,115.239,1051800001.0
2006-12-08 07:45:00,115.244,115.256,115.213,115.251,1132000004.0
2006-12-08 07:50:00,115.238,115.259,115.214,115.227,889699995.0
2006-12-08 07:55:00,115.232,115.232,115.195,115.214,1170500006.0
2006-12-08 08:00:00,115.21,115.217,115.189,115.205,978099997.0
2006-12-08 08:05:00,115.212,115.221,115.187,115.21,1189300002.0
2006-12-08 08:10:00,115.213,115.261,115.174,115.258,1085100004.0
2006-12-08 08:15:00,115.264,115.304,115.253,115.268,1219800001.0
2006-12-08 08:20:00,115.255,115.277,115.241,115.265,1296999988.0
2006-12-08 08:25:00,115.274,115.289,115.233,115.28,676699995.0
2006-12-08 08:30:00,115.272,115.281,115.243,115.275,1010699994.0
2006-12-08 08:35:00,115.283,115.305,115.254,115.298,751400001.0
2006-12-08 08:40:00,115.292,115.301,115.241,115.281,1549500018.0
2006-12-08 08:45:00,115.272,115.286,115.212,115.282,1369199998.0
2006-12-08 08:50:00,115.292,115.324,115.292,115.301,1421400002.0
2006-12-08 08:55:00,115.286,115.286,115.248,115.255,613400004.0
2006-12-08 09:00:00,115.252,115.259,115.22,115.237,1034599994.0
2006-12-08 09:05:00,115.232,115.279,115.207,115.255,1136199999.0
2006-12-08 09:10:00,115.25,115.282,115.233,115.269,1543099994.0
2006-12-08 09:15:00,115.275,115.31,115.227,115.288,1048100001.0
2006-12-08 09:20:00,115.292,115.301,115.271,115.281,1025399997.0
2006-12-08 09:25:00,115.283,115.31,115.271,115.297,1369899987.0
2006-12-08 09:30:00,115.292,115.329,115.247,115.314,1094900003.0
2006-12-08 09:35:00,115.307,115.346,115.292,115.346,1195500007.0
2006-12-08 09:40:00,115.351,115.39,115.339,115.366,1389800002.0
2006-12-08 09:45:00,115.362,115.373,115.341,115.373,1227099996.0
2006-12-08 09:50:00,115.369,115.374,115.313,115.339,840299995.0
2006-12-08 09:55:00,115.347,115.363,115.324,115.362,1063399996.0
2006-12-08 10:00:00,115.355,115.356,115.294,115.3,1393299994.0
2006-12-08 10:05:00,115.31,115.34,115.303,115.327,1093200003.0
2006-12-08 10:10:00,115.332,115.347,115.301,115.342,1011500000.0
2006-12-08 10:15:00,115.342,115.355,115.317,115.345,1159600007.0
2006-12-08 10:20:00,115.363,115.366,115.314,115.324,1163799995.0
2006-12-08 10:25:00,115.321,115.337,115.291,115.326,1050900008.0
2006-12-08 10:30:00,115.33,115.335,115.3,115.321,1128500006.0
2006-12-08 10:35:00,115.324,115.332,115.301,115.33,1236000003.0
2006-12-08 10:40:00,115.331,115.338,115.306,115.325,749700003.0
2006-12-08 10:45:00,115.325,115.34,115.299,115.335,1191700002.0
2006-12-08 10:50:00,115.33,115.347,115.268,115.317,1210699993.0
2006-12-08 10:55:00,115.335,115.383,115.31,115.383,1191799992.0
2006-12-08 11:00:00,115.378,115.378,115.32,115.339,1182700003.0
2006-12-08 11:05:00,115.336,115.348,115.317,115.329,1255999998.0
2006-12-08 11:10:00,115.33,115.33,115.288,115.314,1470999986.0
2006-12-08 11:15:00,115.31,115.329,115.304,115.32,883399995.0
2006-12-08 11:20:00,115.328,115.342,115.319,115.33,1355100005.0
2006-12-08 11:25:00,115.33,115.345,115.318,115.325,1216800010.0
2006-12-08 11:30:00,115.328,115.343,115.301,115.308,1287400019.0
2006-12-08 11:35:00,115.314,115.327,115.285,115.327,864099996.0
2006-12-08 11:40:00,115.325,115.325,115.27,115.313,1163900008.0
2006-12-08 11:45:00,115.314,115.329,115.279,115.321,1101899992.0
2006-12-08 11:50:00,115.33,115.568,115.33,115.523,1319600003.0
2006-12-08 11:55:00,115.524,115.527,115.47,115.47,1609199993.0
2006-12-08 12:00:00,115.485,115.62,115.484,115.62,1047299999.0
2006-12-08 12:05:00,115.623,115.647,115.583,115.598,972099993.0
2006-12-08 12:10:00,115.605,115.631,115.564,115.631,1393199999.0
2006-12-08 12:15:00,115.64,115.649,115.578,115.638,1242999993.0
2006-12-08 12:20:00,115.631,115.631,115.569,115.596,850100001.0
2006-12-08 12:25:00,115.596,115.609,115.576,115.587,1406399996.0
2006-12-08 12:30:00,115.607,115.629,115.562,115.562,1053000015.0
2006-12-08 12:35:00,115.585,115.609,115.561,115.572,1088200002.0
2006-12-08 12:40:00,115.574,115.588,115.521,115.573,943700003.0
2006-12-08 12:45:00,115.583,115.583,115.545,115.568,1744800008.0
2006-12-08 12:50:00,115.562,115.577,115.539,115.577,1056200005.0
2006-12-08 12:55:00,115.58,115.645,115.559,115.627,908199989.0
2006-12-08 13:00:00,115.631,115.631,115.58,115.611,958499996.0
2006-12-08 13:05:00,115.609,115.647,115.595,115.637,1513199993.0
2006-12-08 13:10:00,115.631,115.635,115.573,115.598,1007600007.0
2006-12-08 13:15:00,115.596,115.61,115.562,115.61,840600004.0
2006-12-08 13:20:00,115.603,115.639,115.6,115.636,1166299992.0
2006-12-08 13:25:00,115.641,115.667,115.616,115.665,1195500005.0
2006-12-08 13:30:00,115.671,115.672,115.62,115.654,1324099993.0
2006-12-08 13:35:00,115.645,115.66,115.585,115.645,1024099999.0
2006-12-08 13:40:00,115.635,115.651,115.604,115.644,1120099997.0
2006-12-08 13:45:00,115.631,115.646,115.609,115.618,984600003.0
2006-12-08 13:50:00,115.611,115.618,115.578,115.582,1111900008.0
2006-12-08 13:55:00,115.61,115.627,115.579,115.602,1361899995.0
2006-12-08 14:00:00,115.62,115.624,115.574,115.618,1165399995.0
2006-12-08 14:05:00,115.616,115.616,115.577,115.59,1190799998.0
2006-12-08 14:10:00,115.618,115.637,115.589,115.63,1192899984.0
2006-12-08 14:15:00,115.627,115.643,115.577,115.636,1484900011.0
2006-12-08 14:20:00,115.63,115.642,115.555,115.581,1195700005.0
2006-12-08 14:25:00,115.593,115.6,115.554,115.557,1072299994.0
2006-12-08 14:30:00,115.548,115.568,115.521,115.565,1459300008.0
2006-12-08 14:35:00,115.556,115.576,115.501,115.501,1138200003.0
2006-12-08 14:40:00,115.498,115.559,115.498,115.557,1023700010.0
2006-12-08 14:45:00,115.555,115.571,115.537,115.555,923500000.0
2006-12-08 14:50:00,115.544,115.558,115.518,115.558,1079600007.0
2006-12-08 14:55:00,115.563,115.585,115.531,115.573,979299996.0
2006-12-08 15:00:00,115.564,115.58,115.542,115.572,890999988.0
2006-12-08 15:05:00,115.569,115.612,115.555,115.59,1140899994.0
2006-12-08 15:10:00,115.581,115.601,115.557,115.601,1438400005.0
2006-12-08 15:15:00,115.589,115.651,115.578,115.635,1014299994.0
2006-12-08 15:20:00,115.64,115.673,115.612,115.664,1488699984.0
2006-12-08 15:25:00,115.673,115.694,115.628,115.628,1154400007.0
2006-12-08 15:30:00,115.674,115.835,115.674,115.767,1048599996.0
2006-12-08 15:35:00,115.768,115.768,115.663,115.709,938099993.0
2006-12-08 15:40:00,115.696,115.717,115.628,115.64,1294999997.0
2006-12-08 15:45:00,115.557,115.557,115.325,115.349,1081799998.0
2006-12-08 15:50:00,115.345,115.345,115.091,115.182,1376300004.0
2006-12-08 15:55:00,115.174,115.191,115.145,115.16,1538199997.0
2006-12-08 16:00:00,115.154,115.154,115.065,115.072,1170100000.0
2006-12-08 16:05:00,115.067,115.138,115.067,115.119,1066799994.0
2006-12-08 16:10:00,115.119,115.119,115.024,115.024,1217600000.0
2006-12-08 16:15:00,115.01,115.019,114.951,114.98,1349300007.0
2006-12-08 16:20:00,114.984,115.056,114.975,115.035,1296100009.0
2006-12-08 16:25:00,115.032,115.054,114.997,115.011,1240000004.0
2006-12-08 16:30:00,115.008,115.043,114.991,115.009,1118299999.0
2006-12-08 16:35:00,115.02,115.075,115.019,115.047,1361799990.0
2006-12-08 16:40:00,115.052,115.059,115.013,115.035,1184000006.0
2006-12-08 16:45:00,115.037,115.043,115.004,115.017,1388600014.0
2006-12-08 16:50:00,115.012,115.025,114.998,115.017,1289200006.0
2006-12-08 16:55:00,115.015,115.058,115.015,115.058,929400002.0
2006-12-08 17:00:00,115.068,115.068,114.901,114.973,1450800012.0
2006-12-08 17:05:00,114.982,114.989,114.92,114.94,1019099990.0
2006-12-08 17:10:00,114.946,115.095,114.939,115.052,1439400001.0
2006-12-08 17:15:00,115.075,115.176,115.075,115.163,1470600002.0
2006-12-08 17:20:00,115.187,115.251,115.174,115.23,1454199987.0
2006-12-08 17:25:00,115.248,115.377,115.248,115.377,1143499992.0
2006-12-08 17:30:00,115.393,115.479,115.391,115.47,1014900001.0
2006-12-08 17:35:00,115.456,115.495,115.433,115.434,1019100008.0
2006-12-08 17:40:00,115.414,115.441,115.366,115.383,756000000.0
2006-12-08 17:45:00,115.376,115.391,115.361,115.383,987900004.0
2006-12-08 17:50:00,115.398,115.47,115.398,115.463,1099400003.0
2006-12-08 17:55:00,115.475,115.488,115.449,115.482,956900003.0
2006-12-08 18:00:00,115.473,116.46,115.454,116.27,7970199984.0
2006-12-08 18:05:00,116.28,116.42,116.24,116.37,9441999980.0
2006-12-08 18:10:00,116.38,116.46,115.373,116.31,9909599958.0
2006-12-08 18:15:00,116.32,116.32,115.403,116.26,9590999964.0
2006-12-08 18:20:00,116.27,116.32,116.19,116.2,7878499965.0
2006-12-08 18:25:00,116.21,116.32,115.562,116.29,8943299975.0
2006-12-08 18:30:00,115.572,116.34,115.57,116.33,9233700018.0
2006-12-08 18:35:00,116.32,116.33,115.555,115.596,6667000011.0
2006-12-08 18:40:00,115.605,115.824,115.605,115.757,7177100016.0
2006-12-08 18:45:00,115.759,115.995,115.759,115.993,6739199986.0
2006-12-08 18:50:00,116.005,116.367,116.005,116.343,8505600003.0
2006-12-08 18:55:00,116.354,116.459,116.204,116.227,6585999981.0
2006-12-08 19:00:00,116.219,116.443,116.21,116.306,4314599998.0
2006-12-08 19:05:00,116.314,116.402,116.239,116.388,5420300037.0
2006-12-08 19:10:00,116.394,116.457,116.304,116.309,3933699999.0
2006-12-08 19:15:00,116.299,116.299,116.226,116.268,6383500010.0
2006-12-08 19:20:00,116.274,116.35,116.192,116.224,5378999979.0
2006-12-08 19:25:00,116.232,116.346,116.232,116.294,6436100005.0
2006-12-08 19:30:00,116.292,116.345,116.266,116.313,6434700004.0
2006-12-08 19:35:00,116.314,116.348,116.29,116.306,4990899969.0
2006-12-08 19:40:00,116.285,116.317,116.248,116.278,4440300030.0
2006-12-08 19:45:00,116.276,116.286,116.228,116.239,4930999984.0
2006-12-08 19:50:00,116.26,116.319,116.218,116.295,4953500018.0
2006-12-08 19:55:00,116.303,116.312,116.247,116.284,4356400017.0
2006-12-08 20:00:00,116.275,116.319,116.255,116.276,3691600017.0
2006-12-08 20:05:00,116.272,116.298,116.243,116.298,5442200011.0
2006-12-08 20:10:00,116.304,116.43,116.27,116.279,5173699988.0
2006-12-08 20:15:00,116.28,116.355,116.254,116.304,4238099983.0
2006-12-08 20:20:00,116.303,116.335,116.274,116.307,5172200017.0
2006-12-08 20:25:00,116.323,116.39,116.291,116.39,4989399989.0
2006-12-08 20:30:00,116.4,116.42,116.241,116.331,5429299991.0
2006-12-08 20:35:00,116.333,116.333,116.271,116.313,3343400006.0
2006-12-08 20:40:00,116.44,116.44,116.27,116.338,5998999960.0
2006-12-08 20:45:00,116.333,116.357,116.309,116.346,7093600012.0
2006-12-08 20:50:00,116.335,116.378,116.322,116.362,4046900001.0
2006-12-08 20:55:00,116.363,116.46,116.317,116.44,7661000028.0
2006-12-08 21:00:00,116.402,116.402,116.336,116.371,5438300022.0
2006-12-08 21:05:00,116.374,116.412,116.374,116.4,4111099993.0
2006-12-08 21:10:00,116.399,116.453,116.38,116.44,3791699999.0
2006-12-08 21:15:00,116.439,116.466,116.414,116.429,6716100001.0
2006-12-08 21:20:00,116.443,116.455,116.403,116.44,7140500034.0
2006-12-08 21:25:00,116.425,116.439,116.354,116.393,4714600008.0
2006-12-08 21:30:00,116.402,116.429,116.388,116.392,3041100013.0
2006-12-08 21:35:00,116.395,116.454,116.388,116.425,2277699995.0
2006-12-08 21:40:00,116.435,116.442,116.352,116.438,3920700004.0
2006-12-08 21:45:00,116.437,116.466,116.39,116.448,3750800024.0
2006-12-08 21:50:00,116.455,116.467,116.392,116.446,2111800015.0
2006-12-08 21:55:00,116.429,116.461,116.415,116.448,2382200008.0
2006-12-08 22:00:00,116.441,116.446,116.363,116.388,4302100010.0
2006-12-08 22:05:00,116.399,116.401,116.347,116.37,1224400007.0
2006-12-08 22:10:00,116.362,116.421,116.34,116.41,1680200006.0
2006-12-08 22:15:00,116.415,116.431,116.36,116.36,2197200000.0
2006-12-08 22:20:00,116.36,116.397,116.322,116.348,1252000009.0
2006-12-08 22:25:00,116.353,116.377,116.345,116.36,2038099993.0
2006-12-08 22:30:00,116.363,116.388,116.342,116.367,2609600016.0
2006-12-08 22:35:00,116.37,116.387,116.332,116.387,1817399997.0
2006-12-08 22:40:00,116.386,116.408,116.361,116.395,1534699994.0
2006-12-08 22:45:00,116.393,116.412,116.351,116.41,1753600002.0
2006-12-08 22:50:00,116.419,116.425,116.329,116.329,1598600002.0
2006-12-08 22:55:00,116.324,116.358,116.287,116.306,1605999995.0
2006-12-08 23:00:00,116.327,116.347,116.295,116.308,1047699992.0
2006-12-08 23:05:00,116.307,116.338,116.296,116.325,1137699993.0
2006-12-08 23:10:00,116.34,116.405,116.324,116.397,1190000001.0
2006-12-08 23:15:00,116.382,116.403,116.363,116.384,1070600006.0
2006-12-08 23:20:00,116.384,116.407,116.379,116.403,1244599993.0
2006-12-08 23:25:00,116.392,116.4,116.343,116.355,1349599991.0
2006-12-08 23:30:00,116.353,116.361,116.32,116.33,1121599993.0
2006-12-08 23:35:00,116.318,116.336,116.31,116.324,1434500002.0
2006-12-08 23:40:00,116.315,116.369,116.305,116.354,983700014.0
2006-12-08 23:45:00,116.362,116.379,116.351,116.376,1411299988.0
2006-12-08 23:50:00,116.363,116.38,116.317,116.327,1097599996.0
2006-12-08 23:55:00,116.325,116.348,116.292,116.299,1288399999.0
2006-12-11 00:00:00,116.407,116.437,116.352,116.362,1345999996.0
2006-12-11 00:05:00,116.376,116.397,116.321,116.328,1131100012.0
2006-12-11 00:10:00,116.333,116.369,116.321,116.34,1498399996.0
2006-12-11 00:15:00,116.35,116.396,116.34,116.347,1316899999.0
2006-12-11 00:20:00,116.357,116.361,116.297,116.33,1192200004.0
2006-12-11 00:25:00,116.313,116.323,116.293,116.308,1406099994.0
2006-12-11 00:30:00,116.3,116.316,116.284,116.305,1185799992.0
2006-12-11 00:35:00,116.31,116.318,116.277,116.307,1311800002.0
2006-12-11 00:40:00,116.318,116.338,116.293,116.304,1503600012.0
2006-12-11 00:45:00,116.31,116.31,116.283,116.297,956199991.0
2006-12-11 00:50:00,116.299,116.33,116.276,116.33,1201300016.0
2006-12-11 00:55:00,116.339,116.365,116.309,116.365,1116500004.0
2006-12-11 01:00:00,116.356,116.367,116.323,116.339,929199991.0
2006-12-11 01:05:00,116.328,116.357,116.302,116.302,1245200004.0
2006-12-11 01:10:00,116.299,116.305,116.263,116.305,1304700012.0
2006-12-11 01:15:00,116.312,116.312,116.257,116.262,1131799996.0
2006-12-11 01:20:00,116.251,116.26,116.22,116.245,1173000017.0
2006-12-11 01:25:00,116.257,116.277,116.201,116.231,1213299993.0
2006-12-11 01:30:00,116.205,116.26,116.205,116.23,1511899992.0
2006-12-11 01:35:00,116.242,116.252,116.202,116.202,1170500011.0
2006-12-11 01:40:00,116.199,116.213,116.16,116.208,1221600003.0
2006-12-11 01:45:00,116.21,116.245,116.202,116.223,1256500013.0
2006-12-11 01:50:00,116.214,116.215,116.151,116.19,954699999.0
2006-12-11 01:55:00,116.2,116.249,116.155,116.233,1454999992.0
2006-12-11 02:00:00,116.236,116.281,116.23,116.267,1544599997.0
2006-12-11 02:05:00,116.268,116.368,116.268,116.368,1037499995.0
2006-12-11 02:10:00,116.37,116.458,116.359,116.392,1185200008.0
2006-12-11 02:15:00,116.383,116.401,116.344,116.391,924600001.0
2006-12-11 02:20:00,116.394,116.419,116.334,116.394,1292499996.0
2006-12-11 02:25:00,116.399,116.419,116.382,116.4,925199995.0
2006-12-11 02:30:00,116.408,116.413,116.372,116.391,880400010.0
2006-12-11 02:35:00,116.39,116.43,116.368,116.425,1225399997.0
2006-12-11 02:40:00,116.421,116.431,116.37,116.384,1384300010.0
2006-12-11 02:45:00,116.375,116.391,116.365,116.385,1353000015.0
2006-12-11 02:50:00,116.378,116.408,116.354,116.404,1302499994.0
2006-12-11 02:55:00,116.404,116.427,116.38,116.41,1126500000.0
2006-12-11 03:00:00,116.409,116.417,116.387,116.412,1346999988.0
2006-12-11 03:05:00,116.418,116.423,116.384,116.418,1238400012.0
2006-12-11 03:10:00,116.398,116.433,116.382,116.425,1447999995.0
2006-12-11 03:15:00,116.456,116.677,116.456,116.666,1467600004.0
2006-12-11 03:20:00,116.675,116.702,116.652,116.682,1264100005.0
2006-12-11 03:25:00,116.678,116.69,116.634,116.668,1360500002.0
2006-12-11 03:30:00,116.654,116.71,116.654,116.691,1316700005.0
2006-12-11 03:35:00,116.687,116.701,116.661,116.682,1020300007.0
2006-12-11 03:40:00,116.682,116.697,116.655,116.692,1070900009.0
2006-12-11 03:45:00,116.689,116.762,116.678,116.76,1126100008.0
2006-12-11 03:50:00,116.767,116.822,116.746,116.813,1161499998.0
2006-12-11 03:55:00,116.814,116.828,116.792,116.792,1306099983.0
2006-12-11 04:00:00,116.796,116.8,116.672,116.678,1054499991.0
2006-12-11 04:05:00,116.67,116.736,116.643,116.729,1436200004.0
2006-12-11 04:10:00,116.728,116.79,116.718,116.79,1041099997.0
2006-12-11 04:15:00,116.793,116.816,116.778,116.8,988400000.0
2006-12-11 04:20:00,116.784,116.799,116.745,116.754,1243400006.0
2006-12-11 04:25:00,116.755,116.807,116.748,116.78,1317400019.0
2006-12-11 04:30:00,116.774,116.783,116.721,116.738,1221500009.0
2006-12-11 04:35:00,116.73,116.747,116.711,116.73,1140500009.0
2006-12-11 04:40:00,116.726,116.726,116.661,116.666,984300001.0
2006-12-11 04:45:00,116.687,116.721,116.664,116.67,1273200011.0
2006-12-11 04:50:00,116.66,116.688,116.621,116.679,1459200006.0
2006-12-11 04:55:00,116.69,116.747,116.689,116.747,1003199998.0
2006-12-11 05:00:00,116.748,116.754,116.723,116.74,1196100006.0
2006-12-11 05:05:00,116.748,116.78,116.73,116.775,1206599994.0
2006-12-11 05:10:00,116.767,116.778,116.733,116.771,1429799993.0
2006-12-11 05:15:00,116.754,116.771,116.72,116.745,1115899996.0
2006-12-11 05:20:00,116.751,116.753,116.717,116.723,1274000001.0
2006-12-11 05:25:00,116.714,116.717,116.673,116.702,1061600011.0
2006-12-11 05:30:00,116.713,116.713,116.671,116.671,1058900005.0
2006-12-11 05:35:00,116.677,116.68,116.65,116.663,1242700005.0
2006-12-11 05:40:00,116.658,116.698,116.62,116.682,1262000005.0
2006-12-11 05:45:00,116.687,116.703,116.662,116.696,1182500005.0
2006-12-11 05:50:00,116.698,116.722,116.664,116.694,1394200002.0
2006-12-11 05:55:00,116.708,116.708,116.645,116.675,1469400012.0
2006-12-11 06:00:00,116.679,116.691,116.645,116.663,1209000003.0
2006-12-11 06:05:00,116.652,116.67,116.612,116.661,767700009.0
2006-12-11 06:10:00,116.656,116.688,116.641,116.653,1095399996.0
2006-12-11 06:15:00,116.658,116.699,116.656,116.667,1316599999.0
2006-12-11 06:20:00,116.676,116.691,116.608,116.649,926700005.0
2006-12-11 06:25:00,116.655,116.7,116.63,116.691,1468600017.0
2006-12-11 06:30:00,116.681,116.707,116.665,116.696,1131600010.0
2006-12-11 06:35:00,116.698,116.702,116.658,116.669,1280799988.0
2006-12-11 06:40:00,116.68,116.683,116.662,116.662,678000000.0
2006-12-11 06:45:00,116.654,116.668,116.636,116.668,1173800000.0
2006-12-11 06:50:00,116.676,116.697,116.651,116.695,1459000007.0
2006-12-11 06:55:00,116.693,116.702,116.644,116.68,1072799999.0
2006-12-11 07:00:00,116.679,116.711,116.674,116.684,1246199999.0
2006-12-11 07:05:00,116.686,116.709,116.675,116.701,1289400003.0
2006-12-11 07:10:00,116.694,116.721,116.673,116.719,1096000012.0
2006-12-11 07:15:00,116.715,116.715,116.673,116.683,963799997.0
2006-12-11 07:20:00,116.691,116.705,116.658,116.683,886000002.0
2006-12-11 07:25:00,116.681,116.698,116.662,116.67,1115399999.0
2006-12-11 07:30:00,116.653,116.695,116.65,116.675,1502199998.0
2006-12-11 07:35:00,116.653,116.681,116.638,116.65,1119400007.0
2006-12-11 07:40:00,116.678,116.685,116.642,116.665,1514500001.0
2006-12-11 07:45:00,116.676,116.693,116.654,116.677,1336399990.0
2006-12-11 07:50:00,116.667,116.685,116.643,116.68,1151600005.0
2006-12-11 07:55:00,116.677,116.685,116.662,116.681,1224800006.0
2006-12-11 08:00:00,116.666,116.686,116.637,116.666,976700003.0
2006-12-11 08:05:00,116.681,116.683,116.626,116.65,1078199992.0
2006-12-11 08:10:00,116.663,116.675,116.646,116.658,1420300012.0
2006-12-11 08:15:00,116.663,116.671,116.639,116.646,964999994.0
2006-12-11 08:20:00,116.642,116.648,116.617,116.629,1240399987.0
2006-12-11 08:25:00,116.637,116.649,116.615,116.643,1187200000.0
2006-12-11 08:30:00,116.646,116.671,116.629,116.66,1075700005.0
2006-12-11 08:35:00,116.672,116.676,116.647,116.674,809700006.0
2006-12-11 08:40:00,116.685,116.797,116.679,116.773,1227800003.0
2006-12-11 08:45:00,116.765,116.845,116.765,116.817,1263500007.0
2006-12-11 08:50:00,116.824,116.874,116.813,116.844,1225299992.0
2006-12-11 08:55:00,116.832,116.923,116.816,116.918,874899996.0
2006-12-11 09:00:00,116.932,116.939,116.879,116.887,1076699985.0
2006-12-11 09:05:00,116.893,116.9,116.864,116.88,887200000.0
2006-12-11 09:10:00,116.873,116.875,116.761,116.774,977199998.0
2006-12-11 09:15:00,116.778,116.827,116.772,116.808,1199799995.0
2006-12-11 09:20:00,116.808,116.809,116.762,116.767,1103800000.0
2006-12-11 09:25:00,116.772,116.78,116.69,116.708,1106200001.0
2006-12-11 09:30:00,116.705,116.733,116.692,116.733,1091199996.0
2006-12-11 09:35:00,116.737,116.741,116.703,116.718,1297299997.0
2006-12-11 09:40:00,116.723,116.738,116.687,116.693,1362200012.0
2006-12-11 09:45:00,116.69,116.699,116.592,116.613,1158400001.0
2006-12-11 09:50:00,116.599,116.6,116.536,116.567,1210199997.0
2006-12-11 09:55:00,116.607,116.641,116.579,116.6,762199992.0
2006-12-11 10:00:00,116.63,116.669,116.623,116.645,937699992.0
2006-12-11 10:05:00,116.647,116.647,116.565,116.572,1204500011.0
2006-12-11 10:10:00,116.573,116.6,116.551,116.6,1473699988.0
2006-12-11 10:15:00,116.601,116.601,116.534,116.59,1429299996.0
2006-12-11 10:20:00,116.601,116.601,116.538,116.542,1479899994.0
2006-12-11 10:25:00,116.542,116.589,116.528,116.58,979199997.0
2006-12-11 10:30:00,116.583,116.592,116.552,116.581,1003399999.0
2006-12-11 10:35:00,116.575,116.607,116.552,116.605,646299996.0
2006-12-11 10:40:00,116.588,116.647,116.584,116.612,1178700002.0
2006-12-11 10:45:00,116.617,116.656,116.598,116.643,918899987.0
2006-12-11 10:50:00,116.647,116.699,116.615,116.691,1096199991.0
2006-12-11 10:55:00,116.694,116.754,116.682,116.753,853400002.0
2006-12-11 11:00:00,116.76,116.76,116.731,116.752,1395600001.0
2006-12-11 11:05:00,116.746,116.759,116.728,116.734,1231800000.0
2006-12-11 11:10:00,116.748,116.82,116.747,116.802,1222300011.0
2006-12-11 11:15:00,116.802,116.88,116.795,116.865,1088800005.0
2006-12-11 11:20:00,116.867,116.867,116.83,116.837,1146999999.0
2006-12-11 11:25:00,116.836,116.864,116.823,116.856,1017199997.0
2006-12-11 11:30:00,116.866,116.937,116.856,116.93,1216100009.0
2006-12-11 11:35:00,116.919,116.977,116.919,116.977,1102899998.0
2006-12-11 11:40:00,116.969,117.025,116.956,116.986,1370300017.0
2006-12-11 11:45:00,116.978,117.028,116.978,117.026,1091300000.0
2006-12-11 11:50:00,117.04,117.052,116.905,116.911,1633599997.0
2006-12-11 11:55:00,116.908,116.922,116.886,116.903,1117199999.0
2006-12-11 12:00:00,116.906,116.929,116.898,116.901,1075199994.0
2006-12-11 12:05:00,116.909,116.93,116.89,116.926,1169699996.0
2006-12-11 12:10:00,116.917,116.982,116.902,116.944,1397300006.0
2006-12-11 12:15:00,116.945,116.948,116.911,116.935,1387900012.0
2006-12-11 12:20:00,116.915,116.955,116.899,116.94,1241100002.0
2006-12-11 12:25:00,116.915,116.957,116.906,116.94,1157000006.0
2006-12-11 12:30:00,116.942,116.943,116.899,116.901,773699997.0
2006-12-11 12:35:00,116.907,116.935,116.898,116.908,1050799996.0
2006-12-11 12:40:00,116.913,116.913,116.864,116.889,1334700013.0
2006-12-11 12:45:00,116.881,116.898,116.854,116.856,1338800002.0
2006-12-11 12:50:00,116.877,116.899,116.856,116.885,1288899991.0
2006-12-11 12:55:00,116.897,116.903,116.871,116.9,1228100006.0
2006-12-11 13:00:00,116.905,116.935,116.888,116.891,1266399985.0
2006-12-11 13:05:00,116.878,116.906,116.864,116.891,1402900001.0
2006-12-11 13:10:00,116.89,116.924,116.882,116.913,1104000002.0
2006-12-11 13:15:00,116.91,116.958,116.908,116.942,960599987.0
2006-12-11 13:20:00,116.948,116.96,116.916,116.936,1099099996.0
2006-12-11 13:25:00,116.945,116.992,116.935,116.992,923699991.0
2006-12-11 13:30:00,116.983,117.005,116.928,116.993,1294500003.0
2006-12-11 13:35:00,116.993,117.036,116.981,117.036,1246800013.0
2006-12-11 13:40:00,117.048,117.048,116.989,117.02,1262200002.0
2006-12-11 13:45:00,117.018,117.018,116.947,116.967,1189299997.0
2006-12-11 13:50:00,116.965,117.023,116.939,116.997,1457200008.0
2006-12-11 13:55:00,117.007,117.023,116.986,117.006,1234599994.0
2006-12-11 14:00:00,117.009,117.028,116.999,117.016,1431799990.0
2006-12-11 14:05:00,117.013,117.024,116.971,116.974,1136300002.0
2006-12-11 14:10:00,116.977,117.05,116.966,117.042,1233999989.0
2006-12-11 14:15:00,117.05,117.059,117.032,117.059,1263999992.0
2006-12-11 14:20:00,117.061,117.062,117.016,117.04,1121799990.0
2006-12-11 14:25:00,117.04,117.078,117.032,117.078,1149100008.0
2006-12-11 14:30:00,117.083,117.106,117.072,117.095,846599998.0
2006-12-11 14:35:00,117.089,117.11,117.078,117.096,1220400013.0
2006-12-11 14:40:00,117.087,117.12,117.077,117.12,1196400002.0
2006-12-11 14:45:00,117.124,117.131,117.092,117.11,1109200005.0
2006-12-11 14:50:00,117.113,117.147,117.105,117.134,1011800005.0
2006-12-11 14:55:00,117.144,117.161,117.119,117.15,975599997.0
2006-12-11 15:00:00,117.155,117.158,117.106,117.11,856499999.0
2006-12-11 15:05:00,117.111,117.111,117.055,117.063,796599996.0
2006-12-11 15:10:00,117.06,117.11,117.048,117.107,1091599997.0
2006-12-11 15:15:00,117.102,117.152,117.101,117.149,1139899986.0
2006-12-11 15:20:00,117.154,117.159,117.137,117.14,1626499994.0
2006-12-11 15:25:00,117.14,117.145,117.116,117.125,1029400004.0
2006-12-11 15:30:00,117.125,117.134,117.026,117.036,1099200008.0
2006-12-11 15:35:00,117.04,117.08,117.016,117.072,1066099987.0
2006-12-11 15:40:00,117.08,117.081,117.018,117.048,1740899986.0
2006-12-11 15:45:00,117.056,117.066,117.015,117.029,1477600010.0
2006-12-11 15:50:00,117.025,117.061,117.019,117.035,1004600004.0
2006-12-11 15:55:00,117.024,117.024,116.982,116.994,842700009.0
2006-12-11 16:00:00,117.009,117.09,117.007,117.066,1184999997.0
2006-12-11 16:05:00,117.072,117.101,117.028,117.06,839799999.0
2006-12-11 16:10:00,117.069,117.08,117.035,117.037,1156200000.0
2006-12-11 16:15:00,117.04,117.085,117.04,117.059,1075700006.0
2006-12-11 16:20:00,117.06,117.076,117.029,117.065,1588300007.0
2006-12-11 16:25:00,117.059,117.07,117.038,117.056,1229299993.0
2006-12-11 16:30:00,117.043,117.094,117.032,117.073,1305099989.0
2006-12-11 16:35:00,117.065,117.076,117.051,117.061,1606599995.0
2006-12-11 16:40:00,117.054,117.062,117.015,117.02,981400003.0
2006-12-11 16:45:00,117.033,117.072,117.021,117.063,1145100012.0
2006-12-11 16:50:00,117.053,117.08,117.048,117.071,1114000013.0
2006-12-11 16:55:00,117.075,117.099,117.065,117.099,1250699994.0
2006-12-11 17:00:00,117.091,117.1,117.069,117.09,1183699989.0
2006-12-11 17:05:00,117.091,117.202,117.083,117.19,869999995.0
2006-12-11 17:10:00,117.195,117.229,117.188,117.22,1115400007.0
2006-12-11 17:15:00,117.208,117.208,117.152,117.152,1057900008.0
2006-12-11 17:20:00,117.153,117.168,117.088,117.09,1007699999.0
2006-12-11 17:25:00,117.091,117.14,117.079,117.135,1120499991.0
2006-12-11 17:30:00,117.128,117.133,117.084,117.1,1115000006.0
2006-12-11 17:35:00,117.095,117.105,117.044,117.065,1121599999.0
2006-12-11 17:40:00,117.058,117.07,117.038,117.038,1218099994.0
2006-12-11 17:45:00,117.044,117.07,117.027,117.03,1168000005.0
2006-12-11 17:50:00,117.031,117.081,117.022,117.052,1107700008.0
2006-12-11 17:55:00,117.045,117.07,117.036,117.045,1165500013.0
2006-12-11 18:00:00,117.036,117.05,116.8,116.93,8498399966.0
2006-12-11 18:05:00,116.92,116.93,116.87,116.88,10363999960.0
2006-12-11 18:10:00,116.87,116.93,116.84,116.84,10213500001.0
2006-12-11 18:15:00,116.83,116.942,116.78,116.84,9710300049.0
2006-12-11 18:20:00,116.85,116.85,116.8,116.82,5147700003.0
2006-12-11 18:25:00,116.83,117.013,116.8,116.82,7212000006.0
2006-12-11 18:30:00,116.941,116.955,116.74,116.75,6012899991.0
2006-12-11 18:35:00,116.76,116.958,116.76,116.942,7162299990.0
2006-12-11 18:40:00,116.947,116.956,116.91,116.91,7208699959.0
2006-12-11 18:45:00,116.908,116.951,116.899,116.94,5373699985.0
2006-12-11 18:50:00,116.939,116.988,116.917,116.988,8293400008.0
2006-12-11 18:55:00,116.981,117.023,116.942,117.016,6312200017.0
2006-12-11 19:00:00,117.01,117.011,116.809,116.929,4890299984.0
2006-12-11 19:05:00,116.921,116.937,116.77,116.901,5107599987.0
2006-12-11 19:10:00,116.897,116.907,116.824,116.855,3904899979.0
2006-12-11 19:15:00,116.853,116.856,116.78,116.845,5905400020.0
2006-12-11 19:20:00,116.851,116.86,116.813,116.82,5824200009.0
2006-12-11 19:25:00,116.81,116.84,116.804,116.825,5934999994.0
2006-12-11 19:30:00,116.82,116.829,116.732,116.783,6645099976.0
2006-12-11 19:35:00,116.781,116.788,116.738,116.755,4024099984.0
2006-12-11 19:40:00,116.752,116.753,116.71,116.731,4372199992.0
2006-12-11 19:45:00,116.732,116.761,116.718,116.755,4475199971.0
2006-12-11 19:50:00,116.75,116.765,116.724,116.744,5123000009.0
2006-12-11 19:55:00,116.75,116.781,116.727,116.758,4092000004.0
2006-12-11 20:00:00,116.761,116.79,116.727,116.772,3588900003.0
2006-12-11 20:05:00,116.766,116.785,116.741,116.78,5150000009.0
2006-12-11 20:10:00,116.765,116.844,116.736,116.844,5042599997.0
2006-12-11 20:15:00,116.833,116.837,116.774,116.808,5028600012.0
2006-12-11 20:20:00,116.801,116.84,116.801,116.827,5252700019.0
2006-12-11 20:25:00,116.831,116.843,116.793,116.82,5315500025.0
2006-12-11 20:30:00,116.83,116.868,116.806,116.853,7536900057.0
2006-12-11 20:35:00,116.855,116.863,116.814,116.845,3732200003.0
2006-12-11 20:40:00,116.87,116.88,116.81,116.843,6715300006.0
2006-12-11 20:45:00,116.849,116.887,116.835,116.876,7011799996.0
2006-12-11 20:50:00,116.88,116.895,116.866,116.885,3785500005.0
2006-12-11 20:55:00,116.883,116.885,116.797,116.85,6549900063.0
2006-12-11 21:00:00,116.86,116.902,116.85,116.873,5196600030.0
2006-12-11 21:05:00,116.873,116.881,116.827,116.863,4214199995.0
2006-12-11 21:10:00,116.819,116.86,116.816,116.821,4034400001.0
2006-12-11 21:15:00,116.805,116.844,116.786,116.808,7292599999.0
2006-12-11 21:20:00,116.805,116.821,116.797,116.81,7295000005.0
2006-12-11 21:25:00,116.812,116.831,116.778,116.817,4632300015.0
2006-12-11 21:30:00,116.815,116.842,116.785,116.836,2903799999.0
2006-12-11 21:35:00,116.835,116.86,116.822,116.853,1839300013.0
2006-12-11 21:40:00,116.86,116.875,116.819,116.853,4105700014.0
2006-12-11 21:45:00,116.852,116.857,116.821,116.857,3682299993.0
2006-12-11 21:50:00,116.845,116.871,116.83,116.855,1897400008.0
2006-12-11 21:55:00,116.84,116.864,116.826,116.859,1727799990.0
2006-12-11 22:00:00,116.86,116.88,116.833,116.865,3806699993.0
2006-12-11 22:05:00,116.869,116.872,116.841,116.852,1318800012.0
2006-12-11 22:10:00,116.868,116.875,116.831,116.855,1757100008.0
2006-12-11 22:15:00,116.858,116.875,116.849,116.868,1929500002.0
2006-12-11 22:20:00,116.878,116.881,116.842,116.876,1245299992.0
2006-12-11 22:25:00,116.878,116.964,116.852,116.932,2115900018.0
2006-12-11 22:30:00,116.945,116.968,116.921,116.953,2365500000.0
2006-12-11 22:35:00,116.954,116.965,116.924,116.945,1852899996.0
2006-12-11 22:40:00,116.933,116.955,116.927,116.943,1676699990.0
2006-12-11 22:45:00,116.956,116.963,116.925,116.941,1873499997.0
2006-12-11 22:50:00,116.931,116.957,116.913,116.927,1963000004.0
2006-12-11 22:55:00,116.924,116.983,116.924,116.964,1774900000.0
2006-12-11 23:00:00,116.951,116.972,116.946,116.946,1021599996.0
2006-12-11 23:05:00,116.95,116.965,116.933,116.962,1084700008.0
2006-12-11 23:10:00,116.972,116.975,116.944,116.961,1375100006.0
2006-12-11 23:15:00,116.972,116.98,116.934,116.956,1110299991.0
2006-12-11 23:20:00,116.962,116.98,116.944,116.96,1065999996.0
2006-12-11 23:25:00,116.976,116.983,116.944,116.956,1400300005.0
2006-12-11 23:30:00,116.962,116.994,116.954,116.992,1168200005.0
2006-12-11 23:35:00,116.99,116.991,116.962,116.972,1283400002.0
2006-12-11 23:40:00,116.975,116.988,116.953,116.959,871799985.0
2006-12-11 23:45:00,116.968,116.98,116.937,116.955,1588100011.0
2006-12-11 23:50:00,116.959,116.981,116.954,116.968,1316999985.0
2006-12-11 23:55:00,116.967,116.983,116.953,116.978,1053699988.0
2006-12-12 00:00:00,116.967,116.97,116.93,116.941,1573600004.0
2006-12-12 00:05:00,116.948,116.962,116.917,116.925,1143500007.0
2006-12-12 00:10:00,116.93,116.93,116.89,116.908,873300001.0
2006-12-12 00:15:00,116.912,116.923,116.893,116.895,1740899999.0
2006-12-12 00:20:00,116.885,116.885,116.771,116.788,1285399996.0
2006-12-12 00:25:00,116.802,116.861,116.794,116.861,1054799984.0
2006-12-12 00:30:00,116.86,116.925,116.811,116.849,1120199997.0
2006-12-12 00:35:00,116.84,116.846,116.798,116.824,1395000005.0
2006-12-12 00:40:00,116.823,116.831,116.786,116.793,1152699998.0
2006-12-12 00:45:00,116.81,116.827,116.791,116.801,732799994.0
2006-12-12 00:50:00,116.793,116.821,116.783,116.798,1357200004.0
2006-12-12 00:55:00,116.82,116.841,116.79,116.804,1030300011.0
2006-12-12 01:00:00,116.8,116.821,116.777,116.803,1473299989.0
2006-12-12 01:05:00,116.824,116.838,116.796,116.806,1239499992.0
2006-12-12 01:10:00,116.812,116.812,116.748,116.776,1078899997.0
2006-12-12 01:15:00,116.785,116.79,116.747,116.768,976800004.0
2006-12-12 01:20:00,116.764,116.773,116.733,116.762,1217800009.0
2006-12-12 01:25:00,116.76,116.782,116.743,116.782,1257599994.0
2006-12-12 01:30:00,116.778,116.792,116.718,116.754,1481999989.0
2006-12-12 01:35:00,116.758,116.76,116.712,116.719,1217800001.0
2006-12-12 01:40:00,116.738,116.75,116.727,116.745,955699997.0
2006-12-12 01:45:00,116.742,116.764,116.73,116.764,1150400003.0
2006-12-12 01:50:00,116.748,116.773,116.734,116.759,1035299995.0
2006-12-12 01:55:00,116.769,116.772,116.734,116.757,1212500002.0
2006-12-12 02:00:00,116.747,116.837,116.73,116.831,1156299992.0
2006-12-12 02:05:00,116.828,116.83,116.805,116.817,954499999.0
2006-12-12 02:10:00,116.813,116.827,116.777,116.819,998499982.0
2006-12-12 02:15:00,116.822,116.881,116.81,116.87,1212300004.0
2006-12-12 02:20:00,116.84,116.866,116.822,116.835,1239599995.0
2006-12-12 02:25:00,116.836,116.843,116.777,116.803,834499998.0
2006-12-12 02:30:00,116.816,116.835,116.795,116.835,1221100001.0
2006-12-12 02:35:00,116.822,116.843,116.798,116.83,1367800006.0
2006-12-12 02:40:00,116.797,116.85,116.797,116.84,1386500012.0
2006-12-12 02:45:00,116.843,116.85,116.813,116.83,1314199994.0
2006-12-12 02:50:00,116.823,116.833,116.782,116.796,1140600007.0
2006-12-12 02:55:00,116.81,116.83,116.783,116.812,1062800007.0
2006-12-12 03:00:00,116.809,116.874,116.809,116.871,1313000002.0
2006-12-12 03:05:00,116.874,116.939,116.868,116.923,1305000001.0
2006-12-12 03:10:00,116.928,116.953,116.908,116.938,1078899997.0
2006-12-12 03:15:00,116.95,116.95,116.84,116.84,1322099990.0
2006-12-12 03:20:00,116.851,116.881,116.811,116.859,1322400026.0
2006-12-12 03:25:00,116.857,116.865,116.794,116.831,1008300002.0
2006-12-12 03:30:00,116.821,116.833,116.792,116.822,1207800007.0
2006-12-12 03:35:00,116.81,116.83,116.8,116.823,1119699996.0
2006-12-12 03:40:00,116.82,116.843,116.785,116.831,1057699989.0
2006-12-12 03:45:00,116.842,116.853,116.811,116.833,878200003.0
2006-12-12 03:50:00,116.841,116.849,116.786,116.849,1180999996.0
2006-12-12 03:55:00,116.845,116.853,116.799,116.834,1222199999.0
2006-12-12 04:00:00,116.847,116.852,116.782,116.827,1419199989.0
2006-12-12 04:05:00,116.833,116.833,116.777,116.809,1140600008.0
2006-12-12 04:10:00,116.806,116.806,116.766,116.805,982100015.0
2006-12-12 04:15:00,116.807,116.808,116.761,116.781,1268800002.0
2006-12-12 04:20:00,116.75,116.777,116.724,116.764,1206100002.0
2006-12-12 04:25:00,116.753,116.78,116.733,116.757,1457799995.0
2006-12-12 04:30:00,116.747,116.788,116.733,116.788,1347499996.0
2006-12-12 04:35:00,116.797,116.813,116.772,116.798,887300000.0
2006-12-12 04:40:00,116.788,116.807,116.765,116.792,1169999995.0
2006-12-12 04:45:00,116.798,116.815,116.79,116.808,1306500000.0
2006-12-12 04:50:00,116.809,116.814,116.772,116.777,892799998.0
2006-12-12 04:55:00,116.765,116.782,116.735,116.76,987099998.0
2006-12-12 05:00:00,116.757,116.765,116.689,116.705,1145300000.0
2006-12-12 05:05:00,116.72,116.756,116.695,116.753,1107500003.0
2006-12-12 05:10:00,116.744,116.753,116.71,116.731,1212099996.0
2006-12-12 05:15:00,116.724,116.75,116.706,116.742,1246800011.0
2006-12-12 05:20:00,116.75,116.772,116.723,116.739,1195900008.0
2006-12-12 05:25:00,116.735,116.745,116.716,116.724,1238000014.0
2006-12-12 05:30:00,116.741,116.743,116.699,116.7,1641500009.0
2006-12-12 05:35:00,116.703,116.722,116.675,116.712,1070400005.0
2006-12-12 05:40:00,116.72,116.729,116.7,116.727,1171200010.0
2006-12-12 05:45:00,116.739,116.756,116.722,116.747,1338800001.0
2006-12-12 05:50:00,116.76,116.777,116.726,116.754,1218200003.0
2006-12-12 05:55:00,116.748,116.789,116.747,116.763,1138499997.0
2006-12-12 06:00:00,116.78,116.806,116.743,116.765,1196300006.0
2006-12-12 06:05:00,116.77,116.808,116.759,116.805,1309899999.0
2006-12-12 06:10:00,116.795,116.821,116.774,116.802,1158299998.0
2006-12-12 06:15:00,116.8,116.828,116.782,116.811,1113400001.0
2006-12-12 06:20:00,116.8,116.818,116.776,116.813,1356999996.0
2006-12-12 06:25:00,116.82,116.84,116.778,116.81,1312300007.0
2006-12-12 06:30:00,116.807,116.828,116.773,116.813,1239399994.0
2006-12-12 06:35:00,116.814,116.833,116.781,116.822,1478800008.0
2006-12-12 06:40:00,116.828,116.838,116.783,116.819,1353199997.0
2006-12-12 06:45:00,116.816,116.826,116.784,116.814,1091899993.0
2006-12-12 06:50:00,116.805,116.818,116.769,116.769,1218399993.0
2006-12-12 06:55:00,116.763,116.781,116.737,116.771,853499989.0
2006-12-12 07:00:00,116.763,116.803,116.752,116.803,1262199993.0
2006-12-12 07:05:00,116.811,116.822,116.769,116.795,1353700015.0
2006-12-12 07:10:00,116.793,116.84,116.778,116.839,1171199992.0
2006-12-12 07:15:00,116.843,116.845,116.798,116.821,989099992.0
2006-12-12 07:20:00,116.82,116.861,116.804,116.844,1269499995.0
2006-12-12 07:25:00,116.846,116.858,116.822,116.85,1287700009.0
2006-12-12 07:30:00,116.842,116.852,116.801,116.819,1210300003.0
2006-12-12 07:35:00,116.834,116.846,116.809,116.814,973300002.0
2006-12-12 07:40:00,116.813,116.843,116.807,116.841,917000001.0
2006-12-12 07:45:00,116.83,116.848,116.816,116.842,1357800002.0
2006-12-12 07:50:00,116.839,116.842,116.801,116.831,1094999999.0
2006-12-12 07:55:00,116.834,116.892,116.811,116.891,1222100003.0
2006-12-12 08:00:00,116.898,116.914,116.876,116.897,909000001.0
2006-12-12 08:05:00,116.902,116.927,116.902,116.921,1549400016.0
2006-12-12 08:10:00,116.916,116.925,116.899,116.919,1043500006.0
2006-12-12 08:15:00,116.915,116.929,116.897,116.918,1082699995.0
2006-12-12 08:20:00,116.905,116.915,116.891,116.911,1199100002.0
2006-12-12 08:25:00,116.926,116.926,116.884,116.899,1073699995.0
2006-12-12 08:30:00,116.912,116.924,116.882,116.903,1266799992.0
2006-12-12 08:35:00,116.911,116.92,116.88,116.92,961900009.0
2006-12-12 08:40:00,116.93,116.95,116.899,116.936,1467099996.0
2006-12-12 08:45:00,116.94,116.949,116.904,116.923,1655099989.0
2006-12-12 08:50:00,116.903,116.949,116.888,116.913,1240400008.0
2006-12-12 08:55:00,116.896,116.911,116.867,116.878,1078200000.0
2006-12-12 09:00:00,116.875,116.907,116.865,116.895,1053600010.0
2006-12-12 09:05:00,116.902,116.903,116.857,116.872,1294499990.0
2006-12-12 09:10:00,116.87,116.878,116.821,116.821,1712099983.0
2006-12-12 09:15:00,116.825,116.897,116.817,116.891,1088899996.0
2006-12-12 09:20:00,116.888,116.91,116.869,116.888,867999990.0
2006-12-12 09:25:00,116.893,116.904,116.885,116.898,1186199998.0
2006-12-12 09:30:00,116.883,116.906,116.863,116.906,1224300004.0
2006-12-12 09:35:00,116.912,116.919,116.875,116.905,1382999996.0
2006-12-12 09:40:00,116.903,116.903,116.85,116.85,1091400011.0
2006-12-12 09:45:00,116.864,116.889,116.812,116.839,1038099999.0
2006-12-12 09:50:00,116.833,116.848,116.794,116.803,1132500009.0
2006-12-12 09:55:00,116.81,116.817,116.765,116.786,1019600003.0
2006-12-12 10:00:00,116.782,116.847,116.763,116.847,1188699995.0
2006-12-12 10:05:00,116.853,116.877,116.806,116.834,1078800007.0
2006-12-12 10:10:00,116.845,116.846,116.814,116.833,1241000005.0
2006-12-12 10:15:00,116.832,116.832,116.77,116.807,1004699994.0
2006-12-12 10:20:00,116.813,116.843,116.798,116.843,1291099987.0
2006-12-12 10:25:00,116.852,116.861,116.801,116.825,1179000004.0
2006-12-12 10:30:00,116.83,116.85,116.819,116.83,1170700002.0
2006-12-12 10:35:00,116.827,116.833,116.78,116.822,1019499997.0
2006-12-12 10:40:00,116.826,116.852,116.797,116.837,1119099985.0
2006-12-12 10:45:00,116.848,116.861,116.809,116.839,947300014.0
2006-12-12 10:50:00,116.838,116.848,116.795,116.826,1423899998.0
2006-12-12 10:55:00,116.833,116.869,116.818,116.856,1538700002.0
2006-12-12 11:00:00,116.861,116.869,116.815,116.83,1136699994.0
2006-12-12 11:05:00,116.825,116.866,116.81,116.86,1274800000.0
2006-12-12 11:10:00,116.866,116.872,116.837,116.863,1239000006.0
2006-12-12 11:15:00,116.862,116.876,116.839,116.853,1111300018.0
2006-12-12 11:20:00,116.85,116.883,116.803,116.811,1310300007.0
2006-12-12 11:25:00,116.81,116.81,116.759,116.769,998899998.0
2006-12-12 11:30:00,116.783,116.789,116.746,116.768,1139800007.0
2006-12-12 11:35:00,116.764,116.789,116.756,116.772,1125299997.0
2006-12-12 11:40:00,116.765,116.792,116.762,116.771,906799995.0
2006-12-12 11:45:00,116.78,116.785,116.7,116.7,1126099986.0
2006-12-12 11:50:00,116.69,116.72,116.681,116.715,1579400003.0
2006-12-12 11:55:00,116.715,116.756,116.704,116.756,985500000.0
2006-12-12 12:00:00,116.762,116.788,116.729,116.758,1016399999.0
2006-12-12 12:05:00,116.742,116.795,116.717,116.776,1258400001.0
2006-12-12 12:10:00,116.775,116.791,116.747,116.761,1061899985.0
2006-12-12 12:15:00,116.762,116.781,116.748,116.77,1329900000.0
2006-12-12 12:20:00,116.77,116.829,116.768,116.809,1147699990.0
2006-12-12 12:25:00,116.811,116.851,116.809,116.835,1228399999.0
2006-12-12 12:30:00,116.833,116.857,116.806,116.844,1089099994.0
2006-12-12 12:35:00,116.854,116.868,116.825,116.853,1269699992.0
2006-12-12 12:40:00,116.854,116.889,116.819,116.854,1147500005.0
2006-12-12 12:45:00,116.858,116.878,116.825,116.868,1691300003.0
2006-12-12 12:50:00,116.853,116.96,116.841,116.949,1265099994.0
2006-12-12 12:55:00,116.979,117.008,116.914,116.919,1165699987.0
2006-12-12 13:00:00,116.905,116.917,116.874,116.9,1229299998.0
2006-12-12 13:05:00,116.895,116.9,116.85,116.88,1130300007.0
2006-12-12 13:10:00,116.888,116.888,116.832,116.852,1328100007.0
2006-12-12 13:15:00,116.863,116.896,116.83,116.871,1187600012.0
2006-12-12 13:20:00,116.877,116.929,116.873,116.913,1119400009.0
2006-12-12 13:25:00,116.905,116.925,116.894,116.915,1044200001.0
2006-12-12 13:30:00,116.915,116.929,116.877,116.916,1332700011.0
2006-12-12 13:35:00,116.919,116.921,116.863,116.896,1270799990.0
2006-12-12 13:40:00,116.902,116.938,116.88,116.931,1358599999.0
2006-12-12 13:45:00,116.939,116.978,116.901,116.954,1266500006.0
2006-12-12 13:50:00,116.954,116.99,116.913,116.981,1081200006.0
2006-12-12 13:55:00,116.987,117.014,116.975,116.998,1261000001.0
2006-12-12 14:00:00,117.003,117.065,117.002,117.053,1289900012.0
2006-12-12 14:05:00,117.053,117.062,116.967,116.969,1058000009.0
2006-12-12 14:10:00,116.977,116.981,116.918,116.928,905100002.0
2006-12-12 14:15:00,116.938,116.951,116.904,116.936,1255200001.0
2006-12-12 14:20:00,116.94,116.948,116.884,116.893,1259500007.0
2006-12-12 14:25:00,116.903,116.919,116.885,116.913,1142200005.0
2006-12-12 14:30:00,116.908,116.939,116.903,116.929,910600009.0
2006-12-12 14:35:00,116.935,116.959,116.901,116.954,842500001.0
2006-12-12 14:40:00,116.954,116.957,116.911,116.935,1590000002.0
2006-12-12 14:45:00,116.942,116.942,116.899,116.901,1185300000.0
2006-12-12 14:50:00,116.908,116.923,116.886,116.9,1043199991.0
2006-12-12 14:55:00,116.89,116.893,116.859,116.883,1177299996.0
2006-12-12 15:00:00,116.894,116.926,116.882,116.914,934000009.0
2006-12-12 15:05:00,116.919,116.943,116.903,116.934,1407600005.0
2006-12-12 15:10:00,116.931,116.966,116.925,116.966,941100004.0
2006-12-12 15:15:00,116.969,116.984,116.954,116.96,1188799997.0
2006-12-12 15:20:00,116.963,117.009,116.96,116.998,1462100015.0
2006-12-12 15:25:00,116.997,117.011,116.985,116.99,693100001.0
2006-12-12 15:30:00,117.01,117.108,117.009,117.043,1157699992.0
2006-12-12 15:35:00,117.048,117.088,116.972,116.981,1220199993.0
2006-12-12 15:40:00,117.0,117.073,117.0,117.073,1273800004.0
2006-12-12 15:45:00,117.078,117.078,117.015,117.028,1290500002.0
2006-12-12 15:50:00,117.015,117.119,116.992,117.119,987900005.0
2006-12-12 15:55:00,117.129,117.171,117.085,117.107,1176599993.0
2006-12-12 16:00:00,117.103,117.11,117.075,117.08,1377099998.0
2006-12-12 16:05:00,117.081,117.091,117.039,117.075,799799990.0
2006-12-12 16:10:00,117.069,117.084,117.036,117.04,1418099996.0
2006-12-12 16:15:00,117.035,117.04,117.007,117.032,1164700006.0
2006-12-12 16:20:00,117.042,117.052,117.029,117.044,988700009.0
2006-12-12 16:25:00,117.035,117.035,116.978,117.01,1250400007.0
2006-12-12 16:30:00,117.013,117.018,116.971,116.987,1290600010.0
2006-12-12 16:35:00,116.992,116.992,116.856,116.885,1505900001.0
2006-12-12 16:40:00,116.887,116.9,116.817,116.836,984100006.0
2006-12-12 16:45:00,116.837,116.915,116.813,116.905,1111999995.0
2006-12-12 16:50:00,116.903,116.93,116.886,116.91,1051799999.0
2006-12-12 16:55:00,116.901,116.97,116.901,116.956,1087100002.0
2006-12-12 17:00:00,116.969,116.974,116.947,116.956,1186000004.0
2006-12-12 17:05:00,116.966,116.966,116.893,116.923,1277099996.0
2006-12-12 17:10:00,116.929,116.933,116.901,116.911,1139899998.0
2006-12-12 17:15:00,116.896,116.93,116.868,116.902,1164399994.0
2006-12-12 17:20:00,116.918,116.918,116.874,116.878,965500006.0
2006-12-12 17:25:00,116.88,116.899,116.862,116.888,1122799993.0
2006-12-12 17:30:00,116.909,116.948,116.909,116.933,842599997.0
2006-12-12 17:35:00,116.933,116.938,116.896,116.937,1067599998.0
2006-12-12 17:40:00,116.936,116.953,116.924,116.945,1482800003.0
2006-12-12 17:45:00,116.934,117.01,116.934,116.987,1166300003.0
2006-12-12 17:50:00,116.983,117.014,116.955,116.995,1130999996.0
2006-12-12 17:55:00,116.995,117.104,116.995,117.098,939599996.0
2006-12-12 18:00:00,117.086,117.18,117.063,117.17,7496300012.0
2006-12-12 18:05:00,117.16,117.17,117.14,117.16,8575500005.0
2006-12-12 18:10:00,117.15,117.16,117.07,117.15,8588400012.0
2006-12-12 18:15:00,117.14,117.17,117.043,117.15,7356700019.0
2006-12-12 18:20:00,117.16,117.17,117.14,117.16,8152799984.0
2006-12-12 18:25:00,117.15,117.16,117.048,117.15,7772599978.0
2006-12-12 18:30:00,117.11,117.16,117.104,117.15,7266599973.0
2006-12-12 18:35:00,117.14,117.15,117.081,117.094,6419499963.0
2006-12-12 18:40:00,117.093,117.101,117.034,117.078,6876399992.0
2006-12-12 18:45:00,117.088,117.102,117.068,117.09,6491900017.0
2006-12-12 18:50:00,117.097,117.133,117.097,117.113,8409599996.0
2006-12-12 18:55:00,117.111,117.146,117.085,117.144,6478800022.0
2006-12-12 19:00:00,117.141,117.184,117.105,117.177,4869200012.0
2006-12-12 19:05:00,117.171,117.179,117.125,117.153,6412800000.0
2006-12-12 19:10:00,117.147,117.164,117.133,117.149,4394699998.0
2006-12-12 19:15:00,117.149,117.157,117.116,117.147,6241500016.0
2006-12-12 19:20:00,117.147,117.172,117.05,117.154,5734999961.0
2006-12-12 19:25:00,117.155,117.171,117.05,117.16,6206200016.0
2006-12-12 19:30:00,117.152,117.163,117.141,117.155,6328199980.0
2006-12-12 19:35:00,117.154,117.16,117.109,117.141,4544200010.0
2006-12-12 19:40:00,117.143,117.147,117.104,117.127,4196700006.0
2006-12-12 19:45:00,117.123,117.161,117.095,117.117,4677900002.0
2006-12-12 19:50:00,117.132,117.132,117.079,117.119,5147600029.0
2006-12-12 19:55:00,117.108,117.126,117.068,117.078,4673499997.0
2006-12-12 20:00:00,117.076,117.08,117.044,117.073,3621999995.0
2006-12-12 20:05:00,117.065,117.079,117.057,117.06,5506300014.0
2006-12-12 20:10:00,117.065,117.13,117.054,117.074,5829200050.0
2006-12-12 20:15:00,117.082,117.082,117.025,117.071,4519300009.0
2006-12-12 20:20:00,117.05,117.078,117.033,117.054,5177899994.0
2006-12-12 20:25:00,117.055,117.071,116.84,116.87,5208500010.0
2006-12-12 20:30:00,116.88,117.061,116.79,117.051,3978700030.0
2006-12-12 20:35:00,117.055,117.082,117.052,117.063,3064099986.0
2006-12-12 20:40:00,116.89,117.071,116.88,117.057,6482300018.0
2006-12-12 20:45:00,117.057,117.082,117.034,117.078,7474900027.0
2006-12-12 20:50:00,117.07,117.092,117.049,117.058,4227100008.0
2006-12-12 20:55:00,117.064,117.064,116.88,116.91,6650099988.0
2006-12-12 21:00:00,116.92,117.12,116.9,117.102,5258400006.0
2006-12-12 21:05:00,117.093,117.149,117.087,117.145,4531700024.0
2006-12-12 21:10:00,117.136,117.208,116.956,116.982,3455399996.0
2006-12-12 21:15:00,116.977,117.118,116.933,116.954,6697599987.0
2006-12-12 21:20:00,116.948,116.948,116.836,116.938,6776100016.0
2006-12-12 21:25:00,116.957,116.974,116.84,116.869,4747299984.0
2006-12-12 21:30:00,116.877,116.915,116.789,116.819,3238000000.0
2006-12-12 21:35:00,116.814,116.927,116.774,116.882,1809600014.0
2006-12-12 21:40:00,116.875,116.89,116.828,116.883,4685800006.0
2006-12-12 21:45:00,116.888,116.904,116.827,116.86,3625800002.0
2006-12-12 21:50:00,116.872,116.931,116.872,116.884,2061400006.0
2006-12-12 21:55:00,116.879,116.914,116.87,116.888,1825799988.0
2006-12-12 22:00:00,116.893,116.918,116.884,116.89,3967900016.0
2006-12-12 22:05:00,116.888,116.888,116.84,116.86,1416600007.0
2006-12-12 22:10:00,116.85,116.85,116.744,116.752,1951500004.0
2006-12-12 22:15:00,116.76,116.789,116.747,116.758,2105199999.0
2006-12-12 22:20:00,116.757,116.767,116.7,116.764,1301200011.0
2006-12-12 22:25:00,116.773,116.781,116.725,116.753,1926399999.0
2006-12-12 22:30:00,116.763,116.791,116.746,116.785,2562599991.0
2006-12-12 22:35:00,116.787,116.804,116.764,116.798,1803099997.0
2006-12-12 22:40:00,116.797,116.798,116.764,116.773,1871399991.0
2006-12-12 22:45:00,116.773,116.785,116.745,116.778,1664899991.0
2006-12-12 22:50:00,116.772,116.792,116.725,116.782,1807799995.0
2006-12-12 22:55:00,116.793,116.793,116.732,116.757,1634899991.0
2006-12-12 23:00:00,116.756,116.776,116.743,116.746,795600004.0
2006-12-12 23:05:00,116.759,116.768,116.743,116.765,1140800002.0
2006-12-12 23:10:00,116.77,116.77,116.73,116.759,1575300008.0
2006-12-12 23:15:00,116.756,116.767,116.743,116.76,1181999995.0
2006-12-12 23:20:00,116.751,116.785,116.743,116.77,1118200016.0
2006-12-12 23:25:00,116.787,116.79,116.758,116.771,1437299991.0
2006-12-12 23:30:00,116.776,116.78,116.76,116.775,1478700004.0
2006-12-12 23:35:00,116.77,116.778,116.744,116.777,1208299998.0
2006-12-12 23:40:00,116.768,116.785,116.749,116.77,1202099991.0
2006-12-12 23:45:00,116.775,116.789,116.743,116.743,913400004.0
2006-12-12 23:50:00,116.766,116.785,116.755,116.762,763600005.0
2006-12-12 23:55:00,116.756,116.777,116.745,116.765,1447699997.0
2006-12-13 00:00:00,116.76,116.761,116.728,116.737,1087400000.0
2006-12-13 00:05:00,116.753,116.8,116.744,116.787,1116499997.0
2006-12-13 00:10:00,116.79,116.805,116.774,116.792,1133900001.0
2006-12-13 00:15:00,116.784,116.802,116.766,116.793,1156799996.0
2006-12-13 00:20:00,116.794,116.797,116.755,116.771,1304999998.0
2006-12-13 00:25:00,116.774,116.788,116.758,116.786,1130199996.0
2006-12-13 00:30:00,116.788,116.792,116.753,116.785,1105600010.0
2006-12-13 00:35:00,116.774,116.782,116.744,116.761,1104599999.0
2006-12-13 00:40:00,116.77,116.77,116.735,116.754,1393000013.0
2006-12-13 00:45:00,116.772,116.788,116.765,116.779,931399997.0
2006-12-13 00:50:00,116.78,116.788,116.755,116.755,1241300004.0
2006-12-13 00:55:00,116.759,116.769,116.719,116.728,1241199997.0
2006-12-13 01:00:00,116.725,116.74,116.688,116.727,1282799993.0
2006-12-13 01:05:00,116.73,116.73,116.632,116.663,1421500006.0
2006-12-13 01:10:00,116.682,116.724,116.682,116.712,1089899997.0
2006-12-13 01:15:00,116.719,116.741,116.681,116.718,1016400007.0
2006-12-13 01:20:00,116.718,116.744,116.688,116.73,1230700002.0
2006-12-13 01:25:00,116.733,116.764,116.718,116.73,977600003.0
2006-12-13 01:30:00,116.736,116.78,116.733,116.77,1201300007.0
2006-12-13 01:35:00,116.77,116.77,116.732,116.748,1081699992.0
2006-12-13 01:40:00,116.749,116.768,116.725,116.757,978000003.0
2006-12-13 01:45:00,116.76,116.774,116.738,116.774,1172499996.0
2006-12-13 01:50:00,116.765,116.774,116.716,116.747,1213500009.0
2006-12-13 01:55:00,116.737,116.738,116.686,116.695,1276800005.0
2006-12-13 02:00:00,116.687,116.764,116.67,116.761,1265500011.0
2006-12-13 02:05:00,116.773,116.78,116.736,116.751,1137600001.0
2006-12-13 02:10:00,116.76,116.78,116.736,116.757,1482400007.0
2006-12-13 02:15:00,116.762,116.786,116.751,116.774,1243699998.0
2006-12-13 02:20:00,116.78,116.813,116.778,116.779,984299993.0
2006-12-13 02:25:00,116.762,116.805,116.762,116.796,986000004.0
2006-12-13 02:30:00,116.804,116.813,116.774,116.813,1366799998.0
2006-12-13 02:35:00,116.817,116.829,116.789,116.821,1259299998.0
2006-12-13 02:40:00,116.815,116.837,116.802,116.835,1251500008.0
2006-12-13 02:45:00,116.827,116.848,116.808,116.84,1311199990.0
2006-12-13 02:50:00,116.825,116.847,116.81,116.844,1096199997.0
2006-12-13 02:55:00,116.857,116.895,116.85,116.895,920100001.0
2006-12-13 03:00:00,116.884,116.899,116.852,116.893,1152400001.0
2006-12-13 03:05:00,116.897,116.909,116.864,116.882,1038000016.0
2006-12-13 03:10:00,116.878,116.878,116.812,116.839,1039599991.0
2006-12-13 03:15:00,116.85,116.876,116.794,116.845,1333099992.0
2006-12-13 03:20:00,116.84,116.891,116.809,116.891,900599987.0
2006-12-13 03:25:00,116.893,116.922,116.887,116.911,707000010.0
2006-12-13 03:30:00,116.91,116.922,116.857,116.891,1343099995.0
2006-12-13 03:35:00,116.885,116.897,116.858,116.883,790400006.0
2006-12-13 03:40:00,116.875,116.941,116.855,116.939,1187199996.0
2006-12-13 03:45:00,116.944,116.994,116.938,116.961,1041599999.0
2006-12-13 03:50:00,116.964,117.01,116.961,116.996,880500007.0
2006-12-13 03:55:00,117.0,117.0,116.971,116.974,1144200004.0
2006-12-13 04:00:00,116.983,116.997,116.95,116.957,1157099995.0
2006-12-13 04:05:00,116.953,116.962,116.922,116.926,1180700003.0
2006-12-13 04:10:00,116.927,116.978,116.921,116.963,1022799995.0
2006-12-13 04:15:00,116.982,116.985,116.945,116.952,1132300000.0
2006-12-13 04:20:00,116.946,116.952,116.9,116.922,1212000006.0
2006-12-13 04:25:00,116.903,116.907,116.857,116.865,1167999994.0
2006-12-13 04:30:00,116.865,116.893,116.863,116.893,1122200008.0
2006-12-13 04:35:00,116.893,116.902,116.853,116.885,967399992.0
2006-12-13 04:40:00,116.885,116.899,116.867,116.885,1223000006.0
2006-12-13 04:45:00,116.893,116.922,116.884,116.912,986300003.0
2006-12-13 04:50:00,116.919,116.967,116.919,116.933,1107399998.0
2006-12-13 04:55:00,116.925,116.935,116.882,116.926,898500001.0
2006-12-13 05:00:00,116.927,116.935,116.901,116.927,1129900011.0
2006-12-13 05:05:00,116.926,116.942,116.892,116.931,1379200006.0
2006-12-13 05:10:00,116.93,116.93,116.899,116.901,1285299998.0
2006-12-13 05:15:00,116.9,116.905,116.859,116.882,1222399998.0
2006-12-13 05:20:00,116.878,116.912,116.862,116.905,1332000009.0
2006-12-13 05:25:00,116.893,116.924,116.885,116.911,1443799997.0
2006-12-13 05:30:00,116.919,116.941,116.894,116.934,1571899987.0
2006-12-13 05:35:00,116.938,116.95,116.898,116.943,1208499991.0
2006-12-13 05:40:00,116.948,116.948,116.886,116.908,1388699993.0
2006-12-13 05:45:00,116.922,116.936,116.891,116.913,889499996.0
2006-12-13 05:50:00,116.921,116.921,116.879,116.903,1182000004.0
2006-12-13 05:55:00,116.908,116.916,116.872,116.904,1277900002.0
2006-12-13 06:00:00,116.912,116.923,116.857,116.893,955799999.0
2006-12-13 06:05:00,116.902,116.925,116.875,116.911,985000001.0
2006-12-13 06:10:00,116.918,116.918,116.866,116.879,1226600008.0
2006-12-13 06:15:00,116.908,116.922,116.877,116.906,1126199989.0
2006-12-13 06:20:00,116.91,116.921,116.873,116.902,1069099989.0
2006-12-13 06:25:00,116.905,116.916,116.867,116.893,1350499998.0
2006-12-13 06:30:00,116.894,116.913,116.878,116.887,1141999992.0
2006-12-13 06:35:00,116.893,116.909,116.871,116.898,851299992.0
2006-12-13 06:40:00,116.895,116.9,116.863,116.882,1132199999.0
2006-12-13 06:45:00,116.878,116.923,116.875,116.914,961499997.0
2006-12-13 06:50:00,116.917,116.931,116.886,116.926,998299998.0
2006-12-13 06:55:00,116.922,116.929,116.887,116.919,1007500002.0
2006-12-13 07:00:00,116.913,116.934,116.904,116.925,1034400011.0
2006-12-13 07:05:00,116.928,116.946,116.889,116.946,1117200016.0
2006-12-13 07:10:00,116.95,116.973,116.914,116.973,1113299998.0
2006-12-13 07:15:00,116.979,117.019,116.974,117.007,1187999986.0
2006-12-13 07:20:00,117.01,117.01,116.947,116.95,1312799993.0
2006-12-13 07:25:00,116.958,116.963,116.922,116.952,1313799988.0
2006-12-13 07:30:00,116.945,116.974,116.935,116.974,1189000009.0
2006-12-13 07:35:00,116.971,116.987,116.951,116.983,1134099997.0
2006-12-13 07:40:00,116.982,116.982,116.949,116.963,835900008.0
2006-12-13 07:45:00,116.963,116.97,116.938,116.953,1151899991.0
2006-12-13 07:50:00,116.942,116.957,116.921,116.938,891200006.0
2006-12-13 07:55:00,116.957,116.957,116.882,116.933,1411599998.0
2006-12-13 08:00:00,116.937,116.947,116.907,116.932,1523599994.0
2006-12-13 08:05:00,116.941,116.943,116.897,116.938,1165000003.0
2006-12-13 08:10:00,116.933,116.95,116.922,116.923,1215200002.0
2006-12-13 08:15:00,116.916,116.933,116.89,116.926,1302999989.0
2006-12-13 08:20:00,116.928,116.957,116.898,116.956,1224999994.0
2006-12-13 08:25:00,116.953,116.98,116.917,116.98,1457800000.0
2006-12-13 08:30:00,116.977,116.989,116.952,116.966,1109200002.0
2006-12-13 08:35:00,116.99,117.027,116.974,117.0,1669200004.0
2006-12-13 08:40:00,117.008,117.008,116.964,116.986,1190200005.0
2006-12-13 08:45:00,116.988,116.998,116.931,116.966,1621800007.0
2006-12-13 08:50:00,116.965,116.968,116.91,116.949,1336100006.0
2006-12-13 08:55:00,116.932,116.973,116.927,116.967,1040799997.0
2006-12-13 09:00:00,116.977,116.986,116.956,116.965,995900009.0
2006-12-13 09:05:00,116.963,117.03,116.956,117.007,1368400009.0
2006-12-13 09:10:00,117.003,117.025,116.99,116.994,1252999998.0
2006-12-13 09:15:00,117.013,117.014,116.968,116.977,1266799999.0
2006-12-13 09:20:00,116.963,117.006,116.948,116.993,1235099994.0
2006-12-13 09:25:00,116.988,117.03,116.979,116.994,950700001.0
2006-12-13 09:30:00,116.99,117.007,116.956,116.981,1149799997.0
2006-12-13 09:35:00,116.98,117.016,116.937,117.007,1381200007.0
2006-12-13 09:40:00,117.018,117.031,116.97,117.0,1252200024.0
2006-12-13 09:45:00,117.003,117.013,116.985,116.997,979500003.0
2006-12-13 09:50:00,116.994,117.002,116.934,116.961,833900004.0
2006-12-13 09:55:00,116.978,116.978,116.908,116.95,940799994.0
2006-12-13 10:00:00,116.949,117.0,116.866,116.892,1302200003.0
2006-12-13 10:05:00,116.985,116.995,116.965,116.985,1199100007.0
2006-12-13 10:10:00,116.977,117.009,116.974,116.995,1273300002.0
2006-12-13 10:15:00,116.993,117.025,116.992,116.994,1456100003.0
2006-12-13 10:20:00,117.012,117.025,116.98,117.001,1308099991.0
2006-12-13 10:25:00,116.992,117.035,116.99,117.03,1124500005.0
2006-12-13 10:30:00,117.039,117.06,117.037,117.051,899800004.0
2006-12-13 10:35:00,117.044,117.104,117.02,117.097,1019000004.0
2006-12-13 10:40:00,117.088,117.099,117.05,117.081,1205700005.0
2006-12-13 10:45:00,117.099,117.1,117.016,117.065,983500005.0
2006-12-13 10:50:00,117.07,117.077,117.028,117.028,1154200002.0
2006-12-13 10:55:00,117.027,117.05,116.964,116.965,1364700006.0
2006-12-13 11:00:00,116.966,117.068,116.943,117.056,1401799998.0
2006-12-13 11:05:00,117.042,117.13,117.042,117.101,1068600000.0
2006-12-13 11:10:00,117.106,117.108,117.068,117.072,1570800017.0
2006-12-13 11:15:00,117.065,117.074,117.042,117.06,973899994.0
2006-12-13 11:20:00,117.065,117.099,117.029,117.088,1274500018.0
2006-12-13 11:25:00,117.083,117.103,117.062,117.062,962699995.0
2006-12-13 11:30:00,117.066,117.073,117.029,117.073,900399998.0
2006-12-13 11:35:00,117.073,117.08,117.04,117.06,956899993.0
2006-12-13 11:40:00,117.042,117.075,117.001,117.034,1170299997.0
2006-12-13 11:45:00,117.045,117.063,117.015,117.028,1143000011.0
2006-12-13 11:50:00,117.027,117.027,116.946,117.003,1428199996.0
2006-12-13 11:55:00,117.003,117.025,116.969,116.984,1049099991.0
2006-12-13 12:00:00,116.987,117.015,116.966,117.0,945599992.0
2006-12-13 12:05:00,117.0,117.026,116.972,117.02,1313899991.0
2006-12-13 12:10:00,117.024,117.027,116.962,117.011,1317400004.0
2006-12-13 12:15:00,117.014,117.036,116.976,116.985,1097300011.0
2006-12-13 12:20:00,116.962,117.016,116.941,117.0,1202099996.0
2006-12-13 12:25:00,116.988,117.022,116.983,117.001,1417599999.0
2006-12-13 12:30:00,117.0,117.024,116.991,117.022,1293100005.0
2006-12-13 12:35:00,117.029,117.052,117.017,117.048,1233000013.0
2006-12-13 12:40:00,117.051,117.055,116.979,117.044,837000004.0
2006-12-13 12:45:00,117.063,117.082,117.055,117.07,1348600002.0
2006-12-13 12:50:00,117.061,117.079,117.052,117.058,1073899996.0
2006-12-13 12:55:00,117.063,117.085,117.051,117.076,1152400003.0
2006-12-13 13:00:00,117.081,117.087,117.062,117.072,1142400005.0
2006-12-13 13:05:00,117.072,117.119,117.072,117.107,1133900012.0
2006-12-13 13:10:00,117.12,117.127,117.073,117.08,1063500003.0
2006-12-13 13:15:00,117.077,117.088,117.061,117.079,1069000001.0
2006-12-13 13:20:00,117.08,117.113,117.073,117.098,1246799995.0
2006-12-13 13:25:00,117.096,117.106,117.07,117.085,1294400011.0
2006-12-13 13:30:00,117.084,117.084,117.046,117.055,1094499997.0
2006-12-13 13:35:00,117.056,117.073,116.99,117.041,1406000001.0
2006-12-13 13:40:00,117.038,117.076,117.013,117.038,1524300009.0
2006-12-13 13:45:00,117.073,117.08,117.042,117.06,1517400005.0
2006-12-13 13:50:00,117.033,117.083,116.952,117.068,1167600004.0
2006-12-13 13:55:00,117.077,117.083,117.024,117.064,1057600011.0
2006-12-13 14:00:00,117.067,117.084,117.041,117.048,938099998.0
2006-12-13 14:05:00,117.049,117.079,117.037,117.062,1140000002.0
2006-12-13 14:10:00,117.063,117.124,117.047,117.118,1056500001.0
2006-12-13 14:15:00,117.122,117.137,117.083,117.134,1317000016.0
2006-12-13 14:20:00,117.128,117.149,117.105,117.131,1443199997.0
2006-12-13 14:25:00,117.125,117.155,117.104,117.15,1035800005.0
2006-12-13 14:30:00,117.13,117.143,117.115,117.134,1215999999.0
2006-12-13 14:35:00,117.112,117.14,117.087,117.124,930899998.0
2006-12-13 14:40:00,117.113,117.114,117.076,117.105,1129999988.0
2006-12-13 14:45:00,117.085,117.086,117.05,117.067,828800002.0
2006-12-13 14:50:00,117.066,117.077,117.019,117.069,1309399993.0
2006-12-13 14:55:00,117.072,117.109,117.063,117.086,1006399998.0
2006-12-13 15:00:00,117.083,117.104,117.052,117.059,1020600003.0
2006-12-13 15:05:00,117.1,117.124,117.074,117.101,1181100016.0
2006-12-13 15:10:00,117.102,117.121,117.072,117.109,1208699989.0
2006-12-13 15:15:00,117.094,117.109,117.039,117.092,1277099992.0
2006-12-13 15:20:00,117.097,117.124,117.072,117.119,1497500008.0
2006-12-13 15:25:00,117.113,117.136,117.091,117.132,1230800000.0
2006-12-13 15:30:00,117.165,117.425,117.158,117.425,1096299997.0
2006-12-13 15:35:00,117.42,117.452,117.32,117.32,1207500003.0
2006-12-13 15:40:00,117.316,117.347,117.286,117.307,1462999994.0
2006-12-13 15:45:00,117.32,117.372,117.314,117.353,1122999996.0
2006-12-13 15:50:00,117.357,117.37,117.344,117.35,775300011.0
2006-12-13 15:55:00,117.367,117.419,117.358,117.371,854000000.0
2006-12-13 16:00:00,117.363,117.41,117.354,117.39,1384999996.0
2006-12-13 16:05:00,117.385,117.452,117.385,117.444,1129099995.0
2006-12-13 16:10:00,117.448,117.451,117.385,117.387,1190300000.0
2006-12-13 16:15:00,117.393,117.411,117.358,117.363,1505399997.0
2006-12-13 16:20:00,117.363,117.38,117.344,117.355,1628200010.0
2006-12-13 16:25:00,117.35,117.37,117.332,117.359,1164599999.0
2006-12-13 16:30:00,117.36,117.381,117.339,117.346,955999997.0
2006-12-13 16:35:00,117.362,117.445,117.355,117.357,1327300002.0
2006-12-13 16:40:00,117.358,117.393,117.335,117.393,1031199997.0
2006-12-13 16:45:00,117.392,117.392,117.347,117.361,1286199994.0
2006-12-13 16:50:00,117.355,117.362,117.336,117.352,1200600000.0
2006-12-13 16:55:00,117.336,117.382,117.336,117.373,1116000004.0
2006-12-13 17:00:00,117.385,117.388,117.253,117.253,1216200002.0
2006-12-13 17:05:00,117.247,117.329,117.247,117.325,906199997.0
2006-12-13 17:10:00,117.331,117.386,117.309,117.386,1279999998.0
2006-12-13 17:15:00,117.379,117.38,117.335,117.342,990100004.0
2006-12-13 17:20:00,117.345,117.345,117.268,117.269,1081799992.0
2006-12-13 17:25:00,117.27,117.297,117.244,117.274,1155100003.0
2006-12-13 17:30:00,117.267,117.308,117.247,117.308,1455399992.0
2006-12-13 17:35:00,117.316,117.35,117.306,117.333,1193800006.0
2006-12-13 17:40:00,117.332,117.334,117.309,117.332,1207999999.0
2006-12-13 17:45:00,117.32,117.369,117.299,117.359,924600007.0
2006-12-13 17:50:00,117.368,117.373,117.308,117.317,1445199993.0
2006-12-13 17:55:00,117.32,117.339,117.26,117.261,1009099997.0
2006-12-13 18:00:00,117.25,117.41,117.244,117.4,7433499970.0
2006-12-13 18:05:00,117.41,117.41,117.35,117.38,9004999970.0
2006-12-13 18:10:00,117.37,117.4,117.14,117.38,8592499998.0
2006-12-13 18:15:00,117.39,117.41,117.249,117.39,8564800048.0
2006-12-13 18:20:00,117.4,117.44,117.4,117.43,9094000060.0
2006-12-13 18:25:00,117.42,117.44,117.283,117.44,7303600042.0
2006-12-13 18:30:00,117.281,117.52,117.281,117.5,10137799993.0
2006-12-13 18:35:00,117.51,117.52,117.31,117.379,7308499993.0
2006-12-13 18:40:00,117.375,117.44,117.363,117.428,6742000011.0
2006-12-13 18:45:00,117.427,117.447,117.407,117.43,6604999985.0
2006-12-13 18:50:00,117.433,117.448,117.393,117.418,8474999993.0
2006-12-13 18:55:00,117.416,117.416,117.372,117.408,5677799996.0
2006-12-13 19:00:00,117.411,117.417,117.388,117.409,4535500012.0
2006-12-13 19:05:00,117.408,117.41,117.356,117.38,6658099998.0
2006-12-13 19:10:00,117.364,117.402,117.35,117.377,3930400016.0
2006-12-13 19:15:00,117.382,117.416,117.377,117.39,6702700001.0
2006-12-13 19:20:00,117.385,117.48,117.385,117.418,5324900019.0
2006-12-13 19:25:00,117.416,117.442,117.416,117.442,4587999992.0
2006-12-13 19:30:00,117.44,117.473,117.41,117.473,6232500013.0
2006-12-13 19:35:00,117.48,117.527,117.479,117.494,4133299989.0
2006-12-13 19:40:00,117.483,117.49,117.429,117.488,4334600000.0
2006-12-13 19:45:00,117.49,117.524,117.43,117.5,3969000001.0
2006-12-13 19:50:00,117.505,117.569,117.48,117.526,4402600013.0
2006-12-13 19:55:00,117.518,117.54,117.484,117.505,4614500009.0
2006-12-13 20:00:00,117.503,117.578,117.494,117.574,4184899988.0
2006-12-13 20:05:00,117.573,117.599,117.532,117.54,6125899995.0
2006-12-13 20:10:00,117.539,117.539,117.403,117.428,6442600017.0
2006-12-13 20:15:00,117.427,117.463,117.395,117.445,4303700020.0
2006-12-13 20:20:00,117.437,117.479,117.408,117.447,5296899988.0
2006-12-13 20:25:00,117.455,117.492,117.431,117.486,5220700001.0
2006-12-13 20:30:00,117.46,117.482,117.433,117.47,5168599989.0
2006-12-13 20:35:00,117.47,117.481,117.446,117.471,3971200000.0
2006-12-13 20:40:00,117.465,117.471,117.446,117.464,5224800001.0
2006-12-13 20:45:00,117.462,117.485,117.431,117.48,6833000006.0
2006-12-13 20:50:00,117.481,117.505,117.442,117.505,4385199986.0
2006-12-13 20:55:00,117.506,117.513,117.46,117.501,7623799988.0
2006-12-13 21:00:00,117.52,117.535,117.484,117.505,5268600025.0
2006-12-13 21:05:00,117.515,117.537,117.481,117.505,4437000000.0
2006-12-13 21:10:00,117.502,117.502,117.453,117.468,3393700025.0
2006-12-13 21:15:00,117.465,117.482,117.432,117.482,6900799994.0
2006-12-13 21:20:00,117.482,117.488,117.46,117.468,6488700001.0
2006-12-13 21:25:00,117.47,117.484,117.416,117.437,4710900001.0
2006-12-13 21:30:00,117.446,117.475,117.429,117.47,2599900002.0
2006-12-13 21:35:00,117.48,117.482,117.419,117.463,2378799992.0
2006-12-13 21:40:00,117.454,117.465,117.414,117.461,3796099997.0
2006-12-13 21:45:00,117.467,117.481,117.447,117.463,3693400011.0
2006-12-13 21:50:00,117.467,117.482,117.379,117.472,1931900018.0
2006-12-13 21:55:00,117.469,117.499,117.454,117.498,1561999995.0
2006-12-13 22:00:00,117.502,117.521,117.464,117.511,4065300021.0
2006-12-13 22:05:00,117.501,117.598,117.48,117.58,1180500006.0
2006-12-13 22:10:00,117.59,117.621,117.578,117.61,1770099991.0
2006-12-13 22:15:00,117.619,117.637,117.596,117.634,2329999998.0
2006-12-13 22:20:00,117.615,117.628,117.59,117.608,1424600012.0
2006-12-13 22:25:00,117.605,117.617,117.558,117.559,2076700004.0
2006-12-13 22:30:00,117.566,117.576,117.545,117.547,2142399991.0
2006-12-13 22:35:00,117.562,117.562,117.498,117.502,1924199999.0
2006-12-13 22:40:00,117.512,117.537,117.493,117.501,2149599997.0
2006-12-13 22:45:00,117.517,117.545,117.497,117.545,1544099989.0
2006-12-13 22:50:00,117.537,117.549,117.484,117.505,1748199991.0
2006-12-13 22:55:00,117.511,117.516,117.477,117.477,1879500009.0
2006-12-13 23:00:00,117.474,117.527,117.474,117.479,1100899991.0
2006-12-13 23:05:00,117.477,117.536,117.473,117.536,1394200003.0
2006-12-13 23:10:00,117.541,117.544,117.504,117.52,1193000003.0
2006-12-13 23:15:00,117.511,117.533,117.497,117.515,1211800015.0
2006-12-13 23:20:00,117.523,117.524,117.493,117.515,1004699999.0
2006-12-13 23:25:00,117.523,117.538,117.503,117.524,1268099992.0
2006-12-13 23:30:00,117.527,117.541,117.505,117.533,1005099990.0
2006-12-13 23:35:00,117.53,117.561,117.519,117.542,1108499999.0
2006-12-13 23:40:00,117.548,117.567,117.539,117.551,1206900003.0
2006-12-13 23:45:00,117.552,117.56,117.525,117.545,1202700002.0
2006-12-13 23:50:00,117.537,117.559,117.525,117.538,1156299991.0
2006-12-13 23:55:00,117.546,117.574,117.535,117.563,1036200002.0
2006-12-14 00:00:00,117.561,117.592,117.546,117.566,1069599998.0
2006-12-14 00:05:00,117.56,117.57,117.522,117.527,1027899995.0
2006-12-14 00:10:00,117.523,117.538,117.501,117.515,1189900008.0
2006-12-14 00:15:00,117.522,117.545,117.5,117.504,1388699990.0
2006-12-14 00:20:00,117.514,117.539,117.489,117.514,1118799994.0
2006-12-14 00:25:00,117.537,117.544,117.512,117.524,1034400001.0
2006-12-14 00:30:00,117.513,117.52,117.463,117.48,1108699998.0
2006-12-14 00:35:00,117.494,117.513,117.472,117.513,1290799993.0
2006-12-14 00:40:00,117.508,117.526,117.482,117.503,1283500002.0
2006-12-14 00:45:00,117.518,117.518,117.476,117.499,969300006.0
2006-12-14 00:50:00,117.492,117.517,117.483,117.5,1318899992.0
2006-12-14 00:55:00,117.498,117.509,117.487,117.495,1051500000.0
2006-12-14 01:00:00,117.491,117.492,117.445,117.454,1236500007.0
2006-12-14 01:05:00,117.463,117.486,117.444,117.481,980000004.0
2006-12-14 01:10:00,117.491,117.491,117.452,117.48,1204000008.0
2006-12-14 01:15:00,117.46,117.481,117.436,117.474,1053199999.0
2006-12-14 01:20:00,117.463,117.494,117.444,117.469,1365599985.0
2006-12-14 01:25:00,117.467,117.477,117.439,117.446,879600008.0
2006-12-14 01:30:00,117.443,117.446,117.408,117.428,900600003.0
2006-12-14 01:35:00,117.432,117.435,117.393,117.426,1088500003.0
2006-12-14 01:40:00,117.415,117.437,117.399,117.418,1329199996.0
2006-12-14 01:45:00,117.42,117.429,117.382,117.414,970700008.0
2006-12-14 01:50:00,117.417,117.432,117.395,117.412,1171600008.0
2006-12-14 01:55:00,117.397,117.426,117.374,117.394,1175200009.0
2006-12-14 02:00:00,117.399,117.439,117.395,117.427,1148000002.0
2006-12-14 02:05:00,117.419,117.481,117.397,117.481,1320599996.0
2006-12-14 02:10:00,117.477,117.523,117.475,117.518,1214400002.0
2006-12-14 02:15:00,117.511,117.511,117.472,117.479,1170999998.0
2006-12-14 02:20:00,117.473,117.496,117.442,117.46,1083500003.0
2006-12-14 02:25:00,117.449,117.453,117.414,117.414,993500010.0
2006-12-14 02:30:00,117.454,117.454,117.415,117.423,1515399994.0
2006-12-14 02:35:00,117.416,117.459,117.408,117.448,1066999999.0
2006-12-14 02:40:00,117.45,117.464,117.431,117.462,1396500008.0
2006-12-14 02:45:00,117.458,117.482,117.425,117.46,1362799993.0
2006-12-14 02:50:00,117.455,117.501,117.441,117.488,1047800005.0
2006-12-14 02:55:00,117.498,117.51,117.491,117.492,1157800021.0
2006-12-14 03:00:00,117.5,117.516,117.467,117.487,1067799998.0
2006-12-14 03:05:00,117.509,117.515,117.438,117.451,1330599989.0
2006-12-14 03:10:00,117.467,117.506,117.426,117.488,1319000008.0
2006-12-14 03:15:00,117.492,117.513,117.468,117.498,956900005.0
2006-12-14 03:20:00,117.498,117.516,117.472,117.481,1355400008.0
2006-12-14 03:25:00,117.482,117.484,117.411,117.427,1038900002.0
2006-12-14 03:30:00,117.423,117.438,117.401,117.417,1322699993.0
2006-12-14 03:35:00,117.417,117.43,117.389,117.395,1041100011.0
2006-12-14 03:40:00,117.406,117.406,117.357,117.392,1166100002.0
2006-12-14 03:45:00,117.388,117.388,117.356,117.358,1072899996.0
2006-12-14 03:50:00,117.36,117.36,117.315,117.351,988700000.0
2006-12-14 03:55:00,117.355,117.381,117.34,117.373,926499993.0
2006-12-14 04:00:00,117.382,117.391,117.353,117.391,1229600003.0
2006-12-14 04:05:00,117.398,117.433,117.388,117.426,1188899998.0
2006-12-14 04:10:00,117.43,117.443,117.397,117.434,1185100002.0
2006-12-14 04:15:00,117.43,117.437,117.415,117.425,1394700013.0
2006-12-14 04:20:00,117.432,117.448,117.396,117.413,1562200005.0
2006-12-14 04:25:00,117.433,117.448,117.393,117.448,1153900007.0
2006-12-14 04:30:00,117.438,117.467,117.398,117.461,1121700006.0
2006-12-14 04:35:00,117.455,117.463,117.426,117.456,1053600009.0
2006-12-14 04:40:00,117.462,117.466,117.434,117.434,1222699998.0
2006-12-14 04:45:00,117.428,117.464,117.407,117.464,1438899995.0
2006-12-14 04:50:00,117.459,117.468,117.43,117.446,1393900016.0
2006-12-14 04:55:00,117.438,117.488,117.435,117.468,1231800017.0
2006-12-14 05:00:00,117.477,117.5,117.455,117.482,1037799997.0
2006-12-14 05:05:00,117.481,117.49,117.455,117.472,890099996.0
2006-12-14 05:10:00,117.477,117.488,117.462,117.486,894100003.0
2006-12-14 05:15:00,117.468,117.488,117.445,117.458,1255399993.0
2006-12-14 05:20:00,117.458,117.49,117.449,117.466,1509599993.0
2006-12-14 05:25:00,117.465,117.49,117.46,117.475,1362100010.0
2006-12-14 05:30:00,117.479,117.506,117.452,117.5,1490699992.0
2006-12-14 05:35:00,117.508,117.52,117.471,117.505,1084600007.0
2006-12-14 05:40:00,117.495,117.514,117.473,117.498,1208799993.0
2006-12-14 05:45:00,117.497,117.51,117.466,117.476,1408100000.0
2006-12-14 05:50:00,117.49,117.496,117.462,117.494,1043300009.0
2006-12-14 05:55:00,117.503,117.519,117.49,117.515,1072000003.0
2006-12-14 06:00:00,117.515,117.536,117.488,117.516,1220100001.0
2006-12-14 06:05:00,117.521,117.531,117.496,117.523,1247100005.0
2006-12-14 06:10:00,117.518,117.559,117.492,117.551,1413600015.0
2006-12-14 06:15:00,117.557,117.584,117.539,117.548,976700000.0
2006-12-14 06:20:00,117.536,117.562,117.504,117.552,933800005.0
2006-12-14 06:25:00,117.554,117.585,117.531,117.585,1134700001.0
2006-12-14 06:30:00,117.584,117.589,117.561,117.57,982400005.0
2006-12-14 06:35:00,117.598,117.633,117.583,117.604,1321600006.0
2006-12-14 06:40:00,117.613,117.617,117.55,117.566,918799999.0
2006-12-14 06:45:00,117.566,117.592,117.558,117.577,1430000006.0
2006-12-14 06:50:00,117.588,117.588,117.523,117.539,1142600000.0
2006-12-14 06:55:00,117.541,117.575,117.532,117.567,909299991.0
2006-12-14 07:00:00,117.579,117.584,117.537,117.545,1325200003.0
2006-12-14 07:05:00,117.545,117.554,117.502,117.502,1015699997.0
2006-12-14 07:10:00,117.518,117.53,117.481,117.518,1197199988.0
2006-12-14 07:15:00,117.518,117.518,117.478,117.505,884000007.0
2006-12-14 07:20:00,117.513,117.515,117.454,117.51,1181400004.0
2006-12-14 07:25:00,117.51,117.533,117.493,117.499,1001400000.0
2006-12-14 07:30:00,117.5,117.525,117.476,117.51,1449400010.0
2006-12-14 07:35:00,117.487,117.525,117.487,117.524,1335699996.0
2006-12-14 07:40:00,117.525,117.544,117.518,117.524,1055100000.0
2006-12-14 07:45:00,117.515,117.548,117.508,117.535,1373100005.0
2006-12-14 07:50:00,117.532,117.535,117.49,117.503,1116499998.0
2006-12-14 07:55:00,117.502,117.515,117.48,117.5,1418199994.0
2006-12-14 08:00:00,117.516,117.541,117.484,117.538,1205900002.0
2006-12-14 08:05:00,117.525,117.545,117.507,117.515,1396299994.0
2006-12-14 08:10:00,117.498,117.522,117.468,117.518,1019099993.0
2006-12-14 08:15:00,117.515,117.515,117.479,117.51,1413800000.0
2006-12-14 08:20:00,117.483,117.514,117.473,117.509,1096299992.0
2006-12-14 08:25:00,117.512,117.512,117.478,117.495,837400001.0
2006-12-14 08:30:00,117.5,117.509,117.454,117.465,1252799991.0
2006-12-14 08:35:00,117.51,117.514,117.458,117.467,1278500007.0
2006-12-14 08:40:00,117.466,117.49,117.455,117.483,1478999997.0
2006-12-14 08:45:00,117.477,117.483,117.432,117.432,1263599996.0
2006-12-14 08:50:00,117.421,117.435,117.401,117.42,946100006.0
2006-12-14 08:55:00,117.41,117.434,117.384,117.414,606400000.0
2006-12-14 09:00:00,117.41,117.437,117.353,117.415,1304000003.0
2006-12-14 09:05:00,117.419,117.431,117.398,117.413,1216999997.0
2006-12-14 09:10:00,117.395,117.43,117.382,117.43,1363200009.0
2006-12-14 09:15:00,117.433,117.453,117.416,117.449,1024199999.0
2006-12-14 09:20:00,117.443,117.464,117.432,117.464,805700005.0
2006-12-14 09:25:00,117.468,117.475,117.422,117.475,1048800005.0
2006-12-14 09:30:00,117.482,117.504,117.461,117.482,1350599992.0
2006-12-14 09:35:00,117.48,117.482,117.452,117.47,981800004.0
2006-12-14 09:40:00,117.477,117.483,117.414,117.422,1188900012.0
2006-12-14 09:45:00,117.427,117.433,117.392,117.418,1129499994.0
2006-12-14 09:50:00,117.414,117.42,117.38,117.394,1316000000.0
2006-12-14 09:55:00,117.411,117.413,117.364,117.4,984599990.0
2006-12-14 10:00:00,117.399,117.411,117.331,117.355,1420799993.0
2006-12-14 10:05:00,117.359,117.401,117.351,117.365,1377399992.0
2006-12-14 10:10:00,117.37,117.37,117.25,117.286,1363200007.0
2006-12-14 10:15:00,117.284,117.345,117.274,117.32,1526400001.0
2006-12-14 10:20:00,117.333,117.35,117.313,117.333,1237199995.0
2006-12-14 10:25:00,117.339,117.347,117.315,117.337,1162299994.0
2006-12-14 10:30:00,117.34,117.382,117.319,117.332,970399992.0
2006-12-14 10:35:00,117.317,117.396,117.317,117.322,1028900004.0
2006-12-14 10:40:00,117.298,117.347,117.297,117.34,1141000002.0
2006-12-14 10:45:00,117.353,117.401,117.319,117.368,955800005.0
2006-12-14 10:50:00,117.367,117.394,117.335,117.394,1302599983.0
2006-12-14 10:55:00,117.403,117.439,117.398,117.415,1444900014.0
2006-12-14 11:00:00,117.421,117.452,117.41,117.438,1269600010.0
2006-12-14 11:05:00,117.438,117.452,117.408,117.435,1094299996.0
2006-12-14 11:10:00,117.457,117.457,117.404,117.422,1335199998.0
2006-12-14 11:15:00,117.418,117.432,117.363,117.391,1207000000.0
2006-12-14 11:20:00,117.39,117.442,117.361,117.425,891899999.0
2006-12-14 11:25:00,117.426,117.428,117.388,117.395,1027699998.0
2006-12-14 11:30:00,117.394,117.428,117.386,117.395,748399996.0
2006-12-14 11:35:00,117.395,117.399,117.333,117.363,1165900012.0
2006-12-14 11:40:00,117.355,117.372,117.307,117.334,849399996.0
2006-12-14 11:45:00,117.339,117.353,117.305,117.345,1478600006.0
2006-12-14 11:50:00,117.343,117.365,117.3,117.357,1237700006.0
2006-12-14 11:55:00,117.342,117.388,117.329,117.35,1172700007.0
2006-12-14 12:00:00,117.352,117.359,117.306,117.307,910900010.0
2006-12-14 12:05:00,117.323,117.384,117.271,117.374,1419600014.0
2006-12-14 12:10:00,117.362,117.413,117.35,117.399,1278300001.0
2006-12-14 12:15:00,117.413,117.413,117.371,117.393,1393700003.0
2006-12-14 12:20:00,117.391,117.439,117.372,117.43,1278400002.0
2006-12-14 12:25:00,117.422,117.452,117.401,117.442,1693799983.0
2006-12-14 12:30:00,117.425,117.467,117.407,117.465,875399998.0
2006-12-14 12:35:00,117.468,117.469,117.418,117.445,1311200011.0
2006-12-14 12:40:00,117.446,117.461,117.429,117.439,820999995.0
2006-12-14 12:45:00,117.449,117.469,117.422,117.443,1374499987.0
2006-12-14 12:50:00,117.43,117.448,117.402,117.43,793299997.0
2006-12-14 12:55:00,117.433,117.472,117.41,117.457,1571700006.0
2006-12-14 13:00:00,117.443,117.476,117.435,117.435,935899999.0
2006-12-14 13:05:00,117.462,117.482,117.445,117.479,1233100005.0
2006-12-14 13:10:00,117.475,117.493,117.459,117.475,997600007.0
2006-12-14 13:15:00,117.476,117.485,117.431,117.485,1248300000.0
2006-12-14 13:20:00,117.477,117.5,117.381,117.482,1363599992.0
2006-12-14 13:25:00,117.481,117.546,117.476,117.482,1013800016.0
2006-12-14 13:30:00,117.547,117.607,117.547,117.607,1419900004.0
2006-12-14 13:35:00,117.608,117.617,117.554,117.569,1336400006.0
2006-12-14 13:40:00,117.577,117.603,117.548,117.596,1187799997.0
2006-12-14 13:45:00,117.598,117.632,117.586,117.606,1143100001.0
2006-12-14 13:50:00,117.612,117.639,117.565,117.59,1104300006.0
2006-12-14 13:55:00,117.577,117.601,117.55,117.571,1306099997.0
2006-12-14 14:00:00,117.567,117.583,117.552,117.568,1073600000.0
2006-12-14 14:05:00,117.565,117.572,117.535,117.544,1088100000.0
2006-12-14 14:10:00,117.548,117.559,117.482,117.482,1172900006.0
2006-12-14 14:15:00,117.482,117.554,117.482,117.543,1208199990.0
2006-12-14 14:20:00,117.533,117.56,117.509,117.545,942799996.0
2006-12-14 14:25:00,117.548,117.563,117.524,117.557,1190800004.0
2006-12-14 14:30:00,117.552,117.599,117.552,117.593,1146899990.0
2006-12-14 14:35:00,117.586,117.593,117.551,117.562,946899999.0
2006-12-14 14:40:00,117.569,117.577,117.53,117.555,1352800000.0
2006-12-14 14:45:00,117.555,117.58,117.534,117.554,1198700015.0
2006-12-14 14:50:00,117.558,117.565,117.51,117.52,1029600009.0
2006-12-14 14:55:00,117.529,117.574,117.529,117.547,1052500009.0
2006-12-14 15:00:00,117.53,117.553,117.506,117.51,797900008.0
2006-12-14 15:05:00,117.532,117.541,117.494,117.51,835500001.0
2006-12-14 15:10:00,117.508,117.538,117.488,117.522,1130299996.0
2006-12-14 15:15:00,117.519,117.546,117.515,117.537,1003999986.0
2006-12-14 15:20:00,117.544,117.577,117.532,117.559,1529600006.0
2006-12-14 15:25:00,117.56,117.606,117.548,117.554,1074900000.0
2006-12-14 15:30:00,117.564,117.678,117.564,117.661,1267500001.0
2006-12-14 15:35:00,117.662,117.706,117.66,117.667,1239800001.0
2006-12-14 15:40:00,117.662,117.692,117.657,117.674,1165100003.0
2006-12-14 15:45:00,117.674,117.683,117.656,117.675,1322899994.0
2006-12-14 15:50:00,117.673,117.673,117.616,117.628,829000008.0
2006-12-14 15:55:00,117.63,117.63,117.552,117.553,1093299987.0
2006-12-14 16:00:00,117.556,117.573,117.533,117.539,1286700002.0
2006-12-14 16:05:00,117.537,117.595,117.521,117.576,817700010.0
2006-12-14 16:10:00,117.594,117.632,117.576,117.622,922100000.0
2006-12-14 16:15:00,117.633,117.656,117.606,117.606,789800000.0
2006-12-14 16:20:00,117.613,117.626,117.572,117.617,1258200002.0
2006-12-14 16:25:00,117.607,117.628,117.591,117.622,1291499999.0
2006-12-14 16:30:00,117.623,117.635,117.605,117.622,947900008.0
2006-12-14 16:35:00,117.633,117.654,117.621,117.638,1210899999.0
2006-12-14 16:40:00,117.63,117.631,117.597,117.624,1207499988.0
2006-12-14 16:45:00,117.63,117.708,117.608,117.646,1141800002.0
2006-12-14 16:50:00,117.642,117.715,117.642,117.707,1026899999.0
2006-12-14 16:55:00,117.696,117.73,117.674,117.703,1074799998.0
2006-12-14 17:00:00,117.704,117.745,117.691,117.741,1503600006.0
2006-12-14 17:05:00,117.731,117.756,117.689,117.726,841800000.0
2006-12-14 17:10:00,117.73,117.73,117.691,117.696,1051700012.0
2006-12-14 17:15:00,117.696,117.705,117.668,117.684,1109700003.0
2006-12-14 17:20:00,117.683,117.741,117.68,117.728,966899999.0
2006-12-14 17:25:00,117.735,117.827,117.734,117.821,1275099991.0
2006-12-14 17:30:00,117.829,117.85,117.807,117.814,1254600000.0
2006-12-14 17:35:00,117.814,117.836,117.773,117.833,1185299993.0
2006-12-14 17:40:00,117.823,117.865,117.8,117.805,1090099989.0
2006-12-14 17:45:00,117.804,117.818,117.772,117.775,1393200019.0
2006-12-14 17:50:00,117.783,117.796,117.703,117.707,1211800001.0
2006-12-14 17:55:00,117.696,117.715,117.619,117.625,1331899999.0
2006-12-14 18:00:00,117.614,117.63,117.59,117.61,8639500066.0
2006-12-14 18:05:00,117.62,117.64,117.59,117.63,10361500095.0
2006-12-14 18:10:00,117.62,117.63,117.52,117.62,7308600034.0
2006-12-14 18:15:00,117.61,117.61,117.56,117.59,7490800008.0
2006-12-14 18:20:00,117.58,117.61,117.58,117.6,10364500035.0
2006-12-14 18:25:00,117.59,117.68,117.58,117.65,10254799996.0
2006-12-14 18:30:00,117.617,117.644,117.61,117.63,7827000004.0
2006-12-14 18:35:00,117.62,117.664,117.618,117.619,7003200001.0
2006-12-14 18:40:00,117.628,117.653,117.6,117.62,6503700005.0
2006-12-14 18:45:00,117.625,117.64,117.581,117.61,6121400008.0
2006-12-14 18:50:00,117.612,117.621,117.582,117.586,8056600021.0
2006-12-14 18:55:00,117.583,117.632,117.583,117.608,6686699975.0
2006-12-14 19:00:00,117.599,117.633,117.58,117.623,5158399997.0
2006-12-14 19:05:00,117.617,117.638,117.589,117.612,4520600008.0
2006-12-14 19:10:00,117.626,117.632,117.599,117.612,3660000010.0
2006-12-14 19:15:00,117.613,117.622,117.589,117.589,6363900002.0
2006-12-14 19:20:00,117.583,117.79,117.571,117.585,5444900013.0
2006-12-14 19:25:00,117.58,117.81,117.573,117.643,7278800016.0
2006-12-14 19:30:00,117.639,117.653,117.576,117.634,6372999998.0
2006-12-14 19:35:00,117.635,117.641,117.593,117.613,3997600011.0
2006-12-14 19:40:00,117.618,117.651,117.608,117.651,4558399994.0
2006-12-14 19:45:00,117.646,117.728,117.622,117.705,4966699995.0
2006-12-14 19:50:00,117.701,117.753,117.644,117.743,5627700002.0
2006-12-14 19:55:00,117.726,117.742,117.696,117.742,5029699980.0
2006-12-14 20:00:00,117.723,117.733,117.698,117.705,3594900016.0
2006-12-14 20:05:00,117.705,117.725,117.677,117.712,5205000020.0
2006-12-14 20:10:00,117.714,117.79,117.682,117.73,5653500026.0
2006-12-14 20:15:00,117.72,117.759,117.675,117.753,4657599999.0
2006-12-14 20:20:00,117.745,117.821,117.721,117.812,4811600016.0
2006-12-14 20:25:00,117.824,117.827,117.72,117.72,4047899992.0
2006-12-14 20:30:00,117.73,117.813,117.73,117.793,2430899994.0
2006-12-14 20:35:00,117.791,117.836,117.755,117.815,3878199978.0
2006-12-14 20:40:00,117.79,117.842,117.75,117.823,6768999982.0
2006-12-14 20:45:00,117.823,117.832,117.781,117.827,6398399999.0
2006-12-14 20:50:00,117.828,117.864,117.802,117.834,4439200013.0
2006-12-14 20:55:00,117.835,117.85,117.8,117.83,6576499998.0
2006-12-14 21:00:00,117.84,117.84,117.802,117.827,4754999993.0
2006-12-14 21:05:00,117.832,117.832,117.755,117.805,4108500000.0
2006-12-14 21:10:00,117.779,117.801,117.729,117.787,3607100010.0
2006-12-14 21:15:00,117.792,117.797,117.713,117.78,6764299982.0
2006-12-14 21:20:00,117.786,117.792,117.687,117.726,7209800019.0
2006-12-14 21:25:00,117.741,117.764,117.715,117.717,4686299975.0
2006-12-14 21:30:00,117.721,117.742,117.684,117.728,3038599985.0
2006-12-14 21:35:00,117.732,117.788,117.706,117.78,2222200011.0
2006-12-14 21:40:00,117.779,117.842,117.744,117.842,4384200003.0
2006-12-14 21:45:00,117.835,117.846,117.771,117.814,3225099996.0
2006-12-14 21:50:00,117.803,117.827,117.773,117.795,1629600007.0
2006-12-14 21:55:00,117.792,117.846,117.782,117.836,2084600007.0
2006-12-14 22:00:00,117.848,117.848,117.81,117.827,4209199981.0
2006-12-14 22:05:00,117.836,117.843,117.8,117.807,1282299995.0
2006-12-14 22:10:00,117.809,117.833,117.779,117.805,1869500016.0
2006-12-14 22:15:00,117.802,117.853,117.795,117.853,1773900009.0
2006-12-14 22:20:00,117.853,117.853,117.831,117.836,1064999990.0
2006-12-14 22:25:00,117.836,117.84,117.793,117.813,2023400001.0
2006-12-14 22:30:00,117.822,117.823,117.785,117.813,2483600007.0
2006-12-14 22:35:00,117.809,117.843,117.795,117.813,1812200014.0
2006-12-14 22:40:00,117.809,117.842,117.79,117.837,1503199982.0
2006-12-14 22:45:00,117.832,117.832,117.784,117.81,1301700006.0
2006-12-14 22:50:00,117.812,117.828,117.773,117.785,1942599991.0
2006-12-14 22:55:00,117.805,117.81,117.765,117.789,1343700013.0
2006-12-14 23:00:00,117.797,117.83,117.788,117.808,1112700005.0
2006-12-14 23:05:00,117.8,117.817,117.786,117.811,1212300000.0
2006-12-14 23:10:00,117.816,117.824,117.802,117.803,1198699995.0
2006-12-14 23:15:00,117.803,117.821,117.788,117.811,1182799995.0
2006-12-14 23:20:00,117.801,117.832,117.801,117.818,1193699998.0
2006-12-14 23:25:00,117.817,117.835,117.801,117.819,1049799999.0
2006-12-14 23:30:00,117.826,117.837,117.803,117.837,1230999999.0
2006-12-14 23:35:00,117.835,117.847,117.817,117.831,1379399990.0
2006-12-14 23:40:00,117.835,117.838,117.806,117.831,1258700005.0
2006-12-14 23:45:00,117.832,117.84,117.81,117.818,1418100010.0
2006-12-14 23:50:00,117.81,117.827,117.791,117.815,934500002.0
2006-12-14 23:55:00,117.82,117.838,117.798,117.818,1282300001.0
2006-12-15 00:00:00,117.817,117.832,117.782,117.787,803799998.0
2006-12-15 00:05:00,117.788,117.808,117.762,117.775,1389500006.0
2006-12-15 00:10:00,117.77,117.776,117.727,117.744,869199998.0
2006-12-15 00:15:00,117.75,117.779,117.739,117.765,1023199998.0
2006-12-15 00:20:00,117.76,117.775,117.745,117.762,1381799992.0
2006-12-15 00:25:00,117.758,117.761,117.708,117.714,1051600005.0
2006-12-15 00:30:00,117.733,117.75,117.723,117.747,1074799988.0
2006-12-15 00:35:00,117.752,117.752,117.685,117.715,1350400007.0
2006-12-15 00:40:00,117.724,117.728,117.692,117.716,1778799992.0
2006-12-15 00:45:00,117.721,117.74,117.693,117.72,1053000006.0
2006-12-15 00:50:00,117.722,117.746,117.709,117.726,963900000.0
2006-12-15 00:55:00,117.733,117.747,117.72,117.732,861199995.0
2006-12-15 01:00:00,117.77,117.794,117.734,117.768,1219999994.0
2006-12-15 01:05:00,117.762,117.81,117.747,117.802,886300006.0
2006-12-15 01:10:00,117.802,117.823,117.78,117.79,990800002.0
2006-12-15 01:15:00,117.797,117.8,117.722,117.735,1414499991.0
2006-12-15 01:20:00,117.738,117.76,117.729,117.75,1668900000.0
2006-12-15 01:25:00,117.748,117.748,117.688,117.728,1072200002.0
2006-12-15 01:30:00,117.708,117.73,117.682,117.706,743799998.0
2006-12-15 01:35:00,117.716,117.718,117.663,117.698,1077999998.0
2006-12-15 01:40:00,117.72,117.748,117.678,117.693,1251500012.0
2006-12-15 01:45:00,117.708,117.73,117.677,117.689,1171100006.0
2006-12-15 01:50:00,117.71,117.777,117.696,117.7,1251199999.0
2006-12-15 01:55:00,117.698,117.78,117.637,117.766,1091900016.0
2006-12-15 02:00:00,117.792,117.817,117.733,117.733,1224000000.0
2006-12-15 02:05:00,117.73,117.818,117.72,117.818,1071600002.0
2006-12-15 02:10:00,117.803,117.881,117.794,117.876,1380399989.0
2006-12-15 02:15:00,117.872,117.882,117.841,117.876,1086299996.0
2006-12-15 02:20:00,117.878,117.996,117.875,117.96,1198699991.0
2006-12-15 02:25:00,117.967,118.024,117.933,117.979,1199400008.0
2006-12-15 02:30:00,117.988,118.001,117.886,117.911,1318999998.0
2006-12-15 02:35:00,117.906,117.928,117.874,117.886,1397900004.0
2006-12-15 02:40:00,117.895,117.933,117.89,117.925,1239400007.0
2006-12-15 02:45:00,117.914,117.921,117.882,117.907,1504300011.0
2006-12-15 02:50:00,117.897,118.014,117.888,118.013,1241700008.0
2006-12-15 02:55:00,118.007,118.097,118.007,118.03,940600009.0
2006-12-15 03:00:00,118.027,118.028,117.934,117.997,965100000.0
2006-12-15 03:05:00,118.008,118.008,117.947,117.964,1072900010.0
2006-12-15 03:10:00,117.962,117.964,117.918,117.918,1099399996.0
2006-12-15 03:15:00,117.932,117.978,117.903,117.904,1263700005.0
2006-12-15 03:20:00,117.924,117.938,117.884,117.921,1034400001.0
2006-12-15 03:25:00,117.922,117.942,117.888,117.917,1305900000.0
2006-12-15 03:30:00,117.905,117.948,117.889,117.926,1311999998.0
2006-12-15 03:35:00,117.918,117.95,117.909,117.933,1590799995.0
2006-12-15 03:40:00,117.938,117.945,117.885,117.903,1288599999.0
2006-12-15 03:45:00,117.9,117.905,117.855,117.867,1088300000.0
2006-12-15 03:50:00,117.882,117.933,117.87,117.933,1044699995.0
2006-12-15 03:55:00,117.907,117.94,117.886,117.886,1270799992.0
2006-12-15 04:00:00,117.888,117.922,117.879,117.903,1414700004.0
2006-12-15 04:05:00,117.908,117.923,117.862,117.901,1484800002.0
2006-12-15 04:10:00,117.915,117.932,117.885,117.923,1281600002.0
2006-12-15 04:15:00,117.939,117.939,117.825,117.83,993900003.0
2006-12-15 04:20:00,117.837,117.839,117.745,117.755,1128800004.0
2006-12-15 04:25:00,117.747,117.783,117.728,117.783,1241199991.0
2006-12-15 04:30:00,117.784,117.806,117.751,117.777,1310999998.0
2006-12-15 04:35:00,117.755,117.821,117.755,117.798,1442499995.0
2006-12-15 04:40:00,117.787,117.825,117.768,117.795,885200004.0
2006-12-15 04:45:00,117.807,117.827,117.788,117.801,1354300003.0
2006-12-15 04:50:00,117.79,117.824,117.764,117.791,901800021.0
2006-12-15 04:55:00,117.821,117.84,117.787,117.817,894999996.0
2006-12-15 05:00:00,117.808,117.853,117.78,117.85,1167499996.0
2006-12-15 05:05:00,117.856,117.875,117.822,117.853,1459400015.0
2006-12-15 05:10:00,117.854,117.863,117.83,117.846,1197100005.0
2006-12-15 05:15:00,117.841,117.9,117.834,117.893,1012100009.0
2006-12-15 05:20:00,117.912,117.93,117.869,117.898,1525600009.0
2006-12-15 05:25:00,117.922,117.947,117.888,117.938,1055600012.0
2006-12-15 05:30:00,117.926,117.935,117.894,117.909,1509300003.0
2006-12-15 05:35:00,117.907,117.913,117.861,117.897,1209499988.0
2006-12-15 05:40:00,117.902,117.907,117.85,117.876,1373400009.0
2006-12-15 05:45:00,117.885,117.89,117.869,117.869,1139399997.0
2006-12-15 05:50:00,117.863,117.887,117.835,117.853,1419599993.0
2006-12-15 05:55:00,117.854,117.887,117.827,117.86,1234800011.0
2006-12-15 06:00:00,117.859,117.879,117.837,117.876,1078800005.0
2006-12-15 06:05:00,117.872,117.875,117.835,117.85,1130399992.0
2006-12-15 06:10:00,117.83,117.859,117.777,117.78,1309600011.0
2006-12-15 06:15:00,117.783,117.837,117.776,117.827,1168400006.0
2006-12-15 06:20:00,117.837,117.871,117.83,117.865,1027300005.0
2006-12-15 06:25:00,117.858,117.878,117.817,117.867,1648899995.0
2006-12-15 06:30:00,117.869,117.871,117.835,117.866,1163100005.0
2006-12-15 06:35:00,117.863,117.879,117.824,117.849,1183900002.0
2006-12-15 06:40:00,117.852,117.876,117.824,117.824,1221399998.0
2006-12-15 06:45:00,117.818,117.856,117.805,117.835,1135899991.0
2006-12-15 06:50:00,117.827,117.869,117.818,117.852,1099700006.0
2006-12-15 06:55:00,117.828,117.871,117.82,117.865,692000004.0
2006-12-15 07:00:00,117.867,117.885,117.83,117.88,1518599997.0
2006-12-15 07:05:00,117.873,117.92,117.854,117.887,1290299977.0
2006-12-15 07:10:00,117.867,117.919,117.863,117.907,1095800005.0
2006-12-15 07:15:00,117.907,117.924,117.868,117.895,1072000008.0
2006-12-15 07:20:00,117.904,117.918,117.885,117.89,1314600016.0
2006-12-15 07:25:00,117.897,117.915,117.872,117.905,1090199994.0
2006-12-15 07:30:00,117.906,117.928,117.886,117.928,1368299986.0
2006-12-15 07:35:00,117.91,117.917,117.896,117.913,824299998.0
2006-12-15 07:40:00,117.915,117.919,117.898,117.913,1191099998.0
2006-12-15 07:45:00,117.909,117.909,117.876,117.879,1172199997.0
2006-12-15 07:50:00,117.861,117.868,117.829,117.853,1005200019.0
2006-12-15 07:55:00,117.857,117.857,117.831,117.84,1059000003.0
2006-12-15 08:00:00,117.845,117.874,117.829,117.869,1083100004.0
2006-12-15 08:05:00,117.874,117.874,117.81,117.849,1136299997.0
2006-12-15 08:10:00,117.846,117.884,117.836,117.877,1017200011.0
2006-12-15 08:15:00,117.878,117.889,117.834,117.866,1164300005.0
2006-12-15 08:20:00,117.848,117.88,117.821,117.855,1507499996.0
2006-12-15 08:25:00,117.867,117.885,117.828,117.862,1003199992.0
2006-12-15 08:30:00,117.872,117.893,117.836,117.864,1289200010.0
2006-12-15 08:35:00,117.865,117.872,117.852,117.867,1091799994.0
2006-12-15 08:40:00,117.868,117.912,117.866,117.902,1174000003.0
2006-12-15 08:45:00,117.903,117.908,117.869,117.897,1246899998.0
2006-12-15 08:50:00,117.897,117.92,117.847,117.854,1418700008.0
2006-12-15 08:55:00,117.903,117.937,117.893,117.91,971700000.0
2006-12-15 09:00:00,117.912,117.927,117.881,117.888,1190500013.0
2006-12-15 09:05:00,117.909,117.92,117.887,117.907,1025400010.0
2006-12-15 09:10:00,117.895,117.9,117.867,117.9,1179500011.0
2006-12-15 09:15:00,117.903,117.935,117.902,117.933,1244600011.0
2006-12-15 09:20:00,117.938,117.945,117.884,117.932,1149099999.0
2006-12-15 09:25:00,117.933,117.95,117.897,117.938,1285100000.0
2006-12-15 09:30:00,117.94,117.952,117.901,117.944,1248600010.0
2006-12-15 09:35:00,117.941,117.952,117.916,117.932,1259900001.0
2006-12-15 09:40:00,117.94,117.941,117.882,117.882,1357900009.0
2006-12-15 09:45:00,117.916,117.916,117.873,117.877,1072500002.0
2006-12-15 09:50:00,117.864,117.902,117.8,117.8,891099999.0
2006-12-15 09:55:00,117.813,117.863,117.81,117.852,1201299995.0
2006-12-15 10:00:00,117.85,117.875,117.843,117.867,991700003.0
2006-12-15 10:05:00,117.87,117.9,117.854,117.879,1254000000.0
2006-12-15 10:10:00,117.873,117.883,117.813,117.851,1538700006.0
2006-12-15 10:15:00,117.828,117.871,117.805,117.854,1462800012.0
2006-12-15 10:20:00,117.861,117.862,117.824,117.848,1265499998.0
2006-12-15 10:25:00,117.845,117.852,117.822,117.843,943699996.0
2006-12-15 10:30:00,117.848,117.855,117.804,117.815,902800009.0
2006-12-15 10:35:00,117.809,117.837,117.809,117.828,972400004.0
2006-12-15 10:40:00,117.84,117.9,117.829,117.875,838900003.0
2006-12-15 10:45:00,117.881,117.96,117.871,117.96,796999996.0
2006-12-15 10:50:00,117.967,117.983,117.949,117.973,1075800008.0
2006-12-15 10:55:00,117.963,117.992,117.934,117.979,1387999997.0
2006-12-15 11:00:00,117.988,118.048,117.988,118.013,1133299999.0
2006-12-15 11:05:00,118.003,118.056,117.988,118.026,1341700000.0
2006-12-15 11:10:00,118.035,118.132,118.024,118.116,1452700010.0
2006-12-15 11:15:00,118.112,118.123,118.06,118.116,773099993.0
2006-12-15 11:20:00,118.123,118.136,118.103,118.108,1110099997.0
2006-12-15 11:25:00,118.101,118.171,118.101,118.165,1272100007.0
2006-12-15 11:30:00,118.174,118.216,118.16,118.216,881499993.0
2006-12-15 11:35:00,118.218,118.222,118.182,118.189,1655799995.0
2006-12-15 11:40:00,118.186,118.202,118.158,118.167,1014100001.0
2006-12-15 11:45:00,118.173,118.238,118.17,118.215,1188400011.0
2006-12-15 11:50:00,118.215,118.246,118.167,118.225,1220300005.0
2006-12-15 11:55:00,118.23,118.235,118.211,118.228,1372500003.0
2006-12-15 12:00:00,118.227,118.227,118.197,118.205,995299999.0
2006-12-15 12:05:00,118.203,118.213,118.188,118.208,1277299992.0
2006-12-15 12:10:00,118.205,118.211,118.185,118.196,1296700001.0
2006-12-15 12:15:00,118.212,118.227,118.195,118.223,1229300005.0
2006-12-15 12:20:00,118.218,118.218,118.179,118.182,963800000.0
2006-12-15 12:25:00,118.176,118.187,118.162,118.162,1228099994.0
2006-12-15 12:30:00,118.162,118.192,118.149,118.19,1313399987.0
2006-12-15 12:35:00,118.199,118.215,118.162,118.168,1065700007.0
2006-12-15 12:40:00,118.173,118.184,118.142,118.142,944799993.0
2006-12-15 12:45:00,118.154,118.178,118.15,118.16,1625900015.0
2006-12-15 12:50:00,118.148,118.171,118.123,118.146,1211699994.0
2006-12-15 12:55:00,118.17,118.201,118.125,118.18,1388500002.0
2006-12-15 13:00:00,118.183,118.198,118.164,118.175,801200000.0
2006-12-15 13:05:00,118.176,118.192,118.167,118.188,1335699994.0
2006-12-15 13:10:00,118.19,118.222,118.15,118.208,962600001.0
2006-12-15 13:15:00,118.206,118.22,118.174,118.199,1166400001.0
2006-12-15 13:20:00,118.199,118.209,118.172,118.191,1155699976.0
2006-12-15 13:25:00,118.193,118.195,118.122,118.17,968599997.0
2006-12-15 13:30:00,118.185,118.193,118.135,118.177,1115299989.0
2006-12-15 13:35:00,118.173,118.208,118.15,118.194,1193000008.0
2006-12-15 13:40:00,118.212,118.243,118.17,118.238,1110099995.0
2006-12-15 13:45:00,118.238,118.252,118.188,118.248,998400002.0
2006-12-15 13:50:00,118.25,118.25,118.195,118.22,1114500004.0
2006-12-15 13:55:00,118.227,118.227,118.178,118.205,1068899996.0
2006-12-15 14:00:00,118.203,118.214,118.154,118.191,1096299999.0
2006-12-15 14:05:00,118.198,118.207,118.136,118.146,998899995.0
2006-12-15 14:10:00,118.162,118.19,118.158,118.17,1298899999.0
2006-12-15 14:15:00,118.192,118.215,118.142,118.214,1150099994.0
2006-12-15 14:20:00,118.205,118.228,118.19,118.208,1210999999.0
2006-12-15 14:25:00,118.209,118.233,118.193,118.219,1029400005.0
2006-12-15 14:30:00,118.218,118.229,118.186,118.219,991700000.0
2006-12-15 14:35:00,118.198,118.234,118.179,118.21,1126300007.0
2006-12-15 14:40:00,118.219,118.24,118.172,118.24,1223900004.0
2006-12-15 14:45:00,118.237,118.258,118.229,118.237,1342800016.0
2006-12-15 14:50:00,118.24,118.249,118.202,118.224,1024799999.0
2006-12-15 14:55:00,118.245,118.25,118.23,118.247,1178299982.0
2006-12-15 15:00:00,118.253,118.27,118.211,118.253,937500007.0
2006-12-15 15:05:00,118.281,118.285,118.242,118.283,997899992.0
2006-12-15 15:10:00,118.28,118.29,118.241,118.282,1072600001.0
2006-12-15 15:15:00,118.276,118.29,118.239,118.283,1099200009.0
2006-12-15 15:20:00,118.293,118.317,118.249,118.252,1344999995.0
2006-12-15 15:25:00,118.236,118.236,118.16,118.169,1033700009.0
2006-12-15 15:30:00,118.094,118.094,117.853,117.853,1112100008.0
2006-12-15 15:35:00,117.869,117.922,117.869,117.877,894100002.0
2006-12-15 15:40:00,117.87,117.927,117.852,117.881,1008600003.0
2006-12-15 15:45:00,117.875,117.953,117.845,117.891,1144200003.0
2006-12-15 15:50:00,117.884,117.898,117.718,117.722,1392900003.0
2006-12-15 15:55:00,117.72,117.742,117.674,117.693,1042699997.0
2006-12-15 16:00:00,117.685,117.731,117.627,117.627,1153200000.0
2006-12-15 16:05:00,117.619,117.643,117.553,117.559,1133299997.0
2006-12-15 16:10:00,117.573,117.573,117.523,117.542,1205099996.0
2006-12-15 16:15:00,117.553,117.598,117.535,117.578,838400004.0
2006-12-15 16:20:00,117.589,117.621,117.577,117.58,1185100006.0
2006-12-15 16:25:00,117.575,117.579,117.509,117.553,1407499989.0
2006-12-15 16:30:00,117.558,117.636,117.519,117.63,1015400001.0
2006-12-15 16:35:00,117.637,117.773,117.615,117.688,1698699989.0
2006-12-15 16:40:00,117.695,117.696,117.572,117.6,1591300014.0
2006-12-15 16:45:00,117.606,117.611,117.476,117.481,1451499998.0
2006-12-15 16:50:00,117.468,117.633,117.45,117.603,984600007.0
2006-12-15 16:55:00,117.59,117.698,117.564,117.698,1178199986.0
2006-12-15 17:00:00,117.691,117.867,117.671,117.827,1495600001.0
2006-12-15 17:05:00,117.834,117.889,117.833,117.833,928399997.0
2006-12-15 17:10:00,117.838,117.87,117.819,117.87,1244500011.0
2006-12-15 17:15:00,117.879,117.935,117.838,117.838,1179000010.0
2006-12-15 17:20:00,117.848,117.848,117.756,117.759,940099997.0
2006-12-15 17:25:00,117.744,117.744,117.626,117.662,1127200006.0
2006-12-15 17:30:00,117.66,117.715,117.616,117.616,1310999999.0
2006-12-15 17:35:00,117.606,117.688,117.593,117.688,1186099999.0
2006-12-15 17:40:00,117.682,117.682,117.541,117.606,1226300003.0
2006-12-15 17:45:00,117.62,117.68,117.596,117.663,1152700004.0
2006-12-15 17:50:00,117.663,117.721,117.625,117.721,1307699999.0
2006-12-15 17:55:00,117.714,117.723,117.693,117.71,1225999992.0
2006-12-15 18:00:00,117.683,117.92,117.653,117.89,5560900027.0
2006-12-15 18:05:00,117.9,118.0,117.9,117.96,9042500040.0
2006-12-15 18:10:00,117.95,118.01,117.92,117.98,9042500040.0
2006-12-15 18:15:00,117.97,118.0,117.833,117.97,9298500018.0
2006-12-15 18:20:00,117.96,117.98,117.95,117.97,7745999988.0
2006-12-15 18:25:00,117.99,118.07,117.858,118.06,9658300001.0
2006-12-15 18:30:00,117.861,118.18,117.84,118.13,10205699962.0
2006-12-15 18:35:00,118.14,118.14,117.805,117.826,6872299990.0
2006-12-15 18:40:00,117.83,118.12,117.793,117.831,5510400001.0
2006-12-15 18:45:00,117.837,117.848,117.808,117.84,5842099997.0
2006-12-15 18:50:00,117.842,117.853,117.816,117.826,8303500010.0
2006-12-15 18:55:00,117.816,117.833,117.786,117.83,6088499994.0
2006-12-15 19:00:00,117.831,117.915,117.818,117.899,4788599972.0
2006-12-15 19:05:00,117.892,117.987,117.872,117.976,5889300016.0
2006-12-15 19:10:00,117.977,118.01,117.927,117.993,4193800014.0
2006-12-15 19:15:00,117.993,117.994,117.897,117.973,6363599999.0
2006-12-15 19:20:00,117.966,118.12,117.922,117.964,5938400001.0
2006-12-15 19:25:00,117.985,118.15,117.985,118.072,7090599980.0
2006-12-15 19:30:00,118.073,118.18,118.072,118.137,5992699990.0
2006-12-15 19:35:00,118.133,118.153,118.085,118.111,4430500027.0
2006-12-15 19:40:00,118.103,118.131,118.069,118.118,4525299998.0
2006-12-15 19:45:00,118.1,118.173,118.1,118.127,4614199985.0
2006-12-15 19:50:00,118.12,118.136,118.078,118.089,4889800003.0
2006-12-15 19:55:00,118.081,118.091,118.041,118.083,4553700021.0
2006-12-15 20:00:00,118.083,118.101,118.023,118.101,3206300008.0
2006-12-15 20:05:00,118.095,118.101,118.058,118.095,5891400019.0
2006-12-15 20:10:00,118.101,118.101,118.063,118.082,4750200015.0
2006-12-15 20:15:00,118.086,118.107,118.06,118.083,4784900016.0
2006-12-15 20:20:00,118.08,118.141,118.049,118.131,5322699986.0
2006-12-15 20:25:00,118.125,118.137,118.1,118.12,7263100038.0
2006-12-15 20:30:00,118.13,118.13,118.045,118.065,7745400048.0
2006-12-15 20:35:00,118.063,118.083,118.04,118.083,3996400020.0
2006-12-15 20:40:00,118.07,118.086,118.046,118.084,6726699988.0
2006-12-15 20:45:00,118.082,118.083,118.046,118.075,7716200005.0
2006-12-15 20:50:00,118.076,118.087,118.033,118.058,4376900005.0
2006-12-15 20:55:00,118.084,118.13,118.042,118.12,8486599997.0
2006-12-15 21:00:00,118.087,118.112,118.053,118.112,5727099991.0
2006-12-15 21:05:00,118.098,118.136,118.079,118.098,4454900000.0
2006-12-15 21:10:00,118.121,118.126,118.072,118.081,4221400002.0
2006-12-15 21:15:00,118.083,118.121,118.075,118.121,6907300020.0
2006-12-15 21:20:00,118.125,118.129,118.069,118.104,7140599985.0
2006-12-15 21:25:00,118.115,118.125,118.068,118.107,4607400012.0
2006-12-15 21:30:00,118.112,118.136,118.054,118.08,2589699993.0
2006-12-15 21:35:00,118.085,118.099,118.046,118.082,1856000005.0
2006-12-15 21:40:00,118.086,118.103,118.035,118.102,4508299985.0
2006-12-15 21:45:00,118.101,118.101,117.991,118.031,3440799993.0
2006-12-15 21:50:00,118.03,118.066,118.013,118.052,1934099999.0
2006-12-15 21:55:00,118.03,118.117,118.001,118.117,1608499997.0
2006-12-15 22:00:00,118.124,118.167,118.118,118.131,4090800002.0
2006-12-15 22:05:00,118.135,118.144,118.1,118.111,1498900001.0
2006-12-15 22:10:00,118.095,118.108,118.063,118.093,1650099997.0
2006-12-15 22:15:00,118.098,118.12,118.09,118.12,1916599999.0
2006-12-15 22:20:00,118.117,118.127,118.087,118.104,1349300015.0
2006-12-15 22:25:00,118.11,118.129,118.074,118.113,1875799997.0
2006-12-15 22:30:00,118.113,118.113,118.075,118.1,2434500012.0
2006-12-15 22:35:00,118.112,118.124,118.09,118.12,1808900002.0
2006-12-15 22:40:00,118.125,118.125,118.033,118.059,1507600012.0
2006-12-15 22:45:00,118.057,118.063,118.018,118.03,1820600017.0
2006-12-15 22:50:00,118.029,118.066,118.029,118.048,1965499997.0
2006-12-15 22:55:00,118.07,118.089,118.036,118.038,1456800017.0
2006-12-15 23:00:00,118.03,118.069,118.03,118.049,1174999995.0
2006-12-15 23:05:00,118.059,118.103,118.056,118.088,1026399991.0
2006-12-15 23:10:00,118.095,118.105,118.078,118.079,1273600013.0
2006-12-15 23:15:00,118.065,118.121,118.065,118.104,1067499993.0
2006-12-15 23:20:00,118.109,118.141,118.104,118.114,1200499999.0
2006-12-15 23:25:00,118.114,118.148,118.114,118.141,1103600000.0
2006-12-15 23:30:00,118.141,118.151,118.123,118.141,745100013.0
2006-12-15 23:35:00,118.13,118.145,118.124,118.136,1175499998.0
2006-12-15 23:40:00,118.125,118.138,118.115,118.119,1131700013.0
2006-12-15 23:45:00,118.11,118.156,118.11,118.134,1281399998.0
2006-12-15 23:50:00,118.127,118.138,118.115,118.125,1201499996.0
2006-12-15 23:55:00,118.137,118.177,118.128,118.166,1321800001.0
2006-12-18 00:00:00,117.91,117.972,117.902,117.935,1289399986.0
2006-12-18 00:05:00,117.933,117.975,117.923,117.975,1599199995.0
2006-12-18 00:10:00,117.995,118.068,117.952,117.956,1069799991.0
2006-12-18 00:15:00,117.972,117.988,117.943,117.964,1265400004.0
2006-12-18 00:20:00,117.967,118.0,117.958,117.965,1444100006.0
2006-12-18 00:25:00,117.961,117.979,117.936,117.955,1027100009.0
2006-12-18 00:30:00,117.953,117.97,117.944,117.967,988600004.0
2006-12-18 00:35:00,117.97,117.986,117.95,117.985,1437700003.0
2006-12-18 00:40:00,117.994,118.014,117.976,117.995,1199399996.0
2006-12-18 00:45:00,117.99,117.99,117.95,117.967,814600015.0
2006-12-18 00:50:00,117.95,117.978,117.932,117.94,1426700008.0
2006-12-18 00:55:00,117.942,117.976,117.926,117.971,938899988.0
2006-12-18 01:00:00,117.972,117.987,117.937,117.972,963699992.0
2006-12-18 01:05:00,117.972,117.999,117.954,117.982,797000000.0
2006-12-18 01:10:00,117.99,117.996,117.945,117.99,1088000005.0
2006-12-18 01:15:00,118.001,118.008,117.969,118.001,1138500007.0
2006-12-18 01:20:00,117.992,118.005,117.972,117.991,1094300001.0
2006-12-18 01:25:00,117.985,118.0,117.934,117.969,1141400006.0
2006-12-18 01:30:00,117.961,117.996,117.935,117.971,942199998.0
2006-12-18 01:35:00,117.97,117.989,117.932,117.942,1001200004.0
2006-12-18 01:40:00,117.92,117.97,117.919,117.957,1104700010.0
2006-12-18 01:45:00,117.948,117.972,117.917,117.965,1373999990.0
2006-12-18 01:50:00,117.963,118.008,117.935,117.966,887100003.0
2006-12-18 01:55:00,118.003,118.018,117.976,118.011,1298599991.0
2006-12-18 02:00:00,118.019,118.04,117.998,118.04,1022800002.0
2006-12-18 02:05:00,118.038,118.073,117.995,118.059,1210900000.0
2006-12-18 02:10:00,118.058,118.064,118.027,118.041,1074699992.0
2006-12-18 02:15:00,118.051,118.055,118.012,118.021,1147900009.0
2006-12-18 02:20:00,118.012,118.019,117.983,118.011,1067099996.0
2006-12-18 02:25:00,118.014,118.028,117.979,117.979,1133499993.0
2006-12-18 02:30:00,118.014,118.02,117.959,118.02,1265799985.0
2006-12-18 02:35:00,118.027,118.035,117.997,118.003,1028100009.0
2006-12-18 02:40:00,118.001,118.015,117.973,117.989,957900002.0
2006-12-18 02:45:00,118.018,118.049,117.999,118.04,1152600013.0
2006-12-18 02:50:00,118.03,118.053,117.994,118.036,1193200000.0
2006-12-18 02:55:00,118.03,118.039,117.964,117.969,966899992.0
2006-12-18 03:00:00,117.96,117.987,117.942,117.967,1091199996.0
2006-12-18 03:05:00,117.967,117.988,117.949,117.985,1089400001.0
2006-12-18 03:10:00,117.968,117.991,117.956,117.973,1157800005.0
2006-12-18 03:15:00,117.99,117.991,117.947,117.978,1066900008.0
2006-12-18 03:20:00,117.98,117.98,117.944,117.947,1109999998.0
2006-12-18 03:25:00,117.961,117.979,117.945,117.978,1317599988.0
2006-12-18 03:30:00,117.962,117.966,117.94,117.952,1286200021.0
2006-12-18 03:35:00,117.949,117.993,117.917,117.993,857700001.0
2006-12-18 03:40:00,117.997,118.011,117.982,118.0,1083300011.0
2006-12-18 03:45:00,118.005,118.008,117.976,117.98,1232000008.0
2006-12-18 03:50:00,117.993,118.02,117.971,118.02,1151100008.0
2006-12-18 03:55:00,118.021,118.023,117.99,117.995,1123099988.0
2006-12-18 04:00:00,118.025,118.036,118.007,118.035,1100600001.0
2006-12-18 04:05:00,118.04,118.061,118.001,118.05,1340699989.0
2006-12-18 04:10:00,118.048,118.057,117.991,118.02,1015599983.0
2006-12-18 04:15:00,118.036,118.042,118.001,118.03,1289700004.0
2006-12-18 04:20:00,118.023,118.031,118.0,118.013,921099996.0
2006-12-18 04:25:00,118.023,118.041,117.991,118.001,1127300008.0
2006-12-18 04:30:00,118.008,118.03,117.986,118.017,1146099994.0
2006-12-18 04:35:00,118.012,118.028,117.974,118.008,975799996.0
2006-12-18 04:40:00,118.028,118.033,117.998,118.021,865999999.0
2006-12-18 04:45:00,118.02,118.028,117.979,118.003,1273599995.0
2006-12-18 04:50:00,118.025,118.04,117.998,118.04,1345899993.0
2006-12-18 04:55:00,118.032,118.04,118.0,118.04,1339600005.0
2006-12-18 05:00:00,118.04,118.057,118.01,118.021,1170499996.0
2006-12-18 05:05:00,118.049,118.058,118.023,118.035,1044299999.0
2006-12-18 05:10:00,118.04,118.077,118.012,118.063,1202600005.0
2006-12-18 05:15:00,118.066,118.073,118.02,118.023,968500007.0
2006-12-18 05:20:00,118.048,118.051,118.008,118.028,1329099997.0
2006-12-18 05:25:00,118.034,118.043,118.007,118.039,1401499998.0
2006-12-18 05:30:00,118.04,118.044,117.987,118.018,1356599999.0
2006-12-18 05:35:00,118.019,118.036,118.001,118.036,1061500007.0
2006-12-18 05:40:00,118.037,118.039,118.006,118.028,1376199992.0
2006-12-18 05:45:00,118.024,118.028,117.987,117.987,1194699996.0
2006-12-18 05:50:00,118.02,118.03,117.991,118.021,1472699995.0
2006-12-18 05:55:00,118.017,118.059,118.007,118.053,1229599992.0
2006-12-18 06:00:00,118.047,118.103,118.047,118.074,1239000005.0
2006-12-18 06:05:00,118.084,118.1,118.042,118.057,899900014.0
2006-12-18 06:10:00,118.064,118.066,118.016,118.027,1537099996.0
2006-12-18 06:15:00,118.017,118.067,118.017,118.064,1147300008.0
2006-12-18 06:20:00,118.052,118.089,118.037,118.085,1096800007.0
2006-12-18 06:25:00,118.08,118.09,118.036,118.078,1134799998.0
2006-12-18 06:30:00,118.06,118.079,118.042,118.042,1485999994.0
2006-12-18 06:35:00,118.042,118.07,118.032,118.063,1148899992.0
2006-12-18 06:40:00,118.07,118.081,118.033,118.065,984999996.0
2006-12-18 06:45:00,118.058,118.065,118.019,118.061,1031900003.0
2006-12-18 06:50:00,118.043,118.079,118.018,118.075,1007700005.0
2006-12-18 06:55:00,118.077,118.078,118.027,118.059,1045000005.0
2006-12-18 07:00:00,118.047,118.063,118.018,118.043,1221699996.0
2006-12-18 07:05:00,118.05,118.059,117.999,118.02,1003100005.0
2006-12-18 07:10:00,118.005,118.028,117.977,117.985,1427900006.0
2006-12-18 07:15:00,117.998,118.032,117.985,118.02,1029899998.0
2006-12-18 07:20:00,118.018,118.054,118.006,118.034,1135999994.0
2006-12-18 07:25:00,118.03,118.041,117.999,118.029,1379000014.0
2006-12-18 07:30:00,118.031,118.04,118.0,118.04,1345099994.0
2006-12-18 07:35:00,118.02,118.038,117.972,117.983,1015200005.0
2006-12-18 07:40:00,117.976,117.986,117.942,117.954,997100002.0
2006-12-18 07:45:00,117.985,118.019,117.974,118.002,1241799998.0
2006-12-18 07:50:00,117.994,118.005,117.95,117.977,915199993.0
2006-12-18 07:55:00,117.981,117.993,117.948,117.963,974499996.0
2006-12-18 08:00:00,117.966,117.966,117.913,117.936,935899995.0
2006-12-18 08:05:00,117.941,117.954,117.916,117.932,1237099994.0
2006-12-18 08:10:00,117.919,117.963,117.892,117.953,1122099995.0
2006-12-18 08:15:00,117.926,117.954,117.911,117.93,982400002.0
2006-12-18 08:20:00,117.932,117.953,117.908,117.953,1208599999.0
2006-12-18 08:25:00,117.933,117.962,117.921,117.945,1020100000.0
2006-12-18 08:30:00,117.936,117.953,117.924,117.933,1313800006.0
2006-12-18 08:35:00,117.937,117.942,117.91,117.929,729399995.0
2006-12-18 08:40:00,117.93,117.938,117.865,117.909,1266099991.0
2006-12-18 08:45:00,117.915,117.915,117.897,117.899,1245100007.0
2006-12-18 08:50:00,117.903,117.92,117.88,117.917,1240300014.0
2006-12-18 08:55:00,117.909,117.97,117.909,117.962,909400006.0
2006-12-18 09:00:00,117.953,117.966,117.938,117.96,1038799999.0
2006-12-18 09:05:00,117.963,117.973,117.949,117.973,1024200007.0
2006-12-18 09:10:00,117.968,117.975,117.898,117.942,1381000006.0
2006-12-18 09:15:00,117.94,117.94,117.892,117.923,1359400005.0
2006-12-18 09:20:00,117.898,117.971,117.869,117.947,1239899993.0
2006-12-18 09:25:00,117.95,117.95,117.911,117.917,821199998.0
2006-12-18 09:30:00,117.899,117.939,117.879,117.918,1113100001.0
2006-12-18 09:35:00,117.909,117.948,117.899,117.929,1244200008.0
2006-12-18 09:40:00,117.937,117.943,117.897,117.911,1307099993.0
2006-12-18 09:45:00,117.913,117.919,117.857,117.912,1087600005.0
2006-12-18 09:50:00,117.92,117.95,117.885,117.885,1081499994.0
2006-12-18 09:55:00,117.938,117.946,117.883,117.946,946500004.0
2006-12-18 10:00:00,117.951,117.985,117.905,117.905,1220000021.0
2006-12-18 10:05:00,117.902,117.92,117.864,117.904,1113399995.0
2006-12-18 10:10:00,117.893,117.944,117.846,117.919,1270800007.0
2006-12-18 10:15:00,117.908,117.924,117.813,117.858,1352600012.0
2006-12-18 10:20:00,117.868,117.879,117.831,117.855,1626200005.0
2006-12-18 10:25:00,117.861,117.88,117.803,117.84,1060100015.0
2006-12-18 10:30:00,117.848,117.86,117.804,117.824,969399993.0
2006-12-18 10:35:00,117.824,117.845,117.755,117.764,1419399997.0
2006-12-18 10:40:00,117.754,117.79,117.723,117.775,1069900009.0
2006-12-18 10:45:00,117.778,117.838,117.778,117.81,1016799992.0
2006-12-18 10:50:00,117.819,117.834,117.779,117.779,1205100004.0
2006-12-18 10:55:00,117.838,117.886,117.838,117.854,1319300003.0
2006-12-18 11:00:00,117.861,117.877,117.836,117.86,1377299990.0
2006-12-18 11:05:00,117.846,117.913,117.83,117.913,897399992.0
2006-12-18 11:10:00,117.918,117.923,117.878,117.912,1357799990.0
2006-12-18 11:15:00,117.914,117.933,117.896,117.923,1035999998.0
2006-12-18 11:20:00,117.918,117.923,117.865,117.896,1210600008.0
2006-12-18 11:25:00,117.891,117.924,117.862,117.924,1193800015.0
2006-12-18 11:30:00,117.925,117.951,117.908,117.946,774900002.0
2006-12-18 11:35:00,117.947,117.966,117.909,117.954,738500016.0
2006-12-18 11:40:00,117.933,117.941,117.909,117.922,1008899997.0
2006-12-18 11:45:00,117.931,117.931,117.849,117.881,1112300008.0
2006-12-18 11:50:00,117.882,117.899,117.86,117.862,1258800000.0
2006-12-18 11:55:00,117.869,117.9,117.829,117.899,1355599998.0
2006-12-18 12:00:00,117.896,117.898,117.868,117.877,978699988.0
2006-12-18 12:05:00,117.88,117.888,117.83,117.865,1303300009.0
2006-12-18 12:10:00,117.868,117.87,117.787,117.791,1593300002.0
2006-12-18 12:15:00,117.79,117.808,117.757,117.775,1552000004.0
2006-12-18 12:20:00,117.775,117.787,117.747,117.767,1250499995.0
2006-12-18 12:25:00,117.765,117.78,117.726,117.744,965600006.0
2006-12-18 12:30:00,117.743,117.743,117.692,117.728,1011899995.0
2006-12-18 12:35:00,117.732,117.736,117.663,117.734,1042000002.0
2006-12-18 12:40:00,117.74,117.748,117.693,117.693,1272900003.0
2006-12-18 12:45:00,117.702,117.731,117.69,117.723,1548099997.0
2006-12-18 12:50:00,117.71,117.731,117.675,117.721,1433299998.0
2006-12-18 12:55:00,117.72,117.837,117.716,117.8,1306599999.0
2006-12-18 13:00:00,117.789,117.827,117.758,117.796,1045800000.0
2006-12-18 13:05:00,117.794,117.854,117.794,117.833,786699999.0
2006-12-18 13:10:00,117.833,117.847,117.793,117.841,945200000.0
2006-12-18 13:15:00,117.833,117.848,117.799,117.812,872000009.0
2006-12-18 13:20:00,117.818,117.847,117.789,117.841,1407899987.0
2006-12-18 13:25:00,117.833,117.843,117.804,117.822,775000001.0
2006-12-18 13:30:00,117.821,117.831,117.783,117.794,1319900005.0
2006-12-18 13:35:00,117.816,117.857,117.809,117.852,1368900000.0
2006-12-18 13:40:00,117.852,117.865,117.783,117.82,1589799993.0
2006-12-18 13:45:00,117.825,117.841,117.802,117.822,1283399994.0
2006-12-18 13:50:00,117.821,117.836,117.785,117.807,1347799995.0
2006-12-18 13:55:00,117.802,117.831,117.778,117.825,1283500007.0
2006-12-18 14:00:00,117.83,117.841,117.77,117.793,1290300002.0
2006-12-18 14:05:00,117.8,117.826,117.789,117.813,1348199997.0
2006-12-18 14:10:00,117.818,117.842,117.797,117.812,852399995.0
2006-12-18 14:15:00,117.818,117.835,117.776,117.833,1425200001.0
2006-12-18 14:20:00,117.82,117.82,117.73,117.736,1301700005.0
2006-12-18 14:25:00,117.745,117.801,117.735,117.783,1020199999.0
2006-12-18 14:30:00,117.778,117.786,117.726,117.786,1042499996.0
2006-12-18 14:35:00,117.788,117.813,117.742,117.778,989400009.0
2006-12-18 14:40:00,117.777,117.789,117.749,117.773,1093699990.0
2006-12-18 14:45:00,117.762,117.783,117.741,117.783,1096300000.0
2006-12-18 14:50:00,117.783,117.811,117.757,117.792,1038300002.0
2006-12-18 14:55:00,117.808,117.811,117.743,117.784,916000001.0
2006-12-18 15:00:00,117.769,117.803,117.75,117.786,884499995.0
2006-12-18 15:05:00,117.8,117.807,117.773,117.785,996199995.0
2006-12-18 15:10:00,117.806,117.86,117.779,117.86,825299998.0
2006-12-18 15:15:00,117.855,117.889,117.819,117.88,1166300008.0
2006-12-18 15:20:00,117.888,117.941,117.888,117.937,1372499996.0
2006-12-18 15:25:00,117.94,117.943,117.877,117.911,861900003.0
2006-12-18 15:30:00,117.908,117.921,117.853,117.858,970800003.0
2006-12-18 15:35:00,117.864,117.866,117.816,117.83,882299999.0
2006-12-18 15:40:00,117.829,117.877,117.826,117.864,1415899992.0
2006-12-18 15:45:00,117.874,117.91,117.85,117.91,881099996.0
2006-12-18 15:50:00,117.913,118.018,117.913,117.996,1485499987.0
2006-12-18 15:55:00,117.993,118.027,117.971,118.003,1131400001.0
2006-12-18 16:00:00,118.004,118.017,117.974,118.013,1227800004.0
2006-12-18 16:05:00,118.007,118.019,117.987,117.987,1039199999.0
2006-12-18 16:10:00,117.993,118.008,117.975,117.994,1339199997.0
2006-12-18 16:15:00,117.995,117.999,117.97,117.977,1122200015.0
2006-12-18 16:20:00,117.989,118.021,117.961,118.001,998500004.0
2006-12-18 16:25:00,118.014,118.062,118.009,118.06,1106100009.0
2006-12-18 16:30:00,118.059,118.08,118.05,118.077,1100499993.0
2006-12-18 16:35:00,118.082,118.098,118.059,118.075,971299999.0
2006-12-18 16:40:00,118.078,118.078,118.031,118.067,1008599993.0
2006-12-18 16:45:00,118.065,118.104,118.039,118.104,1180900000.0
2006-12-18 16:50:00,118.113,118.122,118.073,118.109,1311000007.0
2006-12-18 16:55:00,118.098,118.159,118.086,118.159,1003600007.0
2006-12-18 17:00:00,118.166,118.19,118.138,118.18,971399998.0
2006-12-18 17:05:00,118.183,118.236,118.163,118.163,1763100000.0
2006-12-18 17:10:00,118.173,118.212,118.163,118.207,1107700010.0
2006-12-18 17:15:00,118.216,118.266,118.168,118.175,774599989.0
2006-12-18 17:20:00,118.188,118.188,118.153,118.177,1189499998.0
2006-12-18 17:25:00,118.18,118.259,118.175,118.22,1164999990.0
2006-12-18 17:30:00,118.211,118.237,118.165,118.165,681700001.0
2006-12-18 17:35:00,118.147,118.149,118.108,118.115,1197300007.0
2006-12-18 17:40:00,118.108,118.136,118.101,118.133,1041900001.0
2006-12-18 17:45:00,118.132,118.168,118.129,118.155,979500000.0
2006-12-18 17:50:00,118.16,118.226,118.153,118.192,1488600012.0
2006-12-18 17:55:00,118.18,118.19,118.101,118.103,1291500002.0
2006-12-18 18:00:00,118.097,118.19,118.097,118.19,7931799902.0
2006-12-18 18:05:00,118.18,118.21,118.18,118.21,9615499880.0
2006-12-18 18:10:00,118.2,118.24,118.124,118.23,9861599962.0
2006-12-18 18:15:00,118.24,118.24,118.141,118.2,6054200017.0
2006-12-18 18:20:00,118.145,118.21,118.129,118.2,5627599991.0
2006-12-18 18:25:00,118.115,118.2,118.108,118.2,3724299988.0
2006-12-18 18:30:00,118.124,118.19,118.122,118.17,7409999971.0
2006-12-18 18:35:00,118.18,118.19,118.088,118.118,7245799978.0
2006-12-18 18:40:00,118.116,118.134,118.087,118.115,7522999989.0
2006-12-18 18:45:00,118.125,118.125,118.087,118.101,5824500025.0
2006-12-18 18:50:00,118.103,118.152,118.072,118.152,9142400000.0
2006-12-18 18:55:00,118.17,118.18,118.045,118.071,4433500009.0
2006-12-18 19:00:00,118.127,118.185,118.068,118.185,4685799981.0
2006-12-18 19:05:00,118.188,118.206,118.17,118.205,5526000007.0
2006-12-18 19:10:00,118.209,118.243,118.183,118.236,4185600003.0
2006-12-18 19:15:00,118.236,118.247,118.157,118.195,6287899976.0
2006-12-18 19:20:00,118.197,118.22,118.159,118.197,4065399986.0
2006-12-18 19:25:00,118.196,118.211,118.192,118.202,4882000007.0
2006-12-18 19:30:00,118.193,118.201,118.136,118.177,6490700028.0
2006-12-18 19:35:00,118.178,118.191,118.149,118.191,3754599990.0
2006-12-18 19:40:00,118.182,118.207,118.142,118.191,4074200005.0
2006-12-18 19:45:00,118.194,118.197,118.115,118.177,4844899963.0
2006-12-18 19:50:00,118.183,118.192,118.118,118.178,4831000007.0
2006-12-18 19:55:00,118.176,118.227,118.142,118.201,4820999984.0
2006-12-18 20:00:00,118.2,118.2,118.108,118.192,3545199996.0
2006-12-18 20:05:00,118.19,118.194,118.123,118.149,5664299995.0
2006-12-18 20:10:00,118.154,118.181,118.122,118.167,4350199996.0
2006-12-18 20:15:00,118.149,118.161,118.117,118.142,4318100002.0
2006-12-18 20:20:00,118.138,118.148,118.108,118.108,5082499999.0
2006-12-18 20:25:00,118.117,118.127,118.08,118.09,7331599993.0
2006-12-18 20:30:00,118.08,118.149,118.08,118.143,5017200008.0
2006-12-18 20:35:00,118.138,118.144,118.079,118.125,3711000013.0
2006-12-18 20:40:00,118.132,118.135,118.11,118.12,5708099984.0
2006-12-18 20:45:00,118.12,118.166,118.088,118.116,6529500037.0
2006-12-18 20:50:00,118.126,118.131,118.101,118.116,4068100017.0
2006-12-18 20:55:00,118.117,118.16,118.076,118.12,8237199994.0
2006-12-18 21:00:00,118.102,118.13,118.085,118.124,6413399981.0
2006-12-18 21:05:00,118.14,118.14,118.079,118.11,4365999981.0
2006-12-18 21:10:00,118.122,118.122,118.058,118.106,3658799999.0
2006-12-18 21:15:00,118.102,118.112,118.075,118.112,6915100041.0
2006-12-18 21:20:00,118.107,118.117,118.074,118.1,7027599998.0
2006-12-18 21:25:00,118.113,118.115,118.069,118.087,4640499980.0
2006-12-18 21:30:00,118.092,118.11,118.061,118.087,3079700007.0
2006-12-18 21:35:00,118.09,118.105,118.057,118.077,1991199987.0
2006-12-18 21:40:00,118.1,118.103,118.067,118.089,3687700019.0
2006-12-18 21:45:00,118.09,118.125,118.076,118.088,3486699994.0
2006-12-18 21:50:00,118.084,118.101,118.077,118.095,1916100013.0
2006-12-18 21:55:00,118.091,118.156,118.068,118.152,2022399992.0
2006-12-18 22:00:00,118.15,118.156,118.083,118.11,3860900000.0
2006-12-18 22:05:00,118.118,118.127,118.075,118.075,1050000001.0
2006-12-18 22:10:00,118.089,118.092,118.052,118.059,1786399995.0
2006-12-18 22:15:00,118.068,118.08,118.042,118.065,2017200005.0
2006-12-18 22:20:00,118.058,118.074,118.038,118.064,1446300014.0
2006-12-18 22:25:00,118.065,118.087,118.023,118.036,2010899995.0
2006-12-18 22:30:00,118.042,118.07,118.028,118.061,2465700020.0
2006-12-18 22:35:00,118.066,118.073,118.033,118.054,2022400009.0
2006-12-18 22:40:00,118.054,118.07,118.037,118.067,1626899998.0
2006-12-18 22:45:00,118.072,118.072,118.036,118.056,1841100011.0
2006-12-18 22:50:00,118.055,118.086,118.035,118.072,1885800019.0
2006-12-18 22:55:00,118.078,118.078,118.022,118.034,1655899999.0
2006-12-18 23:00:00,118.032,118.07,118.032,118.055,1037099993.0
2006-12-18 23:05:00,118.057,118.071,118.046,118.069,918400010.0
2006-12-18 23:10:00,118.072,118.077,118.037,118.068,1041500003.0
2006-12-18 23:15:00,118.071,118.1,118.062,118.098,1037300016.0
2006-12-18 23:20:00,118.095,118.128,118.072,118.1,1020199995.0
2006-12-18 23:25:00,118.106,118.114,118.077,118.095,1258200003.0
2006-12-18 23:30:00,118.088,118.112,118.067,118.098,1302399996.0
2006-12-18 23:35:00,118.092,118.092,118.067,118.084,1169400009.0
2006-12-18 23:40:00,118.093,118.136,118.075,118.136,1148499994.0
2006-12-18 23:45:00,118.142,118.142,118.088,118.101,1065500006.0
2006-12-18 23:50:00,118.1,118.158,118.1,118.148,985700007.0
2006-12-18 23:55:00,118.143,118.149,118.117,118.133,1023900001.0
2006-12-19 00:00:00,118.146,118.158,118.119,118.14,1102299986.0
2006-12-19 00:05:00,118.153,118.165,118.131,118.152,1028400003.0
2006-12-19 00:10:00,118.16,118.177,118.135,118.17,1196600006.0
2006-12-19 00:15:00,118.18,118.185,118.116,118.124,1255099997.0
2006-12-19 00:20:00,118.117,118.138,118.09,118.098,1351399999.0
2006-12-19 00:25:00,118.102,118.121,118.082,118.121,1077800008.0
2006-12-19 00:30:00,118.108,118.119,118.088,118.105,1057799994.0
2006-12-19 00:35:00,118.112,118.119,118.081,118.111,899799999.0
2006-12-19 00:40:00,118.1,118.129,118.09,118.125,1111900002.0
2006-12-19 00:45:00,118.121,118.121,118.088,118.112,1035999997.0
2006-12-19 00:50:00,118.112,118.143,118.098,118.125,1263099991.0
2006-12-19 00:55:00,118.132,118.139,118.094,118.1,1174200003.0
2006-12-19 01:00:00,118.103,118.131,118.093,118.125,1171600004.0
2006-12-19 01:05:00,118.135,118.151,118.099,118.148,981999991.0
2006-12-19 01:10:00,118.148,118.152,118.105,118.117,1215900000.0
2006-12-19 01:15:00,118.148,118.151,118.105,118.133,1304500010.0
2006-12-19 01:20:00,118.118,118.125,118.068,118.082,1082699993.0
2006-12-19 01:25:00,118.075,118.089,118.016,118.024,1031699996.0
2006-12-19 01:30:00,118.019,118.06,118.014,118.057,1038500000.0
2006-12-19 01:35:00,118.062,118.062,118.031,118.042,1221800003.0
2006-12-19 01:40:00,118.042,118.068,118.027,118.055,1056000002.0
2006-12-19 01:45:00,118.05,118.058,118.01,118.013,1330999991.0
2006-12-19 01:50:00,118.039,118.044,118.002,118.015,1291700005.0
2006-12-19 01:55:00,118.042,118.068,118.011,118.045,909699995.0
2006-12-19 02:00:00,118.046,118.054,118.02,118.037,1284099984.0
2006-12-19 02:05:00,118.03,118.046,118.006,118.021,1332999998.0
2006-12-19 02:10:00,118.023,118.035,117.972,117.99,1189599999.0
2006-12-19 02:15:00,118.01,118.049,118.003,118.026,1217400003.0
2006-12-19 02:20:00,118.025,118.068,118.025,118.038,1009799998.0
2006-12-19 02:25:00,118.033,118.071,117.992,118.057,1143599994.0
2006-12-19 02:30:00,118.07,118.074,118.025,118.042,1372200012.0
2006-12-19 02:35:00,118.074,118.074,118.03,118.051,1335200002.0
2006-12-19 02:40:00,118.047,118.047,117.968,118.002,931599999.0
2006-12-19 02:45:00,117.998,118.007,117.968,117.993,1107900006.0
2006-12-19 02:50:00,117.994,118.038,117.958,118.018,1144200007.0
2006-12-19 02:55:00,118.016,118.04,118.011,118.011,1349600000.0
2006-12-19 03:00:00,118.003,118.011,117.915,117.941,1228599996.0
2006-12-19 03:05:00,117.942,117.962,117.877,117.885,1263299994.0
2006-12-19 03:10:00,117.871,117.871,117.822,117.822,883899995.0
2006-12-19 03:15:00,117.831,117.831,117.772,117.825,1198299990.0
2006-12-19 03:20:00,117.834,117.878,117.826,117.878,1234599993.0
2006-12-19 03:25:00,117.881,117.903,117.856,117.886,1083400004.0
2006-12-19 03:30:00,117.885,117.904,117.869,117.9,1318700002.0
2006-12-19 03:35:00,117.887,117.91,117.867,117.896,1133500005.0
2006-12-19 03:40:00,117.886,117.892,117.84,117.86,1302599995.0
2006-12-19 03:45:00,117.868,117.885,117.843,117.853,1358900009.0
2006-12-19 03:50:00,117.849,117.859,117.812,117.859,1062499996.0
2006-12-19 03:55:00,117.855,117.884,117.825,117.866,1134699997.0
2006-12-19 04:00:00,117.83,117.883,117.83,117.852,1192000004.0
2006-12-19 04:05:00,117.877,117.882,117.841,117.87,1171500006.0
2006-12-19 04:10:00,117.873,117.875,117.849,117.865,1148500000.0
2006-12-19 04:15:00,117.861,117.868,117.835,117.859,1019299999.0
2006-12-19 04:20:00,117.86,117.883,117.839,117.878,1065299995.0
2006-12-19 04:25:00,117.868,117.873,117.832,117.858,1453599987.0
2006-12-19 04:30:00,117.855,117.877,117.836,117.877,1257799995.0
2006-12-19 04:35:00,117.873,117.873,117.811,117.861,1156800001.0
2006-12-19 04:40:00,117.853,117.886,117.845,117.879,1223899998.0
2006-12-19 04:45:00,117.883,117.899,117.861,117.888,1293199997.0
2006-12-19 04:50:00,117.886,117.897,117.866,117.895,1053999995.0
2006-12-19 04:55:00,117.885,117.907,117.861,117.898,750099995.0
2006-12-19 05:00:00,117.907,117.923,117.871,117.908,998699998.0
2006-12-19 05:05:00,117.913,117.932,117.884,117.915,1281800012.0
2006-12-19 05:10:00,117.912,117.917,117.882,117.916,1073799993.0
2006-12-19 05:15:00,117.91,117.912,117.861,117.893,923599989.0
2006-12-19 05:20:00,117.901,117.901,117.857,117.897,1738099988.0
2006-12-19 05:25:00,117.886,117.966,117.869,117.966,1089000009.0
2006-12-19 05:30:00,117.968,117.996,117.934,117.988,1247700000.0
2006-12-19 05:35:00,117.985,118.05,117.973,118.032,1109100005.0
2006-12-19 05:40:00,118.023,118.023,117.988,118.003,1298799984.0
2006-12-19 05:45:00,118.016,118.038,118.012,118.019,1059700003.0
2006-12-19 05:50:00,118.027,118.032,118.0,118.025,1026200004.0
2006-12-19 05:55:00,118.023,118.032,117.959,117.972,783500006.0
2006-12-19 06:00:00,117.958,117.972,117.932,117.953,1127000005.0
2006-12-19 06:05:00,117.963,117.997,117.957,117.985,1010800003.0
2006-12-19 06:10:00,117.976,117.979,117.93,117.93,1251499995.0
2006-12-19 06:15:00,117.94,117.94,117.875,117.902,1164299995.0
2006-12-19 06:20:00,117.9,117.954,117.879,117.947,1072099992.0
2006-12-19 06:25:00,117.939,117.983,117.939,117.973,956099993.0
2006-12-19 06:30:00,117.976,117.976,117.929,117.949,971700001.0
2006-12-19 06:35:00,117.958,117.963,117.938,117.959,1389100009.0
2006-12-19 06:40:00,117.968,117.974,117.921,117.954,927199995.0
2006-12-19 06:45:00,117.95,117.983,117.95,117.97,1386900019.0
2006-12-19 06:50:00,117.95,117.979,117.922,117.968,1176299996.0
2006-12-19 06:55:00,117.965,117.978,117.937,117.976,1039999998.0
2006-12-19 07:00:00,117.958,117.981,117.943,117.961,1317700006.0
2006-12-19 07:05:00,117.965,117.975,117.921,117.947,1252899991.0
2006-12-19 07:10:00,117.951,117.971,117.92,117.929,1108899999.0
2006-12-19 07:15:00,117.94,117.98,117.936,117.965,1102200005.0
2006-12-19 07:20:00,117.97,117.977,117.946,117.975,1591599996.0
2006-12-19 07:25:00,117.955,117.988,117.949,117.959,986799996.0
2006-12-19 07:30:00,117.968,117.984,117.934,117.975,1152600001.0
2006-12-19 07:35:00,117.975,117.993,117.948,117.986,1098999999.0
2006-12-19 07:40:00,117.98,118.018,117.95,118.003,1206800002.0
2006-12-19 07:45:00,117.993,118.023,117.982,118.023,1346499999.0
2006-12-19 07:50:00,118.015,118.015,117.981,118.005,1111000001.0
2006-12-19 07:55:00,118.007,118.021,117.991,118.014,1209199999.0
2006-12-19 08:00:00,118.004,118.033,117.954,118.021,846699998.0
2006-12-19 08:05:00,118.024,118.027,117.99,118.001,923599994.0
2006-12-19 08:10:00,118.004,118.019,117.989,117.989,1205400005.0
2006-12-19 08:15:00,117.98,117.997,117.937,117.943,1269499995.0
2006-12-19 08:20:00,117.953,117.961,117.93,117.938,1505499997.0
2006-12-19 08:25:00,117.945,117.961,117.923,117.958,1467400006.0
2006-12-19 08:30:00,117.965,118.0,117.934,117.968,1379199998.0
2006-12-19 08:35:00,117.99,118.005,117.983,117.99,917600005.0
2006-12-19 08:40:00,117.992,118.001,117.941,117.944,1639200001.0
2006-12-19 08:45:00,117.941,117.963,117.927,117.938,1415900001.0
2006-12-19 08:50:00,117.927,117.963,117.911,117.953,1310099991.0
2006-12-19 08:55:00,117.933,117.954,117.907,117.934,1039900003.0
2006-12-19 09:00:00,117.93,117.94,117.904,117.923,1280200001.0
2006-12-19 09:05:00,117.915,117.952,117.904,117.938,1108200006.0
2006-12-19 09:10:00,117.942,117.966,117.929,117.935,1314600003.0
2006-12-19 09:15:00,117.939,118.128,117.939,118.122,1248599999.0
2006-12-19 09:20:00,118.132,118.172,118.132,118.145,1477899995.0
2006-12-19 09:25:00,118.145,118.15,118.074,118.1,1041300009.0
2006-12-19 09:30:00,118.089,118.176,118.076,118.154,716000002.0
2006-12-19 09:35:00,118.155,118.234,118.144,118.17,1238400000.0
2006-12-19 09:40:00,118.18,118.212,118.157,118.169,1211400006.0
2006-12-19 09:45:00,118.173,118.184,118.129,118.148,959800003.0
2006-12-19 09:50:00,118.143,118.179,118.12,118.171,1041400002.0
2006-12-19 09:55:00,118.18,118.25,118.161,118.227,1024799996.0
2006-12-19 10:00:00,118.228,118.283,118.223,118.268,1046499994.0
2006-12-19 10:05:00,118.267,118.267,118.181,118.188,1125999996.0
2006-12-19 10:10:00,118.203,118.21,118.156,118.199,1370400002.0
2006-12-19 10:15:00,118.189,118.206,118.131,118.148,1603399997.0
2006-12-19 10:20:00,118.17,118.187,118.146,118.164,1223500002.0
2006-12-19 10:25:00,118.172,118.181,118.117,118.141,1125499998.0
2006-12-19 10:30:00,118.145,118.152,118.116,118.132,1048499995.0
2006-12-19 10:35:00,118.126,118.126,118.064,118.116,850699997.0
2006-12-19 10:40:00,118.108,118.181,118.088,118.172,1108900002.0
2006-12-19 10:45:00,118.182,118.182,118.089,118.107,858299996.0
2006-12-19 10:50:00,118.112,118.129,118.067,118.123,932900006.0
2006-12-19 10:55:00,118.127,118.131,118.068,118.093,1138999989.0
2006-12-19 11:00:00,118.083,118.083,117.981,118.056,1132900007.0
2006-12-19 11:05:00,118.06,118.097,118.058,118.086,1210000006.0
2006-12-19 11:10:00,118.081,118.081,118.007,118.009,1065500004.0
2006-12-19 11:15:00,118.001,118.036,118.001,118.01,1215400001.0
2006-12-19 11:20:00,118.018,118.088,118.013,118.058,1004499995.0
2006-12-19 11:25:00,118.052,118.067,118.035,118.037,989100012.0
2006-12-19 11:30:00,118.04,118.054,118.026,118.035,850299994.0
2006-12-19 11:35:00,118.039,118.045,118.014,118.043,1209799990.0
2006-12-19 11:40:00,118.047,118.088,117.93,118.067,1088000002.0
2006-12-19 11:45:00,118.077,118.1,118.067,118.069,1246100015.0
2006-12-19 11:50:00,118.07,118.094,118.042,118.085,1380800000.0
2006-12-19 11:55:00,118.087,118.095,118.048,118.081,1194199999.0
2006-12-19 12:00:00,118.092,118.1,118.021,118.031,1286800005.0
2006-12-19 12:05:00,118.032,118.044,118.0,118.026,1184399990.0
2006-12-19 12:10:00,118.037,118.049,118.008,118.015,1423500000.0
2006-12-19 12:15:00,118.027,118.029,117.991,118.017,1149899997.0
2006-12-19 12:20:00,118.007,118.007,117.919,117.952,1176200001.0
2006-12-19 12:25:00,117.948,117.955,117.901,117.909,957399997.0
2006-12-19 12:30:00,117.915,117.964,117.907,117.962,1225699997.0
2006-12-19 12:35:00,117.963,117.986,117.906,117.98,1234400012.0
2006-12-19 12:40:00,117.96,117.976,117.926,117.961,781600007.0
2006-12-19 12:45:00,117.983,118.03,117.934,118.013,1444399996.0
2006-12-19 12:50:00,117.998,118.019,117.989,118.01,990500000.0
2006-12-19 12:55:00,118.028,118.057,118.007,118.033,1665100006.0
2006-12-19 13:00:00,118.032,118.076,118.015,118.061,1074999993.0
2006-12-19 13:05:00,118.066,118.075,118.039,118.062,1301100000.0
2006-12-19 13:10:00,118.072,118.072,118.034,118.067,1030999982.0
2006-12-19 13:15:00,118.058,118.081,118.025,118.067,1060400008.0
2006-12-19 13:20:00,118.068,118.071,118.01,118.014,1053699992.0
2006-12-19 13:25:00,118.019,118.052,117.965,118.03,1027900000.0
2006-12-19 13:30:00,118.015,118.018,117.956,118.002,1283400007.0
2006-12-19 13:35:00,117.996,118.015,117.965,117.968,1132599996.0
2006-12-19 13:40:00,117.955,117.986,117.93,117.985,1448600019.0
2006-12-19 13:45:00,117.989,118.0,117.975,117.998,1155300010.0
2006-12-19 13:50:00,118.005,118.022,117.992,118.013,1324599995.0
2006-12-19 13:55:00,118.005,118.02,117.967,117.986,1038099993.0
2006-12-19 14:00:00,117.989,118.047,117.931,118.02,927800003.0
2006-12-19 14:05:00,118.02,118.048,118.004,118.036,1072699986.0
2006-12-19 14:10:00,118.048,118.052,117.998,118.041,1333899993.0
2006-12-19 14:15:00,118.053,118.053,117.993,118.051,1107899996.0
2006-12-19 14:20:00,118.048,118.07,118.039,118.045,1527000002.0
2006-12-19 14:25:00,118.048,118.111,118.048,118.104,1044800005.0
2006-12-19 14:30:00,118.1,118.106,118.017,118.038,1258100003.0
2006-12-19 14:35:00,118.035,118.053,118.01,118.028,1081500002.0
2006-12-19 14:40:00,118.022,118.043,118.007,118.035,1205600006.0
2006-12-19 14:45:00,118.041,118.07,118.023,118.054,1013300001.0
2006-12-19 14:50:00,118.052,118.075,118.037,118.057,1014200008.0
2006-12-19 14:55:00,118.055,118.086,118.044,118.086,1188300002.0
2006-12-19 15:00:00,118.081,118.089,118.066,118.072,852600003.0
2006-12-19 15:05:00,118.069,118.145,118.069,118.109,855100002.0
2006-12-19 15:10:00,118.116,118.161,118.116,118.16,1047600008.0
2006-12-19 15:15:00,118.153,118.16,118.121,118.149,1203599999.0
2006-12-19 15:20:00,118.157,118.179,118.129,118.129,1612399990.0
2006-12-19 15:25:00,118.163,118.17,118.101,118.101,959399996.0
2006-12-19 15:30:00,118.11,118.277,118.109,118.25,1498800002.0
2006-12-19 15:35:00,118.252,118.289,118.178,118.267,1202299997.0
2006-12-19 15:40:00,118.273,118.273,118.165,118.198,1265299995.0
2006-12-19 15:45:00,118.186,118.265,118.169,118.265,999100007.0
2006-12-19 15:50:00,118.262,118.267,118.19,118.19,1225300005.0
2006-12-19 15:55:00,118.177,118.208,118.165,118.189,1307500004.0
2006-12-19 16:00:00,118.19,118.208,118.141,118.141,1187000000.0
2006-12-19 16:05:00,118.141,118.164,118.097,118.097,1382899995.0
2006-12-19 16:10:00,118.105,118.136,118.089,118.118,997400011.0
2006-12-19 16:15:00,118.114,118.138,118.077,118.129,866700009.0
2006-12-19 16:20:00,118.136,118.16,118.116,118.158,1304699995.0
2006-12-19 16:25:00,118.167,118.218,118.162,118.202,870599997.0
2006-12-19 16:30:00,118.206,118.25,118.126,118.126,891899992.0
2006-12-19 16:35:00,118.122,118.172,118.079,118.079,1572199999.0
2006-12-19 16:40:00,118.074,118.105,117.991,118.003,1110299993.0
2006-12-19 16:45:00,118.001,118.038,117.967,118.01,1313099983.0
2006-12-19 16:50:00,117.997,118.049,117.997,118.033,1323399996.0
2006-12-19 16:55:00,118.021,118.046,118.014,118.04,1280700004.0
2006-12-19 17:00:00,118.045,118.132,118.034,118.113,1419099998.0
2006-12-19 17:05:00,118.118,118.19,118.118,118.157,977900008.0
2006-12-19 17:10:00,118.166,118.18,118.112,118.169,1088200008.0
2006-12-19 17:15:00,118.164,118.207,118.157,118.157,1204400002.0
2006-12-19 17:20:00,118.163,118.17,118.144,118.157,808700008.0
2006-12-19 17:25:00,118.156,118.156,118.098,118.1,1415899998.0
2006-12-19 17:30:00,118.088,118.124,118.077,118.117,1149500007.0
2006-12-19 17:35:00,118.115,118.132,118.082,118.082,1088899998.0
2006-12-19 17:40:00,118.068,118.114,118.059,118.086,992600007.0
2006-12-19 17:45:00,118.076,118.107,118.045,118.053,928500016.0
2006-12-19 17:50:00,118.048,118.089,118.045,118.085,1253000004.0
2006-12-19 17:55:00,118.072,118.1,118.046,118.1,1297999988.0
2006-12-19 18:00:00,118.097,118.116,117.96,117.97,8414700019.0
2006-12-19 18:05:00,117.98,118.0,117.96,117.96,10000500025.0
2006-12-19 18:10:00,117.95,118.095,117.93,117.94,9914800031.0
2006-12-19 18:15:00,117.93,118.037,117.9,117.91,7885400000.0
2006-12-19 18:20:00,117.9,117.91,117.87,117.9,9867499960.0
2006-12-19 18:25:00,117.89,118.073,117.89,117.95,10127899992.0
2006-12-19 18:30:00,118.057,118.073,117.93,117.94,7251700026.0
2006-12-19 18:35:00,117.95,118.068,117.94,118.057,6523800036.0
2006-12-19 18:40:00,118.049,118.049,117.992,117.996,6639700059.0
2006-12-19 18:45:00,117.994,118.029,117.948,117.953,5770400006.0
2006-12-19 18:50:00,117.947,117.947,117.885,117.942,8842300031.0
2006-12-19 18:55:00,117.936,117.936,117.871,117.916,6327800010.0
2006-12-19 19:00:00,117.93,117.988,117.93,117.976,4819100010.0
2006-12-19 19:05:00,117.978,118.005,117.949,117.963,6288999977.0
2006-12-19 19:10:00,117.958,117.96,117.918,117.937,3831300003.0
2006-12-19 19:15:00,117.933,117.94,117.886,117.901,6096200004.0
2006-12-19 19:20:00,117.893,117.927,117.867,117.886,5850000002.0
2006-12-19 19:25:00,117.905,117.981,117.89,117.957,6914899999.0
2006-12-19 19:30:00,117.954,117.966,117.936,117.954,6261799990.0
2006-12-19 19:35:00,117.952,117.962,117.922,117.953,3951300010.0
2006-12-19 19:40:00,117.953,117.961,117.891,117.953,4473500015.0
2006-12-19 19:45:00,117.95,117.969,117.911,117.949,4900199995.0
2006-12-19 19:50:00,117.947,117.962,117.914,117.947,5834400003.0
2006-12-19 19:55:00,117.936,117.951,117.895,117.922,4382199990.0
2006-12-19 20:00:00,117.923,117.929,117.888,117.914,3517699987.0
2006-12-19 20:05:00,117.912,117.925,117.876,117.888,5725500012.0
2006-12-19 20:10:00,117.891,117.909,117.869,117.902,5943499997.0
2006-12-19 20:15:00,117.906,117.913,117.877,117.904,4989599992.0
2006-12-19 20:20:00,117.895,117.912,117.851,117.897,5502000007.0
2006-12-19 20:25:00,117.902,117.96,117.882,117.95,5658800014.0
2006-12-19 20:30:00,117.96,118.0,117.823,117.895,2700600003.0
2006-12-19 20:35:00,117.892,117.928,117.862,117.917,3581100001.0
2006-12-19 20:40:00,118.04,118.05,117.888,117.895,6575000053.0
2006-12-19 20:45:00,117.898,117.916,117.858,117.9,7642800026.0
2006-12-19 20:50:00,117.895,117.904,117.851,117.888,4613799975.0
2006-12-19 20:55:00,117.884,118.07,117.862,118.04,5642699998.0
2006-12-19 21:00:00,117.878,117.928,117.844,117.923,5684100011.0
2006-12-19 21:05:00,117.923,117.923,117.874,117.904,3945700008.0
2006-12-19 21:10:00,117.905,117.918,117.87,117.899,3674800002.0
2006-12-19 21:15:00,117.912,118.07,117.889,117.938,6433299999.0
2006-12-19 21:20:00,117.935,117.954,117.92,117.949,7035200004.0
2006-12-19 21:25:00,117.938,117.979,117.915,117.939,4792399989.0
2006-12-19 21:30:00,117.942,118.0,117.942,117.96,2592499989.0
2006-12-19 21:35:00,117.988,118.015,117.977,118.003,2181200008.0
2006-12-19 21:40:00,118.011,118.045,117.979,117.99,4419700000.0
2006-12-19 21:45:00,117.985,118.01,117.965,118.007,3395199979.0
2006-12-19 21:50:00,118.02,118.039,117.985,118.035,2245199993.0
2006-12-19 21:55:00,118.032,118.065,118.01,118.065,1941899999.0
2006-12-19 22:00:00,118.056,118.06,118.018,118.043,3916499991.0
2006-12-19 22:05:00,118.048,118.067,118.03,118.052,1201199994.0
2006-12-19 22:10:00,118.056,118.066,118.017,118.058,2002300006.0
2006-12-19 22:15:00,118.057,118.083,118.039,118.039,2179799997.0
2006-12-19 22:20:00,118.057,118.063,118.008,118.043,1063100002.0
2006-12-19 22:25:00,118.053,118.073,118.032,118.059,1770799990.0
2006-12-19 22:30:00,118.065,118.086,118.057,118.074,2344899987.0
2006-12-19 22:35:00,118.08,118.101,118.055,118.092,1840900000.0
2006-12-19 22:40:00,118.095,118.109,118.07,118.08,2005000010.0
2006-12-19 22:45:00,118.1,118.138,118.062,118.125,1571700009.0
2006-12-19 22:50:00,118.122,118.122,118.06,118.088,1874599997.0
2006-12-19 22:55:00,118.098,118.118,118.066,118.099,1692599995.0
2006-12-19 23:00:00,118.103,118.141,118.097,118.104,826200001.0
2006-12-19 23:05:00,118.114,118.127,118.089,118.112,1400900000.0
2006-12-19 23:10:00,118.112,118.119,118.087,118.098,1163299990.0
2006-12-19 23:15:00,118.091,118.109,118.081,118.087,942700002.0
2006-12-19 23:20:00,118.075,118.121,118.071,118.09,1120799996.0
2006-12-19 23:25:00,118.093,118.125,118.088,118.108,1182199996.0
2006-12-19 23:30:00,118.12,118.139,118.084,118.117,1099199998.0
2006-12-19 23:35:00,118.111,118.137,118.071,118.133,1280899999.0
2006-12-19 23:40:00,118.126,118.136,118.107,118.124,1249000003.0
2006-12-19 23:45:00,118.128,118.131,118.1,118.12,1212599991.0
2006-12-19 23:50:00,118.115,118.139,118.102,118.128,1369300002.0
2006-12-19 23:55:00,118.126,118.143,118.085,118.085,1451399998.0
2006-12-20 00:00:00,118.086,118.119,118.054,118.104,833500000.0
2006-12-20 00:05:00,118.108,118.108,118.067,118.076,1336000010.0
2006-12-20 00:10:00,118.075,118.086,118.046,118.07,986699998.0
2006-12-20 00:15:00,118.078,118.098,118.047,118.067,1037300002.0
2006-12-20 00:20:00,118.077,118.089,118.035,118.04,1162600001.0
2006-12-20 00:25:00,118.035,118.089,118.032,118.083,1103200001.0
2006-12-20 00:30:00,118.08,118.093,118.054,118.079,981399985.0
2006-12-20 00:35:00,118.077,118.08,118.028,118.05,1032500008.0
2006-12-20 00:40:00,118.053,118.058,117.99,118.007,1415900001.0
2006-12-20 00:45:00,118.013,118.041,117.999,118.041,1196299996.0
2006-12-20 00:50:00,118.038,118.067,118.006,118.027,1334899992.0
2006-12-20 00:55:00,118.027,118.065,118.027,118.057,941100002.0
2006-12-20 01:00:00,118.068,118.087,118.03,118.062,1552799998.0
2006-12-20 01:05:00,118.073,118.086,118.035,118.055,1047500004.0
2006-12-20 01:10:00,118.06,118.065,118.025,118.028,1286500000.0
2006-12-20 01:15:00,118.042,118.064,118.002,118.04,867500006.0
2006-12-20 01:20:00,118.037,118.049,118.001,118.027,1282000003.0
2006-12-20 01:25:00,118.018,118.023,117.987,117.999,1100699989.0
2006-12-20 01:30:00,117.968,118.021,117.968,118.006,1122899998.0
2006-12-20 01:35:00,118.018,118.03,117.986,117.992,1055700002.0
2006-12-20 01:40:00,118.003,118.014,117.98,118.007,653800003.0
2006-12-20 01:45:00,117.992,118.011,117.978,117.993,1155500008.0
2006-12-20 01:50:00,117.986,118.018,117.981,118.001,1081900006.0
2006-12-20 01:55:00,118.013,118.013,117.962,117.996,1251500008.0
2006-12-20 02:00:00,117.995,118.026,117.988,118.014,929400005.0
2006-12-20 02:05:00,118.018,118.043,118.006,118.028,1256100002.0
2006-12-20 02:10:00,118.018,118.043,117.983,118.03,1132999993.0
2006-12-20 02:15:00,118.018,118.048,117.998,118.031,1341599999.0
2006-12-20 02:20:00,118.029,118.064,117.997,118.064,1109399993.0
2006-12-20 02:25:00,118.061,118.088,118.04,118.064,1184199997.0
2006-12-20 02:30:00,118.058,118.09,118.032,118.064,1370800011.0
2006-12-20 02:35:00,118.08,118.086,118.035,118.035,1284400001.0
2006-12-20 02:40:00,118.071,118.116,118.036,118.116,1312500007.0
2006-12-20 02:45:00,118.118,118.156,118.107,118.138,1065300001.0
2006-12-20 02:50:00,118.131,118.217,118.107,118.213,1108300006.0
2006-12-20 02:55:00,118.226,118.239,118.167,118.174,958899994.0
2006-12-20 03:00:00,118.18,118.185,118.134,118.155,1163400009.0
2006-12-20 03:05:00,118.148,118.176,118.129,118.175,1604799996.0
2006-12-20 03:10:00,118.17,118.204,118.151,118.202,940899995.0
2006-12-20 03:15:00,118.196,118.199,118.145,118.168,885000004.0
2006-12-20 03:20:00,118.156,118.156,118.095,118.122,1011900003.0
2006-12-20 03:25:00,118.124,118.13,118.085,118.127,1430699985.0
2006-12-20 03:30:00,118.099,118.137,118.095,118.115,1155999992.0
2006-12-20 03:35:00,118.12,118.152,118.11,118.152,985399999.0
2006-12-20 03:40:00,118.158,118.158,118.108,118.144,1028999994.0
2006-12-20 03:45:00,118.14,118.142,118.124,118.127,873700002.0
2006-12-20 03:50:00,118.137,118.143,118.108,118.141,946900006.0
2006-12-20 03:55:00,118.114,118.149,118.105,118.129,1021299995.0
2006-12-20 04:00:00,118.141,118.157,118.108,118.148,1064200007.0
2006-12-20 04:05:00,118.15,118.166,118.117,118.139,1189399993.0
2006-12-20 04:10:00,118.128,118.157,118.098,118.15,840099994.0
2006-12-20 04:15:00,118.146,118.159,118.126,118.152,1127800000.0
2006-12-20 04:20:00,118.152,118.179,118.142,118.175,928000016.0
2006-12-20 04:25:00,118.171,118.189,118.157,118.186,1242399990.0
2006-12-20 04:30:00,118.182,118.192,118.16,118.173,1078100004.0
2006-12-20 04:35:00,118.194,118.204,118.14,118.153,893099995.0
2006-12-20 04:40:00,118.158,118.176,118.134,118.16,1157500002.0
2006-12-20 04:45:00,118.172,118.183,118.141,118.142,1185800001.0
2006-12-20 04:50:00,118.133,118.143,118.087,118.095,1219199992.0
2006-12-20 04:55:00,118.099,118.119,118.076,118.095,996300000.0
2006-12-20 05:00:00,118.097,118.103,118.061,118.095,1023799999.0
2006-12-20 05:05:00,118.094,118.119,118.077,118.119,1310600002.0
2006-12-20 05:10:00,118.114,118.116,118.073,118.11,1762900000.0
2006-12-20 05:15:00,118.103,118.114,118.075,118.079,965800013.0
2006-12-20 05:20:00,118.099,118.104,118.071,118.094,1402000013.0
2006-12-20 05:25:00,118.087,118.108,118.075,118.078,992899993.0
2006-12-20 05:30:00,118.086,118.099,118.06,118.089,1713500005.0
2006-12-20 05:35:00,118.092,118.12,118.06,118.105,639200006.0
2006-12-20 05:40:00,118.095,118.116,118.054,118.06,946100007.0
2006-12-20 05:45:00,118.069,118.08,118.044,118.068,1150000010.0
2006-12-20 05:50:00,118.059,118.075,118.037,118.053,862599994.0
2006-12-20 05:55:00,118.057,118.066,118.022,118.066,1108099996.0
2006-12-20 06:00:00,118.059,118.071,118.034,118.049,1003100015.0
2006-12-20 06:05:00,118.064,118.105,118.039,118.064,1152900008.0
2006-12-20 06:10:00,118.097,118.1,118.041,118.051,1245899998.0
2006-12-20 06:15:00,118.042,118.06,118.035,118.04,1035099991.0
2006-12-20 06:20:00,118.023,118.081,118.023,118.081,1241200000.0
2006-12-20 06:25:00,118.082,118.09,118.036,118.036,1139799992.0
2006-12-20 06:30:00,118.082,118.11,118.053,118.1,1134000003.0
2006-12-20 06:35:00,118.115,118.118,118.07,118.09,1122100003.0
2006-12-20 06:40:00,118.092,118.107,118.071,118.097,1301399997.0
2006-12-20 06:45:00,118.09,118.125,118.076,118.115,1118800014.0
2006-12-20 06:50:00,118.113,118.13,118.092,118.094,1106099996.0
2006-12-20 06:55:00,118.087,118.103,118.072,118.102,1226300004.0
2006-12-20 07:00:00,118.093,118.099,118.052,118.075,1317399989.0
2006-12-20 07:05:00,118.077,118.097,118.053,118.081,1275799990.0
2006-12-20 07:10:00,118.077,118.091,118.056,118.08,1355100012.0
2006-12-20 07:15:00,118.078,118.107,118.062,118.102,948199992.0
2006-12-20 07:20:00,118.118,118.119,118.08,118.084,1171100001.0
2006-12-20 07:25:00,118.101,118.13,118.082,118.103,835099998.0
2006-12-20 07:30:00,118.12,118.146,118.091,118.112,1134300003.0
2006-12-20 07:35:00,118.116,118.139,118.099,118.126,1022599998.0
2006-12-20 07:40:00,118.122,118.122,118.101,118.112,608300001.0
2006-12-20 07:45:00,118.11,118.139,118.108,118.138,1578700000.0
2006-12-20 07:50:00,118.126,118.145,118.111,118.134,1267900009.0
2006-12-20 07:55:00,118.142,118.172,118.117,118.157,1258299999.0
2006-12-20 08:00:00,118.161,118.188,118.149,118.166,1216900002.0
2006-12-20 08:05:00,118.18,118.181,118.109,118.175,1006100003.0
2006-12-20 08:10:00,118.167,118.186,118.155,118.169,1043000002.0
2006-12-20 08:15:00,118.17,118.201,118.161,118.172,899500001.0
2006-12-20 08:20:00,118.192,118.192,118.133,118.156,1127400004.0
2006-12-20 08:25:00,118.159,118.175,118.137,118.148,1385800002.0
2006-12-20 08:30:00,118.142,118.147,118.087,118.1,1375300002.0
2006-12-20 08:35:00,118.106,118.113,118.047,118.047,883200001.0
2006-12-20 08:40:00,118.048,118.088,118.045,118.08,1281599997.0
2006-12-20 08:45:00,118.078,118.144,118.077,118.136,1364500000.0
2006-12-20 08:50:00,118.137,118.143,118.106,118.122,1381300008.0
2006-12-20 08:55:00,118.102,118.107,118.042,118.081,1111099990.0
2006-12-20 09:00:00,118.086,118.102,118.058,118.092,1182000009.0
2006-12-20 09:05:00,118.092,118.092,118.054,118.087,837500006.0
2006-12-20 09:10:00,118.093,118.147,118.093,118.13,1216500009.0
2006-12-20 09:15:00,118.136,118.16,118.106,118.128,1570900002.0
2006-12-20 09:20:00,118.134,118.142,118.085,118.085,1011400004.0
2006-12-20 09:25:00,118.087,118.114,118.081,118.1,1259300003.0
2006-12-20 09:30:00,118.1,118.111,118.072,118.11,873700003.0
2006-12-20 09:35:00,118.105,118.154,118.091,118.136,1351299992.0
2006-12-20 09:40:00,118.141,118.16,118.102,118.143,1193600000.0
2006-12-20 09:45:00,118.143,118.148,118.115,118.14,1125500009.0
2006-12-20 09:50:00,118.141,118.176,118.141,118.146,1161099994.0
2006-12-20 09:55:00,118.152,118.173,118.122,118.171,986100003.0
2006-12-20 10:00:00,118.17,118.197,118.159,118.159,1178700000.0
2006-12-20 10:05:00,118.165,118.187,118.135,118.149,1008899992.0
2006-12-20 10:10:00,118.155,118.171,118.114,118.146,1382100004.0
2006-12-20 10:15:00,118.147,118.154,118.088,118.089,1454699999.0
2006-12-20 10:20:00,118.078,118.099,118.06,118.089,1499999994.0
2006-12-20 10:25:00,118.081,118.104,118.057,118.071,919500000.0
2006-12-20 10:30:00,118.06,118.081,118.045,118.071,1347100013.0
2006-12-20 10:35:00,118.063,118.129,118.053,118.113,1295000002.0
2006-12-20 10:40:00,118.117,118.133,118.067,118.079,1287200006.0
2006-12-20 10:45:00,118.097,118.124,118.093,118.11,738299998.0
2006-12-20 10:50:00,118.107,118.107,118.056,118.06,1317299992.0
2006-12-20 10:55:00,118.055,118.072,118.042,118.059,1241399990.0
2006-12-20 11:00:00,118.068,118.083,118.03,118.067,1555899998.0
2006-12-20 11:05:00,118.063,118.075,118.038,118.061,1290700001.0
2006-12-20 11:10:00,118.048,118.073,118.027,118.03,1667500006.0
2006-12-20 11:15:00,118.015,118.101,118.008,118.09,874999987.0
2006-12-20 11:20:00,118.095,118.114,118.071,118.106,1148800006.0
2006-12-20 11:25:00,118.099,118.12,118.065,118.098,1106500008.0
2006-12-20 11:30:00,118.101,118.159,118.077,118.131,1049599997.0
2006-12-20 11:35:00,118.12,118.125,118.089,118.103,1210300013.0
2006-12-20 11:40:00,118.108,118.109,118.048,118.083,1169200002.0
2006-12-20 11:45:00,118.097,118.115,118.049,118.1,1047000000.0
2006-12-20 11:50:00,118.093,118.12,118.068,118.112,1587099988.0
2006-12-20 11:55:00,118.107,118.116,118.07,118.103,1135199985.0
2006-12-20 12:00:00,118.108,118.112,118.077,118.104,1071800002.0
2006-12-20 12:05:00,118.11,118.116,118.049,118.099,1442599994.0
2006-12-20 12:10:00,118.087,118.101,118.056,118.085,1332800000.0
2006-12-20 12:15:00,118.092,118.094,118.046,118.083,1218200003.0
2006-12-20 12:20:00,118.084,118.089,118.025,118.046,1488799999.0
2006-12-20 12:25:00,118.033,118.057,117.986,118.048,1506799999.0
2006-12-20 12:30:00,118.048,118.048,117.994,118.003,1510400013.0
2006-12-20 12:35:00,118.027,118.03,117.973,118.006,1052499998.0
2006-12-20 12:40:00,118.017,118.021,117.935,117.965,1362099998.0
2006-12-20 12:45:00,117.982,117.982,117.926,117.961,1492299995.0
2006-12-20 12:50:00,117.97,118.003,117.942,117.997,708099993.0
2006-12-20 12:55:00,118.0,118.005,117.951,117.98,1093599997.0
2006-12-20 13:00:00,117.973,117.973,117.94,117.96,1233600017.0
2006-12-20 13:05:00,117.953,118.003,117.95,117.983,970099993.0
2006-12-20 13:10:00,117.988,118.009,117.969,117.999,1195799999.0
2006-12-20 13:15:00,117.978,117.999,117.937,117.959,1578800008.0
2006-12-20 13:20:00,117.962,117.986,117.945,117.98,1284399991.0
2006-12-20 13:25:00,117.986,118.017,117.974,118.005,1176699995.0
2006-12-20 13:30:00,117.996,118.024,117.949,118.008,1144299988.0
2006-12-20 13:35:00,118.001,118.043,117.982,118.034,1362500002.0
2006-12-20 13:40:00,118.042,118.047,118.014,118.045,1530400002.0
2006-12-20 13:45:00,118.042,118.055,117.979,118.031,1192199996.0
2006-12-20 13:50:00,118.042,118.056,118.002,118.024,1163899994.0
2006-12-20 13:55:00,118.047,118.084,118.035,118.08,1214199999.0
2006-12-20 14:00:00,118.09,118.116,118.078,118.108,1529799995.0
2006-12-20 14:05:00,118.108,118.133,118.08,118.115,1056500007.0
2006-12-20 14:10:00,118.108,118.135,118.089,118.126,1420900003.0
2006-12-20 14:15:00,118.134,118.162,118.116,118.15,1195800009.0
2006-12-20 14:20:00,118.139,118.171,118.118,118.118,1403400005.0
2006-12-20 14:25:00,118.116,118.123,118.076,118.102,1070899994.0
2006-12-20 14:30:00,118.093,118.118,118.064,118.115,1075400004.0
2006-12-20 14:35:00,118.12,118.134,118.052,118.084,1058999994.0
2006-12-20 14:40:00,118.082,118.089,118.023,118.057,1119299993.0
2006-12-20 14:45:00,118.067,118.108,118.043,118.108,1029700002.0
2006-12-20 14:50:00,118.103,118.119,118.037,118.043,1058099989.0
2006-12-20 14:55:00,118.08,118.089,118.003,118.071,1215499996.0
2006-12-20 15:00:00,118.059,118.073,118.022,118.04,986299987.0
2006-12-20 15:05:00,118.047,118.128,118.047,118.105,968899988.0
2006-12-20 15:10:00,118.095,118.141,118.072,118.134,1092200000.0
2006-12-20 15:15:00,118.123,118.127,118.069,118.086,779799998.0
2006-12-20 15:20:00,118.097,118.138,118.062,118.138,1361399996.0
2006-12-20 15:25:00,118.135,118.167,118.113,118.113,1173200011.0
2006-12-20 15:30:00,118.118,118.135,118.079,118.13,1126199987.0
2006-12-20 15:35:00,118.128,118.153,118.124,118.127,1120399990.0
2006-12-20 15:40:00,118.126,118.132,118.103,118.103,815899992.0
2006-12-20 15:45:00,118.11,118.154,118.11,118.146,1402700007.0
2006-12-20 15:50:00,118.142,118.151,118.107,118.107,1212500005.0
2006-12-20 15:55:00,118.107,118.121,118.095,118.113,1152500001.0
2006-12-20 16:00:00,118.124,118.153,118.104,118.134,1429199989.0
2006-12-20 16:05:00,118.138,118.148,118.095,118.117,1186199983.0
2006-12-20 16:10:00,118.122,118.133,118.076,118.119,1166799999.0
2006-12-20 16:15:00,118.12,118.134,118.098,118.115,1218500002.0
2006-12-20 16:20:00,118.135,118.148,118.104,118.136,945000005.0
2006-12-20 16:25:00,118.128,118.142,118.093,118.141,912600003.0
2006-12-20 16:30:00,118.145,118.15,118.108,118.142,1013900007.0
2006-12-20 16:35:00,118.144,118.149,118.115,118.137,1372199995.0
2006-12-20 16:40:00,118.132,118.145,118.116,118.141,1260100012.0
2006-12-20 16:45:00,118.135,118.146,118.119,118.141,1154899986.0
2006-12-20 16:50:00,118.14,118.145,118.102,118.127,1292500014.0
2006-12-20 16:55:00,118.121,118.13,118.079,118.088,1002799999.0
2006-12-20 17:00:00,118.078,118.147,118.078,118.12,1561199993.0
2006-12-20 17:05:00,118.114,118.128,118.103,118.105,1007800009.0
2006-12-20 17:10:00,118.112,118.13,118.099,118.113,1037300005.0
2006-12-20 17:15:00,118.106,118.127,118.084,118.093,1001199994.0
2006-12-20 17:20:00,118.101,118.101,118.041,118.076,934500010.0
2006-12-20 17:25:00,118.083,118.111,118.067,118.097,996600007.0
2006-12-20 17:30:00,118.102,118.147,118.101,118.147,1302499999.0
2006-12-20 17:35:00,118.153,118.238,118.145,118.209,926499996.0
2006-12-20 17:40:00,118.207,118.243,118.179,118.233,1119399991.0
2006-12-20 17:45:00,118.235,118.271,118.18,118.18,909499998.0
2006-12-20 17:50:00,118.209,118.38,118.209,118.351,1159500002.0
2006-12-20 17:55:00,118.343,118.354,118.309,118.332,1198400000.0
2006-12-20 18:00:00,118.315,118.38,118.315,118.36,6715899970.0
2006-12-20 18:05:00,118.35,118.36,118.34,118.34,6395999972.0
2006-12-20 18:10:00,118.35,118.37,118.257,118.33,8704499983.0
2006-12-20 18:15:00,118.34,118.38,118.239,118.37,9131600020.0
2006-12-20 18:20:00,118.38,118.38,118.37,118.38,7866000045.0
2006-12-20 18:25:00,118.39,118.43,118.315,118.42,8325600025.0
2006-12-20 18:30:00,118.36,118.43,118.353,118.42,5302600001.0
2006-12-20 18:35:00,118.43,118.43,118.286,118.358,7155099996.0
2006-12-20 18:40:00,118.355,118.394,118.348,118.358,7076500003.0
2006-12-20 18:45:00,118.354,118.394,118.334,118.394,5536100030.0
2006-12-20 18:50:00,118.402,118.433,118.381,118.388,8924400016.0
2006-12-20 18:55:00,118.45,118.46,118.36,118.387,4842300015.0
2006-12-20 19:00:00,118.379,118.387,118.341,118.372,4761199991.0
2006-12-20 19:05:00,118.363,118.47,118.328,118.351,5664500014.0
2006-12-20 19:10:00,118.352,118.372,118.328,118.339,3930299998.0
2006-12-20 19:15:00,118.338,118.368,118.329,118.367,6449199996.0
2006-12-20 19:20:00,118.366,118.43,118.347,118.377,5625700003.0
2006-12-20 19:25:00,118.372,118.44,118.35,118.433,6737400000.0
2006-12-20 19:30:00,118.429,118.437,118.384,118.425,5234100015.0
2006-12-20 19:35:00,118.427,118.441,118.401,118.422,4145099977.0
2006-12-20 19:40:00,118.417,118.44,118.391,118.416,4666600010.0
2006-12-20 19:45:00,118.418,118.461,118.418,118.448,4719000009.0
2006-12-20 19:50:00,118.448,118.473,118.447,118.463,4629099995.0
2006-12-20 19:55:00,118.455,118.467,118.427,118.462,4344800015.0
2006-12-20 20:00:00,118.467,118.473,118.429,118.463,3601500019.0
2006-12-20 20:05:00,118.457,118.472,118.442,118.461,5588900000.0
2006-12-20 20:10:00,118.466,118.473,118.42,118.448,6180700009.0
2006-12-20 20:15:00,118.441,118.454,118.418,118.447,5155599989.0
2006-12-20 20:20:00,118.442,118.448,118.409,118.424,5259300007.0
2006-12-20 20:25:00,118.41,118.442,118.39,118.4,7493800001.0
2006-12-20 20:30:00,118.39,118.432,118.39,118.432,5132899993.0
2006-12-20 20:35:00,118.437,118.465,118.408,118.45,3391800014.0
2006-12-20 20:40:00,118.34,118.482,118.34,118.474,6649999996.0
2006-12-20 20:45:00,118.471,118.497,118.33,118.47,6652400021.0
2006-12-20 20:50:00,118.466,118.468,118.413,118.457,4678400015.0
2006-12-20 20:55:00,118.457,118.463,118.33,118.35,5817000014.0
2006-12-20 21:00:00,118.443,118.449,118.401,118.443,5656000013.0
2006-12-20 21:05:00,118.442,118.457,118.411,118.445,3695200000.0
2006-12-20 21:10:00,118.445,118.447,118.393,118.4,3339699997.0
2006-12-20 21:15:00,118.393,118.452,118.393,118.436,6901300030.0
2006-12-20 21:20:00,118.435,118.443,118.382,118.429,6959599990.0
2006-12-20 21:25:00,118.433,118.434,118.366,118.392,4908600005.0
2006-12-20 21:30:00,118.39,118.41,118.349,118.386,2916099998.0
2006-12-20 21:35:00,118.379,118.386,118.351,118.356,2159499994.0
2006-12-20 21:40:00,118.352,118.366,118.307,118.327,3914200007.0
2006-12-20 21:45:00,118.326,118.348,118.325,118.345,3826000015.0
2006-12-20 21:50:00,118.344,118.35,118.297,118.333,1749799994.0
2006-12-20 21:55:00,118.328,118.348,118.305,118.339,1984300000.0
2006-12-20 22:00:00,118.338,118.36,118.335,118.35,4083700001.0
2006-12-20 22:05:00,118.35,118.359,118.316,118.346,1235000001.0
2006-12-20 22:10:00,118.356,118.366,118.328,118.352,1873299997.0
2006-12-20 22:15:00,118.356,118.359,118.308,118.347,2185099996.0
2006-12-20 22:20:00,118.345,118.35,118.324,118.33,1067399989.0
2006-12-20 22:25:00,118.348,118.353,118.325,118.327,1826800001.0
2006-12-20 22:30:00,118.333,118.379,118.323,118.365,2480100001.0
2006-12-20 22:35:00,118.366,118.376,118.333,118.357,1374100005.0
2006-12-20 22:40:00,118.361,118.382,118.348,118.372,1530899992.0
2006-12-20 22:45:00,118.388,118.394,118.347,118.364,1380000001.0
2006-12-20 22:50:00,118.368,118.403,118.362,118.386,1825300005.0
2006-12-20 22:55:00,118.391,118.406,118.357,118.397,1588599990.0
2006-12-20 23:00:00,118.405,118.425,118.4,118.416,1124999997.0
2006-12-20 23:05:00,118.427,118.427,118.408,118.409,725900001.0
2006-12-20 23:10:00,118.407,118.41,118.381,118.394,894799991.0
2006-12-20 23:15:00,118.383,118.409,118.349,118.375,1076100001.0
2006-12-20 23:20:00,118.363,118.388,118.344,118.372,1048999999.0
2006-12-20 23:25:00,118.397,118.398,118.364,118.383,1216500014.0
2006-12-20 23:30:00,118.388,118.388,118.358,118.379,1407000002.0
2006-12-20 23:35:00,118.378,118.405,118.37,118.399,1429200009.0
2006-12-20 23:40:00,118.398,118.417,118.384,118.408,1111299996.0
2006-12-20 23:45:00,118.415,118.434,118.388,118.425,1327100006.0
2006-12-20 23:50:00,118.418,118.464,118.408,118.433,986100008.0
2006-12-20 23:55:00,118.45,118.461,118.434,118.444,1428400003.0
2006-12-21 00:00:00,118.442,118.442,118.382,118.391,1079300001.0
2006-12-21 00:05:00,118.39,118.409,118.356,118.383,829700010.0
2006-12-21 00:10:00,118.368,118.402,118.354,118.379,1116900011.0
2006-12-21 00:15:00,118.378,118.379,118.331,118.363,1097200003.0
2006-12-21 00:20:00,118.359,118.395,118.345,118.366,1241899999.0
2006-12-21 00:25:00,118.368,118.389,118.353,118.374,1235100014.0
2006-12-21 00:30:00,118.38,118.391,118.364,118.382,892400008.0
2006-12-21 00:35:00,118.378,118.397,118.367,118.379,1448300009.0
2006-12-21 00:40:00,118.375,118.391,118.346,118.371,1539100002.0
2006-12-21 00:45:00,118.373,118.392,118.363,118.378,1208600001.0
2006-12-21 00:50:00,118.372,118.392,118.354,118.354,1177800007.0
2006-12-21 00:55:00,118.358,118.387,118.355,118.38,1506200009.0
2006-12-21 01:00:00,118.372,118.383,118.346,118.376,963399997.0
2006-12-21 01:05:00,118.365,118.391,118.355,118.383,801200001.0
2006-12-21 01:10:00,118.398,118.399,118.353,118.382,1062799997.0
2006-12-21 01:15:00,118.381,118.39,118.349,118.361,1116100005.0
2006-12-21 01:20:00,118.368,118.387,118.353,118.369,1071200005.0
2006-12-21 01:25:00,118.368,118.403,118.363,118.399,1183399993.0
2006-12-21 01:30:00,118.384,118.406,118.372,118.382,1327300001.0
2006-12-21 01:35:00,118.4,118.413,118.373,118.385,1156300003.0
2006-12-21 01:40:00,118.386,118.421,118.369,118.374,1231000002.0
2006-12-21 01:45:00,118.392,118.392,118.342,118.365,909300005.0
2006-12-21 01:50:00,118.366,118.366,118.317,118.338,1035299996.0
2006-12-21 01:55:00,118.348,118.35,118.308,118.308,1235200006.0
2006-12-21 02:00:00,118.327,118.332,118.292,118.292,1494100001.0
2006-12-21 02:05:00,118.298,118.333,118.28,118.331,1277299994.0
2006-12-21 02:10:00,118.331,118.41,118.324,118.401,1593899990.0
2006-12-21 02:15:00,118.395,118.399,118.336,118.362,1420500003.0
2006-12-21 02:20:00,118.365,118.368,118.308,118.344,838500000.0
2006-12-21 02:25:00,118.348,118.365,118.32,118.338,1165900006.0
2006-12-21 02:30:00,118.363,118.373,118.335,118.369,1287500003.0
2006-12-21 02:35:00,118.338,118.362,118.326,118.335,956899999.0
2006-12-21 02:40:00,118.33,118.355,118.29,118.321,1033899993.0
2006-12-21 02:45:00,118.317,118.337,118.298,118.334,1296900011.0
2006-12-21 02:50:00,118.327,118.377,118.309,118.374,1267700003.0
2006-12-21 02:55:00,118.386,118.389,118.34,118.356,1252199996.0
2006-12-21 03:00:00,118.352,118.378,118.316,118.35,1191600002.0
2006-12-21 03:05:00,118.359,118.419,118.328,118.41,1474300008.0
2006-12-21 03:10:00,118.418,118.418,118.362,118.37,866899990.0
2006-12-21 03:15:00,118.389,118.391,118.34,118.373,1250200010.0
2006-12-21 03:20:00,118.37,118.374,118.338,118.366,1256200013.0
2006-12-21 03:25:00,118.377,118.379,118.324,118.349,1359400004.0
2006-12-21 03:30:00,118.366,118.377,118.334,118.365,1357300000.0
2006-12-21 03:35:00,118.335,118.371,118.32,118.333,884299998.0
2006-12-21 03:40:00,118.359,118.381,118.322,118.358,1022200000.0
2006-12-21 03:45:00,118.377,118.387,118.325,118.328,1022899995.0
2006-12-21 03:50:00,118.333,118.351,118.312,118.351,1350099998.0
2006-12-21 03:55:00,118.331,118.344,118.308,118.308,1355500001.0
2006-12-21 04:00:00,118.305,118.359,118.301,118.35,942799990.0
2006-12-21 04:05:00,118.348,118.348,118.307,118.334,1173199999.0
2006-12-21 04:10:00,118.328,118.35,118.307,118.338,1015000003.0
2006-12-21 04:15:00,118.353,118.36,118.332,118.348,1245799994.0
2006-12-21 04:20:00,118.343,118.36,118.309,118.352,1483399989.0
2006-12-21 04:25:00,118.328,118.37,118.318,118.358,1093800007.0
2006-12-21 04:30:00,118.362,118.371,118.337,118.366,1179000007.0
2006-12-21 04:35:00,118.365,118.371,118.319,118.331,1131200001.0
2006-12-21 04:40:00,118.34,118.371,118.328,118.328,1045599993.0
2006-12-21 04:45:00,118.366,118.377,118.33,118.359,1192399995.0
2006-12-21 04:50:00,118.375,118.375,118.319,118.345,1523599997.0
2006-12-21 04:55:00,118.343,118.363,118.322,118.345,924000006.0
2006-12-21 05:00:00,118.35,118.375,118.32,118.365,1149400002.0
2006-12-21 05:05:00,118.368,118.371,118.337,118.362,1228200009.0
2006-12-21 05:10:00,118.363,118.379,118.349,118.362,782200001.0
2006-12-21 05:15:00,118.356,118.38,118.343,118.363,1046300010.0
2006-12-21 05:20:00,118.373,118.379,118.336,118.356,1405000012.0
2006-12-21 05:25:00,118.353,118.365,118.33,118.351,1453800007.0
2006-12-21 05:30:00,118.35,118.359,118.329,118.346,1378300002.0
2006-12-21 05:35:00,118.35,118.355,118.32,118.329,1385499996.0
2006-12-21 05:40:00,118.357,118.37,118.316,118.361,1087900002.0
2006-12-21 05:45:00,118.361,118.369,118.33,118.35,1481700002.0
2006-12-21 05:50:00,118.36,118.362,118.323,118.355,1132899991.0
2006-12-21 05:55:00,118.348,118.369,118.314,118.36,1282800001.0
2006-12-21 06:00:00,118.35,118.374,118.328,118.368,928800003.0
2006-12-21 06:05:00,118.38,118.392,118.346,118.378,1263000008.0
2006-12-21 06:10:00,118.388,118.391,118.344,118.365,1624500008.0
2006-12-21 06:15:00,118.375,118.388,118.338,118.385,1241400009.0
2006-12-21 06:20:00,118.366,118.397,118.366,118.396,1328900005.0
2006-12-21 06:25:00,118.383,118.398,118.363,118.388,1249299996.0
2006-12-21 06:30:00,118.365,118.395,118.361,118.386,1328000004.0
2006-12-21 06:35:00,118.378,118.397,118.364,118.38,1238499988.0
2006-12-21 06:40:00,118.388,118.399,118.366,118.382,1509899999.0
2006-12-21 06:45:00,118.385,118.419,118.361,118.406,923800008.0
2006-12-21 06:50:00,118.4,118.42,118.379,118.406,1164100014.0
2006-12-21 06:55:00,118.387,118.413,118.364,118.382,1114700003.0
2006-12-21 07:00:00,118.407,118.413,118.379,118.388,1279899993.0
2006-12-21 07:05:00,118.393,118.399,118.366,118.378,1381700006.0
2006-12-21 07:10:00,118.373,118.398,118.352,118.391,1350800017.0
2006-12-21 07:15:00,118.397,118.403,118.369,118.403,883900007.0
2006-12-21 07:20:00,118.388,118.403,118.361,118.376,1199300001.0
2006-12-21 07:25:00,118.393,118.402,118.358,118.378,1219300011.0
2006-12-21 07:30:00,118.376,118.397,118.351,118.39,1111700001.0
2006-12-21 07:35:00,118.372,118.399,118.358,118.396,1250700003.0
2006-12-21 07:40:00,118.397,118.397,118.36,118.371,1433300002.0
2006-12-21 07:45:00,118.38,118.392,118.354,118.38,1413600004.0
2006-12-21 07:50:00,118.368,118.38,118.339,118.373,1170600002.0
2006-12-21 07:55:00,118.375,118.382,118.342,118.369,1227499988.0
2006-12-21 08:00:00,118.376,118.382,118.333,118.336,968099993.0
2006-12-21 08:05:00,118.37,118.395,118.334,118.356,1314400001.0
2006-12-21 08:10:00,118.379,118.42,118.379,118.4,1323799994.0
2006-12-21 08:15:00,118.4,118.402,118.367,118.377,1256899995.0
2006-12-21 08:20:00,118.366,118.374,118.324,118.33,1044700004.0
2006-12-21 08:25:00,118.34,118.38,118.337,118.369,949799992.0
2006-12-21 08:30:00,118.374,118.376,118.333,118.344,1271500002.0
2006-12-21 08:35:00,118.36,118.371,118.311,118.361,1192299999.0
2006-12-21 08:40:00,118.363,118.371,118.331,118.353,1178600009.0
2006-12-21 08:45:00,118.363,118.37,118.318,118.357,1308799992.0
2006-12-21 08:50:00,118.345,118.42,118.324,118.405,1185199990.0
2006-12-21 08:55:00,118.422,118.47,118.401,118.425,1053699998.0
2006-12-21 09:00:00,118.422,118.422,118.379,118.395,1348699999.0
2006-12-21 09:05:00,118.4,118.415,118.362,118.398,1115100005.0
2006-12-21 09:10:00,118.388,118.409,118.344,118.393,1290200001.0
2006-12-21 09:15:00,118.407,118.407,118.328,118.339,892399997.0
2006-12-21 09:20:00,118.358,118.406,118.346,118.406,1131700007.0
2006-12-21 09:25:00,118.383,118.407,118.367,118.392,1167800001.0
2006-12-21 09:30:00,118.397,118.425,118.369,118.416,955299993.0
2006-12-21 09:35:00,118.455,118.465,118.401,118.44,1737400004.0
2006-12-21 09:40:00,118.443,118.45,118.392,118.398,1112400001.0
2006-12-21 09:45:00,118.39,118.409,118.36,118.383,1185400005.0
2006-12-21 09:50:00,118.393,118.401,118.304,118.304,1066700002.0
2006-12-21 09:55:00,118.319,118.353,118.295,118.351,907600001.0
2006-12-21 10:00:00,118.345,118.367,118.307,118.361,1334100004.0
2006-12-21 10:05:00,118.358,118.358,118.318,118.336,1235600004.0
2006-12-21 10:10:00,118.348,118.381,118.335,118.372,1335000004.0
2006-12-21 10:15:00,118.373,118.375,118.313,118.313,1511399997.0
2006-12-21 10:20:00,118.363,118.363,118.305,118.311,1319000008.0
2006-12-21 10:25:00,118.332,118.337,118.25,118.267,1272100009.0
2006-12-21 10:30:00,118.281,118.316,118.234,118.26,1032800011.0
2006-12-21 10:35:00,118.268,118.289,118.243,118.278,1322200001.0
2006-12-21 10:40:00,118.282,118.291,118.244,118.244,1302600009.0
2006-12-21 10:45:00,118.268,118.318,118.237,118.3,1449100000.0
2006-12-21 10:50:00,118.3,118.321,118.26,118.274,1197000003.0
2006-12-21 10:55:00,118.274,118.289,118.242,118.283,1318399992.0
2006-12-21 11:00:00,118.282,118.296,118.271,118.296,1335399994.0
2006-12-21 11:05:00,118.293,118.293,118.233,118.28,1152100014.0
2006-12-21 11:10:00,118.288,118.295,118.212,118.268,1031499993.0
2006-12-21 11:15:00,118.262,118.289,118.234,118.288,1236499984.0
2006-12-21 11:20:00,118.288,118.293,118.246,118.272,988400003.0
2006-12-21 11:25:00,118.279,118.293,118.168,118.168,1247299999.0
2006-12-21 11:30:00,118.175,118.22,118.15,118.163,1037599995.0
2006-12-21 11:35:00,118.16,118.208,118.126,118.163,1183199992.0
2006-12-21 11:40:00,118.174,118.212,118.167,118.167,1016099990.0
2006-12-21 11:45:00,118.168,118.212,118.155,118.155,1067499995.0
2006-12-21 11:50:00,118.132,118.159,118.049,118.049,1425400003.0
2006-12-21 11:55:00,118.043,118.105,118.015,118.019,969499995.0
2006-12-21 12:00:00,118.034,118.053,117.961,117.971,800200004.0
2006-12-21 12:05:00,117.965,118.006,117.964,117.995,1272099987.0
2006-12-21 12:10:00,117.997,118.024,117.972,117.984,1014599989.0
2006-12-21 12:15:00,118.016,118.067,117.986,117.988,1175299998.0
2006-12-21 12:20:00,117.987,118.012,117.98,118.006,1127399996.0
2006-12-21 12:25:00,118.008,118.043,117.997,118.038,1225200008.0
2006-12-21 12:30:00,118.043,118.067,117.994,118.06,1077599993.0
2006-12-21 12:35:00,118.06,118.137,118.032,118.117,1186000001.0
2006-12-21 12:40:00,118.129,118.169,118.116,118.144,908000008.0
2006-12-21 12:45:00,118.15,118.189,118.122,118.135,1526099991.0
2006-12-21 12:50:00,118.152,118.208,118.133,118.138,945600004.0
2006-12-21 12:55:00,118.138,118.182,118.129,118.152,1158200008.0
2006-12-21 13:00:00,118.148,118.253,118.148,118.225,838399988.0
2006-12-21 13:05:00,118.23,118.258,118.187,118.233,1075800004.0
2006-12-21 13:10:00,118.243,118.259,118.206,118.238,962799986.0
2006-12-21 13:15:00,118.206,118.248,118.148,118.242,1291200000.0
2006-12-21 13:20:00,118.232,118.24,118.193,118.214,890100003.0
2006-12-21 13:25:00,118.225,118.238,118.166,118.238,1208500005.0
2006-12-21 13:30:00,118.248,118.264,118.207,118.254,1548200004.0
2006-12-21 13:35:00,118.258,118.258,118.205,118.241,1206200008.0
2006-12-21 13:40:00,118.248,118.252,118.197,118.215,1189599992.0
2006-12-21 13:45:00,118.217,118.238,118.183,118.213,1353999988.0
2006-12-21 13:50:00,118.178,118.221,118.143,118.191,1095999996.0
2006-12-21 13:55:00,118.193,118.249,118.185,118.208,1295800003.0
2006-12-21 14:00:00,118.203,118.216,118.151,118.16,1159099993.0
2006-12-21 14:05:00,118.155,118.195,118.145,118.188,1264600006.0
2006-12-21 14:10:00,118.195,118.221,118.183,118.207,1062600000.0
2006-12-21 14:15:00,118.208,118.229,118.165,118.207,1556700007.0
2006-12-21 14:20:00,118.196,118.217,118.178,118.185,1203800008.0
2006-12-21 14:25:00,118.186,118.222,118.15,118.195,1139800006.0
2006-12-21 14:30:00,118.203,118.228,118.177,118.223,1190900002.0
2006-12-21 14:35:00,118.193,118.235,118.19,118.216,1031499993.0
2006-12-21 14:40:00,118.232,118.263,118.177,118.191,1374400005.0
2006-12-21 14:45:00,118.204,118.223,118.151,118.155,1271200000.0
2006-12-21 14:50:00,118.169,118.218,118.168,118.218,932699994.0
2006-12-21 14:55:00,118.227,118.259,118.214,118.245,1392500000.0
2006-12-21 15:00:00,118.248,118.27,118.219,118.26,901900000.0
2006-12-21 15:05:00,118.26,118.26,118.185,118.225,992800002.0
2006-12-21 15:10:00,118.233,118.278,118.233,118.265,1061199998.0
2006-12-21 15:15:00,118.26,118.32,118.253,118.314,1401299999.0
2006-12-21 15:20:00,118.322,118.356,118.304,118.345,1483599995.0
2006-12-21 15:25:00,118.351,118.371,118.278,118.298,1138800007.0
2006-12-21 15:30:00,118.322,118.328,118.26,118.326,1037499993.0
2006-12-21 15:35:00,118.342,118.413,118.329,118.372,1320599984.0
2006-12-21 15:40:00,118.381,118.395,118.328,118.352,1365300000.0
2006-12-21 15:45:00,118.348,118.364,118.305,118.364,1268200015.0
2006-12-21 15:50:00,118.37,118.38,118.334,118.358,1240500005.0
2006-12-21 15:55:00,118.355,118.365,118.326,118.347,1320700005.0
2006-12-21 16:00:00,118.351,118.363,118.323,118.357,1150599997.0
2006-12-21 16:05:00,118.357,118.387,118.347,118.386,994600003.0
2006-12-21 16:10:00,118.389,118.392,118.358,118.367,1180199996.0
2006-12-21 16:15:00,118.358,118.377,118.346,118.368,1470800011.0
2006-12-21 16:20:00,118.37,118.373,118.335,118.36,1086500004.0
2006-12-21 16:25:00,118.368,118.407,118.357,118.398,875399997.0
2006-12-21 16:30:00,118.401,118.413,118.351,118.395,1188599993.0
2006-12-21 16:35:00,118.407,118.419,118.364,118.395,1264200005.0
2006-12-21 16:40:00,118.398,118.408,118.375,118.389,797700000.0
2006-12-21 16:45:00,118.387,118.387,118.343,118.359,1105099995.0
2006-12-21 16:50:00,118.348,118.397,118.33,118.382,1051500003.0
2006-12-21 16:55:00,118.393,118.41,118.338,118.388,1310300002.0
2006-12-21 17:00:00,118.397,118.413,118.358,118.413,1407500005.0
2006-12-21 17:05:00,118.423,118.434,118.388,118.396,1260899997.0
2006-12-21 17:10:00,118.402,118.437,118.387,118.423,1158599990.0
2006-12-21 17:15:00,118.423,118.435,118.399,118.423,1055000008.0
2006-12-21 17:20:00,118.438,118.459,118.407,118.456,926499998.0
2006-12-21 17:25:00,118.465,118.469,118.44,118.469,1263199999.0
2006-12-21 17:30:00,118.467,118.479,118.443,118.466,1236800014.0
2006-12-21 17:35:00,118.468,118.468,118.436,118.439,1276000010.0
2006-12-21 17:40:00,118.424,118.434,118.408,118.42,1048600003.0
2006-12-21 17:45:00,118.424,118.463,118.384,118.459,1200600001.0
2006-12-21 17:50:00,118.458,118.462,118.415,118.445,1291499989.0
2006-12-21 17:55:00,118.448,118.448,118.416,118.439,1187800004.0
2006-12-21 18:00:00,118.442,118.448,118.21,118.27,7269699961.0
2006-12-21 18:05:00,118.28,118.33,118.24,118.3,8819499955.0
2006-12-21 18:10:00,118.31,118.453,118.28,118.3,7183399982.0
2006-12-21 18:15:00,118.31,118.452,118.27,118.29,6756200018.0
2006-12-21 18:20:00,118.27,118.3,118.27,118.3,5604799992.0
2006-12-21 18:25:00,118.31,118.451,118.3,118.31,6216299996.0
2006-12-21 18:30:00,118.394,118.394,118.32,118.35,8675499998.0
2006-12-21 18:35:00,118.36,118.36,118.312,118.326,6572300010.0
2006-12-21 18:40:00,118.323,118.323,118.255,118.258,6906300009.0
2006-12-21 18:45:00,118.253,118.258,118.21,118.232,6580699990.0
2006-12-21 18:50:00,118.248,118.264,118.215,118.238,8924899981.0
2006-12-21 18:55:00,118.232,118.27,118.214,118.253,6182799972.0
2006-12-21 19:00:00,118.241,118.274,118.163,118.254,4859699961.0
2006-12-21 19:05:00,118.26,118.324,118.242,118.303,4350900002.0
2006-12-21 19:10:00,118.304,118.34,118.283,118.305,3598400005.0
2006-12-21 19:15:00,118.31,118.328,118.275,118.288,6629400011.0
2006-12-21 19:20:00,118.284,118.287,118.239,118.278,5057999991.0
2006-12-21 19:25:00,118.282,118.33,118.23,118.311,6564700013.0
2006-12-21 19:30:00,118.315,118.378,118.3,118.347,6120500001.0
2006-12-21 19:35:00,118.344,118.386,118.325,118.382,3920500009.0
2006-12-21 19:40:00,118.378,118.382,118.315,118.355,4866600006.0
2006-12-21 19:45:00,118.351,118.363,118.298,118.363,4665200006.0
2006-12-21 19:50:00,118.363,118.379,118.316,118.37,4775800028.0
2006-12-21 19:55:00,118.355,118.383,118.341,118.365,4430699983.0
2006-12-21 20:00:00,118.368,118.368,118.293,118.343,3515399989.0
2006-12-21 20:05:00,118.335,118.348,118.316,118.32,5423300021.0
2006-12-21 20:10:00,118.318,118.339,118.26,118.288,5069600003.0
2006-12-21 20:15:00,118.29,118.299,118.215,118.257,4472500020.0
2006-12-21 20:20:00,118.252,118.259,118.223,118.248,5271000022.0
2006-12-21 20:25:00,118.255,118.36,118.221,118.36,7008900014.0
2006-12-21 20:30:00,118.37,118.37,118.213,118.242,5305400007.0
2006-12-21 20:35:00,118.243,118.261,118.174,118.261,3409699999.0
2006-12-21 20:40:00,118.41,118.41,118.207,118.293,6179299976.0
2006-12-21 20:45:00,118.286,118.319,118.252,118.27,7010399992.0
2006-12-21 20:50:00,118.266,118.311,118.251,118.303,4732200030.0
2006-12-21 20:55:00,118.304,118.35,118.248,118.35,6464600011.0
2006-12-21 21:00:00,118.34,118.35,118.264,118.269,4628300016.0
2006-12-21 21:05:00,118.27,118.304,118.257,118.301,3727400012.0
2006-12-21 21:10:00,118.3,118.303,118.254,118.283,3783899993.0
2006-12-21 21:15:00,118.283,118.332,118.275,118.316,6909700008.0
2006-12-21 21:20:00,118.315,118.36,118.291,118.348,6906499993.0
2006-12-21 21:25:00,118.347,118.368,118.33,118.342,4917699998.0
2006-12-21 21:30:00,118.343,118.368,118.323,118.36,2917700005.0
2006-12-21 21:35:00,118.361,118.41,118.333,118.405,2147400003.0
2006-12-21 21:40:00,118.405,118.418,118.315,118.342,3987699988.0
2006-12-21 21:45:00,118.339,118.362,118.326,118.357,3846599991.0
2006-12-21 21:50:00,118.348,118.358,118.313,118.325,1996299993.0
2006-12-21 21:55:00,118.342,118.358,118.297,118.348,1961000020.0
2006-12-21 22:00:00,118.347,118.362,118.312,118.355,4404299965.0
2006-12-21 22:05:00,118.353,118.357,118.312,118.35,1264499991.0
2006-12-21 22:10:00,118.355,118.355,118.31,118.31,1806600001.0
2006-12-21 22:15:00,118.306,118.339,118.306,118.324,2017299999.0
2006-12-21 22:20:00,118.33,118.341,118.3,118.328,1280800015.0
2006-12-21 22:25:00,118.341,118.356,118.305,118.34,1518299997.0
2006-12-21 22:30:00,118.345,118.356,118.312,118.343,2493600004.0
2006-12-21 22:35:00,118.345,118.364,118.328,118.346,1872000002.0
2006-12-21 22:40:00,118.342,118.362,118.322,118.348,1817799989.0
2006-12-21 22:45:00,118.341,118.353,118.302,118.325,1699999994.0
2006-12-21 22:50:00,118.318,118.336,118.295,118.323,1867699999.0
2006-12-21 22:55:00,118.339,118.371,118.331,118.364,1832699990.0
2006-12-21 23:00:00,118.38,118.388,118.327,118.327,1117800002.0
2006-12-21 23:05:00,118.338,118.347,118.309,118.347,1048199997.0
2006-12-21 23:10:00,118.345,118.351,118.313,118.334,975199998.0
2006-12-21 23:15:00,118.33,118.361,118.308,118.333,1165100001.0
2006-12-21 23:20:00,118.336,118.369,118.324,118.338,1054999994.0
2006-12-21 23:25:00,118.341,118.347,118.303,118.303,1176999996.0
2006-12-21 23:30:00,118.318,118.339,118.296,118.331,990400001.0
2006-12-21 23:35:00,118.313,118.326,118.274,118.312,1136800003.0
2006-12-21 23:40:00,118.298,118.318,118.283,118.3,1294399994.0
2006-12-21 23:45:00,118.3,118.315,118.287,118.31,1350100004.0
2006-12-21 23:50:00,118.313,118.323,118.287,118.309,1334799997.0
2006-12-21 23:55:00,118.322,118.338,118.308,118.326,1154400019.0
2006-12-22 00:00:00,118.31,118.337,118.294,118.318,1272299997.0
2006-12-22 00:05:00,118.323,118.323,118.272,118.293,964500000.0
2006-12-22 00:10:00,118.297,118.312,118.263,118.285,1102499997.0
2006-12-22 00:15:00,118.29,118.307,118.267,118.288,1555799995.0
2006-12-22 00:20:00,118.292,118.308,118.259,118.273,1626500007.0
2006-12-22 00:25:00,118.283,118.289,118.256,118.271,1365899998.0
2006-12-22 00:30:00,118.273,118.297,118.242,118.29,1293500004.0
2006-12-22 00:35:00,118.304,118.31,118.274,118.295,1149700002.0
2006-12-22 00:40:00,118.295,118.313,118.268,118.298,1576899995.0
2006-12-22 00:45:00,118.308,118.335,118.291,118.329,956700013.0
2006-12-22 00:50:00,118.318,118.338,118.292,118.322,1262500000.0
2006-12-22 00:55:00,118.318,118.338,118.304,118.311,1080000008.0
2006-12-22 01:00:00,118.323,118.351,118.281,118.321,874500006.0
2006-12-22 01:05:00,118.323,118.34,118.286,118.314,867899996.0
2006-12-22 01:10:00,118.328,118.337,118.298,118.312,1249799997.0
2006-12-22 01:15:00,118.318,118.331,118.291,118.331,1169500000.0
2006-12-22 01:20:00,118.34,118.35,118.294,118.305,1102300007.0
2006-12-22 01:25:00,118.33,118.333,118.276,118.276,891500010.0
2006-12-22 01:30:00,118.273,118.339,118.273,118.305,1323600004.0
2006-12-22 01:35:00,118.3,118.313,118.273,118.28,1121000014.0
2006-12-22 01:40:00,118.287,118.297,118.253,118.295,1434000001.0
2006-12-22 01:45:00,118.3,118.308,118.265,118.28,1420100013.0
2006-12-22 01:50:00,118.303,118.319,118.252,118.252,1184199995.0
2006-12-22 01:55:00,118.292,118.3,118.251,118.278,1474299993.0
2006-12-22 02:00:00,118.268,118.295,118.25,118.291,1336700006.0
2006-12-22 02:05:00,118.3,118.332,118.291,118.317,1135900003.0
2006-12-22 02:10:00,118.313,118.338,118.271,118.288,1444300007.0
2006-12-22 02:15:00,118.315,118.35,118.283,118.332,1103899995.0
2006-12-22 02:20:00,118.329,118.342,118.289,118.337,1200399998.0
2006-12-22 02:25:00,118.347,118.373,118.341,118.35,1122299992.0
2006-12-22 02:30:00,118.358,118.364,118.319,118.333,1144700008.0
2006-12-22 02:35:00,118.314,118.327,118.294,118.305,1452500003.0
2006-12-22 02:40:00,118.299,118.35,118.285,118.35,1071200000.0
2006-12-22 02:45:00,118.34,118.37,118.327,118.327,1413499993.0
2006-12-22 02:50:00,118.339,118.38,118.32,118.352,1207099996.0
2006-12-22 02:55:00,118.336,118.371,118.327,118.36,1095699993.0
2006-12-22 03:00:00,118.357,118.361,118.312,118.338,900899997.0
2006-12-22 03:05:00,118.362,118.38,118.338,118.363,1339400003.0
2006-12-22 03:10:00,118.368,118.377,118.325,118.35,987299996.0
2006-12-22 03:15:00,118.362,118.362,118.32,118.351,1053200001.0
2006-12-22 03:20:00,118.346,118.348,118.305,118.345,916800010.0
2006-12-22 03:25:00,118.346,118.35,118.311,118.311,1175799991.0
2006-12-22 03:30:00,118.333,118.349,118.295,118.33,962300010.0
2006-12-22 03:35:00,118.318,118.332,118.289,118.319,1002999991.0
2006-12-22 03:40:00,118.321,118.335,118.272,118.334,877599999.0
2006-12-22 03:45:00,118.323,118.336,118.295,118.311,1302200004.0
2006-12-22 03:50:00,118.324,118.337,118.304,118.316,1063100013.0
2006-12-22 03:55:00,118.306,118.348,118.306,118.338,1119000003.0
2006-12-22 04:00:00,118.343,118.345,118.315,118.345,1442599999.0
2006-12-22 04:05:00,118.34,118.34,118.295,118.317,1055099997.0
2006-12-22 04:10:00,118.318,118.34,118.297,118.32,1425299995.0
2006-12-22 04:15:00,118.336,118.343,118.266,118.273,967400000.0
2006-12-22 04:20:00,118.294,118.309,118.268,118.306,1010599997.0
2006-12-22 04:25:00,118.295,118.311,118.265,118.281,1233000009.0
2006-12-22 04:30:00,118.283,118.296,118.225,118.261,1084700002.0
2006-12-22 04:35:00,118.258,118.272,118.235,118.266,1041600010.0
2006-12-22 04:40:00,118.261,118.271,118.226,118.234,1369799991.0
2006-12-22 04:45:00,118.255,118.27,118.23,118.257,1286899998.0
2006-12-22 04:50:00,118.26,118.277,118.234,118.27,986899998.0
2006-12-22 04:55:00,118.273,118.277,118.242,118.273,677799997.0
2006-12-22 05:00:00,118.278,118.342,118.269,118.326,1026100001.0
2006-12-22 05:05:00,118.301,118.323,118.276,118.321,1351800007.0
2006-12-22 05:10:00,118.318,118.319,118.268,118.306,984900000.0
2006-12-22 05:15:00,118.256,118.3,118.256,118.28,1185100004.0
2006-12-22 05:20:00,118.297,118.3,118.259,118.286,1298099997.0
2006-12-22 05:25:00,118.305,118.317,118.267,118.291,1555799985.0
2006-12-22 05:30:00,118.296,118.296,118.235,118.265,1502199996.0
2006-12-22 05:35:00,118.27,118.279,118.244,118.268,1287999997.0
2006-12-22 05:40:00,118.27,118.275,118.241,118.252,1162000011.0
2006-12-22 05:45:00,118.27,118.276,118.239,118.247,1545900000.0
2006-12-22 05:50:00,118.246,118.273,118.224,118.265,1409300015.0
2006-12-22 05:55:00,118.27,118.271,118.221,118.238,1243899996.0
2006-12-22 06:00:00,118.244,118.266,118.231,118.242,1207100002.0
2006-12-22 06:05:00,118.241,118.25,118.199,118.243,1169599996.0
2006-12-22 06:10:00,118.249,118.259,118.217,118.225,1070300006.0
2006-12-22 06:15:00,118.233,118.25,118.222,118.25,1110199996.0
2006-12-22 06:20:00,118.257,118.269,118.24,118.241,1147799998.0
2006-12-22 06:25:00,118.238,118.243,118.191,118.199,1230499991.0
2006-12-22 06:30:00,118.215,118.224,118.178,118.18,1471600007.0
2006-12-22 06:35:00,118.214,118.24,118.183,118.215,1224800001.0
2006-12-22 06:40:00,118.229,118.243,118.2,118.233,1402899991.0
2006-12-22 06:45:00,118.229,118.248,118.212,118.23,805099997.0
2006-12-22 06:50:00,118.24,118.252,118.221,118.241,987800012.0
2006-12-22 06:55:00,118.222,118.252,118.215,118.252,1379100017.0
2006-12-22 07:00:00,118.25,118.258,118.221,118.248,1257000006.0
2006-12-22 07:05:00,118.243,118.264,118.227,118.241,952599995.0
2006-12-22 07:10:00,118.234,118.261,118.224,118.258,1098599992.0
2006-12-22 07:15:00,118.244,118.275,118.231,118.257,1242800001.0
2006-12-22 07:20:00,118.26,118.282,118.242,118.277,1510000009.0
2006-12-22 07:25:00,118.276,118.3,118.246,118.3,909399996.0
2006-12-22 07:30:00,118.303,118.32,118.255,118.275,1168799995.0
2006-12-22 07:35:00,118.286,118.287,118.235,118.252,1492100008.0
2006-12-22 07:40:00,118.245,118.281,118.239,118.256,1183699997.0
2006-12-22 07:45:00,118.272,118.275,118.218,118.263,1496899995.0
2006-12-22 07:50:00,118.265,118.279,118.239,118.27,1020300006.0
2006-12-22 07:55:00,118.27,118.31,118.256,118.291,1152799995.0
2006-12-22 08:00:00,118.275,118.3,118.256,118.282,1356500007.0
2006-12-22 08:05:00,118.288,118.288,118.251,118.268,1281099998.0
2006-12-22 08:10:00,118.263,118.277,118.248,118.257,1212000007.0
2006-12-22 08:15:00,118.249,118.281,118.234,118.254,1385500000.0
2006-12-22 08:20:00,118.263,118.281,118.249,118.266,1330300008.0
2006-12-22 08:25:00,118.273,118.29,118.235,118.29,910900001.0
2006-12-22 08:30:00,118.279,118.289,118.242,118.242,1357100006.0
2006-12-22 08:35:00,118.278,118.306,118.262,118.274,1320199997.0
2006-12-22 08:40:00,118.274,118.326,118.262,118.32,1167099988.0
2006-12-22 08:45:00,118.321,118.334,118.288,118.304,1400499997.0
2006-12-22 08:50:00,118.309,118.329,118.281,118.303,1223299997.0
2006-12-22 08:55:00,118.304,118.328,118.29,118.3,1092799992.0
2006-12-22 09:00:00,118.302,118.308,118.267,118.296,1123200005.0
2006-12-22 09:05:00,118.306,118.314,118.275,118.312,959600012.0
2006-12-22 09:10:00,118.303,118.314,118.271,118.284,1512100010.0
2006-12-22 09:15:00,118.304,118.34,118.293,118.322,1161999993.0
2006-12-22 09:20:00,118.313,118.335,118.302,118.313,1296899999.0
2006-12-22 09:25:00,118.318,118.337,118.285,118.285,1330200000.0
2006-12-22 09:30:00,118.309,118.325,118.283,118.284,1197999999.0
2006-12-22 09:35:00,118.319,118.342,118.289,118.322,1468400002.0
2006-12-22 09:40:00,118.332,118.35,118.323,118.329,1218700002.0
2006-12-22 09:45:00,118.335,118.345,118.3,118.325,1354700006.0
2006-12-22 09:50:00,118.342,118.374,118.312,118.332,1501399996.0
2006-12-22 09:55:00,118.35,118.36,118.308,118.353,935800015.0
2006-12-22 10:00:00,118.36,118.368,118.323,118.356,1590200010.0
2006-12-22 10:05:00,118.34,118.359,118.327,118.352,1063799996.0
2006-12-22 10:10:00,118.356,118.356,118.319,118.348,1461800002.0
2006-12-22 10:15:00,118.35,118.374,118.314,118.34,1307200008.0
2006-12-22 10:20:00,118.361,118.378,118.323,118.34,1360400013.0
2006-12-22 10:25:00,118.34,118.37,118.311,118.354,1394099995.0
2006-12-22 10:30:00,118.356,118.376,118.302,118.36,934900007.0
2006-12-22 10:35:00,118.358,118.367,118.31,118.345,1391700006.0
2006-12-22 10:40:00,118.325,118.347,118.302,118.32,1197099988.0
2006-12-22 10:45:00,118.337,118.366,118.334,118.347,1105000003.0
2006-12-22 10:50:00,118.352,118.357,118.308,118.327,1349099994.0
2006-12-22 10:55:00,118.33,118.359,118.305,118.339,1027900003.0
2006-12-22 11:00:00,118.356,118.37,118.321,118.334,1404200002.0
2006-12-22 11:05:00,118.33,118.362,118.33,118.353,1019600002.0
2006-12-22 11:10:00,118.338,118.371,118.322,118.356,1423700005.0
2006-12-22 11:15:00,118.352,118.365,118.314,118.353,975100006.0
2006-12-22 11:20:00,118.352,118.365,118.311,118.343,1100000000.0
2006-12-22 11:25:00,118.337,118.36,118.332,118.332,949799996.0
2006-12-22 11:30:00,118.336,118.366,118.335,118.366,1089700013.0
2006-12-22 11:35:00,118.352,118.376,118.313,118.36,1049499988.0
2006-12-22 11:40:00,118.378,118.387,118.325,118.366,1100000002.0
2006-12-22 11:45:00,118.363,118.4,118.353,118.366,1369200007.0
2006-12-22 11:50:00,118.364,118.382,118.336,118.38,1459699998.0
2006-12-22 11:55:00,118.385,118.408,118.34,118.372,1062199999.0
2006-12-22 12:00:00,118.368,118.396,118.345,118.388,909100006.0
2006-12-22 12:05:00,118.392,118.402,118.348,118.393,1155200010.0
2006-12-22 12:10:00,118.369,118.393,118.316,118.358,1367899999.0
2006-12-22 12:15:00,118.373,118.402,118.368,118.377,1156000003.0
2006-12-22 12:20:00,118.374,118.377,118.328,118.352,1589200002.0
2006-12-22 12:25:00,118.343,118.391,118.339,118.372,1013400006.0
2006-12-22 12:30:00,118.374,118.393,118.353,118.37,988799990.0
2006-12-22 12:35:00,118.352,118.393,118.337,118.373,1033900008.0
2006-12-22 12:40:00,118.371,118.391,118.323,118.362,1859499993.0
2006-12-22 12:45:00,118.369,118.398,118.326,118.395,1428600013.0
2006-12-22 12:50:00,118.393,118.413,118.379,118.394,855099999.0
2006-12-22 12:55:00,118.399,118.42,118.39,118.412,1237300008.0
2006-12-22 13:00:00,118.413,118.419,118.384,118.391,1004000008.0
2006-12-22 13:05:00,118.383,118.425,118.367,118.407,1517499999.0
2006-12-22 13:10:00,118.397,118.439,118.378,118.413,907199997.0
2006-12-22 13:15:00,118.423,118.436,118.369,118.375,1356600010.0
2006-12-22 13:20:00,118.385,118.408,118.343,118.402,1159800005.0
2006-12-22 13:25:00,118.39,118.427,118.38,118.389,1228700012.0
2006-12-22 13:30:00,118.39,118.43,118.374,118.419,1233100009.0
2006-12-22 13:35:00,118.431,118.431,118.379,118.412,1011999994.0
2006-12-22 13:40:00,118.415,118.44,118.399,118.428,1261899994.0
2006-12-22 13:45:00,118.425,118.456,118.354,118.354,1339999986.0
2006-12-22 13:50:00,118.357,118.422,118.357,118.406,1592800011.0
2006-12-22 13:55:00,118.413,118.432,118.391,118.416,1206400001.0
2006-12-22 14:00:00,118.41,118.436,118.394,118.407,1267000005.0
2006-12-22 14:05:00,118.405,118.434,118.388,118.424,870299999.0
2006-12-22 14:10:00,118.42,118.424,118.38,118.411,1009500013.0
2006-12-22 14:15:00,118.408,118.416,118.361,118.375,1235499993.0
2006-12-22 14:20:00,118.358,118.412,118.35,118.403,1631500001.0
2006-12-22 14:25:00,118.398,118.439,118.39,118.42,968399992.0
2006-12-22 14:30:00,118.428,118.439,118.399,118.415,1445700027.0
2006-12-22 14:35:00,118.417,118.44,118.391,118.406,1094299993.0
2006-12-22 14:40:00,118.425,118.447,118.403,118.435,1287699991.0
2006-12-22 14:45:00,118.428,118.446,118.397,118.435,1334400006.0
2006-12-22 14:50:00,118.465,118.478,118.42,118.451,1410699998.0
2006-12-22 14:55:00,118.42,118.463,118.406,118.443,841399998.0
2006-12-22 15:00:00,118.448,118.454,118.412,118.442,908699995.0
2006-12-22 15:05:00,118.452,118.46,118.416,118.457,1337500009.0
2006-12-22 15:10:00,118.446,118.463,118.428,118.46,1241299989.0
2006-12-22 15:15:00,118.467,118.467,118.406,118.434,963000003.0
2006-12-22 15:20:00,118.433,118.462,118.41,118.438,1523800011.0
2006-12-22 15:25:00,118.442,118.466,118.42,118.466,1192199993.0
2006-12-22 15:30:00,118.478,118.478,118.346,118.414,1168000002.0
2006-12-22 15:35:00,118.413,118.421,118.335,118.383,1078500012.0
2006-12-22 15:40:00,118.367,118.385,118.296,118.311,1205300002.0
2006-12-22 15:45:00,118.307,118.335,118.272,118.304,1391400007.0
2006-12-22 15:50:00,118.31,118.366,118.31,118.361,1430599995.0
2006-12-22 15:55:00,118.367,118.404,118.358,118.389,959900004.0
2006-12-22 16:00:00,118.384,118.421,118.358,118.41,1321199984.0
2006-12-22 16:05:00,118.405,118.421,118.396,118.407,782900007.0
2006-12-22 16:10:00,118.413,118.425,118.399,118.422,1214999997.0
2006-12-22 16:15:00,118.432,118.491,118.43,118.466,1149900010.0
2006-12-22 16:20:00,118.489,118.555,118.489,118.539,1341900007.0
2006-12-22 16:25:00,118.553,118.569,118.532,118.54,1257599999.0
2006-12-22 16:30:00,118.53,118.546,118.509,118.523,1253599979.0
2006-12-22 16:35:00,118.522,118.543,118.49,118.516,1106000008.0
2006-12-22 16:40:00,118.51,118.525,118.495,118.507,1469099994.0
2006-12-22 16:45:00,118.52,118.545,118.509,118.542,1063800000.0
2006-12-22 16:50:00,118.545,118.562,118.539,118.553,1025800000.0
2006-12-22 16:55:00,118.54,118.572,118.514,118.53,1304400001.0
2006-12-22 17:00:00,118.577,118.77,118.562,118.739,1016599992.0
2006-12-22 17:05:00,118.741,118.748,118.704,118.738,859900000.0
2006-12-22 17:10:00,118.745,118.754,118.708,118.747,1377199999.0
2006-12-22 17:15:00,118.741,118.771,118.696,118.767,1298099987.0
2006-12-22 17:20:00,118.778,118.836,118.778,118.824,1098399994.0
2006-12-22 17:25:00,118.821,118.856,118.773,118.793,1023300003.0
2006-12-22 17:30:00,118.793,118.834,118.768,118.784,1173200002.0
2006-12-22 17:35:00,118.775,118.792,118.753,118.792,1210899990.0
2006-12-22 17:40:00,118.795,118.811,118.782,118.805,1447800015.0
2006-12-22 17:45:00,118.793,118.849,118.772,118.841,1200200001.0
2006-12-22 17:50:00,118.835,118.855,118.8,118.803,1421800007.0
2006-12-22 17:55:00,118.804,118.818,118.761,118.775,1366199987.0
2006-12-22 18:00:00,118.771,118.95,118.752,118.9,7866200023.0
2006-12-22 18:05:00,118.91,118.91,118.87,118.9,7602000000.0
2006-12-22 18:10:00,118.89,118.92,118.726,118.87,9008699971.0
2006-12-22 18:15:00,118.88,118.9,118.736,118.85,9057799978.0
2006-12-22 18:20:00,118.86,118.87,118.84,118.85,7265200052.0
2006-12-22 18:25:00,118.86,118.9,118.733,118.88,9308400050.0
2006-12-22 18:30:00,118.737,118.9,118.723,118.88,5873500034.0
2006-12-22 18:35:00,118.9,118.9,118.755,118.791,7114300021.0
2006-12-22 18:40:00,118.803,118.851,118.799,118.838,6268200024.0
2006-12-22 18:45:00,118.838,118.873,118.802,118.86,6073400006.0
2006-12-22 18:50:00,118.858,118.875,118.807,118.873,8258299986.0
2006-12-22 18:55:00,118.872,118.908,118.851,118.888,7006400024.0
2006-12-22 19:00:00,118.896,118.957,118.891,118.909,4537399996.0
2006-12-22 19:05:00,118.905,118.911,118.85,118.89,6513599988.0
2006-12-22 19:10:00,118.902,118.929,118.844,118.844,4046400023.0
2006-12-22 19:15:00,118.879,118.889,118.801,118.85,6043599999.0
2006-12-22 19:20:00,118.85,118.871,118.834,118.846,3957700002.0
2006-12-22 19:25:00,118.848,118.909,118.848,118.887,5370599976.0
2006-12-22 19:30:00,118.89,118.897,118.839,118.883,6386000036.0
2006-12-22 19:35:00,118.887,118.936,118.852,118.926,3848999983.0
2006-12-22 19:40:00,118.921,118.921,118.854,118.875,4522399999.0
2006-12-22 19:45:00,118.873,118.9,118.842,118.89,4216900025.0
2006-12-22 19:50:00,118.888,118.907,118.843,118.885,4748400040.0
2006-12-22 19:55:00,118.877,118.927,118.856,118.923,4790800016.0
2006-12-22 20:00:00,118.93,118.939,118.89,118.932,3621000002.0
2006-12-22 20:05:00,118.9,118.946,118.896,118.927,5215200003.0
2006-12-22 20:10:00,118.933,118.938,118.78,118.92,5719100001.0
2006-12-22 20:15:00,118.923,118.932,118.901,118.907,4811400010.0
2006-12-22 20:20:00,118.905,118.931,118.889,118.907,5529299999.0
2006-12-22 20:25:00,118.921,118.921,118.87,118.897,5543500003.0
2006-12-22 20:30:00,118.911,118.929,118.88,118.913,5501699994.0
2006-12-22 20:35:00,118.912,118.929,118.866,118.915,3742899996.0
2006-12-22 20:40:00,118.76,118.913,118.75,118.888,6528300036.0
2006-12-22 20:45:00,118.892,118.896,118.852,118.879,7545900029.0
2006-12-22 20:50:00,118.887,118.893,118.845,118.867,3925399984.0
2006-12-22 20:55:00,118.864,118.864,118.76,118.76,7854499956.0
2006-12-22 21:00:00,118.827,118.831,118.725,118.785,5887199998.0
2006-12-22 21:05:00,118.772,118.79,118.714,118.79,4729299976.0
2006-12-22 21:10:00,118.795,118.811,118.744,118.757,3387399997.0
2006-12-22 21:15:00,118.757,118.789,118.725,118.774,7151400007.0
2006-12-22 21:20:00,118.772,118.8,118.751,118.771,6661400009.0
2006-12-22 21:25:00,118.786,118.791,118.745,118.772,4817999991.0
2006-12-22 21:30:00,118.792,118.809,118.759,118.776,3123800005.0
2006-12-22 21:35:00,118.783,118.786,118.751,118.775,2046900012.0
2006-12-22 21:40:00,118.77,118.786,118.752,118.768,4577800010.0
2006-12-22 21:45:00,118.767,118.796,118.751,118.788,3341100008.0
2006-12-22 21:50:00,118.782,118.788,118.727,118.745,1615099999.0
2006-12-22 21:55:00,118.74,118.768,118.727,118.75,1743800002.0
2006-12-22 22:00:00,118.747,118.766,118.716,118.736,4103800002.0
2006-12-22 22:05:00,118.741,118.763,118.741,118.76,1539199994.0
2006-12-22 22:10:00,118.758,118.789,118.74,118.74,1783199996.0
2006-12-22 22:15:00,118.769,118.778,118.737,118.763,2453300000.0
2006-12-22 22:20:00,118.75,118.761,118.728,118.73,1426299993.0
2006-12-22 22:25:00,118.731,118.776,118.731,118.769,1735200001.0
2006-12-22 22:30:00,118.759,118.783,118.731,118.735,2279200003.0
2006-12-22 22:35:00,118.76,118.776,118.746,118.76,1932500008.0
2006-12-22 22:40:00,118.761,118.789,118.733,118.775,1506500004.0
2006-12-22 22:45:00,118.785,118.818,118.763,118.788,1914800005.0
2006-12-22 22:50:00,118.785,118.809,118.771,118.78,1816999988.0
2006-12-22 22:55:00,118.79,118.79,118.757,118.758,1477000003.0
2006-12-22 23:00:00,118.755,118.809,118.755,118.801,1342200011.0
2006-12-22 23:05:00,118.794,118.807,118.773,118.8,1217599996.0
2006-12-22 23:10:00,118.789,118.829,118.756,118.756,1165600000.0
2006-12-22 23:15:00,118.759,118.778,118.743,118.752,1033799992.0
2006-12-22 23:20:00,118.75,118.777,118.733,118.759,858600002.0
2006-12-22 23:25:00,118.758,118.793,118.714,118.762,1403400005.0
2006-12-22 23:30:00,118.756,118.788,118.712,118.782,1090700019.0
2006-12-22 23:35:00,118.77,118.779,118.745,118.76,1194400003.0
2006-12-22 23:40:00,118.765,118.788,118.698,118.769,1345200007.0
2006-12-22 23:45:00,118.772,118.861,118.757,118.794,1489500009.0
2006-12-22 23:50:00,118.783,118.848,118.752,118.752,937100004.0
2006-12-22 23:55:00,118.828,118.858,118.751,118.805,1137800008.0
2006-12-25 00:00:00,118.87,118.923,118.801,118.801,954599998.0
2006-12-25 00:05:00,118.783,118.81,118.759,118.81,1121700003.0
2006-12-25 00:10:00,118.81,118.81,118.759,118.76,923100007.0
2006-12-25 00:15:00,118.76,118.766,118.743,118.745,1077999992.0
2006-12-25 00:20:00,118.75,118.786,118.741,118.763,1244500003.0
2006-12-25 00:25:00,118.758,118.823,118.758,118.823,1045099993.0
2006-12-25 00:30:00,118.82,118.82,118.794,118.803,992500004.0
2006-12-25 00:35:00,118.808,118.81,118.785,118.804,1465699985.0
2006-12-25 00:40:00,118.803,118.832,118.792,118.792,1207699997.0
2006-12-25 00:45:00,118.798,118.811,118.79,118.807,939599999.0
2006-12-25 00:50:00,118.793,118.823,118.76,118.819,1068600005.0
2006-12-25 00:55:00,118.798,118.818,118.76,118.809,833700010.0
2006-12-25 01:00:00,118.773,118.806,118.751,118.781,1292499983.0
2006-12-25 01:05:00,118.768,118.807,118.755,118.767,1007500009.0
2006-12-25 01:10:00,118.762,118.825,118.762,118.797,1193999998.0
2006-12-25 01:15:00,118.788,118.831,118.766,118.779,1326799999.0
2006-12-25 01:20:00,118.784,118.811,118.762,118.781,1109799992.0
2006-12-25 01:25:00,118.777,118.806,118.748,118.806,1204700005.0
2006-12-25 01:30:00,118.8,118.815,118.753,118.76,1244100005.0
2006-12-25 01:35:00,118.773,118.815,118.757,118.788,1150699994.0
2006-12-25 01:40:00,118.776,118.787,118.742,118.749,1224900004.0
2006-12-25 01:45:00,118.743,118.793,118.733,118.762,1208200000.0
2006-12-25 01:50:00,118.782,118.793,118.737,118.747,1311099999.0
2006-12-25 01:55:00,118.762,118.772,118.717,118.735,1437900008.0
2006-12-25 02:00:00,118.757,118.763,118.713,118.738,1583600009.0
2006-12-25 02:05:00,118.745,118.784,118.71,118.76,1201200013.0
2006-12-25 02:10:00,118.745,118.791,118.721,118.767,1182199999.0
2006-12-25 02:15:00,118.787,118.801,118.744,118.758,1017900009.0
2006-12-25 02:20:00,118.764,118.781,118.745,118.779,908999997.0
2006-12-25 02:25:00,118.775,118.779,118.732,118.759,1151700008.0
2006-12-25 02:30:00,118.765,118.788,118.731,118.753,1460699999.0
2006-12-25 02:35:00,118.745,118.806,118.726,118.761,1162400006.0
2006-12-25 02:40:00,118.769,118.815,118.751,118.799,1204099998.0
2006-12-25 02:45:00,118.797,118.822,118.765,118.822,1354100000.0
2006-12-25 02:50:00,118.813,118.813,118.752,118.752,1043900001.0
2006-12-25 02:55:00,118.736,118.776,118.73,118.762,1232399997.0
2006-12-25 03:00:00,118.747,118.782,118.734,118.763,1003899996.0
2006-12-25 03:05:00,118.732,118.788,118.732,118.786,1209699997.0
2006-12-25 03:10:00,118.785,118.798,118.753,118.757,1482499991.0
2006-12-25 03:15:00,118.78,118.79,118.749,118.769,1193399998.0
2006-12-25 03:20:00,118.787,118.8,118.741,118.8,1489900006.0
2006-12-25 03:25:00,118.812,118.815,118.759,118.803,1223400000.0
2006-12-25 03:30:00,118.788,118.827,118.766,118.813,1065299995.0
2006-12-25 03:35:00,118.795,118.824,118.766,118.784,985100006.0
2006-12-25 03:40:00,118.792,118.814,118.763,118.781,1053800009.0
2006-12-25 03:45:00,118.778,118.84,118.76,118.821,838299996.0
2006-12-25 03:50:00,118.82,118.83,118.775,118.826,1165199996.0
2006-12-25 03:55:00,118.808,118.831,118.777,118.819,1247499999.0
2006-12-25 04:00:00,118.819,118.828,118.787,118.82,1399500001.0
2006-12-25 04:05:00,118.812,118.834,118.794,118.804,1472300001.0
2006-12-25 04:10:00,118.815,118.825,118.79,118.8,1232000012.0
2006-12-25 04:15:00,118.805,118.827,118.793,118.8,1130800002.0
2006-12-25 04:20:00,118.8,118.82,118.764,118.818,970100001.0
2006-12-25 04:25:00,118.808,118.833,118.797,118.821,1395100007.0
2006-12-25 04:30:00,118.81,118.835,118.781,118.82,894999997.0
2006-12-25 04:35:00,118.818,118.825,118.784,118.799,1178499994.0
2006-12-25 04:40:00,118.812,118.828,118.784,118.796,1012100000.0
2006-12-25 04:45:00,118.795,118.823,118.783,118.817,1536700004.0
2006-12-25 04:50:00,118.815,118.829,118.785,118.812,1576699997.0
2006-12-25 04:55:00,118.802,118.824,118.773,118.793,1041400005.0
2006-12-25 05:00:00,118.81,118.819,118.775,118.788,1077400004.0
2006-12-25 05:05:00,118.818,118.824,118.782,118.816,1420599998.0
2006-12-25 05:10:00,118.81,118.815,118.76,118.794,1159699997.0
2006-12-25 05:15:00,118.803,118.823,118.787,118.797,1324100001.0
2006-12-25 05:20:00,118.798,118.832,118.784,118.829,1271800000.0
2006-12-25 05:25:00,118.83,118.835,118.773,118.774,1244299987.0
2006-12-25 05:30:00,118.778,118.792,118.773,118.78,1515200004.0
2006-12-25 05:35:00,118.785,118.827,118.775,118.809,1189700003.0
2006-12-25 05:40:00,118.8,118.821,118.773,118.8,989100004.0
2006-12-25 05:45:00,118.804,118.827,118.78,118.814,1250599996.0
2006-12-25 05:50:00,118.793,118.831,118.789,118.831,1412999995.0
2006-12-25 05:55:00,118.842,118.847,118.79,118.797,1229299999.0
2006-12-25 06:00:00,118.807,118.857,118.807,118.819,1000499994.0
2006-12-25 06:05:00,118.818,118.87,118.804,118.826,1412899992.0
2006-12-25 06:10:00,118.826,118.847,118.797,118.84,1078599988.0
2006-12-25 06:15:00,118.843,118.848,118.789,118.805,1370300004.0
2006-12-25 06:20:00,118.792,118.839,118.77,118.829,1251099994.0
2006-12-25 06:25:00,118.819,118.855,118.792,118.841,1060999991.0
2006-12-25 06:30:00,118.832,118.85,118.813,118.847,1078200000.0
2006-12-25 06:35:00,118.833,118.855,118.807,118.836,1338200006.0
2006-12-25 06:40:00,118.835,118.849,118.81,118.841,1294599999.0
2006-12-25 06:45:00,118.833,118.869,118.822,118.822,900300001.0
2006-12-25 06:50:00,118.83,118.868,118.821,118.846,1279300001.0
2006-12-25 06:55:00,118.852,118.878,118.807,118.846,1278399996.0
2006-12-25 07:00:00,118.856,118.882,118.843,118.87,1673300007.0
2006-12-25 07:05:00,118.867,118.892,118.838,118.863,1042500009.0
2006-12-25 07:10:00,118.854,118.897,118.838,118.893,1173400003.0
2006-12-25 07:15:00,118.882,118.892,118.852,118.879,949900004.0
2006-12-25 07:20:00,118.871,118.921,118.871,118.906,1786099982.0
2006-12-25 07:25:00,118.91,118.916,118.866,118.898,1132299997.0
2006-12-25 07:30:00,118.895,118.907,118.852,118.877,1229699993.0
2006-12-25 07:35:00,118.862,118.892,118.858,118.87,958300005.0
2006-12-25 07:40:00,118.865,118.889,118.85,118.856,1358500010.0
2006-12-25 07:45:00,118.838,118.886,118.834,118.863,1570899993.0
2006-12-25 07:50:00,118.848,118.88,118.834,118.857,1256599976.0
2006-12-25 07:55:00,118.86,118.883,118.825,118.86,1209499991.0
2006-12-25 08:00:00,118.854,118.859,118.816,118.825,1244100003.0
2006-12-25 08:05:00,118.838,118.87,118.808,118.862,1437600000.0
2006-12-25 08:10:00,118.853,118.87,118.804,118.838,1188400000.0
2006-12-25 08:15:00,118.838,118.871,118.818,118.824,1303100013.0
2006-12-25 08:20:00,118.81,118.86,118.797,118.818,1426100010.0
2006-12-25 08:25:00,118.835,118.853,118.806,118.839,1126500027.0
2006-12-25 08:30:00,118.828,118.856,118.805,118.824,1211800000.0
2006-12-25 08:35:00,118.828,118.865,118.821,118.844,888299992.0
2006-12-25 08:40:00,118.851,118.882,118.809,118.84,1471600008.0
2006-12-25 08:45:00,118.863,118.868,118.816,118.819,1530200002.0
2006-12-25 08:50:00,118.83,118.873,118.813,118.854,969600004.0
2006-12-25 08:55:00,118.837,118.856,118.795,118.827,1016799993.0
2006-12-25 09:00:00,118.826,118.864,118.807,118.853,1142100001.0
2006-12-25 09:05:00,118.85,118.864,118.806,118.845,947999998.0
2006-12-25 09:10:00,118.84,118.872,118.802,118.851,1483800013.0
2006-12-25 09:15:00,118.825,118.867,118.81,118.842,1347300000.0
2006-12-25 09:20:00,118.825,118.852,118.793,118.823,1112399996.0
2006-12-25 09:25:00,118.829,118.86,118.79,118.83,1214999988.0
2006-12-25 09:30:00,118.822,118.849,118.796,118.819,989299998.0
2006-12-25 09:35:00,118.838,118.84,118.783,118.803,1503600003.0
2006-12-25 09:40:00,118.811,118.854,118.805,118.821,1164300003.0
2006-12-25 09:45:00,118.822,118.832,118.778,118.802,1195100002.0
2006-12-25 09:50:00,118.81,118.835,118.783,118.808,1164000007.0
2006-12-25 09:55:00,118.816,118.839,118.783,118.823,1141399995.0
2006-12-25 10:00:00,118.82,118.841,118.794,118.815,1459100002.0
2006-12-25 10:05:00,118.805,118.83,118.734,118.773,1466600009.0
2006-12-25 10:10:00,118.828,118.833,118.77,118.807,1401600012.0
2006-12-25 10:15:00,118.823,118.823,118.751,118.751,1618100003.0
2006-12-25 10:20:00,118.766,118.811,118.74,118.756,1401100000.0
2006-12-25 10:25:00,118.743,118.77,118.714,118.763,1454100004.0
2006-12-25 10:30:00,118.808,118.808,118.682,118.717,1088799984.0
2006-12-25 10:35:00,118.74,118.76,118.693,118.729,1165400012.0
2006-12-25 10:40:00,118.713,118.766,118.705,118.71,1303500007.0
2006-12-25 10:45:00,118.722,118.759,118.686,118.756,1229599999.0
2006-12-25 10:50:00,118.747,118.769,118.69,118.69,1252500004.0
2006-12-25 10:55:00,118.699,118.775,118.699,118.706,1203200006.0
2006-12-25 11:00:00,118.69,118.776,118.687,118.74,997299992.0
2006-12-25 11:05:00,118.741,118.773,118.697,118.722,1260900001.0
2006-12-25 11:10:00,118.715,118.781,118.711,118.764,1297400012.0
2006-12-25 11:15:00,118.765,118.769,118.706,118.728,1139000009.0
2006-12-25 11:20:00,118.753,118.801,118.707,118.79,1507700012.0
2006-12-25 11:25:00,118.762,118.789,118.686,118.687,932800001.0
2006-12-25 11:30:00,118.705,118.744,118.687,118.711,1163899987.0
2006-12-25 11:35:00,118.713,118.719,118.684,118.69,1149400002.0
2006-12-25 11:40:00,118.688,118.769,118.644,118.687,1398400001.0
2006-12-25 11:45:00,118.693,118.779,118.672,118.699,1320000009.0
2006-12-25 11:50:00,118.684,118.724,118.665,118.685,1103100006.0
2006-12-25 11:55:00,118.687,118.75,118.674,118.716,1634000019.0
2006-12-25 12:00:00,118.708,118.771,118.696,118.698,1133200009.0
2006-12-25 12:05:00,118.683,118.747,118.664,118.691,1130800001.0
2006-12-25 12:10:00,118.688,118.77,118.671,118.671,1606899992.0
2006-12-25 12:15:00,118.693,118.796,118.671,118.675,1485699995.0
2006-12-25 12:20:00,118.687,118.709,118.662,118.673,839899991.0
2006-12-25 12:25:00,118.666,118.731,118.666,118.719,1085700005.0
2006-12-25 12:30:00,118.715,118.755,118.668,118.748,1442600026.0
2006-12-25 12:35:00,118.74,118.762,118.651,118.69,904800008.0
2006-12-25 12:40:00,118.707,118.771,118.667,118.737,1200300011.0
2006-12-25 12:45:00,118.754,118.81,118.719,118.761,1789699993.0
2006-12-25 12:50:00,118.755,118.8,118.75,118.786,1427299994.0
2006-12-25 12:55:00,118.788,118.83,118.754,118.8,1535100003.0
2006-12-25 13:00:00,118.796,118.808,118.733,118.755,1401500002.0
2006-12-25 13:05:00,118.772,118.8,118.742,118.747,1315899992.0
2006-12-25 13:10:00,118.77,118.821,118.723,118.821,1514900000.0
2006-12-25 13:15:00,118.822,118.867,118.744,118.809,744800009.0
2006-12-25 13:20:00,118.795,118.803,118.699,118.759,1271700007.0
2006-12-25 13:25:00,118.783,118.787,118.727,118.775,1081099999.0
2006-12-25 13:30:00,118.77,118.831,118.746,118.765,1552800010.0
2006-12-25 13:35:00,118.765,118.78,118.716,118.756,1136599997.0
2006-12-25 13:40:00,118.765,118.814,118.728,118.776,1289400003.0
2006-12-25 13:45:00,118.788,118.835,118.748,118.765,976499999.0
2006-12-25 13:50:00,118.772,118.774,118.751,118.767,1069899999.0
2006-12-25 13:55:00,118.764,118.815,118.709,118.76,1097300005.0
2006-12-25 14:00:00,118.78,118.799,118.734,118.747,1102100002.0
2006-12-25 14:05:00,118.738,118.818,118.733,118.784,904500007.0
2006-12-25 14:10:00,118.775,118.806,118.75,118.785,1580900014.0
2006-12-25 14:15:00,118.772,118.791,118.742,118.757,1335699999.0
2006-12-25 14:20:00,118.753,118.821,118.727,118.768,1572199992.0
2006-12-25 14:25:00,118.792,118.81,118.745,118.77,924300000.0
2006-12-25 14:30:00,118.751,118.77,118.746,118.77,1130699997.0
2006-12-25 14:35:00,118.756,118.791,118.732,118.738,1527300008.0
2006-12-25 14:40:00,118.755,118.829,118.74,118.828,1748599998.0
2006-12-25 14:45:00,118.83,118.841,118.745,118.765,1360999989.0
2006-12-25 14:50:00,118.735,118.798,118.728,118.758,1437999993.0
2006-12-25 14:55:00,118.743,118.812,118.733,118.758,1469200011.0
2006-12-25 15:00:00,118.746,118.797,118.736,118.749,916499999.0
2006-12-25 15:05:00,118.77,118.804,118.738,118.776,1106000008.0
2006-12-25 15:10:00,118.789,118.828,118.735,118.762,1530599997.0
2006-12-25 15:15:00,118.765,118.792,118.73,118.792,1101200003.0
2006-12-25 15:20:00,118.77,118.819,118.729,118.76,1404000009.0
2006-12-25 15:25:00,118.743,118.812,118.71,118.73,953600004.0
2006-12-25 15:30:00,118.752,118.788,118.74,118.759,1514800002.0
2006-12-25 15:35:00,118.768,118.788,118.735,118.756,1031299993.0
2006-12-25 15:40:00,118.788,118.8,118.743,118.8,1589100007.0
2006-12-25 15:45:00,118.753,118.823,118.736,118.759,1251500005.0
2006-12-25 15:50:00,118.784,118.812,118.702,118.759,1582899991.0
2006-12-25 15:55:00,118.757,118.76,118.675,118.681,1132300008.0
2006-12-25 16:00:00,118.713,118.753,118.693,118.74,1102900007.0
2006-12-25 16:05:00,118.75,118.817,118.691,118.786,1246299994.0
2006-12-25 16:10:00,118.815,118.82,118.73,118.758,1315499988.0
2006-12-25 16:15:00,118.76,118.809,118.741,118.78,1296200003.0
2006-12-25 16:20:00,118.78,118.821,118.69,118.79,1151899997.0
2006-12-25 16:25:00,118.77,118.808,118.753,118.807,1314700008.0
2006-12-25 16:30:00,118.783,118.817,118.755,118.768,1053699996.0
2006-12-25 16:35:00,118.783,118.856,118.745,118.85,1717000006.0
2006-12-25 16:40:00,118.807,118.85,118.737,118.827,1019900008.0
2006-12-25 16:45:00,118.865,118.868,118.692,118.806,1322199991.0
2006-12-25 16:50:00,118.822,118.87,118.757,118.796,891600002.0
2006-12-25 16:55:00,118.784,118.786,118.69,118.706,1044899996.0
2006-12-25 17:00:00,118.708,118.815,118.701,118.741,1541900002.0
2006-12-25 17:05:00,118.726,118.806,118.712,118.748,1145599999.0
2006-12-25 17:10:00,118.741,118.801,118.695,118.779,1414199994.0
2006-12-25 17:15:00,118.782,118.827,118.754,118.781,1212800005.0
2006-12-25 17:20:00,118.792,118.809,118.725,118.774,1023900007.0
2006-12-25 17:25:00,118.789,118.8,118.76,118.8,1152100000.0
2006-12-25 17:30:00,118.78,118.816,118.765,118.78,1138999998.0
2006-12-25 17:35:00,118.77,118.823,118.757,118.803,1475700011.0
2006-12-25 17:40:00,118.79,118.833,118.757,118.799,1070099997.0
2006-12-25 17:45:00,118.791,118.846,118.764,118.764,1353400002.0
2006-12-25 17:50:00,118.791,118.82,118.753,118.816,1243599999.0
2006-12-25 17:55:00,118.825,118.838,118.758,118.764,1479300000.0
2006-12-25 18:00:00,118.753,118.846,118.753,118.841,2008500001.0
2006-12-25 18:10:00,118.845,118.848,118.833,118.845,3535899992.0
2006-12-25 18:15:00,118.833,118.878,118.82,118.878,1920700011.0
2006-12-25 18:25:00,118.933,118.954,118.932,118.954,3911400004.0
2006-12-25 18:30:00,118.941,118.952,118.932,118.945,3797300029.0
2006-12-25 18:35:00,118.949,118.952,118.932,118.936,5192299993.0
2006-12-25 18:40:00,118.94,118.95,118.929,118.929,7657699981.0
2006-12-25 18:45:00,118.93,118.95,118.925,118.947,6211100015.0
2006-12-25 18:50:00,118.947,118.953,118.926,118.949,8322700020.0
2006-12-25 18:55:00,118.948,118.952,118.931,118.945,6512900002.0
2006-12-25 19:00:00,118.942,118.951,118.926,118.943,4903600021.0
2006-12-25 19:05:00,118.946,118.946,118.926,118.933,3920399991.0
2006-12-25 19:10:00,118.938,118.952,118.931,118.939,4213000013.0
2006-12-25 19:15:00,118.94,118.951,118.929,118.938,6013499993.0
2006-12-25 19:20:00,118.94,118.952,118.927,118.945,4432500019.0
2006-12-25 19:25:00,118.945,118.96,118.677,118.735,4788099990.0
2006-12-25 19:30:00,118.736,118.789,118.732,118.755,6179100007.0
2006-12-25 19:35:00,118.753,118.765,118.745,118.755,3816300010.0
2006-12-25 19:40:00,118.753,118.762,118.742,118.747,4836299995.0
2006-12-25 19:45:00,118.734,118.787,118.632,118.782,4561599979.0
2006-12-25 19:50:00,118.755,118.763,118.742,118.752,5215300007.0
2006-12-25 19:55:00,118.746,118.819,118.677,118.748,4743599989.0
2006-12-25 20:00:00,118.747,118.757,118.676,118.686,4055700021.0
2006-12-25 20:05:00,118.689,118.692,118.67,118.679,5054600012.0
2006-12-25 20:10:00,118.678,118.731,118.675,118.731,4975399993.0
2006-12-25 20:15:00,118.732,118.739,118.716,118.727,4521999997.0
2006-12-25 20:20:00,118.721,118.766,118.721,118.755,5175099998.0
2006-12-25 20:25:00,118.755,118.781,118.672,118.716,3222799988.0
2006-12-25 20:30:00,118.737,118.754,118.708,118.717,3031000009.0
2006-12-25 20:35:00,118.706,118.723,118.701,118.708,3809999995.0
2006-12-25 20:40:00,118.715,118.723,118.698,118.722,5625700010.0
2006-12-25 20:45:00,118.714,118.8,118.673,118.782,7075699999.0
2006-12-25 20:50:00,118.78,118.829,118.687,118.787,4342500010.0
2006-12-25 20:55:00,118.795,118.795,118.769,118.769,3890400000.0
2006-12-25 21:00:00,118.765,118.77,118.748,118.765,3332700009.0
2006-12-25 21:05:00,118.756,118.774,118.753,118.767,3788999987.0
2006-12-25 21:10:00,118.772,118.773,118.747,118.761,3426900006.0
2006-12-25 21:15:00,118.762,118.778,118.747,118.775,6637899981.0
2006-12-25 21:20:00,118.773,118.773,118.752,118.752,7396000013.0
2006-12-25 21:25:00,118.765,118.771,118.75,118.757,4543000004.0
2006-12-25 21:30:00,118.768,118.772,118.752,118.752,2884799983.0
2006-12-25 21:35:00,118.765,118.769,118.752,118.765,1842600003.0
2006-12-25 21:40:00,118.765,118.777,118.75,118.758,4552500021.0
2006-12-25 21:45:00,118.759,118.784,118.745,118.762,3693499988.0
2006-12-25 21:50:00,118.76,118.773,118.754,118.766,1630599994.0
2006-12-25 21:55:00,118.771,118.773,118.752,118.76,1695699995.0
2006-12-25 22:00:00,118.762,118.773,118.749,118.762,4215000012.0
2006-12-25 22:05:00,118.766,118.785,118.756,118.776,1209899996.0
2006-12-25 22:10:00,118.782,118.782,118.757,118.763,1532900013.0
2006-12-25 22:15:00,118.77,118.788,118.758,118.775,2399099991.0
2006-12-25 22:20:00,118.777,118.78,118.739,118.741,1266599996.0
2006-12-25 22:25:00,118.747,118.754,118.73,118.732,1845099997.0
2006-12-25 22:30:00,118.742,118.748,118.728,118.744,2226900000.0
2006-12-25 22:35:00,118.746,118.746,118.725,118.745,1648600005.0
2006-12-25 22:40:00,118.748,118.748,118.729,118.741,1794500003.0
2006-12-25 22:45:00,118.746,118.747,118.721,118.734,1759599999.0
2006-12-25 22:50:00,118.725,118.749,118.722,118.738,1796199994.0
2006-12-25 22:55:00,118.737,118.75,118.718,118.718,1688199982.0
2006-12-25 23:00:00,118.717,118.751,118.717,118.738,687399992.0
2006-12-25 23:05:00,118.74,118.752,118.729,118.745,1171099991.0
2006-12-25 23:10:00,118.742,118.753,118.733,118.735,1087400003.0
2006-12-25 23:15:00,118.736,118.751,118.727,118.732,1114600002.0
2006-12-25 23:20:00,118.731,118.751,118.73,118.745,1014100005.0
2006-12-25 23:25:00,118.742,118.75,118.728,118.733,1170600001.0
2006-12-25 23:30:00,118.735,118.797,118.729,118.797,1211299997.0
2006-12-25 23:35:00,118.792,118.792,118.771,118.781,1150999984.0
2006-12-25 23:40:00,118.778,118.809,118.768,118.794,1063800000.0
2006-12-25 23:45:00,118.812,118.818,118.734,118.81,1254500001.0
2006-12-25 23:50:00,118.802,118.817,118.779,118.8,1285200002.0
2006-12-25 23:55:00,118.822,118.822,118.698,118.728,1040399997.0
2006-12-26 00:00:00,118.75,118.775,118.72,118.746,1243399997.0
2006-12-26 00:05:00,118.758,118.769,118.712,118.747,994499998.0
2006-12-26 00:10:00,118.765,118.78,118.736,118.739,1165499995.0
2006-12-26 00:15:00,118.757,118.767,118.732,118.742,1097000011.0
2006-12-26 00:20:00,118.767,118.785,118.734,118.756,1300100006.0
2006-12-26 00:25:00,118.757,118.772,118.747,118.756,1172600011.0
2006-12-26 00:30:00,118.757,118.779,118.724,118.724,1150700004.0
2006-12-26 00:35:00,118.725,118.749,118.704,118.723,1486300000.0
2006-12-26 00:40:00,118.76,118.76,118.683,118.685,1297100002.0
2006-12-26 00:45:00,118.702,118.726,118.684,118.726,1486099999.0
2006-12-26 00:50:00,118.73,118.731,118.692,118.693,1133499992.0
2006-12-26 00:55:00,118.71,118.751,118.71,118.74,1130900006.0
2006-12-26 01:00:00,118.743,118.765,118.708,118.74,966700011.0
2006-12-26 01:05:00,118.735,118.769,118.718,118.744,1369200001.0
2006-12-26 01:10:00,118.745,118.756,118.71,118.75,1225799988.0
2006-12-26 01:15:00,118.75,118.779,118.729,118.733,1423900007.0
2006-12-26 01:20:00,118.723,118.778,118.719,118.759,1132100011.0
2006-12-26 01:25:00,118.765,118.81,118.729,118.797,1178599992.0
2006-12-26 01:30:00,118.792,118.943,118.792,118.849,1075399997.0
2006-12-26 01:35:00,118.862,118.912,118.842,118.907,917900006.0
2006-12-26 01:40:00,118.912,118.916,118.772,118.79,1309999998.0
2006-12-26 01:45:00,118.798,118.841,118.781,118.808,1092900009.0
2006-12-26 01:50:00,118.813,118.824,118.77,118.811,951199999.0
2006-12-26 01:55:00,118.812,118.857,118.777,118.839,1557000016.0
2006-12-26 02:00:00,118.83,118.852,118.807,118.809,1203200011.0
2006-12-26 02:05:00,118.827,118.854,118.806,118.841,1329100003.0
2006-12-26 02:10:00,118.84,118.871,118.825,118.849,1679000008.0
2006-12-26 02:15:00,118.865,118.923,118.85,118.906,1163400008.0
2006-12-26 02:20:00,118.9,118.922,118.881,118.904,924099998.0
2006-12-26 02:25:00,118.905,118.924,118.889,118.891,1025299997.0
2006-12-26 02:30:00,118.882,118.927,118.868,118.892,1102899997.0
2006-12-26 02:35:00,118.917,118.917,118.856,118.872,1442400002.0
2006-12-26 02:40:00,118.882,118.909,118.866,118.905,1101800001.0
2006-12-26 02:45:00,118.904,118.916,118.871,118.892,1208400011.0
2006-12-26 02:50:00,118.903,118.946,118.882,118.927,896999995.0
2006-12-26 02:55:00,118.941,118.957,118.912,118.914,1064699997.0
2006-12-26 03:00:00,118.93,118.967,118.916,118.934,1166299993.0
2006-12-26 03:05:00,118.958,118.968,118.922,118.941,1312600011.0
2006-12-26 03:10:00,118.948,118.949,118.905,118.905,1329400008.0
2006-12-26 03:15:00,118.913,118.935,118.892,118.903,1440400004.0
2006-12-26 03:20:00,118.908,118.945,118.893,118.922,1304500002.0
2006-12-26 03:25:00,118.932,118.947,118.898,118.905,1057000001.0
2006-12-26 03:30:00,118.898,118.935,118.897,118.911,1274200010.0
2006-12-26 03:35:00,118.915,118.937,118.9,118.921,839100005.0
2006-12-26 03:40:00,118.91,118.954,118.903,118.94,1172900005.0
2006-12-26 03:45:00,118.935,118.962,118.911,118.924,816500002.0
2006-12-26 03:50:00,118.922,118.966,118.919,118.935,1325200004.0
2006-12-26 03:55:00,118.921,118.961,118.919,118.928,1014699995.0
2006-12-26 04:00:00,118.938,118.951,118.907,118.938,1474600004.0
2006-12-26 04:05:00,118.935,118.954,118.908,118.933,1368099994.0
2006-12-26 04:10:00,118.93,118.945,118.909,118.914,984299996.0
2006-12-26 04:15:00,118.924,118.96,118.9,118.948,1217700001.0
2006-12-26 04:20:00,118.965,118.974,118.919,118.952,966999989.0
2006-12-26 04:25:00,118.952,118.967,118.912,118.937,962699998.0
2006-12-26 04:30:00,118.952,118.961,118.902,118.925,1181000001.0
2006-12-26 04:35:00,118.91,118.967,118.877,118.948,1253900006.0
2006-12-26 04:40:00,118.952,118.963,118.908,118.934,1123800015.0
2006-12-26 04:45:00,118.95,118.964,118.918,118.938,1239599997.0
2006-12-26 04:50:00,118.943,118.968,118.916,118.966,997099995.0
2006-12-26 04:55:00,118.955,118.97,118.918,118.921,1351900009.0
2006-12-26 05:00:00,118.945,118.97,118.915,118.919,817900003.0
2006-12-26 05:05:00,118.933,118.948,118.901,118.936,1096499997.0
2006-12-26 05:10:00,118.918,118.945,118.895,118.933,1144999994.0
2006-12-26 05:15:00,118.918,118.943,118.898,118.91,1088699993.0
2006-12-26 05:20:00,118.94,118.944,118.888,118.902,1587100000.0
2006-12-26 05:25:00,118.91,118.944,118.891,118.92,994200002.0
2006-12-26 05:30:00,118.93,118.936,118.883,118.918,1203300003.0
2006-12-26 05:35:00,118.93,118.944,118.889,118.936,1344700007.0
2006-12-26 05:40:00,118.93,118.931,118.896,118.913,1092000003.0
2006-12-26 05:45:00,118.908,118.937,118.891,118.907,1403800017.0
2006-12-26 05:50:00,118.915,118.946,118.901,118.923,1267899993.0
2006-12-26 05:55:00,118.922,118.939,118.893,118.905,1609199993.0
2006-12-26 06:00:00,118.9,118.935,118.894,118.894,1349900000.0
2006-12-26 06:05:00,118.9,118.939,118.888,118.915,1505900012.0
2006-12-26 06:10:00,118.92,118.945,118.89,118.925,1540700012.0
2006-12-26 06:15:00,118.934,118.95,118.901,118.936,1082200004.0
2006-12-26 06:20:00,118.935,118.963,118.918,118.95,1381399992.0
2006-12-26 06:25:00,118.955,118.974,118.929,118.944,1224999990.0
2006-12-26 06:30:00,118.96,118.99,118.915,118.915,1504200004.0
2006-12-26 06:35:00,118.938,118.939,118.871,118.917,1411999998.0
2006-12-26 06:40:00,118.927,118.928,118.879,118.888,856699999.0
2006-12-26 06:45:00,118.887,118.943,118.883,118.921,1597099997.0
2006-12-26 06:50:00,118.94,118.951,118.895,118.951,1124800002.0
2006-12-26 06:55:00,118.933,118.953,118.914,118.922,1346399999.0
2006-12-26 07:00:00,118.921,118.966,118.921,118.947,1216399998.0
2006-12-26 07:05:00,118.943,118.95,118.905,118.923,1142699998.0
2006-12-26 07:10:00,118.932,118.954,118.9,118.912,1176299981.0
2006-12-26 07:15:00,118.918,118.935,118.894,118.904,846899998.0
2006-12-26 07:20:00,118.912,118.941,118.899,118.913,1596799992.0
2006-12-26 07:25:00,118.915,118.942,118.893,118.902,1279199999.0
2006-12-26 07:30:00,118.918,118.93,118.877,118.921,1213900004.0
2006-12-26 07:35:00,118.902,118.958,118.874,118.95,1265899998.0
2006-12-26 07:40:00,118.948,118.954,118.906,118.925,1093300000.0
2006-12-26 07:45:00,118.915,118.939,118.895,118.925,1126200006.0
2006-12-26 07:50:00,118.927,118.944,118.91,118.926,1247599997.0
2006-12-26 07:55:00,118.952,118.968,118.911,118.964,1131000003.0
2006-12-26 08:00:00,118.945,118.962,118.915,118.929,1045500010.0
2006-12-26 08:05:00,118.925,118.955,118.907,118.94,1465799996.0
2006-12-26 08:10:00,118.952,118.957,118.918,118.942,1077100003.0
2006-12-26 08:15:00,118.953,118.964,118.923,118.924,1149099993.0
2006-12-26 08:20:00,118.93,118.959,118.91,118.92,1429300007.0
2006-12-26 08:25:00,118.935,118.942,118.903,118.928,1104600010.0
2006-12-26 08:30:00,118.93,118.944,118.899,118.918,1087000004.0
2006-12-26 08:35:00,118.932,118.941,118.89,118.931,1071700006.0
2006-12-26 08:40:00,118.912,118.944,118.876,118.908,1340400007.0
2006-12-26 08:45:00,118.925,118.941,118.894,118.921,1275099998.0
2006-12-26 08:50:00,118.919,118.926,118.87,118.893,1212099992.0
2006-12-26 08:55:00,118.9,118.914,118.844,118.857,1008000005.0
2006-12-26 09:00:00,118.87,118.91,118.863,118.884,1329600002.0
2006-12-26 09:05:00,118.892,118.939,118.889,118.937,1431199998.0
2006-12-26 09:10:00,118.911,118.944,118.906,118.912,1307500001.0
2006-12-26 09:15:00,118.937,118.937,118.885,118.902,1285599999.0
2006-12-26 09:20:00,118.908,118.922,118.865,118.899,1464899999.0
2006-12-26 09:25:00,118.888,118.936,118.884,118.908,1334399997.0
2006-12-26 09:30:00,118.905,118.928,118.875,118.897,1621500016.0
2006-12-26 09:35:00,118.891,118.908,118.866,118.899,952300004.0
2006-12-26 09:40:00,118.9,118.909,118.865,118.871,1201300003.0
2006-12-26 09:45:00,118.889,118.889,118.84,118.874,1441300023.0
2006-12-26 09:50:00,118.868,118.887,118.841,118.858,952100002.0
2006-12-26 09:55:00,118.875,118.884,118.811,118.855,1340200008.0
2006-12-26 10:00:00,118.882,118.882,118.788,118.857,1131499995.0
2006-12-26 10:05:00,118.857,118.893,118.847,118.865,1337300002.0
2006-12-26 10:10:00,118.87,118.891,118.831,118.891,1241599989.0
2006-12-26 10:15:00,118.9,118.908,118.862,118.871,1485900006.0
2006-12-26 10:20:00,118.89,118.914,118.843,118.867,1273599992.0
2006-12-26 10:25:00,118.883,118.898,118.817,118.841,1294700000.0
2006-12-26 10:30:00,118.851,118.874,118.823,118.855,1110200002.0
2006-12-26 10:35:00,118.853,118.872,118.839,118.863,1008800004.0
2006-12-26 10:40:00,118.872,118.902,118.845,118.876,1118700001.0
2006-12-26 10:45:00,118.877,118.902,118.863,118.885,1530700009.0
2006-12-26 10:50:00,118.885,118.908,118.862,118.887,1092100006.0
2006-12-26 10:55:00,118.882,118.899,118.865,118.888,1282599997.0
2006-12-26 11:00:00,118.887,118.91,118.864,118.893,1771699995.0
2006-12-26 11:05:00,118.908,118.931,118.861,118.88,1327699983.0
2006-12-26 11:10:00,118.89,118.906,118.87,118.892,1562299986.0
2006-12-26 11:15:00,118.885,118.914,118.863,118.885,1113899993.0
2006-12-26 11:20:00,118.881,118.925,118.856,118.919,1207500001.0
2006-12-26 11:25:00,118.893,118.925,118.862,118.892,835400002.0
2006-12-26 11:30:00,118.905,118.915,118.849,118.854,1064499995.0
2006-12-26 11:35:00,118.845,118.858,118.814,118.858,1534099994.0
2006-12-26 11:40:00,118.853,118.88,118.839,118.852,930200003.0
2006-12-26 11:45:00,118.861,118.91,118.858,118.91,1184100005.0
2006-12-26 11:50:00,118.912,118.912,118.857,118.889,1671000005.0
2006-12-26 11:55:00,118.904,118.921,118.856,118.877,1076700001.0
2006-12-26 12:00:00,118.89,118.926,118.855,118.867,974399998.0
2006-12-26 12:05:00,118.863,118.886,118.816,118.863,1377199997.0
2006-12-26 12:10:00,118.857,118.887,118.828,118.828,1115700004.0
2006-12-26 12:15:00,118.847,118.89,118.843,118.89,999400005.0
2006-12-26 12:20:00,118.885,118.896,118.857,118.877,977800008.0
2006-12-26 12:25:00,118.875,118.906,118.86,118.882,1176999999.0
2006-12-26 12:30:00,118.902,118.917,118.853,118.878,951900000.0
2006-12-26 12:35:00,118.891,118.915,118.853,118.893,1108000002.0
2006-12-26 12:40:00,118.875,118.901,118.86,118.872,1458199993.0
2006-12-26 12:45:00,118.885,118.905,118.852,118.892,1710100003.0
2006-12-26 12:50:00,118.888,118.957,118.882,118.926,1295700006.0
2006-12-26 12:55:00,118.945,118.963,118.882,118.895,1620999985.0
2006-12-26 13:00:00,118.915,118.925,118.86,118.872,1203499998.0
2006-12-26 13:05:00,118.877,118.891,118.815,118.852,1294600004.0
2006-12-26 13:10:00,118.833,118.893,118.808,118.864,1096099998.0
2006-12-26 13:15:00,118.851,118.851,118.812,118.829,1499500003.0
2006-12-26 13:20:00,118.833,118.839,118.761,118.781,1365999999.0
2006-12-26 13:25:00,118.812,118.823,118.786,118.821,1000699986.0
2006-12-26 13:30:00,118.807,118.843,118.789,118.83,1549200008.0
2006-12-26 13:35:00,118.83,118.841,118.803,118.826,1137700007.0
2006-12-26 13:40:00,118.823,118.837,118.798,118.828,1301600002.0
2006-12-26 13:45:00,118.82,118.863,118.796,118.838,1199399997.0
2006-12-26 13:50:00,118.858,118.871,118.815,118.858,1312800017.0
2006-12-26 13:55:00,118.862,118.873,118.822,118.846,1066600010.0
2006-12-26 14:00:00,118.852,118.858,118.796,118.833,1232900003.0
2006-12-26 14:05:00,118.842,118.852,118.807,118.826,1236699990.0
2006-12-26 14:10:00,118.84,118.846,118.789,118.831,1416300012.0
2006-12-26 14:15:00,118.845,118.878,118.824,118.85,1579100002.0
2006-12-26 14:20:00,118.855,118.876,118.81,118.843,1214800001.0
2006-12-26 14:25:00,118.839,118.865,118.82,118.839,1303200000.0
2006-12-26 14:30:00,118.823,118.854,118.792,118.813,1176299992.0
2006-12-26 14:35:00,118.81,118.822,118.789,118.8,1186499998.0
2006-12-26 14:40:00,118.816,118.824,118.784,118.81,1289300000.0
2006-12-26 14:45:00,118.802,118.827,118.787,118.811,784000009.0
2006-12-26 14:50:00,118.818,118.835,118.796,118.823,1057300012.0
2006-12-26 14:55:00,118.814,118.844,118.797,118.827,1140199996.0
2006-12-26 15:00:00,118.83,118.844,118.812,118.839,1364599998.0
2006-12-26 15:05:00,118.835,118.875,118.825,118.855,1335899991.0
2006-12-26 15:10:00,118.858,118.885,118.817,118.855,1512799990.0
2006-12-26 15:15:00,118.833,118.898,118.823,118.883,1072700003.0
2006-12-26 15:20:00,118.898,118.945,118.898,118.931,1614299993.0
2006-12-26 15:25:00,118.934,118.94,118.903,118.91,1553300001.0
2006-12-26 15:30:00,118.915,118.915,118.849,118.856,972599999.0
2006-12-26 15:35:00,118.871,118.887,118.832,118.858,949399988.0
2006-12-26 15:40:00,118.856,118.933,118.85,118.877,1191900001.0
2006-12-26 15:45:00,118.876,118.918,118.859,118.881,1291300009.0
2006-12-26 15:50:00,118.898,118.937,118.884,118.915,1234199991.0
2006-12-26 15:55:00,118.89,118.963,118.882,118.948,1187300002.0
2006-12-26 16:00:00,118.969,118.969,118.917,118.957,1144099993.0
2006-12-26 16:05:00,118.964,118.964,118.897,118.929,1223999996.0
2006-12-26 16:10:00,118.936,118.969,118.899,118.942,969300008.0
2006-12-26 16:15:00,118.952,118.974,118.904,118.904,1139500003.0
2006-12-26 16:20:00,118.928,118.938,118.872,118.919,1348300007.0
2006-12-26 16:25:00,118.923,118.932,118.874,118.893,1689900005.0
2006-12-26 16:30:00,118.891,118.917,118.854,118.859,959100001.0
2006-12-26 16:35:00,118.881,118.901,118.851,118.876,1712399992.0
2006-12-26 16:40:00,118.898,118.906,118.858,118.89,946400002.0
2006-12-26 16:45:00,118.88,118.891,118.863,118.884,1389800008.0
2006-12-26 16:50:00,118.867,118.907,118.865,118.872,1298099993.0
2006-12-26 16:55:00,118.89,118.9,118.857,118.896,967600008.0
2006-12-26 17:00:00,118.897,118.9,118.839,118.867,1358999982.0
2006-12-26 17:05:00,118.862,118.903,118.849,118.882,1091599992.0
2006-12-26 17:10:00,118.888,118.936,118.885,118.921,1386899997.0
2006-12-26 17:15:00,118.915,118.976,118.91,118.967,1198200002.0
2006-12-26 17:20:00,118.978,118.978,118.957,118.97,1149000009.0
2006-12-26 17:25:00,118.968,118.995,118.949,118.972,1080300010.0
2006-12-26 17:30:00,118.973,118.976,118.935,118.954,921999998.0
2006-12-26 17:35:00,118.957,118.968,118.929,118.929,1419999994.0
2006-12-26 17:40:00,118.93,118.953,118.9,118.905,833699998.0
2006-12-26 17:45:00,118.901,118.961,118.901,118.952,1160100006.0
2006-12-26 17:50:00,118.916,118.945,118.894,118.933,1247400008.0
2006-12-26 17:55:00,118.923,118.953,118.906,118.94,1226699998.0
2006-12-26 18:00:00,118.941,118.96,118.915,118.96,5751600040.0
2006-12-26 18:05:00,118.98,119.03,118.98,119.03,7462000052.0
2006-12-26 18:10:00,119.05,119.13,119.03,119.06,7462000052.0
2006-12-26 18:15:00,119.07,119.09,118.867,119.06,7736500035.0
2006-12-26 18:20:00,119.07,119.09,118.887,118.925,6419999988.0
2006-12-26 18:25:00,119.1,119.14,118.901,119.13,8751900044.0
2006-12-26 18:30:00,118.919,119.16,118.908,119.14,7172100040.0
2006-12-26 18:35:00,119.16,119.17,118.885,118.891,7149900021.0
2006-12-26 18:40:00,118.903,118.914,118.876,118.907,7228199995.0
2006-12-26 18:45:00,118.907,118.931,118.875,118.9,5886199989.0
2006-12-26 18:50:00,118.905,118.923,118.866,118.901,8533099997.0
2006-12-26 18:55:00,118.897,118.922,118.854,118.914,6685300011.0
2006-12-26 19:00:00,118.913,118.961,118.908,118.961,4192399992.0
2006-12-26 19:05:00,118.95,119.17,118.935,119.025,5329400011.0
2006-12-26 19:10:00,119.032,119.103,119.02,119.056,4343900000.0
2006-12-26 19:15:00,119.045,119.083,119.032,119.051,6327200009.0
2006-12-26 19:20:00,119.048,119.17,119.021,119.09,6206500025.0
2006-12-26 19:25:00,119.085,119.18,119.067,119.115,6353800018.0
2006-12-26 19:30:00,119.121,119.156,119.103,119.128,6032500015.0
2006-12-26 19:35:00,119.131,119.169,119.087,119.14,4448599979.0
2006-12-26 19:40:00,119.137,119.14,119.092,119.131,4202100014.0
2006-12-26 19:45:00,119.131,119.138,119.077,119.095,4525999996.0
2006-12-26 19:50:00,119.097,119.168,119.097,119.155,4699799988.0
2006-12-26 19:55:00,119.148,119.175,119.131,119.155,4448699976.0
2006-12-26 20:00:00,119.165,119.22,119.145,119.213,3695200009.0
2006-12-26 20:05:00,119.211,119.211,119.139,119.149,5730500005.0
2006-12-26 20:10:00,119.157,119.187,119.152,119.159,5025099994.0
2006-12-26 20:15:00,119.161,119.168,119.125,119.153,4832700011.0
2006-12-26 20:20:00,119.143,119.179,119.119,119.15,5409499999.0
2006-12-26 20:25:00,119.157,119.178,119.147,119.16,5321700001.0
2006-12-26 20:30:00,119.172,119.174,119.109,119.109,5052599995.0
2006-12-26 20:35:00,119.107,119.127,119.084,119.103,3671699993.0
2006-12-26 20:40:00,119.14,119.14,119.091,119.107,6333599983.0
2006-12-26 20:45:00,119.115,119.137,119.093,119.113,7760899979.0
2006-12-26 20:50:00,119.113,119.155,119.104,119.147,4846899989.0
2006-12-26 20:55:00,119.13,119.16,119.107,119.14,5577600014.0
2006-12-26 21:00:00,119.16,119.17,119.097,119.131,5333300030.0
2006-12-26 21:05:00,119.124,119.17,119.1,119.155,4312400014.0
2006-12-26 21:10:00,119.148,119.172,119.114,119.159,3916600011.0
2006-12-26 21:15:00,119.159,119.188,119.14,119.161,6112999996.0
2006-12-26 21:20:00,119.165,119.18,119.103,119.127,6732000016.0
2006-12-26 21:25:00,119.131,119.131,119.093,119.117,4531300029.0
2006-12-26 21:30:00,119.117,119.15,119.108,119.13,2778700007.0
2006-12-26 21:35:00,119.127,119.132,119.056,119.117,2182999998.0
2006-12-26 21:40:00,119.119,119.138,119.07,119.125,4349100012.0
2006-12-26 21:45:00,119.119,119.134,119.075,119.129,3852499996.0
2006-12-26 21:50:00,119.137,119.154,119.088,119.145,1935099993.0
2006-12-26 21:55:00,119.138,119.142,119.083,119.137,1649899986.0
2006-12-26 22:00:00,119.138,119.166,119.09,119.108,4179900004.0
2006-12-26 22:05:00,119.118,119.134,119.073,119.11,1117999990.0
2006-12-26 22:10:00,119.123,119.132,119.083,119.113,2123199999.0
2006-12-26 22:15:00,119.124,119.128,119.083,119.12,1812999994.0
2006-12-26 22:20:00,119.127,119.148,119.084,119.114,1245500007.0
2006-12-26 22:25:00,119.125,119.134,119.036,119.071,2180799991.0
2006-12-26 22:30:00,119.063,119.071,119.007,119.037,2430200009.0
2006-12-26 22:35:00,119.045,119.056,119.012,119.043,2289300001.0
2006-12-26 22:40:00,119.045,119.065,119.025,119.048,1348499997.0
2006-12-26 22:45:00,119.062,119.106,119.025,119.106,1794600000.0
2006-12-26 22:50:00,119.107,119.124,119.08,119.103,1819900003.0
2006-12-26 22:55:00,119.114,119.138,119.079,119.107,1561500000.0
2006-12-26 23:00:00,119.12,119.14,119.086,119.097,1085399999.0
2006-12-26 23:05:00,119.107,119.116,119.086,119.099,1275299992.0
2006-12-26 23:10:00,119.094,119.121,119.086,119.089,1300900005.0
2006-12-26 23:15:00,119.091,119.137,119.09,119.096,1188699993.0
2006-12-26 23:20:00,119.08,119.122,119.08,119.104,813499995.0
2006-12-26 23:25:00,119.103,119.11,119.085,119.105,1007700002.0
2006-12-26 23:30:00,119.106,119.12,119.076,119.12,1094200001.0
2006-12-26 23:35:00,119.111,119.143,119.105,119.129,1538400001.0
2006-12-26 23:40:00,119.122,119.166,119.117,119.128,821799993.0
2006-12-26 23:45:00,119.16,119.164,119.131,119.133,1399700000.0
2006-12-26 23:50:00,119.125,119.141,119.1,119.115,1205399995.0
2006-12-26 23:55:00,119.105,119.143,119.094,119.12,1706100004.0
2006-12-27 00:00:00,119.125,119.15,119.096,119.147,1359499992.0
2006-12-27 00:05:00,119.133,119.146,119.093,119.116,1317699995.0
2006-12-27 00:10:00,119.11,119.138,119.079,119.089,1257800008.0
2006-12-27 00:15:00,119.127,119.127,119.095,119.095,921899990.0
2006-12-27 00:20:00,119.105,119.118,119.09,119.117,1088899984.0
2006-12-27 00:25:00,119.117,119.149,119.112,119.149,1304799998.0
2006-12-27 00:30:00,119.127,119.13,119.106,119.12,901999991.0
2006-12-27 00:35:00,119.113,119.131,119.095,119.124,1361199991.0
2006-12-27 00:40:00,119.113,119.128,119.102,119.109,1178999998.0
2006-12-27 00:45:00,119.12,119.129,119.089,119.115,1117399989.0
2006-12-27 00:50:00,119.127,119.142,119.103,119.105,1313999998.0
2006-12-27 00:55:00,119.108,119.16,119.1,119.14,1710299995.0
2006-12-27 01:00:00,119.147,119.174,119.138,119.15,1483399996.0
2006-12-27 01:05:00,119.172,119.176,119.134,119.156,892200001.0
2006-12-27 01:10:00,119.173,119.173,119.13,119.15,1354300003.0
2006-12-27 01:15:00,119.164,119.17,119.128,119.167,1000600006.0
2006-12-27 01:20:00,119.177,119.179,119.142,119.177,991400001.0
2006-12-27 01:25:00,119.142,119.19,119.142,119.19,1165100009.0
2006-12-27 01:30:00,119.199,119.2,119.153,119.175,1179400001.0
2006-12-27 01:35:00,119.158,119.196,119.141,119.155,1217299994.0
2006-12-27 01:40:00,119.125,119.161,119.122,119.143,1358400003.0
2006-12-27 01:45:00,119.132,119.164,119.1,119.119,1131300004.0
2006-12-27 01:50:00,119.122,119.143,119.092,119.133,935900001.0
2006-12-27 01:55:00,119.122,119.128,119.084,119.108,1121699995.0
2006-12-27 02:00:00,119.101,119.121,119.087,119.092,1435100001.0
2006-12-27 02:05:00,119.096,119.11,119.036,119.061,1103500007.0
2006-12-27 02:10:00,119.042,119.109,119.041,119.093,1383399984.0
2006-12-27 02:15:00,119.098,119.121,119.068,119.068,997799997.0
2006-12-27 02:20:00,119.066,119.088,119.035,119.038,1112099994.0
2006-12-27 02:25:00,119.04,119.048,119.003,119.008,1155200007.0
2006-12-27 02:30:00,119.01,119.013,118.977,119.005,964500007.0
2006-12-27 02:35:00,118.996,119.012,118.979,118.992,1310399995.0
2006-12-27 02:40:00,119.005,119.006,118.967,119.006,1237600018.0
2006-12-27 02:45:00,118.988,119.025,118.972,119.024,1435799994.0
2006-12-27 02:50:00,119.003,119.037,118.998,119.028,1078699992.0
2006-12-27 02:55:00,119.035,119.041,119.004,119.005,1364800002.0
2006-12-27 03:00:00,118.999,119.011,118.961,118.973,1053300004.0
2006-12-27 03:05:00,118.972,119.004,118.96,119.003,1295499998.0
2006-12-27 03:10:00,119.013,119.019,118.977,118.98,1442699999.0
2006-12-27 03:15:00,118.996,119.016,118.968,119.007,879800002.0
2006-12-27 03:20:00,119.012,119.013,118.977,118.982,1386399996.0
2006-12-27 03:25:00,118.981,118.993,118.941,118.965,970400002.0
2006-12-27 03:30:00,118.965,118.991,118.932,118.946,1314999998.0
2006-12-27 03:35:00,118.95,118.966,118.934,118.947,1050700003.0
2006-12-27 03:40:00,118.945,118.953,118.929,118.95,1429900003.0
2006-12-27 03:45:00,118.932,118.95,118.868,118.88,1280399995.0
2006-12-27 03:50:00,118.879,118.9,118.875,118.9,1339999998.0
2006-12-27 03:55:00,118.893,118.918,118.868,118.876,1280100001.0
2006-12-27 04:00:00,118.89,118.895,118.829,118.875,1166799993.0
2006-12-27 04:05:00,118.878,118.881,118.834,118.85,1299600010.0
2006-12-27 04:10:00,118.838,118.869,118.819,118.845,1024899992.0
2006-12-27 04:15:00,118.85,118.87,118.83,118.839,924600001.0
2006-12-27 04:20:00,118.835,118.857,118.808,118.854,1111000004.0
2006-12-27 04:25:00,118.857,118.857,118.785,118.797,1377899998.0
2006-12-27 04:30:00,118.78,118.784,118.656,118.692,934999994.0
2006-12-27 04:35:00,118.677,118.679,118.643,118.65,1696499988.0
2006-12-27 04:40:00,118.663,118.741,118.646,118.722,955899999.0
2006-12-27 04:45:00,118.713,118.748,118.692,118.726,1540499997.0
2006-12-27 04:50:00,118.729,118.733,118.697,118.733,1158099998.0
2006-12-27 04:55:00,118.73,118.752,118.703,118.748,1096699992.0
2006-12-27 05:00:00,118.746,118.749,118.721,118.738,1202300007.0
2006-12-27 05:05:00,118.736,118.785,118.694,118.776,1254599993.0
2006-12-27 05:10:00,118.761,118.818,118.741,118.817,857200001.0
2006-12-27 05:15:00,118.807,118.831,118.805,118.812,1381999998.0
2006-12-27 05:20:00,118.827,118.827,118.798,118.802,1171800012.0
2006-12-27 05:25:00,118.799,118.811,118.779,118.811,1144800004.0
2006-12-27 05:30:00,118.81,118.82,118.798,118.802,1302000006.0
2006-12-27 05:35:00,118.806,118.816,118.791,118.802,835299993.0
2006-12-27 05:40:00,118.797,118.813,118.76,118.795,1137300015.0
2006-12-27 05:45:00,118.805,118.812,118.778,118.805,944900001.0
2006-12-27 05:50:00,118.797,118.82,118.737,118.788,1147199997.0
2006-12-27 05:55:00,118.792,118.798,118.774,118.777,1427599994.0
2006-12-27 06:00:00,118.79,118.809,118.772,118.793,1168099998.0
2006-12-27 06:05:00,118.797,118.799,118.776,118.789,1188500006.0
2006-12-27 06:10:00,118.789,118.808,118.779,118.798,1274599998.0
2006-12-27 06:15:00,118.798,118.81,118.778,118.779,961700001.0
2006-12-27 06:20:00,118.788,118.815,118.767,118.778,1165799995.0
2006-12-27 06:25:00,118.766,118.781,118.718,118.718,1377800002.0
2006-12-27 06:30:00,118.708,118.737,118.702,118.717,1231400013.0
2006-12-27 06:35:00,118.719,118.722,118.68,118.701,1312000008.0
2006-12-27 06:40:00,118.708,118.708,118.676,118.699,1082300008.0
2006-12-27 06:45:00,118.702,118.708,118.676,118.676,1248799997.0
2006-12-27 06:50:00,118.7,118.71,118.676,118.703,1403200010.0
2006-12-27 06:55:00,118.685,118.716,118.661,118.706,1104599996.0
2006-12-27 07:00:00,118.699,118.712,118.68,118.706,1363500006.0
2006-12-27 07:05:00,118.707,118.717,118.67,118.695,1081200002.0
2006-12-27 07:10:00,118.682,118.701,118.646,118.682,998400002.0
2006-12-27 07:15:00,118.687,118.719,118.663,118.689,696300000.0
2006-12-27 07:20:00,118.693,118.708,118.672,118.699,1287600000.0
2006-12-27 07:25:00,118.698,118.734,118.682,118.716,1185500000.0
2006-12-27 07:30:00,118.72,118.743,118.685,118.728,1304200005.0
2006-12-27 07:35:00,118.727,118.744,118.712,118.74,1210200007.0
2006-12-27 07:40:00,118.74,118.747,118.719,118.742,1120299995.0
2006-12-27 07:45:00,118.742,118.748,118.715,118.715,1067200007.0
2006-12-27 07:50:00,118.704,118.721,118.677,118.719,1048300001.0
2006-12-27 07:55:00,118.735,118.792,118.718,118.771,1244199997.0
2006-12-27 08:00:00,118.777,118.781,118.743,118.762,950700011.0
2006-12-27 08:05:00,118.755,118.759,118.732,118.74,988800010.0
2006-12-27 08:10:00,118.735,118.735,118.654,118.657,1185100009.0
2006-12-27 08:15:00,118.668,118.688,118.634,118.687,1144199999.0
2006-12-27 08:20:00,118.673,118.677,118.632,118.632,924300003.0
2006-12-27 08:25:00,118.642,118.659,118.627,118.65,903099995.0
2006-12-27 08:30:00,118.657,118.668,118.618,118.618,1301099993.0
2006-12-27 08:35:00,118.63,118.633,118.578,118.607,1401499998.0
2006-12-27 08:40:00,118.602,118.685,118.596,118.652,1262600008.0
2006-12-27 08:45:00,118.646,118.68,118.634,118.674,1348400001.0
2006-12-27 08:50:00,118.668,118.693,118.627,118.661,1353600006.0
2006-12-27 08:55:00,118.647,118.696,118.626,118.69,979700001.0
2006-12-27 09:00:00,118.692,118.692,118.664,118.681,1150799993.0
2006-12-27 09:05:00,118.688,118.709,118.663,118.68,938399991.0
2006-12-27 09:10:00,118.662,118.662,118.608,118.615,1357099999.0
2006-12-27 09:15:00,118.608,118.637,118.573,118.615,999100007.0
2006-12-27 09:20:00,118.623,118.654,118.607,118.638,1145399990.0
2006-12-27 09:25:00,118.648,118.67,118.627,118.666,1295400002.0
2006-12-27 09:30:00,118.659,118.681,118.629,118.653,958799994.0
2006-12-27 09:35:00,118.647,118.677,118.619,118.656,1347500009.0
2006-12-27 09:40:00,118.661,118.67,118.634,118.634,1185900000.0
2006-12-27 09:45:00,118.643,118.666,118.615,118.652,1162100015.0
2006-12-27 09:50:00,118.64,118.661,118.605,118.636,974800003.0
2006-12-27 09:55:00,118.647,118.667,118.629,118.667,1069799998.0
2006-12-27 10:00:00,118.677,118.707,118.661,118.684,1192900000.0
2006-12-27 10:05:00,118.693,118.771,118.685,118.762,1214299992.0
2006-12-27 10:10:00,118.761,118.781,118.74,118.768,1304600003.0
2006-12-27 10:15:00,118.764,118.788,118.747,118.756,1327499992.0
2006-12-27 10:20:00,118.76,118.775,118.724,118.775,1342099995.0
2006-12-27 10:25:00,118.782,118.797,118.744,118.77,1121300009.0
2006-12-27 10:30:00,118.77,118.783,118.694,118.714,809200007.0
2006-12-27 10:35:00,118.716,118.739,118.678,118.69,960700006.0
2006-12-27 10:40:00,118.699,118.701,118.654,118.675,1295699989.0
2006-12-27 10:45:00,118.672,118.712,118.646,118.673,1238300002.0
2006-12-27 10:50:00,118.672,118.691,118.646,118.646,1107600001.0
2006-12-27 10:55:00,118.643,118.671,118.63,118.664,1153199998.0
2006-12-27 11:00:00,118.677,118.741,118.654,118.737,1030499996.0
2006-12-27 11:05:00,118.741,118.75,118.675,118.707,1220699996.0
2006-12-27 11:10:00,118.715,118.718,118.669,118.706,1424199999.0
2006-12-27 11:15:00,118.715,118.748,118.705,118.724,1083800006.0
2006-12-27 11:20:00,118.72,118.748,118.696,118.72,1664300005.0
2006-12-27 11:25:00,118.712,118.752,118.687,118.741,1172400007.0
2006-12-27 11:30:00,118.737,118.749,118.701,118.746,1000800002.0
2006-12-27 11:35:00,118.74,118.754,118.7,118.7,1156600003.0
2006-12-27 11:40:00,118.697,118.697,118.645,118.658,1231299996.0
2006-12-27 11:45:00,118.661,118.67,118.627,118.652,1215999995.0
2006-12-27 11:50:00,118.651,118.662,118.607,118.633,1592200004.0
2006-12-27 11:55:00,118.629,118.661,118.603,118.643,1427900009.0
2006-12-27 12:00:00,118.645,118.658,118.617,118.633,1065200000.0
2006-12-27 12:05:00,118.642,118.655,118.637,118.638,1401499999.0
2006-12-27 12:10:00,118.64,118.654,118.614,118.63,1593000010.0
2006-12-27 12:15:00,118.634,118.675,118.631,118.669,1388999999.0
2006-12-27 12:20:00,118.667,118.682,118.633,118.645,1769500000.0
2006-12-27 12:25:00,118.636,118.694,118.636,118.673,1232300003.0
2006-12-27 12:30:00,118.672,118.681,118.632,118.665,956399998.0
2006-12-27 12:35:00,118.662,118.671,118.63,118.67,894700007.0
2006-12-27 12:40:00,118.666,118.673,118.628,118.646,1035299999.0
2006-12-27 12:45:00,118.67,118.675,118.606,118.657,1656399998.0
2006-12-27 12:50:00,118.656,118.67,118.638,118.644,1072400002.0
2006-12-27 12:55:00,118.652,118.652,118.594,118.639,1399099993.0
2006-12-27 13:00:00,118.635,118.645,118.593,118.625,1321900005.0
2006-12-27 13:05:00,118.628,118.64,118.594,118.624,1586099993.0
2006-12-27 13:10:00,118.638,118.64,118.607,118.63,1107800004.0
2006-12-27 13:15:00,118.627,118.636,118.593,118.614,1273400014.0
2006-12-27 13:20:00,118.625,118.639,118.597,118.597,1316000001.0
2006-12-27 13:25:00,118.611,118.634,118.586,118.627,856300000.0
2006-12-27 13:30:00,118.627,118.631,118.583,118.616,1182700009.0
2006-12-27 13:35:00,118.617,118.631,118.584,118.6,1327200003.0
2006-12-27 13:40:00,118.599,118.602,118.536,118.559,1472299992.0
2006-12-27 13:45:00,118.563,118.609,118.562,118.59,1519000013.0
2006-12-27 13:50:00,118.593,118.617,118.573,118.606,1034100005.0
2006-12-27 13:55:00,118.608,118.619,118.555,118.585,1141900007.0
2006-12-27 14:00:00,118.591,118.608,118.564,118.593,1037099999.0
2006-12-27 14:05:00,118.598,118.622,118.575,118.604,1099000001.0
2006-12-27 14:10:00,118.603,118.617,118.56,118.609,1131899998.0
2006-12-27 14:15:00,118.6,118.631,118.591,118.618,1035099998.0
2006-12-27 14:20:00,118.611,118.633,118.584,118.613,1224299996.0
2006-12-27 14:25:00,118.615,118.64,118.577,118.631,1201400000.0
2006-12-27 14:30:00,118.628,118.647,118.603,118.637,873100002.0
2006-12-27 14:35:00,118.63,118.653,118.615,118.615,987300000.0
2006-12-27 14:40:00,118.65,118.664,118.605,118.658,1125600001.0
2006-12-27 14:45:00,118.631,118.667,118.602,118.656,1223000000.0
2006-12-27 14:50:00,118.651,118.66,118.555,118.564,892400006.0
2006-12-27 14:55:00,118.563,118.565,118.538,118.541,877199998.0
2006-12-27 15:00:00,118.521,118.558,118.503,118.558,1207800002.0
2006-12-27 15:05:00,118.563,118.637,118.56,118.634,1035299995.0
2006-12-27 15:10:00,118.64,118.641,118.605,118.62,1236099998.0
2006-12-27 15:15:00,118.614,118.617,118.541,118.582,1127400015.0
2006-12-27 15:20:00,118.593,118.637,118.592,118.61,1017699994.0
2006-12-27 15:25:00,118.595,118.607,118.567,118.574,1035299996.0
2006-12-27 15:30:00,118.572,118.583,118.541,118.545,798000007.0
2006-12-27 15:35:00,118.548,118.55,118.492,118.501,1177500003.0
2006-12-27 15:40:00,118.501,118.512,118.466,118.476,1369499984.0
2006-12-27 15:45:00,118.485,118.515,118.433,118.51,1153999996.0
2006-12-27 15:50:00,118.518,118.539,118.495,118.495,871500004.0
2006-12-27 15:55:00,118.497,118.544,118.487,118.544,1433999998.0
2006-12-27 16:00:00,118.544,118.544,118.492,118.512,1288899997.0
2006-12-27 16:05:00,118.522,118.532,118.397,118.397,881500008.0
2006-12-27 16:10:00,118.402,118.419,118.384,118.384,1346600015.0
2006-12-27 16:15:00,118.39,118.403,118.341,118.341,1032399988.0
2006-12-27 16:20:00,118.335,118.335,118.275,118.305,856299997.0
2006-12-27 16:25:00,118.3,118.355,118.292,118.348,1092899988.0
2006-12-27 16:30:00,118.352,118.352,118.316,118.333,985799999.0
2006-12-27 16:35:00,118.348,118.369,118.335,118.348,1161499998.0
2006-12-27 16:40:00,118.348,118.372,118.329,118.367,986199993.0
2006-12-27 16:45:00,118.367,118.407,118.36,118.382,1176900004.0
2006-12-27 16:50:00,118.385,118.396,118.348,118.36,1044999988.0
2006-12-27 16:55:00,118.363,118.377,118.344,118.361,1150100001.0
2006-12-27 17:00:00,118.372,118.462,118.372,118.444,1483200006.0
2006-12-27 17:05:00,118.436,118.48,118.431,118.468,1585599996.0
2006-12-27 17:10:00,118.476,118.551,118.471,118.528,1187900005.0
2006-12-27 17:15:00,118.517,118.533,118.514,118.516,1207099992.0
2006-12-27 17:20:00,118.54,118.595,118.527,118.579,1013499993.0
2006-12-27 17:25:00,118.591,118.656,118.573,118.656,1312899996.0
2006-12-27 17:30:00,118.654,118.702,118.652,118.66,1314699998.0
2006-12-27 17:35:00,118.663,118.663,118.623,118.631,1144299994.0
2006-12-27 17:40:00,118.627,118.632,118.595,118.616,1139800006.0
2006-12-27 17:45:00,118.62,118.647,118.605,118.625,1153499991.0
2006-12-27 17:50:00,118.632,118.666,118.624,118.635,1471500000.0
2006-12-27 17:55:00,118.632,118.673,118.622,118.665,1404099989.0
2006-12-27 18:00:00,118.649,118.74,118.64,118.73,6561899995.0
2006-12-27 18:10:00,118.74,118.75,118.69,118.75,9922399992.0
2006-12-27 18:15:00,118.74,118.75,118.68,118.74,7291300032.0
2006-12-27 18:20:00,118.73,118.75,118.73,118.74,4836000069.0
2006-12-27 18:25:00,118.75,118.75,118.702,118.75,4813800046.0
2006-12-27 18:30:00,118.708,118.71,118.691,118.699,3710200000.0
2006-12-27 18:35:00,118.73,118.74,118.694,118.725,6872200006.0
2006-12-27 18:40:00,118.727,118.775,118.703,118.748,7083599994.0
2006-12-27 18:45:00,118.748,118.767,118.714,118.756,5776999986.0
2006-12-27 18:50:00,118.751,118.761,118.717,118.751,8176899994.0
2006-12-27 18:55:00,118.747,118.756,118.705,118.741,6570199994.0
2006-12-27 19:00:00,118.743,118.748,118.687,118.723,4412099981.0
2006-12-27 19:05:00,118.722,118.735,118.683,118.723,4297100001.0
2006-12-27 19:10:00,118.717,118.76,118.707,118.747,4084200018.0
2006-12-27 19:15:00,118.737,118.762,118.703,118.738,6445500003.0
2006-12-27 19:20:00,118.732,118.768,118.7,118.757,5737199981.0
2006-12-27 19:25:00,118.735,118.759,118.67,118.749,6156699990.0
2006-12-27 19:30:00,118.743,118.76,118.701,118.734,6106000058.0
2006-12-27 19:35:00,118.752,118.752,118.712,118.726,4183800013.0
2006-12-27 19:40:00,118.742,118.742,118.68,118.733,4402700020.0
2006-12-27 19:45:00,118.713,118.74,118.692,118.715,4573400006.0
2006-12-27 19:50:00,118.716,118.723,118.674,118.713,5053299990.0
2006-12-27 19:55:00,118.697,118.715,118.674,118.7,4673600020.0
2006-12-27 20:00:00,118.7,118.72,118.661,118.703,3845299985.0
2006-12-27 20:05:00,118.698,118.723,118.673,118.704,4987499993.0
2006-12-27 20:10:00,118.703,118.74,118.672,118.713,5733899996.0
2006-12-27 20:15:00,118.716,118.73,118.683,118.703,4639900007.0
2006-12-27 20:20:00,118.709,118.719,118.672,118.706,5355800008.0
2006-12-27 20:25:00,118.711,118.711,118.679,118.69,4702699996.0
2006-12-27 20:30:00,118.7,118.722,118.68,118.707,3090800025.0
2006-12-27 20:35:00,118.697,118.722,118.676,118.72,3752700002.0
2006-12-27 20:40:00,118.725,118.737,118.693,118.707,5828400016.0
2006-12-27 20:45:00,118.724,118.749,118.706,118.729,6981499998.0
2006-12-27 20:50:00,118.723,118.756,118.712,118.756,4306300003.0
2006-12-27 20:55:00,118.754,118.763,118.71,118.73,5713400022.0
2006-12-27 21:00:00,118.749,118.755,118.715,118.735,5525300002.0
2006-12-27 21:05:00,118.73,118.759,118.702,118.748,3858000001.0
2006-12-27 21:10:00,118.735,118.741,118.701,118.712,3175199988.0
2006-12-27 21:15:00,118.707,118.715,118.671,118.703,6835500002.0
2006-12-27 21:20:00,118.693,118.71,118.654,118.687,6871199947.0
2006-12-27 21:25:00,118.693,118.715,118.675,118.692,4553199994.0
2006-12-27 21:30:00,118.685,118.733,118.679,118.715,3484499998.0
2006-12-27 21:35:00,118.722,118.732,118.698,118.723,2155700006.0
2006-12-27 21:40:00,118.715,118.738,118.697,118.733,4122400019.0
2006-12-27 21:45:00,118.733,118.733,118.673,118.686,3787299988.0
2006-12-27 21:50:00,118.682,118.711,118.648,118.697,1975699999.0
2006-12-27 21:55:00,118.698,118.747,118.685,118.72,1862200013.0
2006-12-27 22:00:00,118.72,118.733,118.693,118.719,3783400007.0
2006-12-27 22:05:00,118.726,118.747,118.7,118.734,1600500011.0
2006-12-27 22:10:00,118.737,118.768,118.725,118.762,1647399998.0
2006-12-27 22:15:00,118.753,118.775,118.731,118.768,2037799999.0
2006-12-27 22:20:00,118.771,118.771,118.712,118.736,943500004.0
2006-12-27 22:25:00,118.746,118.752,118.709,118.709,1762000004.0
2006-12-27 22:30:00,118.718,118.751,118.71,118.73,2467399985.0
2006-12-27 22:35:00,118.738,118.742,118.697,118.736,1603000009.0
2006-12-27 22:40:00,118.73,118.751,118.715,118.73,1916300004.0
2006-12-27 22:45:00,118.739,118.747,118.698,118.733,1805399990.0
2006-12-27 22:50:00,118.726,118.757,118.699,118.74,1625900009.0
2006-12-27 22:55:00,118.749,118.756,118.7,118.717,1942500018.0
2006-12-27 23:00:00,118.725,118.768,118.724,118.747,1361299995.0
2006-12-27 23:05:00,118.749,118.767,118.73,118.73,1076399992.0
2006-12-27 23:10:00,118.728,118.768,118.728,118.75,1623699987.0
2006-12-27 23:15:00,118.749,118.779,118.738,118.77,1230600009.0
2006-12-27 23:20:00,118.772,118.788,118.742,118.781,1185999987.0
2006-12-27 23:25:00,118.783,118.801,118.776,118.786,1289700002.0
2006-12-27 23:30:00,118.79,118.821,118.787,118.821,1033200000.0
2006-12-27 23:35:00,118.827,118.832,118.76,118.805,1399900004.0
2006-12-27 23:40:00,118.8,118.836,118.791,118.831,1387399992.0
2006-12-27 23:45:00,118.82,118.838,118.805,118.818,1243700000.0
2006-12-27 23:50:00,118.822,118.853,118.813,118.846,1140600005.0
2006-12-27 23:55:00,118.852,118.859,118.838,118.838,1110600005.0
2006-12-28 00:00:00,118.827,118.827,118.65,118.687,1284999998.0
2006-12-28 00:05:00,118.697,118.7,118.605,118.624,1337900002.0
2006-12-28 00:10:00,118.623,118.641,118.609,118.614,1105299989.0
2006-12-28 00:15:00,118.611,118.638,118.601,118.622,1088500000.0
2006-12-28 00:20:00,118.634,118.649,118.606,118.642,929800006.0
2006-12-28 00:25:00,118.652,118.66,118.611,118.639,900199996.0
2006-12-28 00:30:00,118.642,118.65,118.6,118.613,1249799982.0
2006-12-28 00:35:00,118.605,118.636,118.595,118.634,1379999998.0
2006-12-28 00:40:00,118.635,118.635,118.601,118.611,1183899991.0
2006-12-28 00:45:00,118.63,118.65,118.616,118.65,795100001.0
2006-12-28 00:50:00,118.647,118.648,118.598,118.613,1037299996.0
2006-12-28 00:55:00,118.605,118.636,118.599,118.635,1383099998.0
2006-12-28 01:00:00,118.627,118.707,118.627,118.697,1148599994.0
2006-12-28 01:05:00,118.702,118.711,118.674,118.697,1181100010.0
2006-12-28 01:10:00,118.691,118.711,118.661,118.711,1335900015.0
2006-12-28 01:15:00,118.713,118.72,118.679,118.709,1068699996.0
2006-12-28 01:20:00,118.708,118.72,118.678,118.71,1206400000.0
2006-12-28 01:25:00,118.698,118.708,118.663,118.706,1240599992.0
2006-12-28 01:30:00,118.708,118.725,118.687,118.709,1128800001.0
2006-12-28 01:35:00,118.708,118.725,118.692,118.715,1229700007.0
2006-12-28 01:40:00,118.716,118.754,118.702,118.754,1069499999.0
2006-12-28 01:45:00,118.76,118.768,118.711,118.743,1000000004.0
2006-12-28 01:50:00,118.733,118.785,118.693,118.72,1070200002.0
2006-12-28 01:55:00,118.695,118.771,118.682,118.765,1285900019.0
2006-12-28 02:00:00,118.764,118.806,118.712,118.712,1257899994.0
2006-12-28 02:05:00,118.714,118.732,118.687,118.715,1166600005.0
2006-12-28 02:10:00,118.706,118.716,118.663,118.685,1338199983.0
2006-12-28 02:15:00,118.675,118.712,118.668,118.703,1058500000.0
2006-12-28 02:20:00,118.714,118.776,118.714,118.776,931699998.0
2006-12-28 02:25:00,118.752,118.779,118.713,118.77,1009799992.0
2006-12-28 02:30:00,118.768,118.78,118.73,118.755,1116600001.0
2006-12-28 02:35:00,118.751,118.753,118.712,118.721,1227300002.0
2006-12-28 02:40:00,118.724,118.766,118.721,118.755,955000001.0
2006-12-28 02:45:00,118.745,118.768,118.74,118.768,1421500004.0
2006-12-28 02:50:00,118.767,118.792,118.741,118.769,1345799998.0
2006-12-28 02:55:00,118.776,118.818,118.756,118.817,1220499990.0
2006-12-28 03:00:00,118.809,118.87,118.77,118.828,1188100019.0
2006-12-28 03:05:00,118.82,118.82,118.783,118.798,1408900010.0
2006-12-28 03:10:00,118.797,118.799,118.765,118.769,985799999.0
2006-12-28 03:15:00,118.778,118.803,118.75,118.799,859399996.0
2006-12-28 03:20:00,118.791,118.795,118.764,118.782,1237400005.0
2006-12-28 03:25:00,118.788,118.799,118.744,118.795,923800004.0
2006-12-28 03:30:00,118.781,118.817,118.773,118.795,1095399999.0
2006-12-28 03:35:00,118.792,118.81,118.773,118.794,886900008.0
2006-12-28 03:40:00,118.795,118.795,118.743,118.779,990900004.0
2006-12-28 03:45:00,118.783,118.793,118.74,118.78,1055000002.0
2006-12-28 03:50:00,118.79,118.823,118.79,118.823,1134499987.0
2006-12-28 03:55:00,118.825,118.856,118.82,118.835,911599994.0
2006-12-28 04:00:00,118.844,118.87,118.836,118.85,742600002.0
2006-12-28 04:05:00,118.847,118.878,118.821,118.855,1687300010.0
2006-12-28 04:10:00,118.846,118.882,118.839,118.866,1162799991.0
2006-12-28 04:15:00,118.862,118.862,118.802,118.813,991099998.0
2006-12-28 04:20:00,118.825,118.852,118.805,118.826,1256999991.0
2006-12-28 04:25:00,118.819,118.865,118.803,118.851,1585999993.0
2006-12-28 04:30:00,118.851,118.866,118.821,118.858,1206999999.0
2006-12-28 04:35:00,118.858,118.862,118.826,118.848,661200002.0
2006-12-28 04:40:00,118.848,118.848,118.814,118.834,901600001.0
2006-12-28 04:45:00,118.838,118.852,118.818,118.828,1346200006.0
2006-12-28 04:50:00,118.832,118.851,118.815,118.836,1511000003.0
2006-12-28 04:55:00,118.831,118.839,118.805,118.825,934699996.0
2006-12-28 05:00:00,118.822,118.838,118.802,118.825,1299100001.0
2006-12-28 05:05:00,118.835,118.845,118.808,118.835,1246100002.0
2006-12-28 05:10:00,118.825,118.845,118.793,118.837,1207100010.0
2006-12-28 05:15:00,118.83,118.841,118.795,118.811,1317000007.0
2006-12-28 05:20:00,118.822,118.831,118.769,118.792,1528500013.0
2006-12-28 05:25:00,118.818,118.824,118.77,118.817,1075100011.0
2006-12-28 05:30:00,118.812,118.832,118.793,118.809,1576699997.0
2006-12-28 05:35:00,118.832,118.832,118.78,118.82,1255300019.0
2006-12-28 05:40:00,118.813,118.832,118.775,118.775,1120500015.0
2006-12-28 05:45:00,118.773,118.81,118.77,118.785,1254600010.0
2006-12-28 05:50:00,118.775,118.799,118.762,118.785,1285700005.0
2006-12-28 05:55:00,118.792,118.797,118.747,118.76,1222199991.0
2006-12-28 06:00:00,118.767,118.78,118.71,118.752,1179599998.0
2006-12-28 06:05:00,118.767,118.78,118.732,118.758,1271800000.0
2006-12-28 06:10:00,118.765,118.77,118.747,118.756,1101699994.0
2006-12-28 06:15:00,118.762,118.786,118.731,118.763,1103299997.0
2006-12-28 06:20:00,118.747,118.768,118.73,118.752,1206900011.0
2006-12-28 06:25:00,118.777,118.777,118.733,118.76,1232099987.0
2006-12-28 06:30:00,118.745,118.767,118.717,118.747,1345899988.0
2006-12-28 06:35:00,118.758,118.775,118.735,118.761,1262899991.0
2006-12-28 06:40:00,118.778,118.782,118.739,118.739,1173100005.0
2006-12-28 06:45:00,118.751,118.769,118.728,118.753,1373499998.0
2006-12-28 06:50:00,118.76,118.768,118.709,118.729,1449399996.0
2006-12-28 06:55:00,118.746,118.762,118.717,118.757,1289399994.0
2006-12-28 07:00:00,118.743,118.755,118.698,118.708,1674500002.0
2006-12-28 07:05:00,118.7,118.727,118.695,118.72,1282400007.0
2006-12-28 07:10:00,118.712,118.714,118.669,118.71,1108999996.0
2006-12-28 07:15:00,118.707,118.71,118.684,118.705,1259900001.0
2006-12-28 07:20:00,118.701,118.703,118.674,118.68,923700002.0
2006-12-28 07:25:00,118.68,118.692,118.664,118.682,1373999974.0
2006-12-28 07:30:00,118.675,118.701,118.655,118.68,1606199998.0
2006-12-28 07:35:00,118.671,118.697,118.651,118.688,952100001.0
2006-12-28 07:40:00,118.676,118.698,118.663,118.692,1415600011.0
2006-12-28 07:45:00,118.696,118.7,118.666,118.695,1100899996.0
2006-12-28 07:50:00,118.693,118.698,118.661,118.693,991799997.0
2006-12-28 07:55:00,118.697,118.697,118.653,118.682,1300800003.0
2006-12-28 08:00:00,118.683,118.699,118.659,118.683,1138400004.0
2006-12-28 08:05:00,118.688,118.708,118.67,118.705,1323999994.0
2006-12-28 08:10:00,118.704,118.729,118.677,118.725,1283100014.0
2006-12-28 08:15:00,118.717,118.741,118.716,118.741,770699997.0
2006-12-28 08:20:00,118.733,118.762,118.7,118.702,1176199999.0
2006-12-28 08:25:00,118.702,118.702,118.664,118.693,1184200010.0
2006-12-28 08:30:00,118.694,118.723,118.661,118.711,1340600006.0
2006-12-28 08:35:00,118.714,118.714,118.671,118.685,982099999.0
2006-12-28 08:40:00,118.677,118.706,118.665,118.665,1011899982.0
2006-12-28 08:45:00,118.686,118.745,118.666,118.735,1259799999.0
2006-12-28 08:50:00,118.736,118.743,118.696,118.711,1346700004.0
2006-12-28 08:55:00,118.698,118.725,118.669,118.713,1085799996.0
2006-12-28 09:00:00,118.705,118.71,118.662,118.695,1190800005.0
2006-12-28 09:05:00,118.702,118.725,118.67,118.725,1363900001.0
2006-12-28 09:10:00,118.712,118.772,118.688,118.767,1054200012.0
2006-12-28 09:15:00,118.76,118.777,118.741,118.748,968300007.0
2006-12-28 09:20:00,118.748,118.767,118.707,118.716,1065300003.0
2006-12-28 09:25:00,118.738,118.762,118.712,118.737,1032100005.0
2006-12-28 09:30:00,118.727,118.768,118.714,118.756,1163000014.0
2006-12-28 09:35:00,118.756,118.759,118.702,118.723,1278000008.0
2006-12-28 09:40:00,118.703,118.749,118.683,118.737,1202500003.0
2006-12-28 09:45:00,118.72,118.732,118.688,118.703,1378300011.0
2006-12-28 09:50:00,118.72,118.736,118.69,118.716,1224999990.0
2006-12-28 09:55:00,118.721,118.748,118.696,118.724,1102299990.0
2006-12-28 10:00:00,118.732,118.749,118.711,118.722,1028900001.0
2006-12-28 10:05:00,118.727,118.743,118.694,118.733,1051599999.0
2006-12-28 10:10:00,118.735,118.76,118.718,118.757,1461000010.0
2006-12-28 10:15:00,118.748,118.753,118.701,118.728,1233699997.0
2006-12-28 10:20:00,118.73,118.753,118.705,118.753,1523099998.0
2006-12-28 10:25:00,118.745,118.76,118.717,118.76,1290499985.0
2006-12-28 10:30:00,118.768,118.769,118.708,118.751,985700005.0
2006-12-28 10:35:00,118.755,118.771,118.714,118.771,1193900002.0
2006-12-28 10:40:00,118.778,118.781,118.744,118.77,1074400009.0
2006-12-28 10:45:00,118.77,118.77,118.715,118.759,1086400009.0
2006-12-28 10:50:00,118.763,118.798,118.748,118.755,1007800010.0
2006-12-28 10:55:00,118.776,118.8,118.739,118.784,1192100014.0
2006-12-28 11:00:00,118.789,118.793,118.727,118.742,1179100006.0
2006-12-28 11:05:00,118.747,118.795,118.747,118.764,1473900012.0
2006-12-28 11:10:00,118.761,118.82,118.748,118.82,1957699994.0
2006-12-28 11:15:00,118.818,118.849,118.813,118.813,1349799995.0
2006-12-28 11:20:00,118.806,118.838,118.746,118.804,1226099996.0
2006-12-28 11:25:00,118.811,118.821,118.774,118.786,968700009.0
2006-12-28 11:30:00,118.784,118.8,118.74,118.789,975799999.0
2006-12-28 11:35:00,118.798,118.812,118.762,118.801,1469599987.0
2006-12-28 11:40:00,118.779,118.8,118.756,118.756,826800004.0
2006-12-28 11:45:00,118.777,118.797,118.767,118.787,1364399988.0
2006-12-28 11:50:00,118.793,118.797,118.745,118.785,1211499999.0
2006-12-28 11:55:00,118.785,118.832,118.766,118.82,1221700015.0
2006-12-28 12:00:00,118.819,118.845,118.803,118.845,880300002.0
2006-12-28 12:05:00,118.843,118.853,118.806,118.838,1041500002.0
2006-12-28 12:10:00,118.827,118.868,118.814,118.851,1713500002.0
2006-12-28 12:15:00,118.855,118.889,118.841,118.873,1437000003.0
2006-12-28 12:20:00,118.874,118.878,118.819,118.85,884700004.0
2006-12-28 12:25:00,118.841,118.892,118.84,118.875,1138299998.0
2006-12-28 12:30:00,118.882,118.884,118.852,118.86,900200002.0
2006-12-28 12:35:00,118.848,118.885,118.819,118.876,1040600001.0
2006-12-28 12:40:00,118.875,118.892,118.823,118.844,1154000002.0
2006-12-28 12:45:00,118.854,118.873,118.83,118.85,1528700007.0
2006-12-28 12:50:00,118.843,118.862,118.809,118.834,1159200002.0
2006-12-28 12:55:00,118.83,118.848,118.782,118.83,1137200009.0
2006-12-28 13:00:00,118.822,118.836,118.793,118.821,1244900016.0
2006-12-28 13:05:00,118.817,118.818,118.762,118.781,1247599993.0
2006-12-28 13:10:00,118.799,118.801,118.738,118.781,810000005.0
2006-12-28 13:15:00,118.777,118.79,118.724,118.757,1128300004.0
2006-12-28 13:20:00,118.749,118.775,118.725,118.754,1259300005.0
2006-12-28 13:25:00,118.768,118.79,118.722,118.768,1060399995.0
2006-12-28 13:30:00,118.771,118.774,118.723,118.754,1356599997.0
2006-12-28 13:35:00,118.738,118.761,118.724,118.737,1299299988.0
2006-12-28 13:40:00,118.772,118.777,118.724,118.759,1262099993.0
2006-12-28 13:45:00,118.765,118.778,118.741,118.772,1331900020.0
2006-12-28 13:50:00,118.754,118.794,118.743,118.784,1091499992.0
2006-12-28 13:55:00,118.765,118.782,118.74,118.767,1151800005.0
2006-12-28 14:00:00,118.76,118.774,118.735,118.759,1381000011.0
2006-12-28 14:05:00,118.745,118.775,118.716,118.757,1192199991.0
2006-12-28 14:10:00,118.755,118.767,118.711,118.75,786399994.0
2006-12-28 14:15:00,118.748,118.757,118.696,118.696,1229499993.0
2006-12-28 14:20:00,118.718,118.746,118.683,118.709,1201099996.0
2006-12-28 14:25:00,118.721,118.741,118.704,118.725,1235600001.0
2006-12-28 14:30:00,118.733,118.734,118.658,118.69,1079200017.0
2006-12-28 14:35:00,118.677,118.733,118.674,118.713,1158799990.0
2006-12-28 14:40:00,118.712,118.847,118.712,118.83,1345800003.0
2006-12-28 14:45:00,118.823,118.858,118.794,118.824,1117200000.0
2006-12-28 14:50:00,118.822,118.926,118.822,118.921,1122600002.0
2006-12-28 14:55:00,118.92,118.938,118.877,118.887,1282599987.0
2006-12-28 15:00:00,118.9,118.916,118.863,118.866,1137900003.0
2006-12-28 15:05:00,118.876,118.898,118.842,118.881,977000002.0
2006-12-28 15:10:00,118.888,118.896,118.805,118.86,1373799992.0
2006-12-28 15:15:00,118.84,118.899,118.832,118.882,1112700002.0
2006-12-28 15:20:00,118.92,118.929,118.888,118.917,1909500007.0
2006-12-28 15:25:00,118.918,118.923,118.796,118.823,1095499997.0
2006-12-28 15:30:00,118.82,118.836,118.736,118.757,1134400000.0
2006-12-28 15:35:00,118.768,118.77,118.64,118.67,920699994.0
2006-12-28 15:40:00,118.674,118.714,118.671,118.671,1471399996.0
2006-12-28 15:45:00,118.675,118.686,118.65,118.65,1234299997.0
2006-12-28 15:50:00,118.648,118.649,118.574,118.596,858700006.0
2006-12-28 15:55:00,118.607,118.632,118.595,118.621,1368299994.0
2006-12-28 16:00:00,118.631,118.658,118.615,118.646,1347499999.0
2006-12-28 16:05:00,118.641,118.646,118.593,118.626,1106799993.0
2006-12-28 16:10:00,118.636,118.668,118.619,118.635,1127599994.0
2006-12-28 16:15:00,118.632,118.642,118.589,118.608,1368200000.0
2006-12-28 16:20:00,118.614,118.627,118.594,118.608,922100000.0
2006-12-28 16:25:00,118.62,118.645,118.575,118.608,1303300013.0
2006-12-28 16:30:00,118.618,118.623,118.538,118.572,1343499999.0
2006-12-28 16:35:00,118.571,118.571,118.55,118.553,1609600011.0
2006-12-28 16:40:00,118.548,118.56,118.528,118.545,1048500010.0
2006-12-28 16:45:00,118.548,118.551,118.496,118.533,1190100012.0
2006-12-28 16:50:00,118.537,118.543,118.5,118.537,1298299985.0
2006-12-28 16:55:00,118.541,118.658,118.536,118.658,1016900007.0
2006-12-28 17:00:00,118.683,118.936,118.683,118.829,1395300019.0
2006-12-28 17:05:00,118.81,118.915,118.806,118.909,1102500004.0
2006-12-28 17:10:00,118.906,118.915,118.864,118.881,1310400008.0
2006-12-28 17:15:00,118.884,118.928,118.86,118.913,1068900001.0
2006-12-28 17:20:00,118.93,118.971,118.93,118.95,1311999993.0
2006-12-28 17:25:00,118.95,118.97,118.939,118.94,1275800003.0
2006-12-28 17:30:00,118.946,118.97,118.92,118.92,823800000.0
2006-12-28 17:35:00,118.918,118.95,118.909,118.941,1155000002.0
2006-12-28 17:40:00,118.943,118.943,118.895,118.911,1331199993.0
2006-12-28 17:45:00,118.905,118.991,118.901,118.955,907099994.0
2006-12-28 17:50:00,118.956,118.989,118.945,118.954,1250700000.0
2006-12-28 17:55:00,118.954,118.984,118.941,118.966,1174599997.0
2006-12-28 18:00:00,118.958,119.02,118.89,118.91,7148900011.0
2006-12-28 18:05:00,118.89,118.91,118.87,118.89,4852500015.0
2006-12-28 18:10:00,118.91,118.92,118.89,118.91,4852500015.0
2006-12-28 18:15:00,118.92,118.984,118.89,118.982,4852500015.0
2006-12-28 18:20:00,118.92,118.92,118.89,118.91,6524400004.0
2006-12-28 18:25:00,118.89,118.944,118.85,118.89,4720099992.0
2006-12-28 18:30:00,118.957,118.962,118.84,118.84,8828399996.0
2006-12-28 18:35:00,118.85,118.981,118.84,118.974,7009999988.0
2006-12-28 18:40:00,118.961,118.993,118.933,118.964,7203199986.0
2006-12-28 18:45:00,118.933,118.945,118.894,118.922,4427300013.0
2006-12-28 18:50:00,118.922,118.937,118.836,118.868,9057899990.0
2006-12-28 18:55:00,118.87,118.947,118.86,118.935,6096500004.0
2006-12-28 19:00:00,118.93,118.934,118.872,118.905,5005899986.0
2006-12-28 19:05:00,118.909,118.912,118.845,118.893,6315700002.0
2006-12-28 19:10:00,118.902,118.915,118.871,118.894,3976199994.0
2006-12-28 19:15:00,118.82,118.908,118.82,118.903,5334300001.0
2006-12-28 19:20:00,118.885,118.916,118.81,118.892,5416800024.0
2006-12-28 19:25:00,118.884,118.907,118.81,118.892,6941199999.0
2006-12-28 19:30:00,118.883,118.89,118.854,118.859,6574900013.0
2006-12-28 19:35:00,118.855,118.869,118.829,118.855,4111800006.0
2006-12-28 19:40:00,118.858,118.869,118.827,118.855,4775900013.0
2006-12-28 19:45:00,118.837,118.868,118.811,118.868,4454499994.0
2006-12-28 19:50:00,118.865,118.867,118.797,118.863,3279000000.0
2006-12-28 19:55:00,118.858,118.879,118.826,118.86,3809099997.0
2006-12-28 20:00:00,118.867,118.873,118.824,118.856,3465100007.0
2006-12-28 20:05:00,118.848,118.859,118.827,118.848,5214999966.0
2006-12-28 20:10:00,118.853,118.853,118.792,118.825,5519599997.0
2006-12-28 20:15:00,118.829,118.843,118.791,118.824,4686200008.0
2006-12-28 20:20:00,118.825,118.834,118.786,118.809,5534900000.0
2006-12-28 20:25:00,118.817,118.836,118.777,118.81,7387499994.0
2006-12-28 20:30:00,118.829,118.843,118.78,118.825,3927199997.0
2006-12-28 20:35:00,118.831,118.841,118.795,118.823,3854799974.0
2006-12-28 20:40:00,118.831,118.837,118.794,118.828,4760400011.0
2006-12-28 20:45:00,118.826,118.837,118.79,118.801,7204099995.0
2006-12-28 20:50:00,118.8,118.847,118.782,118.83,4507199989.0
2006-12-28 20:55:00,118.839,118.92,118.81,118.92,6639399982.0
2006-12-28 21:00:00,118.89,118.92,118.814,118.843,4844299989.0
2006-12-28 21:05:00,118.844,118.846,118.811,118.833,4242699988.0
2006-12-28 21:10:00,118.835,118.846,118.819,118.84,3804100019.0
2006-12-28 21:15:00,118.836,118.836,118.786,118.831,6677200012.0
2006-12-28 21:20:00,118.835,118.857,118.814,118.835,7247799983.0
2006-12-28 21:25:00,118.841,118.848,118.78,118.803,4990299996.0
2006-12-28 21:30:00,118.808,118.808,118.76,118.76,2820000015.0
2006-12-28 21:35:00,118.78,118.855,118.78,118.853,1967200010.0
2006-12-28 21:40:00,118.855,118.866,118.798,118.863,3809699991.0
2006-12-28 21:45:00,118.87,118.873,118.83,118.873,3212899995.0
2006-12-28 21:50:00,118.867,118.867,118.83,118.853,2052999994.0
2006-12-28 21:55:00,118.831,118.915,118.817,118.915,1703199995.0
2006-12-28 22:00:00,118.92,118.924,118.855,118.91,3919299991.0
2006-12-28 22:05:00,118.906,118.929,118.889,118.921,1156699998.0
2006-12-28 22:10:00,118.928,118.93,118.873,118.876,2331000003.0
2006-12-28 22:15:00,118.909,118.919,118.861,118.915,2278800001.0
2006-12-28 22:20:00,118.905,118.916,118.867,118.887,1157600007.0
2006-12-28 22:25:00,118.899,118.899,118.857,118.859,1973500001.0
2006-12-28 22:30:00,118.89,118.905,118.862,118.879,2537599994.0
2006-12-28 22:35:00,118.886,118.896,118.858,118.89,1542600000.0
2006-12-28 22:40:00,118.886,118.909,118.865,118.902,1490100005.0
2006-12-28 22:45:00,118.907,118.922,118.885,118.909,1495999999.0
2006-12-28 22:50:00,118.905,118.916,118.883,118.897,2018099992.0
2006-12-28 22:55:00,118.897,118.915,118.87,118.878,1448400004.0
2006-12-28 23:00:00,118.865,118.92,118.865,118.889,1096000006.0
2006-12-28 23:05:00,118.887,118.899,118.857,118.87,1175099993.0
2006-12-28 23:10:00,118.894,118.949,118.851,118.881,1353000011.0
2006-12-28 23:15:00,118.879,118.904,118.868,118.885,1033299996.0
2006-12-28 23:20:00,118.888,118.945,118.887,118.929,1335599993.0
2006-12-28 23:25:00,118.942,118.951,118.908,118.924,1494899996.0
2006-12-28 23:30:00,118.933,118.957,118.925,118.937,947799996.0
2006-12-28 23:35:00,118.92,118.944,118.829,118.846,1397099996.0
2006-12-28 23:40:00,118.919,118.933,118.904,118.92,1551899994.0
2006-12-28 23:45:00,118.926,118.932,118.899,118.913,1138600007.0
2006-12-28 23:50:00,118.891,118.932,118.888,118.892,1056199996.0
2006-12-28 23:55:00,118.902,118.916,118.88,118.894,851999998.0
2006-12-29 00:00:00,118.898,118.919,118.879,118.89,1504200002.0
2006-12-29 00:05:00,118.908,118.916,118.877,118.879,1145099999.0
2006-12-29 00:10:00,118.892,118.916,118.857,118.888,1095199993.0
2006-12-29 00:15:00,118.898,118.947,118.886,118.941,1336299991.0
2006-12-29 00:20:00,118.937,118.97,118.914,118.943,1155000004.0
2006-12-29 00:25:00,118.943,118.949,118.915,118.935,1232200013.0
2006-12-29 00:30:00,118.938,118.948,118.921,118.932,732800004.0
2006-12-29 00:35:00,118.937,118.943,118.899,118.912,1305100002.0
2006-12-29 00:40:00,118.911,118.911,118.863,118.863,1281600005.0
2006-12-29 00:45:00,118.838,118.891,118.838,118.88,1212199996.0
2006-12-29 00:50:00,118.9,118.902,118.862,118.888,1132800000.0
2006-12-29 00:55:00,118.887,118.925,118.887,118.907,1140800022.0
2006-12-29 01:00:00,118.911,118.928,118.882,118.916,1152700001.0
2006-12-29 01:05:00,118.91,118.911,118.874,118.904,947299992.0
2006-12-29 01:10:00,118.91,118.91,118.858,118.868,1122300006.0
2006-12-29 01:15:00,118.88,118.884,118.853,118.873,996399998.0
2006-12-29 01:20:00,118.863,118.91,118.859,118.892,1483300000.0
2006-12-29 01:25:00,118.895,118.909,118.871,118.879,1088699980.0
2006-12-29 01:30:00,118.877,118.916,118.877,118.896,1120699993.0
2006-12-29 01:35:00,118.9,118.913,118.875,118.885,1365499986.0
2006-12-29 01:40:00,118.898,118.905,118.849,118.893,1303899984.0
2006-12-29 01:45:00,118.885,118.895,118.871,118.881,1554900015.0
2006-12-29 01:50:00,118.877,118.91,118.87,118.891,1468199990.0
2006-12-29 01:55:00,118.892,118.908,118.864,118.888,1453899999.0
2006-12-29 02:00:00,118.897,118.916,118.89,118.897,1191500003.0
2006-12-29 02:05:00,118.886,118.915,118.88,118.915,1037200004.0
2006-12-29 02:10:00,118.915,118.93,118.886,118.912,1176300000.0
2006-12-29 02:15:00,118.918,118.936,118.906,118.915,1098500001.0
2006-12-29 02:20:00,118.898,118.918,118.87,118.918,1307300008.0
2006-12-29 02:25:00,118.916,118.937,118.901,118.913,809700010.0
2006-12-29 02:30:00,118.928,118.939,118.906,118.918,1453300018.0
2006-12-29 02:35:00,118.92,118.939,118.905,118.911,1070699993.0
2006-12-29 02:40:00,118.927,118.93,118.892,118.926,1264700003.0
2006-12-29 02:45:00,118.913,118.933,118.89,118.927,1510000007.0
2006-12-29 02:50:00,118.908,118.963,118.894,118.962,1099400007.0
2006-12-29 02:55:00,118.966,118.969,118.944,118.968,972199998.0
2006-12-29 03:00:00,118.965,118.974,118.943,118.96,1009699994.0
2006-12-29 03:05:00,118.968,118.972,118.937,118.942,1297400001.0
2006-12-29 03:10:00,118.95,118.956,118.941,118.942,1031699997.0
2006-12-29 03:15:00,118.958,118.96,118.938,118.947,1412300001.0
2006-12-29 03:20:00,118.94,118.964,118.914,118.964,1100300011.0
2006-12-29 03:25:00,118.96,118.988,118.939,118.986,980599996.0
2006-12-29 03:30:00,118.962,119.008,118.958,118.991,1167200010.0
2006-12-29 03:35:00,118.982,119.006,118.976,118.999,816899993.0
2006-12-29 03:40:00,118.996,119.008,118.986,118.998,1182200001.0
2006-12-29 03:45:00,119.003,119.009,118.956,118.988,1015199997.0
2006-12-29 03:50:00,118.994,119.002,118.965,118.994,1088200003.0
2006-12-29 03:55:00,118.994,119.022,118.987,119.005,1203500000.0
2006-12-29 04:00:00,118.999,119.026,118.984,118.989,1197999997.0
2006-12-29 04:05:00,119.01,119.025,118.987,118.995,1329800013.0
2006-12-29 04:10:00,118.987,118.999,118.964,118.984,1161000010.0
2006-12-29 04:15:00,118.99,118.991,118.967,118.987,1273800007.0
2006-12-29 04:20:00,118.982,118.993,118.955,118.979,1168200004.0
2006-12-29 04:25:00,118.971,119.0,118.948,118.993,1443899997.0
2006-12-29 04:30:00,118.998,119.008,118.976,119.001,1150500005.0
2006-12-29 04:35:00,118.998,119.009,118.974,119.001,1018399990.0
2006-12-29 04:40:00,118.994,119.011,118.973,118.995,1170100007.0
2006-12-29 04:45:00,119.0,119.005,118.969,118.988,990899999.0
2006-12-29 04:50:00,118.992,119.001,118.975,118.991,1341399995.0
2006-12-29 04:55:00,118.992,119.006,118.976,118.987,1081500000.0
2006-12-29 05:00:00,118.984,119.016,118.974,118.998,1228499999.0
2006-12-29 05:05:00,119.006,119.018,118.971,119.013,1394500004.0
2006-12-29 05:10:00,118.992,119.013,118.975,119.003,1129100007.0
2006-12-29 05:15:00,118.993,119.005,118.973,118.99,1335799998.0
2006-12-29 05:20:00,119.006,119.009,118.977,118.988,1451400001.0
2006-12-29 05:25:00,118.987,119.007,118.962,118.99,1171499989.0
2006-12-29 05:30:00,118.978,119.009,118.964,118.988,1356300003.0
2006-12-29 05:35:00,118.989,119.003,118.963,118.966,1384000008.0
2006-12-29 05:40:00,118.98,118.982,118.942,118.962,1379399992.0
2006-12-29 05:45:00,118.968,118.986,118.948,118.952,945999999.0
2006-12-29 05:50:00,118.962,118.982,118.932,118.982,1380100007.0
2006-12-29 05:55:00,118.972,118.997,118.951,118.981,1304799996.0
2006-12-29 06:00:00,118.982,118.996,118.956,118.968,979500002.0
2006-12-29 06:05:00,118.973,118.982,118.955,118.973,1191399993.0
2006-12-29 06:10:00,118.986,118.989,118.942,118.952,1264700001.0
2006-12-29 06:15:00,118.952,118.966,118.896,118.915,948900003.0
2006-12-29 06:20:00,118.922,118.94,118.907,118.923,1168699997.0
2006-12-29 06:25:00,118.92,118.937,118.907,118.907,1250000002.0
2006-12-29 06:30:00,118.906,118.951,118.906,118.938,1276499988.0
2006-12-29 06:35:00,118.945,118.95,118.893,118.928,982300001.0
2006-12-29 06:40:00,118.928,118.947,118.914,118.937,1305000006.0
2006-12-29 06:45:00,118.937,118.947,118.918,118.934,1091599998.0
2006-12-29 06:50:00,118.94,118.94,118.911,118.93,1115500016.0
2006-12-29 06:55:00,118.932,118.946,118.902,118.926,1355000000.0
2006-12-29 07:00:00,118.916,118.93,118.893,118.915,1353000012.0
2006-12-29 07:05:00,118.911,118.926,118.896,118.912,1039499993.0
2006-12-29 07:10:00,118.917,118.926,118.893,118.913,1043500000.0
2006-12-29 07:15:00,118.91,118.927,118.893,118.913,1156899992.0
2006-12-29 07:20:00,118.91,118.917,118.882,118.908,1160000009.0
2006-12-29 07:25:00,118.902,118.933,118.889,118.933,1016300000.0
2006-12-29 07:30:00,118.918,118.932,118.882,118.895,1201400016.0
2006-12-29 07:35:00,118.891,118.901,118.847,118.851,902299994.0
2006-12-29 07:40:00,118.851,118.857,118.796,118.827,999299999.0
2006-12-29 07:45:00,118.812,118.826,118.774,118.815,1084699998.0
2006-12-29 07:50:00,118.8,118.8,118.739,118.742,1397100012.0
2006-12-29 07:55:00,118.747,118.8,118.735,118.79,1425700002.0
2006-12-29 08:00:00,118.777,118.788,118.727,118.76,842399993.0
2006-12-29 08:05:00,118.765,118.82,118.745,118.815,1112800018.0
2006-12-29 08:10:00,118.811,118.839,118.805,118.837,1158099995.0
2006-12-29 08:15:00,118.85,118.877,118.832,118.862,1257900011.0
2006-12-29 08:20:00,118.848,118.88,118.832,118.87,1251900001.0
2006-12-29 08:25:00,118.87,118.892,118.817,118.82,1013700005.0
2006-12-29 08:30:00,118.82,118.872,118.811,118.841,1191599991.0
2006-12-29 08:35:00,118.863,118.865,118.819,118.833,1198300004.0
2006-12-29 08:40:00,118.833,118.881,118.821,118.865,1497400001.0
2006-12-29 08:45:00,118.87,118.873,118.826,118.83,1499499990.0
2006-12-29 08:50:00,118.82,118.83,118.772,118.79,1496200006.0
2006-12-29 08:55:00,118.802,118.817,118.766,118.77,1276300010.0
2006-12-29 09:00:00,118.769,118.807,118.758,118.801,1245300004.0
2006-12-29 09:05:00,118.796,118.796,118.747,118.77,1106500001.0
2006-12-29 09:10:00,118.758,118.779,118.72,118.737,1554699999.0
2006-12-29 09:15:00,118.733,118.787,118.703,118.758,1301299991.0
2006-12-29 09:20:00,118.751,118.772,118.704,118.771,1336099986.0
2006-12-29 09:25:00,118.759,118.797,118.715,118.777,1217700007.0
2006-12-29 09:30:00,118.774,118.804,118.737,118.79,1165500003.0
2006-12-29 09:35:00,118.8,118.805,118.77,118.774,970200001.0
2006-12-29 09:40:00,118.797,118.855,118.78,118.83,1015899995.0
2006-12-29 09:45:00,118.829,118.858,118.8,118.814,1331300007.0
2006-12-29 09:50:00,118.82,118.855,118.816,118.833,1132099989.0
2006-12-29 09:55:00,118.837,118.908,118.821,118.895,1278900001.0
2006-12-29 10:00:00,118.899,118.928,118.875,118.894,1122099996.0
2006-12-29 10:05:00,118.897,118.928,118.884,118.901,1293200001.0
2006-12-29 10:10:00,118.91,118.934,118.892,118.928,1441300002.0
2006-12-29 10:15:00,118.93,118.947,118.901,118.928,1409199997.0
2006-12-29 10:20:00,118.941,118.957,118.905,118.928,1403499990.0
2006-12-29 10:25:00,118.928,118.934,118.885,118.891,1129200008.0
2006-12-29 10:30:00,118.892,118.898,118.868,118.879,945500006.0
2006-12-29 10:35:00,118.886,118.912,118.879,118.912,1182699999.0
2006-12-29 10:40:00,118.908,118.908,118.866,118.869,1026699999.0
2006-12-29 10:45:00,118.874,118.923,118.862,118.9,1323899995.0
2006-12-29 10:50:00,118.904,118.923,118.893,118.913,1073099995.0
2006-12-29 10:55:00,118.912,118.918,118.848,118.866,965099995.0
2006-12-29 11:00:00,118.881,118.932,118.874,118.928,1224599994.0
2006-12-29 11:05:00,118.933,118.958,118.918,118.924,1465100004.0
2006-12-29 11:10:00,118.906,118.951,118.884,118.945,1084000010.0
2006-12-29 11:15:00,118.924,118.942,118.895,118.905,1003399995.0
2006-12-29 11:20:00,118.905,118.929,118.889,118.904,1368999998.0
2006-12-29 11:25:00,118.899,118.932,118.873,118.918,1283299987.0
2006-12-29 11:30:00,118.9,118.918,118.874,118.887,1251200006.0
2006-12-29 11:35:00,118.888,118.92,118.862,118.92,1415400002.0
2006-12-29 11:40:00,118.909,118.948,118.905,118.938,998699998.0
2006-12-29 11:45:00,118.95,118.969,118.923,118.955,1296000000.0
2006-12-29 11:50:00,118.948,118.968,118.884,118.884,1406500002.0
2006-12-29 11:55:00,118.93,118.952,118.91,118.923,1290600003.0
2006-12-29 12:00:00,118.897,118.935,118.884,118.901,1102599995.0
2006-12-29 12:05:00,118.905,118.915,118.877,118.892,666700005.0
2006-12-29 12:10:00,118.894,118.918,118.869,118.901,1415400001.0
2006-12-29 12:15:00,118.909,118.92,118.86,118.895,1171099991.0
2006-12-29 12:20:00,118.897,118.907,118.829,118.896,1178600011.0
2006-12-29 12:25:00,118.882,118.887,118.838,118.866,1274699984.0
2006-12-29 12:30:00,118.874,118.889,118.837,118.864,1255599994.0
2006-12-29 12:35:00,118.868,118.888,118.854,118.871,1215300007.0
2006-12-29 12:40:00,118.878,118.887,118.855,118.86,1220600003.0
2006-12-29 12:45:00,118.878,118.88,118.824,118.836,1520100016.0
2006-12-29 12:50:00,118.834,118.856,118.81,118.83,1522400001.0
2006-12-29 12:55:00,118.85,118.873,118.828,118.862,1393400004.0
2006-12-29 13:00:00,118.867,118.877,118.842,118.876,1250799997.0
2006-12-29 13:05:00,118.879,118.901,118.842,118.881,1186399986.0
2006-12-29 13:10:00,118.878,118.89,118.833,118.877,1165599990.0
2006-12-29 13:15:00,118.873,118.893,118.839,118.873,1372300000.0
2006-12-29 13:20:00,118.855,118.885,118.809,118.862,1036899999.0
2006-12-29 13:25:00,118.878,118.878,118.831,118.856,1065200001.0
2006-12-29 13:30:00,118.868,118.881,118.84,118.862,1107299999.0
2006-12-29 13:35:00,118.866,118.898,118.841,118.854,1175299994.0
2006-12-29 13:40:00,118.893,118.893,118.828,118.848,1089100005.0
2006-12-29 13:45:00,118.852,118.87,118.824,118.848,1386199987.0
2006-12-29 13:50:00,118.878,118.88,118.822,118.822,1099799998.0
2006-12-29 13:55:00,118.86,118.877,118.823,118.83,1081299999.0
2006-12-29 14:00:00,118.853,118.857,118.807,118.817,938600003.0
2006-12-29 14:05:00,118.824,118.829,118.76,118.76,1078299990.0
2006-12-29 14:10:00,118.79,118.818,118.772,118.806,868700006.0
2006-12-29 14:15:00,118.814,118.927,118.801,118.894,1228999999.0
2006-12-29 14:20:00,118.908,118.928,118.875,118.899,1395599995.0
2006-12-29 14:25:00,118.896,118.919,118.866,118.889,1078899999.0
2006-12-29 14:30:00,118.896,118.932,118.896,118.921,1138100000.0
2006-12-29 14:35:00,118.917,118.95,118.877,118.877,1162099991.0
2006-12-29 14:40:00,118.925,118.938,118.892,118.92,1541099998.0
2006-12-29 14:45:00,118.919,118.961,118.913,118.961,710599998.0
2006-12-29 14:50:00,118.951,119.082,118.928,119.082,1276000000.0
2006-12-29 14:55:00,119.087,119.125,119.06,119.088,1061200002.0
2006-12-29 15:00:00,119.094,119.098,119.054,119.068,1010499996.0
2006-12-29 15:05:00,119.076,119.114,119.068,119.088,1023900003.0
2006-12-29 15:10:00,119.097,119.119,119.079,119.111,1577700005.0
2006-12-29 15:15:00,119.098,119.1,119.049,119.062,1044700008.0
2006-12-29 15:20:00,119.061,119.081,118.993,119.05,1586400012.0
2006-12-29 15:25:00,119.065,119.091,119.022,119.091,906099997.0
2006-12-29 15:30:00,119.102,119.12,119.066,119.097,990500004.0
2006-12-29 15:35:00,119.09,119.116,119.07,119.11,1349400007.0
2006-12-29 15:40:00,119.09,119.126,119.076,119.119,1137299993.0
2006-12-29 15:45:00,119.12,119.12,119.078,119.108,1131799995.0
2006-12-29 15:50:00,119.11,119.116,119.075,119.09,1132600005.0
2006-12-29 15:55:00,119.095,119.098,119.061,119.071,1054899994.0
2006-12-29 16:00:00,119.076,119.082,119.054,119.061,1049600001.0
2006-12-29 16:05:00,119.068,119.097,119.066,119.082,1191000001.0
2006-12-29 16:10:00,119.093,119.128,119.064,119.113,1168800000.0
2006-12-29 16:15:00,119.123,119.137,119.097,119.121,1087700003.0
2006-12-29 16:20:00,119.131,119.135,119.092,119.117,1085999996.0
2006-12-29 16:25:00,119.113,119.122,119.089,119.113,1010700005.0
2006-12-29 16:30:00,119.109,119.127,119.084,119.11,1083599993.0
2006-12-29 16:35:00,119.123,119.127,119.087,119.087,1318799998.0
2006-12-29 16:40:00,119.089,119.096,119.04,119.044,1083600008.0
2006-12-29 16:45:00,119.056,119.069,119.029,119.048,1213100004.0
2006-12-29 16:50:00,119.053,119.059,118.988,119.015,1219199997.0
2006-12-29 16:55:00,119.004,119.025,118.966,119.005,1124799999.0
2006-12-29 17:00:00,119.01,119.037,118.98,118.98,1002799999.0
2006-12-29 17:05:00,118.973,119.021,118.969,119.01,1218499998.0
2006-12-29 17:10:00,119.011,119.026,118.992,119.006,1310800010.0
2006-12-29 17:15:00,119.012,119.016,118.98,119.001,1062999980.0
2006-12-29 17:20:00,119.006,119.026,118.971,119.015,1055199992.0
2006-12-29 17:25:00,119.018,119.051,118.989,119.016,1291300001.0
2006-12-29 17:30:00,119.011,119.016,118.955,119.012,1040499990.0
2006-12-29 17:35:00,119.02,119.043,118.995,119.031,1077799992.0
2006-12-29 17:40:00,119.041,119.064,119.028,119.036,817999999.0
2006-12-29 17:45:00,119.028,119.079,119.028,119.05,1265200007.0
2006-12-29 17:50:00,119.06,119.125,119.052,119.122,1406900001.0
2006-12-29 17:55:00,119.108,119.132,119.006,119.128,1217200000.0
2006-12-29 18:00:00,119.138,119.155,119.03,119.03,4201199993.0
2006-12-29 18:05:00,119.02,119.02,119.02,119.02,1829600009.0
2006-12-29 18:10:00,119.03,119.082,119.0,119.0,7013300033.0
2006-12-29 18:15:00,118.99,119.02,118.99,119.02,2570800024.0
2006-12-29 18:25:00,118.983,119.03,118.98,119.02,3418800019.0
2006-12-29 18:30:00,119.018,119.046,118.992,119.02,6146200004.0
2006-12-29 18:35:00,119.035,119.043,118.989,119.013,4852999989.0
2006-12-29 18:40:00,119.015,119.052,118.99,119.026,6350399999.0
2006-12-29 18:45:00,119.044,119.091,119.04,119.078,5991600009.0
2006-12-29 18:50:00,119.08,119.087,119.039,119.054,8547700005.0
2006-12-29 18:55:00,119.047,119.063,118.991,119.011,6173999992.0
2006-12-29 19:00:00,119.012,119.06,118.981,119.015,4893899982.0
2006-12-29 19:05:00,119.017,119.058,118.989,119.006,6346200017.0
2006-12-29 19:10:00,119.017,119.018,118.965,118.989,4101900013.0
2006-12-29 19:15:00,118.995,119.018,118.96,119.001,6305299985.0
2006-12-29 19:20:00,118.993,119.025,118.964,119.008,3822500026.0
2006-12-29 19:25:00,119.005,119.027,119.003,119.015,5033300009.0
2006-12-29 19:30:00,119.004,119.046,118.985,119.005,6010899984.0
2006-12-29 19:35:00,119.005,119.013,118.96,118.96,4081900013.0
2006-12-29 19:40:00,119.002,119.019,118.951,119.001,4673800001.0
2006-12-29 19:45:00,118.995,119.018,118.964,118.99,4646599988.0
2006-12-29 19:50:00,118.997,119.048,118.987,119.03,5128999994.0
2006-12-29 19:55:00,119.037,119.062,119.028,119.05,4263700001.0
2006-12-29 20:00:00,119.059,119.076,119.031,119.045,3415200009.0
2006-12-29 20:05:00,119.048,119.074,119.021,119.058,5847900007.0
2006-12-29 20:10:00,119.068,119.088,119.02,119.068,6326999987.0
2006-12-29 20:15:00,119.065,119.089,119.047,119.073,4309499997.0
2006-12-29 20:20:00,119.072,119.09,119.037,119.065,5266299991.0
2006-12-29 20:25:00,119.068,119.069,119.02,119.02,3445800009.0
2006-12-29 20:30:00,119.08,119.082,119.065,119.074,1269000014.0
2006-12-29 20:35:00,119.073,119.09,119.053,119.073,4282300015.0
2006-12-29 20:40:00,119.03,119.093,119.03,119.075,6211300011.0
2006-12-29 20:45:00,119.063,119.086,119.038,119.05,5213499973.0
2006-12-29 20:50:00,119.042,119.059,118.983,119.011,4713200005.0
2006-12-29 20:55:00,119.035,119.058,119.024,119.05,6289799970.0
2006-12-29 21:00:00,118.999,119.015,118.951,118.995,5232200001.0
2006-12-29 21:05:00,118.985,119.038,118.974,119.014,4146799985.0
2006-12-29 21:10:00,119.015,119.035,118.995,119.02,3482799998.0
2006-12-29 21:15:00,119.018,119.037,118.973,119.015,6230200026.0
2006-12-29 21:20:00,119.014,119.02,118.978,118.989,7218400028.0
2006-12-29 21:25:00,118.996,119.024,118.98,119.005,4889799989.0
2006-12-29 21:30:00,119.0,119.031,118.989,119.019,2586500004.0
2006-12-29 21:35:00,119.018,119.049,118.981,119.049,2363100008.0
2006-12-29 21:40:00,119.048,119.048,118.996,119.025,4531500001.0
2006-12-29 21:45:00,119.011,119.037,118.983,119.02,3445900004.0
2006-12-29 21:50:00,119.0,119.029,118.982,119.023,2056200007.0
2006-12-29 21:55:00,119.025,119.044,118.992,119.016,2031400003.0
2006-12-29 22:00:00,119.015,119.039,118.978,119.008,3706199985.0
2006-12-29 22:05:00,119.008,119.039,118.996,119.016,1448400005.0
2006-12-29 22:10:00,119.02,119.036,118.991,119.006,1712700003.0
2006-12-29 22:15:00,119.015,119.029,118.986,119.024,2137000011.0
2006-12-29 22:20:00,119.027,119.047,118.993,119.033,1054500000.0
2006-12-29 22:25:00,119.006,119.024,118.983,119.02,2030399999.0
2006-12-29 22:30:00,119.018,119.032,118.981,119.001,2456900008.0
2006-12-29 22:35:00,118.995,119.024,118.976,119.007,1867099995.0
2006-12-29 22:40:00,119.01,119.034,118.99,119.01,1812999985.0
2006-12-29 22:45:00,119.012,119.034,118.985,119.027,1759799998.0
2006-12-29 22:50:00,119.019,119.029,118.967,119.006,1711899993.0
2006-12-29 22:55:00,119.017,119.019,118.953,118.969,1510999999.0
2006-12-29 23:00:00,118.982,119.008,118.949,118.998,1073799999.0
2006-12-29 23:05:00,118.99,119.047,118.987,119.024,1062799993.0
2006-12-29 23:10:00,119.027,119.079,119.025,119.039,1266299998.0
2006-12-29 23:15:00,119.023,119.046,119.003,119.031,1356100001.0
2006-12-29 23:20:00,119.01,119.051,118.989,119.041,1233500002.0
2006-12-29 23:25:00,119.058,119.06,118.979,118.985,1300800004.0
2006-12-29 23:30:00,118.982,119.012,118.969,118.969,1088700009.0
2006-12-29 23:35:00,118.967,118.976,118.931,118.952,1268999999.0
2006-12-29 23:40:00,118.934,118.968,118.907,118.923,1138300014.0
2006-12-29 23:45:00,118.938,119.021,118.93,118.964,1243499998.0
2006-12-29 23:50:00,118.982,118.999,118.905,118.922,776699997.0
2006-12-29 23:55:00,118.913,119.072,118.905,119.072,1239100001.0
2007-01-01 00:00:00,119.0,119.0,118.983,118.983,988600005.0
2007-01-01 00:05:00,118.988,119.002,118.981,119.002,870900005.0
2007-01-01 00:10:00,119.0,119.001,118.98,118.995,1014400010.0
2007-01-01 00:15:00,118.992,119.023,118.983,119.006,1095799998.0
2007-01-01 00:20:00,119.01,119.02,118.999,119.004,1171100005.0
2007-01-01 00:25:00,119.004,119.024,118.997,119.017,1012900011.0
2007-01-01 00:30:00,119.02,119.021,119.0,119.01,1097399989.0
2007-01-01 00:35:00,119.015,119.023,119.004,119.023,1423600007.0
2007-01-01 00:40:00,119.019,119.025,119.001,119.018,1483699998.0
2007-01-01 00:45:00,119.018,119.02,119.003,119.015,1056200002.0
2007-01-01 00:50:00,119.008,119.024,119.001,119.002,1259700005.0
2007-01-01 00:55:00,119.005,119.023,118.997,119.02,847100006.0
2007-01-01 01:00:00,119.018,119.022,119.0,119.008,1336300005.0
2007-01-01 01:05:00,119.01,119.021,119.006,119.012,1088199997.0
2007-01-01 01:10:00,119.017,119.025,119.003,119.012,1353799997.0
2007-01-01 01:15:00,119.013,119.024,119.002,119.013,1218999994.0
2007-01-01 01:20:00,119.013,119.021,119.004,119.01,1347900004.0
2007-01-01 01:25:00,119.008,119.022,118.996,119.015,693500002.0
2007-01-01 01:30:00,119.01,119.023,119.001,119.019,991900001.0
2007-01-01 01:35:00,119.023,119.023,119.001,119.007,1122399997.0
2007-01-01 01:40:00,119.01,119.022,118.995,119.022,1089299992.0
2007-01-01 01:45:00,119.021,119.021,118.998,119.018,888800001.0
2007-01-01 01:50:00,119.009,119.021,119.0,119.0,1134899998.0
2007-01-01 01:55:00,119.011,119.022,118.997,119.007,1125499997.0
2007-01-01 02:00:00,119.005,119.016,118.992,118.994,1787100002.0
2007-01-01 02:05:00,118.993,119.01,118.992,119.002,1049300000.0
2007-01-01 02:10:00,119.008,119.012,118.995,119.0,1221000010.0
2007-01-01 02:15:00,118.999,119.031,118.993,119.027,1062200011.0
2007-01-01 02:20:00,119.025,119.03,119.013,119.026,1317000001.0
2007-01-01 02:25:00,119.023,119.032,119.007,119.022,876399999.0
2007-01-01 02:30:00,119.023,119.033,119.001,119.025,1097900003.0
2007-01-01 02:35:00,119.017,119.032,119.01,119.015,1069700005.0
2007-01-01 02:40:00,119.029,119.029,119.008,119.023,1298800011.0
2007-01-01 02:45:00,119.023,119.032,119.012,119.031,1377699999.0
2007-01-01 02:50:00,119.028,119.029,119.01,119.019,1130199998.0
2007-01-01 02:55:00,119.028,119.032,119.01,119.02,1034399998.0
2007-01-01 03:00:00,119.018,119.032,119.007,119.023,1171799996.0
2007-01-01 03:05:00,119.022,119.032,119.01,119.031,1464199989.0
2007-01-01 03:10:00,119.034,119.034,119.018,119.02,988000001.0
2007-01-01 03:15:00,119.032,119.033,119.015,119.024,1469000004.0
2007-01-01 03:20:00,119.028,119.033,119.01,119.025,1316800005.0
2007-01-01 03:25:00,119.022,119.032,119.008,119.03,865499997.0
2007-01-01 03:30:00,119.024,119.033,119.006,119.027,1064600005.0
2007-01-01 03:35:00,119.02,119.031,119.009,119.027,1104100000.0
2007-01-01 03:40:00,119.024,119.032,119.009,119.032,1209100000.0
2007-01-01 03:45:00,119.027,119.032,119.014,119.019,1064400001.0
2007-01-01 03:50:00,119.023,119.029,119.011,119.019,946500007.0
2007-01-01 03:55:00,119.016,119.033,119.006,119.006,826900009.0
2007-01-01 04:00:00,119.012,119.032,119.012,119.032,1174099998.0
2007-01-01 04:05:00,119.031,119.033,119.007,119.027,1354399997.0
2007-01-01 04:10:00,119.026,119.03,119.008,119.019,1035600010.0
2007-01-01 04:15:00,119.023,119.032,119.011,119.017,1004700001.0
2007-01-01 04:20:00,119.017,119.032,119.015,119.032,1627800011.0
2007-01-01 04:25:00,119.02,119.032,119.01,119.022,1260299993.0
2007-01-01 04:30:00,119.018,119.032,119.009,119.031,1459400004.0
2007-01-01 04:35:00,119.024,119.031,119.006,119.019,893100005.0
2007-01-01 04:40:00,119.027,119.033,119.01,119.018,945800002.0
2007-01-01 04:45:00,119.027,119.033,119.012,119.012,1331600001.0
2007-01-01 04:50:00,119.015,119.033,119.011,119.019,1084599998.0
2007-01-01 04:55:00,119.019,119.032,119.014,119.024,1042099990.0
2007-01-01 05:00:00,119.033,119.033,119.01,119.019,1085300005.0
2007-01-01 05:05:00,119.031,119.032,119.008,119.024,1124299997.0
2007-01-01 05:10:00,119.031,119.031,119.011,119.023,995399993.0
2007-01-01 05:15:00,119.02,119.033,119.009,119.009,1646299995.0
2007-01-01 05:20:00,119.028,119.032,119.012,119.022,1009700004.0
2007-01-01 05:25:00,119.017,119.03,119.011,119.023,1165499996.0
2007-01-01 05:30:00,119.019,119.032,119.011,119.02,1225900000.0
2007-01-01 05:35:00,119.023,119.033,119.009,119.023,1099999990.0
2007-01-01 05:40:00,119.027,119.033,119.01,119.025,1205199990.0
2007-01-01 05:45:00,119.029,119.033,119.009,119.013,1223599992.0
2007-01-01 05:50:00,119.02,119.031,119.016,119.025,1057500017.0
2007-01-01 05:55:00,119.017,119.033,119.015,119.026,1059399996.0
2007-01-01 06:00:00,119.017,119.032,119.01,119.026,1140400003.0
2007-01-01 06:05:00,119.018,119.031,119.015,119.03,1115700005.0
2007-01-01 06:10:00,119.029,119.032,119.004,119.021,1262600007.0
2007-01-01 06:15:00,119.018,119.033,119.012,119.018,915999997.0
2007-01-01 06:20:00,119.01,119.021,119.002,119.013,1156600001.0
2007-01-01 06:25:00,119.018,119.023,119.0,119.005,1193600004.0
2007-01-01 06:30:00,119.003,119.024,119.001,119.017,1273400005.0
2007-01-01 06:35:00,119.021,119.023,119.003,119.003,1203400002.0
2007-01-01 06:40:00,119.01,119.021,119.004,119.012,911399997.0
2007-01-01 06:45:00,119.007,119.021,118.998,119.019,1114599992.0
2007-01-01 06:50:00,119.02,119.022,118.997,119.015,1324099991.0
2007-01-01 06:55:00,119.007,119.022,119.002,119.022,1096200009.0
2007-01-01 07:00:00,119.01,119.022,119.003,119.003,1279000017.0
2007-01-01 07:05:00,119.0,119.015,118.995,119.007,1217800004.0
2007-01-01 07:10:00,119.006,119.021,118.998,119.015,984899999.0
2007-01-01 07:15:00,119.013,119.024,119.002,119.017,1145400014.0
2007-01-01 07:20:00,119.013,119.02,119.001,119.002,838000008.0
2007-01-01 07:25:00,119.001,119.025,119.0,119.025,1384300006.0
2007-01-01 07:30:00,119.018,119.022,119.001,119.008,1413000007.0
2007-01-01 07:35:00,118.998,119.02,118.998,119.016,826700005.0
2007-01-01 07:40:00,119.014,119.02,118.999,119.019,912300000.0
2007-01-01 07:45:00,119.012,119.025,119.005,119.01,1090799999.0
2007-01-01 07:50:00,119.012,119.021,119.002,119.004,831200005.0
2007-01-01 07:55:00,119.007,119.024,119.003,119.012,1509599999.0
2007-01-01 08:00:00,119.015,119.034,119.013,119.022,1389599998.0
2007-01-01 08:05:00,119.021,119.032,119.013,119.027,1067300009.0
2007-01-01 08:10:00,119.023,119.03,119.007,119.014,887400003.0
2007-01-01 08:15:00,119.017,119.033,119.016,119.023,988399996.0
2007-01-01 08:20:00,119.018,119.035,119.012,119.021,1096299994.0
2007-01-01 08:25:00,119.023,119.032,119.01,119.025,1139699995.0
2007-01-01 08:30:00,119.024,119.032,119.01,119.01,1294400012.0
2007-01-01 08:35:00,119.018,119.033,119.012,119.025,686700002.0
2007-01-01 08:40:00,119.032,119.032,118.957,118.957,1047399994.0
2007-01-01 08:45:00,118.95,118.99,118.95,118.968,1396199990.0
2007-01-01 08:50:00,118.958,118.983,118.958,118.98,907400001.0
2007-01-01 08:55:00,118.971,118.981,118.959,118.962,959599995.0
2007-01-01 09:00:00,118.966,118.981,118.962,118.972,1124000021.0
2007-01-01 09:05:00,118.972,118.982,118.965,118.977,1012200010.0
2007-01-01 09:10:00,118.959,118.979,118.958,118.968,1056299999.0
2007-01-01 09:15:00,118.973,118.985,118.959,118.965,861700003.0
2007-01-01 09:20:00,118.968,118.982,118.961,118.972,1052700006.0
2007-01-01 09:25:00,118.974,118.984,118.959,118.968,1008199993.0
2007-01-01 09:30:00,118.974,118.981,118.958,118.977,986100007.0
2007-01-01 09:35:00,118.976,118.983,118.956,118.976,1234000006.0
2007-01-01 09:40:00,118.972,118.98,118.963,118.966,1011199994.0
2007-01-01 09:45:00,118.965,118.98,118.963,118.975,1084999991.0
2007-01-01 09:50:00,118.973,118.98,118.957,118.957,1191400005.0
2007-01-01 09:55:00,118.97,118.984,118.963,118.972,1190099988.0
2007-01-01 10:00:00,118.972,118.982,118.961,118.97,1542999995.0
2007-01-01 10:05:00,118.973,118.985,118.961,118.971,988099995.0
2007-01-01 10:10:00,118.975,118.981,118.953,118.972,1382099995.0
2007-01-01 10:15:00,118.973,118.984,118.958,118.972,1451399994.0
2007-01-01 10:20:00,118.983,119.033,118.972,119.009,1457899979.0
2007-01-01 10:25:00,119.014,119.03,119.005,119.018,1523300016.0
2007-01-01 10:30:00,119.027,119.031,119.012,119.02,921600004.0
2007-01-01 10:35:00,119.018,119.033,119.014,119.033,1023899997.0
2007-01-01 10:40:00,119.027,119.034,119.005,119.005,1011499989.0
2007-01-01 10:45:00,119.017,119.032,119.013,119.025,955000008.0
2007-01-01 10:50:00,119.018,119.033,119.007,119.027,1038800007.0
2007-01-01 10:55:00,119.025,119.03,119.009,119.025,1331099995.0
2007-01-01 11:00:00,119.03,119.035,119.02,119.03,1091100007.0
2007-01-01 11:05:00,119.018,119.033,119.012,119.02,1206400001.0
2007-01-01 11:10:00,119.032,119.033,119.013,119.025,1105000002.0
2007-01-01 11:15:00,119.013,119.033,119.01,119.028,1077100002.0
2007-01-01 11:20:00,119.03,119.032,119.006,119.013,1228199994.0
2007-01-01 11:25:00,119.009,119.033,119.009,119.009,813700002.0
2007-01-01 11:30:00,119.018,119.032,119.014,119.019,1062099993.0
2007-01-01 11:35:00,119.018,119.031,119.007,119.03,881800011.0
2007-01-01 11:40:00,119.025,119.031,119.012,119.015,1046700004.0
2007-01-01 11:45:00,119.023,119.03,119.015,119.023,1185999998.0
2007-01-01 11:50:00,119.011,119.033,119.007,119.033,1494299993.0
2007-01-01 11:55:00,119.029,119.033,119.011,119.011,1091200001.0
2007-01-01 12:00:00,119.023,119.032,119.013,119.016,920700010.0
2007-01-01 12:05:00,119.019,119.03,119.01,119.02,1090699996.0
2007-01-01 12:10:00,119.017,119.036,119.012,119.019,1465700009.0
2007-01-01 12:15:00,119.023,119.032,119.012,119.025,1487800006.0
2007-01-01 12:20:00,119.02,119.034,119.012,119.027,975900003.0
2007-01-01 12:25:00,119.02,119.033,119.013,119.018,1455299987.0
2007-01-01 12:30:00,119.015,119.03,119.008,119.029,1020300002.0
2007-01-01 12:35:00,119.031,119.031,119.014,119.028,1056299990.0
2007-01-01 12:40:00,119.03,119.036,119.002,119.002,1095600006.0
2007-01-01 12:45:00,119.024,119.033,119.012,119.018,1427799993.0
2007-01-01 12:50:00,119.02,119.032,119.015,119.02,976400007.0
2007-01-01 12:55:00,119.03,119.032,119.012,119.018,1528099990.0
2007-01-01 13:00:00,119.019,119.031,119.011,119.018,1010999995.0
2007-01-01 13:05:00,119.014,119.031,119.013,119.023,1494199991.0
2007-01-01 13:10:00,119.03,119.031,119.01,119.02,1416100001.0
2007-01-01 13:15:00,119.018,119.028,119.013,119.023,1085300000.0
2007-01-01 13:20:00,119.02,119.031,119.012,119.021,1308600013.0
2007-01-01 13:25:00,119.021,119.033,119.013,119.023,1091299988.0
2007-01-01 13:30:00,119.026,119.033,119.013,119.027,1673199995.0
2007-01-01 13:35:00,119.024,119.035,119.009,119.017,1272499994.0
2007-01-01 13:40:00,119.026,119.032,119.015,119.025,835399996.0
2007-01-01 13:45:00,119.028,119.032,119.014,119.014,1008499982.0
2007-01-01 13:50:00,119.019,119.032,119.014,119.019,1225699996.0
2007-01-01 13:55:00,119.02,119.031,119.006,119.006,945100000.0
2007-01-01 14:00:00,119.02,119.033,119.007,119.019,1442600001.0
2007-01-01 14:05:00,119.022,119.032,119.012,119.026,1079000001.0
2007-01-01 14:10:00,119.022,119.028,119.015,119.02,943699995.0
2007-01-01 14:15:00,119.018,119.031,119.015,119.025,1438199999.0
2007-01-01 14:20:00,119.016,119.036,119.007,119.007,1137000009.0
2007-01-01 14:25:00,119.015,119.033,119.012,119.025,1158500001.0
2007-01-01 14:30:00,119.018,119.033,119.01,119.023,984800009.0
2007-01-01 14:35:00,119.028,119.031,119.012,119.012,1036599998.0
2007-01-01 14:40:00,119.011,119.033,119.011,119.024,1028800003.0
2007-01-01 14:45:00,119.027,119.03,119.013,119.02,970599991.0
2007-01-01 14:50:00,119.022,119.03,119.012,119.03,841800008.0
2007-01-01 14:55:00,119.033,119.033,119.012,119.022,733200000.0
2007-01-01 15:00:00,119.016,119.03,119.009,119.02,979300007.0
2007-01-01 15:05:00,119.027,119.033,119.007,119.023,993999997.0
2007-01-01 15:10:00,119.015,119.036,119.005,119.031,1109600003.0
2007-01-01 15:15:00,119.024,119.031,119.011,119.018,760800007.0
2007-01-01 15:20:00,119.017,119.033,119.013,119.015,1454000014.0
2007-01-01 15:25:00,119.015,119.033,119.014,119.014,939499999.0
2007-01-01 15:30:00,119.02,119.036,119.009,119.017,1004699997.0
2007-01-01 15:35:00,119.027,119.032,119.009,119.014,977800002.0
2007-01-01 15:40:00,119.013,119.029,119.011,119.019,1263200006.0
2007-01-01 15:45:00,119.013,119.032,119.002,119.018,1221599987.0
2007-01-01 15:50:00,119.018,119.031,119.009,119.027,1240899993.0
2007-01-01 15:55:00,119.027,119.032,119.012,119.016,1090599998.0
2007-01-01 16:00:00,119.033,119.033,119.005,119.024,1112900004.0
2007-01-01 16:05:00,119.027,119.033,119.01,119.017,898999991.0
2007-01-01 16:10:00,119.028,119.03,119.01,119.017,1224700008.0
2007-01-01 16:15:00,119.017,119.033,119.011,119.017,1168500001.0
2007-01-01 16:20:00,119.027,119.035,119.015,119.021,1179100004.0
2007-01-01 16:25:00,119.038,119.042,119.02,119.037,711400000.0
2007-01-01 16:30:00,119.034,119.042,119.016,119.036,1039900004.0
2007-01-01 16:35:00,119.04,119.042,119.017,119.036,1092599997.0
2007-01-01 16:40:00,119.039,119.042,119.021,119.036,790499998.0
2007-01-01 16:45:00,119.035,119.042,119.017,119.031,1220000006.0
2007-01-01 16:50:00,119.031,119.042,119.017,119.034,919600000.0
2007-01-01 16:55:00,119.023,119.041,119.017,119.03,1350299998.0
2007-01-01 17:00:00,119.027,119.044,119.024,119.029,1605000009.0
2007-01-01 17:05:00,119.026,119.042,119.02,119.02,968100002.0
2007-01-01 17:10:00,119.026,119.044,119.022,119.028,1192200013.0
2007-01-01 17:15:00,119.031,119.047,119.022,119.028,1055099994.0
2007-01-01 17:20:00,119.028,119.04,119.022,119.028,1188300009.0
2007-01-01 17:25:00,119.038,119.042,119.019,119.035,977299999.0
2007-01-01 17:30:00,119.037,119.04,119.017,119.026,1104000002.0
2007-01-01 17:35:00,119.033,119.043,119.019,119.028,1037700004.0
2007-01-01 17:40:00,119.038,119.041,119.025,119.037,1058200004.0
2007-01-01 17:45:00,119.023,119.041,119.02,119.023,914400001.0
2007-01-01 17:50:00,119.019,119.042,119.018,119.036,1273099995.0
2007-01-01 17:55:00,119.026,119.044,119.019,119.043,1186900002.0
2007-01-01 18:00:00,119.03,119.042,119.027,119.04,2156900009.0
2007-01-01 18:10:00,119.035,119.042,119.021,119.027,3681800021.0
2007-01-01 18:15:00,119.023,119.035,119.02,119.027,1691499998.0
2007-01-01 18:25:00,119.021,119.024,119.0,119.016,3775700009.0
2007-01-01 18:30:00,119.003,119.023,119.003,119.023,3924200006.0
2007-01-01 18:35:00,119.001,119.02,118.999,119.007,4995200000.0
2007-01-01 18:40:00,119.007,119.02,118.999,118.999,6631999979.0
2007-01-01 18:45:00,119.0,119.02,118.998,119.01,6013700020.0
2007-01-01 18:50:00,119.013,119.024,119.002,119.015,8053300006.0
2007-01-01 18:55:00,119.01,119.022,119.001,119.013,6150400020.0
2007-01-01 19:00:00,119.014,119.022,118.999,119.009,4419699984.0
2007-01-01 19:05:00,119.01,119.019,118.999,119.01,6282200019.0
2007-01-01 19:10:00,119.016,119.026,119.007,119.015,3854400002.0
2007-01-01 19:15:00,119.017,119.017,118.98,118.99,4333300006.0
2007-01-01 19:20:00,118.988,119.001,118.978,118.981,4134700006.0
2007-01-01 19:25:00,118.987,119.005,118.984,118.995,5195500000.0
2007-01-01 19:30:00,119.0,119.001,118.982,118.993,6726799983.0
2007-01-01 19:35:00,118.993,119.004,118.983,118.995,4377899990.0
2007-01-01 19:40:00,118.99,119.002,118.985,119.001,4709099994.0
2007-01-01 19:45:00,118.995,119.003,118.981,118.989,4314999995.0
2007-01-01 19:50:00,118.989,119.025,118.95,119.021,4889999986.0
2007-01-01 19:55:00,119.012,119.026,118.946,118.985,4526799988.0
2007-01-01 20:00:00,118.989,118.999,118.957,118.993,3456999992.0
2007-01-01 20:05:00,118.981,119.004,118.981,118.985,4871799978.0
2007-01-01 20:10:00,118.983,118.996,118.94,118.993,4998100006.0
2007-01-01 20:15:00,118.997,119.005,118.968,118.975,4931899989.0
2007-01-01 20:20:00,118.963,119.026,118.959,119.007,4840800005.0
2007-01-01 20:25:00,119.017,119.033,119.006,119.016,7488600035.0
2007-01-01 20:30:00,119.027,119.034,119.017,119.017,1350499981.0
2007-01-01 20:35:00,119.024,119.034,119.013,119.017,4028400006.0
2007-01-01 20:40:00,119.005,119.022,118.974,119.015,5171199989.0
2007-01-01 20:45:00,119.017,119.023,119.0,119.008,5196300008.0
2007-01-01 20:50:00,119.009,119.023,119.002,119.017,4536199996.0
2007-01-01 20:55:00,119.017,119.024,119.001,119.007,3934700000.0
2007-01-01 21:00:00,119.007,119.023,119.0,119.015,3756400001.0
2007-01-01 21:05:00,119.015,119.022,118.984,119.003,4510499990.0
2007-01-01 21:10:00,119.001,119.002,118.976,118.99,3194199996.0
2007-01-01 21:15:00,118.988,119.004,118.978,118.988,6860700005.0
2007-01-01 21:20:00,118.988,119.006,118.982,118.998,6822800027.0
2007-01-01 21:25:00,118.99,119.0,118.98,118.987,4996100002.0
2007-01-01 21:30:00,118.99,119.002,118.988,118.991,1979500005.0
2007-01-01 21:35:00,118.997,119.005,118.98,118.997,2325100001.0
2007-01-01 21:40:00,118.996,119.005,118.982,119.003,5094700027.0
2007-01-01 21:45:00,119.005,119.005,118.976,118.988,4006199994.0
2007-01-01 21:50:00,118.987,119.003,118.987,118.995,2205700014.0
2007-01-01 21:55:00,118.986,119.0,118.981,118.982,1943699987.0
2007-01-01 22:00:00,118.98,119.002,118.98,118.991,3860799986.0
2007-01-01 22:05:00,118.995,119.001,118.975,118.981,1208900002.0
2007-01-01 22:10:00,118.98,119.001,118.976,118.985,1850899988.0
2007-01-01 22:15:00,118.981,119.004,118.979,118.995,1840200003.0
2007-01-01 22:20:00,118.997,119.024,118.977,119.024,1131500013.0
2007-01-01 22:25:00,119.032,119.033,119.013,119.013,2140900002.0
2007-01-01 22:30:00,119.021,119.031,119.011,119.017,2217900020.0
2007-01-01 22:35:00,119.014,119.061,119.013,119.029,1812000004.0
2007-01-01 22:40:00,119.026,119.038,119.016,119.03,1552599995.0
2007-01-01 22:45:00,119.036,119.038,119.022,119.023,1301700006.0
2007-01-01 22:50:00,119.016,119.04,119.013,119.029,1602999993.0
2007-01-01 22:55:00,119.032,119.042,119.014,119.015,1762399991.0
2007-01-01 23:00:00,119.017,119.027,118.959,118.992,1017499995.0
2007-01-01 23:05:00,119.014,119.025,118.947,119.022,1021200007.0
2007-01-01 23:10:00,119.01,119.039,119.0,119.013,1487999996.0
2007-01-01 23:15:00,119.007,119.012,118.988,118.992,1129199992.0
2007-01-01 23:20:00,119.012,119.061,119.012,119.056,889699995.0
2007-01-01 23:25:00,119.072,119.072,119.01,119.036,1374100004.0
2007-01-01 23:30:00,119.045,119.065,119.018,119.054,1076900005.0
2007-01-01 23:35:00,119.055,119.059,119.025,119.031,1147099997.0
2007-01-01 23:40:00,119.026,119.064,119.016,119.042,1567200017.0
2007-01-01 23:45:00,119.042,119.056,119.017,119.048,1174200008.0
2007-01-01 23:50:00,119.037,119.053,119.01,119.023,1186300003.0
2007-01-01 23:55:00,119.025,119.05,119.015,119.03,1023800005.0
2007-01-02 00:00:00,119.038,119.051,118.996,119.033,1014899993.0
2007-01-02 00:05:00,119.027,119.06,119.02,119.046,1121599995.0
2007-01-02 00:10:00,119.04,119.054,119.015,119.019,1217600004.0
2007-01-02 00:15:00,119.039,119.053,119.007,119.033,1019900013.0
2007-01-02 00:20:00,119.035,119.035,118.98,118.998,1691999998.0
2007-01-02 00:25:00,119.002,119.012,118.969,119.009,858600003.0
2007-01-02 00:30:00,119.02,119.036,118.993,119.011,1208400010.0
2007-01-02 00:35:00,119.013,119.02,118.981,118.981,1364400008.0
2007-01-02 00:40:00,118.985,119.0,118.906,118.906,1346100004.0
2007-01-02 00:45:00,118.91,118.97,118.9,118.949,736400001.0
2007-01-02 00:50:00,118.948,118.95,118.915,118.941,932800005.0
2007-01-02 00:55:00,118.94,118.987,118.92,118.973,837900000.0
2007-01-02 01:00:00,118.962,118.992,118.944,118.978,1259200003.0
2007-01-02 01:05:00,118.97,118.983,118.938,118.94,1108000001.0
2007-01-02 01:10:00,118.928,118.96,118.899,118.899,1574200012.0
2007-01-02 01:15:00,118.901,118.942,118.899,118.914,1206300004.0
2007-01-02 01:20:00,118.922,118.944,118.905,118.916,1068999992.0
2007-01-02 01:25:00,118.913,118.934,118.888,118.905,1086999993.0
2007-01-02 01:30:00,118.9,118.921,118.852,118.869,1216000000.0
2007-01-02 01:35:00,118.862,118.92,118.862,118.889,1339300005.0
2007-01-02 01:40:00,118.893,118.91,118.87,118.884,1580100003.0
2007-01-02 01:45:00,118.898,118.899,118.85,118.884,1017300003.0
2007-01-02 01:50:00,118.867,118.901,118.848,118.901,998499995.0
2007-01-02 01:55:00,118.897,118.908,118.847,118.891,1450600009.0
2007-01-02 02:00:00,118.888,118.911,118.86,118.898,1271000000.0
2007-01-02 02:05:00,118.91,118.93,118.88,118.9,1130099995.0
2007-01-02 02:10:00,118.885,118.919,118.857,118.864,1669400003.0
2007-01-02 02:15:00,118.853,118.884,118.794,118.801,1284199997.0
2007-01-02 02:20:00,118.804,118.818,118.747,118.759,1325000007.0
2007-01-02 02:25:00,118.74,118.779,118.684,118.741,1557700001.0
2007-01-02 02:30:00,118.73,118.733,118.632,118.678,1269900009.0
2007-01-02 02:35:00,118.663,118.701,118.542,118.552,1036900005.0
2007-01-02 02:40:00,118.542,118.621,118.528,118.603,1190200001.0
2007-01-02 02:45:00,118.592,118.62,118.568,118.571,1483999997.0
2007-01-02 02:50:00,118.567,118.644,118.567,118.612,1168599999.0
2007-01-02 02:55:00,118.613,118.631,118.537,118.58,1421800002.0
2007-01-02 03:00:00,118.56,118.576,118.526,118.561,1163300005.0
2007-01-02 03:05:00,118.57,118.601,118.531,118.586,1215800008.0
2007-01-02 03:10:00,118.56,118.6,118.543,118.562,1591099989.0
2007-01-02 03:15:00,118.585,118.63,118.557,118.619,898099991.0
2007-01-02 03:20:00,118.61,118.642,118.583,118.603,1376200007.0
2007-01-02 03:25:00,118.62,118.657,118.589,118.63,1310000015.0
2007-01-02 03:30:00,118.628,118.661,118.6,118.618,1019100012.0
2007-01-02 03:35:00,118.625,118.693,118.62,118.654,1153499997.0
2007-01-02 03:40:00,118.662,118.707,118.646,118.698,1239700009.0
2007-01-02 03:45:00,118.7,118.701,118.647,118.681,1122300011.0
2007-01-02 03:50:00,118.678,118.707,118.634,118.707,1434400013.0
2007-01-02 03:55:00,118.705,118.731,118.661,118.688,1295499996.0
2007-01-02 04:00:00,118.703,118.721,118.655,118.688,1301999993.0
2007-01-02 04:05:00,118.665,118.693,118.633,118.671,1600500012.0
2007-01-02 04:10:00,118.665,118.71,118.661,118.668,874200005.0
2007-01-02 04:15:00,118.699,118.712,118.659,118.701,1002100003.0
2007-01-02 04:20:00,118.705,118.714,118.667,118.707,1193200006.0
2007-01-02 04:25:00,118.693,118.707,118.666,118.684,1238099999.0
2007-01-02 04:30:00,118.668,118.703,118.663,118.681,1252599999.0
2007-01-02 04:35:00,118.689,118.704,118.653,118.7,979300002.0
2007-01-02 04:40:00,118.69,118.724,118.647,118.692,878499990.0
2007-01-02 04:45:00,118.705,118.732,118.677,118.716,1372200000.0
2007-01-02 04:50:00,118.713,118.725,118.684,118.709,1161899995.0
2007-01-02 04:55:00,118.71,118.75,118.696,118.73,1083200009.0
2007-01-02 05:00:00,118.742,118.759,118.697,118.734,1085100014.0
2007-01-02 05:05:00,118.728,118.751,118.715,118.729,1335400002.0
2007-01-02 05:10:00,118.736,118.759,118.705,118.728,1608099998.0
2007-01-02 05:15:00,118.716,118.752,118.716,118.742,1264400010.0
2007-01-02 05:20:00,118.75,118.756,118.716,118.738,1369999992.0
2007-01-02 05:25:00,118.735,118.743,118.703,118.743,1518100007.0
2007-01-02 05:30:00,118.747,118.76,118.71,118.722,1267999995.0
2007-01-02 05:35:00,118.723,118.761,118.713,118.75,1315800014.0
2007-01-02 05:40:00,118.75,118.791,118.742,118.766,1228600001.0
2007-01-02 05:45:00,118.758,118.771,118.72,118.733,1351100003.0
2007-01-02 05:50:00,118.746,118.747,118.701,118.725,1072900006.0
2007-01-02 05:55:00,118.722,118.745,118.693,118.745,1381500014.0
2007-01-02 06:00:00,118.743,118.753,118.687,118.687,1077000001.0
2007-01-02 06:05:00,118.706,118.737,118.685,118.699,1528699994.0
2007-01-02 06:10:00,118.708,118.728,118.671,118.7,1241800010.0
2007-01-02 06:15:00,118.717,118.75,118.706,118.721,1154599995.0
2007-01-02 06:20:00,118.707,118.739,118.688,118.702,1173000000.0
2007-01-02 06:25:00,118.72,118.729,118.672,118.68,880299994.0
2007-01-02 06:30:00,118.685,118.723,118.677,118.694,846900002.0
2007-01-02 06:35:00,118.698,118.72,118.668,118.698,1154899986.0
2007-01-02 06:40:00,118.71,118.727,118.677,118.702,1358700005.0
2007-01-02 06:45:00,118.708,118.742,118.686,118.742,1242299994.0
2007-01-02 06:50:00,118.74,118.74,118.688,118.7,1217099998.0
2007-01-02 06:55:00,118.711,118.737,118.693,118.696,1419700002.0
2007-01-02 07:00:00,118.686,118.756,118.686,118.744,1389500002.0
2007-01-02 07:05:00,118.738,118.751,118.696,118.706,1293800013.0
2007-01-02 07:10:00,118.714,118.73,118.691,118.719,1212300015.0
2007-01-02 07:15:00,118.728,118.749,118.699,118.746,1273299992.0
2007-01-02 07:20:00,118.746,118.748,118.694,118.729,1054999997.0
2007-01-02 07:25:00,118.711,118.744,118.698,118.717,1412299995.0
2007-01-02 07:30:00,118.71,118.724,118.684,118.698,1785700004.0
2007-01-02 07:35:00,118.708,118.723,118.682,118.692,1199500006.0
2007-01-02 07:40:00,118.669,118.708,118.662,118.687,1263500003.0
2007-01-02 07:45:00,118.67,118.695,118.616,118.669,1141399998.0
2007-01-02 07:50:00,118.662,118.677,118.62,118.63,1282399999.0
2007-01-02 07:55:00,118.636,118.678,118.633,118.639,1232299999.0
2007-01-02 08:00:00,118.643,118.685,118.628,118.646,1019300007.0
2007-01-02 08:05:00,118.644,118.665,118.618,118.643,1277100001.0
2007-01-02 08:10:00,118.64,118.658,118.61,118.65,1233699996.0
2007-01-02 08:15:00,118.625,118.65,118.597,118.648,975499994.0
2007-01-02 08:20:00,118.631,118.666,118.617,118.631,1219500005.0
2007-01-02 08:25:00,118.65,118.651,118.61,118.641,852799998.0
2007-01-02 08:30:00,118.65,118.661,118.619,118.646,1331099995.0
2007-01-02 08:35:00,118.655,118.657,118.626,118.632,1292300001.0
2007-01-02 08:40:00,118.635,118.659,118.618,118.641,1483200000.0
2007-01-02 08:45:00,118.646,118.693,118.633,118.664,1533300010.0
2007-01-02 08:50:00,118.682,118.69,118.626,118.658,1543700019.0
2007-01-02 08:55:00,118.641,118.729,118.616,118.686,1081699991.0
2007-01-02 09:00:00,118.688,118.736,118.667,118.723,1088200001.0
2007-01-02 09:05:00,118.732,118.744,118.69,118.727,1166000005.0
2007-01-02 09:10:00,118.696,118.725,118.648,118.661,1754600016.0
2007-01-02 09:15:00,118.677,118.677,118.621,118.627,1293700001.0
2007-01-02 09:20:00,118.635,118.681,118.618,118.675,1098000001.0
2007-01-02 09:25:00,118.688,118.694,118.588,118.624,1341499994.0
2007-01-02 09:30:00,118.607,118.625,118.563,118.58,1042599996.0
2007-01-02 09:35:00,118.583,118.64,118.572,118.616,1488800003.0
2007-01-02 09:40:00,118.62,118.641,118.577,118.614,1391599996.0
2007-01-02 09:45:00,118.603,118.63,118.527,118.559,1129099989.0
2007-01-02 09:50:00,118.576,118.583,118.526,118.573,1591299998.0
2007-01-02 09:55:00,118.682,118.828,118.56,118.58,1286800010.0
2007-01-02 10:00:00,118.583,118.61,118.53,118.564,1396900007.0
2007-01-02 10:05:00,118.555,118.578,118.527,118.554,1093699999.0
2007-01-02 10:10:00,118.563,118.609,118.547,118.604,1598999987.0
2007-01-02 10:15:00,118.614,118.639,118.555,118.555,1428999985.0
2007-01-02 10:20:00,118.606,118.625,118.58,118.603,1273900001.0
2007-01-02 10:25:00,118.605,118.605,118.496,118.507,1138699998.0
2007-01-02 10:30:00,118.513,118.519,118.47,118.487,798900004.0
2007-01-02 10:35:00,118.489,118.535,118.478,118.528,877299996.0
2007-01-02 10:40:00,118.528,118.556,118.497,118.518,1360500003.0
2007-01-02 10:45:00,118.525,118.561,118.514,118.559,1133300001.0
2007-01-02 10:50:00,118.56,118.587,118.541,118.587,1087900002.0
2007-01-02 10:55:00,118.591,118.611,118.552,118.552,953500001.0
2007-01-02 11:00:00,118.554,118.577,118.535,118.565,1097400002.0
2007-01-02 11:05:00,118.567,118.583,118.538,118.573,1243500007.0
2007-01-02 11:10:00,118.58,118.61,118.557,118.576,1459100012.0
2007-01-02 11:15:00,118.543,118.598,118.537,118.59,1097300002.0
2007-01-02 11:20:00,118.597,118.615,118.561,118.606,1202400001.0
2007-01-02 11:25:00,118.619,118.725,118.619,118.687,1339400006.0
2007-01-02 11:30:00,118.689,118.765,118.689,118.748,1194500006.0
2007-01-02 11:35:00,118.758,118.768,118.711,118.736,981300003.0
2007-01-02 11:40:00,118.734,118.764,118.726,118.728,1280599995.0
2007-01-02 11:45:00,118.738,118.753,118.705,118.728,1048500011.0
2007-01-02 11:50:00,118.729,118.738,118.696,118.708,1223700007.0
2007-01-02 11:55:00,118.727,118.75,118.701,118.738,1278299999.0
2007-01-02 12:00:00,118.745,118.756,118.638,118.685,982899994.0
2007-01-02 12:05:00,118.683,118.685,118.638,118.678,1100599992.0
2007-01-02 12:10:00,118.675,118.688,118.637,118.658,1138600000.0
2007-01-02 12:15:00,118.655,118.687,118.635,118.668,1484999997.0
2007-01-02 12:20:00,118.652,118.743,118.628,118.743,1243999994.0
2007-01-02 12:25:00,118.731,118.747,118.71,118.713,951399992.0
2007-01-02 12:30:00,118.697,118.729,118.664,118.664,1038499996.0
2007-01-02 12:35:00,118.67,118.701,118.638,118.686,1182499999.0
2007-01-02 12:40:00,118.692,118.728,118.664,118.705,1124199995.0
2007-01-02 12:45:00,118.713,118.763,118.695,118.745,1763300000.0
2007-01-02 12:50:00,118.726,118.814,118.722,118.784,1228100007.0
2007-01-02 12:55:00,118.8,118.866,118.8,118.823,1313899988.0
2007-01-02 13:00:00,118.822,118.836,118.805,118.817,1144699993.0
2007-01-02 13:05:00,118.823,118.868,118.821,118.863,1257599996.0
2007-01-02 13:10:00,118.857,118.89,118.812,118.855,1300700008.0
2007-01-02 13:15:00,118.867,118.881,118.847,118.872,1207700005.0
2007-01-02 13:20:00,118.863,118.882,118.805,118.83,1366000006.0
2007-01-02 13:25:00,118.827,118.875,118.827,118.865,1283299998.0
2007-01-02 13:30:00,118.869,118.887,118.838,118.866,1460900016.0
2007-01-02 13:35:00,118.851,118.871,118.815,118.847,1275199996.0
2007-01-02 13:40:00,118.855,118.863,118.82,118.845,1349399995.0
2007-01-02 13:45:00,118.845,118.856,118.798,118.807,1242399999.0
2007-01-02 13:50:00,118.829,118.87,118.814,118.855,1054799996.0
2007-01-02 13:55:00,118.852,118.884,118.834,118.861,1369599993.0
2007-01-02 14:00:00,118.843,118.881,118.843,118.844,1369000010.0
2007-01-02 14:05:00,118.842,118.859,118.816,118.849,977000001.0
2007-01-02 14:10:00,118.828,118.861,118.804,118.839,721700003.0
2007-01-02 14:15:00,118.84,118.85,118.799,118.831,1209200002.0
2007-01-02 14:20:00,118.818,118.834,118.79,118.815,1444000005.0
2007-01-02 14:25:00,118.831,118.849,118.81,118.84,1528000003.0
2007-01-02 14:30:00,118.827,118.845,118.793,118.825,1162299994.0
2007-01-02 14:35:00,118.831,118.863,118.811,118.856,1043700007.0
2007-01-02 14:40:00,118.853,118.869,118.8,118.85,1118800010.0
2007-01-02 14:45:00,118.855,118.867,118.822,118.843,1434200005.0
2007-01-02 14:50:00,118.84,118.842,118.776,118.788,1237299993.0
2007-01-02 14:55:00,118.778,118.828,118.76,118.823,1347600000.0
2007-01-02 15:00:00,118.813,118.884,118.807,118.85,1206500006.0
2007-01-02 15:05:00,118.85,118.929,118.828,118.919,1001300000.0
2007-01-02 15:10:00,118.92,118.92,118.86,118.869,1776100005.0
2007-01-02 15:15:00,118.865,118.88,118.817,118.82,1070899998.0
2007-01-02 15:20:00,118.823,118.823,118.77,118.78,1535899999.0
2007-01-02 15:25:00,118.779,118.83,118.766,118.822,1046100004.0
2007-01-02 15:30:00,118.815,118.875,118.793,118.813,987799998.0
2007-01-02 15:35:00,118.825,118.847,118.762,118.77,1025899998.0
2007-01-02 15:40:00,118.763,118.763,118.625,118.625,1408700014.0
2007-01-02 15:45:00,118.624,118.668,118.624,118.657,1775799998.0
2007-01-02 15:50:00,118.66,118.674,118.649,118.652,1235500008.0
2007-01-02 15:55:00,118.657,118.683,118.63,118.664,1609799992.0
2007-01-02 16:00:00,118.68,118.732,118.679,118.725,1245899995.0
2007-01-02 16:05:00,118.723,118.723,118.68,118.705,1050599998.0
2007-01-02 16:10:00,118.708,118.713,118.676,118.698,1135100004.0
2007-01-02 16:15:00,118.685,118.709,118.667,118.691,1231999991.0
2007-01-02 16:20:00,118.695,118.705,118.656,118.697,1185700002.0
2007-01-02 16:25:00,118.686,118.712,118.668,118.701,1395799996.0
2007-01-02 16:30:00,118.698,118.723,118.662,118.723,1170400010.0
2007-01-02 16:35:00,118.738,118.758,118.715,118.75,1535500003.0
2007-01-02 16:40:00,118.729,118.744,118.677,118.69,990199998.0
2007-01-02 16:45:00,118.7,118.723,118.688,118.692,1001299996.0
2007-01-02 16:50:00,118.718,118.735,118.68,118.725,1533799995.0
2007-01-02 16:55:00,118.721,118.768,118.696,118.768,1059799999.0
2007-01-02 17:00:00,118.768,118.844,118.756,118.827,1201899994.0
2007-01-02 17:05:00,118.826,118.827,118.782,118.808,1206700001.0
2007-01-02 17:10:00,118.808,118.839,118.768,118.816,1358100000.0
2007-01-02 17:15:00,118.828,118.842,118.819,118.82,1158500009.0
2007-01-02 17:20:00,118.831,118.841,118.743,118.743,1136399993.0
2007-01-02 17:25:00,118.743,118.76,118.73,118.755,1230300004.0
2007-01-02 17:30:00,118.754,118.806,118.747,118.805,1084399996.0
2007-01-02 17:35:00,118.791,118.809,118.76,118.785,1316899989.0
2007-01-02 17:40:00,118.773,118.786,118.749,118.782,975000006.0
2007-01-02 17:45:00,118.778,118.778,118.73,118.748,1165599999.0
2007-01-02 17:50:00,118.76,118.783,118.727,118.753,1661499997.0
2007-01-02 17:55:00,118.753,118.812,118.736,118.812,1138999999.0
2007-01-02 18:00:00,118.808,118.84,118.788,118.84,8479699968.0
2007-01-02 18:05:00,118.83,118.83,118.82,118.82,6092699967.0
2007-01-02 18:10:00,118.763,118.8,118.739,118.78,7764500001.0
2007-01-02 18:15:00,118.79,118.8,118.707,118.79,9150100038.0
2007-01-02 18:20:00,118.78,118.8,118.78,118.8,5138100027.0
2007-01-02 18:25:00,118.752,118.81,118.747,118.81,3678900005.0
2007-01-02 18:30:00,118.75,118.87,118.733,118.86,9980899971.0
2007-01-02 18:35:00,118.85,118.85,118.783,118.802,7377500011.0
2007-01-02 18:40:00,118.802,118.819,118.767,118.795,6909600007.0
2007-01-02 18:45:00,118.799,118.821,118.765,118.79,6350100013.0
2007-01-02 18:50:00,118.802,118.825,118.786,118.791,8339300023.0
2007-01-02 18:55:00,118.783,118.822,118.762,118.821,6264300003.0
2007-01-02 19:00:00,118.823,118.842,118.802,118.838,4849799969.0
2007-01-02 19:05:00,118.837,118.839,118.793,118.815,4124200013.0
2007-01-02 19:10:00,118.802,118.832,118.761,118.782,4347999987.0
2007-01-02 19:15:00,118.785,118.799,118.764,118.785,6081500002.0
2007-01-02 19:20:00,118.78,118.801,118.749,118.788,3763799993.0
2007-01-02 19:25:00,118.785,118.821,118.771,118.821,6547000013.0
2007-01-02 19:30:00,118.8,118.871,118.767,118.853,5988700011.0
2007-01-02 19:35:00,118.855,118.855,118.789,118.836,3758100007.0
2007-01-02 19:40:00,118.831,118.831,118.769,118.823,4300499990.0
2007-01-02 19:45:00,118.822,118.831,118.788,118.815,5014800009.0
2007-01-02 19:50:00,118.814,118.841,118.774,118.83,5484600002.0
2007-01-02 19:55:00,118.834,118.851,118.784,118.808,4074200008.0
2007-01-02 20:00:00,118.814,118.821,118.786,118.803,3906999999.0
2007-01-02 20:05:00,118.8,118.813,118.756,118.801,5147100009.0
2007-01-02 20:10:00,118.804,118.82,118.78,118.795,4817199992.0
2007-01-02 20:15:00,118.811,118.83,118.779,118.82,4686499985.0
2007-01-02 20:20:00,118.813,118.847,118.782,118.827,5425600023.0
2007-01-02 20:25:00,118.833,118.85,118.807,118.85,5872599981.0
2007-01-02 20:30:00,118.84,118.85,118.817,118.819,2501100003.0
2007-01-02 20:35:00,118.817,118.829,118.781,118.805,3811400000.0
2007-01-02 20:40:00,118.85,118.862,118.81,118.817,5975899988.0
2007-01-02 20:45:00,118.815,118.838,118.794,118.828,7733400006.0
2007-01-02 20:50:00,118.83,118.839,118.777,118.834,4290800007.0
2007-01-02 20:55:00,118.836,118.855,118.785,118.84,5561800011.0
2007-01-02 21:00:00,118.85,118.87,118.816,118.838,4987799997.0
2007-01-02 21:05:00,118.865,118.872,118.818,118.852,4424099998.0
2007-01-02 21:10:00,118.862,118.865,118.818,118.86,3477300009.0
2007-01-02 21:15:00,118.856,118.863,118.824,118.852,7038799997.0
2007-01-02 21:20:00,118.855,118.861,118.788,118.788,7206699967.0
2007-01-02 21:25:00,118.831,118.85,118.809,118.845,3938399999.0
2007-01-02 21:30:00,118.845,118.862,118.819,118.855,2999899992.0
2007-01-02 21:35:00,118.839,118.865,118.835,118.86,2287899999.0
2007-01-02 21:40:00,118.863,118.887,118.848,118.865,4291100015.0
2007-01-02 21:45:00,118.872,118.879,118.835,118.842,3675199990.0
2007-01-02 21:50:00,118.857,118.868,118.83,118.853,2020299987.0
2007-01-02 21:55:00,118.844,118.851,118.816,118.838,1595399995.0
2007-01-02 22:00:00,118.838,118.865,118.814,118.85,4432200016.0
2007-01-02 22:05:00,118.856,118.859,118.809,118.827,1095899995.0
2007-01-02 22:10:00,118.83,118.836,118.789,118.816,1944100002.0
2007-01-02 22:15:00,118.842,118.85,118.794,118.806,2104599994.0
2007-01-02 22:20:00,118.828,118.837,118.792,118.8,1053199999.0
2007-01-02 22:25:00,118.813,118.836,118.799,118.799,1809200008.0
2007-01-02 22:30:00,118.82,118.84,118.79,118.806,2328299989.0
2007-01-02 22:35:00,118.804,118.824,118.779,118.818,1719299987.0
2007-01-02 22:40:00,118.81,118.833,118.77,118.77,1584200001.0
2007-01-02 22:45:00,118.819,118.855,118.806,118.826,1559700011.0
2007-01-02 22:50:00,118.795,118.833,118.788,118.803,1618099993.0
2007-01-02 22:55:00,118.817,118.819,118.749,118.749,1753899996.0
2007-01-02 23:00:00,118.781,118.815,118.768,118.778,1170300001.0
2007-01-02 23:05:00,118.759,118.787,118.751,118.781,1345899998.0
2007-01-02 23:10:00,118.784,118.808,118.764,118.793,1382300009.0
2007-01-02 23:15:00,118.785,118.806,118.771,118.79,1303599994.0
2007-01-02 23:20:00,118.795,118.8,118.779,118.782,868100007.0
2007-01-02 23:25:00,118.782,118.799,118.76,118.784,1265500006.0
2007-01-02 23:30:00,118.79,118.807,118.765,118.786,1237500009.0
2007-01-02 23:35:00,118.797,118.802,118.766,118.796,807200004.0
2007-01-02 23:40:00,118.786,118.806,118.767,118.795,1292200000.0
2007-01-02 23:45:00,118.788,118.818,118.779,118.796,1071199995.0
2007-01-02 23:50:00,118.81,118.824,118.784,118.803,1181399991.0
2007-01-02 23:55:00,118.805,118.84,118.795,118.814,1093499995.0
2007-01-03 00:00:00,118.829,118.831,118.794,118.815,1072600002.0
2007-01-03 00:05:00,118.827,118.837,118.788,118.835,807499997.0
2007-01-03 00:10:00,118.838,118.851,118.81,118.81,1197600000.0
2007-01-03 00:15:00,118.833,118.842,118.795,118.832,1527100003.0
2007-01-03 00:20:00,118.827,118.832,118.796,118.823,1390299996.0
2007-01-03 00:25:00,118.82,118.832,118.796,118.827,1341799991.0
2007-01-03 00:30:00,118.82,118.825,118.774,118.79,1087399996.0
2007-01-03 00:35:00,118.794,118.825,118.777,118.813,1403999994.0
2007-01-03 00:40:00,118.801,118.823,118.776,118.789,1172699996.0
2007-01-03 00:45:00,118.802,118.822,118.776,118.822,771399994.0
2007-01-03 00:50:00,118.83,118.839,118.797,118.831,1331200002.0
2007-01-03 00:55:00,118.813,118.84,118.788,118.813,1304999997.0
2007-01-03 01:00:00,118.803,118.818,118.776,118.801,1035900012.0
2007-01-03 01:05:00,118.788,118.81,118.761,118.789,1106100004.0
2007-01-03 01:10:00,118.795,118.817,118.783,118.795,1281199993.0
2007-01-03 01:15:00,118.81,118.821,118.777,118.806,1023799991.0
2007-01-03 01:20:00,118.795,118.817,118.772,118.814,897099997.0
2007-01-03 01:25:00,118.803,118.817,118.775,118.784,1188600006.0
2007-01-03 01:30:00,118.796,118.822,118.782,118.808,1128800003.0
2007-01-03 01:35:00,118.811,118.839,118.772,118.772,1228400000.0
2007-01-03 01:40:00,118.811,118.832,118.793,118.821,1016599997.0
2007-01-03 01:45:00,118.812,118.844,118.797,118.839,888299990.0
2007-01-03 01:50:00,118.829,118.85,118.821,118.833,1127500001.0
2007-01-03 01:55:00,118.847,118.851,118.802,118.832,1069900005.0
2007-01-03 02:00:00,118.84,118.848,118.804,118.822,1159200000.0
2007-01-03 02:05:00,118.824,118.835,118.791,118.818,1573499990.0
2007-01-03 02:10:00,118.81,118.839,118.793,118.808,1225899991.0
2007-01-03 02:15:00,118.813,118.828,118.779,118.779,1069699993.0
2007-01-03 02:20:00,118.777,118.812,118.769,118.781,1173300004.0
2007-01-03 02:25:00,118.79,118.807,118.77,118.786,1080099996.0
2007-01-03 02:30:00,118.8,118.805,118.723,118.731,940000009.0
2007-01-03 02:35:00,118.768,118.772,118.734,118.735,1055999994.0
2007-01-03 02:40:00,118.76,118.769,118.705,118.705,1140800002.0
2007-01-03 02:45:00,118.738,118.75,118.7,118.71,1429800005.0
2007-01-03 02:50:00,118.703,118.728,118.693,118.718,1110499996.0
2007-01-03 02:55:00,118.69,118.728,118.69,118.713,984699997.0
2007-01-03 03:00:00,118.718,118.741,118.7,118.701,885800004.0
2007-01-03 03:05:00,118.718,118.721,118.68,118.708,1269000008.0
2007-01-03 03:10:00,118.724,118.724,118.68,118.712,1202800008.0
2007-01-03 03:15:00,118.71,118.728,118.684,118.701,1394700007.0
2007-01-03 03:20:00,118.705,118.718,118.683,118.704,804300000.0
2007-01-03 03:25:00,118.725,118.772,118.704,118.772,1101599990.0
2007-01-03 03:30:00,118.768,118.779,118.727,118.732,1217699996.0
2007-01-03 03:35:00,118.72,118.752,118.703,118.74,650200006.0
2007-01-03 03:40:00,118.745,118.752,118.7,118.704,1196399999.0
2007-01-03 03:45:00,118.733,118.751,118.707,118.74,1114400009.0
2007-01-03 03:50:00,118.747,118.747,118.72,118.743,1261699999.0
2007-01-03 03:55:00,118.725,118.744,118.691,118.691,1317100005.0
2007-01-03 04:00:00,118.732,118.735,118.689,118.725,1176100006.0
2007-01-03 04:05:00,118.705,118.729,118.687,118.687,1362700006.0
2007-01-03 04:10:00,118.704,118.735,118.683,118.72,1312100004.0
2007-01-03 04:15:00,118.721,118.74,118.693,118.719,1178799998.0
2007-01-03 04:20:00,118.733,118.752,118.691,118.717,1132399995.0
2007-01-03 04:25:00,118.722,118.75,118.699,118.75,1292200000.0
2007-01-03 04:30:00,118.746,118.75,118.712,118.728,926199996.0
2007-01-03 04:35:00,118.718,118.737,118.691,118.718,1217000015.0
2007-01-03 04:40:00,118.733,118.74,118.701,118.701,1312400001.0
2007-01-03 04:45:00,118.738,118.753,118.697,118.729,1332699997.0
2007-01-03 04:50:00,118.741,118.766,118.697,118.706,1019100000.0
2007-01-03 04:55:00,118.7,118.729,118.682,118.729,1009499998.0
2007-01-03 05:00:00,118.726,118.729,118.691,118.72,1257900001.0
2007-01-03 05:05:00,118.731,118.76,118.702,118.72,1349600009.0
2007-01-03 05:10:00,118.75,118.75,118.715,118.738,942799997.0
2007-01-03 05:15:00,118.726,118.734,118.684,118.7,1093400012.0
2007-01-03 05:20:00,118.697,118.74,118.69,118.702,1309700010.0
2007-01-03 05:25:00,118.725,118.73,118.679,118.716,1323900006.0
2007-01-03 05:30:00,118.69,118.726,118.672,118.695,1424700001.0
2007-01-03 05:35:00,118.72,118.726,118.698,118.726,1045800003.0
2007-01-03 05:40:00,118.717,118.717,118.679,118.691,1283500003.0
2007-01-03 05:45:00,118.689,118.689,118.644,118.677,1356700002.0
2007-01-03 05:50:00,118.675,118.675,118.634,118.67,1075700004.0
2007-01-03 05:55:00,118.669,118.698,118.641,118.685,1323999996.0
2007-01-03 06:00:00,118.683,118.721,118.659,118.711,1302199994.0
2007-01-03 06:05:00,118.682,118.73,118.682,118.704,991499995.0
2007-01-03 06:10:00,118.705,118.731,118.683,118.728,1414899999.0
2007-01-03 06:15:00,118.725,118.756,118.699,118.728,1254300004.0
2007-01-03 06:20:00,118.751,118.781,118.733,118.77,1071199996.0
2007-01-03 06:25:00,118.76,118.783,118.76,118.772,1095900017.0
2007-01-03 06:30:00,118.771,118.792,118.733,118.759,777200000.0
2007-01-03 06:35:00,118.781,118.81,118.739,118.8,831000006.0
2007-01-03 06:40:00,118.8,118.82,118.772,118.793,989600002.0
2007-01-03 06:45:00,118.778,118.809,118.774,118.78,1163900002.0
2007-01-03 06:50:00,118.765,118.773,118.681,118.724,1032699998.0
2007-01-03 06:55:00,118.723,118.737,118.699,118.721,884399995.0
2007-01-03 07:00:00,118.737,118.765,118.704,118.744,1590000000.0
2007-01-03 07:05:00,118.773,118.797,118.746,118.781,1307800009.0
2007-01-03 07:10:00,118.778,118.789,118.741,118.78,1243199988.0
2007-01-03 07:15:00,118.781,118.781,118.726,118.729,1199399993.0
2007-01-03 07:20:00,118.741,118.76,118.72,118.74,1382499997.0
2007-01-03 07:25:00,118.746,118.768,118.73,118.749,1244600010.0
2007-01-03 07:30:00,118.76,118.773,118.734,118.745,1340899999.0
2007-01-03 07:35:00,118.756,118.769,118.743,118.757,1547800010.0
2007-01-03 07:40:00,118.767,118.798,118.74,118.792,948299998.0
2007-01-03 07:45:00,118.783,118.796,118.762,118.784,1204899996.0
2007-01-03 07:50:00,118.788,118.791,118.748,118.791,1079600003.0
2007-01-03 07:55:00,118.791,118.791,118.749,118.784,1176499990.0
2007-01-03 08:00:00,118.782,118.787,118.742,118.742,1085600009.0
2007-01-03 08:05:00,118.742,118.753,118.706,118.742,1132200003.0
2007-01-03 08:10:00,118.732,118.738,118.699,118.704,1280500002.0
2007-01-03 08:15:00,118.705,118.767,118.7,118.753,1006400003.0
2007-01-03 08:20:00,118.738,118.76,118.709,118.75,1138999989.0
2007-01-03 08:25:00,118.758,118.769,118.727,118.76,1108399996.0
2007-01-03 08:30:00,118.769,118.793,118.737,118.773,1358600008.0
2007-01-03 08:35:00,118.772,118.793,118.737,118.778,962299999.0
2007-01-03 08:40:00,118.786,118.794,118.761,118.787,1301999999.0
2007-01-03 08:45:00,118.776,118.802,118.767,118.778,1505699990.0
2007-01-03 08:50:00,118.782,118.819,118.74,118.802,1243699995.0
2007-01-03 08:55:00,118.78,118.81,118.752,118.787,1310899995.0
2007-01-03 09:00:00,118.793,118.822,118.789,118.802,1002299996.0
2007-01-03 09:05:00,118.818,118.827,118.795,118.824,1130700008.0
2007-01-03 09:10:00,118.817,118.837,118.798,118.811,1269899994.0
2007-01-03 09:15:00,118.81,118.852,118.772,118.852,1077700012.0
2007-01-03 09:20:00,118.84,118.869,118.815,118.844,1349999998.0
2007-01-03 09:25:00,118.856,118.856,118.79,118.848,1191799992.0
2007-01-03 09:30:00,118.844,118.876,118.8,118.868,960499998.0
2007-01-03 09:35:00,118.879,118.884,118.824,118.845,1072000005.0
2007-01-03 09:40:00,118.851,118.851,118.818,118.843,1269500004.0
2007-01-03 09:45:00,118.833,118.872,118.823,118.842,1255100006.0
2007-01-03 09:50:00,118.839,118.839,118.815,118.825,1015100002.0
2007-01-03 09:55:00,118.828,118.828,118.784,118.805,1184899993.0
2007-01-03 10:00:00,118.804,118.818,118.734,118.767,830400005.0
2007-01-03 10:05:00,118.77,118.847,118.717,118.841,994900009.0
2007-01-03 10:10:00,118.841,118.863,118.824,118.843,1117600001.0
2007-01-03 10:15:00,118.832,118.874,118.784,118.857,1443000002.0
2007-01-03 10:20:00,118.858,118.872,118.809,118.868,993300000.0
2007-01-03 10:25:00,118.882,118.93,118.866,118.902,1127400007.0
2007-01-03 10:30:00,118.901,118.941,118.879,118.884,1255599999.0
2007-01-03 10:35:00,118.883,118.969,118.87,118.966,948100007.0
2007-01-03 10:40:00,118.962,118.97,118.915,118.948,1207699999.0
2007-01-03 10:45:00,118.965,118.987,118.888,118.952,982700013.0
2007-01-03 10:50:00,118.951,118.974,118.917,118.95,1017700003.0
2007-01-03 10:55:00,118.945,118.963,118.917,118.937,1279200002.0
2007-01-03 11:00:00,118.946,118.972,118.922,118.957,1016900000.0
2007-01-03 11:05:00,118.952,118.973,118.945,118.968,1046099995.0
2007-01-03 11:10:00,118.97,119.027,118.964,119.024,1554400003.0
2007-01-03 11:15:00,119.018,119.078,119.015,119.071,1318600009.0
2007-01-03 11:20:00,119.073,119.073,119.055,119.065,1191300003.0
2007-01-03 11:25:00,119.063,119.091,119.057,119.078,1025999998.0
2007-01-03 11:30:00,119.089,119.118,119.052,119.11,1271199984.0
2007-01-03 11:35:00,119.11,119.117,119.065,119.097,973500000.0
2007-01-03 11:40:00,119.087,119.136,119.087,119.11,912700004.0
2007-01-03 11:45:00,119.115,119.139,119.088,119.127,1311600006.0
2007-01-03 11:50:00,119.133,119.143,119.089,119.089,1367800000.0
2007-01-03 11:55:00,119.079,119.089,119.042,119.068,1206299999.0
2007-01-03 12:00:00,119.075,119.159,119.075,119.144,981400007.0
2007-01-03 12:05:00,119.15,119.243,119.147,119.232,1228599995.0
2007-01-03 12:10:00,119.234,119.242,119.202,119.218,1118599993.0
2007-01-03 12:15:00,119.223,119.311,119.219,119.289,1843899988.0
2007-01-03 12:20:00,119.281,119.442,119.276,119.436,912400009.0
2007-01-03 12:25:00,119.423,119.425,119.374,119.374,1169999999.0
2007-01-03 12:30:00,119.375,119.403,119.366,119.366,1169900001.0
2007-01-03 12:35:00,119.367,119.38,119.34,119.356,1115899989.0
2007-01-03 12:40:00,119.378,119.389,119.35,119.38,974999997.0
2007-01-03 12:45:00,119.383,119.383,119.33,119.358,1384900009.0
2007-01-03 12:50:00,119.345,119.383,119.337,119.37,812900005.0
2007-01-03 12:55:00,119.369,119.39,119.341,119.355,1139500014.0
2007-01-03 13:00:00,119.355,119.38,119.328,119.331,1237199999.0
2007-01-03 13:05:00,119.335,119.341,119.263,119.275,1183500005.0
2007-01-03 13:10:00,119.268,119.309,119.254,119.302,984199988.0
2007-01-03 13:15:00,119.3,119.304,119.258,119.258,1031699988.0
2007-01-03 13:20:00,119.262,119.286,119.245,119.268,1545300013.0
2007-01-03 13:25:00,119.268,119.271,119.24,119.246,894799995.0
2007-01-03 13:30:00,119.232,119.285,119.222,119.28,1252199984.0
2007-01-03 13:35:00,119.284,119.298,119.243,119.29,1113400003.0
2007-01-03 13:40:00,119.272,119.381,119.272,119.381,1161699992.0
2007-01-03 13:45:00,119.375,119.375,119.321,119.33,1264599997.0
2007-01-03 13:50:00,119.334,119.354,119.303,119.347,1338999985.0
2007-01-03 13:55:00,119.338,119.376,119.325,119.37,1092200000.0
2007-01-03 14:00:00,119.379,119.385,119.347,119.367,1089000001.0
2007-01-03 14:05:00,119.377,119.397,119.335,119.353,893399986.0
2007-01-03 14:10:00,119.358,119.366,119.327,119.352,877099993.0
2007-01-03 14:15:00,119.361,119.365,119.314,119.36,1138899989.0
2007-01-03 14:20:00,119.366,119.388,119.307,119.381,1454400006.0
2007-01-03 14:25:00,119.392,119.402,119.336,119.361,952599995.0
2007-01-03 14:30:00,119.345,119.373,119.327,119.368,1313400011.0
2007-01-03 14:35:00,119.366,119.375,119.325,119.343,917399990.0
2007-01-03 14:40:00,119.34,119.348,119.301,119.31,1283599995.0
2007-01-03 14:45:00,119.319,119.386,119.319,119.375,1137599993.0
2007-01-03 14:50:00,119.365,119.375,119.341,119.375,1197100009.0
2007-01-03 14:55:00,119.372,119.379,119.317,119.345,1199099997.0
2007-01-03 15:00:00,119.333,119.333,119.232,119.232,1000300005.0
2007-01-03 15:05:00,119.239,119.28,119.238,119.275,1119100005.0
2007-01-03 15:10:00,119.266,119.271,119.226,119.24,1324100007.0
2007-01-03 15:15:00,119.203,119.203,119.077,119.16,1250699999.0
2007-01-03 15:20:00,119.164,119.169,119.1,119.103,1411200001.0
2007-01-03 15:25:00,119.095,119.13,119.092,119.106,997900012.0
2007-01-03 15:30:00,119.113,119.146,119.086,119.146,980600005.0
2007-01-03 15:35:00,119.163,119.226,119.153,119.226,1242900001.0
2007-01-03 15:40:00,119.228,119.267,119.18,119.259,1235400006.0
2007-01-03 15:45:00,119.268,119.315,119.214,119.315,1416499995.0
2007-01-03 15:50:00,119.311,119.311,119.267,119.275,1239800001.0
2007-01-03 15:55:00,119.273,119.329,119.263,119.325,1566000007.0
2007-01-03 16:00:00,119.325,119.325,119.247,119.278,1165499991.0
2007-01-03 16:05:00,119.278,119.305,119.273,119.278,1153100007.0
2007-01-03 16:10:00,119.288,119.296,119.258,119.272,918899998.0
2007-01-03 16:15:00,119.28,119.306,119.28,119.294,1177699999.0
2007-01-03 16:20:00,119.302,119.338,119.281,119.314,1227399990.0
2007-01-03 16:25:00,119.318,119.33,119.298,119.303,1111399997.0
2007-01-03 16:30:00,119.299,119.3,119.261,119.276,1072200009.0
2007-01-03 16:35:00,119.284,119.301,119.26,119.29,1261599994.0
2007-01-03 16:40:00,119.273,119.288,119.258,119.282,1241099988.0
2007-01-03 16:45:00,119.283,119.285,119.235,119.265,1261200012.0
2007-01-03 16:50:00,119.275,119.32,119.247,119.316,1226100008.0
2007-01-03 16:55:00,119.315,119.336,119.221,119.238,1273399992.0
2007-01-03 17:00:00,119.233,119.438,119.223,119.419,1196099996.0
2007-01-03 17:05:00,119.408,119.464,119.394,119.453,1204900000.0
2007-01-03 17:10:00,119.466,119.475,119.42,119.458,1346600007.0
2007-01-03 17:15:00,119.457,119.481,119.434,119.465,1105100012.0
2007-01-03 17:20:00,119.468,119.477,119.402,119.461,1279399994.0
2007-01-03 17:25:00,119.468,119.472,119.404,119.451,1068199992.0
2007-01-03 17:30:00,119.452,119.468,119.377,119.408,1209800000.0
2007-01-03 17:35:00,119.405,119.446,119.387,119.429,1066499995.0
2007-01-03 17:40:00,119.423,119.423,119.372,119.396,1223099995.0
2007-01-03 17:45:00,119.412,119.446,119.378,119.433,1114599999.0
2007-01-03 17:50:00,119.44,119.45,119.41,119.419,1528299996.0
2007-01-03 17:55:00,119.418,119.429,119.348,119.358,968799996.0
2007-01-03 18:00:00,119.336,119.61,119.336,119.59,7367799999.0
2007-01-03 18:05:00,119.6,119.62,119.55,119.61,8870000000.0
2007-01-03 18:10:00,119.62,119.64,119.443,119.62,8708999988.0
2007-01-03 18:15:00,119.63,119.63,119.54,119.62,5487199993.0
2007-01-03 18:20:00,119.63,119.66,119.62,119.65,8400800020.0
2007-01-03 18:25:00,119.63,119.66,119.582,119.61,10024200005.0
2007-01-03 18:30:00,119.622,119.66,119.58,119.64,9061899946.0
2007-01-03 18:35:00,119.63,119.64,119.574,119.604,6464999969.0
2007-01-03 18:40:00,119.606,119.621,119.558,119.596,7137400010.0
2007-01-03 18:45:00,119.601,119.614,119.553,119.598,6053099980.0
2007-01-03 18:50:00,119.592,119.608,119.559,119.593,8603800020.0
2007-01-03 18:55:00,119.59,119.601,119.552,119.576,6150800005.0
2007-01-03 19:00:00,119.586,119.609,119.56,119.593,4138599985.0
2007-01-03 19:05:00,119.594,119.599,119.552,119.596,5797900002.0
2007-01-03 19:10:00,119.598,119.63,119.589,119.597,3948200008.0
2007-01-03 19:15:00,119.603,119.63,119.559,119.619,7062900015.0
2007-01-03 19:20:00,119.613,119.66,119.564,119.638,6379900015.0
2007-01-03 19:25:00,119.633,119.661,119.6,119.624,4907499999.0
2007-01-03 19:30:00,119.628,119.651,119.552,119.651,6265500002.0
2007-01-03 19:35:00,119.65,119.656,119.585,119.602,3861100015.0
2007-01-03 19:40:00,119.604,119.639,119.574,119.631,3984899998.0
2007-01-03 19:45:00,119.637,119.653,119.564,119.63,5091500023.0
2007-01-03 19:50:00,119.614,119.637,119.568,119.592,5863699989.0
2007-01-03 19:55:00,119.62,119.651,119.579,119.651,4602000017.0
2007-01-03 20:00:00,119.65,119.654,119.592,119.62,3792299990.0
2007-01-03 20:05:00,119.616,119.637,119.573,119.594,4888200036.0
2007-01-03 20:10:00,119.605,119.648,119.49,119.6,5673000014.0
2007-01-03 20:15:00,119.63,119.63,119.564,119.613,4910799983.0
2007-01-03 20:20:00,119.623,119.645,119.584,119.615,4781700013.0
2007-01-03 20:25:00,119.615,119.639,119.47,119.48,6852200010.0
2007-01-03 20:30:00,119.49,119.63,119.48,119.602,5901699984.0
2007-01-03 20:35:00,119.606,119.619,119.547,119.577,4050500005.0
2007-01-03 20:40:00,119.43,119.607,119.41,119.571,6883200006.0
2007-01-03 20:45:00,119.578,119.609,119.549,119.597,7064900048.0
2007-01-03 20:50:00,119.602,119.621,119.564,119.581,4048800002.0
2007-01-03 20:55:00,119.579,119.6,119.34,119.586,8018000003.0
2007-01-03 21:00:00,119.589,119.623,119.465,119.539,5859300022.0
2007-01-03 21:05:00,119.542,119.579,119.472,119.576,3960399994.0
2007-01-03 21:10:00,119.579,119.579,119.485,119.509,3778299999.0
2007-01-03 21:15:00,119.506,119.518,119.454,119.467,6287700000.0
2007-01-03 21:20:00,119.465,119.546,119.429,119.521,7038100003.0
2007-01-03 21:25:00,119.524,119.551,119.485,119.485,4450700014.0
2007-01-03 21:30:00,119.488,119.497,119.454,119.462,2793599982.0
2007-01-03 21:35:00,119.477,119.477,119.401,119.424,1516200014.0
2007-01-03 21:40:00,119.422,119.434,119.385,119.425,3994199978.0
2007-01-03 21:45:00,119.424,119.43,119.36,119.394,3574600007.0
2007-01-03 21:50:00,119.377,119.392,119.349,119.383,1905499997.0
2007-01-03 21:55:00,119.385,119.387,119.337,119.347,1990700002.0
2007-01-03 22:00:00,119.346,119.357,119.31,119.341,4125299990.0
2007-01-03 22:05:00,119.348,119.355,119.302,119.322,1405200010.0
2007-01-03 22:10:00,119.348,119.352,119.32,119.32,1813900000.0
2007-01-03 22:15:00,119.326,119.366,119.322,119.322,2229500005.0
2007-01-03 22:20:00,119.362,119.374,119.336,119.355,1426599997.0
2007-01-03 22:25:00,119.357,119.362,119.311,119.329,1934700008.0
2007-01-03 22:30:00,119.324,119.339,119.292,119.31,2286399992.0
2007-01-03 22:35:00,119.318,119.326,119.284,119.325,1779000013.0
2007-01-03 22:40:00,119.326,119.349,119.3,119.345,1465999990.0
2007-01-03 22:45:00,119.353,119.379,119.338,119.352,1385200005.0
2007-01-03 22:50:00,119.327,119.369,119.324,119.357,1910799998.0
2007-01-03 22:55:00,119.362,119.373,119.331,119.331,1837700000.0
2007-01-03 23:00:00,119.341,119.362,119.338,119.347,1130900005.0
2007-01-03 23:05:00,119.361,119.371,119.338,119.353,1428800012.0
2007-01-03 23:10:00,119.362,119.388,119.338,119.352,1562300008.0
2007-01-03 23:15:00,119.36,119.371,119.307,119.319,1066500006.0
2007-01-03 23:20:00,119.318,119.362,119.309,119.344,999800007.0
2007-01-03 23:25:00,119.335,119.336,119.289,119.331,1290900009.0
2007-01-03 23:30:00,119.338,119.355,119.323,119.347,875500000.0
2007-01-03 23:35:00,119.342,119.371,119.322,119.35,804900000.0
2007-01-03 23:40:00,119.367,119.375,119.339,119.354,1112800000.0
2007-01-03 23:45:00,119.36,119.378,119.344,119.369,1456400018.0
2007-01-03 23:50:00,119.367,119.39,119.343,119.363,1259800001.0
2007-01-03 23:55:00,119.378,119.386,119.352,119.352,1060200007.0
2007-01-04 00:00:00,119.326,119.363,119.294,119.314,1058100020.0
2007-01-04 00:05:00,119.321,119.357,119.302,119.357,1021599997.0
2007-01-04 00:10:00,119.362,119.362,119.31,119.317,906499999.0
2007-01-04 00:15:00,119.327,119.375,119.321,119.363,1039700002.0
2007-01-04 00:20:00,119.377,119.378,119.348,119.364,1531499993.0
2007-01-04 00:25:00,119.355,119.384,119.345,119.349,994500004.0
2007-01-04 00:30:00,119.352,119.402,119.348,119.39,1132199993.0
2007-01-04 00:35:00,119.4,119.403,119.353,119.37,1460199995.0
2007-01-04 00:40:00,119.367,119.389,119.33,119.347,1146899999.0
2007-01-04 00:45:00,119.353,119.368,119.339,119.364,1097500002.0
2007-01-04 00:50:00,119.368,119.407,119.367,119.393,1098399992.0
2007-01-04 00:55:00,119.395,119.413,119.375,119.408,1234199998.0
2007-01-04 01:00:00,119.37,119.382,119.352,119.373,1383300011.0
2007-01-04 01:05:00,119.357,119.387,119.34,119.383,1036800004.0
2007-01-04 01:10:00,119.375,119.39,119.342,119.347,974999998.0
2007-01-04 01:15:00,119.375,119.386,119.346,119.373,1010199999.0
2007-01-04 01:20:00,119.37,119.371,119.326,119.359,962099998.0
2007-01-04 01:25:00,119.35,119.36,119.316,119.347,1196600008.0
2007-01-04 01:30:00,119.322,119.359,119.317,119.323,1101499996.0
2007-01-04 01:35:00,119.368,119.369,119.316,119.327,1436299999.0
2007-01-04 01:40:00,119.337,119.361,119.313,119.357,987099997.0
2007-01-04 01:45:00,119.357,119.379,119.336,119.374,1358900011.0
2007-01-04 01:50:00,119.363,119.373,119.331,119.373,1140799999.0
2007-01-04 01:55:00,119.379,119.379,119.314,119.33,852300001.0
2007-01-04 02:00:00,119.345,119.362,119.337,119.337,1310800001.0
2007-01-04 02:05:00,119.342,119.342,119.31,119.314,1052199991.0
2007-01-04 02:10:00,119.309,119.331,119.293,119.293,1321799994.0
2007-01-04 02:15:00,119.313,119.334,119.297,119.305,902700005.0
2007-01-04 02:20:00,119.31,119.326,119.292,119.314,942199996.0
2007-01-04 02:25:00,119.325,119.33,119.306,119.322,1016400008.0
2007-01-04 02:30:00,119.325,119.346,119.277,119.305,969700001.0
2007-01-04 02:35:00,119.321,119.327,119.215,119.23,953899996.0
2007-01-04 02:40:00,119.222,119.28,119.207,119.28,1259100001.0
2007-01-04 02:45:00,119.259,119.305,119.253,119.304,1234300005.0
2007-01-04 02:50:00,119.265,119.316,119.26,119.303,1051700000.0
2007-01-04 02:55:00,119.311,119.321,119.263,119.298,1011800001.0
2007-01-04 03:00:00,119.289,119.329,119.281,119.317,1266300000.0
2007-01-04 03:05:00,119.313,119.325,119.257,119.291,1263700012.0
2007-01-04 03:10:00,119.293,119.298,119.248,119.262,1283500005.0
2007-01-04 03:15:00,119.272,119.299,119.246,119.297,1070500001.0
2007-01-04 03:20:00,119.297,119.304,119.256,119.282,1276299996.0
2007-01-04 03:25:00,119.281,119.293,119.251,119.275,1141700007.0
2007-01-04 03:30:00,119.251,119.283,119.238,119.253,1031899996.0
2007-01-04 03:35:00,119.27,119.289,119.243,119.268,1120800005.0
2007-01-04 03:40:00,119.292,119.295,119.229,119.269,1106700009.0
2007-01-04 03:45:00,119.255,119.295,119.234,119.283,1091200006.0
2007-01-04 03:50:00,119.3,119.342,119.276,119.342,1207000004.0
2007-01-04 03:55:00,119.345,119.362,119.323,119.346,1405899997.0
2007-01-04 04:00:00,119.343,119.357,119.321,119.345,1059700004.0
2007-01-04 04:05:00,119.337,119.34,119.281,119.31,1401200014.0
2007-01-04 04:10:00,119.315,119.333,119.293,119.312,872199998.0
2007-01-04 04:15:00,119.32,119.324,119.297,119.318,1042800000.0
2007-01-04 04:20:00,119.325,119.341,119.293,119.335,1176800004.0
2007-01-04 04:25:00,119.335,119.356,119.319,119.347,1214800011.0
2007-01-04 04:30:00,119.345,119.356,119.313,119.355,1092800012.0
2007-01-04 04:35:00,119.345,119.362,119.312,119.356,957599994.0
2007-01-04 04:40:00,119.368,119.369,119.33,119.36,993599994.0
2007-01-04 04:45:00,119.356,119.366,119.324,119.35,1378400000.0
2007-01-04 04:50:00,119.352,119.368,119.313,119.343,1439800004.0
2007-01-04 04:55:00,119.347,119.365,119.316,119.358,1034699993.0
2007-01-04 05:00:00,119.348,119.364,119.332,119.348,1390500010.0
2007-01-04 05:05:00,119.344,119.364,119.317,119.336,1012300004.0
2007-01-04 05:10:00,119.356,119.362,119.323,119.351,969200001.0
2007-01-04 05:15:00,119.326,119.357,119.313,119.333,1343299999.0
2007-01-04 05:20:00,119.335,119.358,119.304,119.343,1596000006.0
2007-01-04 05:25:00,119.35,119.373,119.323,119.365,1039499994.0
2007-01-04 05:30:00,119.377,119.384,119.357,119.363,1657999999.0
2007-01-04 05:35:00,119.368,119.384,119.326,119.377,932500000.0
2007-01-04 05:40:00,119.365,119.369,119.321,119.321,1314799984.0
2007-01-04 05:45:00,119.345,119.368,119.322,119.345,1122800010.0
2007-01-04 05:50:00,119.368,119.372,119.34,119.363,1023500005.0
2007-01-04 05:55:00,119.366,119.375,119.324,119.356,1133299991.0
2007-01-04 06:00:00,119.318,119.373,119.318,119.357,1243999995.0
2007-01-04 06:05:00,119.368,119.37,119.318,119.35,1221499999.0
2007-01-04 06:10:00,119.345,119.369,119.324,119.362,1497999995.0
2007-01-04 06:15:00,119.357,119.373,119.336,119.355,839299991.0
2007-01-04 06:20:00,119.355,119.362,119.325,119.352,1296800003.0
2007-01-04 06:25:00,119.345,119.355,119.31,119.355,1164999998.0
2007-01-04 06:30:00,119.35,119.369,119.32,119.347,909999997.0
2007-01-04 06:35:00,119.346,119.361,119.318,119.354,1022899994.0
2007-01-04 06:40:00,119.358,119.367,119.329,119.352,851300007.0
2007-01-04 06:45:00,119.341,119.363,119.3,119.35,965700012.0
2007-01-04 06:50:00,119.354,119.36,119.315,119.357,1304699991.0
2007-01-04 06:55:00,119.368,119.385,119.349,119.371,1298599995.0
2007-01-04 07:00:00,119.389,119.401,119.359,119.387,1375099997.0
2007-01-04 07:05:00,119.387,119.403,119.362,119.385,1328199987.0
2007-01-04 07:10:00,119.372,119.401,119.37,119.396,1125000005.0
2007-01-04 07:15:00,119.407,119.41,119.347,119.385,841099997.0
2007-01-04 07:20:00,119.373,119.39,119.343,119.366,1105299998.0
2007-01-04 07:25:00,119.358,119.377,119.318,119.34,1269299997.0
2007-01-04 07:30:00,119.346,119.373,119.333,119.371,1078200008.0
2007-01-04 07:35:00,119.338,119.373,119.326,119.367,1168200006.0
2007-01-04 07:40:00,119.361,119.369,119.336,119.361,1230999991.0
2007-01-04 07:45:00,119.368,119.369,119.328,119.338,1252799998.0
2007-01-04 07:50:00,119.328,119.357,119.323,119.357,1008700004.0
2007-01-04 07:55:00,119.349,119.359,119.322,119.357,1542699995.0
2007-01-04 08:00:00,119.347,119.375,119.308,119.361,863299997.0
2007-01-04 08:05:00,119.369,119.374,119.345,119.37,1341700004.0
2007-01-04 08:10:00,119.358,119.377,119.332,119.346,1252100004.0
2007-01-04 08:15:00,119.364,119.383,119.328,119.381,1098199999.0
2007-01-04 08:20:00,119.378,119.397,119.367,119.386,1238200005.0
2007-01-04 08:25:00,119.396,119.409,119.386,119.403,1268899998.0
2007-01-04 08:30:00,119.378,119.422,119.375,119.41,1290400012.0
2007-01-04 08:35:00,119.408,119.433,119.393,119.393,1179500003.0
2007-01-04 08:40:00,119.398,119.409,119.356,119.407,1410300002.0
2007-01-04 08:45:00,119.404,119.405,119.351,119.372,951900011.0
2007-01-04 08:50:00,119.375,119.397,119.355,119.38,1373500009.0
2007-01-04 08:55:00,119.374,119.408,119.374,119.407,948599998.0
2007-01-04 09:00:00,119.409,119.417,119.375,119.395,1019599990.0
2007-01-04 09:05:00,119.403,119.405,119.377,119.39,1169900001.0
2007-01-04 09:10:00,119.377,119.401,119.343,119.395,1295999990.0
2007-01-04 09:15:00,119.397,119.397,119.366,119.376,1390300004.0
2007-01-04 09:20:00,119.358,119.364,119.293,119.297,1631899988.0
2007-01-04 09:25:00,119.313,119.358,119.294,119.306,1206500019.0
2007-01-04 09:30:00,119.327,119.348,119.297,119.299,1002099993.0
2007-01-04 09:35:00,119.305,119.353,119.293,119.353,1328799995.0
2007-01-04 09:40:00,119.361,119.361,119.26,119.292,1282699985.0
2007-01-04 09:45:00,119.301,119.317,119.275,119.295,1113400004.0
2007-01-04 09:50:00,119.292,119.304,119.252,119.292,1073299997.0
2007-01-04 09:55:00,119.312,119.328,119.295,119.323,1046100004.0
2007-01-04 10:00:00,119.326,119.331,119.3,119.331,1042999986.0
2007-01-04 10:05:00,119.357,119.399,119.337,119.37,1149399996.0
2007-01-04 10:10:00,119.366,119.419,119.319,119.362,1559199997.0
2007-01-04 10:15:00,119.363,119.365,119.327,119.344,1479200012.0
2007-01-04 10:20:00,119.346,119.402,119.289,119.372,1214000007.0
2007-01-04 10:25:00,119.367,119.393,119.348,119.389,835000007.0
2007-01-04 10:30:00,119.399,119.443,119.393,119.432,1094899986.0
2007-01-04 10:35:00,119.42,119.439,119.364,119.439,1337100013.0
2007-01-04 10:40:00,119.452,119.466,119.405,119.415,1120899994.0
2007-01-04 10:45:00,119.413,119.496,119.404,119.494,1209700001.0
2007-01-04 10:50:00,119.483,119.483,119.41,119.471,969400004.0
2007-01-04 10:55:00,119.475,119.484,119.462,119.462,1042600002.0
2007-01-04 11:00:00,119.455,119.455,119.414,119.42,1445300008.0
2007-01-04 11:05:00,119.418,119.423,119.391,119.407,1315399993.0
2007-01-04 11:10:00,119.416,119.416,119.359,119.362,1479400003.0
2007-01-04 11:15:00,119.359,119.37,119.32,119.341,1464700001.0
2007-01-04 11:20:00,119.355,119.388,119.343,119.366,1055099992.0
2007-01-04 11:25:00,119.365,119.426,119.365,119.367,1443900005.0
2007-01-04 11:30:00,119.365,119.446,119.353,119.423,956800002.0
2007-01-04 11:35:00,119.418,119.424,119.338,119.411,1045400004.0
2007-01-04 11:40:00,119.408,119.434,119.4,119.415,1348700003.0
2007-01-04 11:45:00,119.425,119.425,119.348,119.357,995799999.0
2007-01-04 11:50:00,119.369,119.374,119.338,119.347,1287200016.0
2007-01-04 11:55:00,119.345,119.381,119.314,119.36,1145300004.0
2007-01-04 12:00:00,119.373,119.392,119.32,119.329,906799999.0
2007-01-04 12:05:00,119.335,119.352,119.299,119.332,1232700004.0
2007-01-04 12:10:00,119.327,119.413,119.322,119.399,1141600002.0
2007-01-04 12:15:00,119.4,119.414,119.357,119.407,1297800014.0
2007-01-04 12:20:00,119.404,119.418,119.379,119.415,1103599998.0
2007-01-04 12:25:00,119.403,119.407,119.362,119.368,1413800003.0
2007-01-04 12:30:00,119.37,119.398,119.355,119.371,917399993.0
2007-01-04 12:35:00,119.377,119.395,119.343,119.385,1109599999.0
2007-01-04 12:40:00,119.397,119.4,119.336,119.371,1194600007.0
2007-01-04 12:45:00,119.363,119.392,119.352,119.37,1645899984.0
2007-01-04 12:50:00,119.367,119.416,119.367,119.402,802599998.0
2007-01-04 12:55:00,119.413,119.431,119.384,119.402,1143500007.0
2007-01-04 13:00:00,119.4,119.403,119.344,119.39,1204599997.0
2007-01-04 13:05:00,119.385,119.404,119.369,119.385,1226399995.0
2007-01-04 13:10:00,119.398,119.407,119.37,119.381,1023199994.0
2007-01-04 13:15:00,119.385,119.394,119.333,119.333,971899993.0
2007-01-04 13:20:00,119.333,119.339,119.304,119.309,1061799984.0
2007-01-04 13:25:00,119.303,119.303,119.253,119.277,1164400008.0
2007-01-04 13:30:00,119.27,119.345,119.255,119.33,1309999982.0
2007-01-04 13:35:00,119.323,119.371,119.317,119.331,1088299995.0
2007-01-04 13:40:00,119.343,119.344,119.295,119.343,1664200000.0
2007-01-04 13:45:00,119.333,119.341,119.307,119.318,1484000010.0
2007-01-04 13:50:00,119.328,119.329,119.282,119.305,1118200002.0
2007-01-04 13:55:00,119.304,119.312,119.282,119.301,1326699990.0
2007-01-04 14:00:00,119.309,119.312,119.278,119.283,1200900004.0
2007-01-04 14:05:00,119.278,119.281,119.227,119.23,1058100000.0
2007-01-04 14:10:00,119.248,119.268,119.225,119.225,1191699983.0
2007-01-04 14:15:00,119.223,119.236,119.177,119.177,1089299993.0
2007-01-04 14:20:00,119.168,119.209,119.167,119.192,1387100005.0
2007-01-04 14:25:00,119.186,119.187,119.144,119.153,1293400003.0
2007-01-04 14:30:00,119.136,119.152,119.106,119.144,1175000013.0
2007-01-04 14:35:00,119.141,119.154,119.056,119.06,882400000.0
2007-01-04 14:40:00,119.069,119.09,119.049,119.049,1299300003.0
2007-01-04 14:45:00,119.077,119.12,119.059,119.12,909699995.0
2007-01-04 14:50:00,119.119,119.137,119.11,119.137,1112600008.0
2007-01-04 14:55:00,119.14,119.15,119.085,119.085,826799995.0
2007-01-04 15:00:00,119.078,119.086,119.047,119.058,1048399994.0
2007-01-04 15:05:00,119.078,119.115,119.07,119.08,1001099991.0
2007-01-04 15:10:00,119.087,119.101,119.063,119.101,1265000004.0
2007-01-04 15:15:00,119.1,119.118,119.06,119.084,876700004.0
2007-01-04 15:20:00,119.119,119.179,119.106,119.17,1010199996.0
2007-01-04 15:25:00,119.16,119.211,119.147,119.21,836099997.0
2007-01-04 15:30:00,119.224,119.228,119.094,119.094,933500007.0
2007-01-04 15:35:00,119.092,119.174,119.091,119.162,1020299995.0
2007-01-04 15:40:00,119.166,119.192,119.14,119.171,1668899980.0
2007-01-04 15:45:00,119.177,119.195,119.149,119.158,1147700011.0
2007-01-04 15:50:00,119.163,119.225,119.121,119.14,1028000004.0
2007-01-04 15:55:00,119.137,119.148,119.092,119.128,1411900008.0
2007-01-04 16:00:00,119.131,119.153,119.116,119.14,797900001.0
2007-01-04 16:05:00,119.157,119.182,119.152,119.173,1111300004.0
2007-01-04 16:10:00,119.176,119.243,119.131,119.228,1233100008.0
2007-01-04 16:15:00,119.237,119.253,119.211,119.23,1293000006.0
2007-01-04 16:20:00,119.232,119.235,119.186,119.189,1026499985.0
2007-01-04 16:25:00,119.2,119.236,119.189,119.236,797799993.0
2007-01-04 16:30:00,119.258,119.319,119.233,119.317,1145199993.0
2007-01-04 16:35:00,119.32,119.366,119.302,119.326,1035899998.0
2007-01-04 16:40:00,119.327,119.374,119.321,119.335,972700010.0
2007-01-04 16:45:00,119.344,119.359,119.3,119.319,1294599999.0
2007-01-04 16:50:00,119.342,119.373,119.318,119.331,903400005.0
2007-01-04 16:55:00,119.333,119.347,119.293,119.319,1082600015.0
2007-01-04 17:00:00,119.32,119.325,119.246,119.268,1151299997.0
2007-01-04 17:05:00,119.266,119.319,119.189,119.203,894799998.0
2007-01-04 17:10:00,119.2,119.2,119.149,119.189,1386699996.0
2007-01-04 17:15:00,119.19,119.307,119.186,119.305,1121099991.0
2007-01-04 17:20:00,119.332,119.332,119.276,119.289,1376400005.0
2007-01-04 17:25:00,119.276,119.29,119.249,119.249,993400000.0
2007-01-04 17:30:00,119.252,119.3,119.25,119.283,1144300006.0
2007-01-04 17:35:00,119.281,119.281,119.243,119.252,931900004.0
2007-01-04 17:40:00,119.242,119.242,119.15,119.176,884300000.0
2007-01-04 17:45:00,119.187,119.2,119.144,119.19,1452599986.0
2007-01-04 17:50:00,119.186,119.208,119.146,119.174,1129700002.0
2007-01-04 17:55:00,119.165,119.221,119.146,119.221,1053899996.0
2007-01-04 18:00:00,119.22,119.27,119.2,119.26,5774099980.0
2007-01-04 18:05:00,119.27,119.3,119.26,119.28,9295999960.0
2007-01-04 18:10:00,119.29,119.326,119.25,119.26,9192799962.0
2007-01-04 18:15:00,119.27,119.3,119.221,119.29,8800199951.0
2007-01-04 18:20:00,119.3,119.3,119.26,119.3,8443499930.0
2007-01-04 18:25:00,119.29,119.3,119.243,119.29,8807899952.0
2007-01-04 18:30:00,119.266,119.29,119.241,119.27,7162600015.0
2007-01-04 18:35:00,119.28,119.301,119.242,119.243,7106000029.0
2007-01-04 18:40:00,119.239,119.258,119.228,119.246,6822800040.0
2007-01-04 18:45:00,119.245,119.301,119.234,119.264,6376999979.0
2007-01-04 18:50:00,119.262,119.288,119.245,119.256,8772000018.0
2007-01-04 18:55:00,119.25,119.281,119.23,119.273,6048700007.0
2007-01-04 19:00:00,119.277,119.277,119.229,119.268,5294299985.0
2007-01-04 19:05:00,119.27,119.293,119.247,119.276,5998199979.0
2007-01-04 19:10:00,119.283,119.29,119.246,119.252,3899200010.0
2007-01-04 19:15:00,119.253,119.285,119.23,119.285,6810600015.0
2007-01-04 19:20:00,119.288,119.304,119.23,119.294,5460700006.0
2007-01-04 19:25:00,119.296,119.304,119.223,119.293,5319100023.0
2007-01-04 19:30:00,119.29,119.308,119.253,119.29,5589999986.0
2007-01-04 19:35:00,119.287,119.287,119.257,119.275,4651199961.0
2007-01-04 19:40:00,119.271,119.28,119.24,119.27,4100300024.0
2007-01-04 19:45:00,119.28,119.284,119.235,119.261,5426500000.0
2007-01-04 19:50:00,119.265,119.293,119.235,119.273,4990100000.0
2007-01-04 19:55:00,119.265,119.296,119.213,119.29,4639899999.0
2007-01-04 20:00:00,119.286,119.286,119.235,119.245,3963699997.0
2007-01-04 20:05:00,119.227,119.264,119.223,119.254,5620000003.0
2007-01-04 20:10:00,119.252,119.269,119.21,119.268,6105900050.0
2007-01-04 20:15:00,119.268,119.269,119.23,119.261,5043300014.0
2007-01-04 20:20:00,119.259,119.268,119.204,119.242,4914200007.0
2007-01-04 20:25:00,119.252,119.255,119.11,119.12,4626400003.0
2007-01-04 20:30:00,119.11,119.252,119.09,119.21,3202199978.0
2007-01-04 20:35:00,119.243,119.251,119.208,119.245,3499799997.0
2007-01-04 20:40:00,119.08,119.245,119.05,119.215,5950999973.0
2007-01-04 20:45:00,119.218,119.238,119.175,119.215,5398900018.0
2007-01-04 20:50:00,119.207,119.235,119.191,119.222,3762899998.0
2007-01-04 20:55:00,119.06,119.237,119.04,119.05,7210200030.0
2007-01-04 21:00:00,119.229,119.242,119.206,119.232,5871600001.0
2007-01-04 21:05:00,119.231,119.26,119.209,119.225,4063999996.0
2007-01-04 21:10:00,119.226,119.236,119.194,119.194,3727299998.0
2007-01-04 21:15:00,119.192,119.211,119.151,119.211,6514100026.0
2007-01-04 21:20:00,119.208,119.208,119.111,119.12,7641800010.0
2007-01-04 21:25:00,119.128,119.143,119.103,119.109,3945499999.0
2007-01-04 21:30:00,119.11,119.121,119.07,119.07,3010399994.0
2007-01-04 21:35:00,119.077,119.077,119.037,119.075,2288199994.0
2007-01-04 21:40:00,119.077,119.086,119.022,119.045,4338300009.0
2007-01-04 21:45:00,119.036,119.076,119.011,119.075,3130599993.0
2007-01-04 21:50:00,119.073,119.094,119.054,119.071,2018100016.0
2007-01-04 21:55:00,119.046,119.07,119.024,119.058,1841100008.0
2007-01-04 22:00:00,119.062,119.083,119.032,119.069,4347200009.0
2007-01-04 22:05:00,119.071,119.082,119.022,119.05,1547499996.0
2007-01-04 22:10:00,119.035,119.064,119.023,119.055,1583300009.0
2007-01-04 22:15:00,119.051,119.061,119.015,119.033,2023699982.0
2007-01-04 22:20:00,119.023,119.025,118.983,119.014,1367999999.0
2007-01-04 22:25:00,119.023,119.035,118.996,119.008,1907800002.0
2007-01-04 22:30:00,119.022,119.024,118.977,119.005,2816000013.0
2007-01-04 22:35:00,119.011,119.059,118.995,119.044,1762099993.0
2007-01-04 22:40:00,119.045,119.067,119.024,119.045,1725199996.0
2007-01-04 22:45:00,119.061,119.065,119.011,119.062,1759300010.0
2007-01-04 22:50:00,119.043,119.074,119.024,119.052,1773200000.0
2007-01-04 22:55:00,119.064,119.068,119.037,119.045,1447400009.0
2007-01-04 23:00:00,119.062,119.069,119.03,119.052,1208900009.0
2007-01-04 23:05:00,119.058,119.06,119.006,119.006,1710000006.0
2007-01-04 23:10:00,119.005,119.015,118.984,119.009,1183499998.0
2007-01-04 23:15:00,118.996,119.022,118.981,119.015,1181700007.0
2007-01-04 23:20:00,119.021,119.035,119.0,119.03,956700005.0
2007-01-04 23:25:00,119.023,119.035,118.991,119.011,1057700007.0
2007-01-04 23:30:00,119.006,119.019,118.977,119.019,945699994.0
2007-01-04 23:35:00,119.024,119.028,118.992,119.014,931300004.0
2007-01-04 23:40:00,119.019,119.036,119.003,119.012,1361000003.0
2007-01-04 23:45:00,119.022,119.039,118.995,119.019,1090799999.0
2007-01-04 23:50:00,119.007,119.034,118.997,119.006,1141900005.0
2007-01-04 23:55:00,119.015,119.043,118.996,119.033,1055900012.0
2007-01-05 00:00:00,119.026,119.038,118.997,119.018,1025399992.0
2007-01-05 00:05:00,119.025,119.042,118.994,119.013,1296700005.0
2007-01-05 00:10:00,119.017,119.017,118.962,118.982,1056500004.0
2007-01-05 00:15:00,118.99,118.997,118.971,118.986,974299995.0
2007-01-05 00:20:00,119.0,119.003,118.938,118.962,1461999998.0
2007-01-05 00:25:00,118.942,118.947,118.905,118.93,845499999.0
2007-01-05 00:30:00,118.928,118.97,118.907,118.961,1208799998.0
2007-01-05 00:35:00,118.968,118.972,118.91,118.922,1402099997.0
2007-01-05 00:40:00,118.923,118.931,118.898,118.906,1370900001.0
2007-01-05 00:45:00,118.917,118.932,118.904,118.926,936999990.0
2007-01-05 00:50:00,118.922,118.923,118.859,118.861,1243599994.0
2007-01-05 00:55:00,118.865,118.884,118.855,118.875,1340299998.0
2007-01-05 01:00:00,118.872,118.89,118.842,118.89,1053199999.0
2007-01-05 01:05:00,118.896,118.908,118.857,118.857,1079800003.0
2007-01-05 01:10:00,118.852,118.912,118.852,118.906,1444299997.0
2007-01-05 01:15:00,118.909,118.913,118.877,118.893,1342500007.0
2007-01-05 01:20:00,118.89,118.901,118.88,118.887,1043499999.0
2007-01-05 01:25:00,118.885,118.898,118.855,118.896,1328899996.0
2007-01-05 01:30:00,118.886,118.899,118.841,118.87,1122899993.0
2007-01-05 01:35:00,118.888,118.889,118.83,118.839,1021699994.0
2007-01-05 01:40:00,118.844,118.844,118.769,118.769,1078799983.0
2007-01-05 01:45:00,118.768,118.797,118.728,118.754,1253100012.0
2007-01-05 01:50:00,118.744,118.797,118.715,118.788,1132700005.0
2007-01-05 01:55:00,118.792,118.817,118.769,118.805,1475800012.0
2007-01-05 02:00:00,118.795,118.83,118.776,118.811,1164200004.0
2007-01-05 02:05:00,118.817,118.83,118.791,118.803,1313600008.0
2007-01-05 02:10:00,118.793,118.814,118.752,118.784,1233500006.0
2007-01-05 02:15:00,118.783,118.788,118.719,118.719,1072200012.0
2007-01-05 02:20:00,118.715,118.761,118.7,118.761,971999995.0
2007-01-05 02:25:00,118.753,118.762,118.724,118.744,1097399998.0
2007-01-05 02:30:00,118.758,118.764,118.713,118.719,1537000002.0
2007-01-05 02:35:00,118.705,118.709,118.679,118.69,1228799999.0
2007-01-05 02:40:00,118.694,118.721,118.648,118.693,1181600014.0
2007-01-05 02:45:00,118.67,118.695,118.567,118.606,1417700001.0
2007-01-05 02:50:00,118.606,118.631,118.598,118.606,1049999993.0
2007-01-05 02:55:00,118.585,118.585,118.384,118.398,1022999996.0
2007-01-05 03:00:00,118.387,118.472,118.372,118.404,1173099984.0
2007-01-05 03:05:00,118.408,118.435,118.373,118.4,1262599996.0
2007-01-05 03:10:00,118.41,118.446,118.399,118.407,1221500010.0
2007-01-05 03:15:00,118.425,118.473,118.399,118.439,1331700004.0
2007-01-05 03:20:00,118.45,118.486,118.42,118.483,1342099995.0
2007-01-05 03:25:00,118.489,118.518,118.442,118.51,1025999996.0
2007-01-05 03:30:00,118.502,118.508,118.471,118.49,1412199999.0
2007-01-05 03:35:00,118.477,118.5,118.463,118.496,1173100000.0
2007-01-05 03:40:00,118.475,118.527,118.464,118.525,1228900005.0
2007-01-05 03:45:00,118.531,118.534,118.497,118.519,1513200008.0
2007-01-05 03:50:00,118.501,118.525,118.472,118.517,1329800001.0
2007-01-05 03:55:00,118.511,118.546,118.486,118.522,1305900003.0
2007-01-05 04:00:00,118.528,118.532,118.498,118.515,1493599991.0
2007-01-05 04:05:00,118.513,118.534,118.494,118.515,1075800000.0
2007-01-05 04:10:00,118.509,118.533,118.487,118.517,1110199998.0
2007-01-05 04:15:00,118.52,118.521,118.476,118.516,997999986.0
2007-01-05 04:20:00,118.513,118.519,118.469,118.508,1457500013.0
2007-01-05 04:25:00,118.508,118.517,118.478,118.509,1298099996.0
2007-01-05 04:30:00,118.495,118.523,118.47,118.508,943899979.0
2007-01-05 04:35:00,118.503,118.509,118.471,118.494,1056100002.0
2007-01-05 04:40:00,118.493,118.524,118.47,118.484,1012800000.0
2007-01-05 04:45:00,118.507,118.516,118.472,118.515,1245400003.0
2007-01-05 04:50:00,118.505,118.528,118.476,118.523,1275800011.0
2007-01-05 04:55:00,118.513,118.522,118.474,118.513,982800002.0
2007-01-05 05:00:00,118.483,118.516,118.478,118.515,1401000002.0
2007-01-05 05:05:00,118.528,118.534,118.488,118.522,1094700010.0
2007-01-05 05:10:00,118.522,118.527,118.467,118.491,1197100001.0
2007-01-05 05:15:00,118.484,118.522,118.484,118.506,1252999991.0
2007-01-05 05:20:00,118.512,118.517,118.472,118.48,1431300009.0
2007-01-05 05:25:00,118.485,118.51,118.469,118.489,1025800000.0
2007-01-05 05:30:00,118.5,118.501,118.457,118.465,1474799990.0
2007-01-05 05:35:00,118.464,118.466,118.384,118.392,1140400003.0
2007-01-05 05:40:00,118.384,118.387,118.315,118.322,1112500005.0
2007-01-05 05:45:00,118.328,118.337,118.294,118.33,1260999998.0
2007-01-05 05:50:00,118.35,118.369,118.33,118.357,1323399996.0
2007-01-05 05:55:00,118.362,118.368,118.33,118.344,1283299990.0
2007-01-05 06:00:00,118.342,118.352,118.304,118.349,1284399995.0
2007-01-05 06:05:00,118.348,118.365,118.334,118.337,1613900001.0
2007-01-05 06:10:00,118.338,118.36,118.313,118.343,1496100007.0
2007-01-05 06:15:00,118.338,118.362,118.315,118.322,1165800013.0
2007-01-05 06:20:00,118.326,118.335,118.288,118.327,1347500004.0
2007-01-05 06:25:00,118.318,118.334,118.29,118.334,1227899999.0
2007-01-05 06:30:00,118.333,118.34,118.289,118.289,1102200001.0
2007-01-05 06:35:00,118.295,118.311,118.262,118.29,1748900011.0
2007-01-05 06:40:00,118.301,118.31,118.27,118.308,1134699998.0
2007-01-05 06:45:00,118.3,118.326,118.268,118.316,1030899988.0
2007-01-05 06:50:00,118.33,118.336,118.276,118.327,1007600002.0
2007-01-05 06:55:00,118.31,118.329,118.282,118.301,1266599999.0
2007-01-05 07:00:00,118.307,118.318,118.27,118.301,1110900000.0
2007-01-05 07:05:00,118.305,118.312,118.264,118.264,1382100008.0
2007-01-05 07:10:00,118.297,118.332,118.283,118.316,1068899999.0
2007-01-05 07:15:00,118.33,118.339,118.297,118.314,1064499998.0
2007-01-05 07:20:00,118.312,118.341,118.3,118.31,894399998.0
2007-01-05 07:25:00,118.306,118.351,118.295,118.34,1063799997.0
2007-01-05 07:30:00,118.321,118.363,118.316,118.327,1288900003.0
2007-01-05 07:35:00,118.357,118.365,118.316,118.347,956600002.0
2007-01-05 07:40:00,118.328,118.35,118.286,118.334,1045000003.0
2007-01-05 07:45:00,118.342,118.362,118.315,118.362,930600002.0
2007-01-05 07:50:00,118.362,118.369,118.304,118.33,932100005.0
2007-01-05 07:55:00,118.341,118.367,118.325,118.344,1212999988.0
2007-01-05 08:00:00,118.331,118.371,118.308,118.361,1396899999.0
2007-01-05 08:05:00,118.367,118.38,118.337,118.367,1297799996.0
2007-01-05 08:10:00,118.353,118.373,118.332,118.361,1452999992.0
2007-01-05 08:15:00,118.353,118.379,118.324,118.344,1312999997.0
2007-01-05 08:20:00,118.347,118.378,118.333,118.366,1129399983.0
2007-01-05 08:25:00,118.377,118.377,118.332,118.363,1287200001.0
2007-01-05 08:30:00,118.353,118.377,118.323,118.336,1310000009.0
2007-01-05 08:35:00,118.362,118.365,118.324,118.324,967600002.0
2007-01-05 08:40:00,118.354,118.372,118.32,118.342,1407600005.0
2007-01-05 08:45:00,118.353,118.369,118.324,118.33,1372500007.0
2007-01-05 08:50:00,118.317,118.348,118.283,118.313,1386599997.0
2007-01-05 08:55:00,118.314,118.324,118.249,118.25,993000000.0
2007-01-05 09:00:00,118.248,118.25,118.222,118.222,1032199996.0
2007-01-05 09:05:00,118.224,118.224,118.156,118.165,1005400010.0
2007-01-05 09:10:00,118.161,118.191,118.147,118.191,1212000004.0
2007-01-05 09:15:00,118.195,118.243,118.15,118.227,1104900004.0
2007-01-05 09:20:00,118.228,118.302,118.223,118.3,1021100010.0
2007-01-05 09:25:00,118.299,118.299,118.221,118.257,1065400008.0
2007-01-05 09:30:00,118.269,118.318,118.232,118.318,1322699999.0
2007-01-05 09:35:00,118.333,118.339,118.279,118.319,1396999990.0
2007-01-05 09:40:00,118.333,118.37,118.332,118.356,1265200002.0
2007-01-05 09:45:00,118.348,118.365,118.319,118.344,1217499996.0
2007-01-05 09:50:00,118.345,118.376,118.328,118.37,923899993.0
2007-01-05 09:55:00,118.377,118.426,118.363,118.42,1311300011.0
2007-01-05 10:00:00,118.423,118.466,118.405,118.45,1414799996.0
2007-01-05 10:05:00,118.437,118.456,118.391,118.42,1385300003.0
2007-01-05 10:10:00,118.422,118.43,118.388,118.422,1259300008.0
2007-01-05 10:15:00,118.432,118.432,118.273,118.297,1446699996.0
2007-01-05 10:20:00,118.298,118.298,118.165,118.206,1834800001.0
2007-01-05 10:25:00,118.212,118.221,118.166,118.213,1113999990.0
2007-01-05 10:30:00,118.218,118.218,118.116,118.151,1378199989.0
2007-01-05 10:35:00,118.163,118.177,118.028,118.058,842299998.0
2007-01-05 10:40:00,118.048,118.11,118.031,118.087,1393999989.0
2007-01-05 10:45:00,118.095,118.136,118.095,118.13,967199988.0
2007-01-05 10:50:00,118.142,118.156,118.106,118.135,1373399997.0
2007-01-05 10:55:00,118.143,118.157,118.072,118.072,1273599995.0
2007-01-05 11:00:00,118.065,118.067,117.975,117.995,1481500007.0
2007-01-05 11:05:00,117.987,118.041,117.987,118.009,1062300000.0
2007-01-05 11:10:00,118.019,118.05,117.985,118.021,1177100010.0
2007-01-05 11:15:00,118.035,118.095,118.013,118.09,1019899999.0
2007-01-05 11:20:00,118.078,118.149,118.05,118.112,1133999993.0
2007-01-05 11:25:00,118.107,118.166,118.092,118.133,1421500007.0
2007-01-05 11:30:00,118.157,118.22,118.124,118.22,1173000005.0
2007-01-05 11:35:00,118.229,118.232,118.151,118.175,1074600001.0
2007-01-05 11:40:00,118.175,118.205,118.137,118.154,1105000001.0
2007-01-05 11:45:00,118.172,118.188,118.128,118.128,960200009.0
2007-01-05 11:50:00,118.17,118.179,118.131,118.14,1264899992.0
2007-01-05 11:55:00,118.135,118.187,118.119,118.176,1008600000.0
2007-01-05 12:00:00,118.176,118.211,118.147,118.162,878200000.0
2007-01-05 12:05:00,118.177,118.263,118.168,118.243,1277000000.0
2007-01-05 12:10:00,118.234,118.246,118.195,118.228,1249700006.0
2007-01-05 12:15:00,118.242,118.253,118.227,118.253,1221200009.0
2007-01-05 12:20:00,118.248,118.255,118.204,118.204,983899999.0
2007-01-05 12:25:00,118.178,118.196,118.157,118.174,1143400005.0
2007-01-05 12:30:00,118.166,118.212,118.12,118.198,992999997.0
2007-01-05 12:35:00,118.187,118.192,118.109,118.152,1417899995.0
2007-01-05 12:40:00,118.155,118.189,118.148,118.179,1499499994.0
2007-01-05 12:45:00,118.188,118.192,118.118,118.167,1625800007.0
2007-01-05 12:50:00,118.16,118.177,118.125,118.157,1426700005.0
2007-01-05 12:55:00,118.163,118.198,118.146,118.156,1396099990.0
2007-01-05 13:00:00,118.177,118.208,118.173,118.191,1028199999.0
2007-01-05 13:05:00,118.206,118.217,118.161,118.198,1357200009.0
2007-01-05 13:10:00,118.197,118.199,118.152,118.189,853800000.0
2007-01-05 13:15:00,118.199,118.21,118.15,118.184,965100004.0
2007-01-05 13:20:00,118.182,118.19,118.147,118.166,1172700005.0
2007-01-05 13:25:00,118.177,118.177,118.139,118.148,806700007.0
2007-01-05 13:30:00,118.153,118.167,118.121,118.158,1239200005.0
2007-01-05 13:35:00,118.158,118.171,118.123,118.128,1404399989.0
2007-01-05 13:40:00,118.149,118.149,118.093,118.118,1489700008.0
2007-01-05 13:45:00,118.12,118.159,118.115,118.14,1056799997.0
2007-01-05 13:50:00,118.155,118.155,118.106,118.155,1374499992.0
2007-01-05 13:55:00,118.142,118.198,118.142,118.179,1072200005.0
2007-01-05 14:00:00,118.19,118.259,118.159,118.25,1128699995.0
2007-01-05 14:05:00,118.24,118.323,118.224,118.286,1404000005.0
2007-01-05 14:10:00,118.305,118.314,118.208,118.211,1154799991.0
2007-01-05 14:15:00,118.22,118.27,118.199,118.239,1073399995.0
2007-01-05 14:20:00,118.212,118.254,118.184,118.201,1406700005.0
2007-01-05 14:25:00,118.205,118.261,118.198,118.261,810500007.0
2007-01-05 14:30:00,118.262,118.295,118.238,118.285,1243900006.0
2007-01-05 14:35:00,118.293,118.305,118.25,118.269,1384400015.0
2007-01-05 14:40:00,118.262,118.264,118.139,118.143,1083400010.0
2007-01-05 14:45:00,118.135,118.163,118.124,118.151,1052099995.0
2007-01-05 14:50:00,118.143,118.152,118.084,118.126,1116699996.0
2007-01-05 14:55:00,118.121,118.123,118.073,118.115,1096599999.0
2007-01-05 15:00:00,118.122,118.158,118.106,118.14,1426900008.0
2007-01-05 15:05:00,118.15,118.159,118.107,118.14,1276799999.0
2007-01-05 15:10:00,118.138,118.14,118.07,118.112,1146900018.0
2007-01-05 15:15:00,118.11,118.114,118.057,118.063,1310299995.0
2007-01-05 15:20:00,118.069,118.137,118.068,118.105,1406000000.0
2007-01-05 15:25:00,118.112,118.14,118.057,118.057,1177199993.0
2007-01-05 15:30:00,118.142,118.637,118.142,118.608,1146100001.0
2007-01-05 15:35:00,118.572,118.61,118.527,118.598,1105900008.0
2007-01-05 15:40:00,118.6,118.665,118.571,118.661,1512900000.0
2007-01-05 15:45:00,118.686,118.727,118.644,118.715,983100001.0
2007-01-05 15:50:00,118.726,118.768,118.686,118.686,1184400003.0
2007-01-05 15:55:00,118.676,118.706,118.62,118.706,1312099992.0
2007-01-05 16:00:00,118.71,118.765,118.69,118.747,1169699991.0
2007-01-05 16:05:00,118.77,118.826,118.766,118.793,1005900003.0
2007-01-05 16:10:00,118.804,118.915,118.793,118.842,1253899996.0
2007-01-05 16:15:00,118.852,118.939,118.852,118.926,1155999997.0
2007-01-05 16:20:00,118.933,118.996,118.929,118.983,1414800006.0
2007-01-05 16:25:00,118.986,118.986,118.921,118.928,1137200001.0
2007-01-05 16:30:00,118.924,118.967,118.924,118.958,1290399989.0
2007-01-05 16:35:00,118.968,119.013,118.928,118.928,1142299998.0
2007-01-05 16:40:00,118.921,118.926,118.871,118.871,905099997.0
2007-01-05 16:45:00,118.867,118.879,118.831,118.851,1243000001.0
2007-01-05 16:50:00,118.859,118.91,118.853,118.879,1022899998.0
2007-01-05 16:55:00,118.871,118.881,118.712,118.712,1085700007.0
2007-01-05 17:00:00,118.711,118.77,118.711,118.746,1451100013.0
2007-01-05 17:05:00,118.735,118.748,118.678,118.71,1130700007.0
2007-01-05 17:10:00,118.716,118.752,118.664,118.752,1214900003.0
2007-01-05 17:15:00,118.755,118.755,118.685,118.701,1131799998.0
2007-01-05 17:20:00,118.72,118.72,118.645,118.653,1159600009.0
2007-01-05 17:25:00,118.658,118.683,118.641,118.678,791000008.0
2007-01-05 17:30:00,118.68,118.685,118.65,118.659,1465799991.0
2007-01-05 17:35:00,118.659,118.659,118.605,118.651,1355799989.0
2007-01-05 17:40:00,118.652,118.667,118.633,118.662,1408600006.0
2007-01-05 17:45:00,118.652,118.663,118.607,118.645,1049100000.0
2007-01-05 17:50:00,118.648,118.739,118.648,118.708,1338600008.0
2007-01-05 17:55:00,118.7,118.753,118.698,118.716,1289399993.0
2007-01-05 18:00:00,118.713,118.76,118.69,118.75,8713399967.0
2007-01-05 18:05:00,118.76,118.76,118.74,118.75,8475599940.0
2007-01-05 18:10:00,118.76,118.79,118.733,118.79,10367899935.0
2007-01-05 18:15:00,118.78,118.81,118.748,118.8,10132599958.0
2007-01-05 18:20:00,118.81,118.81,118.75,118.76,8231599976.0
2007-01-05 18:25:00,118.75,118.81,118.707,118.81,10258399979.0
2007-01-05 18:30:00,118.8,118.82,118.8,118.82,8317199996.0
2007-01-05 18:35:00,118.83,118.85,118.738,118.793,6982299997.0
2007-01-05 18:40:00,118.803,118.806,118.75,118.788,6725600027.0
2007-01-05 18:45:00,118.793,118.813,118.774,118.787,5499299977.0
2007-01-05 18:50:00,118.792,118.807,118.766,118.775,8308399969.0
2007-01-05 18:55:00,118.769,118.776,118.742,118.767,6544299997.0
2007-01-05 19:00:00,118.766,118.766,118.706,118.754,4676400006.0
2007-01-05 19:05:00,118.752,118.759,118.72,118.742,6380900002.0
2007-01-05 19:10:00,118.743,118.777,118.739,118.772,4093500011.0
2007-01-05 19:15:00,118.78,118.802,118.73,118.791,6901799983.0
2007-01-05 19:20:00,118.783,118.806,118.73,118.756,6382099996.0
2007-01-05 19:25:00,118.756,118.792,118.73,118.789,7159100043.0
2007-01-05 19:30:00,118.794,118.828,118.782,118.828,6472700006.0
2007-01-05 19:35:00,118.832,118.879,118.825,118.845,3650999994.0
2007-01-05 19:40:00,118.844,118.852,118.791,118.807,4729500011.0
2007-01-05 19:45:00,118.808,118.823,118.779,118.814,4564099982.0
2007-01-05 19:50:00,118.814,118.818,118.782,118.784,4919200001.0
2007-01-05 19:55:00,118.774,118.792,118.755,118.783,4887300000.0
2007-01-05 20:00:00,118.787,118.826,118.782,118.808,3541600002.0
2007-01-05 20:05:00,118.803,118.81,118.772,118.798,5285500018.0
2007-01-05 20:10:00,118.807,118.817,118.72,118.776,5636900017.0
2007-01-05 20:15:00,118.773,118.779,118.73,118.735,4118700006.0
2007-01-05 20:20:00,118.731,118.755,118.705,118.745,4764500011.0
2007-01-05 20:25:00,118.752,118.752,118.62,118.64,5727500002.0
2007-01-05 20:30:00,118.63,118.806,118.62,118.802,2570200011.0
2007-01-05 20:35:00,118.807,118.814,118.767,118.788,3409999991.0
2007-01-05 20:40:00,118.64,118.79,118.64,118.753,6862999989.0
2007-01-05 20:45:00,118.758,118.782,118.726,118.757,7233399992.0
2007-01-05 20:50:00,118.758,118.773,118.732,118.773,4837300000.0
2007-01-05 20:55:00,118.766,118.77,118.58,118.59,5360100011.0
2007-01-05 21:00:00,118.741,118.753,118.703,118.725,5282399980.0
2007-01-05 21:05:00,118.725,118.741,118.703,118.74,4143500019.0
2007-01-05 21:10:00,118.735,118.74,118.705,118.711,3544600001.0
2007-01-05 21:15:00,118.716,118.719,118.68,118.706,7422799994.0
2007-01-05 21:20:00,118.703,118.712,118.652,118.662,6558499971.0
2007-01-05 21:25:00,118.675,118.675,118.592,118.602,4847700006.0
2007-01-05 21:30:00,118.628,118.652,118.611,118.649,2930999993.0
2007-01-05 21:35:00,118.659,118.672,118.62,118.62,1850499996.0
2007-01-05 21:40:00,118.652,118.664,118.614,118.618,4908400019.0
2007-01-05 21:45:00,118.647,118.662,118.583,118.61,3215299996.0
2007-01-05 21:50:00,118.622,118.622,118.557,118.605,1826499986.0
2007-01-05 21:55:00,118.605,118.622,118.57,118.582,2011799988.0
2007-01-05 22:00:00,118.583,118.608,118.552,118.588,4189899989.0
2007-01-05 22:05:00,118.565,118.609,118.559,118.559,1024300003.0
2007-01-05 22:10:00,118.593,118.635,118.583,118.607,1706499992.0
2007-01-05 22:15:00,118.62,118.635,118.573,118.573,2008100009.0
2007-01-05 22:20:00,118.614,118.616,118.57,118.571,1282999988.0
2007-01-05 22:25:00,118.572,118.625,118.566,118.599,1965099992.0
2007-01-05 22:30:00,118.61,118.635,118.594,118.617,2717699987.0
2007-01-05 22:35:00,118.597,118.63,118.582,118.6,1727000003.0
2007-01-05 22:40:00,118.619,118.63,118.585,118.612,1569600013.0
2007-01-05 22:45:00,118.616,118.631,118.586,118.607,1912400003.0
2007-01-05 22:50:00,118.604,118.633,118.59,118.628,1646200017.0
2007-01-05 22:55:00,118.637,118.669,118.625,118.645,1614099994.0
2007-01-05 23:00:00,118.642,118.676,118.62,118.62,1173099999.0
2007-01-05 23:05:00,118.637,118.642,118.606,118.608,1313299999.0
2007-01-05 23:10:00,118.622,118.638,118.594,118.607,1460500001.0
2007-01-05 23:15:00,118.595,118.62,118.574,118.58,1273799988.0
2007-01-05 23:20:00,118.57,118.587,118.552,118.574,1021299989.0
2007-01-05 23:25:00,118.583,118.59,118.564,118.568,1127299996.0
2007-01-05 23:30:00,118.57,118.59,118.556,118.58,976100003.0
2007-01-05 23:35:00,118.572,118.58,118.553,118.568,1342900002.0
2007-01-05 23:40:00,118.574,118.603,118.574,118.599,1007199992.0
2007-01-05 23:45:00,118.603,118.612,118.57,118.592,1203500002.0
2007-01-05 23:50:00,118.589,118.62,118.589,118.596,916499993.0
2007-01-05 23:55:00,118.608,118.625,118.594,118.6,1182299990.0
2007-01-08 00:00:00,118.607,118.637,118.602,118.61,1529800007.0
2007-01-08 00:05:00,118.61,118.639,118.593,118.636,1068900000.0
2007-01-08 00:10:00,118.647,118.649,118.606,118.618,974900012.0
2007-01-08 00:15:00,118.622,118.668,118.614,118.635,1130599993.0
2007-01-08 00:20:00,118.64,118.676,118.631,118.652,1520200004.0
2007-01-08 00:25:00,118.648,118.675,118.644,118.663,1048700002.0
2007-01-08 00:30:00,118.668,118.672,118.632,118.667,1021799989.0
2007-01-08 00:35:00,118.677,118.7,118.657,118.696,1091300006.0
2007-01-08 00:40:00,118.703,118.703,118.632,118.646,1149900006.0
2007-01-08 00:45:00,118.651,118.667,118.63,118.658,973999991.0
2007-01-08 00:50:00,118.662,118.675,118.651,118.659,1382000012.0
2007-01-08 00:55:00,118.658,118.706,118.641,118.706,1396800011.0
2007-01-08 01:00:00,118.712,118.731,118.669,118.717,1411599997.0
2007-01-08 01:05:00,118.708,118.716,118.627,118.627,1068100004.0
2007-01-08 01:10:00,118.629,118.645,118.595,118.628,1128699994.0
2007-01-08 01:15:00,118.631,118.646,118.602,118.646,1276800001.0
2007-01-08 01:20:00,118.645,118.647,118.605,118.64,1224399991.0
2007-01-08 01:25:00,118.642,118.643,118.58,118.632,971099996.0
2007-01-08 01:30:00,118.632,118.645,118.604,118.622,1383900000.0
2007-01-08 01:35:00,118.622,118.645,118.614,118.618,1190299997.0
2007-01-08 01:40:00,118.625,118.633,118.599,118.615,1153099993.0
2007-01-08 01:45:00,118.629,118.642,118.59,118.593,1194900008.0
2007-01-08 01:50:00,118.612,118.622,118.584,118.596,855500002.0
2007-01-08 01:55:00,118.57,118.598,118.548,118.548,1022799997.0
2007-01-08 02:00:00,118.567,118.579,118.489,118.534,1068000007.0
2007-01-08 02:05:00,118.539,118.542,118.507,118.515,1171800006.0
2007-01-08 02:10:00,118.505,118.527,118.477,118.51,1485200000.0
2007-01-08 02:15:00,118.517,118.517,118.494,118.498,1338700005.0
2007-01-08 02:20:00,118.501,118.512,118.461,118.484,1354100002.0
2007-01-08 02:25:00,118.492,118.51,118.458,118.506,903200003.0
2007-01-08 02:30:00,118.516,118.543,118.493,118.54,1371100002.0
2007-01-08 02:35:00,118.547,118.547,118.485,118.489,1112999995.0
2007-01-08 02:40:00,118.487,118.502,118.45,118.476,1420800000.0
2007-01-08 02:45:00,118.467,118.503,118.455,118.463,1435499985.0
2007-01-08 02:50:00,118.457,118.457,118.391,118.414,1367899987.0
2007-01-08 02:55:00,118.415,118.431,118.348,118.348,1212300011.0
2007-01-08 03:00:00,118.34,118.366,118.338,118.348,1340399998.0
2007-01-08 03:05:00,118.342,118.37,118.312,118.323,1524800006.0
2007-01-08 03:10:00,118.333,118.333,118.295,118.302,1147100009.0
2007-01-08 03:15:00,118.312,118.312,118.265,118.298,1434500002.0
2007-01-08 03:20:00,118.307,118.313,118.284,118.295,1052899992.0
2007-01-08 03:25:00,118.284,118.319,118.265,118.292,1267600004.0
2007-01-08 03:30:00,118.275,118.299,118.259,118.259,1467899998.0
2007-01-08 03:35:00,118.253,118.279,118.235,118.249,1276300001.0
2007-01-08 03:40:00,118.267,118.267,118.214,118.257,802100004.0
2007-01-08 03:45:00,118.232,118.264,118.22,118.26,1013699988.0
2007-01-08 03:50:00,118.267,118.283,118.235,118.283,1089500010.0
2007-01-08 03:55:00,118.271,118.312,118.258,118.303,1420800002.0
2007-01-08 04:00:00,118.3,118.348,118.289,118.348,1103800008.0
2007-01-08 04:05:00,118.357,118.369,118.338,118.353,1136800002.0
2007-01-08 04:10:00,118.355,118.36,118.3,118.35,1131499991.0
2007-01-08 04:15:00,118.337,118.359,118.32,118.339,898199996.0
2007-01-08 04:20:00,118.334,118.338,118.305,118.335,1118699991.0
2007-01-08 04:25:00,118.34,118.351,118.307,118.342,1374400004.0
2007-01-08 04:30:00,118.328,118.355,118.312,118.355,1331100008.0
2007-01-08 04:35:00,118.322,118.361,118.315,118.346,1260700010.0
2007-01-08 04:40:00,118.342,118.368,118.323,118.34,1330200012.0
2007-01-08 04:45:00,118.348,118.36,118.304,118.334,1452100009.0
2007-01-08 04:50:00,118.353,118.353,118.3,118.333,1382699994.0
2007-01-08 04:55:00,118.315,118.343,118.312,118.336,1106100003.0
2007-01-08 05:00:00,118.338,118.347,118.299,118.335,1077899992.0
2007-01-08 05:05:00,118.331,118.349,118.313,118.343,1290800000.0
2007-01-08 05:10:00,118.337,118.346,118.307,118.34,995499999.0
2007-01-08 05:15:00,118.34,118.357,118.312,118.35,1244200009.0
2007-01-08 05:20:00,118.35,118.361,118.323,118.34,1333899999.0
2007-01-08 05:25:00,118.338,118.352,118.312,118.336,1011900004.0
2007-01-08 05:30:00,118.347,118.353,118.304,118.342,1766600007.0
2007-01-08 05:35:00,118.322,118.35,118.292,118.322,1091899991.0
2007-01-08 05:40:00,118.333,118.357,118.291,118.351,1467199997.0
2007-01-08 05:45:00,118.36,118.431,118.338,118.419,892800010.0
2007-01-08 05:50:00,118.415,118.442,118.393,118.425,1085099991.0
2007-01-08 05:55:00,118.432,118.443,118.414,118.426,1333899990.0
2007-01-08 06:00:00,118.411,118.436,118.391,118.397,1589200002.0
2007-01-08 06:05:00,118.417,118.454,118.394,118.447,1205000000.0
2007-01-08 06:10:00,118.434,118.455,118.396,118.442,1380599996.0
2007-01-08 06:15:00,118.453,118.459,118.41,118.456,945500011.0
2007-01-08 06:20:00,118.453,118.463,118.432,118.455,1243400005.0
2007-01-08 06:25:00,118.451,118.451,118.403,118.406,1242899980.0
2007-01-08 06:30:00,118.423,118.445,118.401,118.436,1147899996.0
2007-01-08 06:35:00,118.439,118.443,118.404,118.437,1376900005.0
2007-01-08 06:40:00,118.442,118.442,118.397,118.42,840299997.0
2007-01-08 06:45:00,118.421,118.422,118.369,118.382,1054999988.0
2007-01-08 06:50:00,118.378,118.402,118.357,118.359,1315500008.0
2007-01-08 06:55:00,118.35,118.372,118.331,118.368,1231499993.0
2007-01-08 07:00:00,118.358,118.393,118.343,118.377,1089599989.0
2007-01-08 07:05:00,118.363,118.391,118.345,118.362,1081000007.0
2007-01-08 07:10:00,118.365,118.376,118.335,118.342,962200006.0
2007-01-08 07:15:00,118.352,118.373,118.323,118.368,1293599992.0
2007-01-08 07:20:00,118.368,118.375,118.323,118.347,1437799990.0
2007-01-08 07:25:00,118.366,118.367,118.305,118.314,1217099996.0
2007-01-08 07:30:00,118.317,118.332,118.292,118.321,1394400007.0
2007-01-08 07:35:00,118.327,118.337,118.302,118.328,924100005.0
2007-01-08 07:40:00,118.328,118.329,118.294,118.313,1012899997.0
2007-01-08 07:45:00,118.319,118.352,118.299,118.305,1105300008.0
2007-01-08 07:50:00,118.297,118.297,118.228,118.249,1043900014.0
2007-01-08 07:55:00,118.26,118.285,118.248,118.285,1158999999.0
2007-01-08 08:00:00,118.278,118.323,118.263,118.314,828800004.0
2007-01-08 08:05:00,118.31,118.361,118.297,118.341,1231200003.0
2007-01-08 08:10:00,118.328,118.33,118.29,118.29,1341500006.0
2007-01-08 08:15:00,118.292,118.311,118.26,118.287,961200005.0
2007-01-08 08:20:00,118.281,118.287,118.259,118.264,1200900004.0
2007-01-08 08:25:00,118.287,118.291,118.229,118.235,1176000009.0
2007-01-08 08:30:00,118.225,118.257,118.204,118.237,1606800012.0
2007-01-08 08:35:00,118.235,118.274,118.209,118.224,890600001.0
2007-01-08 08:40:00,118.233,118.241,118.202,118.216,1147600004.0
2007-01-08 08:45:00,118.211,118.285,118.204,118.276,1349799986.0
2007-01-08 08:50:00,118.259,118.271,118.212,118.264,1255800016.0
2007-01-08 08:55:00,118.25,118.255,118.173,118.206,1191299998.0
2007-01-08 09:00:00,118.225,118.245,118.191,118.235,1094499994.0
2007-01-08 09:05:00,118.244,118.29,118.235,118.264,1281499994.0
2007-01-08 09:10:00,118.254,118.259,118.176,118.217,1352200001.0
2007-01-08 09:15:00,118.22,118.223,118.137,118.137,1257100002.0
2007-01-08 09:20:00,118.132,118.175,118.107,118.175,981199995.0
2007-01-08 09:25:00,118.183,118.248,118.179,118.225,1053200004.0
2007-01-08 09:30:00,118.228,118.259,118.206,118.243,1003999997.0
2007-01-08 09:35:00,118.251,118.316,118.244,118.267,1254300011.0
2007-01-08 09:40:00,118.268,118.313,118.252,118.278,1240800004.0
2007-01-08 09:45:00,118.277,118.28,118.232,118.245,1351499989.0
2007-01-08 09:50:00,118.253,118.33,118.25,118.321,1145900006.0
2007-01-08 09:55:00,118.323,118.354,118.268,118.272,965800009.0
2007-01-08 10:00:00,118.265,118.265,118.198,118.2,1268000000.0
2007-01-08 10:05:00,118.212,118.229,118.2,118.216,1133400005.0
2007-01-08 10:10:00,118.221,118.221,118.169,118.193,1620699993.0
2007-01-08 10:15:00,118.188,118.23,118.166,118.195,1479600004.0
2007-01-08 10:20:00,118.198,118.318,118.19,118.284,1431099996.0
2007-01-08 10:25:00,118.29,118.39,118.282,118.39,902700008.0
2007-01-08 10:30:00,118.393,118.393,118.344,118.372,1417400009.0
2007-01-08 10:35:00,118.366,118.391,118.329,118.381,933099999.0
2007-01-08 10:40:00,118.379,118.387,118.339,118.375,1158699995.0
2007-01-08 10:45:00,118.373,118.381,118.327,118.366,1127400003.0
2007-01-08 10:50:00,118.364,118.368,118.299,118.314,1203100000.0
2007-01-08 10:55:00,118.315,118.36,118.299,118.349,1653800003.0
2007-01-08 11:00:00,118.358,118.366,118.293,118.32,1097299998.0
2007-01-08 11:05:00,118.32,118.331,118.261,118.276,1154800011.0
2007-01-08 11:10:00,118.285,118.288,118.247,118.273,1176100004.0
2007-01-08 11:15:00,118.258,118.287,118.243,118.274,1091800016.0
2007-01-08 11:20:00,118.279,118.303,118.243,118.26,1035999989.0
2007-01-08 11:25:00,118.269,118.291,118.243,118.272,1154600008.0
2007-01-08 11:30:00,118.275,118.283,118.24,118.256,773000012.0
2007-01-08 11:35:00,118.247,118.253,118.221,118.246,919300002.0
2007-01-08 11:40:00,118.232,118.25,118.222,118.237,900400005.0
2007-01-08 11:45:00,118.242,118.265,118.184,118.265,1473200004.0
2007-01-08 11:50:00,118.263,118.36,118.255,118.355,1315600003.0
2007-01-08 11:55:00,118.349,118.356,118.31,118.347,1517799995.0
2007-01-08 12:00:00,118.353,118.369,118.316,118.337,1120199999.0
2007-01-08 12:05:00,118.346,118.37,118.34,118.358,1052000005.0
2007-01-08 12:10:00,118.347,118.395,118.336,118.395,1165000006.0
2007-01-08 12:15:00,118.412,118.432,118.38,118.414,1407700014.0
2007-01-08 12:20:00,118.405,118.42,118.374,118.398,1119800000.0
2007-01-08 12:25:00,118.398,118.405,118.364,118.368,1235200005.0
2007-01-08 12:30:00,118.362,118.387,118.337,118.367,928200003.0
2007-01-08 12:35:00,118.377,118.418,118.377,118.408,1187399999.0
2007-01-08 12:40:00,118.42,118.426,118.358,118.358,1320000004.0
2007-01-08 12:45:00,118.372,118.372,118.283,118.339,1723100004.0
2007-01-08 12:50:00,118.36,118.43,118.36,118.421,931299998.0
2007-01-08 12:55:00,118.428,118.463,118.402,118.463,1587900003.0
2007-01-08 13:00:00,118.452,118.485,118.446,118.468,1203600002.0
2007-01-08 13:05:00,118.475,118.485,118.428,118.432,1052899993.0
2007-01-08 13:10:00,118.427,118.445,118.396,118.427,1477700007.0
2007-01-08 13:15:00,118.425,118.564,118.42,118.554,986300007.0
2007-01-08 13:20:00,118.552,118.628,118.53,118.622,1241800000.0
2007-01-08 13:25:00,118.628,118.635,118.55,118.593,1396399998.0
2007-01-08 13:30:00,118.612,118.626,118.576,118.624,1571299982.0
2007-01-08 13:35:00,118.617,118.626,118.589,118.595,1538000006.0
2007-01-08 13:40:00,118.596,118.601,118.517,118.562,1561799986.0
2007-01-08 13:45:00,118.562,118.565,118.476,118.546,1036500000.0
2007-01-08 13:50:00,118.543,118.56,118.506,118.56,1105499986.0
2007-01-08 13:55:00,118.56,118.567,118.497,118.51,864900001.0
2007-01-08 14:00:00,118.519,118.553,118.511,118.552,1350700006.0
2007-01-08 14:05:00,118.56,118.613,118.546,118.577,1083999997.0
2007-01-08 14:10:00,118.583,118.589,118.518,118.551,1144499982.0
2007-01-08 14:15:00,118.568,118.619,118.528,118.609,1174200000.0
2007-01-08 14:20:00,118.606,118.63,118.59,118.608,1118300002.0
2007-01-08 14:25:00,118.603,118.66,118.591,118.66,1246899999.0
2007-01-08 14:30:00,118.656,118.664,118.63,118.659,1435200003.0
2007-01-08 14:35:00,118.661,118.672,118.642,118.656,1019500011.0
2007-01-08 14:40:00,118.65,118.656,118.611,118.645,1094399996.0
2007-01-08 14:45:00,118.645,118.663,118.605,118.649,1099799994.0
2007-01-08 14:50:00,118.643,118.664,118.611,118.639,1533300004.0
2007-01-08 14:55:00,118.661,118.661,118.617,118.635,1485699990.0
2007-01-08 15:00:00,118.63,118.665,118.615,118.665,1101899997.0
2007-01-08 15:05:00,118.673,118.678,118.647,118.67,982900005.0
2007-01-08 15:10:00,118.676,118.725,118.661,118.723,1141600004.0
2007-01-08 15:15:00,118.708,118.724,118.69,118.709,954200002.0
2007-01-08 15:20:00,118.715,118.741,118.701,118.721,1404100011.0
2007-01-08 15:25:00,118.717,118.743,118.69,118.739,826799999.0
2007-01-08 15:30:00,118.748,118.755,118.705,118.73,840299988.0
2007-01-08 15:35:00,118.724,118.779,118.705,118.763,1069999992.0
2007-01-08 15:40:00,118.767,118.772,118.734,118.738,1137699991.0
2007-01-08 15:45:00,118.734,118.752,118.684,118.689,1249099991.0
2007-01-08 15:50:00,118.681,118.703,118.652,118.699,1148700004.0
2007-01-08 15:55:00,118.69,118.776,118.68,118.767,1294300012.0
2007-01-08 16:00:00,118.765,118.791,118.69,118.707,1095699993.0
2007-01-08 16:05:00,118.708,118.73,118.707,118.712,797999990.0
2007-01-08 16:10:00,118.711,118.718,118.655,118.657,923699991.0
2007-01-08 16:15:00,118.672,118.701,118.662,118.666,919600004.0
2007-01-08 16:20:00,118.675,118.712,118.658,118.675,1401799997.0
2007-01-08 16:25:00,118.664,118.67,118.623,118.632,1138199996.0
2007-01-08 16:30:00,118.636,118.671,118.634,118.643,1324400001.0
2007-01-08 16:35:00,118.648,118.66,118.619,118.626,1633000017.0
2007-01-08 16:40:00,118.613,118.618,118.569,118.583,1295600005.0
2007-01-08 16:45:00,118.583,118.584,118.555,118.58,1611299992.0
2007-01-08 16:50:00,118.577,118.595,118.562,118.575,1190900002.0
2007-01-08 16:55:00,118.571,118.579,118.446,118.512,1332199989.0
2007-01-08 17:00:00,118.511,118.511,118.447,118.449,1418999991.0
2007-01-08 17:05:00,118.446,118.505,118.44,118.498,1629699982.0
2007-01-08 17:10:00,118.499,118.531,118.457,118.479,949300004.0
2007-01-08 17:15:00,118.475,118.552,118.475,118.527,986200003.0
2007-01-08 17:20:00,118.525,118.539,118.498,118.512,1394400000.0
2007-01-08 17:25:00,118.515,118.556,118.498,118.545,1148100002.0
2007-01-08 17:30:00,118.546,118.591,118.546,118.572,845799998.0
2007-01-08 17:35:00,118.575,118.59,118.537,118.581,1031400005.0
2007-01-08 17:40:00,118.576,118.588,118.56,118.579,1126700000.0
2007-01-08 17:45:00,118.575,118.586,118.53,118.561,1090899996.0
2007-01-08 17:50:00,118.566,118.59,118.559,118.585,1480000003.0
2007-01-08 17:55:00,118.566,118.591,118.566,118.57,1112300002.0
2007-01-08 18:00:00,118.568,118.574,118.37,118.41,8710899964.0
2007-01-08 18:05:00,118.4,118.46,118.39,118.42,10468499930.0
2007-01-08 18:10:00,118.41,118.578,118.41,118.46,10055499972.0
2007-01-08 18:15:00,118.47,118.556,118.44,118.44,9675400005.0
2007-01-08 18:20:00,118.45,118.46,118.44,118.46,6614399988.0
2007-01-08 18:25:00,118.45,118.623,118.45,118.48,4853699998.0
2007-01-08 18:30:00,118.617,118.638,118.5,118.51,9405300080.0
2007-01-08 18:35:00,118.52,118.557,118.503,118.543,7406900065.0
2007-01-08 18:40:00,118.548,118.556,118.531,118.533,7449900008.0
2007-01-08 18:45:00,118.533,118.542,118.411,118.475,5424400013.0
2007-01-08 18:50:00,118.48,118.49,118.46,118.466,8138300020.0
2007-01-08 18:55:00,118.458,118.479,118.446,118.477,6557400018.0
2007-01-08 19:00:00,118.478,118.493,118.381,118.396,4800600004.0
2007-01-08 19:05:00,118.403,118.48,118.403,118.418,5496699999.0
2007-01-08 19:10:00,118.396,118.474,118.389,118.463,4080500008.0
2007-01-08 19:15:00,118.467,118.472,118.437,118.442,6064599993.0
2007-01-08 19:20:00,118.44,118.51,118.417,118.443,5507300032.0
2007-01-08 19:25:00,118.446,118.52,118.446,118.481,6299699990.0
2007-01-08 19:30:00,118.48,118.534,118.438,118.525,5566100000.0
2007-01-08 19:35:00,118.533,118.536,118.478,118.521,4637399995.0
2007-01-08 19:40:00,118.523,118.528,118.487,118.522,5021900002.0
2007-01-08 19:45:00,118.53,118.591,118.514,118.543,4619299983.0
2007-01-08 19:50:00,118.557,118.565,118.53,118.533,5838899975.0
2007-01-08 19:55:00,118.526,118.556,118.519,118.553,4305199992.0
2007-01-08 20:00:00,118.55,118.55,118.442,118.476,3981000013.0
2007-01-08 20:05:00,118.468,118.499,118.462,118.49,6263399980.0
2007-01-08 20:10:00,118.493,118.75,118.448,118.524,5830400043.0
2007-01-08 20:15:00,118.52,118.545,118.487,118.528,4701900013.0
2007-01-08 20:20:00,118.524,118.532,118.476,118.498,5325199988.0
2007-01-08 20:25:00,118.487,118.7,118.474,118.7,3794099989.0
2007-01-08 20:30:00,118.72,118.72,118.548,118.572,1326999995.0
2007-01-08 20:35:00,118.575,118.593,118.567,118.583,4104400008.0
2007-01-08 20:40:00,118.69,118.71,118.484,118.533,6224300007.0
2007-01-08 20:45:00,118.535,118.549,118.487,118.518,7136799997.0
2007-01-08 20:50:00,118.52,118.603,118.52,118.596,4656099973.0
2007-01-08 20:55:00,118.593,118.73,118.566,118.73,6457099994.0
2007-01-08 21:00:00,118.72,118.72,118.656,118.703,4667799975.0
2007-01-08 21:05:00,118.704,118.816,118.689,118.776,3929100023.0
2007-01-08 21:10:00,118.765,118.765,118.676,118.718,3718600015.0
2007-01-08 21:15:00,118.723,118.767,118.7,118.712,6764799993.0
2007-01-08 21:20:00,118.715,118.731,118.688,118.713,7099399971.0
2007-01-08 21:25:00,118.716,118.719,118.651,118.682,4352099981.0
2007-01-08 21:30:00,118.688,118.711,118.651,118.691,3002200007.0
2007-01-08 21:35:00,118.703,118.703,118.668,118.675,1996299993.0
2007-01-08 21:40:00,118.681,118.752,118.665,118.73,4390300002.0
2007-01-08 21:45:00,118.741,118.753,118.712,118.745,3761899993.0
2007-01-08 21:50:00,118.747,118.749,118.707,118.723,1882200000.0
2007-01-08 21:55:00,118.721,118.733,118.686,118.72,1837499998.0
2007-01-08 22:00:00,118.717,118.717,118.667,118.688,4414200005.0
2007-01-08 22:05:00,118.696,118.705,118.673,118.693,1342500005.0
2007-01-08 22:10:00,118.711,118.711,118.661,118.695,2094100001.0
2007-01-08 22:15:00,118.7,118.71,118.683,118.703,1715299983.0
2007-01-08 22:20:00,118.705,118.722,118.674,118.706,1251700015.0
2007-01-08 22:25:00,118.715,118.715,118.69,118.698,1967400013.0
2007-01-08 22:30:00,118.71,118.714,118.663,118.691,2787499992.0
2007-01-08 22:35:00,118.7,118.727,118.682,118.7,1958100003.0
2007-01-08 22:40:00,118.708,118.714,118.676,118.69,1787799992.0
2007-01-08 22:45:00,118.705,118.715,118.66,118.715,1657999986.0
2007-01-08 22:50:00,118.714,118.726,118.688,118.71,1784499997.0
2007-01-08 22:55:00,118.705,118.734,118.681,118.69,1515400006.0
2007-01-08 23:00:00,118.74,118.758,118.72,118.747,1117000004.0
2007-01-08 23:05:00,118.754,118.762,118.732,118.732,1217400014.0
2007-01-08 23:10:00,118.732,118.759,118.727,118.735,1370200008.0
2007-01-08 23:15:00,118.748,118.77,118.726,118.768,982200008.0
2007-01-08 23:20:00,118.762,118.769,118.726,118.737,1324600009.0
2007-01-08 23:25:00,118.732,118.759,118.717,118.741,1040199992.0
2007-01-08 23:30:00,118.733,118.765,118.716,118.751,1371500015.0
2007-01-08 23:35:00,118.752,118.771,118.74,118.74,1594699999.0
2007-01-08 23:40:00,118.745,118.768,118.725,118.744,997499996.0
2007-01-08 23:45:00,118.778,118.78,118.729,118.75,1290299999.0
2007-01-08 23:50:00,118.764,118.781,118.74,118.763,1060600001.0
2007-01-08 23:55:00,118.763,118.796,118.749,118.76,1048799995.0
2007-01-09 00:00:00,118.767,118.787,118.755,118.762,1174499993.0
2007-01-09 00:05:00,118.765,118.787,118.747,118.767,1451900007.0
2007-01-09 00:10:00,118.777,118.784,118.735,118.772,1323299993.0
2007-01-09 00:15:00,118.777,118.783,118.749,118.759,1041600002.0
2007-01-09 00:20:00,118.767,118.777,118.73,118.731,1259299999.0
2007-01-09 00:25:00,118.755,118.774,118.733,118.757,1197200001.0
2007-01-09 00:30:00,118.745,118.778,118.732,118.776,1087900017.0
2007-01-09 00:35:00,118.771,118.779,118.74,118.772,1253599997.0
2007-01-09 00:40:00,118.785,118.802,118.762,118.795,1344100008.0
2007-01-09 00:45:00,118.79,118.807,118.76,118.797,1005900004.0
2007-01-09 00:50:00,118.81,118.817,118.78,118.784,1278099997.0
2007-01-09 00:55:00,118.795,118.814,118.783,118.783,1210500011.0
2007-01-09 01:00:00,118.805,118.817,118.777,118.804,959300013.0
2007-01-09 01:05:00,118.794,118.835,118.79,118.802,1305999978.0
2007-01-09 01:10:00,118.795,118.817,118.766,118.796,1110500002.0
2007-01-09 01:15:00,118.807,118.81,118.752,118.797,1224300009.0
2007-01-09 01:20:00,118.797,118.797,118.757,118.785,1228700011.0
2007-01-09 01:25:00,118.773,118.799,118.758,118.782,813699998.0
2007-01-09 01:30:00,118.769,118.778,118.746,118.747,1185800015.0
2007-01-09 01:35:00,118.747,118.761,118.711,118.714,1079299987.0
2007-01-09 01:40:00,118.725,118.732,118.676,118.707,1054700003.0
2007-01-09 01:45:00,118.702,118.712,118.68,118.705,1055499991.0
2007-01-09 01:50:00,118.695,118.711,118.677,118.694,1191799998.0
2007-01-09 01:55:00,118.69,118.705,118.669,118.692,1281299996.0
2007-01-09 02:00:00,118.689,118.739,118.679,118.726,1256300005.0
2007-01-09 02:05:00,118.728,118.75,118.707,118.738,1402800002.0
2007-01-09 02:10:00,118.747,118.767,118.744,118.752,1370700004.0
2007-01-09 02:15:00,118.758,118.8,118.749,118.761,1104400002.0
2007-01-09 02:20:00,118.757,118.766,118.74,118.752,1283500012.0
2007-01-09 02:25:00,118.75,118.776,118.74,118.769,905599990.0
2007-01-09 02:30:00,118.777,118.785,118.739,118.775,1262799989.0
2007-01-09 02:35:00,118.763,118.779,118.727,118.755,1368800001.0
2007-01-09 02:40:00,118.761,118.78,118.739,118.762,1538599999.0
2007-01-09 02:45:00,118.767,118.773,118.741,118.757,931800010.0
2007-01-09 02:50:00,118.746,118.769,118.737,118.755,1071400000.0
2007-01-09 02:55:00,118.757,118.771,118.739,118.758,1010000006.0
2007-01-09 03:00:00,118.765,118.812,118.765,118.79,1194600006.0
2007-01-09 03:05:00,118.784,118.804,118.768,118.794,1270800003.0
2007-01-09 03:10:00,118.798,118.809,118.764,118.797,1168599983.0
2007-01-09 03:15:00,118.812,118.862,118.812,118.835,1533000013.0
2007-01-09 03:20:00,118.838,118.872,118.82,118.863,1462499997.0
2007-01-09 03:25:00,118.865,118.882,118.843,118.882,1354700025.0
2007-01-09 03:30:00,118.872,118.904,118.837,118.887,1126700010.0
2007-01-09 03:35:00,118.852,118.915,118.852,118.907,1122100011.0
2007-01-09 03:40:00,118.902,118.918,118.867,118.877,1185300013.0
2007-01-09 03:45:00,118.877,118.888,118.863,118.876,1185199997.0
2007-01-09 03:50:00,118.879,118.883,118.847,118.883,1256900008.0
2007-01-09 03:55:00,118.872,118.88,118.838,118.844,1204600011.0
2007-01-09 04:00:00,118.844,118.851,118.804,118.822,1422099992.0
2007-01-09 04:05:00,118.828,118.839,118.784,118.833,1369599997.0
2007-01-09 04:10:00,118.838,118.84,118.799,118.83,918399995.0
2007-01-09 04:15:00,118.819,118.839,118.772,118.826,1110299988.0
2007-01-09 04:20:00,118.833,118.842,118.798,118.842,1145799994.0
2007-01-09 04:25:00,118.835,118.852,118.79,118.852,1374499991.0
2007-01-09 04:30:00,118.845,118.856,118.814,118.856,1472499999.0
2007-01-09 04:35:00,118.87,118.88,118.834,118.865,897499993.0
2007-01-09 04:40:00,118.877,118.893,118.833,118.864,1620500016.0
2007-01-09 04:45:00,118.868,118.896,118.842,118.871,1341799998.0
2007-01-09 04:50:00,118.863,118.885,118.847,118.868,1036800018.0
2007-01-09 04:55:00,118.875,118.9,118.842,118.898,1602699995.0
2007-01-09 05:00:00,118.901,118.907,118.855,118.879,1564399990.0
2007-01-09 05:05:00,118.881,118.911,118.865,118.897,1220799990.0
2007-01-09 05:10:00,118.888,118.901,118.852,118.881,1325299986.0
2007-01-09 05:15:00,118.89,118.919,118.846,118.9,1083899993.0
2007-01-09 05:20:00,118.905,118.922,118.879,118.913,1448900005.0
2007-01-09 05:25:00,118.922,118.932,118.878,118.9,1211100004.0
2007-01-09 05:30:00,118.928,118.933,118.896,118.909,1315000002.0
2007-01-09 05:35:00,118.908,118.918,118.866,118.918,942600002.0
2007-01-09 05:40:00,118.926,118.926,118.867,118.896,1454299989.0
2007-01-09 05:45:00,118.915,118.938,118.882,118.895,982299998.0
2007-01-09 05:50:00,118.907,118.93,118.884,118.899,1232900005.0
2007-01-09 05:55:00,118.928,118.935,118.88,118.934,1068999994.0
2007-01-09 06:00:00,118.932,118.955,118.922,118.951,1078400001.0
2007-01-09 06:05:00,118.952,118.963,118.929,118.953,1026699999.0
2007-01-09 06:10:00,118.953,118.954,118.932,118.935,1044600001.0
2007-01-09 06:15:00,118.952,118.962,118.915,118.941,1183699997.0
2007-01-09 06:20:00,118.921,118.97,118.92,118.958,1149200003.0
2007-01-09 06:25:00,118.951,118.981,118.904,118.934,1313700009.0
2007-01-09 06:30:00,118.953,118.967,118.928,118.957,1166600005.0
2007-01-09 06:35:00,118.968,118.977,118.914,118.962,1006300002.0
2007-01-09 06:40:00,118.973,118.982,118.93,118.959,916499996.0
2007-01-09 06:45:00,118.965,118.997,118.922,118.973,1145100000.0
2007-01-09 06:50:00,118.978,118.978,118.92,118.941,1525000010.0
2007-01-09 06:55:00,118.933,118.97,118.921,118.931,1077599996.0
2007-01-09 07:00:00,118.924,118.929,118.876,118.925,1166200003.0
2007-01-09 07:05:00,118.934,118.936,118.898,118.912,1323000004.0
2007-01-09 07:10:00,118.914,118.922,118.837,118.874,1022400000.0
2007-01-09 07:15:00,118.888,118.888,118.842,118.849,1111600003.0
2007-01-09 07:20:00,118.848,118.861,118.816,118.842,939399994.0
2007-01-09 07:25:00,118.841,118.875,118.837,118.87,940999990.0
2007-01-09 07:30:00,118.868,118.882,118.825,118.882,1374799994.0
2007-01-09 07:35:00,118.856,118.892,118.824,118.878,1584400003.0
2007-01-09 07:40:00,118.867,118.867,118.835,118.852,1219500010.0
2007-01-09 07:45:00,118.846,118.859,118.81,118.842,912599998.0
2007-01-09 07:50:00,118.863,118.885,118.833,118.875,896600008.0
2007-01-09 07:55:00,118.858,118.899,118.834,118.888,1268800000.0
2007-01-09 08:00:00,118.891,118.899,118.864,118.881,1152700007.0
2007-01-09 08:05:00,118.877,118.885,118.839,118.855,1232999983.0
2007-01-09 08:10:00,118.878,118.907,118.867,118.894,954399999.0
2007-01-09 08:15:00,118.901,118.925,118.849,118.921,1079600005.0
2007-01-09 08:20:00,118.918,118.923,118.879,118.915,1232499992.0
2007-01-09 08:25:00,118.913,118.921,118.883,118.915,969600007.0
2007-01-09 08:30:00,118.911,118.935,118.884,118.923,1120899997.0
2007-01-09 08:35:00,118.947,119.001,118.943,118.999,986699999.0
2007-01-09 08:40:00,119.015,119.028,118.937,118.937,1259000007.0
2007-01-09 08:45:00,118.93,118.955,118.908,118.929,1234600000.0
2007-01-09 08:50:00,118.932,118.982,118.93,118.968,1434899991.0
2007-01-09 08:55:00,118.956,119.021,118.942,118.973,1172100005.0
2007-01-09 09:00:00,118.973,118.98,118.931,118.961,977899998.0
2007-01-09 09:05:00,118.933,118.984,118.907,118.918,1075100004.0
2007-01-09 09:10:00,118.908,118.94,118.908,118.927,1408599987.0
2007-01-09 09:15:00,118.93,118.938,118.868,118.892,1331299999.0
2007-01-09 09:20:00,118.888,118.92,118.881,118.885,1008899999.0
2007-01-09 09:25:00,118.879,118.925,118.87,118.909,875299998.0
2007-01-09 09:30:00,118.902,118.902,118.855,118.87,904999995.0
2007-01-09 09:35:00,118.867,118.888,118.858,118.865,1284699992.0
2007-01-09 09:40:00,118.878,118.932,118.866,118.901,1370899991.0
2007-01-09 09:45:00,118.903,118.919,118.874,118.905,874700008.0
2007-01-09 09:50:00,118.908,118.93,118.895,118.905,1102299995.0
2007-01-09 09:55:00,118.912,118.946,118.905,118.936,1237299997.0
2007-01-09 10:00:00,118.94,118.971,118.932,118.947,1190199990.0
2007-01-09 10:05:00,118.952,118.972,118.939,118.949,1098600009.0
2007-01-09 10:10:00,118.952,118.958,118.865,118.907,1240099993.0
2007-01-09 10:15:00,118.928,118.94,118.893,118.931,1765000005.0
2007-01-09 10:20:00,118.933,118.975,118.909,118.971,1438800008.0
2007-01-09 10:25:00,118.978,118.979,118.907,118.943,1054399987.0
2007-01-09 10:30:00,118.944,119.06,118.933,119.06,1176800004.0
2007-01-09 10:35:00,119.068,119.122,119.068,119.104,820199994.0
2007-01-09 10:40:00,119.107,119.159,119.105,119.128,1587000007.0
2007-01-09 10:45:00,119.131,119.142,119.097,119.112,867400004.0
2007-01-09 10:50:00,119.111,119.154,119.092,119.125,1578900009.0
2007-01-09 10:55:00,119.126,119.166,119.113,119.155,1197600000.0
2007-01-09 11:00:00,119.161,119.189,119.148,119.182,1443300009.0
2007-01-09 11:05:00,119.181,119.195,119.158,119.159,1222999977.0
2007-01-09 11:10:00,119.159,119.168,119.139,119.142,1223499992.0
2007-01-09 11:15:00,119.131,119.182,119.13,119.167,1021300008.0
2007-01-09 11:20:00,119.159,119.171,119.13,119.156,1205900000.0
2007-01-09 11:25:00,119.154,119.175,119.129,119.159,817200012.0
2007-01-09 11:30:00,119.17,119.174,119.143,119.162,1058200000.0
2007-01-09 11:35:00,119.147,119.182,119.143,119.182,1363299998.0
2007-01-09 11:40:00,119.185,119.199,119.139,119.154,1002099997.0
2007-01-09 11:45:00,119.163,119.17,119.125,119.146,1302199999.0
2007-01-09 11:50:00,119.15,119.154,119.129,119.142,1513700004.0
2007-01-09 11:55:00,119.137,119.137,119.075,119.075,1079100001.0
2007-01-09 12:00:00,119.105,119.11,119.071,119.097,1111799999.0
2007-01-09 12:05:00,119.102,119.129,119.072,119.12,1437600001.0
2007-01-09 12:10:00,119.116,119.116,119.077,119.098,1634400000.0
2007-01-09 12:15:00,119.112,119.141,119.085,119.135,1311599986.0
2007-01-09 12:20:00,119.119,119.145,119.093,119.134,1326500005.0
2007-01-09 12:25:00,119.121,119.14,119.089,119.105,1424199987.0
2007-01-09 12:30:00,119.101,119.101,119.056,119.058,1119699995.0
2007-01-09 12:35:00,119.088,119.125,119.076,119.1,1024800007.0
2007-01-09 12:40:00,119.105,119.127,119.075,119.112,1358800002.0
2007-01-09 12:45:00,119.128,119.13,119.091,119.115,1387299996.0
2007-01-09 12:50:00,119.103,119.13,119.075,119.083,1004000009.0
2007-01-09 12:55:00,119.118,119.123,119.083,119.123,1348299992.0
2007-01-09 13:00:00,119.12,119.12,119.092,119.109,855700006.0
2007-01-09 13:05:00,119.113,119.119,119.076,119.083,1204200006.0
2007-01-09 13:10:00,119.068,119.118,119.054,119.11,1383600006.0
2007-01-09 13:15:00,119.103,119.151,119.096,119.151,1201299986.0
2007-01-09 13:20:00,119.155,119.217,119.125,119.205,1158399985.0
2007-01-09 13:25:00,119.205,119.21,119.143,119.179,1003500000.0
2007-01-09 13:30:00,119.187,119.222,119.151,119.222,1515399998.0
2007-01-09 13:35:00,119.225,119.272,119.209,119.271,1093300001.0
2007-01-09 13:40:00,119.275,119.287,119.213,119.235,1231600014.0
2007-01-09 13:45:00,119.237,119.245,119.223,119.24,1152599996.0
2007-01-09 13:50:00,119.233,119.261,119.208,119.235,1298700015.0
2007-01-09 13:55:00,119.237,119.242,119.197,119.205,1262100002.0
2007-01-09 14:00:00,119.203,119.238,119.174,119.188,1423600006.0
2007-01-09 14:05:00,119.194,119.255,119.18,119.247,965600003.0
2007-01-09 14:10:00,119.254,119.259,119.211,119.254,914400007.0
2007-01-09 14:15:00,119.264,119.271,119.226,119.259,1585400012.0
2007-01-09 14:20:00,119.242,119.242,119.186,119.217,1276200005.0
2007-01-09 14:25:00,119.209,119.243,119.193,119.237,1095500000.0
2007-01-09 14:30:00,119.239,119.242,119.199,119.212,1045700000.0
2007-01-09 14:35:00,119.209,119.241,119.204,119.235,870599997.0
2007-01-09 14:40:00,119.235,119.241,119.189,119.201,1211300000.0
2007-01-09 14:45:00,119.192,119.203,119.165,119.174,907799991.0
2007-01-09 14:50:00,119.175,119.208,119.165,119.207,1093600010.0
2007-01-09 14:55:00,119.193,119.207,119.163,119.19,1044500006.0
2007-01-09 15:00:00,119.191,119.198,119.16,119.177,915800010.0
2007-01-09 15:05:00,119.187,119.222,119.151,119.215,1045500004.0
2007-01-09 15:10:00,119.216,119.246,119.203,119.239,913399990.0
2007-01-09 15:15:00,119.245,119.245,119.213,119.232,1139099996.0
2007-01-09 15:20:00,119.236,119.255,119.219,119.228,1597500000.0
2007-01-09 15:25:00,119.223,119.223,119.192,119.197,780400002.0
2007-01-09 15:30:00,119.2,119.228,119.175,119.211,940700001.0
2007-01-09 15:35:00,119.212,119.212,119.177,119.204,1181600007.0
2007-01-09 15:40:00,119.2,119.229,119.186,119.225,1475999994.0
2007-01-09 15:45:00,119.223,119.223,119.155,119.2,963999984.0
2007-01-09 15:50:00,119.202,119.213,119.171,119.212,1077900006.0
2007-01-09 15:55:00,119.217,119.217,119.193,119.207,1156199990.0
2007-01-09 16:00:00,119.205,119.259,119.195,119.254,1111499996.0
2007-01-09 16:05:00,119.267,119.313,119.265,119.292,976099999.0
2007-01-09 16:10:00,119.311,119.35,119.29,119.35,875300001.0
2007-01-09 16:15:00,119.354,119.391,119.323,119.367,1308300017.0
2007-01-09 16:20:00,119.371,119.516,119.371,119.472,1361099998.0
2007-01-09 16:25:00,119.476,119.476,119.353,119.353,1054199996.0
2007-01-09 16:30:00,119.363,119.403,119.331,119.366,1031599993.0
2007-01-09 16:35:00,119.367,119.367,119.327,119.344,1219699993.0
2007-01-09 16:40:00,119.334,119.387,119.321,119.383,887500010.0
2007-01-09 16:45:00,119.381,119.433,119.355,119.424,1230900000.0
2007-01-09 16:50:00,119.414,119.42,119.382,119.402,957600010.0
2007-01-09 16:55:00,119.388,119.404,119.348,119.372,1183699983.0
2007-01-09 17:00:00,119.37,119.386,119.359,119.368,1128400008.0
2007-01-09 17:05:00,119.365,119.372,119.33,119.356,1225300005.0
2007-01-09 17:10:00,119.363,119.413,119.35,119.391,1214000003.0
2007-01-09 17:15:00,119.385,119.411,119.354,119.363,831000006.0
2007-01-09 17:20:00,119.373,119.413,119.373,119.403,1397300002.0
2007-01-09 17:25:00,119.401,119.421,119.382,119.39,1126499997.0
2007-01-09 17:30:00,119.378,119.417,119.378,119.407,1021399997.0
2007-01-09 17:35:00,119.418,119.471,119.416,119.442,1034999994.0
2007-01-09 17:40:00,119.428,119.473,119.422,119.445,1074599997.0
2007-01-09 17:45:00,119.442,119.45,119.398,119.417,952500005.0
2007-01-09 17:50:00,119.418,119.428,119.398,119.405,1090200003.0
2007-01-09 17:55:00,119.398,119.412,119.374,119.38,1231000014.0
2007-01-09 18:00:00,119.382,119.44,119.38,119.38,7572600021.0
2007-01-09 18:05:00,119.37,119.38,119.32,119.33,9126000025.0
2007-01-09 18:10:00,119.34,119.412,119.34,119.37,7478200036.0
2007-01-09 18:15:00,119.36,119.37,119.25,119.27,9385500055.0
2007-01-09 18:20:00,119.26,119.29,119.23,119.28,9385500055.0
2007-01-09 18:25:00,119.27,119.478,119.25,119.25,8032700031.0
2007-01-09 18:30:00,119.26,119.26,119.2,119.21,6003499995.0
2007-01-09 18:35:00,119.22,119.473,119.21,119.463,5510899995.0
2007-01-09 18:40:00,119.467,119.514,119.442,119.478,6207500025.0
2007-01-09 18:45:00,119.475,119.494,119.422,119.478,5538599999.0
2007-01-09 18:50:00,119.21,119.481,119.2,119.463,9263300000.0
2007-01-09 18:55:00,119.457,119.47,119.431,119.443,6155999999.0
2007-01-09 19:00:00,119.441,119.441,119.417,119.428,4125699989.0
2007-01-09 19:05:00,119.418,119.418,119.315,119.321,6318399997.0
2007-01-09 19:10:00,119.319,119.361,119.315,119.36,3713500002.0
2007-01-09 19:15:00,119.369,119.372,119.252,119.259,7238099968.0
2007-01-09 19:20:00,119.253,119.294,119.252,119.278,4504999989.0
2007-01-09 19:25:00,119.268,119.288,119.17,119.264,6178500001.0
2007-01-09 19:30:00,119.26,119.261,119.203,119.208,6716400001.0
2007-01-09 19:35:00,119.207,119.242,119.175,119.231,3999699993.0
2007-01-09 19:40:00,119.235,119.259,119.196,119.245,4691500015.0
2007-01-09 19:45:00,119.242,119.242,119.184,119.225,4954399963.0
2007-01-09 19:50:00,119.222,119.222,119.15,119.155,5482700005.0
2007-01-09 19:55:00,119.148,119.199,119.138,119.192,4099699996.0
2007-01-09 20:00:00,119.191,119.191,119.136,119.147,4144499991.0
2007-01-09 20:05:00,119.16,119.191,119.16,119.182,6299000017.0
2007-01-09 20:10:00,119.188,119.195,119.142,119.183,4683800016.0
2007-01-09 20:15:00,119.173,119.196,119.144,119.192,4424299997.0
2007-01-09 20:20:00,119.185,119.206,119.158,119.195,5538199974.0
2007-01-09 20:25:00,119.202,119.24,119.148,119.24,7043999999.0
2007-01-09 20:30:00,119.23,119.24,119.133,119.137,5532800007.0
2007-01-09 20:35:00,119.15,119.229,119.116,119.229,4161300002.0
2007-01-09 20:40:00,119.237,119.243,119.203,119.22,5200499994.0
2007-01-09 20:45:00,119.214,119.22,119.163,119.199,7142299993.0
2007-01-09 20:50:00,119.2,119.211,119.139,119.195,4274600012.0
2007-01-09 20:55:00,119.193,119.35,119.158,119.34,7882299990.0
2007-01-09 21:00:00,119.22,119.241,119.192,119.223,5827499994.0
2007-01-09 21:05:00,119.221,119.243,119.193,119.223,3924299964.0
2007-01-09 21:10:00,119.218,119.224,119.174,119.206,3767799998.0
2007-01-09 21:15:00,119.194,119.249,119.159,119.244,6828700014.0
2007-01-09 21:20:00,119.246,119.26,119.189,119.218,7031500015.0
2007-01-09 21:25:00,119.218,119.242,119.188,119.229,4758799999.0
2007-01-09 21:30:00,119.23,119.302,119.216,119.28,3373999994.0
2007-01-09 21:35:00,119.282,119.282,119.231,119.27,2057599998.0
2007-01-09 21:40:00,119.263,119.286,119.242,119.264,4093799995.0
2007-01-09 21:45:00,119.284,119.318,119.281,119.318,3680099996.0
2007-01-09 21:50:00,119.311,119.333,119.297,119.323,1815999988.0
2007-01-09 21:55:00,119.315,119.346,119.295,119.33,2133099993.0
2007-01-09 22:00:00,119.333,119.357,119.331,119.352,3793200001.0
2007-01-09 22:05:00,119.355,119.362,119.332,119.355,1365900004.0
2007-01-09 22:10:00,119.355,119.37,119.337,119.35,1619499999.0
2007-01-09 22:15:00,119.358,119.393,119.346,119.384,2154899987.0
2007-01-09 22:20:00,119.378,119.401,119.364,119.378,963399998.0
2007-01-09 22:25:00,119.385,119.392,119.356,119.356,1920200002.0
2007-01-09 22:30:00,119.358,119.376,119.333,119.355,2503200000.0
2007-01-09 22:35:00,119.356,119.387,119.353,119.38,2001200005.0
2007-01-09 22:40:00,119.368,119.391,119.367,119.376,1414800004.0
2007-01-09 22:45:00,119.377,119.392,119.364,119.387,1439500002.0
2007-01-09 22:50:00,119.38,119.407,119.372,119.394,1542400000.0
2007-01-09 22:55:00,119.386,119.403,119.358,119.37,1531899994.0
2007-01-09 23:00:00,119.384,119.401,119.358,119.366,996999996.0
2007-01-09 23:05:00,119.373,119.379,119.351,119.358,1184400001.0
2007-01-09 23:10:00,119.367,119.373,119.348,119.355,1426999999.0
2007-01-09 23:15:00,119.364,119.377,119.338,119.339,805099994.0
2007-01-09 23:20:00,119.345,119.368,119.328,119.347,1225100006.0
2007-01-09 23:25:00,119.356,119.363,119.329,119.348,1422899999.0
2007-01-09 23:30:00,119.358,119.368,119.328,119.348,1391799990.0
2007-01-09 23:35:00,119.336,119.349,119.327,119.332,1189400003.0
2007-01-09 23:40:00,119.345,119.37,119.334,119.357,1385800014.0
2007-01-09 23:45:00,119.349,119.37,119.33,119.363,987899996.0
2007-01-09 23:50:00,119.355,119.366,119.331,119.361,1082900007.0
2007-01-09 23:55:00,119.365,119.381,119.344,119.35,1234299992.0
2007-01-10 00:00:00,119.346,119.37,119.326,119.343,1165000006.0
2007-01-10 00:05:00,119.348,119.375,119.33,119.375,1284000004.0
2007-01-10 00:10:00,119.373,119.388,119.34,119.34,973700006.0
2007-01-10 00:15:00,119.34,119.348,119.3,119.3,1308099989.0
2007-01-10 00:20:00,119.305,119.339,119.289,119.326,1169200002.0
2007-01-10 00:25:00,119.308,119.344,119.287,119.313,1287100000.0
2007-01-10 00:30:00,119.31,119.327,119.27,119.323,830300001.0
2007-01-10 00:35:00,119.322,119.33,119.295,119.33,1146899993.0
2007-01-10 00:40:00,119.334,119.36,119.315,119.351,962400002.0
2007-01-10 00:45:00,119.36,119.369,119.339,119.356,1186100005.0
2007-01-10 00:50:00,119.351,119.366,119.317,119.356,967000003.0
2007-01-10 00:55:00,119.362,119.394,119.353,119.379,1196999991.0
2007-01-10 01:00:00,119.362,119.373,119.313,119.352,1553399995.0
2007-01-10 01:05:00,119.361,119.361,119.324,119.347,1300700004.0
2007-01-10 01:10:00,119.362,119.362,119.323,119.336,1227399995.0
2007-01-10 01:15:00,119.363,119.364,119.329,119.359,1320700002.0
2007-01-10 01:20:00,119.354,119.374,119.302,119.313,1406000003.0
2007-01-10 01:25:00,119.303,119.32,119.278,119.299,1113600003.0
2007-01-10 01:30:00,119.29,119.305,119.263,119.28,1064100002.0
2007-01-10 01:35:00,119.29,119.297,119.242,119.264,926200013.0
2007-01-10 01:40:00,119.278,119.287,119.237,119.252,856500005.0
2007-01-10 01:45:00,119.253,119.261,119.218,119.252,1411100002.0
2007-01-10 01:50:00,119.246,119.285,119.235,119.285,879700008.0
2007-01-10 01:55:00,119.29,119.292,119.246,119.278,1334400005.0
2007-01-10 02:00:00,119.279,119.318,119.275,119.299,1438800015.0
2007-01-10 02:05:00,119.31,119.348,119.308,119.342,1375799994.0
2007-01-10 02:10:00,119.339,119.369,119.321,119.365,1196799998.0
2007-01-10 02:15:00,119.354,119.397,119.347,119.365,918800008.0
2007-01-10 02:20:00,119.362,119.362,119.309,119.329,1050200000.0
2007-01-10 02:25:00,119.321,119.334,119.302,119.307,1038400006.0
2007-01-10 02:30:00,119.317,119.341,119.305,119.321,1238000002.0
2007-01-10 02:35:00,119.318,119.37,119.309,119.359,934400004.0
2007-01-10 02:40:00,119.362,119.394,119.347,119.387,1180899995.0
2007-01-10 02:45:00,119.382,119.393,119.343,119.352,1158299998.0
2007-01-10 02:50:00,119.344,119.372,119.328,119.366,1245700007.0
2007-01-10 02:55:00,119.37,119.389,119.357,119.378,963400003.0
2007-01-10 03:00:00,119.368,119.472,119.352,119.454,1417199995.0
2007-01-10 03:05:00,119.447,119.462,119.399,119.432,1287200004.0
2007-01-10 03:10:00,119.428,119.438,119.373,119.396,1428599992.0
2007-01-10 03:15:00,119.408,119.408,119.354,119.371,1189600011.0
2007-01-10 03:20:00,119.368,119.382,119.341,119.368,1112000000.0
2007-01-10 03:25:00,119.386,119.386,119.321,119.353,823100008.0
2007-01-10 03:30:00,119.338,119.391,119.325,119.381,1158100009.0
2007-01-10 03:35:00,119.378,119.404,119.37,119.37,880700001.0
2007-01-10 03:40:00,119.362,119.385,119.351,119.373,1268399997.0
2007-01-10 03:45:00,119.355,119.406,119.334,119.369,1087100002.0
2007-01-10 03:50:00,119.386,119.398,119.363,119.388,987799991.0
2007-01-10 03:55:00,119.391,119.391,119.361,119.361,962900002.0
2007-01-10 04:00:00,119.372,119.39,119.359,119.375,1297900003.0
2007-01-10 04:05:00,119.366,119.371,119.329,119.354,1285200006.0
2007-01-10 04:10:00,119.362,119.392,119.339,119.392,1027399997.0
2007-01-10 04:15:00,119.402,119.42,119.372,119.386,920699991.0
2007-01-10 04:20:00,119.388,119.389,119.325,119.381,1119000008.0
2007-01-10 04:25:00,119.378,119.381,119.332,119.365,1313199990.0
2007-01-10 04:30:00,119.357,119.359,119.32,119.35,1125400006.0
2007-01-10 04:35:00,119.354,119.379,119.337,119.37,809899996.0
2007-01-10 04:40:00,119.357,119.38,119.345,119.361,1017600008.0
2007-01-10 04:45:00,119.366,119.374,119.334,119.35,1172900001.0
2007-01-10 04:50:00,119.349,119.357,119.311,119.339,702300005.0
2007-01-10 04:55:00,119.348,119.35,119.309,119.315,1332500003.0
2007-01-10 05:00:00,119.317,119.343,119.304,119.337,1217400004.0
2007-01-10 05:05:00,119.341,119.35,119.302,119.333,1404999987.0
2007-01-10 05:10:00,119.343,119.353,119.319,119.34,1094300001.0
2007-01-10 05:15:00,119.342,119.357,119.303,119.318,1129700005.0
2007-01-10 05:20:00,119.33,119.353,119.317,119.344,1480300005.0
2007-01-10 05:25:00,119.338,119.348,119.307,119.32,1347899994.0
2007-01-10 05:30:00,119.337,119.343,119.28,119.308,1552099998.0
2007-01-10 05:35:00,119.305,119.317,119.271,119.271,952100003.0
2007-01-10 05:40:00,119.298,119.306,119.265,119.269,1038600005.0
2007-01-10 05:45:00,119.273,119.303,119.259,119.269,887900002.0
2007-01-10 05:50:00,119.291,119.291,119.255,119.265,1048800006.0
2007-01-10 05:55:00,119.268,119.268,119.213,119.247,1673900027.0
2007-01-10 06:00:00,119.247,119.267,119.235,119.249,846399999.0
2007-01-10 06:05:00,119.258,119.266,119.226,119.264,878000005.0
2007-01-10 06:10:00,119.252,119.26,119.227,119.237,1267799990.0
2007-01-10 06:15:00,119.235,119.249,119.205,119.222,1047500001.0
2007-01-10 06:20:00,119.236,119.25,119.224,119.239,837100006.0
2007-01-10 06:25:00,119.241,119.28,119.21,119.276,1016899992.0
2007-01-10 06:30:00,119.268,119.289,119.241,119.271,1432600000.0
2007-01-10 06:35:00,119.278,119.289,119.212,119.212,1085400001.0
2007-01-10 06:40:00,119.208,119.253,119.204,119.245,808999996.0
2007-01-10 06:45:00,119.245,119.285,119.238,119.257,1380299994.0
2007-01-10 06:50:00,119.264,119.28,119.232,119.238,1137500002.0
2007-01-10 06:55:00,119.225,119.244,119.186,119.241,1415000007.0
2007-01-10 07:00:00,119.223,119.239,119.205,119.22,1776799996.0
2007-01-10 07:05:00,119.208,119.229,119.186,119.213,1146900008.0
2007-01-10 07:10:00,119.213,119.227,119.165,119.174,1060199993.0
2007-01-10 07:15:00,119.174,119.191,119.132,119.191,1024900004.0
2007-01-10 07:20:00,119.183,119.219,119.173,119.212,1359200015.0
2007-01-10 07:25:00,119.205,119.263,119.143,119.23,850100003.0
2007-01-10 07:30:00,119.208,119.229,119.18,119.187,1385600002.0
2007-01-10 07:35:00,119.171,119.203,119.161,119.174,1231299996.0
2007-01-10 07:40:00,119.182,119.222,119.178,119.202,1410599996.0
2007-01-10 07:45:00,119.197,119.213,119.174,119.201,1309900009.0
2007-01-10 07:50:00,119.196,119.196,119.128,119.155,1162199997.0
2007-01-10 07:55:00,119.163,119.184,119.131,119.175,1285299994.0
2007-01-10 08:00:00,119.174,119.193,119.149,119.188,763100002.0
2007-01-10 08:05:00,119.202,119.226,119.188,119.2,1084900005.0
2007-01-10 08:10:00,119.19,119.231,119.19,119.215,1097100000.0
2007-01-10 08:15:00,119.203,119.223,119.186,119.198,1068899993.0
2007-01-10 08:20:00,119.19,119.222,119.17,119.178,972699984.0
2007-01-10 08:25:00,119.171,119.184,119.152,119.172,693199999.0
2007-01-10 08:30:00,119.171,119.176,119.137,119.173,1407800003.0
2007-01-10 08:35:00,119.183,119.236,119.15,119.23,808600010.0
2007-01-10 08:40:00,119.238,119.238,119.188,119.216,1148400016.0
2007-01-10 08:45:00,119.222,119.235,119.209,119.225,1510800006.0
2007-01-10 08:50:00,119.211,119.222,119.159,119.185,1546399999.0
2007-01-10 08:55:00,119.18,119.216,119.174,119.216,946199998.0
2007-01-10 09:00:00,119.228,119.252,119.219,119.245,1369999992.0
2007-01-10 09:05:00,119.251,119.282,119.24,119.277,965899999.0
2007-01-10 09:10:00,119.263,119.274,119.235,119.271,1177199997.0
2007-01-10 09:15:00,119.282,119.282,119.198,119.231,1228099991.0
2007-01-10 09:20:00,119.224,119.242,119.174,119.187,787099999.0
2007-01-10 09:25:00,119.185,119.239,119.185,119.213,841299995.0
2007-01-10 09:30:00,119.215,119.224,119.188,119.208,1216200007.0
2007-01-10 09:35:00,119.21,119.216,119.174,119.207,1474999985.0
2007-01-10 09:40:00,119.219,119.311,119.219,119.242,1298299990.0
2007-01-10 09:45:00,119.243,119.272,119.229,119.272,960800005.0
2007-01-10 09:50:00,119.271,119.299,119.262,119.262,1250399993.0
2007-01-10 09:55:00,119.261,119.266,119.233,119.262,833699999.0
2007-01-10 10:00:00,119.259,119.263,119.212,119.263,1347000005.0
2007-01-10 10:05:00,119.27,119.271,119.231,119.259,1333299998.0
2007-01-10 10:10:00,119.258,119.26,119.222,119.242,896699997.0
2007-01-10 10:15:00,119.244,119.286,119.208,119.275,1296099998.0
2007-01-10 10:20:00,119.286,119.304,119.242,119.244,1430900002.0
2007-01-10 10:25:00,119.268,119.279,119.244,119.256,1229800002.0
2007-01-10 10:30:00,119.259,119.311,119.233,119.305,822399998.0
2007-01-10 10:35:00,119.307,119.313,119.227,119.227,1091299998.0
2007-01-10 10:40:00,119.219,119.275,119.216,119.232,1010999988.0
2007-01-10 10:45:00,119.232,119.24,119.192,119.204,1172500008.0
2007-01-10 10:50:00,119.199,119.235,119.15,119.218,1277599999.0
2007-01-10 10:55:00,119.213,119.244,119.183,119.218,1454899992.0
2007-01-10 11:00:00,119.216,119.234,119.198,119.234,1336100003.0
2007-01-10 11:05:00,119.22,119.254,119.214,119.24,1688900002.0
2007-01-10 11:10:00,119.232,119.255,119.213,119.244,1237100006.0
2007-01-10 11:15:00,119.238,119.262,119.222,119.252,1135900003.0
2007-01-10 11:20:00,119.253,119.263,119.207,119.211,1345100009.0
2007-01-10 11:25:00,119.202,119.216,119.15,119.15,947699999.0
2007-01-10 11:30:00,119.153,119.219,119.15,119.208,1054599997.0
2007-01-10 11:35:00,119.202,119.232,119.172,119.21,1259099993.0
2007-01-10 11:40:00,119.207,119.233,119.199,119.216,964099997.0
2007-01-10 11:45:00,119.221,119.237,119.193,119.205,1071500000.0
2007-01-10 11:50:00,119.21,119.227,119.185,119.208,1456899998.0
2007-01-10 11:55:00,119.21,119.257,119.201,119.245,1504499998.0
2007-01-10 12:00:00,119.242,119.277,119.227,119.248,1381399994.0
2007-01-10 12:05:00,119.241,119.241,119.17,119.18,1314800007.0
2007-01-10 12:10:00,119.187,119.187,119.15,119.158,1636200002.0
2007-01-10 12:15:00,119.155,119.175,119.139,119.164,1628199999.0
2007-01-10 12:20:00,119.157,119.186,119.143,119.175,1259600011.0
2007-01-10 12:25:00,119.168,119.19,119.119,119.174,1246000004.0
2007-01-10 12:30:00,119.175,119.192,119.155,119.17,995299996.0
2007-01-10 12:35:00,119.17,119.194,119.16,119.194,1294000007.0
2007-01-10 12:40:00,119.2,119.2,119.152,119.19,923399993.0
2007-01-10 12:45:00,119.2,119.204,119.148,119.167,1662600026.0
2007-01-10 12:50:00,119.163,119.183,119.142,119.152,924200016.0
2007-01-10 12:55:00,119.145,119.193,119.129,119.193,1151500012.0
2007-01-10 13:00:00,119.19,119.198,119.153,119.168,823600000.0
2007-01-10 13:05:00,119.173,119.188,119.143,119.147,1514199994.0
2007-01-10 13:10:00,119.137,119.187,119.131,119.164,907799993.0
2007-01-10 13:15:00,119.155,119.198,119.14,119.189,1256299997.0
2007-01-10 13:20:00,119.193,119.2,119.162,119.17,1357299980.0
2007-01-10 13:25:00,119.188,119.216,119.168,119.186,1109299998.0
2007-01-10 13:30:00,119.202,119.202,119.169,119.172,1329999997.0
2007-01-10 13:35:00,119.186,119.205,119.17,119.179,1016700002.0
2007-01-10 13:40:00,119.19,119.195,119.162,119.17,1254100001.0
2007-01-10 13:45:00,119.171,119.18,119.149,119.17,1098100002.0
2007-01-10 13:50:00,119.183,119.19,119.159,119.17,1280499995.0
2007-01-10 13:55:00,119.175,119.197,119.149,119.186,1332500001.0
2007-01-10 14:00:00,119.19,119.2,119.165,119.189,1320799994.0
2007-01-10 14:05:00,119.192,119.219,119.169,119.218,1059600003.0
2007-01-10 14:10:00,119.242,119.264,119.242,119.255,1271500001.0
2007-01-10 14:15:00,119.26,119.26,119.205,119.259,1405800009.0
2007-01-10 14:20:00,119.269,119.279,119.227,119.252,952000004.0
2007-01-10 14:25:00,119.257,119.265,119.234,119.258,1234900020.0
2007-01-10 14:30:00,119.245,119.267,119.228,119.252,1443700010.0
2007-01-10 14:35:00,119.26,119.34,119.241,119.335,1124099999.0
2007-01-10 14:40:00,119.337,119.365,119.327,119.329,1479499996.0
2007-01-10 14:45:00,119.331,119.354,119.312,119.32,877500002.0
2007-01-10 14:50:00,119.307,119.328,119.285,119.312,1167900011.0
2007-01-10 14:55:00,119.332,119.347,119.301,119.34,881400000.0
2007-01-10 15:00:00,119.343,119.347,119.313,119.322,726699989.0
2007-01-10 15:05:00,119.313,119.333,119.306,119.333,1206199996.0
2007-01-10 15:10:00,119.33,119.372,119.324,119.34,1007399999.0
2007-01-10 15:15:00,119.322,119.361,119.314,119.348,1222900005.0
2007-01-10 15:20:00,119.353,119.364,119.315,119.354,1555899999.0
2007-01-10 15:25:00,119.363,119.363,119.286,119.286,1055800019.0
2007-01-10 15:30:00,119.313,119.38,119.307,119.377,1128300008.0
2007-01-10 15:35:00,119.384,119.422,119.365,119.417,1245699992.0
2007-01-10 15:40:00,119.43,119.444,119.387,119.395,1524700010.0
2007-01-10 15:45:00,119.41,119.49,119.405,119.49,1087100005.0
2007-01-10 15:50:00,119.498,119.504,119.449,119.465,1451199998.0
2007-01-10 15:55:00,119.46,119.46,119.423,119.423,1295000000.0
2007-01-10 16:00:00,119.421,119.439,119.38,119.418,1448000003.0
2007-01-10 16:05:00,119.422,119.439,119.406,119.425,1061799996.0
2007-01-10 16:10:00,119.43,119.468,119.422,119.448,1117699999.0
2007-01-10 16:15:00,119.441,119.478,119.439,119.468,1209900007.0
2007-01-10 16:20:00,119.482,119.482,119.456,119.459,1399300010.0
2007-01-10 16:25:00,119.462,119.541,119.441,119.541,1151299982.0
2007-01-10 16:30:00,119.541,119.559,119.528,119.545,1088500011.0
2007-01-10 16:35:00,119.554,119.6,119.552,119.591,1295499988.0
2007-01-10 16:40:00,119.597,119.655,119.597,119.647,1161600000.0
2007-01-10 16:45:00,119.649,119.664,119.621,119.64,1082299994.0
2007-01-10 16:50:00,119.643,119.719,119.635,119.713,935400004.0
2007-01-10 16:55:00,119.705,119.711,119.611,119.622,1477100014.0
2007-01-10 17:00:00,119.624,119.639,119.576,119.578,1387300005.0
2007-01-10 17:05:00,119.595,119.705,119.595,119.691,1140699996.0
2007-01-10 17:10:00,119.687,119.754,119.685,119.74,1036900012.0
2007-01-10 17:15:00,119.724,119.757,119.695,119.705,1654200001.0
2007-01-10 17:20:00,119.725,119.752,119.704,119.742,1026600007.0
2007-01-10 17:25:00,119.74,119.761,119.729,119.751,1333599982.0
2007-01-10 17:30:00,119.746,119.765,119.731,119.75,755200008.0
2007-01-10 17:35:00,119.744,119.746,119.659,119.681,1321200003.0
2007-01-10 17:40:00,119.675,119.689,119.658,119.667,1142400001.0
2007-01-10 17:45:00,119.648,119.673,119.62,119.642,1209300001.0
2007-01-10 17:50:00,119.648,119.691,119.619,119.65,1411400024.0
2007-01-10 17:55:00,119.649,119.661,119.617,119.633,1192100004.0
2007-01-10 18:00:00,119.63,119.64,119.53,119.54,5866500027.0
2007-01-10 18:05:00,119.55,119.56,119.5,119.53,9809000045.0
2007-01-10 18:10:00,119.54,119.626,119.54,119.59,10143199999.0
2007-01-10 18:15:00,119.58,119.651,119.57,119.59,10491899986.0
2007-01-10 18:20:00,119.58,119.6,119.57,119.6,10263000070.0
2007-01-10 18:25:00,119.59,119.643,119.59,119.61,9464800030.0
2007-01-10 18:30:00,119.62,119.631,119.59,119.59,8746299998.0
2007-01-10 18:35:00,119.62,119.626,119.583,119.612,5364600010.0
2007-01-10 18:40:00,119.615,119.615,119.57,119.579,6395799998.0
2007-01-10 18:45:00,119.577,119.582,119.554,119.571,5972600019.0
2007-01-10 18:50:00,119.572,119.575,119.535,119.556,9105000014.0
2007-01-10 18:55:00,119.558,119.56,119.5,119.512,6483200000.0
2007-01-10 19:00:00,119.515,119.543,119.485,119.514,4805600020.0
2007-01-10 19:05:00,119.54,119.57,119.505,119.517,5945599959.0
2007-01-10 19:10:00,119.522,119.585,119.494,119.574,3972900011.0
2007-01-10 19:15:00,119.576,119.601,119.567,119.575,5852500023.0
2007-01-10 19:20:00,119.577,119.591,119.46,119.583,5166799972.0
2007-01-10 19:25:00,119.583,119.622,119.48,119.601,6455200008.0
2007-01-10 19:30:00,119.613,119.637,119.578,119.597,6005300006.0
2007-01-10 19:35:00,119.591,119.602,119.56,119.583,3979400013.0
2007-01-10 19:40:00,119.57,119.577,119.533,119.573,4376299995.0
2007-01-10 19:45:00,119.573,119.585,119.546,119.564,4172800003.0
2007-01-10 19:50:00,119.567,119.576,119.527,119.554,4928400027.0
2007-01-10 19:55:00,119.55,119.574,119.54,119.547,4692200015.0
2007-01-10 20:00:00,119.548,119.563,119.535,119.558,4078300010.0
2007-01-10 20:05:00,119.556,119.569,119.508,119.536,5670400010.0
2007-01-10 20:10:00,119.543,119.543,119.516,119.525,5069800018.0
2007-01-10 20:15:00,119.526,119.541,119.497,119.527,4686900004.0
2007-01-10 20:20:00,119.517,119.529,119.436,119.463,5271899998.0
2007-01-10 20:25:00,119.473,119.62,119.462,119.62,7258300006.0
2007-01-10 20:30:00,119.63,119.63,119.477,119.514,5305499980.0
2007-01-10 20:35:00,119.513,119.539,119.46,119.535,4003400009.0
2007-01-10 20:40:00,119.62,119.62,119.479,119.526,6657400004.0
2007-01-10 20:45:00,119.542,119.6,119.487,119.528,6560000037.0
2007-01-10 20:50:00,119.535,119.547,119.486,119.529,4417699995.0
2007-01-10 20:55:00,119.532,119.6,119.496,119.6,7994699999.0
2007-01-10 21:00:00,119.532,119.599,119.526,119.593,5646800026.0
2007-01-10 21:05:00,119.594,119.611,119.572,119.611,4629099983.0
2007-01-10 21:10:00,119.604,119.616,119.577,119.61,3813399997.0
2007-01-10 21:15:00,119.606,119.614,119.56,119.601,7435299981.0
2007-01-10 21:20:00,119.595,119.623,119.573,119.617,7553500000.0
2007-01-10 21:25:00,119.623,119.635,119.604,119.607,4559199993.0
2007-01-10 21:30:00,119.62,119.636,119.581,119.592,3042600000.0
2007-01-10 21:35:00,119.595,119.612,119.561,119.612,2066000016.0
2007-01-10 21:40:00,119.614,119.627,119.563,119.601,4759900009.0
2007-01-10 21:45:00,119.604,119.607,119.541,119.599,3626000001.0
2007-01-10 21:50:00,119.603,119.615,119.569,119.594,1596799995.0
2007-01-10 21:55:00,119.592,119.601,119.566,119.59,1721000014.0
2007-01-10 22:00:00,119.596,119.615,119.556,119.61,3913699992.0
2007-01-10 22:05:00,119.613,119.614,119.575,119.584,1496200007.0
2007-01-10 22:10:00,119.612,119.612,119.553,119.587,1443400003.0
2007-01-10 22:15:00,119.595,119.609,119.563,119.592,2051000007.0
2007-01-10 22:20:00,119.608,119.616,119.581,119.601,1179200000.0
2007-01-10 22:25:00,119.609,119.624,119.56,119.605,1780299993.0
2007-01-10 22:30:00,119.604,119.614,119.54,119.604,2493700004.0
2007-01-10 22:35:00,119.604,119.612,119.563,119.611,2007200017.0
2007-01-10 22:40:00,119.599,119.618,119.546,119.6,1366699995.0
2007-01-10 22:45:00,119.612,119.627,119.596,119.622,2158100005.0
2007-01-10 22:50:00,119.622,119.628,119.571,119.614,1734600000.0
2007-01-10 22:55:00,119.622,119.622,119.574,119.59,1755099983.0
2007-01-10 23:00:00,119.608,119.61,119.568,119.602,1214899988.0
2007-01-10 23:05:00,119.605,119.634,119.605,119.617,1280199999.0
2007-01-10 23:10:00,119.613,119.639,119.606,119.625,1106000010.0
2007-01-10 23:15:00,119.629,119.66,119.629,119.649,1012200005.0
2007-01-10 23:20:00,119.652,119.66,119.624,119.635,1388500005.0
2007-01-10 23:25:00,119.639,119.641,119.597,119.622,1453199988.0
2007-01-10 23:30:00,119.628,119.639,119.587,119.613,1126999999.0
2007-01-10 23:35:00,119.611,119.622,119.592,119.597,1172799996.0
2007-01-10 23:40:00,119.598,119.622,119.585,119.61,1015800000.0
2007-01-10 23:45:00,119.618,119.64,119.603,119.634,1213900011.0
2007-01-10 23:50:00,119.631,119.663,119.625,119.64,931299990.0
2007-01-10 23:55:00,119.647,119.667,119.615,119.615,1167500009.0
2007-01-11 00:00:00,119.62,119.62,119.569,119.598,1193499994.0
2007-01-11 00:05:00,119.607,119.633,119.587,119.632,1148200014.0
2007-01-11 00:10:00,119.628,119.63,119.596,119.613,1291799989.0
2007-01-11 00:15:00,119.622,119.629,119.577,119.588,1361399981.0
2007-01-11 00:20:00,119.603,119.613,119.562,119.566,1114000002.0
2007-01-11 00:25:00,119.59,119.621,119.573,119.592,1237300002.0
2007-01-11 00:30:00,119.608,119.628,119.592,119.615,1285499989.0
2007-01-11 00:35:00,119.612,119.63,119.593,119.61,1309600012.0
2007-01-11 00:40:00,119.62,119.62,119.583,119.599,1240299999.0
2007-01-11 00:45:00,119.612,119.62,119.569,119.606,993899999.0
2007-01-11 00:50:00,119.601,119.616,119.573,119.594,1227100009.0
2007-01-11 00:55:00,119.583,119.597,119.558,119.587,665400005.0
2007-01-11 01:00:00,119.583,119.617,119.561,119.606,1110499992.0
2007-01-11 01:05:00,119.603,119.621,119.567,119.601,780100001.0
2007-01-11 01:10:00,119.61,119.628,119.588,119.628,962200009.0
2007-01-11 01:15:00,119.633,119.633,119.577,119.619,1012000003.0
2007-01-11 01:20:00,119.615,119.636,119.571,119.63,1052800002.0
2007-01-11 01:25:00,119.62,119.622,119.557,119.589,1344400004.0
2007-01-11 01:30:00,119.579,119.584,119.52,119.535,1094300012.0
2007-01-11 01:35:00,119.538,119.559,119.508,119.542,1058799990.0
2007-01-11 01:40:00,119.542,119.558,119.515,119.528,847099994.0
2007-01-11 01:45:00,119.538,119.54,119.493,119.532,845700006.0
2007-01-11 01:50:00,119.525,119.552,119.505,119.525,921899991.0
2007-01-11 01:55:00,119.542,119.542,119.503,119.515,1267400007.0
2007-01-11 02:00:00,119.51,119.536,119.496,119.507,913800001.0
2007-01-11 02:05:00,119.532,119.539,119.464,119.504,1367200005.0
2007-01-11 02:10:00,119.513,119.531,119.482,119.503,1297799993.0
2007-01-11 02:15:00,119.496,119.516,119.49,119.515,1120400008.0
2007-01-11 02:20:00,119.506,119.52,119.479,119.5,1113000009.0
2007-01-11 02:25:00,119.514,119.567,119.469,119.558,1204599999.0
2007-01-11 02:30:00,119.556,119.571,119.529,119.571,1213100001.0
2007-01-11 02:35:00,119.573,119.591,119.542,119.562,1098700004.0
2007-01-11 02:40:00,119.561,119.582,119.536,119.577,1042900000.0
2007-01-11 02:45:00,119.569,119.582,119.504,119.512,1459999991.0
2007-01-11 02:50:00,119.51,119.539,119.494,119.539,1087799996.0
2007-01-11 02:55:00,119.556,119.69,119.556,119.651,944200002.0
2007-01-11 03:00:00,119.643,119.647,119.615,119.629,1071600009.0
2007-01-11 03:05:00,119.624,119.639,119.595,119.628,1319800007.0
2007-01-11 03:10:00,119.625,119.625,119.602,119.615,765800002.0
2007-01-11 03:15:00,119.626,119.629,119.567,119.594,858599998.0
2007-01-11 03:20:00,119.603,119.619,119.582,119.61,1045400000.0
2007-01-11 03:25:00,119.618,119.621,119.572,119.61,1223100004.0
2007-01-11 03:30:00,119.597,119.609,119.541,119.541,1087300003.0
2007-01-11 03:35:00,119.537,119.552,119.516,119.552,1245899999.0
2007-01-11 03:40:00,119.554,119.583,119.52,119.573,1003499998.0
2007-01-11 03:45:00,119.588,119.624,119.559,119.614,1419099999.0
2007-01-11 03:50:00,119.609,119.609,119.569,119.597,1092600000.0
2007-01-11 03:55:00,119.587,119.599,119.554,119.588,1190000005.0
2007-01-11 04:00:00,119.593,119.603,119.559,119.603,847600008.0
2007-01-11 04:05:00,119.603,119.613,119.572,119.576,1102299995.0
2007-01-11 04:10:00,119.583,119.618,119.569,119.618,652800009.0
2007-01-11 04:15:00,119.62,119.621,119.581,119.609,970600007.0
2007-01-11 04:20:00,119.62,119.624,119.581,119.595,754999995.0
2007-01-11 04:25:00,119.604,119.614,119.594,119.603,1080600000.0
2007-01-11 04:30:00,119.593,119.624,119.57,119.623,1526199995.0
2007-01-11 04:35:00,119.615,119.629,119.568,119.603,969600005.0
2007-01-11 04:40:00,119.613,119.626,119.58,119.611,1064599997.0
2007-01-11 04:45:00,119.62,119.639,119.582,119.607,1121599988.0
2007-01-11 04:50:00,119.606,119.612,119.561,119.598,948200001.0
2007-01-11 04:55:00,119.602,119.613,119.588,119.607,1046500002.0
2007-01-11 05:00:00,119.617,119.632,119.581,119.632,1178799999.0
2007-01-11 05:05:00,119.651,119.669,119.641,119.664,1143900003.0
2007-01-11 05:10:00,119.665,119.681,119.651,119.678,974899999.0
2007-01-11 05:15:00,119.682,119.728,119.682,119.702,982599993.0
2007-01-11 05:20:00,119.711,119.723,119.694,119.708,1139000008.0
2007-01-11 05:25:00,119.707,119.721,119.68,119.721,1153800003.0
2007-01-11 05:30:00,119.725,119.725,119.666,119.69,1376499998.0
2007-01-11 05:35:00,119.7,119.719,119.667,119.703,1245000005.0
2007-01-11 05:40:00,119.717,119.724,119.686,119.712,1439599997.0
2007-01-11 05:45:00,119.721,119.721,119.657,119.711,1183899987.0
2007-01-11 05:50:00,119.703,119.715,119.673,119.711,1136399999.0
2007-01-11 05:55:00,119.701,119.717,119.675,119.706,1520400003.0
2007-01-11 06:00:00,119.702,119.712,119.675,119.694,1028700000.0
2007-01-11 06:05:00,119.697,119.7,119.664,119.681,951800007.0
2007-01-11 06:10:00,119.675,119.69,119.637,119.682,1492899989.0
2007-01-11 06:15:00,119.678,119.698,119.656,119.698,887800017.0
2007-01-11 06:20:00,119.69,119.71,119.666,119.699,973800002.0
2007-01-11 06:25:00,119.703,119.717,119.685,119.7,1289299998.0
2007-01-11 06:30:00,119.685,119.71,119.641,119.641,1072199996.0
2007-01-11 06:35:00,119.668,119.673,119.637,119.668,1262799990.0
2007-01-11 06:40:00,119.678,119.722,119.678,119.708,1062100004.0
2007-01-11 06:45:00,119.707,119.729,119.688,119.723,1196700005.0
2007-01-11 06:50:00,119.726,119.729,119.693,119.717,1672800016.0
2007-01-11 06:55:00,119.71,119.737,119.687,119.725,1136600003.0
2007-01-11 07:00:00,119.721,119.732,119.704,119.724,953899998.0
2007-01-11 07:05:00,119.733,119.74,119.69,119.706,1276199987.0
2007-01-11 07:10:00,119.729,119.741,119.701,119.733,1131599997.0
2007-01-11 07:15:00,119.741,119.747,119.702,119.746,1150200012.0
2007-01-11 07:20:00,119.736,119.736,119.703,119.725,882000010.0
2007-01-11 07:25:00,119.73,119.742,119.709,119.738,1161300003.0
2007-01-11 07:30:00,119.733,119.755,119.711,119.735,1719299987.0
2007-01-11 07:35:00,119.726,119.756,119.717,119.746,831400001.0
2007-01-11 07:40:00,119.739,119.747,119.706,119.737,1178999992.0
2007-01-11 07:45:00,119.73,119.749,119.704,119.729,1075000004.0
2007-01-11 07:50:00,119.723,119.757,119.717,119.757,1263500002.0
2007-01-11 07:55:00,119.758,119.768,119.728,119.761,1319600008.0
2007-01-11 08:00:00,119.766,119.767,119.714,119.728,1136299996.0
2007-01-11 08:05:00,119.741,119.77,119.701,119.76,1332499999.0
2007-01-11 08:10:00,119.762,119.774,119.737,119.763,1207599990.0
2007-01-11 08:15:00,119.761,119.788,119.729,119.786,1377899996.0
2007-01-11 08:20:00,119.772,119.807,119.76,119.802,1187500004.0
2007-01-11 08:25:00,119.812,119.823,119.799,119.823,1108899989.0
2007-01-11 08:30:00,119.839,119.871,119.83,119.86,1313099991.0
2007-01-11 08:35:00,119.862,119.862,119.834,119.839,940000002.0
2007-01-11 08:40:00,119.854,119.873,119.84,119.855,1403600008.0
2007-01-11 08:45:00,119.845,119.864,119.816,119.856,1525200005.0
2007-01-11 08:50:00,119.849,119.855,119.809,119.828,1366399998.0
2007-01-11 08:55:00,119.821,119.865,119.809,119.847,1028700007.0
2007-01-11 09:00:00,119.854,119.877,119.84,119.866,1452599989.0
2007-01-11 09:05:00,119.863,119.869,119.843,119.858,1220900003.0
2007-01-11 09:10:00,119.86,119.885,119.812,119.874,1548999996.0
2007-01-11 09:15:00,119.874,119.945,119.87,119.929,1034599996.0
2007-01-11 09:20:00,119.93,119.959,119.921,119.94,881700003.0
2007-01-11 09:25:00,119.947,119.962,119.909,119.944,982099990.0
2007-01-11 09:30:00,119.952,119.962,119.907,119.911,1272900001.0
2007-01-11 09:35:00,119.909,119.922,119.865,119.892,1293199994.0
2007-01-11 09:40:00,119.902,119.928,119.884,119.916,1081499983.0
2007-01-11 09:45:00,119.927,119.941,119.904,119.923,1341199999.0
2007-01-11 09:50:00,119.927,119.951,119.895,119.908,801799992.0
2007-01-11 09:55:00,119.923,119.952,119.923,119.946,908600009.0
2007-01-11 10:00:00,119.948,119.963,119.941,119.958,1434500010.0
2007-01-11 10:05:00,119.963,119.964,119.927,119.96,1094399997.0
2007-01-11 10:10:00,119.962,120.13,119.918,120.127,1399000002.0
2007-01-11 10:15:00,120.111,120.12,120.058,120.1,1269699988.0
2007-01-11 10:20:00,120.127,120.229,120.126,120.204,1156399992.0
2007-01-11 10:25:00,120.198,120.233,120.166,120.233,1193799993.0
2007-01-11 10:30:00,120.252,120.252,120.224,120.239,1240500006.0
2007-01-11 10:35:00,120.232,120.341,120.225,120.341,940399999.0
2007-01-11 10:40:00,120.324,120.324,120.255,120.26,1463699993.0
2007-01-11 10:45:00,120.269,120.283,120.261,120.268,1004600006.0
2007-01-11 10:50:00,120.267,120.281,120.237,120.273,944699990.0
2007-01-11 10:55:00,120.267,120.28,120.245,120.268,1138400009.0
2007-01-11 11:00:00,120.28,120.339,120.262,120.33,1276200003.0
2007-01-11 11:05:00,120.328,120.355,120.292,120.331,1172499998.0
2007-01-11 11:10:00,120.335,120.339,120.268,120.297,1285500002.0
2007-01-11 11:15:00,120.294,120.311,120.258,120.263,686800006.0
2007-01-11 11:20:00,120.264,120.279,120.229,120.254,1109700005.0
2007-01-11 11:25:00,120.26,120.277,120.247,120.272,1194799999.0
2007-01-11 11:30:00,120.277,120.311,120.245,120.292,1448400003.0
2007-01-11 11:35:00,120.289,120.298,120.214,120.291,1078900008.0
2007-01-11 11:40:00,120.279,120.279,120.238,120.262,968300007.0
2007-01-11 11:45:00,120.274,120.282,120.235,120.265,1290200000.0
2007-01-11 11:50:00,120.26,120.308,120.245,120.245,1198400006.0
2007-01-11 11:55:00,120.241,120.289,120.238,120.259,1302300014.0
2007-01-11 12:00:00,120.252,120.299,120.252,120.287,1367000011.0
2007-01-11 12:05:00,120.287,120.287,120.251,120.27,1138600000.0
2007-01-11 12:10:00,120.27,120.277,120.229,120.257,1462799996.0
2007-01-11 12:15:00,120.273,120.273,120.234,120.256,1354000009.0
2007-01-11 12:20:00,120.249,120.303,120.203,120.287,1293899989.0
2007-01-11 12:25:00,120.289,120.312,120.259,120.304,997700004.0
2007-01-11 12:30:00,120.293,120.304,120.282,120.283,992800004.0
2007-01-11 12:35:00,120.291,120.297,120.244,120.297,1107299994.0
2007-01-11 12:40:00,120.306,120.356,120.294,120.317,1052599996.0
2007-01-11 12:45:00,120.333,120.354,120.321,120.342,1440100004.0
2007-01-11 12:50:00,120.332,120.358,120.305,120.336,1144100000.0
2007-01-11 12:55:00,120.337,120.387,120.33,120.385,1497600003.0
2007-01-11 13:00:00,120.372,120.38,120.347,120.351,757300010.0
2007-01-11 13:05:00,120.346,120.363,120.307,120.335,888800003.0
2007-01-11 13:10:00,120.33,120.354,120.304,120.348,932100004.0
2007-01-11 13:15:00,120.348,120.365,120.323,120.333,961099997.0
2007-01-11 13:20:00,120.347,120.393,120.341,120.388,1526800000.0
2007-01-11 13:25:00,120.395,120.399,120.357,120.387,1070200009.0
2007-01-11 13:30:00,120.378,120.388,120.342,120.385,1262200001.0
2007-01-11 13:35:00,120.383,120.386,120.353,120.381,863099996.0
2007-01-11 13:40:00,120.393,120.393,120.353,120.361,1120700011.0
2007-01-11 13:45:00,120.36,120.369,120.335,120.358,1127599998.0
2007-01-11 13:50:00,120.365,120.384,120.341,120.384,1003100003.0
2007-01-11 13:55:00,120.372,120.405,120.354,120.393,1136299992.0
2007-01-11 14:00:00,120.381,120.381,120.276,120.293,1088900013.0
2007-01-11 14:05:00,120.291,120.291,120.208,120.259,1283100012.0
2007-01-11 14:10:00,120.24,120.245,120.106,120.172,1118700011.0
2007-01-11 14:15:00,120.182,120.196,120.102,120.13,1136199998.0
2007-01-11 14:20:00,120.133,120.292,120.133,120.272,1224999991.0
2007-01-11 14:25:00,120.273,120.356,120.273,120.304,1048099997.0
2007-01-11 14:30:00,120.287,120.3,120.195,120.247,1343200009.0
2007-01-11 14:35:00,120.257,120.267,120.165,120.188,787400004.0
2007-01-11 14:40:00,120.189,120.278,120.189,120.27,1114099989.0
2007-01-11 14:45:00,120.285,120.306,120.199,120.207,1440199990.0
2007-01-11 14:50:00,120.197,120.306,120.193,120.286,892900004.0
2007-01-11 14:55:00,120.27,120.27,120.216,120.251,1217200012.0
2007-01-11 15:00:00,120.264,120.31,120.253,120.295,978100002.0
2007-01-11 15:05:00,120.294,120.316,120.22,120.22,1045399997.0
2007-01-11 15:10:00,120.218,120.25,120.205,120.25,1366200011.0
2007-01-11 15:15:00,120.252,120.276,120.22,120.25,1256699994.0
2007-01-11 15:20:00,120.255,120.26,120.184,120.197,1369099998.0
2007-01-11 15:25:00,120.194,120.21,120.148,120.191,1142400001.0
2007-01-11 15:30:00,120.207,120.268,120.189,120.263,938800000.0
2007-01-11 15:35:00,120.253,120.338,120.237,120.287,1248999997.0
2007-01-11 15:40:00,120.29,120.374,120.29,120.304,1080899995.0
2007-01-11 15:45:00,120.308,120.355,120.305,120.345,1460600017.0
2007-01-11 15:50:00,120.349,120.414,120.329,120.362,1437999999.0
2007-01-11 15:55:00,120.36,120.367,120.31,120.337,974199994.0
2007-01-11 16:00:00,120.322,120.348,120.274,120.298,1130100001.0
2007-01-11 16:05:00,120.305,120.323,120.277,120.295,837900010.0
2007-01-11 16:10:00,120.314,120.325,120.3,120.312,892499987.0
2007-01-11 16:15:00,120.317,120.36,120.304,120.328,830800002.0
2007-01-11 16:20:00,120.332,120.374,120.325,120.325,941399992.0
2007-01-11 16:25:00,120.325,120.356,120.305,120.351,1067600005.0
2007-01-11 16:30:00,120.36,120.37,120.316,120.342,1165400013.0
2007-01-11 16:35:00,120.35,120.37,120.325,120.349,1573900012.0
2007-01-11 16:40:00,120.339,120.344,120.313,120.329,981300001.0
2007-01-11 16:45:00,120.327,120.335,120.308,120.328,1051299997.0
2007-01-11 16:50:00,120.327,120.374,120.287,120.303,954200006.0
2007-01-11 16:55:00,120.294,120.332,120.274,120.332,1296500000.0
2007-01-11 17:00:00,120.347,120.413,120.331,120.409,997500000.0
2007-01-11 17:05:00,120.419,120.439,120.396,120.422,1177900005.0
2007-01-11 17:10:00,120.437,120.457,120.417,120.429,1330699993.0
2007-01-11 17:15:00,120.438,120.459,120.384,120.398,982099998.0
2007-01-11 17:20:00,120.412,120.42,120.383,120.383,1063300007.0
2007-01-11 17:25:00,120.378,120.437,120.37,120.433,1330000003.0
2007-01-11 17:30:00,120.435,120.459,120.42,120.447,1040300001.0
2007-01-11 17:35:00,120.445,120.548,120.445,120.536,1226900006.0
2007-01-11 17:40:00,120.55,120.627,120.544,120.595,1568799996.0
2007-01-11 17:45:00,120.588,120.62,120.588,120.595,1291599992.0
2007-01-11 17:50:00,120.603,120.618,120.491,120.526,1491200004.0
2007-01-11 17:55:00,120.513,120.513,120.425,120.43,935600000.0
2007-01-11 18:00:00,120.422,120.451,120.4,120.41,7763800002.0
2007-01-11 18:05:00,120.42,120.43,120.35,120.36,9470500005.0
2007-01-11 18:10:00,120.37,120.44,120.37,120.43,9653799996.0
2007-01-11 18:15:00,120.41,120.482,120.38,120.39,9213800008.0
2007-01-11 18:20:00,120.4,120.44,120.39,120.43,5022300021.0
2007-01-11 18:25:00,120.42,120.521,120.39,120.4,8765500029.0
2007-01-11 18:30:00,120.539,120.55,120.37,120.38,10243199988.0
2007-01-11 18:35:00,120.39,120.531,120.38,120.514,7068699990.0
2007-01-11 18:40:00,120.516,120.52,120.491,120.498,7475300033.0
2007-01-11 18:45:00,120.497,120.503,120.451,120.457,6594600018.0
2007-01-11 18:50:00,120.447,120.463,120.379,120.418,7090100003.0
2007-01-11 18:55:00,120.424,120.475,120.403,120.473,6150499993.0
2007-01-11 19:00:00,120.473,120.484,120.399,120.426,4455900014.0
2007-01-11 19:05:00,120.428,120.49,120.362,120.364,5378399978.0
2007-01-11 19:10:00,120.358,120.444,120.358,120.42,3804099995.0
2007-01-11 19:15:00,120.424,120.426,120.389,120.399,5692400006.0
2007-01-11 19:20:00,120.387,120.451,120.365,120.438,4883500001.0
2007-01-11 19:25:00,120.434,120.51,120.373,120.385,5695900010.0
2007-01-11 19:30:00,120.383,120.419,120.348,120.382,6470099983.0
2007-01-11 19:35:00,120.388,120.443,120.387,120.443,4124700023.0
2007-01-11 19:40:00,120.446,120.463,120.401,120.428,5026399996.0
2007-01-11 19:45:00,120.425,120.437,120.381,120.421,4408099992.0
2007-01-11 19:50:00,120.408,120.433,120.364,120.425,5428100009.0
2007-01-11 19:55:00,120.419,120.441,120.401,120.408,4334900020.0
2007-01-11 20:00:00,120.424,120.472,120.386,120.472,3204199994.0
2007-01-11 20:05:00,120.469,120.522,120.434,120.489,5152499991.0
2007-01-11 20:10:00,120.497,120.507,120.3,120.491,6030200048.0
2007-01-11 20:15:00,120.492,120.512,120.472,120.505,4330300021.0
2007-01-11 20:20:00,120.495,120.524,120.46,120.46,5160099997.0
2007-01-11 20:25:00,120.509,120.517,120.45,120.45,5259699993.0
2007-01-11 20:30:00,120.46,120.502,120.41,120.476,7182400014.0
2007-01-11 20:35:00,120.497,120.521,120.436,120.511,3739400004.0
2007-01-11 20:40:00,120.5,120.5,120.456,120.485,5381800009.0
2007-01-11 20:45:00,120.493,120.516,120.441,120.441,7078999998.0
2007-01-11 20:50:00,120.444,120.467,120.377,120.407,4744600005.0
2007-01-11 20:55:00,120.417,120.418,120.392,120.41,4946200030.0
2007-01-11 21:00:00,120.4,120.41,120.288,120.299,3876800028.0
2007-01-11 21:05:00,120.302,120.367,120.3,120.322,4123700006.0
2007-01-11 21:10:00,120.32,120.381,120.291,120.37,3700699994.0
2007-01-11 21:15:00,120.369,120.445,120.342,120.41,6817399980.0
2007-01-11 21:20:00,120.425,120.48,120.413,120.47,7305900005.0
2007-01-11 21:25:00,120.459,120.486,120.437,120.468,4304099992.0
2007-01-11 21:30:00,120.458,120.474,120.418,120.438,3246800013.0
2007-01-11 21:35:00,120.447,120.447,120.382,120.407,2055999994.0
2007-01-11 21:40:00,120.408,120.42,120.384,120.397,4416499995.0
2007-01-11 21:45:00,120.389,120.421,120.37,120.415,3706499999.0
2007-01-11 21:50:00,120.412,120.443,120.373,120.435,2142700010.0
2007-01-11 21:55:00,120.429,120.429,120.368,120.408,1802100006.0
2007-01-11 22:00:00,120.405,120.417,120.341,120.399,3922500004.0
2007-01-11 22:05:00,120.401,120.437,120.393,120.427,1683500001.0
2007-01-11 22:10:00,120.44,120.448,120.393,120.42,1770000006.0
2007-01-11 22:15:00,120.432,120.447,120.412,120.435,2150699996.0
2007-01-11 22:20:00,120.433,120.435,120.4,120.426,1095600008.0
2007-01-11 22:25:00,120.418,120.424,120.375,120.393,1991799981.0
2007-01-11 22:30:00,120.403,120.439,120.389,120.398,2442599994.0
2007-01-11 22:35:00,120.418,120.436,120.401,120.403,1556399994.0
2007-01-11 22:40:00,120.415,120.453,120.401,120.443,1750400015.0
2007-01-11 22:45:00,120.45,120.482,120.434,120.449,1459800008.0
2007-01-11 22:50:00,120.442,120.464,120.416,120.43,1482999993.0
2007-01-11 22:55:00,120.428,120.482,120.409,120.464,1995900005.0
2007-01-11 23:00:00,120.462,120.486,120.417,120.417,656400003.0
2007-01-11 23:05:00,120.42,120.431,120.398,120.404,1050500002.0
2007-01-11 23:10:00,120.412,120.421,120.364,120.414,1234699992.0
2007-01-11 23:15:00,120.405,120.44,120.395,120.408,903000000.0
2007-01-11 23:20:00,120.412,120.442,120.407,120.433,1064200005.0
2007-01-11 23:25:00,120.437,120.44,120.393,120.393,1120099987.0
2007-01-11 23:30:00,120.398,120.431,120.387,120.43,1138499987.0
2007-01-11 23:35:00,120.427,120.435,120.402,120.425,1314000005.0
2007-01-11 23:40:00,120.436,120.481,120.428,120.442,909500006.0
2007-01-11 23:45:00,120.46,120.487,120.455,120.46,1192900004.0
2007-01-11 23:50:00,120.445,120.474,120.438,120.448,1069599999.0
2007-01-11 23:55:00,120.458,120.489,120.452,120.476,1135199993.0
2007-01-12 00:00:00,120.476,120.496,120.454,120.47,1665600016.0
2007-01-12 00:05:00,120.47,120.476,120.415,120.445,1391400007.0
2007-01-12 00:10:00,120.447,120.465,120.414,120.465,1320400008.0
2007-01-12 00:15:00,120.476,120.476,120.396,120.411,1161000007.0
2007-01-12 00:20:00,120.419,120.419,120.374,120.403,1368600003.0
2007-01-12 00:25:00,120.401,120.417,120.37,120.399,1345999994.0
2007-01-12 00:30:00,120.418,120.458,120.38,120.443,863500006.0
2007-01-12 00:35:00,120.462,120.462,120.427,120.455,1306800009.0
2007-01-12 00:40:00,120.447,120.451,120.406,120.429,1332300008.0
2007-01-12 00:45:00,120.43,120.45,120.416,120.442,1058200000.0
2007-01-12 00:50:00,120.443,120.452,120.4,120.423,1398000003.0
2007-01-12 00:55:00,120.419,120.442,120.402,120.44,872499999.0
2007-01-12 01:00:00,120.444,120.452,120.423,120.438,1238900006.0
2007-01-12 01:05:00,120.435,120.444,120.39,120.432,1172599994.0
2007-01-12 01:10:00,120.425,120.444,120.388,120.389,963600002.0
2007-01-12 01:15:00,120.392,120.428,120.391,120.418,1227800007.0
2007-01-12 01:20:00,120.418,120.426,120.382,120.417,869100004.0
2007-01-12 01:25:00,120.408,120.432,120.388,120.412,1038299999.0
2007-01-12 01:30:00,120.402,120.428,120.384,120.419,1204899994.0
2007-01-12 01:35:00,120.422,120.422,120.37,120.404,1218299995.0
2007-01-12 01:40:00,120.392,120.42,120.378,120.406,1193099999.0
2007-01-12 01:45:00,120.398,120.4,120.349,120.362,1009499998.0
2007-01-12 01:50:00,120.358,120.362,120.324,120.338,1162800009.0
2007-01-12 01:55:00,120.34,120.357,120.325,120.328,1280999998.0
2007-01-12 02:00:00,120.33,120.345,120.302,120.328,1195200019.0
2007-01-12 02:05:00,120.326,120.349,120.313,120.347,1146899990.0
2007-01-12 02:10:00,120.348,120.381,120.336,120.376,1096799999.0
2007-01-12 02:15:00,120.378,120.437,120.377,120.428,1263699998.0
2007-01-12 02:20:00,120.429,120.445,120.381,120.442,1365299997.0
2007-01-12 02:25:00,120.443,120.449,120.421,120.428,938399991.0
2007-01-12 02:30:00,120.433,120.439,120.371,120.416,1417700008.0
2007-01-12 02:35:00,120.405,120.439,120.39,120.418,900100003.0
2007-01-12 02:40:00,120.428,120.446,120.401,120.441,1457000006.0
2007-01-12 02:45:00,120.443,120.481,120.415,120.481,1463000003.0
2007-01-12 02:50:00,120.478,120.584,120.471,120.579,1214600000.0
2007-01-12 02:55:00,120.586,120.586,120.551,120.569,1165599993.0
2007-01-12 03:00:00,120.564,120.658,120.544,120.629,1161400003.0
2007-01-12 03:05:00,120.62,120.642,120.6,120.616,1330200012.0
2007-01-12 03:10:00,120.617,120.659,120.606,120.647,1074600002.0
2007-01-12 03:15:00,120.657,120.679,120.651,120.664,1121499995.0
2007-01-12 03:20:00,120.674,120.718,120.651,120.678,998000004.0
2007-01-12 03:25:00,120.676,120.677,120.626,120.634,1154599997.0
2007-01-12 03:30:00,120.633,120.651,120.58,120.582,1571000010.0
2007-01-12 03:35:00,120.568,120.597,120.556,120.596,1142899999.0
2007-01-12 03:40:00,120.597,120.612,120.553,120.596,1068799997.0
2007-01-12 03:45:00,120.59,120.644,120.574,120.638,900199999.0
2007-01-12 03:50:00,120.657,120.662,120.617,120.635,1221000005.0
2007-01-12 03:55:00,120.631,120.631,120.6,120.621,965599992.0
2007-01-12 04:00:00,120.627,120.643,120.591,120.643,1103499989.0
2007-01-12 04:05:00,120.622,120.653,120.605,120.63,1583400004.0
2007-01-12 04:10:00,120.634,120.648,120.621,120.635,1212599997.0
2007-01-12 04:15:00,120.631,120.631,120.592,120.598,1148399999.0
2007-01-12 04:20:00,120.585,120.599,120.551,120.586,1332799996.0
2007-01-12 04:25:00,120.591,120.629,120.565,120.621,1119499991.0
2007-01-12 04:30:00,120.616,120.635,120.575,120.625,1205300006.0
2007-01-12 04:35:00,120.6,120.633,120.588,120.61,1033300006.0
2007-01-12 04:40:00,120.608,120.633,120.595,120.595,924800001.0
2007-01-12 04:45:00,120.615,120.623,120.581,120.6,1170399987.0
2007-01-12 04:50:00,120.585,120.612,120.572,120.59,1111400012.0
2007-01-12 04:55:00,120.589,120.589,120.559,120.569,718500014.0
2007-01-12 05:00:00,120.57,120.591,120.547,120.561,1324299997.0
2007-01-12 05:05:00,120.561,120.588,120.548,120.566,1561399991.0
2007-01-12 05:10:00,120.588,120.598,120.572,120.598,1131300001.0
2007-01-12 05:15:00,120.59,120.612,120.569,120.595,1173699997.0
2007-01-12 05:20:00,120.608,120.61,120.577,120.602,1459799998.0
2007-01-12 05:25:00,120.6,120.622,120.571,120.602,1192600007.0
2007-01-12 05:30:00,120.608,120.62,120.572,120.61,1227899988.0
2007-01-12 05:35:00,120.614,120.638,120.577,120.638,1294200001.0
2007-01-12 05:40:00,120.643,120.671,120.635,120.656,1268400001.0
2007-01-12 05:45:00,120.655,120.67,120.613,120.631,1421399989.0
2007-01-12 05:50:00,120.638,120.64,120.611,120.625,1098799983.0
2007-01-12 05:55:00,120.627,120.632,120.586,120.598,1091100001.0
2007-01-12 06:00:00,120.599,120.605,120.548,120.571,1423399994.0
2007-01-12 06:05:00,120.57,120.57,120.517,120.565,1205599991.0
2007-01-12 06:10:00,120.566,120.571,120.526,120.559,1101800002.0
2007-01-12 06:15:00,120.553,120.57,120.513,120.555,1184599993.0
2007-01-12 06:20:00,120.55,120.56,120.518,120.552,883600005.0
2007-01-12 06:25:00,120.555,120.56,120.525,120.538,1281000001.0
2007-01-12 06:30:00,120.528,120.549,120.507,120.53,1155999994.0
2007-01-12 06:35:00,120.546,120.553,120.518,120.54,895900000.0
2007-01-12 06:40:00,120.537,120.543,120.525,120.528,900199996.0
2007-01-12 06:45:00,120.503,120.538,120.478,120.489,1325499998.0
2007-01-12 06:50:00,120.493,120.525,120.485,120.493,1205500004.0
2007-01-12 06:55:00,120.488,120.524,120.488,120.519,888700009.0
2007-01-12 07:00:00,120.528,120.53,120.47,120.489,1298700003.0
2007-01-12 07:05:00,120.491,120.502,120.47,120.49,1173500001.0
2007-01-12 07:10:00,120.48,120.53,120.476,120.518,1159699999.0
2007-01-12 07:15:00,120.532,120.532,120.489,120.501,942799989.0
2007-01-12 07:20:00,120.515,120.53,120.493,120.525,1436600008.0
2007-01-12 07:25:00,120.53,120.537,120.491,120.533,1155999998.0
2007-01-12 07:30:00,120.518,120.552,120.513,120.552,1299900004.0
2007-01-12 07:35:00,120.537,120.563,120.528,120.556,974599995.0
2007-01-12 07:40:00,120.56,120.593,120.558,120.571,1184100001.0
2007-01-12 07:45:00,120.557,120.585,120.551,120.56,1556700014.0
2007-01-12 07:50:00,120.588,120.655,120.588,120.655,872199988.0
2007-01-12 07:55:00,120.667,120.691,120.655,120.675,1328200011.0
2007-01-12 08:00:00,120.673,120.685,120.649,120.652,914300009.0
2007-01-12 08:05:00,120.652,120.652,120.576,120.6,1142799997.0
2007-01-12 08:10:00,120.596,120.627,120.596,120.62,1222699991.0
2007-01-12 08:15:00,120.628,120.663,120.615,120.653,738899997.0
2007-01-12 08:20:00,120.64,120.646,120.596,120.61,1182599997.0
2007-01-12 08:25:00,120.618,120.654,120.577,120.652,988599987.0
2007-01-12 08:30:00,120.645,120.65,120.56,120.567,905999993.0
2007-01-12 08:35:00,120.571,120.571,120.55,120.55,1080299993.0
2007-01-12 08:40:00,120.548,120.558,120.523,120.55,1072900009.0
2007-01-12 08:45:00,120.55,120.569,120.52,120.557,1197300006.0
2007-01-12 08:50:00,120.55,120.574,120.544,120.554,1343799992.0
2007-01-12 08:55:00,120.55,120.603,120.55,120.603,942499998.0
2007-01-12 09:00:00,120.611,120.64,120.581,120.628,1264000014.0
2007-01-12 09:05:00,120.631,120.653,120.624,120.653,909000002.0
2007-01-12 09:10:00,120.651,120.687,120.651,120.674,1281400004.0
2007-01-12 09:15:00,120.674,120.675,120.643,120.653,1063200005.0
2007-01-12 09:20:00,120.652,120.681,120.644,120.666,916299996.0
2007-01-12 09:25:00,120.656,120.658,120.631,120.639,723500005.0
2007-01-12 09:30:00,120.637,120.637,120.595,120.606,1381799997.0
2007-01-12 09:35:00,120.61,120.612,120.547,120.547,1344900001.0
2007-01-12 09:40:00,120.552,120.61,120.524,120.572,1160100002.0
2007-01-12 09:45:00,120.577,120.612,120.568,120.598,1161700004.0
2007-01-12 09:50:00,120.592,120.595,120.487,120.526,1171900004.0
2007-01-12 09:55:00,120.546,120.552,120.438,120.46,849899994.0
2007-01-12 10:00:00,120.458,120.467,120.345,120.386,1169599998.0
2007-01-12 10:05:00,120.39,120.409,120.371,120.372,1254800010.0
2007-01-12 10:10:00,120.381,120.417,120.366,120.391,1414600002.0
2007-01-12 10:15:00,120.399,120.42,120.364,120.382,1466700012.0
2007-01-12 10:20:00,120.385,120.434,120.373,120.429,1123200004.0
2007-01-12 10:25:00,120.423,120.439,120.408,120.423,1179199994.0
2007-01-12 10:30:00,120.425,120.451,120.416,120.441,882999997.0
2007-01-12 10:35:00,120.44,120.51,120.435,120.497,804799996.0
2007-01-12 10:40:00,120.495,120.506,120.392,120.42,1067000012.0
2007-01-12 10:45:00,120.435,120.445,120.389,120.416,844599991.0
2007-01-12 10:50:00,120.402,120.44,120.386,120.424,986299997.0
2007-01-12 10:55:00,120.416,120.425,120.393,120.393,1200999995.0
2007-01-12 11:00:00,120.396,120.409,120.364,120.377,1131799996.0
2007-01-12 11:05:00,120.376,120.381,120.321,120.328,1074200000.0
2007-01-12 11:10:00,120.336,120.368,120.32,120.363,1226400001.0
2007-01-12 11:15:00,120.338,120.338,120.282,120.318,823599992.0
2007-01-12 11:20:00,120.332,120.359,120.295,120.338,1103799998.0
2007-01-12 11:25:00,120.322,120.337,120.277,120.302,976599998.0
2007-01-12 11:30:00,120.311,120.319,120.254,120.284,970300007.0
2007-01-12 11:35:00,120.288,120.305,120.252,120.298,886000004.0
2007-01-12 11:40:00,120.297,120.307,120.243,120.266,833499999.0
2007-01-12 11:45:00,120.277,120.295,120.258,120.286,768699998.0
2007-01-12 11:50:00,120.294,120.37,120.294,120.347,1311700011.0
2007-01-12 11:55:00,120.355,120.39,120.346,120.38,1298200011.0
2007-01-12 12:00:00,120.376,120.395,120.352,120.379,1130499998.0
2007-01-12 12:05:00,120.385,120.431,120.347,120.427,1192900000.0
2007-01-12 12:10:00,120.429,120.429,120.36,120.368,1305000008.0
2007-01-12 12:15:00,120.394,120.419,120.375,120.412,1375599995.0
2007-01-12 12:20:00,120.417,120.437,120.407,120.436,961400008.0
2007-01-12 12:25:00,120.435,120.467,120.415,120.443,1060200005.0
2007-01-12 12:30:00,120.438,120.452,120.422,120.451,844700006.0
2007-01-12 12:35:00,120.445,120.459,120.43,120.44,918599994.0
2007-01-12 12:40:00,120.452,120.47,120.422,120.453,754300002.0
2007-01-12 12:45:00,120.452,120.472,120.427,120.468,1614500008.0
2007-01-12 12:50:00,120.467,120.483,120.433,120.451,1072300005.0
2007-01-12 12:55:00,120.454,120.465,120.434,120.463,1405299996.0
2007-01-12 13:00:00,120.463,120.464,120.437,120.45,1145700010.0
2007-01-12 13:05:00,120.448,120.46,120.376,120.435,1115299998.0
2007-01-12 13:10:00,120.439,120.439,120.36,120.411,994099994.0
2007-01-12 13:15:00,120.408,120.476,120.398,120.468,988700003.0
2007-01-12 13:20:00,120.471,120.493,120.431,120.489,1004800008.0
2007-01-12 13:25:00,120.475,120.501,120.44,120.498,675300008.0
2007-01-12 13:30:00,120.493,120.504,120.456,120.49,1351700007.0
2007-01-12 13:35:00,120.491,120.496,120.45,120.466,1369899994.0
2007-01-12 13:40:00,120.481,120.5,120.429,120.493,1328699999.0
2007-01-12 13:45:00,120.5,120.511,120.467,120.478,1064700008.0
2007-01-12 13:50:00,120.468,120.492,120.431,120.458,1261400001.0
2007-01-12 13:55:00,120.473,120.482,120.44,120.44,1237400002.0
2007-01-12 14:00:00,120.445,120.452,120.419,120.446,1023200005.0
2007-01-12 14:05:00,120.448,120.454,120.43,120.447,931999993.0
2007-01-12 14:10:00,120.452,120.474,120.431,120.466,969700008.0
2007-01-12 14:15:00,120.471,120.479,120.426,120.442,1064400013.0
2007-01-12 14:20:00,120.454,120.466,120.411,120.423,1238299995.0
2007-01-12 14:25:00,120.424,120.458,120.374,120.374,1178600006.0
2007-01-12 14:30:00,120.363,120.382,120.336,120.368,1144800009.0
2007-01-12 14:35:00,120.367,120.375,120.344,120.358,1051400005.0
2007-01-12 14:40:00,120.349,120.363,120.313,120.353,1165900011.0
2007-01-12 14:45:00,120.332,120.373,120.326,120.357,1071500012.0
2007-01-12 14:50:00,120.362,120.408,120.346,120.408,1004100005.0
2007-01-12 14:55:00,120.425,120.483,120.425,120.483,926699999.0
2007-01-12 15:00:00,120.488,120.488,120.414,120.44,984899996.0
2007-01-12 15:05:00,120.442,120.442,120.411,120.429,1222500005.0
2007-01-12 15:10:00,120.425,120.425,120.396,120.412,1027900003.0
2007-01-12 15:15:00,120.396,120.438,120.396,120.42,1029499994.0
2007-01-12 15:20:00,120.42,120.471,120.407,120.452,1427699993.0
2007-01-12 15:25:00,120.447,120.495,120.437,120.458,1576599993.0
2007-01-12 15:30:00,120.506,120.591,120.443,120.513,1207199997.0
2007-01-12 15:35:00,120.518,120.56,120.47,120.54,883099994.0
2007-01-12 15:40:00,120.546,120.604,120.542,120.602,1192899999.0
2007-01-12 15:45:00,120.603,120.61,120.538,120.538,1490800005.0
2007-01-12 15:50:00,120.531,120.539,120.444,120.473,843399998.0
2007-01-12 15:55:00,120.487,120.515,120.345,120.35,1033500002.0
2007-01-12 16:00:00,120.345,120.42,120.345,120.37,1313799998.0
2007-01-12 16:05:00,120.355,120.382,120.275,120.306,1169899996.0
2007-01-12 16:10:00,120.322,120.378,120.293,120.371,1251300009.0
2007-01-12 16:15:00,120.363,120.395,120.351,120.351,1194900001.0
2007-01-12 16:20:00,120.357,120.368,120.267,120.285,1221300001.0
2007-01-12 16:25:00,120.271,120.272,120.216,120.271,981799998.0
2007-01-12 16:30:00,120.281,120.326,120.281,120.303,840799995.0
2007-01-12 16:35:00,120.317,120.377,120.303,120.37,1136299996.0
2007-01-12 16:40:00,120.371,120.43,120.357,120.395,845400004.0
2007-01-12 16:45:00,120.389,120.413,120.365,120.375,1331400006.0
2007-01-12 16:50:00,120.39,120.455,120.39,120.4,1587499995.0
2007-01-12 16:55:00,120.396,120.42,120.341,120.341,909100001.0
2007-01-12 17:00:00,120.325,120.386,120.307,120.386,1165599990.0
2007-01-12 17:05:00,120.373,120.5,120.373,120.407,1433299998.0
2007-01-12 17:10:00,120.416,120.435,120.359,120.374,1290400003.0
2007-01-12 17:15:00,120.369,120.38,120.307,120.307,1117399999.0
2007-01-12 17:20:00,120.312,120.337,120.292,120.327,1061100004.0
2007-01-12 17:25:00,120.328,120.36,120.274,120.36,975500002.0
2007-01-12 17:30:00,120.372,120.381,120.327,120.33,1094999991.0
2007-01-12 17:35:00,120.337,120.359,120.307,120.355,1101999999.0
2007-01-12 17:40:00,120.347,120.36,120.268,120.276,928800012.0
2007-01-12 17:45:00,120.268,120.292,120.222,120.283,1074499999.0
2007-01-12 17:50:00,120.279,120.3,120.251,120.293,1177600003.0
2007-01-12 17:55:00,120.29,120.33,120.281,120.33,1133600008.0
2007-01-12 18:00:00,120.333,120.38,120.327,120.37,7289900026.0
2007-01-12 18:05:00,120.38,120.39,120.31,120.31,8691500040.0
2007-01-12 18:10:00,120.32,120.32,120.261,120.32,9719000019.0
2007-01-12 18:15:00,120.33,120.34,120.161,120.185,8126199982.0
2007-01-12 18:20:00,120.35,120.37,120.34,120.35,7866799976.0
2007-01-12 18:25:00,120.249,120.36,120.233,120.35,9740699990.0
2007-01-12 18:30:00,120.273,120.34,120.273,120.33,5680000007.0
2007-01-12 18:35:00,120.32,120.348,120.279,120.328,7218400037.0
2007-01-12 18:40:00,120.331,120.394,120.322,120.394,7048100014.0
2007-01-12 18:45:00,120.398,120.413,120.365,120.407,5239500007.0
2007-01-12 18:50:00,120.409,120.409,120.357,120.389,8665000002.0
2007-01-12 18:55:00,120.388,120.399,120.353,120.385,6534300018.0
2007-01-12 19:00:00,120.389,120.414,120.371,120.394,4525100006.0
2007-01-12 19:05:00,120.399,120.403,120.334,120.334,5301799992.0
2007-01-12 19:10:00,120.323,120.338,120.305,120.323,4030399989.0
2007-01-12 19:15:00,120.323,120.35,120.307,120.33,6667400006.0
2007-01-12 19:20:00,120.353,120.39,120.34,120.368,5840300023.0
2007-01-12 19:25:00,120.361,120.382,120.348,120.372,4476000021.0
2007-01-12 19:30:00,120.372,120.379,120.324,120.345,6293100010.0
2007-01-12 19:35:00,120.343,120.348,120.317,120.34,4791900017.0
2007-01-12 19:40:00,120.345,120.371,120.309,120.357,4157199986.0
2007-01-12 19:45:00,120.353,120.373,120.318,120.365,5140899984.0
2007-01-12 19:50:00,120.363,120.39,120.318,120.373,5096800004.0
2007-01-12 19:55:00,120.36,120.383,120.32,120.382,4556200008.0
2007-01-12 20:00:00,120.378,120.389,120.35,120.389,3908499988.0
2007-01-12 20:05:00,120.39,120.403,120.323,120.344,5420199991.0
2007-01-12 20:10:00,120.353,120.363,120.323,120.363,5206599982.0
2007-01-12 20:15:00,120.369,120.393,120.364,120.37,4709500008.0
2007-01-12 20:20:00,120.369,120.401,120.348,120.358,5747099984.0
2007-01-12 20:25:00,120.369,120.388,120.341,120.378,5307800006.0
2007-01-12 20:30:00,120.31,120.362,120.31,120.345,1885099991.0
2007-01-12 20:35:00,120.343,120.353,120.289,120.312,3841199989.0
2007-01-12 20:40:00,120.322,120.337,120.275,120.305,5533999982.0
2007-01-12 20:45:00,120.306,120.316,120.279,120.296,6765299994.0
2007-01-12 20:50:00,120.3,120.323,120.292,120.322,3969799993.0
2007-01-12 20:55:00,120.325,120.36,120.305,120.34,7514399989.0
2007-01-12 21:00:00,120.334,120.353,120.307,120.327,5131400003.0
2007-01-12 21:05:00,120.335,120.35,120.306,120.343,4177599994.0
2007-01-12 21:10:00,120.335,120.355,120.31,120.337,3381399997.0
2007-01-12 21:15:00,120.337,120.351,120.3,120.327,6902799994.0
2007-01-12 21:20:00,120.345,120.351,120.286,120.321,7145600009.0
2007-01-12 21:25:00,120.339,120.346,120.293,120.325,4628999993.0
2007-01-12 21:30:00,120.33,120.339,120.292,120.318,3030400013.0
2007-01-12 21:35:00,120.32,120.333,120.277,120.315,1932599991.0
2007-01-12 21:40:00,120.33,120.336,120.302,120.332,4056999987.0
2007-01-12 21:45:00,120.334,120.357,120.31,120.356,3425400024.0
2007-01-12 21:50:00,120.343,120.369,120.317,120.36,1662599994.0
2007-01-12 21:55:00,120.365,120.368,120.335,120.358,1788700001.0
2007-01-12 22:00:00,120.354,120.354,120.295,120.295,4241200006.0
2007-01-12 22:05:00,120.314,120.328,120.297,120.319,1362200007.0
2007-01-12 22:10:00,120.315,120.339,120.29,120.312,2043599987.0
2007-01-12 22:15:00,120.332,120.332,120.275,120.308,1932700007.0
2007-01-12 22:20:00,120.305,120.356,120.279,120.342,1065800008.0
2007-01-12 22:25:00,120.339,120.371,120.311,120.357,1634799994.0
2007-01-12 22:30:00,120.365,120.369,120.308,120.341,2758599999.0
2007-01-12 22:35:00,120.326,120.352,120.306,120.336,2405599988.0
2007-01-12 22:40:00,120.34,120.346,120.31,120.34,1570799990.0
2007-01-12 22:45:00,120.35,120.36,120.307,120.36,1459700013.0
2007-01-12 22:50:00,120.355,120.355,120.281,120.334,1681199998.0
2007-01-12 22:55:00,120.336,120.339,120.305,120.332,1691200010.0
2007-01-12 23:00:00,120.311,120.357,120.311,120.311,957200005.0
2007-01-12 23:05:00,120.326,120.346,120.305,120.305,1154400006.0
2007-01-12 23:10:00,120.313,120.339,120.3,120.32,1134600001.0
2007-01-12 23:15:00,120.32,120.338,120.313,120.338,817000005.0
2007-01-12 23:20:00,120.325,120.339,120.301,120.325,938100005.0
2007-01-12 23:25:00,120.33,120.351,120.306,120.328,1030899996.0
2007-01-12 23:30:00,120.331,120.339,120.316,120.328,1355899992.0
2007-01-12 23:35:00,120.329,120.349,120.32,120.335,1113600003.0
2007-01-12 23:40:00,120.332,120.347,120.304,120.347,1113799998.0
2007-01-12 23:45:00,120.35,120.35,120.312,120.321,1298300004.0
2007-01-12 23:50:00,120.32,120.344,120.303,120.331,1111899988.0
2007-01-12 23:55:00,120.333,120.347,120.294,120.294,1261500001.0
2007-01-15 00:00:00,120.361,120.406,120.333,120.34,1364600014.0
2007-01-15 00:05:00,120.349,120.37,120.335,120.357,1328999997.0
2007-01-15 00:10:00,120.37,120.394,120.331,120.385,1059699990.0
2007-01-15 00:15:00,120.389,120.39,120.364,120.365,1048100002.0
2007-01-15 00:20:00,120.372,120.389,120.355,120.367,1060799997.0
2007-01-15 00:25:00,120.373,120.387,120.338,120.35,1234099996.0
2007-01-15 00:30:00,120.348,120.362,120.319,120.352,1150500005.0
2007-01-15 00:35:00,120.329,120.356,120.321,120.351,1375599994.0
2007-01-15 00:40:00,120.333,120.347,120.294,120.307,1498299994.0
2007-01-15 00:45:00,120.317,120.321,120.297,120.317,985000011.0
2007-01-15 00:50:00,120.304,120.328,120.294,120.305,1063299997.0
2007-01-15 00:55:00,120.315,120.346,120.298,120.333,966699995.0
2007-01-15 01:00:00,120.326,120.367,120.324,120.352,991699995.0
2007-01-15 01:05:00,120.373,120.428,120.373,120.383,918699997.0
2007-01-15 01:10:00,120.383,120.383,120.353,120.371,1696399998.0
2007-01-15 01:15:00,120.367,120.367,120.308,120.351,1229500014.0
2007-01-15 01:20:00,120.333,120.35,120.312,120.332,1301899985.0
2007-01-15 01:25:00,120.333,120.36,120.321,120.35,1430599994.0
2007-01-15 01:30:00,120.333,120.35,120.306,120.342,1246399997.0
2007-01-15 01:35:00,120.347,120.353,120.328,120.342,1238900006.0
2007-01-15 01:40:00,120.348,120.348,120.305,120.333,1165400003.0
2007-01-15 01:45:00,120.324,120.336,120.296,120.319,1018500002.0
2007-01-15 01:50:00,120.323,120.323,120.193,120.208,1182099996.0
2007-01-15 01:55:00,120.221,120.267,120.214,120.243,1455500006.0
2007-01-15 02:00:00,120.254,120.269,120.218,120.238,1240899989.0
2007-01-15 02:05:00,120.256,120.291,120.21,120.215,926200001.0
2007-01-15 02:10:00,120.214,120.214,120.155,120.155,1283800010.0
2007-01-15 02:15:00,120.148,120.153,120.103,120.127,870300009.0
2007-01-15 02:20:00,120.136,120.14,120.106,120.112,1204700007.0
2007-01-15 02:25:00,120.118,120.149,120.113,120.129,932500006.0
2007-01-15 02:30:00,120.135,120.167,120.123,120.128,1084999998.0
2007-01-15 02:35:00,120.094,120.146,120.094,120.129,1224599999.0
2007-01-15 02:40:00,120.131,120.141,120.084,120.136,1234800006.0
2007-01-15 02:45:00,120.131,120.148,120.092,120.105,979300001.0
2007-01-15 02:50:00,120.104,120.104,120.057,120.084,1232400002.0
2007-01-15 02:55:00,120.085,120.09,120.051,120.07,967600002.0
2007-01-15 03:00:00,120.069,120.11,120.061,120.104,1287599998.0
2007-01-15 03:05:00,120.102,120.127,120.079,120.127,874500003.0
2007-01-15 03:10:00,120.135,120.169,120.113,120.119,992999995.0
2007-01-15 03:15:00,120.142,120.17,120.138,120.151,1282400000.0
2007-01-15 03:20:00,120.159,120.228,120.156,120.216,1334799993.0
2007-01-15 03:25:00,120.217,120.246,120.187,120.225,1009299996.0
2007-01-15 03:30:00,120.217,120.239,120.191,120.23,1161100001.0
2007-01-15 03:35:00,120.224,120.259,120.215,120.245,795200001.0
2007-01-15 03:40:00,120.246,120.255,120.195,120.238,896300001.0
2007-01-15 03:45:00,120.24,120.246,120.206,120.213,854800003.0
2007-01-15 03:50:00,120.203,120.234,120.189,120.21,927100005.0
2007-01-15 03:55:00,120.205,120.22,120.174,120.196,1271000004.0
2007-01-15 04:00:00,120.208,120.22,120.173,120.181,1296900001.0
2007-01-15 04:05:00,120.208,120.209,120.174,120.189,1267499986.0
2007-01-15 04:10:00,120.187,120.19,120.149,120.168,751599991.0
2007-01-15 04:15:00,120.177,120.177,120.146,120.17,1034300003.0
2007-01-15 04:20:00,120.168,120.198,120.149,120.173,814599999.0
2007-01-15 04:25:00,120.168,120.174,120.118,120.14,1387699994.0
2007-01-15 04:30:00,120.12,120.152,120.115,120.144,862900001.0
2007-01-15 04:35:00,120.146,120.158,120.121,120.14,1051400004.0
2007-01-15 04:40:00,120.152,120.152,120.115,120.151,929899994.0
2007-01-15 04:45:00,120.162,120.19,120.146,120.182,1211899995.0
2007-01-15 04:50:00,120.161,120.181,120.142,120.16,1032500005.0
2007-01-15 04:55:00,120.152,120.218,120.152,120.218,1072499992.0
2007-01-15 05:00:00,120.228,120.239,120.194,120.209,1161899997.0
2007-01-15 05:05:00,120.191,120.22,120.18,120.212,1226500000.0
2007-01-15 05:10:00,120.207,120.229,120.162,120.195,1150799992.0
2007-01-15 05:15:00,120.205,120.229,120.19,120.204,1280200001.0
2007-01-15 05:20:00,120.223,120.25,120.183,120.25,1186600003.0
2007-01-15 05:25:00,120.247,120.252,120.188,120.222,852900008.0
2007-01-15 05:30:00,120.21,120.239,120.2,120.218,1365800001.0
2007-01-15 05:35:00,120.224,120.23,120.176,120.215,999300003.0
2007-01-15 05:40:00,120.21,120.236,120.195,120.222,1337200017.0
2007-01-15 05:45:00,120.238,120.241,120.199,120.214,1408300006.0
2007-01-15 05:50:00,120.22,120.245,120.198,120.225,1208800019.0
2007-01-15 05:55:00,120.228,120.237,120.209,120.222,944299991.0
2007-01-15 06:00:00,120.223,120.235,120.202,120.23,664699995.0
2007-01-15 06:05:00,120.234,120.24,120.202,120.226,886400002.0
2007-01-15 06:10:00,120.229,120.258,120.195,120.224,1241099994.0
2007-01-15 06:15:00,120.228,120.243,120.209,120.217,938399998.0
2007-01-15 06:20:00,120.214,120.228,120.19,120.195,1162500010.0
2007-01-15 06:25:00,120.218,120.243,120.184,120.229,807600001.0
2007-01-15 06:30:00,120.242,120.246,120.186,120.229,1568200003.0
2007-01-15 06:35:00,120.232,120.255,120.215,120.243,1127800008.0
2007-01-15 06:40:00,120.243,120.278,120.217,120.268,1267399994.0
2007-01-15 06:45:00,120.267,120.284,120.233,120.269,1145000002.0
2007-01-15 06:50:00,120.265,120.281,120.217,120.248,1079999997.0
2007-01-15 06:55:00,120.226,120.258,120.21,120.245,1244800001.0
2007-01-15 07:00:00,120.257,120.261,120.219,120.243,1502400011.0
2007-01-15 07:05:00,120.245,120.259,120.214,120.217,1135599997.0
2007-01-15 07:10:00,120.243,120.253,120.212,120.246,1162400004.0
2007-01-15 07:15:00,120.257,120.27,120.233,120.253,938399995.0
2007-01-15 07:20:00,120.244,120.259,120.219,120.23,986100001.0
2007-01-15 07:25:00,120.242,120.252,120.215,120.252,1281699983.0
2007-01-15 07:30:00,120.243,120.258,120.229,120.237,1077099998.0
2007-01-15 07:35:00,120.238,120.25,120.215,120.238,1023199986.0
2007-01-15 07:40:00,120.233,120.25,120.209,120.214,940199997.0
2007-01-15 07:45:00,120.2,120.219,120.17,120.184,903000003.0
2007-01-15 07:50:00,120.179,120.197,120.148,120.197,1059600005.0
2007-01-15 07:55:00,120.192,120.244,120.161,120.207,1149199992.0
2007-01-15 08:00:00,120.227,120.232,120.166,120.187,1112700003.0
2007-01-15 08:05:00,120.205,120.246,120.199,120.242,1332900015.0
2007-01-15 08:10:00,120.226,120.257,120.21,120.251,1126399994.0
2007-01-15 08:15:00,120.245,120.26,120.226,120.23,954700000.0
2007-01-15 08:20:00,120.262,120.295,120.227,120.293,1425199995.0
2007-01-15 08:25:00,120.307,120.307,120.273,120.301,1209300012.0
2007-01-15 08:30:00,120.3,120.3,120.259,120.278,1201000004.0
2007-01-15 08:35:00,120.273,120.288,120.239,120.239,895400004.0
2007-01-15 08:40:00,120.243,120.252,120.204,120.226,1204599990.0
2007-01-15 08:45:00,120.213,120.232,120.181,120.223,1112100007.0
2007-01-15 08:50:00,120.229,120.273,120.229,120.265,990300008.0
2007-01-15 08:55:00,120.253,120.277,120.212,120.242,841499996.0
2007-01-15 09:00:00,120.257,120.258,120.22,120.235,1139099996.0
2007-01-15 09:05:00,120.245,120.283,120.224,120.283,1174899998.0
2007-01-15 09:10:00,120.276,120.293,120.26,120.293,1144699998.0
2007-01-15 09:15:00,120.288,120.288,120.181,120.195,1307200007.0
2007-01-15 09:20:00,120.186,120.211,120.153,120.196,988900008.0
2007-01-15 09:25:00,120.201,120.256,120.175,120.242,984599998.0
2007-01-15 09:30:00,120.232,120.24,120.194,120.225,934799991.0
2007-01-15 09:35:00,120.223,120.238,120.189,120.213,1109199992.0
2007-01-15 09:40:00,120.218,120.226,120.147,120.17,1180499995.0
2007-01-15 09:45:00,120.171,120.231,120.168,120.223,1151399997.0
2007-01-15 09:50:00,120.215,120.221,120.157,120.174,998199994.0
2007-01-15 09:55:00,120.182,120.252,120.173,120.235,792800003.0
2007-01-15 10:00:00,120.23,120.329,120.22,120.309,1395799997.0
2007-01-15 10:05:00,120.314,120.339,120.306,120.32,1008699995.0
2007-01-15 10:10:00,120.314,120.321,120.287,120.307,1223899994.0
2007-01-15 10:15:00,120.297,120.311,120.265,120.285,1190899999.0
2007-01-15 10:20:00,120.29,120.322,120.28,120.311,1166999997.0
2007-01-15 10:25:00,120.309,120.324,120.284,120.313,1173999996.0
2007-01-15 10:30:00,120.318,120.326,120.288,120.304,971800004.0
2007-01-15 10:35:00,120.318,120.389,120.318,120.386,1064400005.0
2007-01-15 10:40:00,120.383,120.395,120.339,120.353,1060899999.0
2007-01-15 10:45:00,120.378,120.408,120.315,120.408,1239599993.0
2007-01-15 10:50:00,120.413,120.436,120.361,120.418,1458999986.0
2007-01-15 10:55:00,120.436,120.463,120.434,120.445,1292899991.0
2007-01-15 11:00:00,120.449,120.463,120.425,120.44,1008299997.0
2007-01-15 11:05:00,120.44,120.512,120.44,120.512,1250199992.0
2007-01-15 11:10:00,120.511,120.551,120.498,120.551,1477600009.0
2007-01-15 11:15:00,120.546,120.564,120.498,120.5,1303500018.0
2007-01-15 11:20:00,120.508,120.523,120.482,120.495,1210999999.0
2007-01-15 11:25:00,120.483,120.49,120.449,120.449,1085700011.0
2007-01-15 11:30:00,120.448,120.473,120.448,120.469,935799997.0
2007-01-15 11:35:00,120.472,120.579,120.471,120.541,969000004.0
2007-01-15 11:40:00,120.529,120.568,120.522,120.545,1004500002.0
2007-01-15 11:45:00,120.568,120.572,120.524,120.56,1392700000.0
2007-01-15 11:50:00,120.543,120.56,120.505,120.529,1427899988.0
2007-01-15 11:55:00,120.49,120.52,120.471,120.471,1198800004.0
2007-01-15 12:00:00,120.473,120.507,120.449,120.449,1087799999.0
2007-01-15 12:05:00,120.443,120.473,120.417,120.456,1230400005.0
2007-01-15 12:10:00,120.455,120.455,120.4,120.408,1424500011.0
2007-01-15 12:15:00,120.428,120.43,120.377,120.405,1258100006.0
2007-01-15 12:20:00,120.415,120.458,120.4,120.458,992999993.0
2007-01-15 12:25:00,120.446,120.455,120.412,120.451,1091700004.0
2007-01-15 12:30:00,120.436,120.459,120.407,120.444,1188500010.0
2007-01-15 12:35:00,120.455,120.507,120.446,120.497,976700003.0
2007-01-15 12:40:00,120.5,120.51,120.474,120.485,1096700001.0
2007-01-15 12:45:00,120.491,120.526,120.471,120.513,1424199995.0
2007-01-15 12:50:00,120.513,120.588,120.513,120.569,1432600006.0
2007-01-15 12:55:00,120.571,120.571,120.537,120.555,1584499997.0
2007-01-15 13:00:00,120.552,120.553,120.486,120.51,1272600004.0
2007-01-15 13:05:00,120.509,120.532,120.459,120.512,1231500001.0
2007-01-15 13:10:00,120.525,120.537,120.456,120.488,1413299995.0
2007-01-15 13:15:00,120.497,120.511,120.472,120.474,1227099993.0
2007-01-15 13:20:00,120.48,120.496,120.464,120.491,1105100002.0
2007-01-15 13:25:00,120.489,120.494,120.462,120.485,900700013.0
2007-01-15 13:30:00,120.479,120.518,120.445,120.516,1310399991.0
2007-01-15 13:35:00,120.506,120.517,120.454,120.47,988000011.0
2007-01-15 13:40:00,120.474,120.483,120.432,120.468,1228600008.0
2007-01-15 13:45:00,120.468,120.468,120.424,120.43,1053100007.0
2007-01-15 13:50:00,120.432,120.452,120.374,120.409,1024399994.0
2007-01-15 13:55:00,120.431,120.433,120.398,120.406,1051300002.0
2007-01-15 14:00:00,120.403,120.431,120.382,120.42,1399099994.0
2007-01-15 14:05:00,120.432,120.449,120.361,120.449,1096799994.0
2007-01-15 14:10:00,120.425,120.478,120.414,120.47,1209799988.0
2007-01-15 14:15:00,120.468,120.506,120.46,120.475,1411700001.0
2007-01-15 14:20:00,120.465,120.48,120.449,120.463,1544199995.0
2007-01-15 14:25:00,120.472,120.489,120.439,120.486,1005200003.0
2007-01-15 14:30:00,120.464,120.473,120.44,120.471,977999997.0
2007-01-15 14:35:00,120.475,120.516,120.475,120.501,1159900004.0
2007-01-15 14:40:00,120.499,120.51,120.416,120.441,1027200002.0
2007-01-15 14:45:00,120.454,120.47,120.444,120.458,679199993.0
2007-01-15 14:50:00,120.452,120.459,120.429,120.456,1226900011.0
2007-01-15 14:55:00,120.467,120.473,120.437,120.461,957000000.0
2007-01-15 15:00:00,120.463,120.488,120.448,120.47,821700000.0
2007-01-15 15:05:00,120.47,120.481,120.452,120.469,1139599996.0
2007-01-15 15:10:00,120.482,120.541,120.471,120.538,1207800003.0
2007-01-15 15:15:00,120.528,120.541,120.429,120.507,1174200008.0
2007-01-15 15:20:00,120.512,120.517,120.461,120.477,1107800006.0
2007-01-15 15:25:00,120.478,120.492,120.433,120.456,872299998.0
2007-01-15 15:30:00,120.455,120.466,120.398,120.42,1229499990.0
2007-01-15 15:35:00,120.428,120.435,120.41,120.423,1210900008.0
2007-01-15 15:40:00,120.427,120.46,120.398,120.432,1133199991.0
2007-01-15 15:45:00,120.451,120.454,120.388,120.42,1477500000.0
2007-01-15 15:50:00,120.418,120.43,120.376,120.414,1370600008.0
2007-01-15 15:55:00,120.417,120.429,120.38,120.402,1522600005.0
2007-01-15 16:00:00,120.409,120.426,120.384,120.414,1126399998.0
2007-01-15 16:05:00,120.424,120.436,120.371,120.421,995200007.0
2007-01-15 16:10:00,120.43,120.44,120.417,120.433,798600001.0
2007-01-15 16:15:00,120.431,120.461,120.421,120.455,890899998.0
2007-01-15 16:20:00,120.457,120.457,120.386,120.42,1085899994.0
2007-01-15 16:25:00,120.42,120.438,120.396,120.422,1360199995.0
2007-01-15 16:30:00,120.423,120.425,120.363,120.418,1047799995.0
2007-01-15 16:35:00,120.417,120.425,120.375,120.406,1407399984.0
2007-01-15 16:40:00,120.412,120.418,120.377,120.412,820399996.0
2007-01-15 16:45:00,120.409,120.448,120.401,120.44,1249699994.0
2007-01-15 16:50:00,120.433,120.472,120.417,120.472,1449600003.0
2007-01-15 16:55:00,120.458,120.479,120.447,120.476,1555000004.0
2007-01-15 17:00:00,120.478,120.505,120.465,120.494,1283899999.0
2007-01-15 17:05:00,120.488,120.501,120.431,120.444,1016099993.0
2007-01-15 17:10:00,120.45,120.467,120.425,120.462,1174000001.0
2007-01-15 17:15:00,120.457,120.465,120.43,120.446,1240499991.0
2007-01-15 17:20:00,120.457,120.465,120.411,120.457,955799988.0
2007-01-15 17:25:00,120.46,120.469,120.409,120.439,996100001.0
2007-01-15 17:30:00,120.453,120.472,120.423,120.471,1167699994.0
2007-01-15 17:35:00,120.473,120.482,120.43,120.463,1176000010.0
2007-01-15 17:40:00,120.453,120.473,120.427,120.445,1371700003.0
2007-01-15 17:45:00,120.425,120.448,120.387,120.405,1296800004.0
2007-01-15 17:50:00,120.414,120.478,120.412,120.455,1177699989.0
2007-01-15 17:55:00,120.458,120.496,120.415,120.496,1097699989.0
2007-01-15 18:00:00,120.492,120.493,120.41,120.42,8262999984.0
2007-01-15 18:05:00,120.41,120.42,120.38,120.39,8021199992.0
2007-01-15 18:10:00,120.38,120.4,120.38,120.39,10026499990.0
2007-01-15 18:15:00,120.38,120.465,120.37,120.38,7387599986.0
2007-01-15 18:20:00,120.37,120.38,120.37,120.37,5891999984.0
2007-01-15 18:25:00,120.38,120.52,120.37,120.38,6528199968.0
2007-01-15 18:30:00,120.498,120.503,120.37,120.38,6783699997.0
2007-01-15 18:35:00,120.39,120.497,120.39,120.464,6860600011.0
2007-01-15 18:40:00,120.46,120.474,120.43,120.473,6805499984.0
2007-01-15 18:45:00,120.476,120.48,120.443,120.462,5741800004.0
2007-01-15 18:50:00,120.458,120.472,120.414,120.468,8923399970.0
2007-01-15 18:55:00,120.468,120.486,120.435,120.472,6568200014.0
2007-01-15 19:00:00,120.47,120.47,120.415,120.445,4276200007.0
2007-01-15 19:05:00,120.429,120.439,120.377,120.398,6514799999.0
2007-01-15 19:10:00,120.397,120.42,120.377,120.412,4111900005.0
2007-01-15 19:15:00,120.405,120.409,120.371,120.392,6074099985.0
2007-01-15 19:20:00,120.392,120.404,120.358,120.391,4252300005.0
2007-01-15 19:25:00,120.392,120.404,120.351,120.392,5054300007.0
2007-01-15 19:30:00,120.39,120.411,120.351,120.402,6065700008.0
2007-01-15 19:35:00,120.385,120.433,120.355,120.433,4282600012.0
2007-01-15 19:40:00,120.436,120.443,120.402,120.436,4471399971.0
2007-01-15 19:45:00,120.431,120.487,120.401,120.47,4558000021.0
2007-01-15 19:50:00,120.469,120.493,120.445,120.465,5570300005.0
2007-01-15 19:55:00,120.454,120.476,120.408,120.433,4562600001.0
2007-01-15 20:00:00,120.438,120.447,120.388,120.428,3765000009.0
2007-01-15 20:05:00,120.431,120.465,120.411,120.465,5450800017.0
2007-01-15 20:10:00,120.472,120.478,120.4,120.436,5157399977.0
2007-01-15 20:15:00,120.452,120.46,120.399,120.451,4496100023.0
2007-01-15 20:20:00,120.45,120.467,120.422,120.434,4694200009.0
2007-01-15 20:25:00,120.439,120.443,120.392,120.43,5911800017.0
2007-01-15 20:30:00,120.44,120.449,120.407,120.441,2639900004.0
2007-01-15 20:35:00,120.445,120.45,120.391,120.44,4003700006.0
2007-01-15 20:40:00,120.46,120.46,120.403,120.425,6521900009.0
2007-01-15 20:45:00,120.433,120.458,120.406,120.446,6678500036.0
2007-01-15 20:50:00,120.435,120.449,120.401,120.403,4294599997.0
2007-01-15 20:55:00,120.401,120.44,120.389,120.421,5708400006.0
2007-01-15 21:00:00,120.412,120.449,120.408,120.425,5858500002.0
2007-01-15 21:05:00,120.422,120.448,120.391,120.446,4435699992.0
2007-01-15 21:10:00,120.44,120.44,120.376,120.39,3526799990.0
2007-01-15 21:15:00,120.384,120.433,120.36,120.433,6805899996.0
2007-01-15 21:20:00,120.425,120.47,120.403,120.412,6816700029.0
2007-01-15 21:25:00,120.445,120.454,120.407,120.424,4569000001.0
2007-01-15 21:30:00,120.438,120.486,120.412,120.485,3137800006.0
2007-01-15 21:35:00,120.487,120.487,120.411,120.452,1912400004.0
2007-01-15 21:40:00,120.458,120.458,120.412,120.448,4367200013.0
2007-01-15 21:45:00,120.455,120.471,120.429,120.445,3825600012.0
2007-01-15 21:50:00,120.46,120.471,120.415,120.445,1838100005.0
2007-01-15 21:55:00,120.458,120.461,120.422,120.448,2129400000.0
2007-01-15 22:00:00,120.445,120.467,120.418,120.418,3546700000.0
2007-01-15 22:05:00,120.425,120.467,120.405,120.45,1473299998.0
2007-01-15 22:10:00,120.459,120.46,120.422,120.443,2181399995.0
2007-01-15 22:15:00,120.449,120.452,120.393,120.425,2170100003.0
2007-01-15 22:20:00,120.428,120.429,120.302,120.302,1467600008.0
2007-01-15 22:25:00,120.312,120.428,120.312,120.408,1846400012.0
2007-01-15 22:30:00,120.422,120.446,120.37,120.433,2452999997.0
2007-01-15 22:35:00,120.443,120.449,120.4,120.411,2077400006.0
2007-01-15 22:40:00,120.415,120.445,120.378,120.44,1699500004.0
2007-01-15 22:45:00,120.432,120.447,120.4,120.445,1649499997.0
2007-01-15 22:50:00,120.44,120.453,120.411,120.431,1729799994.0
2007-01-15 22:55:00,120.435,120.441,120.38,120.425,1721500002.0
2007-01-15 23:00:00,120.427,120.46,120.415,120.434,1220200006.0
2007-01-15 23:05:00,120.425,120.456,120.414,120.434,1063799997.0
2007-01-15 23:10:00,120.437,120.455,120.416,120.438,1223200004.0
2007-01-15 23:15:00,120.433,120.452,120.405,120.41,1264300018.0
2007-01-15 23:20:00,120.397,120.434,120.396,120.421,1180299999.0
2007-01-15 23:25:00,120.422,120.431,120.378,120.378,938700002.0
2007-01-15 23:30:00,120.388,120.41,120.369,120.391,852200008.0
2007-01-15 23:35:00,120.397,120.404,120.355,120.385,1063400007.0
2007-01-15 23:40:00,120.365,120.433,120.365,120.433,1011100000.0
2007-01-15 23:45:00,120.422,120.426,120.396,120.413,967199996.0
2007-01-15 23:50:00,120.412,120.427,120.385,120.385,1260899990.0
2007-01-15 23:55:00,120.397,120.429,120.392,120.41,1142499997.0
2007-01-16 00:00:00,120.418,120.422,120.387,120.387,1068899999.0
2007-01-16 00:05:00,120.375,120.405,120.368,120.405,1329500005.0
2007-01-16 00:10:00,120.41,120.418,120.383,120.403,1252699992.0
2007-01-16 00:15:00,120.412,120.44,120.397,120.426,1162799995.0
2007-01-16 00:20:00,120.437,120.46,120.421,120.436,1111200009.0
2007-01-16 00:25:00,120.433,120.46,120.424,120.458,913500000.0
2007-01-16 00:30:00,120.435,120.466,120.435,120.454,1111200004.0
2007-01-16 00:35:00,120.46,120.47,120.421,120.44,1044500005.0
2007-01-16 00:40:00,120.45,120.456,120.409,120.448,1432699997.0
2007-01-16 00:45:00,120.443,120.454,120.428,120.43,1187100001.0
2007-01-16 00:50:00,120.457,120.471,120.441,120.456,1298299993.0
2007-01-16 00:55:00,120.457,120.476,120.433,120.467,1266700008.0
2007-01-16 01:00:00,120.468,120.468,120.419,120.448,1311400003.0
2007-01-16 01:05:00,120.457,120.461,120.402,120.431,1433499988.0
2007-01-16 01:10:00,120.436,120.441,120.387,120.408,1407900015.0
2007-01-16 01:15:00,120.408,120.42,120.382,120.386,1122000004.0
2007-01-16 01:20:00,120.408,120.417,120.373,120.404,1462500001.0
2007-01-16 01:25:00,120.393,120.419,120.372,120.416,1305899998.0
2007-01-16 01:30:00,120.398,120.43,120.375,120.376,1334099993.0
2007-01-16 01:35:00,120.418,120.418,120.378,120.413,1158400009.0
2007-01-16 01:40:00,120.419,120.468,120.401,120.455,708200009.0
2007-01-16 01:45:00,120.452,120.472,120.433,120.466,1222700009.0
2007-01-16 01:50:00,120.445,120.466,120.425,120.46,1014200010.0
2007-01-16 01:55:00,120.459,120.459,120.403,120.427,1505100001.0
2007-01-16 02:00:00,120.42,120.451,120.383,120.4,1268699995.0
2007-01-16 02:05:00,120.41,120.426,120.389,120.412,1057400010.0
2007-01-16 02:10:00,120.403,120.423,120.379,120.419,1566999999.0
2007-01-16 02:15:00,120.418,120.432,120.382,120.427,1175100003.0
2007-01-16 02:20:00,120.427,120.432,120.379,120.418,1195999998.0
2007-01-16 02:25:00,120.4,120.43,120.391,120.413,1583499995.0
2007-01-16 02:30:00,120.423,120.439,120.376,120.42,1240400013.0
2007-01-16 02:35:00,120.42,120.436,120.404,120.428,1050000000.0
2007-01-16 02:40:00,120.444,120.444,120.394,120.436,1261000010.0
2007-01-16 02:45:00,120.427,120.459,120.414,120.459,1141100000.0
2007-01-16 02:50:00,120.451,120.543,120.451,120.541,1047899994.0
2007-01-16 02:55:00,120.538,120.552,120.519,120.537,1246099998.0
2007-01-16 03:00:00,120.534,120.597,120.534,120.587,1365300014.0
2007-01-16 03:05:00,120.58,120.597,120.541,120.557,1218199998.0
2007-01-16 03:10:00,120.55,120.551,120.491,120.542,1256399989.0
2007-01-16 03:15:00,120.546,120.578,120.522,120.578,1079899993.0
2007-01-16 03:20:00,120.575,120.585,120.536,120.578,988700002.0
2007-01-16 03:25:00,120.588,120.588,120.539,120.571,952900002.0
2007-01-16 03:30:00,120.562,120.573,120.517,120.552,1121600020.0
2007-01-16 03:35:00,120.552,120.57,120.532,120.55,895299993.0
2007-01-16 03:40:00,120.55,120.554,120.508,120.527,1078299996.0
2007-01-16 03:45:00,120.523,120.531,120.495,120.518,1205699996.0
2007-01-16 03:50:00,120.52,120.53,120.483,120.518,891999999.0
2007-01-16 03:55:00,120.505,120.515,120.482,120.503,1104699999.0
2007-01-16 04:00:00,120.508,120.522,120.491,120.515,1007500002.0
2007-01-16 04:05:00,120.512,120.52,120.487,120.514,1289500004.0
2007-01-16 04:10:00,120.503,120.515,120.46,120.515,1030099999.0
2007-01-16 04:15:00,120.514,120.529,120.488,120.512,1296799997.0
2007-01-16 04:20:00,120.498,120.517,120.443,120.5,1173200003.0
2007-01-16 04:25:00,120.504,120.506,120.469,120.499,1255000013.0
2007-01-16 04:30:00,120.495,120.508,120.461,120.466,1252000005.0
2007-01-16 04:35:00,120.48,120.48,120.426,120.471,1056900002.0
2007-01-16 04:40:00,120.473,120.489,120.425,120.438,1127600000.0
2007-01-16 04:45:00,120.447,120.45,120.402,120.437,1197599992.0
2007-01-16 04:50:00,120.438,120.447,120.396,120.42,914900003.0
2007-01-16 04:55:00,120.422,120.437,120.396,120.424,909200001.0
2007-01-16 05:00:00,120.433,120.448,120.376,120.441,1240899997.0
2007-01-16 05:05:00,120.441,120.461,120.387,120.461,1048399998.0
2007-01-16 05:10:00,120.448,120.49,120.439,120.476,1278000002.0
2007-01-16 05:15:00,120.47,120.507,120.455,120.495,1147699990.0
2007-01-16 05:20:00,120.508,120.509,120.455,120.484,1328700005.0
2007-01-16 05:25:00,120.48,120.493,120.439,120.439,1098199997.0
2007-01-16 05:30:00,120.459,120.492,120.428,120.485,1295400014.0
2007-01-16 05:35:00,120.484,120.494,120.44,120.471,1171899999.0
2007-01-16 05:40:00,120.5,120.502,120.456,120.456,1443200001.0
2007-01-16 05:45:00,120.468,120.476,120.427,120.454,778899996.0
2007-01-16 05:50:00,120.463,120.472,120.42,120.458,1050600008.0
2007-01-16 05:55:00,120.458,120.466,120.419,120.466,1410100011.0
2007-01-16 06:00:00,120.463,120.481,120.44,120.473,1057499989.0
2007-01-16 06:05:00,120.478,120.478,120.426,120.457,1517100000.0
2007-01-16 06:10:00,120.441,120.472,120.424,120.471,1395599997.0
2007-01-16 06:15:00,120.473,120.478,120.442,120.459,1133499989.0
2007-01-16 06:20:00,120.453,120.467,120.418,120.461,1245100008.0
2007-01-16 06:25:00,120.468,120.469,120.429,120.457,1099500003.0
2007-01-16 06:30:00,120.45,120.463,120.42,120.44,1185100008.0
2007-01-16 06:35:00,120.442,120.449,120.395,120.395,937300000.0
2007-01-16 06:40:00,120.424,120.442,120.397,120.408,1320800014.0
2007-01-16 06:45:00,120.405,120.421,120.382,120.385,974200007.0
2007-01-16 06:50:00,120.417,120.429,120.396,120.415,1118900014.0
2007-01-16 06:55:00,120.413,120.424,120.383,120.42,1030399998.0
2007-01-16 07:00:00,120.41,120.427,120.369,120.42,1061300006.0
2007-01-16 07:05:00,120.424,120.453,120.402,120.443,852300002.0
2007-01-16 07:10:00,120.427,120.445,120.412,120.429,1251200004.0
2007-01-16 07:15:00,120.425,120.441,120.399,120.433,923200002.0
2007-01-16 07:20:00,120.428,120.428,120.39,120.392,1015399998.0
2007-01-16 07:25:00,120.396,120.418,120.364,120.404,913500001.0
2007-01-16 07:30:00,120.41,120.418,120.362,120.408,1068800005.0
2007-01-16 07:35:00,120.398,120.41,120.332,120.376,782399986.0
2007-01-16 07:40:00,120.381,120.381,120.332,120.349,807899998.0
2007-01-16 07:45:00,120.339,120.351,120.318,120.346,971299989.0
2007-01-16 07:50:00,120.323,120.331,120.282,120.33,1538299997.0
2007-01-16 07:55:00,120.333,120.348,120.306,120.348,1535000008.0
2007-01-16 08:00:00,120.339,120.346,120.295,120.345,1136000001.0
2007-01-16 08:05:00,120.346,120.356,120.314,120.335,1301000001.0
2007-01-16 08:10:00,120.335,120.343,120.3,120.318,1348900005.0
2007-01-16 08:15:00,120.325,120.337,120.309,120.31,1212200012.0
2007-01-16 08:20:00,120.3,120.362,120.285,120.35,1223400012.0
2007-01-16 08:25:00,120.355,120.37,120.319,120.349,1085599995.0
2007-01-16 08:30:00,120.347,120.347,120.277,120.303,1438099995.0
2007-01-16 08:35:00,120.305,120.321,120.279,120.313,1310800005.0
2007-01-16 08:40:00,120.318,120.333,120.283,120.311,1242100009.0
2007-01-16 08:45:00,120.321,120.323,120.262,120.267,1256499991.0
2007-01-16 08:50:00,120.264,120.277,120.228,120.246,1230900000.0
2007-01-16 08:55:00,120.237,120.261,120.235,120.255,1034800011.0
2007-01-16 09:00:00,120.27,120.289,120.241,120.275,1209800002.0
2007-01-16 09:05:00,120.28,120.281,120.216,120.262,985300005.0
2007-01-16 09:10:00,120.256,120.297,120.256,120.284,1424300006.0
2007-01-16 09:15:00,120.262,120.327,120.246,120.284,946000004.0
2007-01-16 09:20:00,120.294,120.319,120.27,120.306,1184800006.0
2007-01-16 09:25:00,120.313,120.327,120.293,120.308,874900002.0
2007-01-16 09:30:00,120.327,120.336,120.287,120.33,1203099988.0
2007-01-16 09:35:00,120.331,120.331,120.28,120.281,1246700003.0
2007-01-16 09:40:00,120.294,120.297,120.251,120.289,1202399991.0
2007-01-16 09:45:00,120.304,120.312,120.238,120.265,1411399997.0
2007-01-16 09:50:00,120.267,120.283,120.259,120.269,1045699989.0
2007-01-16 09:55:00,120.278,120.334,120.24,120.328,989100012.0
2007-01-16 10:00:00,120.326,120.368,120.303,120.36,1176699996.0
2007-01-16 10:05:00,120.362,120.362,120.319,120.323,1125199994.0
2007-01-16 10:10:00,120.327,120.371,120.321,120.368,1064000008.0
2007-01-16 10:15:00,120.371,120.415,120.331,120.397,1181100009.0
2007-01-16 10:20:00,120.427,120.456,120.399,120.453,1480700009.0
2007-01-16 10:25:00,120.459,120.473,120.444,120.45,915100006.0
2007-01-16 10:30:00,120.444,120.464,120.429,120.452,1049999998.0
2007-01-16 10:35:00,120.448,120.45,120.394,120.428,985600010.0
2007-01-16 10:40:00,120.427,120.428,120.396,120.407,1193300001.0
2007-01-16 10:45:00,120.401,120.438,120.39,120.412,906899990.0
2007-01-16 10:50:00,120.403,120.421,120.387,120.391,1294400005.0
2007-01-16 10:55:00,120.385,120.397,120.361,120.379,1421600003.0
2007-01-16 11:00:00,120.39,120.419,120.38,120.408,1072599996.0
2007-01-16 11:05:00,120.397,120.439,120.391,120.406,1446199994.0
2007-01-16 11:10:00,120.408,120.431,120.367,120.405,1218300000.0
2007-01-16 11:15:00,120.388,120.415,120.357,120.387,1424899993.0
2007-01-16 11:20:00,120.383,120.383,120.343,120.373,1059399998.0
2007-01-16 11:25:00,120.378,120.391,120.337,120.337,758400001.0
2007-01-16 11:30:00,120.333,120.389,120.301,120.342,1207900001.0
2007-01-16 11:35:00,120.321,120.343,120.279,120.337,835500005.0
2007-01-16 11:40:00,120.332,120.39,120.332,120.355,1031600010.0
2007-01-16 11:45:00,120.366,120.372,120.325,120.328,1039999998.0
2007-01-16 11:50:00,120.319,120.381,120.309,120.366,1568199984.0
2007-01-16 11:55:00,120.363,120.398,120.361,120.39,1438600004.0
2007-01-16 12:00:00,120.378,120.427,120.353,120.414,1217300007.0
2007-01-16 12:05:00,120.421,120.44,120.391,120.419,1230800001.0
2007-01-16 12:10:00,120.415,120.438,120.383,120.383,1462599994.0
2007-01-16 12:15:00,120.387,120.39,120.318,120.335,1293599996.0
2007-01-16 12:20:00,120.325,120.325,120.247,120.262,1068000000.0
2007-01-16 12:25:00,120.261,120.284,120.25,120.25,1353700002.0
2007-01-16 12:30:00,120.247,120.275,120.223,120.273,965300006.0
2007-01-16 12:35:00,120.282,120.29,120.255,120.276,1580999990.0
2007-01-16 12:40:00,120.283,120.289,120.246,120.274,1490599988.0
2007-01-16 12:45:00,120.287,120.332,120.287,120.318,1521300002.0
2007-01-16 12:50:00,120.308,120.38,120.308,120.345,1352100000.0
2007-01-16 12:55:00,120.323,120.336,120.296,120.323,1233900006.0
2007-01-16 13:00:00,120.324,120.33,120.27,120.282,1038900004.0
2007-01-16 13:05:00,120.275,120.283,120.217,120.217,1064299996.0
2007-01-16 13:10:00,120.228,120.243,120.208,120.235,645500002.0
2007-01-16 13:15:00,120.237,120.255,120.212,120.247,1181399990.0
2007-01-16 13:20:00,120.258,120.279,120.231,120.271,1279199999.0
2007-01-16 13:25:00,120.271,120.276,120.233,120.255,941600010.0
2007-01-16 13:30:00,120.251,120.251,120.213,120.238,1538900006.0
2007-01-16 13:35:00,120.252,120.261,120.207,120.237,942599999.0
2007-01-16 13:40:00,120.212,120.251,120.185,120.21,1268500010.0
2007-01-16 13:45:00,120.228,120.243,120.204,120.233,1259599999.0
2007-01-16 13:50:00,120.233,120.288,120.189,120.276,1322099995.0
2007-01-16 13:55:00,120.273,120.384,120.256,120.36,860199994.0
2007-01-16 14:00:00,120.362,120.446,120.345,120.408,1277000004.0
2007-01-16 14:05:00,120.382,120.451,120.339,120.444,1157600001.0
2007-01-16 14:10:00,120.452,120.48,120.446,120.46,1344900008.0
2007-01-16 14:15:00,120.468,120.47,120.421,120.438,1405299991.0
2007-01-16 14:20:00,120.431,120.437,120.367,120.367,1382000005.0
2007-01-16 14:25:00,120.377,120.411,120.377,120.411,1126300004.0
2007-01-16 14:30:00,120.413,120.432,120.398,120.424,866300005.0
2007-01-16 14:35:00,120.424,120.488,120.403,120.466,1153600001.0
2007-01-16 14:40:00,120.459,120.528,120.459,120.496,1143599994.0
2007-01-16 14:45:00,120.504,120.513,120.459,120.482,1337299998.0
2007-01-16 14:50:00,120.479,120.517,120.469,120.51,1002300007.0
2007-01-16 14:55:00,120.513,120.514,120.49,120.5,1219800011.0
2007-01-16 15:00:00,120.48,120.507,120.449,120.462,1115000006.0
2007-01-16 15:05:00,120.477,120.562,120.454,120.552,845900001.0
2007-01-16 15:10:00,120.57,120.627,120.543,120.625,1201300014.0
2007-01-16 15:15:00,120.612,120.661,120.603,120.654,1045799993.0
2007-01-16 15:20:00,120.664,120.758,120.664,120.732,1456700012.0
2007-01-16 15:25:00,120.724,120.738,120.7,120.715,1115700016.0
2007-01-16 15:30:00,120.701,120.707,120.624,120.628,1058400011.0
2007-01-16 15:35:00,120.623,120.647,120.603,120.633,1271800006.0
2007-01-16 15:40:00,120.641,120.641,120.575,120.596,1177399997.0
2007-01-16 15:45:00,120.591,120.613,120.58,120.596,1265900001.0
2007-01-16 15:50:00,120.594,120.62,120.566,120.57,1319500011.0
2007-01-16 15:55:00,120.57,120.615,120.563,120.615,1142799998.0
2007-01-16 16:00:00,120.63,120.63,120.561,120.587,1328599997.0
2007-01-16 16:05:00,120.591,120.6,120.523,120.547,1097900009.0
2007-01-16 16:10:00,120.552,120.577,120.534,120.57,1107799993.0
2007-01-16 16:15:00,120.557,120.576,120.535,120.548,869199993.0
2007-01-16 16:20:00,120.539,120.549,120.49,120.493,1064799994.0
2007-01-16 16:25:00,120.5,120.53,120.5,120.523,907499999.0
2007-01-16 16:30:00,120.511,120.538,120.5,120.509,1217700008.0
2007-01-16 16:35:00,120.519,120.523,120.471,120.516,1268499999.0
2007-01-16 16:40:00,120.516,120.537,120.498,120.522,835400005.0
2007-01-16 16:45:00,120.532,120.55,120.494,120.508,1167000009.0
2007-01-16 16:50:00,120.52,120.588,120.506,120.586,1139799996.0
2007-01-16 16:55:00,120.58,120.603,120.562,120.577,1113500006.0
2007-01-16 17:00:00,120.574,120.62,120.56,120.611,1065600006.0
2007-01-16 17:05:00,120.605,120.653,120.587,120.646,972300002.0
2007-01-16 17:10:00,120.654,120.662,120.617,120.648,1317200000.0
2007-01-16 17:15:00,120.646,120.657,120.637,120.643,1091199998.0
2007-01-16 17:20:00,120.647,120.687,120.644,120.687,1138200002.0
2007-01-16 17:25:00,120.692,120.697,120.648,120.665,1193100005.0
2007-01-16 17:30:00,120.658,120.684,120.636,120.658,1000600004.0
2007-01-16 17:35:00,120.675,120.727,120.661,120.72,1203200002.0
2007-01-16 17:40:00,120.7,120.704,120.652,120.652,1291500003.0
2007-01-16 17:45:00,120.647,120.704,120.624,120.686,955400008.0
2007-01-16 17:50:00,120.688,120.722,120.676,120.71,1223499999.0
2007-01-16 17:55:00,120.698,120.742,120.672,120.725,952499990.0
2007-01-16 18:00:00,120.72,120.732,120.61,120.63,7010799973.0
2007-01-16 18:05:00,120.62,120.63,120.6,120.6,8214499965.0
2007-01-16 18:10:00,120.59,120.722,120.57,120.58,9003599990.0
2007-01-16 18:15:00,120.57,120.676,120.57,120.61,9335099959.0
2007-01-16 18:20:00,120.6,120.62,120.6,120.61,8055000000.0
2007-01-16 18:25:00,120.6,120.64,120.57,120.64,9127600028.0
2007-01-16 18:30:00,120.53,120.67,120.524,120.64,9550000025.0
2007-01-16 18:35:00,120.63,120.63,120.549,120.567,6710000023.0
2007-01-16 18:40:00,120.578,120.616,120.559,120.586,6504099997.0
2007-01-16 18:45:00,120.6,120.638,120.6,120.637,5790600010.0
2007-01-16 18:50:00,120.643,120.652,120.589,120.622,8786699961.0
2007-01-16 18:55:00,120.626,120.649,120.605,120.632,6734600003.0
2007-01-16 19:00:00,120.631,120.654,120.614,120.654,4290600013.0
2007-01-16 19:05:00,120.651,120.651,120.616,120.616,6480700021.0
2007-01-16 19:10:00,120.615,120.619,120.562,120.577,4138800019.0
2007-01-16 19:15:00,120.582,120.621,120.58,120.61,5740399999.0
2007-01-16 19:20:00,120.608,120.63,120.579,120.613,5033200007.0
2007-01-16 19:25:00,120.613,120.64,120.582,120.627,6056200039.0
2007-01-16 19:30:00,120.628,120.685,120.617,120.655,6281800008.0
2007-01-16 19:35:00,120.653,120.659,120.608,120.645,4024299996.0
2007-01-16 19:40:00,120.629,120.659,120.599,120.646,4402799991.0
2007-01-16 19:45:00,120.651,120.663,120.602,120.657,4442700003.0
2007-01-16 19:50:00,120.658,120.671,120.602,120.631,5169600004.0
2007-01-16 19:55:00,120.627,120.644,120.614,120.629,4275500018.0
2007-01-16 20:00:00,120.644,120.645,120.58,120.62,3967500011.0
2007-01-16 20:05:00,120.627,120.644,120.59,120.64,5435800003.0
2007-01-16 20:10:00,120.633,120.645,120.593,120.643,5735999989.0
2007-01-16 20:15:00,120.643,120.643,120.581,120.611,4750000002.0
2007-01-16 20:20:00,120.615,120.65,120.591,120.633,5041800013.0
2007-01-16 20:25:00,120.619,120.666,120.619,120.659,5227400016.0
2007-01-16 20:30:00,120.59,120.651,120.57,120.635,3966800022.0
2007-01-16 20:35:00,120.635,120.639,120.587,120.622,3651300010.0
2007-01-16 20:40:00,120.628,120.649,120.604,120.642,5813799985.0
2007-01-16 20:45:00,120.643,120.643,120.572,120.619,7655999983.0
2007-01-16 20:50:00,120.612,120.669,120.575,120.652,4243899977.0
2007-01-16 20:55:00,120.662,120.666,120.57,120.58,7068000001.0
2007-01-16 21:00:00,120.59,120.65,120.57,120.645,5144399974.0
2007-01-16 21:05:00,120.635,120.646,120.611,120.629,4276600018.0
2007-01-16 21:10:00,120.625,120.638,120.605,120.617,3417200000.0
2007-01-16 21:15:00,120.617,120.638,120.542,120.625,6965999998.0
2007-01-16 21:20:00,120.622,120.631,120.573,120.615,6749300011.0
2007-01-16 21:25:00,120.623,120.625,120.589,120.607,4988299999.0
2007-01-16 21:30:00,120.607,120.614,120.584,120.592,3011900012.0
2007-01-16 21:35:00,120.595,120.618,120.578,120.606,2449799984.0
2007-01-16 21:40:00,120.606,120.621,120.578,120.621,3906700009.0
2007-01-16 21:45:00,120.622,120.636,120.595,120.611,3700400001.0
2007-01-16 21:50:00,120.62,120.648,120.58,120.636,2223600005.0
2007-01-16 21:55:00,120.636,120.654,120.581,120.592,1890100000.0
2007-01-16 22:00:00,120.592,120.623,120.552,120.555,4405199991.0
2007-01-16 22:05:00,120.57,120.615,120.57,120.61,1091400002.0
2007-01-16 22:10:00,120.602,120.62,120.548,120.598,1746100006.0
2007-01-16 22:15:00,120.614,120.631,120.444,120.62,1879100016.0
2007-01-16 22:20:00,120.62,120.634,120.589,120.613,1214200008.0
2007-01-16 22:25:00,120.568,120.633,120.556,120.603,2126999993.0
2007-01-16 22:30:00,120.63,120.641,120.606,120.617,2811299998.0
2007-01-16 22:35:00,120.618,120.623,120.583,120.605,2068100017.0
2007-01-16 22:40:00,120.617,120.624,120.572,120.609,1504900004.0
2007-01-16 22:45:00,120.636,120.636,120.601,120.616,1615799994.0
2007-01-16 22:50:00,120.615,120.629,120.599,120.619,1464200008.0
2007-01-16 22:55:00,120.633,120.65,120.601,120.608,1492899998.0
2007-01-16 23:00:00,120.61,120.632,120.6,120.614,1310599991.0
2007-01-16 23:05:00,120.609,120.64,120.609,120.619,1017000017.0
2007-01-16 23:10:00,120.614,120.629,120.589,120.604,703399998.0
2007-01-16 23:15:00,120.608,120.623,120.6,120.61,880299994.0
2007-01-16 23:20:00,120.595,120.624,120.589,120.621,1356299986.0
2007-01-16 23:25:00,120.623,120.633,120.589,120.594,1291900004.0
2007-01-16 23:30:00,120.599,120.62,120.584,120.62,1152799999.0
2007-01-16 23:35:00,120.617,120.63,120.587,120.614,1112599998.0
2007-01-16 23:40:00,120.619,120.644,120.592,120.619,1174699995.0
2007-01-16 23:45:00,120.62,120.66,120.6,120.64,1526700000.0
2007-01-16 23:50:00,120.64,120.67,120.625,120.633,1178500003.0
2007-01-16 23:55:00,120.642,120.657,120.617,120.645,999499990.0
2007-01-17 00:00:00,120.641,120.661,120.623,120.656,1075000001.0
2007-01-17 00:05:00,120.661,120.716,120.625,120.679,1033300003.0
2007-01-17 00:10:00,120.68,120.715,120.68,120.715,1330200001.0
2007-01-17 00:15:00,120.713,120.732,120.675,120.723,902599992.0
2007-01-17 00:20:00,120.727,120.727,120.686,120.715,1226700001.0
2007-01-17 00:25:00,120.713,120.728,120.673,120.683,1137899995.0
2007-01-17 00:30:00,120.705,120.741,120.687,120.719,1372100011.0
2007-01-17 00:35:00,120.722,120.722,120.679,120.696,1238299996.0
2007-01-17 00:40:00,120.694,120.694,120.633,120.663,1112799999.0
2007-01-17 00:45:00,120.677,120.677,120.653,120.669,825999999.0
2007-01-17 00:50:00,120.665,120.687,120.638,120.638,1418500004.0
2007-01-17 00:55:00,120.645,120.66,120.621,120.634,1351700006.0
2007-01-17 01:00:00,120.637,120.676,120.615,120.662,1365000001.0
2007-01-17 01:05:00,120.665,120.707,120.649,120.706,809500002.0
2007-01-17 01:10:00,120.71,120.782,120.71,120.743,963500003.0
2007-01-17 01:15:00,120.733,120.767,120.722,120.754,1247500001.0
2007-01-17 01:20:00,120.762,120.77,120.727,120.752,1210799991.0
2007-01-17 01:25:00,120.755,120.769,120.719,120.747,863300006.0
2007-01-17 01:30:00,120.742,120.761,120.698,120.747,1085300008.0
2007-01-17 01:35:00,120.752,120.841,120.751,120.813,911800000.0
2007-01-17 01:40:00,120.803,120.822,120.785,120.822,1169799999.0
2007-01-17 01:45:00,120.809,120.823,120.769,120.773,1131199993.0
2007-01-17 01:50:00,120.768,120.822,120.763,120.805,1259199997.0
2007-01-17 01:55:00,120.813,120.813,120.764,120.787,1002700011.0
2007-01-17 02:00:00,120.778,120.796,120.754,120.755,901300002.0
2007-01-17 02:05:00,120.766,120.85,120.756,120.842,1155500002.0
2007-01-17 02:10:00,120.84,120.844,120.819,120.83,1015299996.0
2007-01-17 02:15:00,120.83,120.851,120.829,120.84,1305100000.0
2007-01-17 02:20:00,120.839,120.857,120.831,120.84,1237899998.0
2007-01-17 02:25:00,120.838,120.842,120.809,120.82,961699990.0
2007-01-17 02:30:00,120.824,120.854,120.801,120.854,1389000002.0
2007-01-17 02:35:00,120.843,120.843,120.8,120.813,990999995.0
2007-01-17 02:40:00,120.812,120.852,120.79,120.815,1312200001.0
2007-01-17 02:45:00,120.83,120.838,120.786,120.816,1512999991.0
2007-01-17 02:50:00,120.817,120.831,120.804,120.825,1267699995.0
2007-01-17 02:55:00,120.829,120.833,120.801,120.829,986699998.0
2007-01-17 03:00:00,120.818,120.845,120.799,120.845,1465699998.0
2007-01-17 03:05:00,120.838,120.863,120.816,120.845,994899999.0
2007-01-17 03:10:00,120.853,120.861,120.828,120.846,1122199985.0
2007-01-17 03:15:00,120.848,120.867,120.824,120.836,1173799995.0
2007-01-17 03:20:00,120.852,120.852,120.796,120.836,840800001.0
2007-01-17 03:25:00,120.83,120.833,120.799,120.82,1377099995.0
2007-01-17 03:30:00,120.823,120.836,120.798,120.816,910599998.0
2007-01-17 03:35:00,120.808,120.859,120.805,120.848,1298399996.0
2007-01-17 03:40:00,120.815,120.854,120.806,120.853,1281100005.0
2007-01-17 03:45:00,120.841,120.853,120.803,120.84,1009900003.0
2007-01-17 03:50:00,120.827,120.852,120.791,120.847,1420699996.0
2007-01-17 03:55:00,120.845,120.858,120.804,120.836,1247699995.0
2007-01-17 04:00:00,120.829,120.867,120.82,120.852,1239200004.0
2007-01-17 04:05:00,120.851,120.855,120.814,120.829,1427200008.0
2007-01-17 04:10:00,120.81,120.849,120.796,120.802,1299900003.0
2007-01-17 04:15:00,120.826,120.827,120.785,120.809,1237600002.0
2007-01-17 04:20:00,120.82,120.83,120.8,120.816,1335800010.0
2007-01-17 04:25:00,120.801,120.836,120.787,120.82,1419400001.0
2007-01-17 04:30:00,120.805,120.826,120.778,120.818,1326700007.0
2007-01-17 04:35:00,120.821,120.827,120.763,120.807,1321900007.0
2007-01-17 04:40:00,120.819,120.833,120.777,120.8,1232299993.0
2007-01-17 04:45:00,120.819,120.828,120.789,120.793,1195100004.0
2007-01-17 04:50:00,120.796,120.848,120.786,120.837,984800004.0
2007-01-17 04:55:00,120.84,120.847,120.807,120.826,1210599993.0
2007-01-17 05:00:00,120.833,120.834,120.78,120.813,1256699996.0
2007-01-17 05:05:00,120.809,120.839,120.798,120.814,1149300000.0
2007-01-17 05:10:00,120.823,120.835,120.783,120.815,1544100006.0
2007-01-17 05:15:00,120.823,120.829,120.775,120.809,1396599993.0
2007-01-17 05:20:00,120.829,120.836,120.809,120.821,1041400003.0
2007-01-17 05:25:00,120.806,120.818,120.771,120.782,1233199988.0
2007-01-17 05:30:00,120.81,120.823,120.778,120.817,1306399995.0
2007-01-17 05:35:00,120.821,120.821,120.772,120.796,1193999998.0
2007-01-17 05:40:00,120.785,120.799,120.765,120.782,910000001.0
2007-01-17 05:45:00,120.802,120.807,120.754,120.792,1314499985.0
2007-01-17 05:50:00,120.795,120.804,120.768,120.803,1166200005.0
2007-01-17 05:55:00,120.8,120.802,120.764,120.8,1185100005.0
2007-01-17 06:00:00,120.788,120.798,120.732,120.746,1313300004.0
2007-01-17 06:05:00,120.735,120.746,120.711,120.731,1241899998.0
2007-01-17 06:10:00,120.713,120.728,120.694,120.716,1157700008.0
2007-01-17 06:15:00,120.71,120.736,120.694,120.727,1049499998.0
2007-01-17 06:20:00,120.715,120.739,120.695,120.708,1295900014.0
2007-01-17 06:25:00,120.718,120.737,120.682,120.711,1040299997.0
2007-01-17 06:30:00,120.709,120.722,120.677,120.698,984099996.0
2007-01-17 06:35:00,120.704,120.709,120.672,120.685,1084899994.0
2007-01-17 06:40:00,120.689,120.72,120.683,120.688,817100002.0
2007-01-17 06:45:00,120.677,120.692,120.653,120.685,1182499999.0
2007-01-17 06:50:00,120.693,120.698,120.659,120.684,1246699992.0
2007-01-17 06:55:00,120.693,120.723,120.681,120.723,979000007.0
2007-01-17 07:00:00,120.719,120.73,120.688,120.725,1675599992.0
2007-01-17 07:05:00,120.735,120.751,120.716,120.739,1260999996.0
2007-01-17 07:10:00,120.735,120.762,120.718,120.754,1199500006.0
2007-01-17 07:15:00,120.748,120.759,120.714,120.744,1122899991.0
2007-01-17 07:20:00,120.748,120.754,120.714,120.73,1090700011.0
2007-01-17 07:25:00,120.75,120.76,120.715,120.739,1118899994.0
2007-01-17 07:30:00,120.737,120.762,120.716,120.745,1210299999.0
2007-01-17 07:35:00,120.745,120.758,120.717,120.75,1196600005.0
2007-01-17 07:40:00,120.74,120.743,120.695,120.695,946099997.0
2007-01-17 07:45:00,120.705,120.723,120.697,120.723,1348499992.0
2007-01-17 07:50:00,120.701,120.712,120.662,120.687,1151200004.0
2007-01-17 07:55:00,120.688,120.702,120.652,120.69,1181599999.0
2007-01-17 08:00:00,120.691,120.694,120.62,120.636,752100000.0
2007-01-17 08:05:00,120.654,120.654,120.618,120.636,1247800009.0
2007-01-17 08:10:00,120.623,120.695,120.611,120.657,1243500009.0
2007-01-17 08:15:00,120.668,120.675,120.631,120.659,803800005.0
2007-01-17 08:20:00,120.64,120.651,120.618,120.647,1270900000.0
2007-01-17 08:25:00,120.657,120.657,120.603,120.649,919299994.0
2007-01-17 08:30:00,120.65,120.659,120.612,120.641,1385300008.0
2007-01-17 08:35:00,120.63,120.666,120.617,120.639,645900001.0
2007-01-17 08:40:00,120.653,120.709,120.638,120.683,1177500006.0
2007-01-17 08:45:00,120.68,120.684,120.647,120.647,1579899998.0
2007-01-17 08:50:00,120.647,120.663,120.605,120.622,1615999997.0
2007-01-17 08:55:00,120.6,120.667,120.6,120.651,1090900003.0
2007-01-17 09:00:00,120.654,120.686,120.633,120.667,1343699999.0
2007-01-17 09:05:00,120.673,120.704,120.668,120.68,836600002.0
2007-01-17 09:10:00,120.67,120.702,120.67,120.688,1180299996.0
2007-01-17 09:15:00,120.69,120.729,120.679,120.724,1240500017.0
2007-01-17 09:20:00,120.728,120.746,120.71,120.741,1047200003.0
2007-01-17 09:25:00,120.736,120.758,120.727,120.739,1245000001.0
2007-01-17 09:30:00,120.74,120.75,120.714,120.722,1217199987.0
2007-01-17 09:35:00,120.725,120.761,120.71,120.753,1653800004.0
2007-01-17 09:40:00,120.758,120.761,120.742,120.754,1300800004.0
2007-01-17 09:45:00,120.757,120.771,120.73,120.751,983299996.0
2007-01-17 09:50:00,120.749,120.749,120.695,120.695,804099994.0
2007-01-17 09:55:00,120.7,120.71,120.613,120.635,1125600000.0
2007-01-17 10:00:00,120.645,120.662,120.639,120.653,898100005.0
2007-01-17 10:05:00,120.646,120.659,120.576,120.59,848600010.0
2007-01-17 10:10:00,120.59,120.616,120.578,120.579,1229999999.0
2007-01-17 10:15:00,120.57,120.57,120.495,120.519,1444900000.0
2007-01-17 10:20:00,120.54,120.567,120.519,120.54,819600004.0
2007-01-17 10:25:00,120.539,120.613,120.535,120.61,1107900005.0
2007-01-17 10:30:00,120.603,120.603,120.541,120.547,1321800006.0
2007-01-17 10:35:00,120.548,120.6,120.541,120.593,1142899997.0
2007-01-17 10:40:00,120.58,120.58,120.55,120.553,676200004.0
2007-01-17 10:45:00,120.564,120.58,120.547,120.56,1162300006.0
2007-01-17 10:50:00,120.577,120.625,120.563,120.613,1353600001.0
2007-01-17 10:55:00,120.62,120.639,120.591,120.619,1332000005.0
2007-01-17 11:00:00,120.634,120.658,120.592,120.612,1233499999.0
2007-01-17 11:05:00,120.596,120.615,120.585,120.609,1202299997.0
2007-01-17 11:10:00,120.608,120.62,120.583,120.597,1191700003.0
2007-01-17 11:15:00,120.582,120.605,120.52,120.52,1342699999.0
2007-01-17 11:20:00,120.507,120.617,120.48,120.605,1107400001.0
2007-01-17 11:25:00,120.602,120.603,120.557,120.562,958499999.0
2007-01-17 11:30:00,120.582,120.648,120.582,120.646,869700001.0
2007-01-17 11:35:00,120.65,120.65,120.604,120.623,1127100006.0
2007-01-17 11:40:00,120.619,120.677,120.619,120.66,857699995.0
2007-01-17 11:45:00,120.667,120.667,120.618,120.632,1039700004.0
2007-01-17 11:50:00,120.642,120.654,120.612,120.625,1454200000.0
2007-01-17 11:55:00,120.621,120.637,120.604,120.617,1103900000.0
2007-01-17 12:00:00,120.613,120.613,120.536,120.544,849599995.0
2007-01-17 12:05:00,120.559,120.589,120.542,120.58,1419299999.0
2007-01-17 12:10:00,120.587,120.611,120.57,120.586,1332399998.0
2007-01-17 12:15:00,120.597,120.599,120.544,120.558,1361300005.0
2007-01-17 12:20:00,120.554,120.585,120.544,120.58,1232199996.0
2007-01-17 12:25:00,120.577,120.6,120.555,120.564,817899997.0
2007-01-17 12:30:00,120.567,120.602,120.565,120.59,1112799998.0
2007-01-17 12:35:00,120.592,120.605,120.542,120.585,1440400012.0
2007-01-17 12:40:00,120.59,120.609,120.571,120.584,1122900001.0
2007-01-17 12:45:00,120.598,120.606,120.536,120.56,1639200007.0
2007-01-17 12:50:00,120.558,120.597,120.545,120.596,927799996.0
2007-01-17 12:55:00,120.6,120.634,120.577,120.595,958799999.0
2007-01-17 13:00:00,120.594,120.602,120.536,120.548,1109900003.0
2007-01-17 13:05:00,120.548,120.572,120.532,120.553,846900001.0
2007-01-17 13:10:00,120.557,120.557,120.497,120.501,1344200007.0
2007-01-17 13:15:00,120.497,120.512,120.474,120.489,984099994.0
2007-01-17 13:20:00,120.494,120.541,120.414,120.415,1208099997.0
2007-01-17 13:25:00,120.391,120.452,120.365,120.43,925299995.0
2007-01-17 13:30:00,120.443,120.473,120.392,120.454,1326200009.0
2007-01-17 13:35:00,120.446,120.449,120.384,120.387,1355499992.0
2007-01-17 13:40:00,120.395,120.422,120.344,120.419,1286600009.0
2007-01-17 13:45:00,120.422,120.438,120.393,120.409,1525999997.0
2007-01-17 13:50:00,120.413,120.422,120.379,120.415,1220600005.0
2007-01-17 13:55:00,120.427,120.48,120.388,120.473,1516099993.0
2007-01-17 14:00:00,120.469,120.525,120.438,120.52,1024499999.0
2007-01-17 14:05:00,120.527,120.545,120.514,120.537,1123299995.0
2007-01-17 14:10:00,120.526,120.53,120.493,120.503,850899998.0
2007-01-17 14:15:00,120.508,120.528,120.453,120.525,1171900004.0
2007-01-17 14:20:00,120.503,120.523,120.476,120.495,1503800001.0
2007-01-17 14:25:00,120.505,120.528,120.472,120.528,1296500013.0
2007-01-17 14:30:00,120.532,120.534,120.494,120.518,1112000005.0
2007-01-17 14:35:00,120.498,120.535,120.476,120.532,1157899997.0
2007-01-17 14:40:00,120.535,120.577,120.535,120.568,1254100013.0
2007-01-17 14:45:00,120.57,120.579,120.525,120.546,935199990.0
2007-01-17 14:50:00,120.541,120.559,120.514,120.541,1211899998.0
2007-01-17 14:55:00,120.545,120.577,120.533,120.577,1178600001.0
2007-01-17 15:00:00,120.585,120.607,120.545,120.595,950299989.0
2007-01-17 15:05:00,120.619,120.718,120.619,120.718,1153299996.0
2007-01-17 15:10:00,120.723,120.744,120.629,120.634,1098900007.0
2007-01-17 15:15:00,120.626,120.633,120.518,120.535,1108099999.0
2007-01-17 15:20:00,120.542,120.571,120.538,120.552,1645399994.0
2007-01-17 15:25:00,120.547,120.558,120.533,120.54,850200009.0
2007-01-17 15:30:00,120.572,120.677,120.572,120.615,1235499993.0
2007-01-17 15:35:00,120.62,120.625,120.579,120.602,984300003.0
2007-01-17 15:40:00,120.603,120.61,120.532,120.532,1320600007.0
2007-01-17 15:45:00,120.58,120.58,120.515,120.523,1497100016.0
2007-01-17 15:50:00,120.529,120.583,120.529,120.561,1365199993.0
2007-01-17 15:55:00,120.574,120.574,120.53,120.555,1250699998.0
2007-01-17 16:00:00,120.552,120.552,120.491,120.512,1405600004.0
2007-01-17 16:05:00,120.52,120.548,120.503,120.524,1306199993.0
2007-01-17 16:10:00,120.529,120.61,120.524,120.61,1137000005.0
2007-01-17 16:15:00,120.6,120.641,120.578,120.578,1023800011.0
2007-01-17 16:20:00,120.578,120.597,120.524,120.533,986799995.0
2007-01-17 16:25:00,120.53,120.542,120.495,120.533,1065399997.0
2007-01-17 16:30:00,120.53,120.558,120.511,120.554,1192600003.0
2007-01-17 16:35:00,120.559,120.559,120.532,120.532,1419899989.0
2007-01-17 16:40:00,120.53,120.553,120.529,120.544,811399998.0
2007-01-17 16:45:00,120.542,120.55,120.517,120.519,1118100014.0
2007-01-17 16:50:00,120.519,120.53,120.494,120.502,1260000003.0
2007-01-17 16:55:00,120.496,120.528,120.496,120.526,1093400002.0
2007-01-17 17:00:00,120.52,120.556,120.51,120.556,1447599999.0
2007-01-17 17:05:00,120.566,120.614,120.529,120.598,966900006.0
2007-01-17 17:10:00,120.598,120.615,120.582,120.605,909199997.0
2007-01-17 17:15:00,120.595,120.601,120.522,120.525,1192400010.0
2007-01-17 17:20:00,120.525,120.574,120.502,120.574,1300699997.0
2007-01-17 17:25:00,120.58,120.583,120.541,120.572,919600006.0
2007-01-17 17:30:00,120.568,120.571,120.524,120.57,906200010.0
2007-01-17 17:35:00,120.575,120.613,120.501,120.605,1409899997.0
2007-01-17 17:40:00,120.582,120.62,120.548,120.555,1169000002.0
2007-01-17 17:45:00,120.548,120.568,120.533,120.553,1182400002.0
2007-01-17 17:50:00,120.56,120.571,120.515,120.524,1247000005.0
2007-01-17 17:55:00,120.525,120.554,120.512,120.518,904599993.0
2007-01-17 18:00:00,120.508,120.57,120.503,120.56,4145300013.0
2007-01-17 18:05:00,120.57,120.57,120.55,120.55,9922500040.0
2007-01-17 18:10:00,120.54,120.59,120.54,120.56,7861199990.0
2007-01-17 18:15:00,120.57,120.595,120.55,120.55,9254099951.0
2007-01-17 18:20:00,120.56,120.56,120.53,120.54,5123699985.0
2007-01-17 18:25:00,120.55,120.613,120.54,120.596,5123699985.0
2007-01-17 18:30:00,120.581,120.594,120.54,120.54,5508400014.0
2007-01-17 18:35:00,120.55,120.618,120.54,120.577,6771200035.0
2007-01-17 18:40:00,120.582,120.603,120.564,120.586,7106300023.0
2007-01-17 18:45:00,120.585,120.597,120.552,120.583,5969300012.0
2007-01-17 18:50:00,120.52,120.573,120.52,120.562,8098900011.0
2007-01-17 18:55:00,120.557,120.557,120.497,120.53,6183500008.0
2007-01-17 19:00:00,120.535,120.585,120.498,120.585,4684300003.0
2007-01-17 19:05:00,120.579,120.64,120.539,120.557,6486900004.0
2007-01-17 19:10:00,120.562,120.592,120.535,120.577,3999800023.0
2007-01-17 19:15:00,120.577,120.583,120.554,120.561,6339700030.0
2007-01-17 19:20:00,120.561,120.57,120.535,120.546,4759599973.0
2007-01-17 19:25:00,120.542,120.64,120.532,120.545,6484799988.0
2007-01-17 19:30:00,120.538,120.569,120.506,120.552,6421900020.0
2007-01-17 19:35:00,120.537,120.568,120.514,120.532,4065199998.0
2007-01-17 19:40:00,120.536,120.547,120.494,120.545,4316099999.0
2007-01-17 19:45:00,120.544,120.551,120.503,120.537,4475100017.0
2007-01-17 19:50:00,120.534,120.587,120.522,120.587,4541999993.0
2007-01-17 19:55:00,120.578,120.591,120.547,120.587,4825600020.0
2007-01-17 20:00:00,120.598,120.659,120.598,120.654,3528499995.0
2007-01-17 20:05:00,120.642,120.665,120.608,120.635,5751800010.0
2007-01-17 20:10:00,120.643,120.71,120.614,120.646,5571000036.0
2007-01-17 20:15:00,120.642,120.648,120.612,120.643,4382100007.0
2007-01-17 20:20:00,120.64,120.652,120.61,120.637,5228699979.0
2007-01-17 20:25:00,120.642,120.72,120.598,120.69,4949700029.0
2007-01-17 20:30:00,120.7,120.71,120.608,120.632,3623200011.0
2007-01-17 20:35:00,120.637,120.644,120.585,120.613,3686400012.0
2007-01-17 20:40:00,120.67,120.68,120.598,120.633,7071800025.0
2007-01-17 20:45:00,120.637,120.67,120.606,120.64,6956800030.0
2007-01-17 20:50:00,120.642,120.676,120.634,120.668,4311200004.0
2007-01-17 20:55:00,120.664,120.678,120.631,120.64,6175100012.0
2007-01-17 21:00:00,120.65,120.66,120.601,120.626,4419500025.0
2007-01-17 21:05:00,120.634,120.712,120.634,120.712,3844999994.0
2007-01-17 21:10:00,120.716,120.716,120.682,120.683,3692299998.0
2007-01-17 21:15:00,120.682,120.699,120.656,120.677,6986699999.0
2007-01-17 21:20:00,120.673,120.699,120.648,120.689,7283399998.0
2007-01-17 21:25:00,120.695,120.731,120.673,120.697,4371000001.0
2007-01-17 21:30:00,120.7,120.722,120.693,120.707,2944700002.0
2007-01-17 21:35:00,120.711,120.716,120.66,120.685,2273399985.0
2007-01-17 21:40:00,120.692,120.696,120.67,120.675,4388699995.0
2007-01-17 21:45:00,120.676,120.704,120.65,120.696,3673700021.0
2007-01-17 21:50:00,120.685,120.708,120.666,120.67,1980799991.0
2007-01-17 21:55:00,120.658,120.678,120.621,120.66,1633700003.0
2007-01-17 22:00:00,120.655,120.675,120.634,120.653,4373200006.0
2007-01-17 22:05:00,120.646,120.665,120.635,120.661,1241700006.0
2007-01-17 22:10:00,120.664,120.664,120.615,120.639,1721000010.0
2007-01-17 22:15:00,120.644,120.664,120.602,120.639,2179600004.0
2007-01-17 22:20:00,120.647,120.672,120.643,120.658,1087999998.0
2007-01-17 22:25:00,120.664,120.664,120.619,120.64,1864799993.0
2007-01-17 22:30:00,120.649,120.653,120.614,120.64,2184100033.0
2007-01-17 22:35:00,120.643,120.661,120.598,120.646,1764000007.0
2007-01-17 22:40:00,120.64,120.659,120.609,120.638,1883100009.0
2007-01-17 22:45:00,120.649,120.654,120.594,120.594,1771300006.0
2007-01-17 22:50:00,120.631,120.639,120.616,120.632,1608000014.0
2007-01-17 22:55:00,120.643,120.657,120.602,120.619,1754699997.0
2007-01-17 23:00:00,120.65,120.652,120.614,120.635,1016899988.0
2007-01-17 23:05:00,120.64,120.655,120.631,120.631,1349699985.0
2007-01-17 23:10:00,120.635,120.643,120.613,120.63,1300700004.0
2007-01-17 23:15:00,120.621,120.637,120.599,120.617,1253499989.0
2007-01-17 23:20:00,120.621,120.629,120.596,120.604,1089600001.0
2007-01-17 23:25:00,120.598,120.63,120.582,120.618,1448600000.0
2007-01-17 23:30:00,120.623,120.631,120.598,120.62,1248800006.0
2007-01-17 23:35:00,120.622,120.646,120.59,120.629,972800000.0
2007-01-17 23:40:00,120.627,120.647,120.606,120.626,1354800001.0
2007-01-17 23:45:00,120.638,120.65,120.623,120.638,1107099999.0
2007-01-17 23:50:00,120.635,120.66,120.6,120.649,1217599994.0
2007-01-17 23:55:00,120.634,120.66,120.604,120.638,1593399990.0
2007-01-18 00:00:00,120.641,120.641,120.604,120.627,825599996.0
2007-01-18 00:05:00,120.633,120.64,120.606,120.632,1112499995.0
2007-01-18 00:10:00,120.63,120.663,120.604,120.66,1040999996.0
2007-01-18 00:15:00,120.658,120.658,120.602,120.638,1075499997.0
2007-01-18 00:20:00,120.635,120.672,120.626,120.672,1584100014.0
2007-01-18 00:25:00,120.68,120.691,120.622,120.648,911900002.0
2007-01-18 00:30:00,120.658,120.66,120.607,120.631,1315100004.0
2007-01-18 00:35:00,120.635,120.649,120.608,120.648,1204899993.0
2007-01-18 00:40:00,120.65,120.653,120.607,120.608,1494599997.0
2007-01-18 00:45:00,120.607,120.636,120.576,120.636,976900007.0
2007-01-18 00:50:00,120.628,120.651,120.605,120.642,1368200005.0
2007-01-18 00:55:00,120.635,120.649,120.615,120.642,1078299992.0
2007-01-18 01:00:00,120.642,120.642,120.58,120.626,1463700011.0
2007-01-18 01:05:00,120.628,120.632,120.59,120.616,781100001.0
2007-01-18 01:10:00,120.617,120.65,120.594,120.621,1322400000.0
2007-01-18 01:15:00,120.62,120.62,120.545,120.602,933100008.0
2007-01-18 01:20:00,120.603,120.61,120.548,120.566,1478899998.0
2007-01-18 01:25:00,120.575,120.588,120.535,120.568,938199997.0
2007-01-18 01:30:00,120.569,120.588,120.526,120.548,1183499997.0
2007-01-18 01:35:00,120.548,120.569,120.534,120.562,1144799994.0
2007-01-18 01:40:00,120.56,120.58,120.532,120.571,1032000002.0
2007-01-18 01:45:00,120.572,120.584,120.538,120.562,1100999995.0
2007-01-18 01:50:00,120.582,120.6,120.572,120.59,987200005.0
2007-01-18 01:55:00,120.6,120.622,120.567,120.614,924499998.0
2007-01-18 02:00:00,120.62,120.624,120.58,120.584,1246799994.0
2007-01-18 02:05:00,120.582,120.616,120.549,120.595,1056499990.0
2007-01-18 02:10:00,120.588,120.609,120.557,120.609,1133099991.0
2007-01-18 02:15:00,120.615,120.62,120.558,120.577,1074600001.0
2007-01-18 02:20:00,120.602,120.62,120.565,120.601,1051299998.0
2007-01-18 02:25:00,120.604,120.611,120.558,120.594,1140000003.0
2007-01-18 02:30:00,120.6,120.605,120.554,120.563,1318199988.0
2007-01-18 02:35:00,120.557,120.58,120.535,120.554,1253799996.0
2007-01-18 02:40:00,120.554,120.593,120.529,120.559,1252700004.0
2007-01-18 02:45:00,120.585,120.598,120.563,120.571,1269400004.0
2007-01-18 02:50:00,120.591,120.627,120.579,120.605,1013699991.0
2007-01-18 02:55:00,120.615,120.636,120.592,120.592,1002199994.0
2007-01-18 03:00:00,120.59,120.6,120.554,120.597,1013399989.0
2007-01-18 03:05:00,120.598,120.604,120.576,120.597,1193900004.0
2007-01-18 03:10:00,120.57,120.601,120.563,120.587,902499991.0
2007-01-18 03:15:00,120.594,120.594,120.539,120.557,1237299998.0
2007-01-18 03:20:00,120.562,120.572,120.524,120.561,1423400003.0
2007-01-18 03:25:00,120.563,120.602,120.555,120.597,941399991.0
2007-01-18 03:30:00,120.588,120.601,120.557,120.584,1089600001.0
2007-01-18 03:35:00,120.587,120.632,120.583,120.617,858599996.0
2007-01-18 03:40:00,120.616,120.629,120.588,120.617,1152800004.0
2007-01-18 03:45:00,120.614,120.624,120.572,120.584,1023099994.0
2007-01-18 03:50:00,120.603,120.619,120.56,120.619,1283699994.0
2007-01-18 03:55:00,120.598,120.622,120.591,120.594,1280100000.0
2007-01-18 04:00:00,120.603,120.611,120.57,120.59,974399996.0
2007-01-18 04:05:00,120.597,120.598,120.526,120.543,1329600000.0
2007-01-18 04:10:00,120.542,120.558,120.522,120.545,1161399989.0
2007-01-18 04:15:00,120.533,120.577,120.52,120.54,939500012.0
2007-01-18 04:20:00,120.535,120.538,120.473,120.513,1221899999.0
2007-01-18 04:25:00,120.51,120.53,120.467,120.473,1474000000.0
2007-01-18 04:30:00,120.493,120.506,120.449,120.483,907299996.0
2007-01-18 04:35:00,120.487,120.511,120.455,120.507,1057500003.0
2007-01-18 04:40:00,120.511,120.511,120.46,120.487,829100001.0
2007-01-18 04:45:00,120.502,120.553,120.49,120.542,1322000002.0
2007-01-18 04:50:00,120.539,120.545,120.493,120.53,985199998.0
2007-01-18 04:55:00,120.526,120.562,120.518,120.555,1024900009.0
2007-01-18 05:00:00,120.572,120.697,120.572,120.627,1358399996.0
2007-01-18 05:05:00,120.632,120.637,120.582,120.598,1374199997.0
2007-01-18 05:10:00,120.594,120.596,120.522,120.54,1000600000.0
2007-01-18 05:15:00,120.533,120.577,120.517,120.564,991200000.0
2007-01-18 05:20:00,120.577,120.583,120.549,120.565,1540099995.0
2007-01-18 05:25:00,120.566,120.602,120.566,120.602,1253299994.0
2007-01-18 05:30:00,120.605,120.611,120.547,120.598,1366199999.0
2007-01-18 05:35:00,120.608,120.615,120.562,120.615,1205199985.0
2007-01-18 05:40:00,120.617,120.631,120.591,120.627,1238200018.0
2007-01-18 05:45:00,120.633,120.69,120.627,120.687,1012600004.0
2007-01-18 05:50:00,120.692,120.725,120.684,120.725,1200299997.0
2007-01-18 05:55:00,120.729,120.799,120.713,120.782,1052599999.0
2007-01-18 06:00:00,120.763,120.763,120.7,120.728,1055700009.0
2007-01-18 06:05:00,120.761,120.85,120.644,120.784,1111500003.0
2007-01-18 06:10:00,120.789,120.841,120.764,120.819,1490200012.0
2007-01-18 06:15:00,120.823,120.879,120.823,120.875,1056400006.0
2007-01-18 06:20:00,120.866,120.883,120.857,120.867,919100001.0
2007-01-18 06:25:00,120.859,120.867,120.792,120.821,1144400003.0
2007-01-18 06:30:00,120.819,120.823,120.782,120.788,1122499998.0
2007-01-18 06:35:00,120.799,120.822,120.785,120.789,1451299995.0
2007-01-18 06:40:00,120.794,120.81,120.751,120.762,794100005.0
2007-01-18 06:45:00,120.732,120.774,120.732,120.752,1186700016.0
2007-01-18 06:50:00,120.76,120.784,120.724,120.775,1430799991.0
2007-01-18 06:55:00,120.783,120.819,120.776,120.815,1134999992.0
2007-01-18 07:00:00,120.812,120.822,120.78,120.815,1344899991.0
2007-01-18 07:05:00,120.817,120.823,120.775,120.787,1199799995.0
2007-01-18 07:10:00,120.777,120.793,120.762,120.786,1450400004.0
2007-01-18 07:15:00,120.791,120.798,120.76,120.773,1212199999.0
2007-01-18 07:20:00,120.768,120.788,120.746,120.753,1428900000.0
2007-01-18 07:25:00,120.741,120.781,120.715,120.772,1172300004.0
2007-01-18 07:30:00,120.766,120.775,120.725,120.764,1155099993.0
2007-01-18 07:35:00,120.763,120.801,120.749,120.795,843299993.0
2007-01-18 07:40:00,120.795,120.804,120.77,120.799,786500002.0
2007-01-18 07:45:00,120.785,120.825,120.774,120.821,972900002.0
2007-01-18 07:50:00,120.815,120.841,120.809,120.819,984299996.0
2007-01-18 07:55:00,120.823,120.857,120.804,120.822,1192300010.0
2007-01-18 08:00:00,120.82,120.83,120.791,120.81,1093100012.0
2007-01-18 08:05:00,120.82,120.851,120.793,120.842,1197200006.0
2007-01-18 08:10:00,120.817,120.846,120.798,120.84,1159700000.0
2007-01-18 08:15:00,120.81,120.878,120.799,120.878,1213599986.0
2007-01-18 08:20:00,120.878,120.934,120.873,120.928,953799997.0
2007-01-18 08:25:00,120.933,120.95,120.902,120.95,893000008.0
2007-01-18 08:30:00,120.953,120.973,120.934,120.96,1373299994.0
2007-01-18 08:35:00,120.987,121.058,120.985,121.054,971999991.0
2007-01-18 08:40:00,121.062,121.089,120.99,121.005,1412000003.0
2007-01-18 08:45:00,121.007,121.027,120.982,120.997,1026799984.0
2007-01-18 08:50:00,121.004,121.074,121.001,121.064,1186100000.0
2007-01-18 08:55:00,121.058,121.108,121.047,121.099,1066800003.0
2007-01-18 09:00:00,121.106,121.142,121.106,121.133,1268200004.0
2007-01-18 09:05:00,121.132,121.133,121.077,121.112,1260100004.0
2007-01-18 09:10:00,121.105,121.141,121.089,121.141,1273499993.0
2007-01-18 09:15:00,121.138,121.164,121.128,121.159,1128499998.0
2007-01-18 09:20:00,121.155,121.166,121.137,121.166,1018699998.0
2007-01-18 09:25:00,121.173,121.238,121.157,121.229,1393699998.0
2007-01-18 09:30:00,121.23,121.306,121.224,121.306,1181899999.0
2007-01-18 09:35:00,121.313,121.314,121.238,121.238,1045900002.0
2007-01-18 09:40:00,121.243,121.243,121.209,121.215,1183399995.0
2007-01-18 09:45:00,121.223,121.267,121.189,121.256,1026499990.0
2007-01-18 09:50:00,121.248,121.259,121.211,121.223,925199998.0
2007-01-18 09:55:00,121.246,121.25,121.2,121.207,1162300001.0
2007-01-18 10:00:00,121.207,121.279,121.198,121.21,1718299999.0
2007-01-18 10:05:00,121.218,121.26,121.213,121.247,1030400008.0
2007-01-18 10:10:00,121.261,121.272,121.229,121.258,1457499993.0
2007-01-18 10:15:00,121.257,121.271,121.244,121.262,1402699998.0
2007-01-18 10:20:00,121.271,121.289,121.246,121.25,1111399996.0
2007-01-18 10:25:00,121.255,121.3,121.247,121.295,797800005.0
2007-01-18 10:30:00,121.307,121.336,121.282,121.331,971999994.0
2007-01-18 10:35:00,121.332,121.347,121.305,121.343,1198299994.0
2007-01-18 10:40:00,121.335,121.359,121.329,121.346,1032300001.0
2007-01-18 10:45:00,121.345,121.358,121.305,121.336,1164799990.0
2007-01-18 10:50:00,121.347,121.414,121.327,121.404,986500006.0
2007-01-18 10:55:00,121.414,121.431,121.399,121.405,1326400016.0
2007-01-18 11:00:00,121.409,121.43,121.392,121.418,1177400012.0
2007-01-18 11:05:00,121.413,121.421,121.364,121.372,1287900004.0
2007-01-18 11:10:00,121.368,121.382,121.335,121.367,1227900001.0
2007-01-18 11:15:00,121.362,121.382,121.334,121.34,1235099998.0
2007-01-18 11:20:00,121.347,121.362,121.317,121.317,982000010.0
2007-01-18 11:25:00,121.313,121.343,121.257,121.317,1023099998.0
2007-01-18 11:30:00,121.317,121.349,121.307,121.329,875400011.0
2007-01-18 11:35:00,121.328,121.328,121.256,121.285,843200003.0
2007-01-18 11:40:00,121.274,121.299,121.251,121.255,765600002.0
2007-01-18 11:45:00,121.267,121.304,121.231,121.3,989299997.0
2007-01-18 11:50:00,121.306,121.306,121.239,121.27,1284699995.0
2007-01-18 11:55:00,121.271,121.324,121.25,121.31,1162800000.0
2007-01-18 12:00:00,121.305,121.347,121.301,121.317,975200009.0
2007-01-18 12:05:00,121.303,121.327,121.27,121.324,1419400004.0
2007-01-18 12:10:00,121.331,121.377,121.326,121.362,1247100005.0
2007-01-18 12:15:00,121.36,121.36,121.333,121.354,1412899992.0
2007-01-18 12:20:00,121.345,121.365,121.312,121.361,1149699999.0
2007-01-18 12:25:00,121.366,121.379,121.351,121.37,1087500011.0
2007-01-18 12:30:00,121.353,121.387,121.326,121.326,930800008.0
2007-01-18 12:35:00,121.332,121.378,121.332,121.354,1199300014.0
2007-01-18 12:40:00,121.362,121.387,121.336,121.362,1281199986.0
2007-01-18 12:45:00,121.381,121.381,121.342,121.365,1492200016.0
2007-01-18 12:50:00,121.362,121.378,121.355,121.365,997100001.0
2007-01-18 12:55:00,121.367,121.37,121.333,121.359,1127099997.0
2007-01-18 13:00:00,121.353,121.374,121.326,121.33,1469899994.0
2007-01-18 13:05:00,121.335,121.355,121.278,121.318,1316199997.0
2007-01-18 13:10:00,121.34,121.379,121.335,121.373,1050100000.0
2007-01-18 13:15:00,121.375,121.384,121.342,121.354,936299997.0
2007-01-18 13:20:00,121.36,121.366,121.317,121.363,1289199997.0
2007-01-18 13:25:00,121.376,121.385,121.36,121.37,1075800006.0
2007-01-18 13:30:00,121.371,121.372,121.348,121.363,1504700002.0
2007-01-18 13:35:00,121.364,121.404,121.35,121.391,1263599994.0
2007-01-18 13:40:00,121.387,121.403,121.362,121.385,1727700011.0
2007-01-18 13:45:00,121.377,121.378,121.312,121.337,1141700003.0
2007-01-18 13:50:00,121.342,121.349,121.307,121.318,1529300010.0
2007-01-18 13:55:00,121.313,121.37,121.296,121.353,1365100008.0
2007-01-18 14:00:00,121.361,121.408,121.341,121.4,1153400001.0
2007-01-18 14:05:00,121.398,121.43,121.392,121.425,942499999.0
2007-01-18 14:10:00,121.428,121.43,121.362,121.369,1345499996.0
2007-01-18 14:15:00,121.375,121.391,121.339,121.391,1282499992.0
2007-01-18 14:20:00,121.382,121.385,121.295,121.298,1356399992.0
2007-01-18 14:25:00,121.312,121.331,121.306,121.317,1268099998.0
2007-01-18 14:30:00,121.31,121.322,121.277,121.322,1191299995.0
2007-01-18 14:35:00,121.324,121.324,121.252,121.259,833000000.0
2007-01-18 14:40:00,121.271,121.318,121.271,121.307,1191700000.0
2007-01-18 14:45:00,121.317,121.331,121.272,121.311,1108800004.0
2007-01-18 14:50:00,121.302,121.32,121.287,121.32,945999986.0
2007-01-18 14:55:00,121.322,121.322,121.23,121.265,1243099991.0
2007-01-18 15:00:00,121.268,121.28,121.254,121.28,1117699992.0
2007-01-18 15:05:00,121.283,121.301,121.262,121.287,1031200000.0
2007-01-18 15:10:00,121.291,121.32,121.279,121.32,1102700001.0
2007-01-18 15:15:00,121.304,121.304,121.259,121.29,1157200012.0
2007-01-18 15:20:00,121.291,121.316,121.277,121.298,1546600003.0
2007-01-18 15:25:00,121.297,121.347,121.291,121.296,1142399997.0
2007-01-18 15:30:00,121.33,121.438,121.301,121.438,1148300001.0
2007-01-18 15:35:00,121.448,121.45,121.353,121.372,1059400006.0
2007-01-18 15:40:00,121.378,121.449,121.375,121.424,959699994.0
2007-01-18 15:45:00,121.418,121.463,121.403,121.463,1325200000.0
2007-01-18 15:50:00,121.462,121.573,121.455,121.522,1357799998.0
2007-01-18 15:55:00,121.538,121.561,121.479,121.485,1036099998.0
2007-01-18 16:00:00,121.477,121.48,121.424,121.457,1140200008.0
2007-01-18 16:05:00,121.453,121.453,121.387,121.4,1001599998.0
2007-01-18 16:10:00,121.407,121.44,121.389,121.393,917400010.0
2007-01-18 16:15:00,121.388,121.396,121.365,121.388,753100007.0
2007-01-18 16:20:00,121.395,121.395,121.263,121.295,1109499999.0
2007-01-18 16:25:00,121.29,121.336,121.273,121.329,1074499995.0
2007-01-18 16:30:00,121.326,121.33,121.214,121.214,1026800006.0
2007-01-18 16:35:00,121.208,121.277,121.175,121.262,1293700006.0
2007-01-18 16:40:00,121.265,121.265,121.195,121.218,1215300005.0
2007-01-18 16:45:00,121.225,121.238,121.196,121.22,846400001.0
2007-01-18 16:50:00,121.225,121.334,121.222,121.334,1089400011.0
2007-01-18 16:55:00,121.325,121.35,121.32,121.343,1319099999.0
2007-01-18 17:00:00,121.348,121.387,121.316,121.381,1082199988.0
2007-01-18 17:05:00,121.391,121.431,121.362,121.386,1077999999.0
2007-01-18 17:10:00,121.389,121.407,121.33,121.33,1217900008.0
2007-01-18 17:15:00,121.318,121.321,121.231,121.234,1410600005.0
2007-01-18 17:20:00,121.245,121.332,121.231,121.28,1019499988.0
2007-01-18 17:25:00,121.278,121.299,121.27,121.287,1134400002.0
2007-01-18 17:30:00,121.294,121.369,121.294,121.355,1099400001.0
2007-01-18 17:35:00,121.36,121.36,121.263,121.279,1372300001.0
2007-01-18 17:40:00,121.278,121.291,121.265,121.291,1367700022.0
2007-01-18 17:45:00,121.29,121.3,121.229,121.229,1203800012.0
2007-01-18 17:50:00,121.236,121.278,121.231,121.248,1185800010.0
2007-01-18 17:55:00,121.239,121.301,121.209,121.301,1353099998.0
2007-01-18 18:00:00,121.304,121.307,121.22,121.23,8859300094.0
2007-01-18 18:05:00,121.22,121.24,121.22,121.23,10634000120.0
2007-01-18 18:10:00,121.24,121.28,121.22,121.23,10150800062.0
2007-01-18 18:15:00,121.24,121.282,121.23,121.267,3770399990.0
2007-01-18 18:20:00,121.23,121.24,121.23,121.24,3309799984.0
2007-01-18 18:25:00,121.25,121.262,121.243,121.25,6956999961.0
2007-01-18 18:30:00,121.258,121.262,121.242,121.255,4122199986.0
2007-01-18 18:35:00,121.24,121.306,121.24,121.277,7048700012.0
2007-01-18 18:40:00,121.278,121.304,121.274,121.304,7053100012.0
2007-01-18 18:45:00,121.305,121.347,121.284,121.318,6580699995.0
2007-01-18 18:50:00,121.321,121.327,121.26,121.323,7248700014.0
2007-01-18 18:55:00,121.316,121.344,121.308,121.308,4627700016.0
2007-01-18 19:00:00,121.315,121.365,121.232,121.25,4830900009.0
2007-01-18 19:05:00,121.242,121.244,121.216,121.238,4327800001.0
2007-01-18 19:10:00,121.241,121.256,121.233,121.233,3875800019.0
2007-01-18 19:15:00,121.235,121.261,121.206,121.249,5855399996.0
2007-01-18 19:20:00,121.245,121.29,121.208,121.235,5427599993.0
2007-01-18 19:25:00,121.235,121.269,121.234,121.258,4991300019.0
2007-01-18 19:30:00,121.255,121.272,121.244,121.256,6327300011.0
2007-01-18 19:35:00,121.257,121.267,121.216,121.262,4609700011.0
2007-01-18 19:40:00,121.267,121.292,121.253,121.285,4220199990.0
2007-01-18 19:45:00,121.283,121.286,121.235,121.264,4499299998.0
2007-01-18 19:50:00,121.261,121.278,121.228,121.268,5345799998.0
2007-01-18 19:55:00,121.267,121.296,121.24,121.293,4165500005.0
2007-01-18 20:00:00,121.282,121.294,121.245,121.253,3500400012.0
2007-01-18 20:05:00,121.251,121.298,121.226,121.273,5947500026.0
2007-01-18 20:10:00,121.275,121.29,121.24,121.282,5615200013.0
2007-01-18 20:15:00,121.283,121.292,121.238,121.263,4398300000.0
2007-01-18 20:20:00,121.271,121.299,121.233,121.277,5674899981.0
2007-01-18 20:25:00,121.288,121.296,121.22,121.22,5901300011.0
2007-01-18 20:30:00,121.23,121.293,121.21,121.292,3932900020.0
2007-01-18 20:35:00,121.293,121.309,121.256,121.303,3948999996.0
2007-01-18 20:40:00,121.25,121.317,121.24,121.287,6205700004.0
2007-01-18 20:45:00,121.303,121.307,121.236,121.295,7638899960.0
2007-01-18 20:50:00,121.266,121.293,121.215,121.278,3938200007.0
2007-01-18 20:55:00,121.274,121.296,121.18,121.21,7397999995.0
2007-01-18 21:00:00,121.266,121.285,121.224,121.256,5547900000.0
2007-01-18 21:05:00,121.264,121.273,121.239,121.253,3822799986.0
2007-01-18 21:10:00,121.255,121.294,121.221,121.287,3446499991.0
2007-01-18 21:15:00,121.271,121.295,121.217,121.273,6377100014.0
2007-01-18 21:20:00,121.261,121.278,121.23,121.252,6701600005.0
2007-01-18 21:25:00,121.253,121.254,121.204,121.225,4617000011.0
2007-01-18 21:30:00,121.234,121.24,121.189,121.224,3560199970.0
2007-01-18 21:35:00,121.236,121.259,121.215,121.247,1905800006.0
2007-01-18 21:40:00,121.255,121.266,121.199,121.244,4605299991.0
2007-01-18 21:45:00,121.243,121.243,121.195,121.208,3589299996.0
2007-01-18 21:50:00,121.2,121.213,121.18,121.197,2026100010.0
2007-01-18 21:55:00,121.201,121.217,121.187,121.217,1650500004.0
2007-01-18 22:00:00,121.231,121.246,121.152,121.152,3942200002.0
2007-01-18 22:05:00,121.151,121.185,121.149,121.15,1579199987.0
2007-01-18 22:10:00,121.169,121.169,121.127,121.153,1838900002.0
2007-01-18 22:15:00,121.159,121.169,121.134,121.163,2255599997.0
2007-01-18 22:20:00,121.16,121.198,121.137,121.14,1110900003.0
2007-01-18 22:25:00,121.177,121.183,121.149,121.149,2142300000.0
2007-01-18 22:30:00,121.172,121.199,121.151,121.182,2628599979.0
2007-01-18 22:35:00,121.186,121.206,121.148,121.206,1922800015.0
2007-01-18 22:40:00,121.21,121.231,121.19,121.221,1416100009.0
2007-01-18 22:45:00,121.226,121.234,121.18,121.197,1562900016.0
2007-01-18 22:50:00,121.187,121.202,121.151,121.159,1619900007.0
2007-01-18 22:55:00,121.182,121.218,121.167,121.19,1799499992.0
2007-01-18 23:00:00,121.18,121.227,121.18,121.201,1203400009.0
2007-01-18 23:05:00,121.213,121.23,121.201,121.217,1148700003.0
2007-01-18 23:10:00,121.206,121.224,121.191,121.207,1459600014.0
2007-01-18 23:15:00,121.201,121.22,121.184,121.213,966600001.0
2007-01-18 23:20:00,121.198,121.226,121.197,121.218,1355199994.0
2007-01-18 23:25:00,121.205,121.226,121.188,121.207,1364199999.0
2007-01-18 23:30:00,121.235,121.242,121.167,121.205,1254399987.0
2007-01-18 23:35:00,121.209,121.23,121.207,121.223,1118900000.0
2007-01-18 23:40:00,121.217,121.247,121.197,121.204,1445100000.0
2007-01-18 23:45:00,121.202,121.241,121.183,121.204,1254800000.0
2007-01-18 23:50:00,121.192,121.227,121.184,121.211,960199995.0
2007-01-18 23:55:00,121.215,121.23,121.175,121.196,1019300004.0
2007-01-19 00:00:00,121.197,121.222,121.163,121.18,1175899999.0
2007-01-19 00:05:00,121.183,121.199,121.146,121.156,1221099998.0
2007-01-19 00:10:00,121.157,121.161,121.134,121.155,1222799987.0
2007-01-19 00:15:00,121.142,121.172,121.135,121.135,1689599990.0
2007-01-19 00:20:00,121.14,121.147,121.122,121.146,1300699999.0
2007-01-19 00:25:00,121.153,121.17,121.129,121.166,1231400005.0
2007-01-19 00:30:00,121.167,121.172,121.141,121.167,1351199995.0
2007-01-19 00:35:00,121.163,121.182,121.148,121.177,1377400003.0
2007-01-19 00:40:00,121.171,121.187,121.151,121.183,1335400002.0
2007-01-19 00:45:00,121.197,121.204,121.169,121.198,1253099997.0
2007-01-19 00:50:00,121.19,121.203,121.162,121.172,1030399995.0
2007-01-19 00:55:00,121.18,121.202,121.169,121.19,1067400004.0
2007-01-19 01:00:00,121.185,121.212,121.157,121.198,1356599993.0
2007-01-19 01:05:00,121.187,121.207,121.165,121.201,1179899994.0
2007-01-19 01:10:00,121.185,121.245,121.17,121.214,1397899993.0
2007-01-19 01:15:00,121.222,121.238,121.19,121.221,1155799990.0
2007-01-19 01:20:00,121.229,121.256,121.206,121.24,1262999998.0
2007-01-19 01:25:00,121.23,121.258,121.214,121.249,1357599998.0
2007-01-19 01:30:00,121.227,121.26,121.205,121.205,1414699996.0
2007-01-19 01:35:00,121.21,121.24,121.192,121.24,1437599994.0
2007-01-19 01:40:00,121.255,121.268,121.224,121.248,1056599998.0
2007-01-19 01:45:00,121.248,121.257,121.218,121.251,981100001.0
2007-01-19 01:50:00,121.222,121.257,121.206,121.229,1168000003.0
2007-01-19 01:55:00,121.234,121.267,121.207,121.229,885600007.0
2007-01-19 02:00:00,121.257,121.286,121.251,121.275,1465900003.0
2007-01-19 02:05:00,121.263,121.311,121.229,121.303,938399996.0
2007-01-19 02:10:00,121.29,121.301,121.244,121.266,1265400009.0
2007-01-19 02:15:00,121.278,121.291,121.26,121.287,993200001.0
2007-01-19 02:20:00,121.289,121.312,121.283,121.312,1020800000.0
2007-01-19 02:25:00,121.298,121.317,121.284,121.3,1374500004.0
2007-01-19 02:30:00,121.305,121.309,121.25,121.286,1101200006.0
2007-01-19 02:35:00,121.287,121.3,121.252,121.287,1003899990.0
2007-01-19 02:40:00,121.282,121.323,121.267,121.317,1076400003.0
2007-01-19 02:45:00,121.311,121.319,121.274,121.298,1217100002.0
2007-01-19 02:50:00,121.29,121.326,121.281,121.323,1158000007.0
2007-01-19 02:55:00,121.321,121.321,121.252,121.267,1067700011.0
2007-01-19 03:00:00,121.264,121.269,121.241,121.243,1079300004.0
2007-01-19 03:05:00,121.242,121.27,121.209,121.265,1192600007.0
2007-01-19 03:10:00,121.27,121.301,121.253,121.285,1176799996.0
2007-01-19 03:15:00,121.29,121.313,121.243,121.258,1163500001.0
2007-01-19 03:20:00,121.263,121.279,121.239,121.267,1157100006.0
2007-01-19 03:25:00,121.261,121.269,121.232,121.254,1157599996.0
2007-01-19 03:30:00,121.25,121.275,121.233,121.275,1157599997.0
2007-01-19 03:35:00,121.253,121.3,121.241,121.29,907400001.0
2007-01-19 03:40:00,121.298,121.298,121.271,121.291,1125199994.0
2007-01-19 03:45:00,121.293,121.304,121.264,121.284,1043499994.0
2007-01-19 03:50:00,121.298,121.334,121.289,121.33,990700002.0
2007-01-19 03:55:00,121.316,121.333,121.298,121.324,1106300000.0
2007-01-19 04:00:00,121.318,121.377,121.306,121.367,1246699990.0
2007-01-19 04:05:00,121.368,121.37,121.33,121.343,1428600002.0
2007-01-19 04:10:00,121.346,121.349,121.306,121.347,999599998.0
2007-01-19 04:15:00,121.343,121.352,121.304,121.338,1036299992.0
2007-01-19 04:20:00,121.32,121.335,121.283,121.309,1286300006.0
2007-01-19 04:25:00,121.305,121.332,121.286,121.322,1300599998.0
2007-01-19 04:30:00,121.316,121.323,121.288,121.317,1185899984.0
2007-01-19 04:35:00,121.305,121.328,121.278,121.294,1015299989.0
2007-01-19 04:40:00,121.313,121.332,121.292,121.307,1269200006.0
2007-01-19 04:45:00,121.302,121.327,121.26,121.32,1359800007.0
2007-01-19 04:50:00,121.31,121.336,121.295,121.32,1281299990.0
2007-01-19 04:55:00,121.312,121.321,121.263,121.309,1106800015.0
2007-01-19 05:00:00,121.32,121.355,121.292,121.343,881799997.0
2007-01-19 05:05:00,121.348,121.362,121.332,121.361,1251299999.0
2007-01-19 05:10:00,121.36,121.385,121.328,121.354,1530200005.0
2007-01-19 05:15:00,121.355,121.361,121.302,121.307,1211200001.0
2007-01-19 05:20:00,121.322,121.332,121.305,121.324,1520200017.0
2007-01-19 05:25:00,121.322,121.332,121.287,121.303,973699998.0
2007-01-19 05:30:00,121.317,121.323,121.289,121.295,1256000007.0
2007-01-19 05:35:00,121.292,121.298,121.259,121.298,1121199991.0
2007-01-19 05:40:00,121.306,121.309,121.259,121.272,1018799992.0
2007-01-19 05:45:00,121.278,121.284,121.236,121.278,1227999993.0
2007-01-19 05:50:00,121.284,121.284,121.254,121.26,1428600001.0
2007-01-19 05:55:00,121.261,121.265,121.209,121.246,1536700002.0
2007-01-19 06:00:00,121.242,121.267,121.229,121.256,1120400001.0
2007-01-19 06:05:00,121.263,121.279,121.244,121.244,1071099984.0
2007-01-19 06:10:00,121.264,121.287,121.23,121.25,1244499995.0
2007-01-19 06:15:00,121.24,121.248,121.221,121.244,745799992.0
2007-01-19 06:20:00,121.244,121.247,121.195,121.226,1219900008.0
2007-01-19 06:25:00,121.222,121.255,121.195,121.249,1236200002.0
2007-01-19 06:30:00,121.228,121.265,121.221,121.258,1277999989.0
2007-01-19 06:35:00,121.259,121.282,121.223,121.278,1094099994.0
2007-01-19 06:40:00,121.29,121.296,121.245,121.251,1329500007.0
2007-01-19 06:45:00,121.259,121.285,121.239,121.267,1289400000.0
2007-01-19 06:50:00,121.267,121.28,121.237,121.244,1138500004.0
2007-01-19 06:55:00,121.263,121.27,121.204,121.242,1093200010.0
2007-01-19 07:00:00,121.222,121.289,121.211,121.28,1192899996.0
2007-01-19 07:05:00,121.282,121.292,121.257,121.284,1390900000.0
2007-01-19 07:10:00,121.285,121.298,121.248,121.249,1118300006.0
2007-01-19 07:15:00,121.283,121.324,121.255,121.324,1069300001.0
2007-01-19 07:20:00,121.313,121.315,121.267,121.295,1276399987.0
2007-01-19 07:25:00,121.274,121.32,121.264,121.295,1397500013.0
2007-01-19 07:30:00,121.28,121.301,121.252,121.274,1111800002.0
2007-01-19 07:35:00,121.272,121.282,121.239,121.282,1139800007.0
2007-01-19 07:40:00,121.263,121.29,121.245,121.268,1243599987.0
2007-01-19 07:45:00,121.258,121.3,121.25,121.281,1085399997.0
2007-01-19 07:50:00,121.279,121.309,121.268,121.309,1130100014.0
2007-01-19 07:55:00,121.293,121.322,121.265,121.318,1153500003.0
2007-01-19 08:00:00,121.318,121.339,121.291,121.312,1419400007.0
2007-01-19 08:05:00,121.324,121.331,121.291,121.319,1043100002.0
2007-01-19 08:10:00,121.312,121.312,121.256,121.292,1098599994.0
2007-01-19 08:15:00,121.308,121.318,121.27,121.307,1077200002.0
2007-01-19 08:20:00,121.286,121.31,121.267,121.295,1211100003.0
2007-01-19 08:25:00,121.298,121.304,121.231,121.235,1089500011.0
2007-01-19 08:30:00,121.218,121.277,121.209,121.265,1436299998.0
2007-01-19 08:35:00,121.269,121.299,121.253,121.27,1209799998.0
2007-01-19 08:40:00,121.281,121.291,121.253,121.276,1401299996.0
2007-01-19 08:45:00,121.27,121.295,121.251,121.267,1593499991.0
2007-01-19 08:50:00,121.255,121.284,121.237,121.244,1326899999.0
2007-01-19 08:55:00,121.257,121.29,121.22,121.281,978599984.0
2007-01-19 09:00:00,121.282,121.282,121.252,121.252,993499993.0
2007-01-19 09:05:00,121.243,121.273,121.232,121.26,924199985.0
2007-01-19 09:10:00,121.251,121.292,121.251,121.287,1296900002.0
2007-01-19 09:15:00,121.282,121.282,121.232,121.277,989100004.0
2007-01-19 09:20:00,121.277,121.277,121.229,121.23,1008500011.0
2007-01-19 09:25:00,121.242,121.262,121.232,121.238,1317799993.0
2007-01-19 09:30:00,121.232,121.248,121.194,121.248,1128400006.0
2007-01-19 09:35:00,121.256,121.268,121.232,121.239,1342400003.0
2007-01-19 09:40:00,121.242,121.242,121.185,121.195,1010900006.0
2007-01-19 09:45:00,121.199,121.2,121.16,121.173,1036900002.0
2007-01-19 09:50:00,121.175,121.18,121.138,121.146,1187199999.0
2007-01-19 09:55:00,121.145,121.197,121.134,121.19,1132700010.0
2007-01-19 10:00:00,121.187,121.187,121.118,121.12,892300004.0
2007-01-19 10:05:00,121.118,121.179,121.101,121.168,1298299998.0
2007-01-19 10:10:00,121.176,121.191,121.155,121.177,1153900014.0
2007-01-19 10:15:00,121.177,121.179,121.147,121.158,1338600005.0
2007-01-19 10:20:00,121.169,121.19,121.134,121.135,1076200002.0
2007-01-19 10:25:00,121.135,121.176,121.134,121.176,966499994.0
2007-01-19 10:30:00,121.178,121.179,121.126,121.128,1113300006.0
2007-01-19 10:35:00,121.125,121.144,121.093,121.113,1103599999.0
2007-01-19 10:40:00,121.107,121.151,121.081,121.14,1172799989.0
2007-01-19 10:45:00,121.146,121.147,121.115,121.137,833499992.0
2007-01-19 10:50:00,121.125,121.149,121.099,121.128,974999993.0
2007-01-19 10:55:00,121.127,121.136,121.089,121.089,943600002.0
2007-01-19 11:00:00,121.097,121.142,121.097,121.105,1145900008.0
2007-01-19 11:05:00,121.106,121.129,121.096,121.115,986400002.0
2007-01-19 11:10:00,121.122,121.181,121.118,121.175,1704700007.0
2007-01-19 11:15:00,121.168,121.199,121.15,121.198,1408099996.0
2007-01-19 11:20:00,121.208,121.209,121.142,121.184,920100006.0
2007-01-19 11:25:00,121.19,121.202,121.153,121.183,1170499990.0
2007-01-19 11:30:00,121.188,121.217,121.167,121.212,948699998.0
2007-01-19 11:35:00,121.218,121.272,121.213,121.255,1514299995.0
2007-01-19 11:40:00,121.259,121.296,121.223,121.241,1131700010.0
2007-01-19 11:45:00,121.248,121.306,121.248,121.285,1070999993.0
2007-01-19 11:50:00,121.289,121.307,121.24,121.27,1423500001.0
2007-01-19 11:55:00,121.301,121.312,121.258,121.29,1086400001.0
2007-01-19 12:00:00,121.302,121.307,121.245,121.255,1040599999.0
2007-01-19 12:05:00,121.264,121.278,121.229,121.248,1190499995.0
2007-01-19 12:10:00,121.24,121.263,121.24,121.246,1354199997.0
2007-01-19 12:15:00,121.251,121.271,121.203,121.262,1194100001.0
2007-01-19 12:20:00,121.25,121.283,121.193,121.283,1109900007.0
2007-01-19 12:25:00,121.259,121.29,121.238,121.255,1175599997.0
2007-01-19 12:30:00,121.256,121.257,121.21,121.214,1219799998.0
2007-01-19 12:35:00,121.21,121.223,121.2,121.208,1044800006.0
2007-01-19 12:40:00,121.214,121.236,121.197,121.212,1491900004.0
2007-01-19 12:45:00,121.229,121.264,121.177,121.264,1561499988.0
2007-01-19 12:50:00,121.263,121.279,121.233,121.241,996900005.0
2007-01-19 12:55:00,121.228,121.274,121.212,121.229,1156200004.0
2007-01-19 13:00:00,121.221,121.233,121.193,121.193,857600009.0
2007-01-19 13:05:00,121.223,121.229,121.179,121.211,1345199998.0
2007-01-19 13:10:00,121.203,121.227,121.172,121.185,1105699996.0
2007-01-19 13:15:00,121.197,121.216,121.161,121.198,1277400010.0
2007-01-19 13:20:00,121.218,121.271,121.214,121.25,1153200009.0
2007-01-19 13:25:00,121.233,121.245,121.214,121.237,993900000.0
2007-01-19 13:30:00,121.238,121.244,121.196,121.235,1402400007.0
2007-01-19 13:35:00,121.251,121.259,121.218,121.224,1476999988.0
2007-01-19 13:40:00,121.223,121.252,121.203,121.248,1152600000.0
2007-01-19 13:45:00,121.242,121.26,121.218,121.239,1119200014.0
2007-01-19 13:50:00,121.255,121.262,121.181,121.224,1110000009.0
2007-01-19 13:55:00,121.247,121.273,121.215,121.255,1087299996.0
2007-01-19 14:00:00,121.26,121.267,121.221,121.248,1215199999.0
2007-01-19 14:05:00,121.257,121.273,121.235,121.259,1215600004.0
2007-01-19 14:10:00,121.263,121.273,121.235,121.263,912300006.0
2007-01-19 14:15:00,121.258,121.28,121.207,121.276,1517200007.0
2007-01-19 14:20:00,121.268,121.273,121.22,121.242,1340000006.0
2007-01-19 14:25:00,121.263,121.273,121.218,121.268,1214700002.0
2007-01-19 14:30:00,121.255,121.271,121.243,121.267,1144599993.0
2007-01-19 14:35:00,121.27,121.274,121.225,121.241,1146000004.0
2007-01-19 14:40:00,121.235,121.236,121.205,121.222,1342800009.0
2007-01-19 14:45:00,121.229,121.234,121.186,121.206,831399999.0
2007-01-19 14:50:00,121.222,121.257,121.183,121.223,1010200008.0
2007-01-19 14:55:00,121.23,121.231,121.162,121.188,1053400001.0
2007-01-19 15:00:00,121.212,121.232,121.176,121.22,773300000.0
2007-01-19 15:05:00,121.228,121.233,121.171,121.207,694100008.0
2007-01-19 15:10:00,121.208,121.23,121.184,121.23,910600007.0
2007-01-19 15:15:00,121.237,121.248,121.218,121.242,1119099990.0
2007-01-19 15:20:00,121.262,121.282,121.231,121.261,1176399995.0
2007-01-19 15:25:00,121.268,121.284,121.225,121.28,1273200006.0
2007-01-19 15:30:00,121.282,121.282,121.257,121.273,1083999994.0
2007-01-19 15:35:00,121.272,121.276,121.229,121.27,923200005.0
2007-01-19 15:40:00,121.272,121.319,121.272,121.31,1376800008.0
2007-01-19 15:45:00,121.309,121.332,121.297,121.327,1246999994.0
2007-01-19 15:50:00,121.321,121.323,121.279,121.301,1503999982.0
2007-01-19 15:55:00,121.3,121.315,121.265,121.296,1000299986.0
2007-01-19 16:00:00,121.298,121.327,121.294,121.31,1046199996.0
2007-01-19 16:05:00,121.321,121.375,121.321,121.358,1150800002.0
2007-01-19 16:10:00,121.363,121.363,121.314,121.332,1205399995.0
2007-01-19 16:15:00,121.33,121.364,121.33,121.358,839900009.0
2007-01-19 16:20:00,121.374,121.382,121.335,121.358,1366100004.0
2007-01-19 16:25:00,121.353,121.353,121.323,121.331,1043900006.0
2007-01-19 16:30:00,121.33,121.342,121.305,121.33,1115000004.0
2007-01-19 16:35:00,121.337,121.343,121.317,121.322,1174099994.0
2007-01-19 16:40:00,121.321,121.35,121.296,121.35,1284600009.0
2007-01-19 16:45:00,121.358,121.364,121.276,121.352,1039700004.0
2007-01-19 16:50:00,121.347,121.362,121.328,121.345,948700001.0
2007-01-19 16:55:00,121.336,121.41,121.3,121.4,1255900000.0
2007-01-19 17:00:00,121.39,121.451,121.384,121.412,1388699991.0
2007-01-19 17:05:00,121.42,121.46,121.417,121.418,804800005.0
2007-01-19 17:10:00,121.428,121.445,121.397,121.413,1361099991.0
2007-01-19 17:15:00,121.408,121.44,121.382,121.409,1096799985.0
2007-01-19 17:20:00,121.417,121.452,121.402,121.432,1420999988.0
2007-01-19 17:25:00,121.432,121.445,121.413,121.435,1157300008.0
2007-01-19 17:30:00,121.437,121.47,121.423,121.44,1223599990.0
2007-01-19 17:35:00,121.436,121.455,121.426,121.435,939399996.0
2007-01-19 17:40:00,121.434,121.441,121.389,121.418,1058100004.0
2007-01-19 17:45:00,121.407,121.419,121.369,121.39,1075900003.0
2007-01-19 17:50:00,121.398,121.423,121.381,121.389,1538300006.0
2007-01-19 17:55:00,121.387,121.391,121.334,121.364,1492400000.0
2007-01-19 18:00:00,121.358,121.358,121.19,121.2,5851599962.0
2007-01-19 18:05:00,121.21,121.27,121.2,121.26,9527499935.0
2007-01-19 18:10:00,121.25,121.421,121.24,121.24,9840699946.0
2007-01-19 18:15:00,121.23,121.4,121.23,121.26,9454899959.0
2007-01-19 18:20:00,121.27,121.28,121.26,121.27,8772999965.0
2007-01-19 18:25:00,121.26,121.309,121.24,121.25,7081000006.0
2007-01-19 18:30:00,121.28,121.31,121.24,121.25,5426300014.0
2007-01-19 18:35:00,121.24,121.276,121.24,121.264,7095000041.0
2007-01-19 18:40:00,121.262,121.262,121.226,121.236,6240399993.0
2007-01-19 18:45:00,121.238,121.25,121.225,121.227,5760200017.0
2007-01-19 18:50:00,121.23,121.238,121.2,121.233,8666799980.0
2007-01-19 18:55:00,121.232,121.252,121.197,121.216,6612899995.0
2007-01-19 19:00:00,121.221,121.229,121.18,121.22,4596999984.0
2007-01-19 19:05:00,121.214,121.275,121.2,121.268,4146200016.0
2007-01-19 19:10:00,121.262,121.277,121.237,121.255,3670800014.0
2007-01-19 19:15:00,121.247,121.28,121.215,121.271,6137200027.0
2007-01-19 19:20:00,121.263,121.291,121.219,121.274,5854299981.0
2007-01-19 19:25:00,121.268,121.296,121.242,121.255,4977900005.0
2007-01-19 19:30:00,121.251,121.274,121.247,121.26,6589699965.0
2007-01-19 19:35:00,121.259,121.287,121.234,121.273,4058900003.0
2007-01-19 19:40:00,121.274,121.274,121.232,121.245,4892800015.0
2007-01-19 19:45:00,121.258,121.289,121.209,121.275,4045999995.0
2007-01-19 19:50:00,121.272,121.282,121.231,121.26,4854100008.0
2007-01-19 19:55:00,121.246,121.277,121.213,121.271,4008299993.0
2007-01-19 20:00:00,121.277,121.287,121.238,121.273,3999100000.0
2007-01-19 20:05:00,121.277,121.299,121.244,121.282,5402900004.0
2007-01-19 20:10:00,121.29,121.307,121.24,121.301,5496700020.0
2007-01-19 20:15:00,121.279,121.318,121.262,121.311,4492400002.0
2007-01-19 20:20:00,121.312,121.329,121.246,121.267,5478600003.0
2007-01-19 20:25:00,121.274,121.288,121.22,121.24,7961699979.0
2007-01-19 20:30:00,121.25,121.309,121.25,121.292,7774399987.0
2007-01-19 20:35:00,121.302,121.31,121.272,121.287,3240600006.0
2007-01-19 20:40:00,121.281,121.285,121.231,121.28,7881099990.0
2007-01-19 20:45:00,121.283,121.303,121.241,121.298,7215600032.0
2007-01-19 20:50:00,121.289,121.307,121.268,121.277,4257499992.0
2007-01-19 20:55:00,121.28,121.291,121.22,121.25,6588800018.0
2007-01-19 21:00:00,121.26,121.285,121.238,121.271,5196900002.0
2007-01-19 21:05:00,121.273,121.29,121.245,121.265,4627600007.0
2007-01-19 21:10:00,121.265,121.266,121.227,121.258,4138800019.0
2007-01-19 21:15:00,121.26,121.27,121.229,121.248,6827499985.0
2007-01-19 21:20:00,121.26,121.266,121.221,121.248,6472900000.0
2007-01-19 21:25:00,121.251,121.255,121.197,121.247,4457800013.0
2007-01-19 21:30:00,121.252,121.278,121.208,121.21,3203599994.0
2007-01-19 21:35:00,121.238,121.251,121.21,121.244,2157499989.0
2007-01-19 21:40:00,121.247,121.253,121.201,121.241,4257199997.0
2007-01-19 21:45:00,121.242,121.253,121.2,121.238,3560099995.0
2007-01-19 21:50:00,121.232,121.25,121.195,121.23,1922600017.0
2007-01-19 21:55:00,121.232,121.243,121.207,121.232,1450399998.0
2007-01-19 22:00:00,121.234,121.282,121.221,121.256,3998599983.0
2007-01-19 22:05:00,121.251,121.267,121.197,121.23,997799996.0
2007-01-19 22:10:00,121.228,121.257,121.21,121.246,1665000001.0
2007-01-19 22:15:00,121.245,121.266,121.221,121.226,2046700006.0
2007-01-19 22:20:00,121.25,121.258,121.237,121.238,1286900003.0
2007-01-19 22:25:00,121.258,121.262,121.211,121.211,1816200013.0
2007-01-19 22:30:00,121.247,121.247,121.172,121.172,2353199996.0
2007-01-19 22:35:00,121.223,121.237,121.205,121.213,2054000013.0
2007-01-19 22:40:00,121.21,121.257,121.197,121.238,1529200001.0
2007-01-19 22:45:00,121.237,121.241,121.193,121.224,1320700007.0
2007-01-19 22:50:00,121.197,121.246,121.192,121.24,1853500005.0
2007-01-19 22:55:00,121.246,121.246,121.19,121.19,1599800006.0
2007-01-19 23:00:00,121.177,121.222,121.177,121.196,743600005.0
2007-01-19 23:05:00,121.205,121.205,121.183,121.193,1199299990.0
2007-01-19 23:10:00,121.198,121.222,121.177,121.205,1476699986.0
2007-01-19 23:15:00,121.193,121.219,121.185,121.188,1169800002.0
2007-01-19 23:20:00,121.204,121.213,121.193,121.21,1073200001.0
2007-01-19 23:25:00,121.224,121.241,121.195,121.22,1231800000.0
2007-01-19 23:30:00,121.228,121.244,121.209,121.21,1211400013.0
2007-01-19 23:35:00,121.223,121.232,121.195,121.221,1067299999.0
2007-01-19 23:40:00,121.211,121.232,121.204,121.22,1149900006.0
2007-01-19 23:45:00,121.224,121.224,121.191,121.191,1100800006.0
2007-01-19 23:50:00,121.193,121.207,121.178,121.183,913699996.0
2007-01-19 23:55:00,121.188,121.231,121.181,121.202,1029400001.0
2007-01-22 00:00:00,121.228,121.233,121.197,121.221,1331700005.0
2007-01-22 00:05:00,121.228,121.232,121.205,121.227,877500005.0
2007-01-22 00:10:00,121.222,121.225,121.181,121.225,946500002.0
2007-01-22 00:15:00,121.225,121.225,121.195,121.204,1109500001.0
2007-01-22 00:20:00,121.204,121.222,121.183,121.207,1091000001.0
2007-01-22 00:25:00,121.2,121.239,121.185,121.211,1338400003.0
2007-01-22 00:30:00,121.219,121.229,121.195,121.222,1152899995.0
2007-01-22 00:35:00,121.218,121.24,121.212,121.228,1110300006.0
2007-01-22 00:40:00,121.226,121.23,121.171,121.206,1257000005.0
2007-01-22 00:45:00,121.217,121.23,121.2,121.2,984499994.0
2007-01-22 00:50:00,121.214,121.227,121.196,121.213,1131199998.0
2007-01-22 00:55:00,121.208,121.253,121.208,121.253,1171499991.0
2007-01-22 01:00:00,121.262,121.263,121.197,121.21,1451600006.0
2007-01-22 01:05:00,121.213,121.231,121.187,121.217,877999999.0
2007-01-22 01:10:00,121.204,121.233,121.189,121.224,1528900000.0
2007-01-22 01:15:00,121.222,121.239,121.183,121.195,1154500007.0
2007-01-22 01:20:00,121.218,121.227,121.188,121.208,1298000014.0
2007-01-22 01:25:00,121.21,121.223,121.188,121.209,987999988.0
2007-01-22 01:30:00,121.2,121.23,121.177,121.22,1180999994.0
2007-01-22 01:35:00,121.21,121.248,121.189,121.213,1054899996.0
2007-01-22 01:40:00,121.234,121.249,121.216,121.245,1037300008.0
2007-01-22 01:45:00,121.239,121.258,121.223,121.258,1084000009.0
2007-01-22 01:50:00,121.234,121.268,121.207,121.268,1165399991.0
2007-01-22 01:55:00,121.273,121.281,121.248,121.267,1133100004.0
2007-01-22 02:00:00,121.256,121.335,121.256,121.317,960600002.0
2007-01-22 02:05:00,121.325,121.358,121.301,121.358,1428699992.0
2007-01-22 02:10:00,121.347,121.363,121.306,121.346,1293199999.0
2007-01-22 02:15:00,121.34,121.394,121.325,121.369,1100500005.0
2007-01-22 02:20:00,121.356,121.376,121.328,121.334,1270499998.0
2007-01-22 02:25:00,121.355,121.364,121.317,121.341,1113100002.0
2007-01-22 02:30:00,121.352,121.36,121.315,121.343,1501699999.0
2007-01-22 02:35:00,121.325,121.341,121.296,121.311,1229300001.0
2007-01-22 02:40:00,121.308,121.335,121.294,121.323,1125100002.0
2007-01-22 02:45:00,121.311,121.334,121.296,121.334,1445499993.0
2007-01-22 02:50:00,121.335,121.338,121.298,121.308,1015400006.0
2007-01-22 02:55:00,121.326,121.333,121.294,121.325,1438600018.0
2007-01-22 03:00:00,121.31,121.322,121.285,121.315,1329800001.0
2007-01-22 03:05:00,121.313,121.351,121.291,121.345,1277999993.0
2007-01-22 03:10:00,121.351,121.351,121.316,121.335,1043499986.0
2007-01-22 03:15:00,121.321,121.353,121.316,121.35,1263999997.0
2007-01-22 03:20:00,121.34,121.355,121.314,121.347,1371299996.0
2007-01-22 03:25:00,121.351,121.351,121.313,121.322,887000004.0
2007-01-22 03:30:00,121.32,121.35,121.294,121.32,1232500007.0
2007-01-22 03:35:00,121.313,121.344,121.306,121.329,1247999999.0
2007-01-22 03:40:00,121.327,121.338,121.288,121.335,1036400005.0
2007-01-22 03:45:00,121.321,121.322,121.297,121.313,827099992.0
2007-01-22 03:50:00,121.304,121.324,121.284,121.324,1202900010.0
2007-01-22 03:55:00,121.316,121.354,121.287,121.345,1188900010.0
2007-01-22 04:00:00,121.341,121.341,121.297,121.317,1352599998.0
2007-01-22 04:05:00,121.326,121.328,121.292,121.312,1198799997.0
2007-01-22 04:10:00,121.323,121.338,121.286,121.292,848299991.0
2007-01-22 04:15:00,121.318,121.331,121.291,121.315,1241000001.0
2007-01-22 04:20:00,121.314,121.349,121.295,121.33,917700010.0
2007-01-22 04:25:00,121.325,121.33,121.282,121.319,1254800005.0
2007-01-22 04:30:00,121.292,121.313,121.275,121.308,977300003.0
2007-01-22 04:35:00,121.31,121.322,121.278,121.3,1068100006.0
2007-01-22 04:40:00,121.307,121.313,121.273,121.305,1418899992.0
2007-01-22 04:45:00,121.312,121.321,121.273,121.29,1306000006.0
2007-01-22 04:50:00,121.277,121.313,121.26,121.281,1268500000.0
2007-01-22 04:55:00,121.296,121.321,121.276,121.296,1046799992.0
2007-01-22 05:00:00,121.302,121.311,121.269,121.301,984799995.0
2007-01-22 05:05:00,121.318,121.324,121.264,121.288,1534500002.0
2007-01-22 05:10:00,121.307,121.31,121.284,121.301,1129600006.0
2007-01-22 05:15:00,121.294,121.31,121.282,121.297,1714700009.0
2007-01-22 05:20:00,121.302,121.302,121.257,121.268,1338699997.0
2007-01-22 05:25:00,121.271,121.294,121.256,121.266,1158499992.0
2007-01-22 05:30:00,121.284,121.308,121.24,121.295,1691500008.0
2007-01-22 05:35:00,121.293,121.307,121.27,121.3,1344099998.0
2007-01-22 05:40:00,121.27,121.312,121.262,121.282,1296600011.0
2007-01-22 05:45:00,121.289,121.306,121.257,121.281,1266600006.0
2007-01-22 05:50:00,121.283,121.318,121.28,121.282,1403100001.0
2007-01-22 05:55:00,121.298,121.316,121.265,121.308,1466400005.0
2007-01-22 06:00:00,121.29,121.324,121.277,121.308,1268799996.0
2007-01-22 06:05:00,121.305,121.313,121.288,121.305,964800008.0
2007-01-22 06:10:00,121.272,121.31,121.269,121.302,1406399987.0
2007-01-22 06:15:00,121.31,121.319,121.281,121.306,1199699996.0
2007-01-22 06:20:00,121.277,121.332,121.276,121.32,1039800000.0
2007-01-22 06:25:00,121.328,121.365,121.302,121.353,1172100005.0
2007-01-22 06:30:00,121.343,121.36,121.322,121.322,964699998.0
2007-01-22 06:35:00,121.36,121.364,121.313,121.322,1357000011.0
2007-01-22 06:40:00,121.33,121.338,121.305,121.324,1092200004.0
2007-01-22 06:45:00,121.319,121.359,121.311,121.345,948000000.0
2007-01-22 06:50:00,121.345,121.356,121.32,121.324,1256400013.0
2007-01-22 06:55:00,121.329,121.345,121.298,121.312,1178799994.0
2007-01-22 07:00:00,121.317,121.344,121.297,121.315,1419699992.0
2007-01-22 07:05:00,121.309,121.361,121.309,121.329,1046200010.0
2007-01-22 07:10:00,121.362,121.382,121.335,121.339,1302500012.0
2007-01-22 07:15:00,121.357,121.367,121.331,121.35,1104000010.0
2007-01-22 07:20:00,121.347,121.366,121.323,121.355,1269100006.0
2007-01-22 07:25:00,121.354,121.359,121.314,121.358,1171299991.0
2007-01-22 07:30:00,121.348,121.372,121.329,121.369,1277000009.0
2007-01-22 07:35:00,121.356,121.373,121.341,121.37,904700002.0
2007-01-22 07:40:00,121.367,121.373,121.337,121.356,1094600000.0
2007-01-22 07:45:00,121.347,121.37,121.33,121.365,1189800000.0
2007-01-22 07:50:00,121.36,121.387,121.341,121.378,953400007.0
2007-01-22 07:55:00,121.36,121.396,121.341,121.37,1542899997.0
2007-01-22 08:00:00,121.369,121.38,121.338,121.36,1212999997.0
2007-01-22 08:05:00,121.365,121.369,121.337,121.367,1158500012.0
2007-01-22 08:10:00,121.357,121.371,121.337,121.362,1081799998.0
2007-01-22 08:15:00,121.358,121.377,121.33,121.376,983799993.0
2007-01-22 08:20:00,121.367,121.367,121.297,121.31,1405700010.0
2007-01-22 08:25:00,121.337,121.369,121.322,121.367,1153199996.0
2007-01-22 08:30:00,121.348,121.38,121.328,121.368,1223500003.0
2007-01-22 08:35:00,121.362,121.41,121.345,121.402,1015799999.0
2007-01-22 08:40:00,121.403,121.427,121.35,121.425,1317200005.0
2007-01-22 08:45:00,121.421,121.447,121.419,121.437,1179000008.0
2007-01-22 08:50:00,121.435,121.456,121.409,121.417,1492200006.0
2007-01-22 08:55:00,121.41,121.422,121.375,121.386,1052599994.0
2007-01-22 09:00:00,121.384,121.392,121.32,121.378,1328800009.0
2007-01-22 09:05:00,121.382,121.402,121.367,121.398,983899991.0
2007-01-22 09:10:00,121.4,121.42,121.382,121.382,1418799980.0
2007-01-22 09:15:00,121.372,121.372,121.328,121.344,1230600009.0
2007-01-22 09:20:00,121.345,121.4,121.312,121.37,1067900001.0
2007-01-22 09:25:00,121.36,121.411,121.36,121.402,1318200005.0
2007-01-22 09:30:00,121.399,121.436,121.374,121.436,946600000.0
2007-01-22 09:35:00,121.445,121.471,121.414,121.448,1217199996.0
2007-01-22 09:40:00,121.45,121.455,121.417,121.434,923299992.0
2007-01-22 09:45:00,121.43,121.439,121.392,121.425,1418600007.0
2007-01-22 09:50:00,121.421,121.428,121.385,121.404,821700001.0
2007-01-22 09:55:00,121.42,121.42,121.37,121.39,1127799997.0
2007-01-22 10:00:00,121.393,121.394,121.327,121.339,1114500001.0
2007-01-22 10:05:00,121.34,121.341,121.319,121.32,1310400005.0
2007-01-22 10:10:00,121.334,121.344,121.274,121.317,1305999987.0
2007-01-22 10:15:00,121.324,121.356,121.314,121.327,1479900011.0
2007-01-22 10:20:00,121.337,121.354,121.306,121.35,1178899995.0
2007-01-22 10:25:00,121.35,121.395,121.31,121.374,1013900004.0
2007-01-22 10:30:00,121.39,121.405,121.355,121.381,1361899987.0
2007-01-22 10:35:00,121.383,121.443,121.383,121.437,1086399995.0
2007-01-22 10:40:00,121.42,121.426,121.393,121.402,1174499990.0
2007-01-22 10:45:00,121.4,121.401,121.37,121.396,1156499992.0
2007-01-22 10:50:00,121.392,121.398,121.325,121.378,981999991.0
2007-01-22 10:55:00,121.385,121.415,121.376,121.4,1306599993.0
2007-01-22 11:00:00,121.409,121.412,121.37,121.373,1095700002.0
2007-01-22 11:05:00,121.403,121.412,121.359,121.401,899100007.0
2007-01-22 11:10:00,121.386,121.409,121.368,121.405,1600500013.0
2007-01-22 11:15:00,121.39,121.411,121.38,121.405,1208500005.0
2007-01-22 11:20:00,121.411,121.42,121.33,121.33,863999998.0
2007-01-22 11:25:00,121.409,121.441,121.407,121.416,1022600005.0
2007-01-22 11:30:00,121.394,121.51,121.375,121.507,1053500014.0
2007-01-22 11:35:00,121.498,121.541,121.47,121.541,1001299991.0
2007-01-22 11:40:00,121.522,121.62,121.518,121.588,1196800016.0
2007-01-22 11:45:00,121.602,121.602,121.539,121.577,1522699997.0
2007-01-22 11:50:00,121.576,121.58,121.539,121.567,1265900000.0
2007-01-22 11:55:00,121.561,121.608,121.544,121.598,1137899994.0
2007-01-22 12:00:00,121.595,121.621,121.589,121.598,1012600012.0
2007-01-22 12:05:00,121.605,121.608,121.534,121.54,1077199991.0
2007-01-22 12:10:00,121.567,121.591,121.558,121.578,1260000005.0
2007-01-22 12:15:00,121.577,121.599,121.57,121.575,1112399992.0
2007-01-22 12:20:00,121.585,121.62,121.58,121.611,1453500000.0
2007-01-22 12:25:00,121.59,121.619,121.568,121.59,1245100010.0
2007-01-22 12:30:00,121.582,121.597,121.54,121.56,1233400009.0
2007-01-22 12:35:00,121.577,121.604,121.556,121.559,1127500017.0
2007-01-22 12:40:00,121.573,121.607,121.552,121.593,1010999995.0
2007-01-22 12:45:00,121.593,121.615,121.575,121.61,1671800005.0
2007-01-22 12:50:00,121.603,121.627,121.54,121.576,956100006.0
2007-01-22 12:55:00,121.592,121.64,121.592,121.625,1403700002.0
2007-01-22 13:00:00,121.628,121.63,121.566,121.627,1284500003.0
2007-01-22 13:05:00,121.622,121.629,121.571,121.607,1168400002.0
2007-01-22 13:10:00,121.61,121.661,121.597,121.647,1331899998.0
2007-01-22 13:15:00,121.633,121.651,121.602,121.612,1135099994.0
2007-01-22 13:20:00,121.611,121.65,121.605,121.605,1030099996.0
2007-01-22 13:25:00,121.632,121.649,121.577,121.638,1112600010.0
2007-01-22 13:30:00,121.617,121.651,121.612,121.65,1415099996.0
2007-01-22 13:35:00,121.65,121.665,121.638,121.662,1027599993.0
2007-01-22 13:40:00,121.664,121.677,121.625,121.668,1040399999.0
2007-01-22 13:45:00,121.667,121.681,121.653,121.67,1029500006.0
2007-01-22 13:50:00,121.669,121.683,121.601,121.669,1045500003.0
2007-01-22 13:55:00,121.673,121.673,121.626,121.648,1108299990.0
2007-01-22 14:00:00,121.657,121.707,121.645,121.693,1116000009.0
2007-01-22 14:05:00,121.692,121.701,121.644,121.666,1024600006.0
2007-01-22 14:10:00,121.653,121.684,121.614,121.67,1182000001.0
2007-01-22 14:15:00,121.668,121.668,121.619,121.656,1187100000.0
2007-01-22 14:20:00,121.633,121.642,121.599,121.619,1242700009.0
2007-01-22 14:25:00,121.614,121.65,121.601,121.623,1140999990.0
2007-01-22 14:30:00,121.617,121.657,121.6,121.645,1170999988.0
2007-01-22 14:35:00,121.644,121.67,121.644,121.657,1174099990.0
2007-01-22 14:40:00,121.662,121.699,121.644,121.689,1013299996.0
2007-01-22 14:45:00,121.696,121.727,121.669,121.713,875699991.0
2007-01-22 14:50:00,121.716,121.729,121.677,121.683,1023500012.0
2007-01-22 14:55:00,121.712,121.721,121.681,121.688,909599994.0
2007-01-22 15:00:00,121.691,121.728,121.68,121.72,1086799997.0
2007-01-22 15:05:00,121.693,121.767,121.693,121.762,767800007.0
2007-01-22 15:10:00,121.763,121.763,121.721,121.748,1158000003.0
2007-01-22 15:15:00,121.745,121.78,121.74,121.769,1089599995.0
2007-01-22 15:20:00,121.777,121.78,121.72,121.722,1245899997.0
2007-01-22 15:25:00,121.718,121.746,121.715,121.732,1208600010.0
2007-01-22 15:30:00,121.74,121.767,121.729,121.751,1189800008.0
2007-01-22 15:35:00,121.757,121.761,121.71,121.746,1076200010.0
2007-01-22 15:40:00,121.734,121.751,121.718,121.742,1636299994.0
2007-01-22 15:45:00,121.751,121.768,121.731,121.755,1173499993.0
2007-01-22 15:50:00,121.75,121.75,121.71,121.741,1187400007.0
2007-01-22 15:55:00,121.738,121.741,121.685,121.691,1030899987.0
2007-01-22 16:00:00,121.691,121.691,121.641,121.658,1015500006.0
2007-01-22 16:05:00,121.656,121.658,121.639,121.642,1131700002.0
2007-01-22 16:10:00,121.652,121.697,121.638,121.688,1248400000.0
2007-01-22 16:15:00,121.685,121.719,121.661,121.675,1184500005.0
2007-01-22 16:20:00,121.697,121.701,121.66,121.685,1123900001.0
2007-01-22 16:25:00,121.687,121.712,121.665,121.682,1124200000.0
2007-01-22 16:30:00,121.679,121.681,121.64,121.64,859399992.0
2007-01-22 16:35:00,121.65,121.669,121.64,121.65,1298700008.0
2007-01-22 16:40:00,121.645,121.646,121.596,121.612,1174600005.0
2007-01-22 16:45:00,121.614,121.621,121.571,121.601,1240200002.0
2007-01-22 16:50:00,121.595,121.611,121.581,121.593,1011999995.0
2007-01-22 16:55:00,121.585,121.609,121.565,121.609,1012199994.0
2007-01-22 17:00:00,121.612,121.656,121.595,121.648,1649900000.0
2007-01-22 17:05:00,121.657,121.685,121.652,121.672,1608599989.0
2007-01-22 17:10:00,121.67,121.68,121.636,121.645,1226900018.0
2007-01-22 17:15:00,121.65,121.67,121.634,121.645,1322200001.0
2007-01-22 17:20:00,121.614,121.667,121.599,121.62,995200003.0
2007-01-22 17:25:00,121.653,121.69,121.63,121.679,752899993.0
2007-01-22 17:30:00,121.668,121.671,121.623,121.653,1030000002.0
2007-01-22 17:35:00,121.673,121.684,121.641,121.682,1311499998.0
2007-01-22 17:40:00,121.685,121.747,121.674,121.735,1277299987.0
2007-01-22 17:45:00,121.729,121.729,121.676,121.676,1293699995.0
2007-01-22 17:50:00,121.671,121.694,121.612,121.624,1153799989.0
2007-01-22 17:55:00,121.615,121.615,121.57,121.57,1177200007.0
2007-01-22 18:00:00,121.565,121.602,121.54,121.55,7300700004.0
2007-01-22 18:05:00,121.56,121.57,121.55,121.57,8439000020.0
2007-01-22 18:10:00,121.56,121.58,121.54,121.57,9623599997.0
2007-01-22 18:15:00,121.58,121.58,121.514,121.57,9903199986.0
2007-01-22 18:20:00,121.56,121.58,121.55,121.57,6449199968.0
2007-01-22 18:25:00,121.58,121.59,121.558,121.58,7391799966.0
2007-01-22 18:30:00,121.583,121.6,121.58,121.6,7997799967.0
2007-01-22 18:35:00,121.59,121.594,121.559,121.578,5289799996.0
2007-01-22 18:40:00,121.581,121.592,121.563,121.583,6801400000.0
2007-01-22 18:45:00,121.568,121.581,121.544,121.55,5681000001.0
2007-01-22 18:50:00,121.553,121.59,121.524,121.584,8419800006.0
2007-01-22 18:55:00,121.578,121.585,121.552,121.553,6599300008.0
2007-01-22 19:00:00,121.556,121.572,121.53,121.567,4509599973.0
2007-01-22 19:05:00,121.559,121.578,121.535,121.57,6043600011.0
2007-01-22 19:10:00,121.573,121.587,121.56,121.575,4229100024.0
2007-01-22 19:15:00,121.542,121.586,121.536,121.569,5474499967.0
2007-01-22 19:20:00,121.563,121.578,121.522,121.558,5578399997.0
2007-01-22 19:25:00,121.555,121.593,121.541,121.593,5234200024.0
2007-01-22 19:30:00,121.59,121.616,121.556,121.611,6752299996.0
2007-01-22 19:35:00,121.607,121.619,121.573,121.601,4551800023.0
2007-01-22 19:40:00,121.603,121.611,121.551,121.588,4588600014.0
2007-01-22 19:45:00,121.591,121.612,121.585,121.607,4763500008.0
2007-01-22 19:50:00,121.603,121.613,121.553,121.556,5071200015.0
2007-01-22 19:55:00,121.586,121.609,121.561,121.6,4646000023.0
2007-01-22 20:00:00,121.603,121.613,121.568,121.593,3356200005.0
2007-01-22 20:05:00,121.597,121.597,121.555,121.577,5276999996.0
2007-01-22 20:10:00,121.582,121.65,121.554,121.581,6001699997.0
2007-01-22 20:15:00,121.56,121.612,121.538,121.604,4818400005.0
2007-01-22 20:20:00,121.602,121.602,121.563,121.582,5472300027.0
2007-01-22 20:25:00,121.603,121.62,121.578,121.62,5630600028.0
2007-01-22 20:30:00,121.635,121.638,121.591,121.624,3212600011.0
2007-01-22 20:35:00,121.642,121.692,121.613,121.692,3606200000.0
2007-01-22 20:40:00,121.63,121.7,121.62,121.674,6214100003.0
2007-01-22 20:45:00,121.673,121.675,121.613,121.661,7584499991.0
2007-01-22 20:50:00,121.66,121.675,121.656,121.675,4037899991.0
2007-01-22 20:55:00,121.679,121.687,121.57,121.67,8234700012.0
2007-01-22 21:00:00,121.681,121.681,121.618,121.653,5533599991.0
2007-01-22 21:05:00,121.655,121.67,121.609,121.663,4861800006.0
2007-01-22 21:10:00,121.638,121.666,121.608,121.65,3783300014.0
2007-01-22 21:15:00,121.646,121.661,121.603,121.661,7739200019.0
2007-01-22 21:20:00,121.663,121.663,121.58,121.62,6558300015.0
2007-01-22 21:25:00,121.62,121.632,121.582,121.621,4419400012.0
2007-01-22 21:30:00,121.625,121.646,121.585,121.628,3146700014.0
2007-01-22 21:35:00,121.627,121.639,121.599,121.632,1999200007.0
2007-01-22 21:40:00,121.63,121.66,121.6,121.655,4296099999.0
2007-01-22 21:45:00,121.653,121.653,121.588,121.588,3418000007.0
2007-01-22 21:50:00,121.56,121.602,121.56,121.597,2008299995.0
2007-01-22 21:55:00,121.59,121.599,121.573,121.593,1845600001.0
2007-01-22 22:00:00,121.598,121.623,121.578,121.601,3989099995.0
2007-01-22 22:05:00,121.606,121.612,121.554,121.58,1338100003.0
2007-01-22 22:10:00,121.557,121.593,121.531,121.583,2157199996.0
2007-01-22 22:15:00,121.589,121.638,121.574,121.591,2002700011.0
2007-01-22 22:20:00,121.605,121.611,121.572,121.578,1049000001.0
2007-01-22 22:25:00,121.593,121.616,121.55,121.596,1905899994.0
2007-01-22 22:30:00,121.603,121.615,121.569,121.585,2310800012.0
2007-01-22 22:35:00,121.592,121.608,121.573,121.601,2063000003.0
2007-01-22 22:40:00,121.58,121.614,121.564,121.607,1784400012.0
2007-01-22 22:45:00,121.612,121.612,121.567,121.61,1603600009.0
2007-01-22 22:50:00,121.586,121.611,121.567,121.589,1867500013.0
2007-01-22 22:55:00,121.601,121.62,121.559,121.598,1530599988.0
2007-01-22 23:00:00,121.617,121.628,121.6,121.619,1305399993.0
2007-01-22 23:05:00,121.62,121.628,121.601,121.608,1181000009.0
2007-01-22 23:10:00,121.617,121.63,121.604,121.618,1338999997.0
2007-01-22 23:15:00,121.61,121.635,121.59,121.622,891700000.0
2007-01-22 23:20:00,121.634,121.656,121.61,121.647,980800004.0
2007-01-22 23:25:00,121.658,121.663,121.625,121.64,1192099998.0
2007-01-22 23:30:00,121.646,121.681,121.633,121.67,1276700006.0
2007-01-22 23:35:00,121.673,121.675,121.65,121.664,1438799995.0
2007-01-22 23:40:00,121.667,121.672,121.645,121.656,1166200003.0
2007-01-22 23:45:00,121.67,121.677,121.648,121.65,1257400012.0
2007-01-22 23:50:00,121.663,121.678,121.65,121.665,795599998.0
2007-01-22 23:55:00,121.663,121.683,121.627,121.634,1220799994.0
2007-01-23 00:00:00,121.638,121.647,121.613,121.622,1357599994.0
2007-01-23 00:05:00,121.638,121.65,121.618,121.636,834499996.0
2007-01-23 00:10:00,121.657,121.671,121.632,121.67,824500002.0
2007-01-23 00:15:00,121.66,121.68,121.647,121.647,1131800011.0
2007-01-23 00:20:00,121.68,121.68,121.646,121.657,1176099993.0
2007-01-23 00:25:00,121.655,121.677,121.645,121.66,1038499999.0
2007-01-23 00:30:00,121.65,121.661,121.626,121.638,1100800007.0
2007-01-23 00:35:00,121.636,121.643,121.587,121.619,1172700006.0
2007-01-23 00:40:00,121.619,121.631,121.576,121.6,1536900012.0
2007-01-23 00:45:00,121.618,121.64,121.595,121.609,1304100018.0
2007-01-23 00:50:00,121.631,121.655,121.611,121.644,1095099998.0
2007-01-23 00:55:00,121.655,121.672,121.639,121.666,737400008.0
2007-01-23 01:00:00,121.67,121.693,121.629,121.64,1003299995.0
2007-01-23 01:05:00,121.646,121.685,121.636,121.636,1042300000.0
2007-01-23 01:10:00,121.64,121.677,121.638,121.643,1553500007.0
2007-01-23 01:15:00,121.65,121.708,121.65,121.698,1110899997.0
2007-01-23 01:20:00,121.7,121.7,121.658,121.67,1237799986.0
2007-01-23 01:25:00,121.67,121.692,121.647,121.659,1115200008.0
2007-01-23 01:30:00,121.647,121.654,121.612,121.634,1182999992.0
2007-01-23 01:35:00,121.622,121.642,121.603,121.642,904299997.0
2007-01-23 01:40:00,121.639,121.654,121.625,121.646,1221600004.0
2007-01-23 01:45:00,121.645,121.661,121.605,121.653,1086900015.0
2007-01-23 01:50:00,121.641,121.641,121.584,121.61,1198500007.0
2007-01-23 01:55:00,121.615,121.631,121.598,121.598,1487599991.0
2007-01-23 02:00:00,121.603,121.631,121.594,121.621,1375200007.0
2007-01-23 02:05:00,121.63,121.658,121.625,121.631,941700003.0
2007-01-23 02:10:00,121.627,121.642,121.6,121.613,967599998.0
2007-01-23 02:15:00,121.598,121.611,121.57,121.593,1002399993.0
2007-01-23 02:20:00,121.584,121.607,121.573,121.599,1001000005.0
2007-01-23 02:25:00,121.6,121.628,121.588,121.625,1201600004.0
2007-01-23 02:30:00,121.632,121.632,121.59,121.596,1229300016.0
2007-01-23 02:35:00,121.613,121.628,121.59,121.617,1181799998.0
2007-01-23 02:40:00,121.624,121.628,121.597,121.628,1141999995.0
2007-01-23 02:45:00,121.63,121.642,121.602,121.602,1296999992.0
2007-01-23 02:50:00,121.6,121.612,121.566,121.586,1001799995.0
2007-01-23 02:55:00,121.586,121.622,121.577,121.607,1193099992.0
2007-01-23 03:00:00,121.609,121.621,121.593,121.613,769200008.0
2007-01-23 03:05:00,121.613,121.631,121.588,121.618,1279499994.0
2007-01-23 03:10:00,121.618,121.627,121.598,121.611,1525900008.0
2007-01-23 03:15:00,121.632,121.659,121.621,121.653,901000006.0
2007-01-23 03:20:00,121.661,121.676,121.635,121.662,791199994.0
2007-01-23 03:25:00,121.67,121.673,121.64,121.65,1380299996.0
2007-01-23 03:30:00,121.643,121.693,121.643,121.649,1391999997.0
2007-01-23 03:35:00,121.655,121.687,121.642,121.667,934499995.0
2007-01-23 03:40:00,121.647,121.679,121.632,121.676,947799983.0
2007-01-23 03:45:00,121.668,121.677,121.63,121.654,1174299988.0
2007-01-23 03:50:00,121.659,121.712,121.641,121.712,1138399993.0
2007-01-23 03:55:00,121.709,121.709,121.667,121.695,1032900006.0
2007-01-23 04:00:00,121.69,121.703,121.662,121.682,1022900002.0
2007-01-23 04:05:00,121.68,121.696,121.655,121.688,1383999989.0
2007-01-23 04:10:00,121.686,121.708,121.665,121.708,1095299997.0
2007-01-23 04:15:00,121.695,121.716,121.651,121.716,1238599998.0
2007-01-23 04:20:00,121.68,121.713,121.669,121.7,1337299984.0
2007-01-23 04:25:00,121.697,121.719,121.666,121.698,1492899993.0
2007-01-23 04:30:00,121.698,121.718,121.664,121.712,967399998.0
2007-01-23 04:35:00,121.71,121.713,121.663,121.692,967000003.0
2007-01-23 04:40:00,121.695,121.696,121.651,121.686,1135400004.0
2007-01-23 04:45:00,121.686,121.707,121.649,121.685,1299300003.0
2007-01-23 04:50:00,121.689,121.696,121.665,121.693,1296100006.0
2007-01-23 04:55:00,121.681,121.713,121.667,121.713,1266199999.0
2007-01-23 05:00:00,121.717,121.726,121.69,121.692,1266599990.0
2007-01-23 05:05:00,121.708,121.733,121.689,121.714,1456800003.0
2007-01-23 05:10:00,121.71,121.722,121.688,121.712,1499499991.0
2007-01-23 05:15:00,121.712,121.733,121.686,121.686,1009499996.0
2007-01-23 05:20:00,121.71,121.736,121.687,121.698,1342000003.0
2007-01-23 05:25:00,121.693,121.709,121.648,121.673,1180200001.0
2007-01-23 05:30:00,121.67,121.69,121.62,121.663,1301399999.0
2007-01-23 05:35:00,121.677,121.692,121.649,121.68,1154199997.0
2007-01-23 05:40:00,121.686,121.705,121.635,121.658,1186400002.0
2007-01-23 05:45:00,121.698,121.715,121.659,121.703,1060300012.0
2007-01-23 05:50:00,121.698,121.714,121.659,121.682,1406299999.0
2007-01-23 05:55:00,121.663,121.709,121.661,121.705,1131099999.0
2007-01-23 06:00:00,121.683,121.707,121.671,121.699,1221600015.0
2007-01-23 06:05:00,121.703,121.71,121.682,121.701,956199995.0
2007-01-23 06:10:00,121.71,121.717,121.674,121.705,1428799998.0
2007-01-23 06:15:00,121.707,121.732,121.707,121.718,921199999.0
2007-01-23 06:20:00,121.711,121.73,121.704,121.709,1101299998.0
2007-01-23 06:25:00,121.708,121.736,121.699,121.711,1018600008.0
2007-01-23 06:30:00,121.72,121.72,121.702,121.71,1220000007.0
2007-01-23 06:35:00,121.712,121.72,121.678,121.698,1164099999.0
2007-01-23 06:40:00,121.712,121.714,121.648,121.666,1132899998.0
2007-01-23 06:45:00,121.671,121.681,121.643,121.646,1353000025.0
2007-01-23 06:50:00,121.635,121.659,121.619,121.659,1207000004.0
2007-01-23 06:55:00,121.652,121.677,121.627,121.654,1360700002.0
2007-01-23 07:00:00,121.665,121.669,121.618,121.657,1206500000.0
2007-01-23 07:05:00,121.637,121.701,121.63,121.693,1171499998.0
2007-01-23 07:10:00,121.69,121.702,121.648,121.676,1067200003.0
2007-01-23 07:15:00,121.678,121.692,121.659,121.683,957699994.0
2007-01-23 07:20:00,121.708,121.708,121.643,121.669,1209899996.0
2007-01-23 07:25:00,121.674,121.693,121.665,121.69,1498099999.0
2007-01-23 07:30:00,121.688,121.699,121.65,121.693,1320600001.0
2007-01-23 07:35:00,121.677,121.701,121.658,121.688,899499994.0
2007-01-23 07:40:00,121.684,121.686,121.65,121.681,1216300001.0
2007-01-23 07:45:00,121.671,121.69,121.657,121.661,1307800004.0
2007-01-23 07:50:00,121.667,121.687,121.641,121.682,1044900000.0
2007-01-23 07:55:00,121.668,121.697,121.652,121.689,1520799999.0
2007-01-23 08:00:00,121.699,121.713,121.662,121.673,913999994.0
2007-01-23 08:05:00,121.692,121.695,121.664,121.669,1180800002.0
2007-01-23 08:10:00,121.664,121.672,121.638,121.65,924500006.0
2007-01-23 08:15:00,121.642,121.68,121.642,121.663,952100004.0
2007-01-23 08:20:00,121.655,121.678,121.649,121.676,928100000.0
2007-01-23 08:25:00,121.671,121.681,121.646,121.67,1130500007.0
2007-01-23 08:30:00,121.658,121.692,121.602,121.602,1191000009.0
2007-01-23 08:35:00,121.678,121.68,121.645,121.665,1429299990.0
2007-01-23 08:40:00,121.668,121.695,121.654,121.682,1067500009.0
2007-01-23 08:45:00,121.685,121.689,121.631,121.655,1355800005.0
2007-01-23 08:50:00,121.657,121.661,121.572,121.592,1316899989.0
2007-01-23 08:55:00,121.593,121.615,121.567,121.595,855599997.0
2007-01-23 09:00:00,121.598,121.607,121.562,121.568,1187699999.0
2007-01-23 09:05:00,121.576,121.602,121.569,121.602,1128599991.0
2007-01-23 09:10:00,121.598,121.606,121.563,121.583,1147399993.0
2007-01-23 09:15:00,121.59,121.613,121.585,121.604,1066000004.0
2007-01-23 09:20:00,121.573,121.6,121.551,121.569,1137600009.0
2007-01-23 09:25:00,121.563,121.58,121.536,121.546,1119199997.0
2007-01-23 09:30:00,121.546,121.546,121.505,121.524,1060899987.0
2007-01-23 09:35:00,121.527,121.539,121.509,121.528,1271600002.0
2007-01-23 09:40:00,121.535,121.536,121.468,121.468,1172900003.0
2007-01-23 09:45:00,121.467,121.531,121.452,121.493,1430900006.0
2007-01-23 09:50:00,121.489,121.506,121.48,121.482,840200014.0
2007-01-23 09:55:00,121.499,121.516,121.479,121.516,768300003.0
2007-01-23 10:00:00,121.514,121.515,121.447,121.455,1187500000.0
2007-01-23 10:05:00,121.447,121.447,121.382,121.391,1022400005.0
2007-01-23 10:10:00,121.387,121.404,121.348,121.35,1202600008.0
2007-01-23 10:15:00,121.342,121.368,121.317,121.353,1417999998.0
2007-01-23 10:20:00,121.368,121.4,121.366,121.397,1139999988.0
2007-01-23 10:25:00,121.402,121.438,121.386,121.438,1103999989.0
2007-01-23 10:30:00,121.447,121.471,121.438,121.447,1224799998.0
2007-01-23 10:35:00,121.457,121.48,121.445,121.457,1041700000.0
2007-01-23 10:40:00,121.463,121.465,121.443,121.445,1116600001.0
2007-01-23 10:45:00,121.449,121.451,121.401,121.446,953199994.0
2007-01-23 10:50:00,121.453,121.495,121.451,121.467,1052900002.0
2007-01-23 10:55:00,121.473,121.517,121.464,121.488,1006999995.0
2007-01-23 11:00:00,121.51,121.51,121.461,121.47,964200004.0
2007-01-23 11:05:00,121.471,121.544,121.471,121.54,1373199998.0
2007-01-23 11:10:00,121.541,121.559,121.524,121.527,1459399997.0
2007-01-23 11:15:00,121.516,121.533,121.497,121.529,1495899994.0
2007-01-23 11:20:00,121.532,121.541,121.49,121.53,875099992.0
2007-01-23 11:25:00,121.53,121.559,121.526,121.55,895899996.0
2007-01-23 11:30:00,121.553,121.559,121.517,121.556,848399999.0
2007-01-23 11:35:00,121.547,121.55,121.526,121.537,880299998.0
2007-01-23 11:40:00,121.515,121.537,121.495,121.527,883999998.0
2007-01-23 11:45:00,121.539,121.547,121.496,121.541,1221300006.0
2007-01-23 11:50:00,121.535,121.559,121.515,121.517,1411299993.0
2007-01-23 11:55:00,121.515,121.515,121.464,121.48,1292700003.0
2007-01-23 12:00:00,121.496,121.496,121.415,121.426,1113000008.0
2007-01-23 12:05:00,121.413,121.463,121.369,121.37,1209199998.0
2007-01-23 12:10:00,121.377,121.427,121.372,121.405,1373599998.0
2007-01-23 12:15:00,121.417,121.432,121.351,121.351,1557100003.0
2007-01-23 12:20:00,121.34,121.386,121.323,121.385,972899996.0
2007-01-23 12:25:00,121.398,121.446,121.39,121.446,1388999997.0
2007-01-23 12:30:00,121.441,121.447,121.409,121.442,1136800001.0
2007-01-23 12:35:00,121.448,121.455,121.42,121.428,1229300012.0
2007-01-23 12:40:00,121.436,121.444,121.392,121.399,1087500005.0
2007-01-23 12:45:00,121.398,121.418,121.378,121.398,1383800017.0
2007-01-23 12:50:00,121.383,121.414,121.383,121.407,1126799984.0
2007-01-23 12:55:00,121.407,121.439,121.381,121.435,945499999.0
2007-01-23 13:00:00,121.43,121.432,121.402,121.418,1160099995.0
2007-01-23 13:05:00,121.427,121.431,121.407,121.417,974199994.0
2007-01-23 13:10:00,121.43,121.439,121.397,121.413,838600001.0
2007-01-23 13:15:00,121.364,121.422,121.364,121.397,1174199988.0
2007-01-23 13:20:00,121.402,121.422,121.362,121.418,1044200000.0
2007-01-23 13:25:00,121.418,121.431,121.354,121.431,1125900005.0
2007-01-23 13:30:00,121.44,121.449,121.402,121.414,1356700003.0
2007-01-23 13:35:00,121.446,121.451,121.413,121.433,1270000000.0
2007-01-23 13:40:00,121.438,121.438,121.406,121.418,1473500001.0
2007-01-23 13:45:00,121.42,121.47,121.411,121.466,1189299984.0
2007-01-23 13:50:00,121.473,121.492,121.441,121.455,980800000.0
2007-01-23 13:55:00,121.457,121.462,121.376,121.432,1349700005.0
2007-01-23 14:00:00,121.426,121.435,121.376,121.417,1586400006.0
2007-01-23 14:05:00,121.424,121.442,121.398,121.425,1214699991.0
2007-01-23 14:10:00,121.422,121.44,121.404,121.418,1428299994.0
2007-01-23 14:15:00,121.426,121.433,121.396,121.423,1090200000.0
2007-01-23 14:20:00,121.422,121.437,121.391,121.407,1495300006.0
2007-01-23 14:25:00,121.412,121.423,121.377,121.403,1115899999.0
2007-01-23 14:30:00,121.392,121.406,121.362,121.398,1238100009.0
2007-01-23 14:35:00,121.391,121.396,121.251,121.251,1046599991.0
2007-01-23 14:40:00,121.25,121.258,121.157,121.174,1411099994.0
2007-01-23 14:45:00,121.169,121.177,121.125,121.134,956099993.0
2007-01-23 14:50:00,121.127,121.134,121.105,121.122,1139399986.0
2007-01-23 14:55:00,121.124,121.213,121.114,121.191,870000001.0
2007-01-23 15:00:00,121.193,121.199,121.151,121.156,976600001.0
2007-01-23 15:05:00,121.157,121.177,121.117,121.155,1173699999.0
2007-01-23 15:10:00,121.144,121.161,121.102,121.161,1155900000.0
2007-01-23 15:15:00,121.153,121.223,121.153,121.218,959900005.0
2007-01-23 15:20:00,121.221,121.239,121.199,121.218,1222999991.0
2007-01-23 15:25:00,121.219,121.273,121.219,121.255,1212100005.0
2007-01-23 15:30:00,121.26,121.29,121.248,121.273,1062699999.0
2007-01-23 15:35:00,121.273,121.273,121.21,121.249,1186000011.0
2007-01-23 15:40:00,121.251,121.269,121.242,121.251,1452000004.0
2007-01-23 15:45:00,121.243,121.261,121.205,121.239,1363299994.0
2007-01-23 15:50:00,121.221,121.254,121.201,121.226,1370599995.0
2007-01-23 15:55:00,121.233,121.275,121.203,121.275,799800007.0
2007-01-23 16:00:00,121.281,121.281,121.221,121.234,1390999994.0
2007-01-23 16:05:00,121.24,121.278,121.235,121.246,1163700005.0
2007-01-23 16:10:00,121.259,121.28,121.229,121.252,709800003.0
2007-01-23 16:15:00,121.25,121.302,121.224,121.302,1024400005.0
2007-01-23 16:20:00,121.321,121.431,121.318,121.415,1362600000.0
2007-01-23 16:25:00,121.415,121.452,121.409,121.419,1181799997.0
2007-01-23 16:30:00,121.412,121.447,121.412,121.441,1058600005.0
2007-01-23 16:35:00,121.452,121.458,121.405,121.405,1296100000.0
2007-01-23 16:40:00,121.403,121.413,121.372,121.405,1061000010.0
2007-01-23 16:45:00,121.4,121.426,121.369,121.419,1118600003.0
2007-01-23 16:50:00,121.419,121.46,121.399,121.405,1001600001.0
2007-01-23 16:55:00,121.397,121.422,121.374,121.401,1165800003.0
2007-01-23 17:00:00,121.408,121.427,121.381,121.401,1186400005.0
2007-01-23 17:05:00,121.401,121.401,121.343,121.346,841199996.0
2007-01-23 17:10:00,121.351,121.373,121.341,121.37,1492500004.0
2007-01-23 17:15:00,121.366,121.383,121.346,121.346,1718199989.0
2007-01-23 17:20:00,121.367,121.369,121.324,121.335,983300000.0
2007-01-23 17:25:00,121.34,121.36,121.315,121.355,908599995.0
2007-01-23 17:30:00,121.348,121.348,121.279,121.306,887699998.0
2007-01-23 17:35:00,121.305,121.32,121.262,121.317,1257899998.0
2007-01-23 17:40:00,121.31,121.323,121.293,121.312,885400011.0
2007-01-23 17:45:00,121.305,121.331,121.277,121.315,1004299997.0
2007-01-23 17:50:00,121.322,121.364,121.322,121.357,1210200007.0
2007-01-23 17:55:00,121.356,121.37,121.339,121.366,1321400005.0
2007-01-23 18:00:00,121.356,121.5,121.342,121.5,8535300034.0
2007-01-23 18:05:00,121.51,121.51,121.48,121.5,8559200036.0
2007-01-23 18:10:00,121.51,121.55,121.424,121.55,10567399969.0
2007-01-23 18:15:00,121.56,121.56,121.433,121.55,8212599901.0
2007-01-23 18:20:00,121.54,121.55,121.5,121.51,9952999940.0
2007-01-23 18:25:00,121.52,121.52,121.431,121.51,9159399976.0
2007-01-23 18:30:00,121.455,121.52,121.443,121.51,3072799995.0
2007-01-23 18:35:00,121.52,121.52,121.402,121.427,5964299977.0
2007-01-23 18:40:00,121.422,121.516,121.393,121.503,6926800046.0
2007-01-23 18:45:00,121.511,121.529,121.503,121.512,5779000008.0
2007-01-23 18:50:00,121.508,121.509,121.473,121.508,8458000043.0
2007-01-23 18:55:00,121.508,121.56,121.508,121.535,6779500001.0
2007-01-23 19:00:00,121.527,121.527,121.464,121.502,4327599995.0
2007-01-23 19:05:00,121.501,121.512,121.484,121.51,6447099976.0
2007-01-23 19:10:00,121.511,121.554,121.504,121.544,3939800012.0
2007-01-23 19:15:00,121.548,121.569,121.532,121.555,6560700025.0
2007-01-23 19:20:00,121.556,121.62,121.492,121.514,6013999998.0
2007-01-23 19:25:00,121.514,121.6,121.505,121.525,6391700032.0
2007-01-23 19:30:00,121.519,121.544,121.491,121.522,6315500007.0
2007-01-23 19:35:00,121.526,121.542,121.49,121.503,4170000018.0
2007-01-23 19:40:00,121.498,121.521,121.465,121.509,4702199993.0
2007-01-23 19:45:00,121.505,121.548,121.488,121.545,4156000005.0
2007-01-23 19:50:00,121.544,121.544,121.511,121.513,5630599992.0
2007-01-23 19:55:00,121.508,121.523,121.478,121.493,4944500003.0
2007-01-23 20:00:00,121.494,121.5,121.458,121.487,4159999993.0
2007-01-23 20:05:00,121.473,121.479,121.351,121.444,5459899987.0
2007-01-23 20:10:00,121.453,121.58,121.453,121.533,5230700000.0
2007-01-23 20:15:00,121.548,121.623,121.536,121.623,4824100014.0
2007-01-23 20:20:00,121.622,121.643,121.598,121.598,4606100009.0
2007-01-23 20:25:00,121.588,121.654,121.57,121.57,6088099999.0
2007-01-23 20:30:00,121.56,121.635,121.56,121.634,4075700010.0
2007-01-23 20:35:00,121.634,121.657,121.601,121.624,3882200018.0
2007-01-23 20:40:00,121.635,121.646,121.612,121.633,5685500005.0
2007-01-23 20:45:00,121.638,121.683,121.638,121.67,7272399999.0
2007-01-23 20:50:00,121.668,121.69,121.644,121.649,4318699984.0
2007-01-23 20:55:00,121.655,121.655,121.61,121.63,7607000010.0
2007-01-23 21:00:00,121.64,121.649,121.583,121.588,6384599985.0
2007-01-23 21:05:00,121.595,121.609,121.573,121.588,4167899993.0
2007-01-23 21:10:00,121.588,121.602,121.577,121.598,3567400017.0
2007-01-23 21:15:00,121.598,121.625,121.568,121.613,6826800011.0
2007-01-23 21:20:00,121.617,121.626,121.586,121.592,6183999992.0
2007-01-23 21:25:00,121.59,121.595,121.565,121.573,5176099985.0
2007-01-23 21:30:00,121.574,121.603,121.562,121.599,3045799984.0
2007-01-23 21:35:00,121.592,121.601,121.577,121.585,1912200009.0
2007-01-23 21:40:00,121.588,121.594,121.562,121.591,4059799993.0
2007-01-23 21:45:00,121.591,121.629,121.564,121.625,3383400009.0
2007-01-23 21:50:00,121.624,121.635,121.6,121.622,2014600013.0
2007-01-23 21:55:00,121.621,121.633,121.596,121.62,1650800004.0
2007-01-23 22:00:00,121.633,121.656,121.608,121.612,4294199984.0
2007-01-23 22:05:00,121.624,121.624,121.593,121.613,1485300004.0
2007-01-23 22:10:00,121.613,121.62,121.573,121.591,1728899987.0
2007-01-23 22:15:00,121.602,121.639,121.589,121.598,2109600006.0
2007-01-23 22:20:00,121.613,121.613,121.575,121.595,1372099995.0
2007-01-23 22:25:00,121.603,121.603,121.576,121.578,1983499992.0
2007-01-23 22:30:00,121.586,121.601,121.572,121.585,2421700005.0
2007-01-23 22:35:00,121.604,121.614,121.576,121.581,1995999995.0
2007-01-23 22:40:00,121.578,121.601,121.566,121.597,1168199995.0
2007-01-23 22:45:00,121.601,121.618,121.58,121.603,1633600001.0
2007-01-23 22:50:00,121.595,121.615,121.563,121.578,1756500002.0
2007-01-23 22:55:00,121.583,121.626,121.562,121.605,1528299989.0
2007-01-23 23:00:00,121.605,121.633,121.59,121.594,1099600007.0
2007-01-23 23:05:00,121.598,121.633,121.588,121.618,1121800003.0
2007-01-23 23:10:00,121.627,121.641,121.608,121.619,1219299996.0
2007-01-23 23:15:00,121.642,121.663,121.615,121.627,941599995.0
2007-01-23 23:20:00,121.623,121.659,121.609,121.628,1125200000.0
2007-01-23 23:25:00,121.655,121.66,121.622,121.622,1217600010.0
2007-01-23 23:30:00,121.65,121.66,121.628,121.628,957100011.0
2007-01-23 23:35:00,121.621,121.648,121.613,121.643,982600004.0
2007-01-23 23:40:00,121.636,121.656,121.621,121.623,970300003.0
2007-01-23 23:45:00,121.628,121.636,121.594,121.604,1242399996.0
2007-01-23 23:50:00,121.617,121.637,121.588,121.597,1629700015.0
2007-01-23 23:55:00,121.611,121.635,121.591,121.615,1608800000.0
2007-01-24 00:00:00,121.63,121.63,121.548,121.583,941699995.0
2007-01-24 00:05:00,121.59,121.609,121.575,121.605,893599998.0
2007-01-24 00:10:00,121.607,121.616,121.578,121.606,1232000005.0
2007-01-24 00:15:00,121.615,121.626,121.597,121.607,1353299992.0
2007-01-24 00:20:00,121.629,121.658,121.598,121.632,1157600008.0
2007-01-24 00:25:00,121.635,121.651,121.615,121.643,1546399997.0
2007-01-24 00:30:00,121.632,121.673,121.63,121.666,1123200012.0
2007-01-24 00:35:00,121.671,121.671,121.632,121.663,1547000010.0
2007-01-24 00:40:00,121.661,121.673,121.616,121.653,1333900003.0
2007-01-24 00:45:00,121.665,121.674,121.638,121.661,1172599998.0
2007-01-24 00:50:00,121.649,121.675,121.637,121.664,1099500008.0
2007-01-24 00:55:00,121.659,121.684,121.641,121.674,1295000009.0
2007-01-24 01:00:00,121.672,121.676,121.631,121.65,964099999.0
2007-01-24 01:05:00,121.642,121.685,121.584,121.601,1032200002.0
2007-01-24 01:10:00,121.603,121.619,121.587,121.596,1112999991.0
2007-01-24 01:15:00,121.595,121.621,121.58,121.61,1240699981.0
2007-01-24 01:20:00,121.59,121.622,121.571,121.601,1159699998.0
2007-01-24 01:25:00,121.605,121.619,121.575,121.608,1105799992.0
2007-01-24 01:30:00,121.605,121.622,121.574,121.594,1217899997.0
2007-01-24 01:35:00,121.614,121.641,121.599,121.615,1087699993.0
2007-01-24 01:40:00,121.635,121.643,121.601,121.638,1118600003.0
2007-01-24 01:45:00,121.639,121.646,121.611,121.615,983400000.0
2007-01-24 01:50:00,121.628,121.646,121.602,121.642,1319099989.0
2007-01-24 01:55:00,121.652,121.683,121.638,121.668,1378900004.0
2007-01-24 02:00:00,121.685,121.686,121.622,121.646,1371099996.0
2007-01-24 02:05:00,121.624,121.665,121.624,121.66,1429200002.0
2007-01-24 02:10:00,121.66,121.674,121.625,121.668,1413800006.0
2007-01-24 02:15:00,121.672,121.692,121.645,121.688,1205400002.0
2007-01-24 02:20:00,121.687,121.7,121.656,121.685,1286100008.0
2007-01-24 02:25:00,121.675,121.692,121.645,121.665,1022799991.0
2007-01-24 02:30:00,121.678,121.707,121.667,121.682,1030900003.0
2007-01-24 02:35:00,121.68,121.71,121.659,121.705,1135300009.0
2007-01-24 02:40:00,121.71,121.71,121.659,121.688,1249299996.0
2007-01-24 02:45:00,121.676,121.723,121.669,121.714,1361800012.0
2007-01-24 02:50:00,121.701,121.72,121.673,121.713,1264900009.0
2007-01-24 02:55:00,121.725,121.737,121.679,121.718,1140099992.0
2007-01-24 03:00:00,121.717,121.735,121.696,121.705,1235800004.0
2007-01-24 03:05:00,121.708,121.733,121.684,121.733,1156700001.0
2007-01-24 03:10:00,121.742,121.779,121.733,121.761,1167700009.0
2007-01-24 03:15:00,121.764,121.764,121.73,121.755,1303200000.0
2007-01-24 03:20:00,121.76,121.764,121.729,121.751,1350600000.0
2007-01-24 03:25:00,121.748,121.77,121.712,121.748,1175099999.0
2007-01-24 03:30:00,121.753,121.767,121.734,121.759,1205600005.0
2007-01-24 03:35:00,121.748,121.752,121.717,121.741,1215000008.0
2007-01-24 03:40:00,121.733,121.739,121.689,121.735,947600009.0
2007-01-24 03:45:00,121.73,121.75,121.715,121.743,1149100002.0
2007-01-24 03:50:00,121.737,121.761,121.722,121.761,855599988.0
2007-01-24 03:55:00,121.763,121.772,121.697,121.697,1666800001.0
2007-01-24 04:00:00,121.695,121.73,121.687,121.707,1351000008.0
2007-01-24 04:05:00,121.689,121.711,121.661,121.661,1323599999.0
2007-01-24 04:10:00,121.67,121.693,121.646,121.687,1070600003.0
2007-01-24 04:15:00,121.686,121.69,121.636,121.639,952200007.0
2007-01-24 04:20:00,121.632,121.662,121.616,121.648,1124700008.0
2007-01-24 04:25:00,121.637,121.64,121.611,121.625,1200200015.0
2007-01-24 04:30:00,121.613,121.626,121.584,121.621,1162300000.0
2007-01-24 04:35:00,121.614,121.631,121.585,121.619,966599989.0
2007-01-24 04:40:00,121.621,121.621,121.566,121.593,944500001.0
2007-01-24 04:45:00,121.597,121.6,121.557,121.575,1209900008.0
2007-01-24 04:50:00,121.565,121.597,121.565,121.59,990199998.0
2007-01-24 04:55:00,121.585,121.599,121.563,121.584,990299993.0
2007-01-24 05:00:00,121.594,121.594,121.539,121.565,1155700007.0
2007-01-24 05:05:00,121.559,121.611,121.54,121.599,1432600004.0
2007-01-24 05:10:00,121.601,121.626,121.586,121.626,1210399991.0
2007-01-24 05:15:00,121.617,121.643,121.583,121.61,1191300005.0
2007-01-24 05:20:00,121.638,121.66,121.612,121.642,1253499999.0
2007-01-24 05:25:00,121.605,121.658,121.605,121.641,1201400007.0
2007-01-24 05:30:00,121.641,121.652,121.608,121.629,1242299998.0
2007-01-24 05:35:00,121.639,121.659,121.617,121.637,1452100006.0
2007-01-24 05:40:00,121.658,121.663,121.615,121.62,1297000001.0
2007-01-24 05:45:00,121.627,121.651,121.614,121.648,1079400002.0
2007-01-24 05:50:00,121.639,121.657,121.619,121.642,1358099996.0
2007-01-24 05:55:00,121.646,121.68,121.64,121.68,1273300000.0
2007-01-24 06:00:00,121.683,121.693,121.654,121.665,1158500006.0
2007-01-24 06:05:00,121.67,121.686,121.642,121.651,1400299997.0
2007-01-24 06:10:00,121.636,121.643,121.575,121.604,1171700006.0
2007-01-24 06:15:00,121.608,121.627,121.592,121.618,862500005.0
2007-01-24 06:20:00,121.618,121.625,121.562,121.575,1051200005.0
2007-01-24 06:25:00,121.571,121.572,121.539,121.546,1297899993.0
2007-01-24 06:30:00,121.548,121.573,121.526,121.551,1276500009.0
2007-01-24 06:35:00,121.554,121.554,121.508,121.528,1180600000.0
2007-01-24 06:40:00,121.532,121.544,121.518,121.535,1256200005.0
2007-01-24 06:45:00,121.537,121.563,121.529,121.543,1213500006.0
2007-01-24 06:50:00,121.547,121.583,121.538,121.572,1126800000.0
2007-01-24 06:55:00,121.562,121.589,121.54,121.589,1420800000.0
2007-01-24 07:00:00,121.574,121.582,121.559,121.56,1232499988.0
2007-01-24 07:05:00,121.576,121.605,121.555,121.593,1406699993.0
2007-01-24 07:10:00,121.593,121.605,121.571,121.601,1096000002.0
2007-01-24 07:15:00,121.617,121.629,121.585,121.61,1432800005.0
2007-01-24 07:20:00,121.62,121.645,121.612,121.632,835100009.0
2007-01-24 07:25:00,121.636,121.648,121.619,121.642,1246200006.0
2007-01-24 07:30:00,121.64,121.671,121.626,121.657,1265100009.0
2007-01-24 07:35:00,121.642,121.665,121.628,121.654,1013600001.0
2007-01-24 07:40:00,121.642,121.657,121.595,121.595,589199998.0
2007-01-24 07:45:00,121.589,121.63,121.56,121.59,1169899994.0
2007-01-24 07:50:00,121.558,121.578,121.542,121.562,1050600006.0
2007-01-24 07:55:00,121.571,121.571,121.524,121.527,1085199989.0
2007-01-24 08:00:00,121.527,121.553,121.499,121.499,1380800007.0
2007-01-24 08:05:00,121.514,121.514,121.454,121.459,1280900005.0
2007-01-24 08:10:00,121.451,121.456,121.412,121.415,965100003.0
2007-01-24 08:15:00,121.409,121.452,121.409,121.437,1033300003.0
2007-01-24 08:20:00,121.442,121.471,121.42,121.445,1269200009.0
2007-01-24 08:25:00,121.474,121.474,121.427,121.448,1182700000.0
2007-01-24 08:30:00,121.437,121.451,121.409,121.409,1368900003.0
2007-01-24 08:35:00,121.406,121.424,121.268,121.268,1047000016.0
2007-01-24 08:40:00,121.258,121.265,120.957,120.965,1263500006.0
2007-01-24 08:45:00,121.005,121.045,120.843,120.843,1254299987.0
2007-01-24 08:50:00,120.838,120.984,120.838,120.952,1309000006.0
2007-01-24 08:55:00,120.95,120.963,120.855,120.862,1081199997.0
2007-01-24 09:00:00,120.875,120.905,120.853,120.905,1158499995.0
2007-01-24 09:05:00,120.912,121.028,120.906,121.019,1071600006.0
2007-01-24 09:10:00,121.0,121.01,120.961,121.006,1520499997.0
2007-01-24 09:15:00,121.015,121.029,120.953,120.955,1063700006.0
2007-01-24 09:20:00,120.958,120.97,120.877,120.883,1178200011.0
2007-01-24 09:25:00,120.876,120.931,120.862,120.886,1115500002.0
2007-01-24 09:30:00,120.885,120.953,120.885,120.951,1129299992.0
2007-01-24 09:35:00,120.959,120.959,120.93,120.955,1190499998.0
2007-01-24 09:40:00,120.972,121.02,120.966,120.985,1102600002.0
2007-01-24 09:45:00,120.986,120.99,120.934,120.945,990499990.0
2007-01-24 09:50:00,120.946,120.963,120.905,120.905,840099998.0
2007-01-24 09:55:00,120.904,120.939,120.896,120.93,1046800008.0
2007-01-24 10:00:00,120.929,120.939,120.904,120.939,1177999988.0
2007-01-24 10:05:00,120.927,120.928,120.843,120.843,1198299997.0
2007-01-24 10:10:00,120.845,120.845,120.691,120.711,1478399996.0
2007-01-24 10:15:00,120.715,120.738,120.642,120.675,1358799991.0
2007-01-24 10:20:00,120.682,120.764,120.678,120.764,1127200009.0
2007-01-24 10:25:00,120.765,120.774,120.707,120.719,1126400000.0
2007-01-24 10:30:00,120.73,120.735,120.678,120.678,891100004.0
2007-01-24 10:35:00,120.674,120.796,120.667,120.781,903699997.0
2007-01-24 10:40:00,120.793,120.841,120.773,120.799,1323200005.0
2007-01-24 10:45:00,120.811,120.852,120.797,120.817,948799987.0
2007-01-24 10:50:00,120.814,120.857,120.809,120.828,1136600002.0
2007-01-24 10:55:00,120.83,120.833,120.784,120.784,1188700001.0
2007-01-24 11:00:00,120.803,120.839,120.789,120.792,1237600002.0
2007-01-24 11:05:00,120.794,120.872,120.794,120.871,1081399997.0
2007-01-24 11:10:00,120.866,120.999,120.787,120.999,1497699992.0
2007-01-24 11:15:00,120.993,121.04,120.991,121.009,1152200005.0
2007-01-24 11:20:00,121.001,121.05,120.991,121.029,1275400010.0
2007-01-24 11:25:00,121.0,121.062,120.983,121.045,1113600004.0
2007-01-24 11:30:00,121.048,121.194,121.042,121.191,1118099995.0
2007-01-24 11:35:00,121.199,121.284,121.158,121.284,880900007.0
2007-01-24 11:40:00,121.282,121.354,121.276,121.304,1226399998.0
2007-01-24 11:45:00,121.3,121.335,121.278,121.305,1078500003.0
2007-01-24 11:50:00,121.29,121.427,121.27,121.414,1257699995.0
2007-01-24 11:55:00,121.405,121.448,121.347,121.432,1253199997.0
2007-01-24 12:00:00,121.435,121.437,121.349,121.349,1062800002.0
2007-01-24 12:05:00,121.348,121.414,121.346,121.402,1074999994.0
2007-01-24 12:10:00,121.407,121.434,121.389,121.396,1587900021.0
2007-01-24 12:15:00,121.401,121.418,121.358,121.418,1408000010.0
2007-01-24 12:20:00,121.414,121.507,121.387,121.495,1122800010.0
2007-01-24 12:25:00,121.49,121.639,121.473,121.54,1012500002.0
2007-01-24 12:30:00,121.54,121.58,121.534,121.574,971399999.0
2007-01-24 12:35:00,121.586,121.588,121.47,121.49,1232300010.0
2007-01-24 12:40:00,121.497,121.518,121.436,121.436,1234899995.0
2007-01-24 12:45:00,121.449,121.467,121.413,121.452,1325699994.0
2007-01-24 12:50:00,121.448,121.472,121.402,121.43,1304700017.0
2007-01-24 12:55:00,121.43,121.443,121.397,121.414,1357099985.0
2007-01-24 13:00:00,121.417,121.47,121.412,121.461,1055300008.0
2007-01-24 13:05:00,121.464,121.509,121.464,121.477,692500000.0
2007-01-24 13:10:00,121.483,121.5,121.471,121.48,1219200002.0
2007-01-24 13:15:00,121.478,121.522,121.463,121.515,1307499997.0
2007-01-24 13:20:00,121.508,121.512,121.447,121.506,1086499994.0
2007-01-24 13:25:00,121.498,121.52,121.446,121.448,875200004.0
2007-01-24 13:30:00,121.44,121.482,121.435,121.482,1585099991.0
2007-01-24 13:35:00,121.482,121.511,121.432,121.5,1151699996.0
2007-01-24 13:40:00,121.501,121.501,121.429,121.475,1179000005.0
2007-01-24 13:45:00,121.475,121.475,121.439,121.448,1117900000.0
2007-01-24 13:50:00,121.455,121.463,121.418,121.456,1076600006.0
2007-01-24 13:55:00,121.457,121.471,121.447,121.454,1324099986.0
2007-01-24 14:00:00,121.459,121.462,121.412,121.443,1234599998.0
2007-01-24 14:05:00,121.448,121.45,121.391,121.408,1140999996.0
2007-01-24 14:10:00,121.41,121.441,121.402,121.432,772799999.0
2007-01-24 14:15:00,121.431,121.431,121.387,121.412,1179199989.0
2007-01-24 14:20:00,121.418,121.423,121.403,121.405,1127800007.0
2007-01-24 14:25:00,121.403,121.452,121.397,121.447,962400002.0
2007-01-24 14:30:00,121.439,121.448,121.398,121.411,1126399993.0
2007-01-24 14:35:00,121.406,121.42,121.396,121.396,988299993.0
2007-01-24 14:40:00,121.381,121.384,121.348,121.354,954499992.0
2007-01-24 14:45:00,121.357,121.426,121.346,121.426,796399991.0
2007-01-24 14:50:00,121.378,121.383,121.343,121.359,978399999.0
2007-01-24 14:55:00,121.358,121.389,121.337,121.386,851999999.0
2007-01-24 15:00:00,121.379,121.408,121.356,121.408,980900002.0
2007-01-24 15:05:00,121.419,121.54,121.419,121.539,1003000007.0
2007-01-24 15:10:00,121.548,121.6,121.525,121.536,1336699984.0
2007-01-24 15:15:00,121.534,121.542,121.499,121.507,1057900008.0
2007-01-24 15:20:00,121.515,121.533,121.491,121.492,1407800000.0
2007-01-24 15:25:00,121.482,121.482,121.439,121.467,979600003.0
2007-01-24 15:30:00,121.471,121.495,121.454,121.495,1178000003.0
2007-01-24 15:35:00,121.519,121.531,121.458,121.462,1058099998.0
2007-01-24 15:40:00,121.461,121.472,121.442,121.472,1580500001.0
2007-01-24 15:45:00,121.485,121.507,121.459,121.485,1214000004.0
2007-01-24 15:50:00,121.495,121.523,121.486,121.5,1021699991.0
2007-01-24 15:55:00,121.488,121.488,121.36,121.368,1000800007.0
2007-01-24 16:00:00,121.358,121.358,121.293,121.334,1045500010.0
2007-01-24 16:05:00,121.342,121.37,121.329,121.347,1142500007.0
2007-01-24 16:10:00,121.349,121.352,121.318,121.336,1327100008.0
2007-01-24 16:15:00,121.344,121.365,121.309,121.324,1256599996.0
2007-01-24 16:20:00,121.34,121.388,121.336,121.38,1183100007.0
2007-01-24 16:25:00,121.39,121.443,121.387,121.414,1330799998.0
2007-01-24 16:30:00,121.427,121.476,121.422,121.444,1096599997.0
2007-01-24 16:35:00,121.455,121.472,121.445,121.468,1207700004.0
2007-01-24 16:40:00,121.45,121.469,121.437,121.453,861999995.0
2007-01-24 16:45:00,121.445,121.45,121.398,121.424,1347699996.0
2007-01-24 16:50:00,121.416,121.423,121.376,121.381,1058200010.0
2007-01-24 16:55:00,121.375,121.417,121.367,121.394,1336800007.0
2007-01-24 17:00:00,121.4,121.438,121.383,121.43,1420599991.0
2007-01-24 17:05:00,121.429,121.461,121.429,121.448,896400013.0
2007-01-24 17:10:00,121.453,121.488,121.03,121.086,1222399997.0
2007-01-24 17:15:00,121.07,121.085,120.99,120.997,1056799995.0
2007-01-24 17:20:00,121.008,121.008,120.811,120.851,1194199993.0
2007-01-24 17:25:00,120.838,121.005,120.831,121.005,961399989.0
2007-01-24 17:30:00,121.045,121.163,121.027,121.149,1010799993.0
2007-01-24 17:35:00,121.149,121.149,121.001,121.001,778400001.0
2007-01-24 17:40:00,120.965,120.986,120.878,120.986,1097100004.0
2007-01-24 17:45:00,120.999,121.062,120.978,121.05,1285999993.0
2007-01-24 17:50:00,121.053,121.068,120.921,120.953,1352299999.0
2007-01-24 17:55:00,120.949,120.987,120.947,120.964,1133799996.0
2007-01-24 18:00:00,120.962,120.983,120.76,120.8,6835400003.0
2007-01-24 18:05:00,120.81,120.87,120.81,120.85,8277500005.0
2007-01-24 18:10:00,120.86,121.064,120.79,120.8,8884400015.0
2007-01-24 18:15:00,120.81,120.91,120.79,120.8,9607800041.0
2007-01-24 18:20:00,120.79,120.84,120.76,120.82,10390500035.0
2007-01-24 18:25:00,120.83,120.92,120.83,120.88,9978600003.0
2007-01-24 18:30:00,120.908,120.92,120.88,120.88,8835799950.0
2007-01-24 18:35:00,120.83,120.856,120.802,120.802,4861600002.0
2007-01-24 18:40:00,120.796,120.848,120.796,120.844,5873500022.0
2007-01-24 18:45:00,120.846,120.862,120.835,120.857,6534100003.0
2007-01-24 18:50:00,120.872,120.877,120.828,120.828,8528899996.0
2007-01-24 18:55:00,120.819,120.831,120.777,120.777,6150900009.0
2007-01-24 19:00:00,120.773,120.813,120.764,120.813,5101100017.0
2007-01-24 19:05:00,120.822,120.91,120.803,120.861,5657100005.0
2007-01-24 19:10:00,120.856,120.869,120.809,120.809,4537999980.0
2007-01-24 19:15:00,120.809,120.836,120.785,120.81,6397000000.0
2007-01-24 19:20:00,120.807,120.842,120.781,120.829,4365899994.0
2007-01-24 19:25:00,120.83,120.927,120.83,120.899,6938000032.0
2007-01-24 19:30:00,120.892,120.923,120.876,120.911,5921600005.0
2007-01-24 19:35:00,120.912,120.971,120.879,120.965,4446900000.0
2007-01-24 19:40:00,120.967,121.015,120.96,121.011,4213100002.0
2007-01-24 19:45:00,121.011,121.02,120.964,120.987,4439299989.0
2007-01-24 19:50:00,120.987,121.001,120.967,120.976,5039100030.0
2007-01-24 19:55:00,120.96,121.008,120.96,120.985,4436299995.0
2007-01-24 20:00:00,120.98,120.98,120.927,120.955,3850200012.0
2007-01-24 20:05:00,120.95,120.959,120.895,120.93,5250200012.0
2007-01-24 20:10:00,120.935,120.945,120.86,120.912,5366500039.0
2007-01-24 20:15:00,120.915,120.932,120.884,120.914,5014200003.0
2007-01-24 20:20:00,120.91,120.915,120.869,120.896,5243400027.0
2007-01-24 20:25:00,120.903,120.96,120.871,120.96,5577799995.0
2007-01-24 20:30:00,120.94,120.98,120.888,120.895,2865400028.0
2007-01-24 20:35:00,120.926,120.947,120.9,120.925,3612299989.0
2007-01-24 20:40:00,120.93,120.933,120.884,120.912,6735799983.0
2007-01-24 20:45:00,120.913,120.94,120.864,120.864,7108200003.0
2007-01-24 20:50:00,120.9,120.912,120.861,120.893,4451699996.0
2007-01-24 20:55:00,120.894,120.96,120.859,120.93,7856400018.0
2007-01-24 21:00:00,120.877,120.899,120.854,120.887,5782900014.0
2007-01-24 21:05:00,120.895,120.913,120.882,120.888,4272200016.0
2007-01-24 21:10:00,120.88,120.916,120.852,120.915,3993199992.0
2007-01-24 21:15:00,120.923,120.973,120.922,120.973,7200199996.0
2007-01-24 21:20:00,120.973,120.979,120.921,120.939,5265400010.0
2007-01-24 21:25:00,120.941,120.971,120.932,120.947,3908999988.0
2007-01-24 21:30:00,120.961,121.012,120.957,120.987,3181200007.0
2007-01-24 21:35:00,120.992,121.001,120.949,120.972,2517899995.0
2007-01-24 21:40:00,120.97,120.97,120.937,120.946,3969899990.0
2007-01-24 21:45:00,120.945,120.965,120.913,120.955,3285000020.0
2007-01-24 21:50:00,120.951,120.954,120.91,120.935,1663899996.0
2007-01-24 21:55:00,120.935,120.968,120.913,120.941,1871200002.0
2007-01-24 22:00:00,120.942,120.969,120.916,120.947,3653200003.0
2007-01-24 22:05:00,120.95,120.952,120.936,120.943,1292500005.0
2007-01-24 22:10:00,120.952,120.96,120.91,120.913,2207800011.0
2007-01-24 22:15:00,120.922,120.972,120.922,120.966,2563100011.0
2007-01-24 22:20:00,120.967,120.969,120.94,120.956,1314899991.0
2007-01-24 22:25:00,120.966,120.987,120.953,120.972,2090999980.0
2007-01-24 22:30:00,120.977,121.017,120.963,121.003,2685000006.0
2007-01-24 22:35:00,121.007,121.016,120.979,120.996,1743599996.0
2007-01-24 22:40:00,120.998,121.052,120.975,121.052,1369599994.0
2007-01-24 22:45:00,121.065,121.087,121.057,121.061,1690499996.0
2007-01-24 22:50:00,121.059,121.078,121.022,121.034,1659200003.0
2007-01-24 22:55:00,121.031,121.079,121.024,121.054,1394000009.0
2007-01-24 23:00:00,121.07,121.148,121.07,121.086,1217000004.0
2007-01-24 23:05:00,121.094,121.099,121.057,121.058,816300007.0
2007-01-24 23:10:00,121.052,121.076,121.04,121.061,1091200008.0
2007-01-24 23:15:00,121.062,121.092,121.062,121.074,1110300007.0
2007-01-24 23:20:00,121.065,121.091,121.06,121.088,1226299998.0
2007-01-24 23:25:00,121.102,121.13,121.074,121.108,1162000004.0
2007-01-24 23:30:00,121.083,121.121,121.078,121.121,1449299996.0
2007-01-24 23:35:00,121.113,121.121,121.097,121.113,1141499988.0
2007-01-24 23:40:00,121.11,121.162,121.101,121.149,1046900005.0
2007-01-24 23:45:00,121.15,121.158,121.115,121.135,1107200001.0
2007-01-24 23:50:00,121.14,121.171,121.082,121.158,1081100010.0
2007-01-24 23:55:00,121.169,121.18,121.139,121.171,1107499999.0
2007-01-25 00:00:00,121.174,121.194,121.137,121.182,1289699992.0
2007-01-25 00:05:00,121.188,121.189,121.14,121.155,1189199991.0
2007-01-25 00:10:00,121.16,121.163,121.104,121.13,1310899993.0
2007-01-25 00:15:00,121.137,121.192,121.133,121.167,1271500003.0
2007-01-25 00:20:00,121.173,121.179,121.146,121.154,1092100004.0
2007-01-25 00:25:00,121.162,121.179,121.137,121.17,893600009.0
2007-01-25 00:30:00,121.168,121.185,121.146,121.165,956999984.0
2007-01-25 00:35:00,121.168,121.171,121.135,121.155,1096900009.0
2007-01-25 00:40:00,121.16,121.16,121.099,121.106,1450500006.0
2007-01-25 00:45:00,121.107,121.125,121.085,121.114,1022300002.0
2007-01-25 00:50:00,121.123,121.13,121.091,121.104,1367300006.0
2007-01-25 00:55:00,121.109,121.122,121.059,121.075,1125900004.0
2007-01-25 01:00:00,121.058,121.083,121.044,121.063,1409000005.0
2007-01-25 01:05:00,121.063,121.073,121.054,121.068,1160700010.0
2007-01-25 01:10:00,121.073,121.073,121.004,121.008,1273400000.0
2007-01-25 01:15:00,121.033,121.048,121.014,121.029,903599990.0
2007-01-25 01:20:00,121.034,121.036,120.983,120.994,1134899985.0
2007-01-25 01:25:00,120.993,121.051,120.973,121.051,1026200007.0
2007-01-25 01:30:00,121.04,121.042,121.001,121.029,838099996.0
2007-01-25 01:35:00,121.025,121.051,121.011,121.023,932400011.0
2007-01-25 01:40:00,121.026,121.031,120.995,120.995,1332099996.0
2007-01-25 01:45:00,120.998,121.017,120.995,121.001,1071399998.0
2007-01-25 01:50:00,120.988,120.994,120.917,120.925,893599996.0
2007-01-25 01:55:00,120.917,120.917,120.862,120.874,1556699996.0
2007-01-25 02:00:00,120.878,120.892,120.849,120.876,1017999998.0
2007-01-25 02:05:00,120.875,120.919,120.86,120.906,915999998.0
2007-01-25 02:10:00,120.903,120.974,120.858,120.963,1373300009.0
2007-01-25 02:15:00,120.963,120.969,120.932,120.958,1075000009.0
2007-01-25 02:20:00,120.944,120.965,120.875,120.889,1341699994.0
2007-01-25 02:25:00,120.892,120.937,120.885,120.922,1117799990.0
2007-01-25 02:30:00,120.934,121.004,120.916,120.99,1058399998.0
2007-01-25 02:35:00,120.987,121.003,120.98,120.992,1311099992.0
2007-01-25 02:40:00,120.994,121.0,120.926,120.963,846699997.0
2007-01-25 02:45:00,120.95,120.988,120.945,120.978,1303699997.0
2007-01-25 02:50:00,120.986,121.055,120.967,120.967,1311199996.0
2007-01-25 02:55:00,120.962,120.991,120.934,120.954,1400400000.0
2007-01-25 03:00:00,120.943,120.953,120.899,120.905,1208900002.0
2007-01-25 03:05:00,120.927,120.932,120.867,120.901,1563899999.0
2007-01-25 03:10:00,120.928,120.932,120.87,120.908,1007800001.0
2007-01-25 03:15:00,120.926,120.94,120.861,120.877,1209999996.0
2007-01-25 03:20:00,120.897,120.928,120.857,120.924,1454000000.0
2007-01-25 03:25:00,120.919,120.927,120.871,120.894,1220000002.0
2007-01-25 03:30:00,120.922,120.95,120.903,120.92,1108300016.0
2007-01-25 03:35:00,120.91,120.947,120.908,120.92,938799999.0
2007-01-25 03:40:00,120.918,120.918,120.827,120.855,895100007.0
2007-01-25 03:45:00,120.844,120.844,120.798,120.815,1013000003.0
2007-01-25 03:50:00,120.824,120.825,120.777,120.825,952899999.0
2007-01-25 03:55:00,120.812,120.817,120.612,120.635,1245100002.0
2007-01-25 04:00:00,120.649,120.676,120.635,120.639,1603699982.0
2007-01-25 04:05:00,120.633,120.633,120.544,120.558,982499991.0
2007-01-25 04:10:00,120.56,120.62,120.553,120.612,1092300010.0
2007-01-25 04:15:00,120.617,120.657,120.605,120.635,1045799996.0
2007-01-25 04:20:00,120.626,120.631,120.582,120.586,1064700002.0
2007-01-25 04:25:00,120.576,120.601,120.538,120.544,1393600000.0
2007-01-25 04:30:00,120.538,120.544,120.484,120.5,1190999996.0
2007-01-25 04:35:00,120.496,120.499,120.415,120.464,1298400006.0
2007-01-25 04:40:00,120.476,120.501,120.409,120.425,1339899985.0
2007-01-25 04:45:00,120.437,120.439,120.371,120.417,1089200002.0
2007-01-25 04:50:00,120.422,120.454,120.418,120.449,817000005.0
2007-01-25 04:55:00,120.452,120.452,120.406,120.436,1278199996.0
2007-01-25 05:00:00,120.418,120.475,120.408,120.471,1224600017.0
2007-01-25 05:05:00,120.479,120.547,120.479,120.544,1185699990.0
2007-01-25 05:10:00,120.556,120.641,120.549,120.612,1203799997.0
2007-01-25 05:15:00,120.591,120.591,120.542,120.572,938699992.0
2007-01-25 05:20:00,120.565,120.566,120.474,120.524,1146399997.0
2007-01-25 05:25:00,120.495,120.523,120.457,120.503,865900004.0
2007-01-25 05:30:00,120.514,120.557,120.474,120.553,1594999987.0
2007-01-25 05:35:00,120.567,120.585,120.523,120.541,1171800006.0
2007-01-25 05:40:00,120.53,120.547,120.5,120.546,1051499992.0
2007-01-25 05:45:00,120.559,120.562,120.519,120.519,1105600003.0
2007-01-25 05:50:00,120.55,120.551,120.499,120.542,1271200003.0
2007-01-25 05:55:00,120.54,120.547,120.498,120.525,1228799998.0
2007-01-25 06:00:00,120.533,120.54,120.481,120.54,908999990.0
2007-01-25 06:05:00,120.543,120.57,120.525,120.545,1136500000.0
2007-01-25 06:10:00,120.573,120.589,120.534,120.581,1276899993.0
2007-01-25 06:15:00,120.569,120.569,120.468,120.476,1133000014.0
2007-01-25 06:20:00,120.471,120.482,120.441,120.453,1158700010.0
2007-01-25 06:25:00,120.461,120.487,120.429,120.429,1243400006.0
2007-01-25 06:30:00,120.479,120.479,120.425,120.449,1035900013.0
2007-01-25 06:35:00,120.458,120.465,120.427,120.458,1336800008.0
2007-01-25 06:40:00,120.453,120.461,120.405,120.439,1145800009.0
2007-01-25 06:45:00,120.437,120.453,120.411,120.433,1149100003.0
2007-01-25 06:50:00,120.432,120.432,120.379,120.412,1194300004.0
2007-01-25 06:55:00,120.414,120.417,120.356,120.378,877100000.0
2007-01-25 07:00:00,120.364,120.384,120.281,120.281,1542099994.0
2007-01-25 07:05:00,120.279,120.339,120.19,120.333,1282099998.0
2007-01-25 07:10:00,120.355,120.374,120.332,120.335,1273300004.0
2007-01-25 07:15:00,120.342,120.511,120.33,120.511,1179599997.0
2007-01-25 07:20:00,120.512,120.512,120.425,120.43,1094200002.0
2007-01-25 07:25:00,120.433,120.449,120.372,120.393,1242400003.0
2007-01-25 07:30:00,120.387,120.4,120.348,120.388,1180400004.0
2007-01-25 07:35:00,120.402,120.45,120.387,120.446,838699998.0
2007-01-25 07:40:00,120.45,120.454,120.408,120.419,1209299993.0
2007-01-25 07:45:00,120.413,120.418,120.361,120.411,1231599992.0
2007-01-25 07:50:00,120.405,120.405,120.337,120.36,950700003.0
2007-01-25 07:55:00,120.348,120.385,120.328,120.36,1408599997.0
2007-01-25 08:00:00,120.359,120.364,120.316,120.345,1225400004.0
2007-01-25 08:05:00,120.355,120.355,120.295,120.335,1358600012.0
2007-01-25 08:10:00,120.328,120.35,120.32,120.34,1185299988.0
2007-01-25 08:15:00,120.338,120.339,120.274,120.283,1060500000.0
2007-01-25 08:20:00,120.275,120.356,120.26,120.317,1042399991.0
2007-01-25 08:25:00,120.327,120.335,120.29,120.316,1199400007.0
2007-01-25 08:30:00,120.308,120.324,120.254,120.317,1217500011.0
2007-01-25 08:35:00,120.324,120.324,120.282,120.316,1199000007.0
2007-01-25 08:40:00,120.31,120.352,120.289,120.29,1234600001.0
2007-01-25 08:45:00,120.337,120.376,120.319,120.372,1296799998.0
2007-01-25 08:50:00,120.381,120.439,120.381,120.413,1092299988.0
2007-01-25 08:55:00,120.408,120.47,120.384,120.442,1137200000.0
2007-01-25 09:00:00,120.47,120.474,120.417,120.427,1099900011.0
2007-01-25 09:05:00,120.44,120.463,120.39,120.403,881000005.0
2007-01-25 09:10:00,120.393,120.436,120.357,120.405,1265699994.0
2007-01-25 09:15:00,120.397,120.406,120.359,120.405,1200400014.0
2007-01-25 09:20:00,120.407,120.465,120.393,120.445,1205199995.0
2007-01-25 09:25:00,120.441,120.461,120.41,120.438,1085400002.0
2007-01-25 09:30:00,120.442,120.478,120.436,120.452,1027799991.0
2007-01-25 09:35:00,120.454,120.454,120.423,120.437,1314800015.0
2007-01-25 09:40:00,120.443,120.49,120.427,120.427,1147999988.0
2007-01-25 09:45:00,120.427,120.516,120.397,120.507,1100300003.0
2007-01-25 09:50:00,120.511,120.574,120.511,120.542,864199988.0
2007-01-25 09:55:00,120.557,120.557,120.509,120.518,901999989.0
2007-01-25 10:00:00,120.515,120.528,120.449,120.465,945600002.0
2007-01-25 10:05:00,120.482,120.499,120.447,120.459,1383799989.0
2007-01-25 10:10:00,120.47,120.623,120.47,120.623,1415799994.0
2007-01-25 10:15:00,120.63,120.682,120.618,120.618,1294400005.0
2007-01-25 10:20:00,120.62,120.622,120.569,120.574,1182800000.0
2007-01-25 10:25:00,120.577,120.577,120.531,120.564,1253899999.0
2007-01-25 10:30:00,120.567,120.582,120.531,120.547,1034200020.0
2007-01-25 10:35:00,120.554,120.565,120.538,120.555,1191400001.0
2007-01-25 10:40:00,120.53,120.574,120.515,120.557,1469700009.0
2007-01-25 10:45:00,120.562,120.612,120.561,120.604,1343499994.0
2007-01-25 10:50:00,120.585,120.648,120.556,120.641,1364900013.0
2007-01-25 10:55:00,120.655,120.664,120.629,120.629,1206099992.0
2007-01-25 11:00:00,120.629,120.655,120.616,120.641,1199300005.0
2007-01-25 11:05:00,120.634,120.639,120.522,120.523,1096399995.0
2007-01-25 11:10:00,120.528,120.529,120.489,120.512,1183100007.0
2007-01-25 11:15:00,120.505,120.59,120.496,120.581,933700003.0
2007-01-25 11:20:00,120.582,120.619,120.565,120.606,916899998.0
2007-01-25 11:25:00,120.609,120.625,120.401,120.496,1241300005.0
2007-01-25 11:30:00,120.507,120.539,120.469,120.51,652699999.0
2007-01-25 11:35:00,120.516,120.55,120.463,120.497,727000004.0
2007-01-25 11:40:00,120.482,120.497,120.387,120.414,995000012.0
2007-01-25 11:45:00,120.409,120.414,120.356,120.38,1134399996.0
2007-01-25 11:50:00,120.398,120.434,120.363,120.425,1671199997.0
2007-01-25 11:55:00,120.436,120.629,120.425,120.589,1126800009.0
2007-01-25 12:00:00,120.567,120.603,120.517,120.517,990099991.0
2007-01-25 12:05:00,120.517,120.518,120.445,120.485,1270600011.0
2007-01-25 12:10:00,120.48,120.489,120.42,120.454,1026400002.0
2007-01-25 12:15:00,120.469,120.49,120.429,120.49,1272799995.0
2007-01-25 12:20:00,120.46,120.529,120.443,120.526,1132599992.0
2007-01-25 12:25:00,120.493,120.519,120.459,120.466,1248800010.0
2007-01-25 12:30:00,120.468,120.476,120.411,120.444,631800003.0
2007-01-25 12:35:00,120.46,120.478,120.412,120.46,1273800000.0
2007-01-25 12:40:00,120.468,120.486,120.424,120.476,836600001.0
2007-01-25 12:45:00,120.49,120.558,120.443,120.555,1531299984.0
2007-01-25 12:50:00,120.564,120.574,120.515,120.529,993999993.0
2007-01-25 12:55:00,120.547,120.595,120.547,120.575,1068199986.0
2007-01-25 13:00:00,120.551,120.595,120.545,120.595,1334000008.0
2007-01-25 13:05:00,120.607,120.608,120.575,120.599,1046199999.0
2007-01-25 13:10:00,120.588,120.622,120.567,120.605,988699993.0
2007-01-25 13:15:00,120.624,120.635,120.56,120.577,951299998.0
2007-01-25 13:20:00,120.577,120.586,120.537,120.546,1347300013.0
2007-01-25 13:25:00,120.548,120.571,120.476,120.485,1049800009.0
2007-01-25 13:30:00,120.48,120.48,120.44,120.442,1328099999.0
2007-01-25 13:35:00,120.428,120.453,120.369,120.413,1121100006.0
2007-01-25 13:40:00,120.411,120.451,120.383,120.448,1288799999.0
2007-01-25 13:45:00,120.447,120.514,120.432,120.477,1242700005.0
2007-01-25 13:50:00,120.516,120.801,120.516,120.794,1229800005.0
2007-01-25 13:55:00,120.815,120.849,120.75,120.769,1143600000.0
2007-01-25 14:00:00,120.778,120.787,120.686,120.697,1393199993.0
2007-01-25 14:05:00,120.702,120.739,120.677,120.677,972699997.0
2007-01-25 14:10:00,120.683,120.726,120.683,120.712,958500001.0
2007-01-25 14:15:00,120.722,120.731,120.674,120.674,1002000006.0
2007-01-25 14:20:00,120.712,120.749,120.685,120.735,1470399994.0
2007-01-25 14:25:00,120.717,120.771,120.717,120.77,1302399990.0
2007-01-25 14:30:00,120.774,120.868,120.765,120.853,1092099999.0
2007-01-25 14:35:00,120.848,120.857,120.814,120.833,1146200005.0
2007-01-25 14:40:00,120.841,120.879,120.825,120.879,1310000009.0
2007-01-25 14:45:00,120.88,120.92,120.877,120.904,1013899992.0
2007-01-25 14:50:00,120.895,120.913,120.878,120.895,1110900005.0
2007-01-25 14:55:00,120.875,120.906,120.845,120.849,1096900001.0
2007-01-25 15:00:00,120.843,120.914,120.822,120.91,896500011.0
2007-01-25 15:05:00,120.908,120.923,120.894,120.908,873599994.0
2007-01-25 15:10:00,120.898,120.907,120.881,120.889,1234399992.0
2007-01-25 15:15:00,120.865,120.865,120.831,120.831,1218099995.0
2007-01-25 15:20:00,120.833,120.834,120.803,120.821,1494500003.0
2007-01-25 15:25:00,120.821,120.85,120.815,120.849,923099997.0
2007-01-25 15:30:00,120.838,120.838,120.754,120.768,1148500004.0
2007-01-25 15:35:00,120.758,120.838,120.758,120.831,1067600010.0
2007-01-25 15:40:00,120.826,120.826,120.759,120.784,1228200003.0
2007-01-25 15:45:00,120.79,120.808,120.777,120.801,1073699997.0
2007-01-25 15:50:00,120.801,120.801,120.777,120.801,1578700001.0
2007-01-25 15:55:00,120.807,120.826,120.747,120.768,1296300000.0
2007-01-25 16:00:00,120.776,120.826,120.765,120.817,1126099991.0
2007-01-25 16:05:00,120.822,120.831,120.79,120.799,826699994.0
2007-01-25 16:10:00,120.811,120.841,120.796,120.841,1449400003.0
2007-01-25 16:15:00,120.848,120.872,120.781,120.849,1457099998.0
2007-01-25 16:20:00,120.865,120.966,120.853,120.961,1133599994.0
2007-01-25 16:25:00,120.963,121.016,120.95,120.965,1167000003.0
2007-01-25 16:30:00,120.97,120.974,120.925,120.942,973400007.0
2007-01-25 16:35:00,120.939,120.973,120.907,120.952,1479600007.0
2007-01-25 16:40:00,120.944,121.003,120.932,120.982,1159599999.0
2007-01-25 16:45:00,120.993,120.993,120.911,120.941,1379899992.0
2007-01-25 16:50:00,120.938,120.98,120.909,120.937,1152800008.0
2007-01-25 16:55:00,120.931,120.947,120.893,120.938,1100099996.0
2007-01-25 17:00:00,120.938,121.001,120.929,120.958,1457099998.0
2007-01-25 17:05:00,120.948,121.068,120.948,121.06,1025899994.0
2007-01-25 17:10:00,121.06,121.072,121.048,121.055,1523600006.0
2007-01-25 17:15:00,121.053,121.059,121.002,121.006,1254899990.0
2007-01-25 17:20:00,121.017,121.031,120.977,121.001,1386600003.0
2007-01-25 17:25:00,120.991,120.991,120.922,120.925,841899999.0
2007-01-25 17:30:00,120.922,120.948,120.903,120.917,954500008.0
2007-01-25 17:35:00,120.922,120.93,120.896,120.907,1444500002.0
2007-01-25 17:40:00,120.888,120.897,120.851,120.882,1289800005.0
2007-01-25 17:45:00,120.875,120.899,120.86,120.868,1113800003.0
2007-01-25 17:50:00,120.863,120.936,120.863,120.935,1347599998.0
2007-01-25 17:55:00,120.923,120.937,120.904,120.926,1469200020.0
2007-01-25 18:00:00,120.916,120.96,120.916,120.96,8172300041.0
2007-01-25 18:05:00,120.95,120.98,120.92,120.93,10026000050.0
2007-01-25 18:10:00,120.92,120.961,120.9,120.92,10074600050.0
2007-01-25 18:15:00,120.93,120.95,120.914,120.94,7531000026.0
2007-01-25 18:20:00,120.96,120.97,120.91,120.92,7212499980.0
2007-01-25 18:25:00,120.91,120.941,120.88,120.9,8155399997.0
2007-01-25 18:30:00,120.92,120.926,120.912,120.926,3849599998.0
2007-01-25 18:35:00,120.9,121.034,120.9,120.971,6701399987.0
2007-01-25 18:40:00,120.97,120.979,120.958,120.958,6453500009.0
2007-01-25 18:45:00,120.957,120.965,120.932,120.94,5453899995.0
2007-01-25 18:50:00,120.944,120.985,120.94,120.953,9036000032.0
2007-01-25 18:55:00,120.943,120.962,120.921,120.961,7077400028.0
2007-01-25 19:00:00,120.963,120.973,120.946,120.973,4144499969.0
2007-01-25 19:05:00,120.974,120.98,120.924,120.936,5681600012.0
2007-01-25 19:10:00,120.942,120.957,120.91,120.924,3764199991.0
2007-01-25 19:15:00,120.929,120.954,120.917,120.949,6684800000.0
2007-01-25 19:20:00,120.936,121.01,120.918,120.918,5613699965.0
2007-01-25 19:25:00,120.914,120.929,120.9,120.923,4593800003.0
2007-01-25 19:30:00,120.92,120.929,120.891,120.925,6479000003.0
2007-01-25 19:35:00,120.923,120.927,120.876,120.92,4390800018.0
2007-01-25 19:40:00,120.924,120.945,120.884,120.941,4538600021.0
2007-01-25 19:45:00,120.909,120.955,120.909,120.945,4434500015.0
2007-01-25 19:50:00,120.941,120.957,120.9,120.947,4607000004.0
2007-01-25 19:55:00,120.948,120.956,120.92,120.926,4571499981.0
2007-01-25 20:00:00,120.925,120.954,120.904,120.943,4067300016.0
2007-01-25 20:05:00,120.939,120.982,120.922,120.972,5277099985.0
2007-01-25 20:10:00,120.982,121.06,120.951,121.0,5702200023.0
2007-01-25 20:15:00,120.985,121.02,120.966,121.003,4464399980.0
2007-01-25 20:20:00,121.001,121.013,120.974,121.001,4371399998.0
2007-01-25 20:25:00,121.016,121.07,121.011,121.06,7143200031.0
2007-01-25 20:30:00,121.05,121.06,121.011,121.043,7495500015.0
2007-01-25 20:35:00,121.045,121.072,121.021,121.065,3573999992.0
2007-01-25 20:40:00,121.2,121.21,120.973,121.005,6575900000.0
2007-01-25 20:45:00,121.008,121.028,120.967,121.0,7009500018.0
2007-01-25 20:50:00,121.0,121.015,120.973,121.012,4471000022.0
2007-01-25 20:55:00,121.026,121.1,120.999,121.08,7056499984.0
2007-01-25 21:00:00,121.028,121.07,121.014,121.065,5814199997.0
2007-01-25 21:05:00,121.06,121.075,121.033,121.051,4140900007.0
2007-01-25 21:10:00,121.051,121.086,121.012,121.051,3398200006.0
2007-01-25 21:15:00,121.054,121.079,121.049,121.057,6630300015.0
2007-01-25 21:20:00,121.054,121.081,121.041,121.053,7189899982.0
2007-01-25 21:25:00,121.055,121.077,121.042,121.075,4464100014.0
2007-01-25 21:30:00,121.068,121.193,121.057,121.165,2851399992.0
2007-01-25 21:35:00,121.155,121.265,121.141,121.2,2452399973.0
2007-01-25 21:40:00,121.209,121.223,121.162,121.172,4339300003.0
2007-01-25 21:45:00,121.192,121.192,121.14,121.166,3510199998.0
2007-01-25 21:50:00,121.158,121.158,121.054,121.067,1840999989.0
2007-01-25 21:55:00,121.07,121.118,121.07,121.092,1789600023.0
2007-01-25 22:00:00,121.101,121.162,121.096,121.162,4123300005.0
2007-01-25 22:05:00,121.168,121.188,121.133,121.133,1760699979.0
2007-01-25 22:10:00,121.128,121.128,121.107,121.111,1835199987.0
2007-01-25 22:15:00,121.109,121.116,121.044,121.064,1913300006.0
2007-01-25 22:20:00,121.072,121.11,121.056,121.078,1231399984.0
2007-01-25 22:25:00,121.088,121.092,121.041,121.065,1854500012.0
2007-01-25 22:30:00,121.082,121.092,121.046,121.072,2886000007.0
2007-01-25 22:35:00,121.059,121.101,121.038,121.1,1687299996.0
2007-01-25 22:40:00,121.09,121.102,121.068,121.086,2071399994.0
2007-01-25 22:45:00,121.083,121.105,121.067,121.1,1416800000.0
2007-01-25 22:50:00,121.1,121.124,121.076,121.119,1508199986.0
2007-01-25 22:55:00,121.123,121.145,121.098,121.114,1710000017.0
2007-01-25 23:00:00,121.117,121.164,121.117,121.135,1375500003.0
2007-01-25 23:05:00,121.14,121.16,121.131,121.145,1094599999.0
2007-01-25 23:10:00,121.14,121.164,121.121,121.157,926500005.0
2007-01-25 23:15:00,121.164,121.167,121.15,121.161,1227099994.0
2007-01-25 23:20:00,121.153,121.181,121.14,121.153,1016500001.0
2007-01-25 23:25:00,121.157,121.165,121.132,121.132,1129600006.0
2007-01-25 23:30:00,121.148,121.161,121.119,121.146,1309900009.0
2007-01-25 23:35:00,121.16,121.174,121.147,121.163,1086299998.0
2007-01-25 23:40:00,121.155,121.184,121.145,121.156,1225099998.0
2007-01-25 23:45:00,121.172,121.172,121.142,121.166,1011100000.0
2007-01-25 23:50:00,121.17,121.257,121.159,121.245,1153600015.0
2007-01-25 23:55:00,121.244,121.267,121.218,121.226,1226300010.0
2007-01-26 00:00:00,121.24,121.27,121.224,121.258,1106999984.0
2007-01-26 00:05:00,121.27,121.279,121.222,121.267,1439999990.0
2007-01-26 00:10:00,121.277,121.281,121.239,121.245,1241499999.0
2007-01-26 00:15:00,121.259,121.265,121.225,121.246,827899995.0
2007-01-26 00:20:00,121.264,121.267,121.238,121.255,1778300010.0
2007-01-26 00:25:00,121.253,121.279,121.241,121.273,1119999997.0
2007-01-26 00:30:00,121.271,121.276,121.233,121.272,942799994.0
2007-01-26 00:35:00,121.275,121.289,121.244,121.289,1195800008.0
2007-01-26 00:40:00,121.29,121.29,121.258,121.278,1355000000.0
2007-01-26 00:45:00,121.282,121.288,121.248,121.282,909000005.0
2007-01-26 00:50:00,121.287,121.291,121.243,121.252,1226700013.0
2007-01-26 00:55:00,121.25,121.259,121.228,121.25,1069300003.0
2007-01-26 01:00:00,121.238,121.262,121.225,121.254,1235899998.0
2007-01-26 01:05:00,121.235,121.253,121.193,121.226,1075100003.0
2007-01-26 01:10:00,121.238,121.252,121.193,121.245,835399993.0
2007-01-26 01:15:00,121.258,121.267,121.215,121.24,848200000.0
2007-01-26 01:20:00,121.269,121.329,121.251,121.329,1235899994.0
2007-01-26 01:25:00,121.348,121.461,121.348,121.436,1141200001.0
2007-01-26 01:30:00,121.397,121.456,121.325,121.43,1295700001.0
2007-01-26 01:35:00,121.454,121.558,121.453,121.556,1103399997.0
2007-01-26 01:40:00,121.572,121.593,121.523,121.535,1510400001.0
2007-01-26 01:45:00,121.53,121.554,121.52,121.553,787599996.0
2007-01-26 01:50:00,121.553,121.579,121.54,121.556,1208900001.0
2007-01-26 01:55:00,121.552,121.601,121.538,121.601,1410899996.0
2007-01-26 02:00:00,121.602,121.631,121.536,121.536,1100799992.0
2007-01-26 02:05:00,121.576,121.576,121.506,121.529,1465099994.0
2007-01-26 02:10:00,121.523,121.55,121.479,121.544,1186499994.0
2007-01-26 02:15:00,121.552,121.567,121.534,121.564,1364200004.0
2007-01-26 02:20:00,121.57,121.577,121.528,121.571,911000010.0
2007-01-26 02:25:00,121.565,121.571,121.535,121.55,764500000.0
2007-01-26 02:30:00,121.542,121.56,121.509,121.548,1013099988.0
2007-01-26 02:35:00,121.557,121.557,121.501,121.525,1241299989.0
2007-01-26 02:40:00,121.502,121.517,121.467,121.493,1271299982.0
2007-01-26 02:45:00,121.487,121.504,121.439,121.482,1283900000.0
2007-01-26 02:50:00,121.478,121.51,121.428,121.5,1210000009.0
2007-01-26 02:55:00,121.497,121.57,121.493,121.535,1233900001.0
2007-01-26 03:00:00,121.521,121.55,121.502,121.55,1359100008.0
2007-01-26 03:05:00,121.545,121.545,121.47,121.516,1343199997.0
2007-01-26 03:10:00,121.499,121.547,121.492,121.544,1120399997.0
2007-01-26 03:15:00,121.548,121.58,121.526,121.532,1157799992.0
2007-01-26 03:20:00,121.547,121.547,121.481,121.515,960100005.0
2007-01-26 03:25:00,121.509,121.537,121.491,121.51,1259400006.0
2007-01-26 03:30:00,121.517,121.535,121.482,121.51,1186899994.0
2007-01-26 03:35:00,121.497,121.498,121.46,121.475,1061499994.0
2007-01-26 03:40:00,121.468,121.468,121.425,121.44,1241300001.0
2007-01-26 03:45:00,121.447,121.448,121.35,121.393,1206100000.0
2007-01-26 03:50:00,121.412,121.428,121.393,121.415,1326299995.0
2007-01-26 03:55:00,121.409,121.409,121.294,121.343,1205100000.0
2007-01-26 04:00:00,121.36,121.366,121.264,121.292,998000004.0
2007-01-26 04:05:00,121.294,121.331,121.278,121.307,1225800000.0
2007-01-26 04:10:00,121.312,121.331,121.292,121.331,1361199993.0
2007-01-26 04:15:00,121.328,121.36,121.297,121.333,923700002.0
2007-01-26 04:20:00,121.324,121.33,121.288,121.31,923800013.0
2007-01-26 04:25:00,121.303,121.318,121.264,121.316,1187300006.0
2007-01-26 04:30:00,121.293,121.347,121.288,121.288,1029999997.0
2007-01-26 04:35:00,121.313,121.33,121.288,121.324,1155999988.0
2007-01-26 04:40:00,121.325,121.344,121.297,121.332,1207499993.0
2007-01-26 04:45:00,121.346,121.357,121.307,121.339,1087900007.0
2007-01-26 04:50:00,121.332,121.372,121.328,121.372,1185100001.0
2007-01-26 04:55:00,121.371,121.374,121.34,121.345,990399994.0
2007-01-26 05:00:00,121.355,121.416,121.355,121.41,847000013.0
2007-01-26 05:05:00,121.415,121.422,121.376,121.402,1344200012.0
2007-01-26 05:10:00,121.419,121.473,121.415,121.466,1481899995.0
2007-01-26 05:15:00,121.463,121.502,121.406,121.485,1163000006.0
2007-01-26 05:20:00,121.488,121.499,121.457,121.474,1455899993.0
2007-01-26 05:25:00,121.465,121.496,121.453,121.489,1440899996.0
2007-01-26 05:30:00,121.482,121.496,121.444,121.444,1496000012.0
2007-01-26 05:35:00,121.5,121.538,121.466,121.519,1042900000.0
2007-01-26 05:40:00,121.498,121.524,121.464,121.52,1158200001.0
2007-01-26 05:45:00,121.526,121.563,121.522,121.552,1052199998.0
2007-01-26 05:50:00,121.543,121.543,121.481,121.495,1221200011.0
2007-01-26 05:55:00,121.495,121.517,121.462,121.467,1433600007.0
2007-01-26 06:00:00,121.502,121.511,121.446,121.447,1244099995.0
2007-01-26 06:05:00,121.481,121.504,121.45,121.48,934100009.0
2007-01-26 06:10:00,121.488,121.501,121.447,121.46,1446099995.0
2007-01-26 06:15:00,121.465,121.474,121.431,121.469,919900003.0
2007-01-26 06:20:00,121.466,121.47,121.432,121.454,1114899992.0
2007-01-26 06:25:00,121.452,121.46,121.415,121.441,1028100003.0
2007-01-26 06:30:00,121.427,121.449,121.409,121.436,1144199987.0
2007-01-26 06:35:00,121.438,121.438,121.36,121.37,961499999.0
2007-01-26 06:40:00,121.363,121.363,121.32,121.346,959200006.0
2007-01-26 06:45:00,121.346,121.358,121.327,121.355,1262699997.0
2007-01-26 06:50:00,121.36,121.401,121.334,121.397,1406599998.0
2007-01-26 06:55:00,121.392,121.469,121.386,121.462,1027800013.0
2007-01-26 07:00:00,121.448,121.477,121.373,121.386,1335800000.0
2007-01-26 07:05:00,121.392,121.4,121.321,121.361,1338000003.0
2007-01-26 07:10:00,121.353,121.372,121.331,121.331,1428600005.0
2007-01-26 07:15:00,121.354,121.379,121.33,121.379,958600000.0
2007-01-26 07:20:00,121.382,121.382,121.337,121.358,1365199999.0
2007-01-26 07:25:00,121.373,121.399,121.352,121.386,1576900001.0
2007-01-26 07:30:00,121.387,121.392,121.349,121.383,1456600006.0
2007-01-26 07:35:00,121.374,121.396,121.343,121.393,948099997.0
2007-01-26 07:40:00,121.397,121.405,121.368,121.395,1017299991.0
2007-01-26 07:45:00,121.378,121.392,121.374,121.384,953700006.0
2007-01-26 07:50:00,121.368,121.396,121.349,121.385,786899997.0
2007-01-26 07:55:00,121.397,121.411,121.382,121.389,1112100000.0
2007-01-26 08:00:00,121.378,121.416,121.358,121.409,830300006.0
2007-01-26 08:05:00,121.409,121.433,121.391,121.425,1220000004.0
2007-01-26 08:10:00,121.395,121.452,121.391,121.429,1178200008.0
2007-01-26 08:15:00,121.433,121.439,121.392,121.435,1071899997.0
2007-01-26 08:20:00,121.427,121.451,121.392,121.447,819600000.0
2007-01-26 08:25:00,121.451,121.455,121.407,121.435,1108500004.0
2007-01-26 08:30:00,121.411,121.455,121.406,121.407,1161999998.0
2007-01-26 08:35:00,121.402,121.429,121.387,121.399,929799995.0
2007-01-26 08:40:00,121.415,121.419,121.36,121.401,1201300009.0
2007-01-26 08:45:00,121.409,121.43,121.37,121.425,1427300010.0
2007-01-26 08:50:00,121.427,121.461,121.412,121.461,1465900012.0
2007-01-26 08:55:00,121.468,121.509,121.452,121.456,1167700005.0
2007-01-26 09:00:00,121.449,121.454,121.392,121.444,1044500004.0
2007-01-26 09:05:00,121.443,121.453,121.426,121.434,928000006.0
2007-01-26 09:10:00,121.403,121.474,121.403,121.432,1227399993.0
2007-01-26 09:15:00,121.45,121.463,121.426,121.45,1227200004.0
2007-01-26 09:20:00,121.457,121.528,121.456,121.528,915700003.0
2007-01-26 09:25:00,121.531,121.543,121.476,121.5,771000001.0
2007-01-26 09:30:00,121.507,121.53,121.483,121.52,1159300000.0
2007-01-26 09:35:00,121.524,121.524,121.463,121.463,1289499995.0
2007-01-26 09:40:00,121.473,121.514,121.439,121.484,1419400011.0
2007-01-26 09:45:00,121.495,121.534,121.478,121.502,1090200008.0
2007-01-26 09:50:00,121.497,121.505,121.466,121.504,860499997.0
2007-01-26 09:55:00,121.518,121.538,121.501,121.519,963399988.0
2007-01-26 10:00:00,121.518,121.539,121.48,121.48,1114999997.0
2007-01-26 10:05:00,121.487,121.527,121.466,121.521,1008600003.0
2007-01-26 10:10:00,121.525,121.529,121.485,121.51,1182499998.0
2007-01-26 10:15:00,121.516,121.534,121.498,121.498,1127899997.0
2007-01-26 10:20:00,121.51,121.542,121.493,121.522,1523900000.0
2007-01-26 10:25:00,121.516,121.532,121.508,121.513,876600010.0
2007-01-26 10:30:00,121.53,121.563,121.519,121.53,1005900006.0
2007-01-26 10:35:00,121.533,121.544,121.485,121.517,1156300002.0
2007-01-26 10:40:00,121.511,121.511,121.445,121.46,846100000.0
2007-01-26 10:45:00,121.471,121.48,121.451,121.472,1006000020.0
2007-01-26 10:50:00,121.47,121.482,121.445,121.473,1316899997.0
2007-01-26 10:55:00,121.473,121.481,121.381,121.413,1207700004.0
2007-01-26 11:00:00,121.428,121.443,121.386,121.413,1034299995.0
2007-01-26 11:05:00,121.426,121.455,121.395,121.445,1361599993.0
2007-01-26 11:10:00,121.448,121.484,121.43,121.467,1692099997.0
2007-01-26 11:15:00,121.458,121.483,121.437,121.452,833400000.0
2007-01-26 11:20:00,121.451,121.477,121.435,121.463,1064500005.0
2007-01-26 11:25:00,121.457,121.47,121.42,121.425,944000004.0
2007-01-26 11:30:00,121.449,121.48,121.443,121.46,1075899995.0
2007-01-26 11:35:00,121.44,121.458,121.398,121.443,1087899999.0
2007-01-26 11:40:00,121.401,121.432,121.386,121.425,971199994.0
2007-01-26 11:45:00,121.432,121.447,121.393,121.438,908199997.0
2007-01-26 11:50:00,121.434,121.452,121.411,121.428,1256800001.0
2007-01-26 11:55:00,121.419,121.421,121.376,121.403,1232399987.0
2007-01-26 12:00:00,121.407,121.414,121.354,121.364,1187100003.0
2007-01-26 12:05:00,121.37,121.377,121.317,121.33,1467000013.0
2007-01-26 12:10:00,121.33,121.331,121.295,121.314,1074700012.0
2007-01-26 12:15:00,121.327,121.33,121.284,121.322,1730100006.0
2007-01-26 12:20:00,121.319,121.357,121.311,121.345,1103800003.0
2007-01-26 12:25:00,121.341,121.367,121.301,121.339,1320699989.0
2007-01-26 12:30:00,121.342,121.381,121.33,121.361,704600003.0
2007-01-26 12:35:00,121.368,121.401,121.362,121.384,855600001.0
2007-01-26 12:40:00,121.387,121.409,121.351,121.388,1133500005.0
2007-01-26 12:45:00,121.404,121.442,121.404,121.416,1616200012.0
2007-01-26 12:50:00,121.412,121.437,121.383,121.42,1026899997.0
2007-01-26 12:55:00,121.405,121.429,121.391,121.414,1473700000.0
2007-01-26 13:00:00,121.417,121.43,121.392,121.412,908799992.0
2007-01-26 13:05:00,121.422,121.43,121.397,121.421,999800011.0
2007-01-26 13:10:00,121.431,121.457,121.401,121.406,1212400000.0
2007-01-26 13:15:00,121.408,121.466,121.389,121.417,1050900001.0
2007-01-26 13:20:00,121.443,121.51,121.443,121.473,1091100001.0
2007-01-26 13:25:00,121.464,121.503,121.431,121.503,1095800009.0
2007-01-26 13:30:00,121.502,121.516,121.466,121.498,1440500005.0
2007-01-26 13:35:00,121.503,121.53,121.498,121.524,1395099990.0
2007-01-26 13:40:00,121.542,121.554,121.507,121.536,1554199994.0
2007-01-26 13:45:00,121.532,121.544,121.501,121.542,1283499992.0
2007-01-26 13:50:00,121.555,121.625,121.544,121.599,980499999.0
2007-01-26 13:55:00,121.597,121.629,121.573,121.573,946500002.0
2007-01-26 14:00:00,121.568,121.611,121.536,121.54,1270000003.0
2007-01-26 14:05:00,121.542,121.548,121.466,121.504,1297299991.0
2007-01-26 14:10:00,121.518,121.564,121.491,121.558,1319100002.0
2007-01-26 14:15:00,121.572,121.572,121.513,121.554,1649099997.0
2007-01-26 14:20:00,121.553,121.568,121.518,121.558,1103600009.0
2007-01-26 14:25:00,121.56,121.597,121.542,121.557,1150500009.0
2007-01-26 14:30:00,121.553,121.576,121.521,121.538,954000009.0
2007-01-26 14:35:00,121.559,121.568,121.508,121.525,1183000005.0
2007-01-26 14:40:00,121.526,121.545,121.501,121.537,1395900009.0
2007-01-26 14:45:00,121.525,121.553,121.514,121.544,978500009.0
2007-01-26 14:50:00,121.545,121.562,121.511,121.531,861799996.0
2007-01-26 14:55:00,121.528,121.537,121.493,121.508,777700005.0
2007-01-26 15:00:00,121.5,121.511,121.432,121.448,1218700005.0
2007-01-26 15:05:00,121.464,121.489,121.456,121.476,1031099996.0
2007-01-26 15:10:00,121.474,121.48,121.45,121.466,1332099999.0
2007-01-26 15:15:00,121.449,121.457,121.414,121.444,1133699995.0
2007-01-26 15:20:00,121.455,121.472,121.441,121.462,1331000008.0
2007-01-26 15:25:00,121.461,121.508,121.458,121.48,905400005.0
2007-01-26 15:30:00,121.523,121.589,121.493,121.568,1194100004.0
2007-01-26 15:35:00,121.57,121.579,121.49,121.495,1305500000.0
2007-01-26 15:40:00,121.504,121.53,121.487,121.51,853200003.0
2007-01-26 15:45:00,121.53,121.54,121.506,121.523,1431600002.0
2007-01-26 15:50:00,121.521,121.521,121.484,121.49,1135800000.0
2007-01-26 15:55:00,121.495,121.495,121.398,121.399,846699990.0
2007-01-26 16:00:00,121.414,121.434,121.398,121.426,1245199991.0
2007-01-26 16:05:00,121.42,121.448,121.413,121.445,1025200002.0
2007-01-26 16:10:00,121.455,121.461,121.405,121.407,947000010.0
2007-01-26 16:15:00,121.41,121.453,121.407,121.411,1102900002.0
2007-01-26 16:20:00,121.43,121.43,121.355,121.37,1070400003.0
2007-01-26 16:25:00,121.363,121.399,121.334,121.354,1099300007.0
2007-01-26 16:30:00,121.357,121.37,121.331,121.355,1092200006.0
2007-01-26 16:35:00,121.366,121.409,121.359,121.403,1156200011.0
2007-01-26 16:40:00,121.407,121.438,121.397,121.429,964900008.0
2007-01-26 16:45:00,121.433,121.44,121.418,121.422,1093800012.0
2007-01-26 16:50:00,121.416,121.468,121.41,121.465,858400002.0
2007-01-26 16:55:00,121.463,121.475,121.411,121.415,1348799997.0
2007-01-26 17:00:00,121.441,121.537,121.43,121.463,1300299993.0
2007-01-26 17:05:00,121.459,121.469,121.422,121.425,995800004.0
2007-01-26 17:10:00,121.431,121.457,121.42,121.455,1285600003.0
2007-01-26 17:15:00,121.455,121.466,121.442,121.443,1592499998.0
2007-01-26 17:20:00,121.45,121.45,121.409,121.418,1218399999.0
2007-01-26 17:25:00,121.405,121.405,121.274,121.312,809500004.0
2007-01-26 17:30:00,121.303,121.38,121.303,121.355,1310699993.0
2007-01-26 17:35:00,121.351,121.351,121.273,121.296,878000000.0
2007-01-26 17:40:00,121.306,121.337,121.257,121.262,1120199998.0
2007-01-26 17:45:00,121.257,121.443,121.257,121.438,891699996.0
2007-01-26 17:50:00,121.443,121.443,121.407,121.435,1471999996.0
2007-01-26 17:55:00,121.428,121.498,121.428,121.498,1314399987.0
2007-01-26 18:00:00,121.488,121.54,121.458,121.52,8038600007.0
2007-01-26 18:05:00,121.53,121.53,121.49,121.51,7659999996.0
2007-01-26 18:10:00,121.5,121.53,121.465,121.52,10098799971.0
2007-01-26 18:15:00,121.53,121.53,121.448,121.51,8306599969.0
2007-01-26 18:20:00,121.52,121.52,121.48,121.51,8578399988.0
2007-01-26 18:25:00,121.5,121.54,121.479,121.53,9286899962.0
2007-01-26 18:30:00,121.488,121.57,121.476,121.55,6639100031.0
2007-01-26 18:35:00,121.54,121.54,121.502,121.502,6569400031.0
2007-01-26 18:40:00,121.489,121.515,121.483,121.508,6532300023.0
2007-01-26 18:45:00,121.506,121.534,121.453,121.528,5831899991.0
2007-01-26 18:50:00,121.524,121.533,121.485,121.511,8674700002.0
2007-01-26 18:55:00,121.509,121.549,121.496,121.523,6185899999.0
2007-01-26 19:00:00,121.518,121.553,121.474,121.543,4496599996.0
2007-01-26 19:05:00,121.534,121.534,121.496,121.51,3275200001.0
2007-01-26 19:10:00,121.515,121.547,121.508,121.511,3739399993.0
2007-01-26 19:15:00,121.527,121.535,121.504,121.53,6281299988.0
2007-01-26 19:20:00,121.529,121.532,121.483,121.506,6671000036.0
2007-01-26 19:25:00,121.505,121.546,121.49,121.539,6474399996.0
2007-01-26 19:30:00,121.538,121.569,121.497,121.564,6185999972.0
2007-01-26 19:35:00,121.562,121.562,121.5,121.55,4377900004.0
2007-01-26 19:40:00,121.556,121.569,121.537,121.553,4037700003.0
2007-01-26 19:45:00,121.557,121.572,121.495,121.518,5204899974.0
2007-01-26 19:50:00,121.525,121.531,121.457,121.492,5295800003.0
2007-01-26 19:55:00,121.498,121.506,121.46,121.493,4774199969.0
2007-01-26 20:00:00,121.486,121.512,121.455,121.512,3570300005.0
2007-01-26 20:05:00,121.51,121.53,121.491,121.521,5273799981.0
2007-01-26 20:10:00,121.521,121.532,121.498,121.523,6441699986.0
2007-01-26 20:15:00,121.506,121.527,121.484,121.503,4499199982.0
2007-01-26 20:20:00,121.5,121.516,121.421,121.507,4932100000.0
2007-01-26 20:25:00,121.51,121.54,121.472,121.53,4008500025.0
2007-01-26 20:30:00,121.54,121.55,121.434,121.471,2582100019.0
2007-01-26 20:35:00,121.479,121.506,121.454,121.459,3638200001.0
2007-01-26 20:40:00,121.57,121.57,121.409,121.489,5576899984.0
2007-01-26 20:45:00,121.484,121.543,121.457,121.53,7743200011.0
2007-01-26 20:50:00,121.527,121.53,121.493,121.518,4322700015.0
2007-01-26 20:55:00,121.511,121.57,121.487,121.55,5398799985.0
2007-01-26 21:00:00,121.56,121.56,121.48,121.521,5030600003.0
2007-01-26 21:05:00,121.499,121.527,121.472,121.515,4394900006.0
2007-01-26 21:10:00,121.518,121.53,121.491,121.512,3681700001.0
2007-01-26 21:15:00,121.512,121.547,121.491,121.537,5803800002.0
2007-01-26 21:20:00,121.531,121.549,121.504,121.53,7231599986.0
2007-01-26 21:25:00,121.519,121.561,121.503,121.526,4162000001.0
2007-01-26 21:30:00,121.546,121.572,121.509,121.56,3185600017.0
2007-01-26 21:35:00,121.564,121.584,121.54,121.548,2055400021.0
2007-01-26 21:40:00,121.575,121.589,121.522,121.558,4128400001.0
2007-01-26 21:45:00,121.545,121.57,121.515,121.554,3888200002.0
2007-01-26 21:50:00,121.545,121.559,121.521,121.529,1862500000.0
2007-01-26 21:55:00,121.55,121.575,121.523,121.575,1940499976.0
2007-01-26 22:00:00,121.578,121.578,121.51,121.547,4246499992.0
2007-01-26 22:05:00,121.548,121.581,121.518,121.58,1314099998.0
2007-01-26 22:10:00,121.567,121.582,121.553,121.572,2000400001.0
2007-01-26 22:15:00,121.559,121.592,121.542,121.571,2085800003.0
2007-01-26 22:20:00,121.568,121.587,121.559,121.571,1106599989.0
2007-01-26 22:25:00,121.57,121.587,121.528,121.546,2123899999.0
2007-01-26 22:30:00,121.557,121.573,121.538,121.555,2943599993.0
2007-01-26 22:35:00,121.556,121.573,121.541,121.559,1965400000.0
2007-01-26 22:40:00,121.56,121.566,121.529,121.548,1504699994.0
2007-01-26 22:45:00,121.556,121.567,121.519,121.567,1512899999.0
2007-01-26 22:50:00,121.555,121.58,121.523,121.58,2153299990.0
2007-01-26 22:55:00,121.601,121.601,121.541,121.546,1796500008.0
2007-01-26 23:00:00,121.548,121.578,121.539,121.539,1021500001.0
2007-01-26 23:05:00,121.542,121.556,121.525,121.528,930299999.0
2007-01-26 23:10:00,121.504,121.547,121.504,121.537,908100000.0
2007-01-26 23:15:00,121.529,121.547,121.522,121.531,943499999.0
2007-01-26 23:20:00,121.535,121.55,121.523,121.523,1071900000.0
2007-01-26 23:25:00,121.528,121.55,121.527,121.539,1307599994.0
2007-01-26 23:30:00,121.536,121.536,121.504,121.509,1177100002.0
2007-01-26 23:35:00,121.503,121.529,121.48,121.513,1423700004.0
2007-01-26 23:40:00,121.491,121.5,121.468,121.496,1025700003.0
2007-01-26 23:45:00,121.489,121.507,121.466,121.469,1367499999.0
2007-01-26 23:50:00,121.482,121.505,121.477,121.488,958000003.0
2007-01-26 23:55:00,121.508,121.533,121.479,121.507,999100002.0
2007-01-29 00:00:00,121.436,121.463,121.432,121.455,740899998.0
2007-01-29 00:05:00,121.475,121.485,121.456,121.459,1587900015.0
2007-01-29 00:10:00,121.473,121.496,121.445,121.471,1235599988.0
2007-01-29 00:15:00,121.495,121.501,121.439,121.439,1094099999.0
2007-01-29 00:20:00,121.459,121.472,121.443,121.453,1363000000.0
2007-01-29 00:25:00,121.455,121.467,121.427,121.455,1408699994.0
2007-01-29 00:30:00,121.45,121.508,121.435,121.482,982199999.0
2007-01-29 00:35:00,121.492,121.5,121.442,121.465,799300002.0
2007-01-29 00:40:00,121.459,121.476,121.444,121.468,1332899989.0
2007-01-29 00:45:00,121.468,121.472,121.45,121.451,1066899993.0
2007-01-29 00:50:00,121.478,121.478,121.441,121.461,1265099988.0
2007-01-29 00:55:00,121.458,121.47,121.444,121.462,1520199993.0
2007-01-29 01:00:00,121.454,121.468,121.422,121.456,930500003.0
2007-01-29 01:05:00,121.442,121.46,121.435,121.456,850599998.0
2007-01-29 01:10:00,121.467,121.47,121.433,121.448,719299994.0
2007-01-29 01:15:00,121.453,121.458,121.422,121.455,969000005.0
2007-01-29 01:20:00,121.448,121.452,121.404,121.416,1772600008.0
2007-01-29 01:25:00,121.43,121.436,121.405,121.431,796500000.0
2007-01-29 01:30:00,121.425,121.441,121.387,121.429,1221100001.0
2007-01-29 01:35:00,121.428,121.448,121.4,121.442,1132099993.0
2007-01-29 01:40:00,121.457,121.475,121.425,121.434,1275200002.0
2007-01-29 01:45:00,121.476,121.498,121.45,121.473,1075000002.0
2007-01-29 01:50:00,121.472,121.508,121.463,121.483,1240600000.0
2007-01-29 01:55:00,121.475,121.497,121.453,121.463,1118700008.0
2007-01-29 02:00:00,121.475,121.51,121.451,121.497,894600004.0
2007-01-29 02:05:00,121.501,121.59,121.499,121.59,937400000.0
2007-01-29 02:10:00,121.578,121.595,121.538,121.582,1383100003.0
2007-01-29 02:15:00,121.565,121.577,121.538,121.547,1197900015.0
2007-01-29 02:20:00,121.566,121.573,121.52,121.525,1455200014.0
2007-01-29 02:25:00,121.523,121.559,121.512,121.551,759299993.0
2007-01-29 02:30:00,121.558,121.562,121.524,121.562,1084599995.0
2007-01-29 02:35:00,121.567,121.588,121.533,121.584,1069999998.0
2007-01-29 02:40:00,121.586,121.63,121.549,121.63,1316400020.0
2007-01-29 02:45:00,121.639,121.668,121.628,121.651,1535300003.0
2007-01-29 02:50:00,121.639,121.673,121.599,121.665,1334799999.0
2007-01-29 02:55:00,121.672,121.682,121.636,121.664,1236500000.0
2007-01-29 03:00:00,121.656,121.715,121.635,121.708,1067800002.0
2007-01-29 03:05:00,121.7,121.74,121.691,121.715,1272300005.0
2007-01-29 03:10:00,121.708,121.708,121.653,121.69,1389099999.0
2007-01-29 03:15:00,121.707,121.711,121.653,121.668,1232599998.0
2007-01-29 03:20:00,121.682,121.682,121.628,121.635,1190600001.0
2007-01-29 03:25:00,121.672,121.728,121.658,121.715,1222399987.0
2007-01-29 03:30:00,121.699,121.801,121.696,121.787,1168199995.0
2007-01-29 03:35:00,121.787,121.812,121.784,121.801,861100002.0
2007-01-29 03:40:00,121.796,121.796,121.73,121.762,792100001.0
2007-01-29 03:45:00,121.762,121.762,121.72,121.754,1206700007.0
2007-01-29 03:50:00,121.767,121.795,121.746,121.795,1296900015.0
2007-01-29 03:55:00,121.781,121.802,121.736,121.785,1111899998.0
2007-01-29 04:00:00,121.782,121.789,121.754,121.765,787699997.0
2007-01-29 04:05:00,121.752,121.759,121.71,121.71,1463499999.0
2007-01-29 04:10:00,121.715,121.765,121.709,121.751,998500006.0
2007-01-29 04:15:00,121.747,121.768,121.734,121.766,1366199996.0
2007-01-29 04:20:00,121.753,121.778,121.736,121.772,1256700000.0
2007-01-29 04:25:00,121.76,121.773,121.742,121.759,1345700000.0
2007-01-29 04:30:00,121.764,121.768,121.727,121.766,1046400005.0
2007-01-29 04:35:00,121.76,121.77,121.715,121.724,780100006.0
2007-01-29 04:40:00,121.74,121.765,121.719,121.754,1112999995.0
2007-01-29 04:45:00,121.754,121.769,121.72,121.743,1386799990.0
2007-01-29 04:50:00,121.727,121.759,121.7,121.759,1398700007.0
2007-01-29 04:55:00,121.762,121.763,121.727,121.745,816399999.0
2007-01-29 05:00:00,121.72,121.747,121.709,121.713,987000004.0
2007-01-29 05:05:00,121.721,121.731,121.688,121.731,1337399990.0
2007-01-29 05:10:00,121.723,121.737,121.686,121.728,916500000.0
2007-01-29 05:15:00,121.72,121.724,121.682,121.698,1398499984.0
2007-01-29 05:20:00,121.695,121.704,121.647,121.692,1119099993.0
2007-01-29 05:25:00,121.686,121.701,121.665,121.689,1254000001.0
2007-01-29 05:30:00,121.692,121.731,121.653,121.72,1490699995.0
2007-01-29 05:35:00,121.721,121.737,121.693,121.732,1271100019.0
2007-01-29 05:40:00,121.739,121.747,121.694,121.723,991900010.0
2007-01-29 05:45:00,121.727,121.745,121.708,121.725,1188600001.0
2007-01-29 05:50:00,121.748,121.762,121.722,121.727,735499999.0
2007-01-29 05:55:00,121.749,121.763,121.703,121.744,1012899995.0
2007-01-29 06:00:00,121.757,121.766,121.71,121.744,1085800010.0
2007-01-29 06:05:00,121.751,121.769,121.722,121.741,1098600002.0
2007-01-29 06:10:00,121.752,121.761,121.729,121.745,1294399994.0
2007-01-29 06:15:00,121.747,121.76,121.721,121.749,1047000021.0
2007-01-29 06:20:00,121.749,121.769,121.725,121.762,1135900000.0
2007-01-29 06:25:00,121.761,121.769,121.722,121.767,1371399994.0
2007-01-29 06:30:00,121.778,121.784,121.731,121.753,1282700003.0
2007-01-29 06:35:00,121.764,121.775,121.726,121.767,1225900003.0
2007-01-29 06:40:00,121.763,121.78,121.737,121.759,1255899992.0
2007-01-29 06:45:00,121.742,121.792,121.742,121.775,894200006.0
2007-01-29 06:50:00,121.762,121.787,121.744,121.769,1021800009.0
2007-01-29 06:55:00,121.783,121.79,121.744,121.779,1381799991.0
2007-01-29 07:00:00,121.788,121.791,121.756,121.787,1227499992.0
2007-01-29 07:05:00,121.786,121.792,121.752,121.78,1213299999.0
2007-01-29 07:10:00,121.78,121.792,121.745,121.774,1061300006.0
2007-01-29 07:15:00,121.787,121.789,121.741,121.761,1056899994.0
2007-01-29 07:20:00,121.76,121.768,121.724,121.733,982799993.0
2007-01-29 07:25:00,121.732,121.769,121.708,121.765,1474099997.0
2007-01-29 07:30:00,121.755,121.755,121.691,121.736,1276000000.0
2007-01-29 07:35:00,121.705,121.742,121.695,121.742,991699993.0
2007-01-29 07:40:00,121.748,121.757,121.718,121.757,970899998.0
2007-01-29 07:45:00,121.75,121.768,121.719,121.768,1007599998.0
2007-01-29 07:50:00,121.762,121.768,121.725,121.753,919100001.0
2007-01-29 07:55:00,121.762,121.767,121.728,121.747,1277399993.0
2007-01-29 08:00:00,121.761,121.802,121.739,121.795,1151800003.0
2007-01-29 08:05:00,121.796,121.806,121.764,121.775,1014100000.0
2007-01-29 08:10:00,121.765,121.815,121.761,121.779,1281599998.0
2007-01-29 08:15:00,121.772,121.81,121.767,121.799,1082200002.0
2007-01-29 08:20:00,121.789,121.805,121.755,121.755,1360499997.0
2007-01-29 08:25:00,121.792,121.803,121.755,121.793,1065500009.0
2007-01-29 08:30:00,121.787,121.799,121.762,121.788,1568400013.0
2007-01-29 08:35:00,121.784,121.809,121.765,121.797,1188199988.0
2007-01-29 08:40:00,121.785,121.873,121.77,121.869,1013900003.0
2007-01-29 08:45:00,121.871,121.877,121.847,121.853,1134499997.0
2007-01-29 08:50:00,121.857,121.918,121.806,121.918,1295899999.0
2007-01-29 08:55:00,121.921,121.965,121.9,121.953,1379199995.0
2007-01-29 09:00:00,121.972,122.057,121.967,122.021,1343000005.0
2007-01-29 09:05:00,122.035,122.165,122.028,122.16,1188199995.0
2007-01-29 09:10:00,122.144,122.146,122.048,122.084,1450899991.0
2007-01-29 09:15:00,122.095,122.099,121.968,121.975,1027800013.0
2007-01-29 09:20:00,121.987,121.999,121.91,121.959,938400009.0
2007-01-29 09:25:00,121.958,121.99,121.949,121.96,1022399996.0
2007-01-29 09:30:00,121.964,121.964,121.868,121.889,1164600000.0
2007-01-29 09:35:00,121.891,121.93,121.85,121.921,1307100002.0
2007-01-29 09:40:00,121.923,121.954,121.907,121.933,1182000000.0
2007-01-29 09:45:00,121.943,121.967,121.899,121.92,922500001.0
2007-01-29 09:50:00,121.926,121.929,121.885,121.898,954799998.0
2007-01-29 09:55:00,121.917,121.917,121.871,121.884,913799997.0
2007-01-29 10:00:00,121.886,121.901,121.842,121.842,1020199996.0
2007-01-29 10:05:00,121.846,121.859,121.774,121.774,1097699997.0
2007-01-29 10:10:00,121.776,121.83,121.756,121.773,1219699997.0
2007-01-29 10:15:00,121.769,121.8,121.722,121.797,1450799996.0
2007-01-29 10:20:00,121.813,121.823,121.77,121.808,1223100007.0
2007-01-29 10:25:00,121.815,121.839,121.785,121.833,1135400007.0
2007-01-29 10:30:00,121.84,121.842,121.804,121.806,1189099994.0
2007-01-29 10:35:00,121.803,121.839,121.793,121.802,970599999.0
2007-01-29 10:40:00,121.832,121.907,121.83,121.877,1073900004.0
2007-01-29 10:45:00,121.871,121.888,121.84,121.845,1233300005.0
2007-01-29 10:50:00,121.842,121.873,121.824,121.85,975899993.0
2007-01-29 10:55:00,121.858,121.896,121.855,121.876,1266100005.0
2007-01-29 11:00:00,121.886,121.922,121.881,121.919,1343000003.0
2007-01-29 11:05:00,121.922,121.966,121.922,121.941,1340800019.0
2007-01-29 11:10:00,121.923,121.942,121.897,121.927,1417200005.0
2007-01-29 11:15:00,121.92,121.94,121.91,121.928,1072800002.0
2007-01-29 11:20:00,121.93,121.93,121.89,121.89,1060499999.0
2007-01-29 11:25:00,121.887,121.899,121.825,121.834,837400005.0
2007-01-29 11:30:00,121.838,121.854,121.82,121.837,934000006.0
2007-01-29 11:35:00,121.833,121.845,121.782,121.841,1217499996.0
2007-01-29 11:40:00,121.828,121.864,121.811,121.862,1337599990.0
2007-01-29 11:45:00,121.862,121.879,121.809,121.834,1298100002.0
2007-01-29 11:50:00,121.833,121.851,121.827,121.842,1325700002.0
2007-01-29 11:55:00,121.843,121.868,121.825,121.86,1333800001.0
2007-01-29 12:00:00,121.855,121.868,121.816,121.817,969899995.0
2007-01-29 12:05:00,121.827,121.84,121.801,121.826,1361900007.0
2007-01-29 12:10:00,121.829,121.911,121.829,121.898,1578199998.0
2007-01-29 12:15:00,121.9,121.923,121.887,121.922,1324199993.0
2007-01-29 12:20:00,121.91,121.929,121.884,121.897,1070900001.0
2007-01-29 12:25:00,121.888,121.92,121.87,121.92,1013799999.0
2007-01-29 12:30:00,121.915,121.948,121.902,121.937,995900006.0
2007-01-29 12:35:00,121.947,121.956,121.901,121.917,1209500014.0
2007-01-29 12:40:00,121.929,121.943,121.895,121.911,1062800002.0
2007-01-29 12:45:00,121.921,121.922,121.893,121.915,1787699995.0
2007-01-29 12:50:00,121.905,121.94,121.905,121.932,1216700009.0
2007-01-29 12:55:00,121.933,121.933,121.894,121.933,1248600006.0
2007-01-29 13:00:00,121.92,121.931,121.875,121.901,1211499997.0
2007-01-29 13:05:00,121.89,121.942,121.869,121.927,952599996.0
2007-01-29 13:10:00,121.928,121.931,121.9,121.905,1306400007.0
2007-01-29 13:15:00,121.915,121.925,121.886,121.902,983000006.0
2007-01-29 13:20:00,121.907,121.92,121.823,121.847,1515499996.0
2007-01-29 13:25:00,121.862,121.9,121.861,121.9,944400007.0
2007-01-29 13:30:00,121.901,121.917,121.837,121.915,1188700002.0
2007-01-29 13:35:00,121.92,121.95,121.913,121.918,1104300000.0
2007-01-29 13:40:00,121.914,121.95,121.901,121.917,1185600017.0
2007-01-29 13:45:00,121.916,121.916,121.863,121.877,1167499992.0
2007-01-29 13:50:00,121.876,121.944,121.845,121.944,1376100004.0
2007-01-29 13:55:00,121.951,121.951,121.879,121.885,1225400005.0
2007-01-29 14:00:00,121.873,121.897,121.868,121.88,815100001.0
2007-01-29 14:05:00,121.881,121.889,121.857,121.879,1096300005.0
2007-01-29 14:10:00,121.88,121.886,121.843,121.879,956399993.0
2007-01-29 14:15:00,121.875,121.894,121.857,121.894,1347200021.0
2007-01-29 14:20:00,121.893,121.975,121.893,121.97,1054100009.0
2007-01-29 14:25:00,121.99,122.06,121.986,122.04,1133400005.0
2007-01-29 14:30:00,122.038,122.05,122.023,122.033,1049800003.0
2007-01-29 14:35:00,122.037,122.055,122.006,122.034,1048700010.0
2007-01-29 14:40:00,122.047,122.051,122.016,122.05,968299993.0
2007-01-29 14:45:00,122.059,122.08,122.017,122.08,1010700003.0
2007-01-29 14:50:00,122.078,122.078,121.985,122.017,1055600008.0
2007-01-29 14:55:00,122.017,122.048,121.962,122.035,1088800000.0
2007-01-29 15:00:00,122.027,122.027,121.954,121.966,1141900009.0
2007-01-29 15:05:00,121.982,122.006,121.962,121.991,1360099992.0
2007-01-29 15:10:00,121.993,122.026,121.959,122.026,1300399995.0
2007-01-29 15:15:00,122.021,122.042,122.008,122.03,1005499998.0
2007-01-29 15:20:00,122.033,122.037,121.985,122.025,1424200009.0
2007-01-29 15:25:00,122.025,122.03,121.928,121.957,970500005.0
2007-01-29 15:30:00,121.962,121.962,121.922,121.922,1021100004.0
2007-01-29 15:35:00,121.913,121.998,121.909,121.992,826400002.0
2007-01-29 15:40:00,121.995,122.014,121.978,121.985,1658499987.0
2007-01-29 15:45:00,121.982,122.01,121.937,122.003,1405599989.0
2007-01-29 15:50:00,121.999,122.014,121.991,122.006,859000001.0
2007-01-29 15:55:00,121.995,122.014,121.979,121.997,1154400002.0
2007-01-29 16:00:00,121.993,122.02,121.933,122.005,1306100000.0
2007-01-29 16:05:00,122.012,122.022,121.956,121.956,1386100005.0
2007-01-29 16:10:00,122.002,122.021,121.979,121.991,1239800004.0
2007-01-29 16:15:00,122.003,122.018,121.945,121.997,1388499993.0
2007-01-29 16:20:00,122.001,122.002,121.955,121.955,967300000.0
2007-01-29 16:25:00,121.953,121.972,121.903,121.961,1241299990.0
2007-01-29 16:30:00,121.965,121.973,121.821,121.864,1305199998.0
2007-01-29 16:35:00,121.868,121.913,121.857,121.893,1127300008.0
2007-01-29 16:40:00,121.884,121.886,121.834,121.881,1240699997.0
2007-01-29 16:45:00,121.88,121.88,121.843,121.865,1143700006.0
2007-01-29 16:50:00,121.867,121.89,121.849,121.866,1143800000.0
2007-01-29 16:55:00,121.855,121.886,121.809,121.842,880899998.0
2007-01-29 17:00:00,121.848,121.868,121.828,121.836,1166900006.0
2007-01-29 17:05:00,121.842,121.881,121.833,121.867,1059599992.0
2007-01-29 17:10:00,121.871,121.889,121.851,121.867,896500008.0
2007-01-29 17:15:00,121.871,121.873,121.83,121.848,1290799996.0
2007-01-29 17:20:00,121.857,121.875,121.848,121.859,1222100001.0
2007-01-29 17:25:00,121.866,121.871,121.839,121.84,1042799991.0
2007-01-29 17:30:00,121.839,121.847,121.816,121.847,1126599994.0
2007-01-29 17:35:00,121.85,121.857,121.805,121.857,1046900005.0
2007-01-29 17:40:00,121.852,121.873,121.841,121.857,996600003.0
2007-01-29 17:45:00,121.845,121.874,121.815,121.865,1371899995.0
2007-01-29 17:50:00,121.86,121.881,121.849,121.875,1279700007.0
2007-01-29 17:55:00,121.87,121.89,121.86,121.89,1304199993.0
2007-01-29 18:00:00,121.894,121.917,121.73,121.8,8449800022.0
2007-01-29 18:05:00,121.79,121.83,121.78,121.82,10186000030.0
2007-01-29 18:10:00,121.81,121.863,121.8,121.81,10281200025.0
2007-01-29 18:15:00,121.79,121.878,121.78,121.81,7811800005.0
2007-01-29 18:20:00,121.82,121.83,121.81,121.82,8489000055.0
2007-01-29 18:25:00,121.81,121.891,121.81,121.83,8414800029.0
2007-01-29 18:30:00,121.861,121.875,121.84,121.84,7675099958.0
2007-01-29 18:35:00,121.85,121.863,121.815,121.847,4916699992.0
2007-01-29 18:40:00,121.846,121.862,121.813,121.846,6160200032.0
2007-01-29 18:45:00,121.837,121.857,121.81,121.85,6472300025.0
2007-01-29 18:50:00,121.846,121.856,121.798,121.845,8493999996.0
2007-01-29 18:55:00,121.839,121.847,121.791,121.804,5602999992.0
2007-01-29 19:00:00,121.801,121.844,121.747,121.844,5101299987.0
2007-01-29 19:05:00,121.838,121.84,121.797,121.828,6607400014.0
2007-01-29 19:10:00,121.832,121.842,121.803,121.807,4027899996.0
2007-01-29 19:15:00,121.809,121.833,121.794,121.825,6177799994.0
2007-01-29 19:20:00,121.825,121.842,121.82,121.832,4231399988.0
2007-01-29 19:25:00,121.83,121.9,121.791,121.854,6906499994.0
2007-01-29 19:30:00,121.844,121.875,121.839,121.856,6187499995.0
2007-01-29 19:35:00,121.855,121.862,121.811,121.811,3826600001.0
2007-01-29 19:40:00,121.849,121.881,121.81,121.877,4525399980.0
2007-01-29 19:45:00,121.863,121.868,121.826,121.845,4063899986.0
2007-01-29 19:50:00,121.843,121.851,121.791,121.835,5242700024.0
2007-01-29 19:55:00,121.816,121.86,121.811,121.853,4192199988.0
2007-01-29 20:00:00,121.842,121.871,121.827,121.854,3792600011.0
2007-01-29 20:05:00,121.838,121.865,121.821,121.86,5379899991.0
2007-01-29 20:10:00,121.842,121.887,121.798,121.873,4468300003.0
2007-01-29 20:15:00,121.878,121.933,121.862,121.905,4402199994.0
2007-01-29 20:20:00,121.901,121.919,121.863,121.889,4952399998.0
2007-01-29 20:25:00,121.905,121.92,121.862,121.869,3332699989.0
2007-01-29 20:30:00,121.93,121.93,121.883,121.921,1806100002.0
2007-01-29 20:35:00,121.914,121.948,121.885,121.941,3741599972.0
2007-01-29 20:40:00,121.969,121.982,121.949,121.952,6035599997.0
2007-01-29 20:45:00,121.953,121.966,121.915,121.952,6799000000.0
2007-01-29 20:50:00,121.95,121.963,121.911,121.929,4745800015.0
2007-01-29 20:55:00,121.925,121.938,121.9,121.91,7992000019.0
2007-01-29 21:00:00,121.955,121.963,121.932,121.953,5919300017.0
2007-01-29 21:05:00,121.946,121.962,121.939,121.955,4120899997.0
2007-01-29 21:10:00,121.95,121.963,121.906,121.913,3443799999.0
2007-01-29 21:15:00,121.947,121.947,121.903,121.933,6878900006.0
2007-01-29 21:20:00,121.932,121.932,121.866,121.912,6360800006.0
2007-01-29 21:25:00,121.914,121.943,121.906,121.917,4510899984.0
2007-01-29 21:30:00,121.92,121.946,121.912,121.93,3087100005.0
2007-01-29 21:35:00,121.94,121.947,121.885,121.935,2066600003.0
2007-01-29 21:40:00,121.934,121.94,121.89,121.903,4539200020.0
2007-01-29 21:45:00,121.918,121.941,121.913,121.923,3275200033.0
2007-01-29 21:50:00,121.92,121.922,121.887,121.913,1948100003.0
2007-01-29 21:55:00,121.9,121.937,121.885,121.937,1722800009.0
2007-01-29 22:00:00,121.928,121.94,121.893,121.929,4270599991.0
2007-01-29 22:05:00,121.928,121.928,121.871,121.887,1177500001.0
2007-01-29 22:10:00,121.893,121.917,121.84,121.895,1753600009.0
2007-01-29 22:15:00,121.878,121.921,121.874,121.912,2004700028.0
2007-01-29 22:20:00,121.91,121.912,121.843,121.883,1322700014.0
2007-01-29 22:25:00,121.892,121.902,121.81,121.81,1872199995.0
2007-01-29 22:30:00,121.815,121.817,121.774,121.812,2266699994.0
2007-01-29 22:35:00,121.818,121.822,121.792,121.795,1708899999.0
2007-01-29 22:40:00,121.792,121.796,121.734,121.743,1351600005.0
2007-01-29 22:45:00,121.75,121.775,121.736,121.775,1669299993.0
2007-01-29 22:50:00,121.77,121.784,121.734,121.781,1712999987.0
2007-01-29 22:55:00,121.787,121.842,121.78,121.78,1510600000.0
2007-01-29 23:00:00,121.772,121.82,121.772,121.809,1045700002.0
2007-01-29 23:05:00,121.814,121.828,121.806,121.81,1338600007.0
2007-01-29 23:10:00,121.801,121.814,121.765,121.792,1245400001.0
2007-01-29 23:15:00,121.781,121.781,121.743,121.743,1001199995.0
2007-01-29 23:20:00,121.745,121.749,121.717,121.727,969199988.0
2007-01-29 23:25:00,121.738,121.74,121.706,121.722,1465200007.0
2007-01-29 23:30:00,121.71,121.747,121.702,121.745,1074799993.0
2007-01-29 23:35:00,121.74,121.74,121.715,121.733,1345299997.0
2007-01-29 23:40:00,121.728,121.733,121.71,121.722,1371599998.0
2007-01-29 23:45:00,121.728,121.739,121.7,121.728,1177699991.0
2007-01-29 23:50:00,121.725,121.744,121.714,121.736,1262899996.0
2007-01-29 23:55:00,121.718,121.751,121.707,121.707,1208099990.0
2007-01-30 00:00:00,121.717,121.75,121.705,121.725,1220199993.0
2007-01-30 00:05:00,121.732,121.771,121.727,121.771,1584799997.0
2007-01-30 00:10:00,121.78,121.805,121.767,121.805,1123800003.0
2007-01-30 00:15:00,121.81,121.815,121.768,121.774,1194299997.0
2007-01-30 00:20:00,121.792,121.8,121.758,121.777,1311600004.0
2007-01-30 00:25:00,121.772,121.808,121.749,121.808,1377899994.0
2007-01-30 00:30:00,121.803,121.826,121.774,121.817,1573799993.0
2007-01-30 00:35:00,121.815,121.821,121.785,121.814,884800000.0
2007-01-30 00:40:00,121.812,121.818,121.783,121.8,1493700012.0
2007-01-30 00:45:00,121.795,121.808,121.756,121.779,1007099995.0
2007-01-30 00:50:00,121.775,121.801,121.743,121.745,917499990.0
2007-01-30 00:55:00,121.735,121.747,121.718,121.733,1056300003.0
2007-01-30 01:00:00,121.74,121.741,121.709,121.725,1135799999.0
2007-01-30 01:05:00,121.735,121.752,121.711,121.726,1289800003.0
2007-01-30 01:10:00,121.73,121.74,121.684,121.718,1504799996.0
2007-01-30 01:15:00,121.712,121.741,121.69,121.705,1243599991.0
2007-01-30 01:20:00,121.722,121.722,121.684,121.707,1324999996.0
2007-01-30 01:25:00,121.712,121.771,121.703,121.766,689599998.0
2007-01-30 01:30:00,121.782,121.797,121.733,121.739,1223999993.0
2007-01-30 01:35:00,121.773,121.786,121.734,121.76,1357299997.0
2007-01-30 01:40:00,121.759,121.764,121.717,121.745,925000007.0
2007-01-30 01:45:00,121.709,121.758,121.709,121.753,1153799989.0
2007-01-30 01:50:00,121.74,121.766,121.671,121.729,889099991.0
2007-01-30 01:55:00,121.727,121.76,121.686,121.729,1192800001.0
2007-01-30 02:00:00,121.718,121.722,121.659,121.679,1204299996.0
2007-01-30 02:05:00,121.682,121.689,121.605,121.633,978900001.0
2007-01-30 02:10:00,121.633,121.64,121.572,121.598,1684600010.0
2007-01-30 02:15:00,121.592,121.679,121.584,121.665,861599997.0
2007-01-30 02:20:00,121.666,121.675,121.629,121.675,1035800000.0
2007-01-30 02:25:00,121.672,121.676,121.643,121.657,848999998.0
2007-01-30 02:30:00,121.662,121.669,121.641,121.649,1146800005.0
2007-01-30 02:35:00,121.628,121.64,121.586,121.611,1514300000.0
2007-01-30 02:40:00,121.621,121.628,121.58,121.585,1493399998.0
2007-01-30 02:45:00,121.574,121.626,121.547,121.62,1189299993.0
2007-01-30 02:50:00,121.618,121.628,121.567,121.578,1146000001.0
2007-01-30 02:55:00,121.6,121.645,121.591,121.637,1201799995.0
2007-01-30 03:00:00,121.631,121.677,121.613,121.667,1171999998.0
2007-01-30 03:05:00,121.661,121.671,121.642,121.662,1574900008.0
2007-01-30 03:10:00,121.66,121.68,121.627,121.64,1157400003.0
2007-01-30 03:15:00,121.644,121.65,121.591,121.599,1216900012.0
2007-01-30 03:20:00,121.582,121.62,121.562,121.62,1463599986.0
2007-01-30 03:25:00,121.628,121.632,121.582,121.609,1177900000.0
2007-01-30 03:30:00,121.595,121.62,121.584,121.606,1430799998.0
2007-01-30 03:35:00,121.595,121.628,121.586,121.628,840600004.0
2007-01-30 03:40:00,121.615,121.639,121.592,121.636,1005599999.0
2007-01-30 03:45:00,121.61,121.629,121.594,121.595,924499999.0
2007-01-30 03:50:00,121.6,121.621,121.587,121.611,1439500005.0
2007-01-30 03:55:00,121.598,121.632,121.576,121.623,1141899995.0
2007-01-30 04:00:00,121.623,121.623,121.58,121.586,1024400009.0
2007-01-30 04:05:00,121.586,121.592,121.56,121.586,1460099997.0
2007-01-30 04:10:00,121.585,121.593,121.565,121.572,1098800006.0
2007-01-30 04:15:00,121.566,121.591,121.534,121.591,1028099996.0
2007-01-30 04:20:00,121.576,121.612,121.546,121.607,744400005.0
2007-01-30 04:25:00,121.607,121.621,121.558,121.615,1401900005.0
2007-01-30 04:30:00,121.603,121.639,121.594,121.628,1034899997.0
2007-01-30 04:35:00,121.634,121.663,121.632,121.645,1086999986.0
2007-01-30 04:40:00,121.65,121.652,121.597,121.63,985500000.0
2007-01-30 04:45:00,121.636,121.645,121.593,121.619,1068700004.0
2007-01-30 04:50:00,121.621,121.633,121.578,121.633,741600000.0
2007-01-30 04:55:00,121.628,121.636,121.6,121.614,1286600012.0
2007-01-30 05:00:00,121.634,121.651,121.61,121.64,1551000013.0
2007-01-30 05:05:00,121.624,121.653,121.611,121.618,1165599996.0
2007-01-30 05:10:00,121.632,121.633,121.591,121.625,921999999.0
2007-01-30 05:15:00,121.62,121.637,121.594,121.625,1101700004.0
2007-01-30 05:20:00,121.637,121.655,121.61,121.651,1554299997.0
2007-01-30 05:25:00,121.624,121.666,121.624,121.65,1211599998.0
2007-01-30 05:30:00,121.661,121.722,121.661,121.71,1492899992.0
2007-01-30 05:35:00,121.712,121.721,121.687,121.721,1023300001.0
2007-01-30 05:40:00,121.702,121.75,121.702,121.726,1344300000.0
2007-01-30 05:45:00,121.725,121.735,121.694,121.717,1358199994.0
2007-01-30 05:50:00,121.713,121.747,121.704,121.738,1130900002.0
2007-01-30 05:55:00,121.737,121.749,121.696,121.749,1345000000.0
2007-01-30 06:00:00,121.732,121.756,121.719,121.751,1074300000.0
2007-01-30 06:05:00,121.756,121.773,121.728,121.747,1122700003.0
2007-01-30 06:10:00,121.755,121.804,121.739,121.782,1331700002.0
2007-01-30 06:15:00,121.778,121.811,121.76,121.76,1062600005.0
2007-01-30 06:20:00,121.795,121.829,121.759,121.827,1142099990.0
2007-01-30 06:25:00,121.827,121.853,121.803,121.803,1192400001.0
2007-01-30 06:30:00,121.799,121.804,121.762,121.768,1154099991.0
2007-01-30 06:35:00,121.773,121.786,121.745,121.774,1393100003.0
2007-01-30 06:40:00,121.783,121.81,121.769,121.794,1165599999.0
2007-01-30 06:45:00,121.79,121.817,121.765,121.812,962899999.0
2007-01-30 06:50:00,121.815,121.815,121.752,121.808,1035699997.0
2007-01-30 06:55:00,121.81,121.821,121.769,121.774,921700014.0
2007-01-30 07:00:00,121.784,121.79,121.742,121.742,1094399999.0
2007-01-30 07:05:00,121.725,121.76,121.706,121.746,1170699988.0
2007-01-30 07:10:00,121.742,121.769,121.727,121.769,687300001.0
2007-01-30 07:15:00,121.768,121.802,121.736,121.802,836599998.0
2007-01-30 07:20:00,121.8,121.826,121.775,121.799,1027800003.0
2007-01-30 07:25:00,121.796,121.817,121.77,121.808,1013799992.0
2007-01-30 07:30:00,121.81,121.818,121.775,121.813,1387500002.0
2007-01-30 07:35:00,121.804,121.816,121.783,121.796,853099997.0
2007-01-30 07:40:00,121.792,121.81,121.77,121.797,1395099987.0
2007-01-30 07:45:00,121.763,121.802,121.742,121.788,1304099992.0
2007-01-30 07:50:00,121.776,121.784,121.745,121.768,1092699996.0
2007-01-30 07:55:00,121.79,121.842,121.79,121.839,1092699996.0
2007-01-30 08:00:00,121.847,121.854,121.801,121.831,1145199996.0
2007-01-30 08:05:00,121.834,121.836,121.803,121.832,969099997.0
2007-01-30 08:10:00,121.815,121.824,121.774,121.813,1007600006.0
2007-01-30 08:15:00,121.805,121.828,121.78,121.817,994799999.0
2007-01-30 08:20:00,121.808,121.836,121.775,121.775,922300001.0
2007-01-30 08:25:00,121.81,121.81,121.766,121.774,1074600003.0
2007-01-30 08:30:00,121.784,121.784,121.693,121.705,982700012.0
2007-01-30 08:35:00,121.702,121.71,121.664,121.683,894200004.0
2007-01-30 08:40:00,121.693,121.708,121.682,121.701,1284099994.0
2007-01-30 08:45:00,121.695,121.787,121.695,121.777,1203399999.0
2007-01-30 08:50:00,121.775,121.779,121.73,121.742,1064399988.0
2007-01-30 08:55:00,121.731,121.748,121.698,121.744,1492400016.0
2007-01-30 09:00:00,121.753,121.777,121.721,121.736,1074599994.0
2007-01-30 09:05:00,121.747,121.75,121.695,121.723,1004800001.0
2007-01-30 09:10:00,121.718,121.76,121.676,121.76,1478599992.0
2007-01-30 09:15:00,121.763,121.821,121.752,121.815,1116399994.0
2007-01-30 09:20:00,121.795,121.827,121.777,121.818,1238599996.0
2007-01-30 09:25:00,121.82,121.828,121.79,121.826,1602900002.0
2007-01-30 09:30:00,121.815,121.815,121.763,121.803,1110699997.0
2007-01-30 09:35:00,121.803,121.891,121.791,121.886,1296200002.0
2007-01-30 09:40:00,121.896,121.927,121.865,121.898,1214099997.0
2007-01-30 09:45:00,121.907,121.978,121.907,121.955,1178899992.0
2007-01-30 09:50:00,121.95,121.979,121.925,121.955,857200003.0
2007-01-30 09:55:00,121.958,121.968,121.892,121.911,913099994.0
2007-01-30 10:00:00,121.91,121.965,121.89,121.96,884400001.0
2007-01-30 10:05:00,121.963,121.975,121.948,121.971,1096800006.0
2007-01-30 10:10:00,121.961,121.968,121.869,121.899,1226400010.0
2007-01-30 10:15:00,121.9,121.919,121.852,121.863,1371899990.0
2007-01-30 10:20:00,121.875,121.919,121.856,121.905,1305500002.0
2007-01-30 10:25:00,121.912,121.916,121.863,121.884,1170599998.0
2007-01-30 10:30:00,121.891,121.891,121.836,121.879,1059000011.0
2007-01-30 10:35:00,121.876,121.882,121.833,121.842,1075300005.0
2007-01-30 10:40:00,121.842,121.867,121.803,121.857,1352700004.0
2007-01-30 10:45:00,121.851,121.903,121.835,121.899,752999996.0
2007-01-30 10:50:00,121.893,121.927,121.883,121.927,1301700005.0
2007-01-30 10:55:00,121.924,121.96,121.915,121.915,1144700008.0
2007-01-30 11:00:00,121.926,121.947,121.912,121.94,1178300010.0
2007-01-30 11:05:00,121.938,121.949,121.901,121.921,1218900003.0
2007-01-30 11:10:00,121.923,121.942,121.902,121.902,1453000000.0
2007-01-30 11:15:00,121.891,121.908,121.876,121.89,1046600005.0
2007-01-30 11:20:00,121.898,121.914,121.879,121.899,802999998.0
2007-01-30 11:25:00,121.894,121.909,121.884,121.892,1280499998.0
2007-01-30 11:30:00,121.888,121.903,121.881,121.896,1249900007.0
2007-01-30 11:35:00,121.891,121.891,121.834,121.845,969199990.0
2007-01-30 11:40:00,121.819,121.819,121.753,121.753,1025900007.0
2007-01-30 11:45:00,121.759,121.774,121.742,121.758,1003899993.0
2007-01-30 11:50:00,121.752,121.78,121.74,121.773,1360600001.0
2007-01-30 11:55:00,121.77,121.818,121.748,121.81,1254500000.0
2007-01-30 12:00:00,121.812,121.829,121.788,121.817,1257199998.0
2007-01-30 12:05:00,121.824,121.836,121.799,121.829,1399599989.0
2007-01-30 12:10:00,121.828,121.839,121.788,121.812,1138299999.0
2007-01-30 12:15:00,121.827,121.829,121.794,121.821,1228799993.0
2007-01-30 12:20:00,121.821,121.838,121.796,121.823,1072799999.0
2007-01-30 12:25:00,121.817,121.853,121.806,121.833,995000000.0
2007-01-30 12:30:00,121.827,121.837,121.817,121.837,1080000005.0
2007-01-30 12:35:00,121.84,121.868,121.814,121.855,1032799999.0
2007-01-30 12:40:00,121.866,121.866,121.808,121.845,1382099995.0
2007-01-30 12:45:00,121.847,121.883,121.826,121.858,1565899993.0
2007-01-30 12:50:00,121.868,121.901,121.859,121.871,1013800011.0
2007-01-30 12:55:00,121.893,121.9,121.852,121.881,1361700000.0
2007-01-30 13:00:00,121.878,121.893,121.828,121.864,1080800004.0
2007-01-30 13:05:00,121.868,121.882,121.855,121.863,1065100006.0
2007-01-30 13:10:00,121.865,121.869,121.814,121.845,991600002.0
2007-01-30 13:15:00,121.827,121.841,121.777,121.81,1489000006.0
2007-01-30 13:20:00,121.816,121.84,121.794,121.799,1132400001.0
2007-01-30 13:25:00,121.816,121.849,121.785,121.848,1183999995.0
2007-01-30 13:30:00,121.848,121.883,121.808,121.883,1120200001.0
2007-01-30 13:35:00,121.879,121.902,121.82,121.86,1235499996.0
2007-01-30 13:40:00,121.861,121.861,121.818,121.827,1353799994.0
2007-01-30 13:45:00,121.826,121.852,121.793,121.839,1183399996.0
2007-01-30 13:50:00,121.852,121.865,121.812,121.851,1237299990.0
2007-01-30 13:55:00,121.873,121.877,121.851,121.863,1176899999.0
2007-01-30 14:00:00,121.867,121.868,121.825,121.849,1013500014.0
2007-01-30 14:05:00,121.85,121.866,121.819,121.851,1018100005.0
2007-01-30 14:10:00,121.863,121.865,121.816,121.843,1025899988.0
2007-01-30 14:15:00,121.842,121.883,121.815,121.873,1113699989.0
2007-01-30 14:20:00,121.866,121.885,121.828,121.863,1212000002.0
2007-01-30 14:25:00,121.866,121.885,121.847,121.872,1021700008.0
2007-01-30 14:30:00,121.88,121.893,121.833,121.873,994899998.0
2007-01-30 14:35:00,121.869,121.88,121.812,121.84,1321599993.0
2007-01-30 14:40:00,121.837,121.843,121.793,121.819,1261800004.0
2007-01-30 14:45:00,121.825,121.847,121.807,121.836,1238700013.0
2007-01-30 14:50:00,121.832,121.832,121.758,121.759,1177999996.0
2007-01-30 14:55:00,121.759,121.798,121.747,121.753,1149000009.0
2007-01-30 15:00:00,121.75,121.8,121.745,121.788,1018799997.0
2007-01-30 15:05:00,121.791,121.796,121.758,121.776,1364699993.0
2007-01-30 15:10:00,121.78,121.78,121.737,121.771,1097500005.0
2007-01-30 15:15:00,121.783,121.813,121.757,121.767,937699998.0
2007-01-30 15:20:00,121.776,121.814,121.764,121.807,1285700005.0
2007-01-30 15:25:00,121.81,121.833,121.804,121.805,1150100003.0
2007-01-30 15:30:00,121.802,121.814,121.796,121.802,912100001.0
2007-01-30 15:35:00,121.803,121.803,121.771,121.796,1330700002.0
2007-01-30 15:40:00,121.794,121.807,121.786,121.791,1180600006.0
2007-01-30 15:45:00,121.792,121.816,121.784,121.811,1457500002.0
2007-01-30 15:50:00,121.813,121.834,121.795,121.824,1477699990.0
2007-01-30 15:55:00,121.839,121.918,121.834,121.907,1299599994.0
2007-01-30 16:00:00,121.919,121.933,121.879,121.879,1280200005.0
2007-01-30 16:05:00,121.882,121.902,121.867,121.867,921299996.0
2007-01-30 16:10:00,121.872,121.891,121.855,121.874,1024599993.0
2007-01-30 16:15:00,121.87,121.896,121.86,121.872,1053100002.0
2007-01-30 16:20:00,121.878,121.888,121.805,121.839,1184200002.0
2007-01-30 16:25:00,121.854,121.869,121.846,121.849,1093600008.0
2007-01-30 16:30:00,121.846,121.85,121.812,121.834,1012499994.0
2007-01-30 16:35:00,121.841,121.849,121.814,121.816,1378700003.0
2007-01-30 16:40:00,121.825,121.836,121.803,121.823,1051099988.0
2007-01-30 16:45:00,121.82,121.841,121.793,121.804,1282099998.0
2007-01-30 16:50:00,121.795,121.807,121.732,121.735,1173100003.0
2007-01-30 16:55:00,121.735,121.774,121.719,121.752,1049599990.0
2007-01-30 17:00:00,121.752,121.752,121.659,121.659,929000001.0
2007-01-30 17:05:00,121.669,121.722,121.669,121.705,1330699993.0
2007-01-30 17:10:00,121.707,121.72,121.67,121.67,1513299992.0
2007-01-30 17:15:00,121.656,121.656,121.598,121.598,1121600013.0
2007-01-30 17:20:00,121.6,121.638,121.588,121.626,1048500005.0
2007-01-30 17:25:00,121.628,121.628,121.58,121.586,1219999990.0
2007-01-30 17:30:00,121.583,121.612,121.561,121.561,1081700000.0
2007-01-30 17:35:00,121.56,121.597,121.54,121.586,1102199997.0
2007-01-30 17:40:00,121.593,121.601,121.575,121.595,1179800001.0
2007-01-30 17:45:00,121.595,121.61,121.578,121.592,1107600008.0
2007-01-30 17:50:00,121.594,121.6,121.557,121.557,1386999992.0
2007-01-30 17:55:00,121.542,121.552,121.519,121.52,1206500002.0
2007-01-30 18:00:00,121.51,121.67,121.505,121.64,7741100031.0
2007-01-30 18:05:00,121.63,121.63,121.6,121.62,7266400024.0
2007-01-30 18:10:00,121.63,121.66,121.552,121.65,9589500034.0
2007-01-30 18:15:00,121.64,121.671,121.63,121.64,10405500023.0
2007-01-30 18:20:00,121.63,121.64,121.61,121.61,8389600012.0
2007-01-30 18:25:00,121.62,121.719,121.6,121.6,9875599970.0
2007-01-30 18:30:00,121.708,121.715,121.61,121.63,7846899962.0
2007-01-30 18:35:00,121.62,121.707,121.62,121.697,7296099988.0
2007-01-30 18:40:00,121.708,121.713,121.62,121.688,6099100003.0
2007-01-30 18:45:00,121.688,121.703,121.651,121.671,6390299974.0
2007-01-30 18:50:00,121.668,121.684,121.636,121.668,8696900020.0
2007-01-30 18:55:00,121.667,121.707,121.662,121.696,5920099971.0
2007-01-30 19:00:00,121.693,121.699,121.635,121.657,4494500005.0
2007-01-30 19:05:00,121.653,121.653,121.55,121.619,5741699997.0
2007-01-30 19:10:00,121.626,121.682,121.598,121.657,4256000002.0
2007-01-30 19:15:00,121.658,121.672,121.641,121.643,6055400007.0
2007-01-30 19:20:00,121.638,121.661,121.62,121.62,4612800011.0
2007-01-30 19:25:00,121.611,121.631,121.597,121.625,7238800031.0
2007-01-30 19:30:00,121.624,121.655,121.585,121.643,5462800008.0
2007-01-30 19:35:00,121.644,121.651,121.604,121.616,4097900002.0
2007-01-30 19:40:00,121.643,121.652,121.593,121.627,4659600017.0
2007-01-30 19:45:00,121.628,121.65,121.584,121.632,4529400015.0
2007-01-30 19:50:00,121.632,121.64,121.574,121.607,4867700006.0
2007-01-30 19:55:00,121.595,121.628,121.564,121.625,4036499988.0
2007-01-30 20:00:00,121.622,121.622,121.589,121.592,4026699984.0
2007-01-30 20:05:00,121.582,121.592,121.539,121.578,5810500024.0
2007-01-30 20:10:00,121.581,121.62,121.555,121.595,5403700009.0
2007-01-30 20:15:00,121.599,121.64,121.599,121.625,4781299998.0
2007-01-30 20:20:00,121.62,121.631,121.567,121.626,4957400002.0
2007-01-30 20:25:00,121.633,121.651,121.616,121.64,5182500012.0
2007-01-30 20:30:00,121.59,121.692,121.58,121.673,3321000042.0
2007-01-30 20:35:00,121.675,121.708,121.652,121.708,3708800002.0
2007-01-30 20:40:00,121.701,121.71,121.651,121.673,5279700005.0
2007-01-30 20:45:00,121.672,121.68,121.64,121.66,7472000004.0
2007-01-30 20:50:00,121.657,121.684,121.613,121.659,4016500002.0
2007-01-30 20:55:00,121.659,121.664,121.6,121.61,6093899990.0
2007-01-30 21:00:00,121.6,121.646,121.59,121.619,4679199994.0
2007-01-30 21:05:00,121.636,121.642,121.593,121.609,3758300014.0
2007-01-30 21:10:00,121.608,121.634,121.583,121.623,3780200005.0
2007-01-30 21:15:00,121.626,121.633,121.578,121.587,6595200009.0
2007-01-30 21:20:00,121.585,121.594,121.541,121.58,6956199993.0
2007-01-30 21:25:00,121.575,121.605,121.541,121.582,4704399995.0
2007-01-30 21:30:00,121.589,121.628,121.581,121.62,3076100020.0
2007-01-30 21:35:00,121.624,121.624,121.567,121.608,1913600008.0
2007-01-30 21:40:00,121.578,121.619,121.566,121.619,4597200001.0
2007-01-30 21:45:00,121.63,121.644,121.588,121.63,3234099993.0
2007-01-30 21:50:00,121.626,121.643,121.614,121.617,1996399997.0
2007-01-30 21:55:00,121.614,121.645,121.593,121.622,1892399994.0
2007-01-30 22:00:00,121.618,121.619,121.579,121.593,4196600004.0
2007-01-30 22:05:00,121.592,121.612,121.573,121.593,1235599986.0
2007-01-30 22:10:00,121.593,121.607,121.575,121.602,1814899991.0
2007-01-30 22:15:00,121.585,121.621,121.568,121.613,2259599992.0
2007-01-30 22:20:00,121.61,121.625,121.56,121.599,1486200012.0
2007-01-30 22:25:00,121.603,121.617,121.577,121.59,1886400016.0
2007-01-30 22:30:00,121.602,121.63,121.573,121.614,2763999987.0
2007-01-30 22:35:00,121.617,121.632,121.601,121.627,1644500004.0
2007-01-30 22:40:00,121.629,121.64,121.611,121.637,1728500008.0
2007-01-30 22:45:00,121.648,121.648,121.591,121.614,1620299998.0
2007-01-30 22:50:00,121.623,121.626,121.564,121.58,1678600001.0
2007-01-30 22:55:00,121.59,121.596,121.562,121.572,1599700008.0
2007-01-30 23:00:00,121.593,121.609,121.564,121.578,1567399997.0
2007-01-30 23:05:00,121.597,121.606,121.581,121.581,1357599995.0
2007-01-30 23:10:00,121.586,121.598,121.575,121.583,1225200006.0
2007-01-30 23:15:00,121.586,121.607,121.575,121.59,1050900004.0
2007-01-30 23:20:00,121.577,121.618,121.57,121.61,933800003.0
2007-01-30 23:25:00,121.616,121.641,121.594,121.636,1464300003.0
2007-01-30 23:30:00,121.607,121.631,121.594,121.61,1404800000.0
2007-01-30 23:35:00,121.598,121.621,121.591,121.618,1101000002.0
2007-01-30 23:40:00,121.623,121.637,121.589,121.589,1049000006.0
2007-01-30 23:45:00,121.618,121.629,121.601,121.611,1259999997.0
2007-01-30 23:50:00,121.613,121.63,121.602,121.603,1025400000.0
2007-01-30 23:55:00,121.602,121.616,121.57,121.605,1024799995.0
2007-01-31 00:00:00,121.606,121.607,121.574,121.6,1069700001.0
2007-01-31 00:05:00,121.604,121.628,121.574,121.623,1193099991.0
2007-01-31 00:10:00,121.622,121.654,121.593,121.606,1244500010.0
2007-01-31 00:15:00,121.63,121.643,121.584,121.634,1206099999.0
2007-01-31 00:20:00,121.64,121.68,121.631,121.652,1436100003.0
2007-01-31 00:25:00,121.643,121.682,121.624,121.682,918899998.0
2007-01-31 00:30:00,121.682,121.701,121.65,121.677,1233200003.0
2007-01-31 00:35:00,121.672,121.687,121.663,121.686,1242599995.0
2007-01-31 00:40:00,121.683,121.698,121.656,121.676,1191499999.0
2007-01-31 00:45:00,121.678,121.695,121.655,121.691,1135299999.0
2007-01-31 00:50:00,121.686,121.713,121.68,121.682,890099993.0
2007-01-31 00:55:00,121.705,121.727,121.696,121.705,915000002.0
2007-01-31 01:00:00,121.708,121.716,121.686,121.71,915900000.0
2007-01-31 01:05:00,121.715,121.727,121.66,121.694,1262599997.0
2007-01-31 01:10:00,121.708,121.708,121.66,121.685,1063299997.0
2007-01-31 01:15:00,121.69,121.706,121.671,121.706,1103800005.0
2007-01-31 01:20:00,121.689,121.72,121.662,121.71,1030900002.0
2007-01-31 01:25:00,121.708,121.736,121.688,121.731,983999995.0
2007-01-31 01:30:00,121.708,121.723,121.683,121.705,1325300000.0
2007-01-31 01:35:00,121.705,121.714,121.652,121.663,1222399993.0
2007-01-31 01:40:00,121.671,121.672,121.62,121.65,1037499989.0
2007-01-31 01:45:00,121.649,121.668,121.616,121.635,1175499992.0
2007-01-31 01:50:00,121.636,121.665,121.619,121.634,1186600008.0
2007-01-31 01:55:00,121.651,121.686,121.613,121.676,1197799996.0
2007-01-31 02:00:00,121.678,121.691,121.618,121.66,1226200001.0
2007-01-31 02:05:00,121.646,121.65,121.58,121.597,1085799993.0
2007-01-31 02:10:00,121.6,121.619,121.587,121.611,1404499993.0
2007-01-31 02:15:00,121.608,121.633,121.589,121.626,907400002.0
2007-01-31 02:20:00,121.624,121.645,121.618,121.641,1336999999.0
2007-01-31 02:25:00,121.633,121.665,121.612,121.659,964300003.0
2007-01-31 02:30:00,121.666,121.679,121.65,121.665,1471199990.0
2007-01-31 02:35:00,121.657,121.671,121.637,121.65,1192900009.0
2007-01-31 02:40:00,121.652,121.67,121.643,121.651,1360199986.0
2007-01-31 02:45:00,121.664,121.674,121.632,121.642,1415100001.0
2007-01-31 02:50:00,121.632,121.67,121.608,121.665,1285300005.0
2007-01-31 02:55:00,121.666,121.666,121.599,121.643,945900007.0
2007-01-31 03:00:00,121.648,121.651,121.609,121.651,1209600001.0
2007-01-31 03:05:00,121.65,121.661,121.626,121.635,1149400013.0
2007-01-31 03:10:00,121.634,121.634,121.605,121.618,957299989.0
2007-01-31 03:15:00,121.615,121.62,121.569,121.612,1171600005.0
2007-01-31 03:20:00,121.612,121.612,121.57,121.583,1319100004.0
2007-01-31 03:25:00,121.578,121.578,121.493,121.504,1018100006.0
2007-01-31 03:30:00,121.538,121.551,121.503,121.503,1408900018.0
2007-01-31 03:35:00,121.514,121.587,121.514,121.585,875299998.0
2007-01-31 03:40:00,121.587,121.587,121.54,121.557,996600005.0
2007-01-31 03:45:00,121.558,121.614,121.529,121.604,863699999.0
2007-01-31 03:50:00,121.613,121.614,121.56,121.614,1459299988.0
2007-01-31 03:55:00,121.615,121.641,121.592,121.618,1100499997.0
2007-01-31 04:00:00,121.615,121.615,121.573,121.606,1299199990.0
2007-01-31 04:05:00,121.602,121.613,121.571,121.599,1564799996.0
2007-01-31 04:10:00,121.598,121.652,121.57,121.629,1320199990.0
2007-01-31 04:15:00,121.625,121.65,121.613,121.647,1010199990.0
2007-01-31 04:20:00,121.657,121.66,121.606,121.635,1064099986.0
2007-01-31 04:25:00,121.627,121.631,121.568,121.609,1295500010.0
2007-01-31 04:30:00,121.608,121.626,121.577,121.605,945300000.0
2007-01-31 04:35:00,121.617,121.621,121.583,121.608,1329700001.0
2007-01-31 04:40:00,121.597,121.618,121.583,121.61,986099990.0
2007-01-31 04:45:00,121.6,121.613,121.551,121.595,1004799998.0
2007-01-31 04:50:00,121.596,121.612,121.553,121.592,792399999.0
2007-01-31 04:55:00,121.555,121.604,121.555,121.569,1111299986.0
2007-01-31 05:00:00,121.56,121.56,121.516,121.547,1303900011.0
2007-01-31 05:05:00,121.551,121.573,121.529,121.573,1176900003.0
2007-01-31 05:10:00,121.573,121.573,121.503,121.522,1096699991.0
2007-01-31 05:15:00,121.522,121.54,121.507,121.507,1289400010.0
2007-01-31 05:20:00,121.508,121.543,121.494,121.526,1143800008.0
2007-01-31 05:25:00,121.535,121.552,121.515,121.524,970999992.0
2007-01-31 05:30:00,121.54,121.551,121.506,121.53,1510600001.0
2007-01-31 05:35:00,121.553,121.579,121.518,121.577,1065200012.0
2007-01-31 05:40:00,121.577,121.578,121.535,121.571,968800001.0
2007-01-31 05:45:00,121.562,121.574,121.516,121.527,1006499996.0
2007-01-31 05:50:00,121.532,121.539,121.511,121.532,1293800008.0
2007-01-31 05:55:00,121.518,121.555,121.504,121.553,1192299990.0
2007-01-31 06:00:00,121.538,121.568,121.512,121.553,962199997.0
2007-01-31 06:05:00,121.556,121.57,121.517,121.547,1004899998.0
2007-01-31 06:10:00,121.55,121.55,121.499,121.515,1162400005.0
2007-01-31 06:15:00,121.533,121.555,121.51,121.546,1021799992.0
2007-01-31 06:20:00,121.553,121.569,121.526,121.542,1181400003.0
2007-01-31 06:25:00,121.542,121.551,121.512,121.547,1058800010.0
2007-01-31 06:30:00,121.533,121.558,121.514,121.544,1129500002.0
2007-01-31 06:35:00,121.53,121.552,121.515,121.538,1102199996.0
2007-01-31 06:40:00,121.538,121.55,121.498,121.545,1158799994.0
2007-01-31 06:45:00,121.545,121.557,121.509,121.526,1115500009.0
2007-01-31 06:50:00,121.53,121.555,121.512,121.538,992799999.0
2007-01-31 06:55:00,121.543,121.559,121.498,121.556,1141299996.0
2007-01-31 07:00:00,121.538,121.549,121.502,121.534,1142299994.0
2007-01-31 07:05:00,121.543,121.55,121.493,121.53,1192699998.0
2007-01-31 07:10:00,121.526,121.539,121.515,121.527,1007500004.0
2007-01-31 07:15:00,121.527,121.527,121.493,121.513,1179900001.0
2007-01-31 07:20:00,121.514,121.523,121.488,121.516,1170700002.0
2007-01-31 07:25:00,121.52,121.527,121.492,121.517,1189800014.0
2007-01-31 07:30:00,121.513,121.517,121.475,121.485,1486400004.0
2007-01-31 07:35:00,121.496,121.516,121.476,121.49,1457000023.0
2007-01-31 07:40:00,121.503,121.505,121.472,121.489,1144499998.0
2007-01-31 07:45:00,121.485,121.503,121.457,121.475,1342299995.0
2007-01-31 07:50:00,121.472,121.489,121.425,121.448,959500007.0
2007-01-31 07:55:00,121.467,121.467,121.43,121.433,1368599992.0
2007-01-31 08:00:00,121.395,121.395,121.325,121.353,1000200002.0
2007-01-31 08:05:00,121.361,121.361,121.276,121.299,1037700010.0
2007-01-31 08:10:00,121.282,121.338,121.257,121.331,1258000005.0
2007-01-31 08:15:00,121.321,121.347,121.276,121.276,1121200010.0
2007-01-31 08:20:00,121.266,121.348,121.244,121.34,1089000013.0
2007-01-31 08:25:00,121.347,121.37,121.305,121.31,933700000.0
2007-01-31 08:30:00,121.313,121.352,121.287,121.326,1170500010.0
2007-01-31 08:35:00,121.342,121.359,121.341,121.356,962399991.0
2007-01-31 08:40:00,121.355,121.386,121.35,121.366,950700003.0
2007-01-31 08:45:00,121.366,121.403,121.362,121.386,1502000000.0
2007-01-31 08:50:00,121.373,121.399,121.37,121.388,1224700005.0
2007-01-31 08:55:00,121.385,121.395,121.334,121.357,902400009.0
2007-01-31 09:00:00,121.358,121.383,121.324,121.359,1052099999.0
2007-01-31 09:05:00,121.35,121.418,121.34,121.418,1270099998.0
2007-01-31 09:10:00,121.411,121.423,121.361,121.387,1343700001.0
2007-01-31 09:15:00,121.388,121.394,121.349,121.357,1359599997.0
2007-01-31 09:20:00,121.388,121.39,121.315,121.338,1272299992.0
2007-01-31 09:25:00,121.338,121.338,121.292,121.292,1290399998.0
2007-01-31 09:30:00,121.265,121.265,121.166,121.203,1039299992.0
2007-01-31 09:35:00,121.21,121.228,121.162,121.228,967200001.0
2007-01-31 09:40:00,121.238,121.276,121.206,121.261,1135599995.0
2007-01-31 09:45:00,121.27,121.278,121.233,121.254,1284399989.0
2007-01-31 09:50:00,121.255,121.304,121.235,121.29,874100002.0
2007-01-31 09:55:00,121.293,121.339,121.286,121.317,1051999995.0
2007-01-31 10:00:00,121.316,121.375,121.316,121.364,1212000010.0
2007-01-31 10:05:00,121.36,121.368,121.333,121.35,1161799996.0
2007-01-31 10:10:00,121.352,121.352,121.294,121.307,1219199998.0
2007-01-31 10:15:00,121.303,121.317,121.289,121.289,1346599989.0
2007-01-31 10:20:00,121.3,121.354,121.3,121.336,877699995.0
2007-01-31 10:25:00,121.336,121.336,121.288,121.3,1186800011.0
2007-01-31 10:30:00,121.297,121.297,121.213,121.213,1099900002.0
2007-01-31 10:35:00,121.215,121.263,121.215,121.249,864999994.0
2007-01-31 10:40:00,121.25,121.259,121.211,121.221,1229499999.0
2007-01-31 10:45:00,121.228,121.34,121.228,121.34,1088200003.0
2007-01-31 10:50:00,121.347,121.347,121.3,121.32,947299997.0
2007-01-31 10:55:00,121.327,121.35,121.303,121.327,1200999986.0
2007-01-31 11:00:00,121.336,121.354,121.317,121.32,1108099998.0
2007-01-31 11:05:00,121.322,121.338,121.315,121.338,1353800006.0
2007-01-31 11:10:00,121.347,121.35,121.272,121.283,1107699991.0
2007-01-31 11:15:00,121.278,121.328,121.278,121.321,1273700008.0
2007-01-31 11:20:00,121.33,121.344,121.303,121.328,1119099991.0
2007-01-31 11:25:00,121.332,121.364,121.332,121.346,1136099990.0
2007-01-31 11:30:00,121.356,121.411,121.356,121.398,1118799999.0
2007-01-31 11:35:00,121.388,121.459,121.388,121.441,902300005.0
2007-01-31 11:40:00,121.434,121.447,121.407,121.418,1143600000.0
2007-01-31 11:45:00,121.425,121.458,121.407,121.432,1200099993.0
2007-01-31 11:50:00,121.45,121.473,121.433,121.468,1736299998.0
2007-01-31 11:55:00,121.462,121.497,121.436,121.459,1162199991.0
2007-01-31 12:00:00,121.459,121.471,121.42,121.42,858200000.0
2007-01-31 12:05:00,121.424,121.427,121.4,121.41,1586900010.0
2007-01-31 12:10:00,121.412,121.42,121.398,121.4,1491000001.0
2007-01-31 12:15:00,121.405,121.46,121.349,121.436,1343900013.0
2007-01-31 12:20:00,121.425,121.442,121.401,121.439,1434200000.0
2007-01-31 12:25:00,121.444,121.468,121.429,121.468,1258600002.0
2007-01-31 12:30:00,121.475,121.486,121.456,121.456,904300000.0
2007-01-31 12:35:00,121.451,121.451,121.434,121.44,1035599997.0
2007-01-31 12:40:00,121.447,121.459,121.434,121.44,976599998.0
2007-01-31 12:45:00,121.457,121.465,121.422,121.455,1480699993.0
2007-01-31 12:50:00,121.453,121.531,121.425,121.519,1007699996.0
2007-01-31 12:55:00,121.517,121.528,121.479,121.479,1485699989.0
2007-01-31 13:00:00,121.473,121.509,121.463,121.486,1092199985.0
2007-01-31 13:05:00,121.495,121.517,121.476,121.51,1263300006.0
2007-01-31 13:10:00,121.505,121.515,121.448,121.49,1161300012.0
2007-01-31 13:15:00,121.486,121.495,121.477,121.481,1025200003.0
2007-01-31 13:20:00,121.483,121.534,121.483,121.512,1249699997.0
2007-01-31 13:25:00,121.515,121.52,121.485,121.493,998600004.0
2007-01-31 13:30:00,121.493,121.505,121.475,121.497,1340699991.0
2007-01-31 13:35:00,121.491,121.502,121.463,121.463,906000008.0
2007-01-31 13:40:00,121.46,121.483,121.442,121.47,1193200003.0
2007-01-31 13:45:00,121.475,121.499,121.455,121.486,870199997.0
2007-01-31 13:50:00,121.494,121.519,121.485,121.503,1113900002.0
2007-01-31 13:55:00,121.504,121.511,121.442,121.495,989599998.0
2007-01-31 14:00:00,121.506,121.517,121.48,121.509,1287900006.0
2007-01-31 14:05:00,121.498,121.559,121.478,121.543,1102999997.0
2007-01-31 14:10:00,121.533,121.575,121.499,121.551,1098600003.0
2007-01-31 14:15:00,121.552,121.601,121.529,121.579,1193699992.0
2007-01-31 14:20:00,121.567,121.577,121.536,121.547,1274700005.0
2007-01-31 14:25:00,121.549,121.58,121.539,121.553,1053599992.0
2007-01-31 14:30:00,121.548,121.548,121.516,121.53,879500001.0
2007-01-31 14:35:00,121.528,121.528,121.467,121.467,1188299988.0
2007-01-31 14:40:00,121.47,121.482,121.453,121.473,840299984.0
2007-01-31 14:45:00,121.476,121.482,121.405,121.414,911799999.0
2007-01-31 14:50:00,121.422,121.439,121.375,121.398,903700010.0
2007-01-31 14:55:00,121.405,121.429,121.396,121.417,1097000004.0
2007-01-31 15:00:00,121.408,121.445,121.402,121.438,877200001.0
2007-01-31 15:05:00,121.443,121.443,121.392,121.407,1032600004.0
2007-01-31 15:10:00,121.413,121.436,121.404,121.407,1201399999.0
2007-01-31 15:15:00,121.402,121.407,121.366,121.39,946199999.0
2007-01-31 15:20:00,121.393,121.4,121.347,121.388,1445099989.0
2007-01-31 15:25:00,121.389,121.408,121.349,121.403,898600008.0
2007-01-31 15:30:00,121.42,121.539,121.42,121.473,1305399993.0
2007-01-31 15:35:00,121.464,121.54,121.464,121.518,979500002.0
2007-01-31 15:40:00,121.525,121.618,121.525,121.603,1088499998.0
2007-01-31 15:45:00,121.611,121.693,121.58,121.68,1037999998.0
2007-01-31 15:50:00,121.681,121.681,121.645,121.676,1216099998.0
2007-01-31 15:55:00,121.667,121.667,121.626,121.653,955599999.0
2007-01-31 16:00:00,121.65,121.65,121.602,121.621,1227000003.0
2007-01-31 16:05:00,121.618,121.68,121.614,121.655,1034900014.0
2007-01-31 16:10:00,121.669,121.727,121.654,121.707,999299993.0
2007-01-31 16:15:00,121.707,121.715,121.69,121.701,1178899991.0
2007-01-31 16:20:00,121.7,121.703,121.654,121.677,1327799999.0
2007-01-31 16:25:00,121.675,121.69,121.66,121.674,1089800005.0
2007-01-31 16:30:00,121.653,121.673,121.626,121.626,982300006.0
2007-01-31 16:35:00,121.613,121.629,121.596,121.617,1206800004.0
2007-01-31 16:40:00,121.625,121.64,121.562,121.562,1065400001.0
2007-01-31 16:45:00,121.555,121.607,121.55,121.557,1371800009.0
2007-01-31 16:50:00,121.557,121.594,121.554,121.585,1605100012.0
2007-01-31 16:55:00,121.578,121.587,121.515,121.519,1205500008.0
2007-01-31 17:00:00,121.513,121.521,121.44,121.446,1189700006.0
2007-01-31 17:05:00,121.449,121.451,121.378,121.407,1234400007.0
2007-01-31 17:10:00,121.413,121.453,121.399,121.451,1170199997.0
2007-01-31 17:15:00,121.458,121.472,121.44,121.446,932899998.0
2007-01-31 17:20:00,121.458,121.458,121.376,121.423,1166699989.0
2007-01-31 17:25:00,121.425,121.44,121.309,121.382,1114899994.0
2007-01-31 17:30:00,121.373,121.395,121.365,121.37,677600005.0
2007-01-31 17:35:00,121.37,121.397,121.343,121.39,1146899998.0
2007-01-31 17:40:00,121.392,121.392,121.266,121.266,989999998.0
2007-01-31 17:45:00,121.254,121.361,121.223,121.353,987900004.0
2007-01-31 17:50:00,121.351,121.365,121.254,121.254,1559000006.0
2007-01-31 17:55:00,121.245,121.268,120.959,120.959,1080900000.0
2007-01-31 18:00:00,120.928,121.02,120.717,121.01,7452800013.0
2007-01-31 18:05:00,121.0,121.02,120.97,120.98,6628000012.0
2007-01-31 18:10:00,120.99,121.01,120.858,120.98,9625099990.0
2007-01-31 18:15:00,120.99,120.99,120.92,120.94,8403599984.0
2007-01-31 18:20:00,120.93,120.94,120.93,120.94,6302699988.0
2007-01-31 18:25:00,120.93,120.93,120.86,120.9,10355099998.0
2007-01-31 18:30:00,120.857,120.95,120.845,120.95,8696999991.0
2007-01-31 18:35:00,120.94,120.94,120.897,120.917,6536599977.0
2007-01-31 18:40:00,120.918,120.926,120.874,120.907,6882399985.0
2007-01-31 18:45:00,120.916,121.066,120.874,121.062,5932499989.0
2007-01-31 18:50:00,121.083,121.127,121.065,121.073,7187200025.0
2007-01-31 18:55:00,121.066,121.076,121.02,121.021,6122899991.0
2007-01-31 19:00:00,121.013,121.028,120.957,121.027,4936000023.0
2007-01-31 19:05:00,121.024,121.025,120.974,120.994,5970700012.0
2007-01-31 19:10:00,120.996,121.016,120.989,120.997,4161300005.0
2007-01-31 19:15:00,120.992,121.004,120.93,120.94,6541699987.0
2007-01-31 19:20:00,120.943,120.972,120.85,120.948,5239600001.0
2007-01-31 19:25:00,120.943,120.955,120.85,120.907,7018800010.0
2007-01-31 19:30:00,120.905,120.962,120.897,120.962,6095499984.0
2007-01-31 19:35:00,120.963,120.963,120.916,120.934,4416699994.0
2007-01-31 19:40:00,120.933,120.94,120.909,120.918,3955800034.0
2007-01-31 19:45:00,120.915,120.923,120.907,120.921,4852600005.0
2007-01-31 19:50:00,120.912,120.933,120.871,120.908,5216400007.0
2007-01-31 19:55:00,120.898,120.929,120.884,120.895,4559100004.0
2007-01-31 20:00:00,120.898,120.927,120.87,120.921,4014699999.0
2007-01-31 20:05:00,120.917,120.926,120.882,120.882,5417099973.0
2007-01-31 20:10:00,120.888,120.911,120.83,120.863,5163900013.0
2007-01-31 20:15:00,120.867,120.901,120.846,120.873,4955399995.0
2007-01-31 20:20:00,120.87,120.891,120.854,120.857,4896900004.0
2007-01-31 20:25:00,120.858,120.874,120.76,120.78,7288099970.0
2007-01-31 20:30:00,120.79,120.848,120.74,120.84,5755099993.0
2007-01-31 20:35:00,120.837,120.85,120.813,120.842,3513900003.0
2007-01-31 20:40:00,120.78,120.869,120.78,120.852,7416500002.0
2007-01-31 20:45:00,120.857,120.884,120.857,120.87,7022099994.0
2007-01-31 20:50:00,120.869,120.903,120.859,120.903,3955700014.0
2007-01-31 20:55:00,120.904,120.904,120.7,120.7,7914500003.0
2007-01-31 21:00:00,120.878,120.878,120.811,120.836,5762100001.0
2007-01-31 21:05:00,120.832,120.851,120.772,120.841,4234899983.0
2007-01-31 21:10:00,120.849,120.864,120.792,120.834,3502500011.0
2007-01-31 21:15:00,120.848,120.899,120.682,120.76,7142200034.0
2007-01-31 21:20:00,120.782,120.856,120.727,120.796,7086200000.0
2007-01-31 21:25:00,120.792,120.809,120.729,120.787,4655599988.0
2007-01-31 21:30:00,120.795,120.795,120.74,120.758,2995799999.0
2007-01-31 21:35:00,120.762,120.796,120.745,120.78,1888100006.0
2007-01-31 21:40:00,120.786,120.826,120.758,120.79,4234400012.0
2007-01-31 21:45:00,120.797,120.805,120.713,120.713,3431999997.0
2007-01-31 21:50:00,120.707,120.724,120.689,120.707,2040200010.0
2007-01-31 21:55:00,120.705,120.758,120.701,120.723,1658200004.0
2007-01-31 22:00:00,120.717,120.72,120.689,120.71,3899399995.0
2007-01-31 22:05:00,120.716,120.725,120.688,120.725,1266699994.0
2007-01-31 22:10:00,120.729,120.749,120.682,120.717,1846900018.0
2007-01-31 22:15:00,120.718,120.728,120.66,120.728,1780600000.0
2007-01-31 22:20:00,120.73,120.737,120.707,120.716,1067400001.0
2007-01-31 22:25:00,120.722,120.722,120.662,120.685,1709599989.0
2007-01-31 22:30:00,120.699,120.743,120.699,120.735,2616399998.0
2007-01-31 22:35:00,120.736,120.742,120.695,120.704,1719000000.0
2007-01-31 22:40:00,120.703,120.73,120.699,120.72,1848200015.0
2007-01-31 22:45:00,120.722,120.729,120.681,120.706,1884299994.0
2007-01-31 22:50:00,120.709,120.723,120.665,120.679,1824000006.0
2007-01-31 22:55:00,120.69,120.69,120.64,120.653,1971700001.0
2007-01-31 23:00:00,120.643,120.675,120.643,120.663,934200002.0
2007-01-31 23:05:00,120.668,120.668,120.633,120.633,885100008.0
2007-01-31 23:10:00,120.65,120.666,120.638,120.65,1071300010.0
2007-01-31 23:15:00,120.664,120.685,120.631,120.678,1210999997.0
2007-01-31 23:20:00,120.674,120.687,120.638,120.638,1132300002.0
2007-01-31 23:25:00,120.661,120.674,120.641,120.66,1194499996.0
2007-01-31 23:30:00,120.673,120.673,120.644,120.662,1151699998.0
2007-01-31 23:35:00,120.665,120.687,120.653,120.667,1282400005.0
2007-01-31 23:40:00,120.657,120.683,120.644,120.674,1258400001.0
2007-01-31 23:45:00,120.665,120.678,120.65,120.658,1329500007.0
2007-01-31 23:50:00,120.662,120.679,120.635,120.658,1093099999.0
2007-01-31 23:55:00,120.658,120.688,120.632,120.676,1321899990.0
2007-02-01 00:00:00,120.663,120.715,120.645,120.708,1076999996.0
2007-02-01 00:05:00,120.712,120.838,120.705,120.782,1212500000.0
2007-02-01 00:10:00,120.768,120.786,120.751,120.786,1198099988.0
2007-02-01 00:15:00,120.797,120.797,120.758,120.781,922200012.0
2007-02-01 00:20:00,120.794,120.808,120.773,120.785,1512499995.0
2007-02-01 00:25:00,120.773,120.811,120.759,120.794,1087399997.0
2007-02-01 00:30:00,120.792,120.855,120.767,120.853,974499993.0
2007-02-01 00:35:00,120.848,120.851,120.817,120.823,1460200005.0
2007-02-01 00:40:00,120.833,120.844,120.813,120.833,1146100003.0
2007-02-01 00:45:00,120.835,120.84,120.81,120.825,827599999.0
2007-02-01 00:50:00,120.832,120.849,120.811,120.842,880899997.0
2007-02-01 00:55:00,120.833,120.852,120.824,120.852,1483000004.0
2007-02-01 01:00:00,120.854,120.9,120.824,120.839,1029400004.0
2007-02-01 01:05:00,120.86,120.86,120.802,120.802,967400002.0
2007-02-01 01:10:00,120.809,120.841,120.792,120.822,1028899994.0
2007-02-01 01:15:00,120.818,120.826,120.775,120.826,1501899994.0
2007-02-01 01:20:00,120.824,120.835,120.787,120.808,1423399997.0
2007-02-01 01:25:00,120.812,120.821,120.755,120.759,816900001.0
2007-02-01 01:30:00,120.755,120.808,120.739,120.795,1220599996.0
2007-02-01 01:35:00,120.791,120.817,120.747,120.771,977200008.0
2007-02-01 01:40:00,120.788,120.791,120.715,120.72,989000006.0
2007-02-01 01:45:00,120.72,120.735,120.704,120.735,908000001.0
2007-02-01 01:50:00,120.718,120.728,120.683,120.722,862299999.0
2007-02-01 01:55:00,120.732,120.753,120.705,120.738,870199994.0
2007-02-01 02:00:00,120.737,120.746,120.694,120.694,1331600012.0
2007-02-01 02:05:00,120.695,120.714,120.683,120.704,1090600013.0
2007-02-01 02:10:00,120.687,120.718,120.641,120.711,1424899997.0
2007-02-01 02:15:00,120.71,120.769,120.71,120.759,1233600008.0
2007-02-01 02:20:00,120.75,120.808,120.72,120.808,902600006.0
2007-02-01 02:25:00,120.807,120.867,120.792,120.84,1172699998.0
2007-02-01 02:30:00,120.84,120.853,120.815,120.853,1260099987.0
2007-02-01 02:35:00,120.857,120.889,120.843,120.847,833999995.0
2007-02-01 02:40:00,120.85,120.861,120.825,120.861,1165899989.0
2007-02-01 02:45:00,120.863,120.869,120.828,120.864,1601199999.0
2007-02-01 02:50:00,120.86,120.874,120.835,120.861,1274900015.0
2007-02-01 02:55:00,120.863,120.863,120.804,120.81,1130500005.0
2007-02-01 03:00:00,120.798,120.809,120.76,120.761,1077399995.0
2007-02-01 03:05:00,120.752,120.753,120.692,120.703,1317599992.0
2007-02-01 03:10:00,120.71,120.749,120.694,120.694,965200004.0
2007-02-01 03:15:00,120.702,120.719,120.675,120.714,1232800014.0
2007-02-01 03:20:00,120.723,120.76,120.72,120.725,982200006.0
2007-02-01 03:25:00,120.727,120.727,120.696,120.723,1129400003.0
2007-02-01 03:30:00,120.715,120.73,120.693,120.698,1294899995.0
2007-02-01 03:35:00,120.67,120.695,120.622,120.676,1092999995.0
2007-02-01 03:40:00,120.671,120.681,120.642,120.65,1132700001.0
2007-02-01 03:45:00,120.65,120.694,120.645,120.676,1161599996.0
2007-02-01 03:50:00,120.683,120.69,120.653,120.662,1079000003.0
2007-02-01 03:55:00,120.656,120.725,120.656,120.713,1189200017.0
2007-02-01 04:00:00,120.727,120.73,120.65,120.659,938099984.0
2007-02-01 04:05:00,120.635,120.669,120.618,120.656,1163299992.0
2007-02-01 04:10:00,120.655,120.658,120.616,120.632,1252699988.0
2007-02-01 04:15:00,120.63,120.63,120.583,120.6,1266900002.0
2007-02-01 04:20:00,120.607,120.622,120.568,120.574,1031599991.0
2007-02-01 04:25:00,120.575,120.597,120.546,120.565,1177599989.0
2007-02-01 04:30:00,120.558,120.563,120.527,120.537,807299995.0
2007-02-01 04:35:00,120.528,120.551,120.502,120.547,1059800002.0
2007-02-01 04:40:00,120.56,120.573,120.54,120.56,908300003.0
2007-02-01 04:45:00,120.568,120.57,120.504,120.504,1512099998.0
2007-02-01 04:50:00,120.491,120.551,120.484,120.54,899699982.0
2007-02-01 04:55:00,120.522,120.593,120.521,120.58,828700008.0
2007-02-01 05:00:00,120.569,120.576,120.489,120.51,1110500003.0
2007-02-01 05:05:00,120.503,120.53,120.493,120.503,1343200012.0
2007-02-01 05:10:00,120.504,120.617,120.504,120.617,1109100011.0
2007-02-01 05:15:00,120.623,120.656,120.585,120.641,1427199988.0
2007-02-01 05:20:00,120.656,120.661,120.585,120.614,1559599999.0
2007-02-01 05:25:00,120.607,120.619,120.565,120.619,1131800008.0
2007-02-01 05:30:00,120.628,120.628,120.581,120.595,1127400006.0
2007-02-01 05:35:00,120.608,120.651,120.573,120.633,973799995.0
2007-02-01 05:40:00,120.638,120.653,120.619,120.634,1074300004.0
2007-02-01 05:45:00,120.657,120.672,120.624,120.654,1458000006.0
2007-02-01 05:50:00,120.653,120.725,120.648,120.717,1349700003.0
2007-02-01 05:55:00,120.717,120.755,120.712,120.74,1177899997.0
2007-02-01 06:00:00,120.726,120.733,120.68,120.724,1000200001.0
2007-02-01 06:05:00,120.713,120.79,120.71,120.772,1117799991.0
2007-02-01 06:10:00,120.77,120.79,120.725,120.769,955200002.0
2007-02-01 06:15:00,120.772,120.778,120.735,120.756,1179699989.0
2007-02-01 06:20:00,120.753,120.762,120.713,120.716,1164400008.0
2007-02-01 06:25:00,120.741,120.745,120.706,120.725,1317899992.0
2007-02-01 06:30:00,120.72,120.735,120.693,120.73,1344099991.0
2007-02-01 06:35:00,120.733,120.733,120.687,120.712,1164099999.0
2007-02-01 06:40:00,120.725,120.734,120.695,120.706,1246900009.0
2007-02-01 06:45:00,120.71,120.728,120.688,120.721,946200000.0
2007-02-01 06:50:00,120.715,120.729,120.675,120.72,1315399987.0
2007-02-01 06:55:00,120.695,120.734,120.691,120.729,1142100001.0
2007-02-01 07:00:00,120.73,120.73,120.701,120.72,1030000001.0
2007-02-01 07:05:00,120.693,120.733,120.689,120.726,1342200010.0
2007-02-01 07:10:00,120.714,120.779,120.714,120.762,1199200001.0
2007-02-01 07:15:00,120.763,120.763,120.714,120.727,1243799997.0
2007-02-01 07:20:00,120.752,120.752,120.708,120.737,1542399993.0
2007-02-01 07:25:00,120.732,120.745,120.71,120.728,1167200011.0
2007-02-01 07:30:00,120.713,120.741,120.7,120.716,1209299991.0
2007-02-01 07:35:00,120.728,120.741,120.711,120.728,914199994.0
2007-02-01 07:40:00,120.747,120.75,120.705,120.743,1145100001.0
2007-02-01 07:45:00,120.748,120.767,120.685,120.714,1147600004.0
2007-02-01 07:50:00,120.714,120.737,120.691,120.73,1163600003.0
2007-02-01 07:55:00,120.713,120.736,120.64,120.671,1000900010.0
2007-02-01 08:00:00,120.653,120.653,120.598,120.62,889899998.0
2007-02-01 08:05:00,120.631,120.672,120.613,120.66,1235799990.0
2007-02-01 08:10:00,120.64,120.658,120.583,120.599,1042700001.0
2007-02-01 08:15:00,120.615,120.623,120.521,120.536,1083599997.0
2007-02-01 08:20:00,120.532,120.547,120.45,120.528,1250700003.0
2007-02-01 08:25:00,120.55,120.55,120.495,120.522,1096699996.0
2007-02-01 08:30:00,120.528,120.567,120.518,120.56,1141400005.0
2007-02-01 08:35:00,120.572,120.591,120.544,120.583,1269899999.0
2007-02-01 08:40:00,120.567,120.628,120.56,120.617,1610299987.0
2007-02-01 08:45:00,120.613,120.626,120.589,120.589,1295099985.0
2007-02-01 08:50:00,120.585,120.607,120.572,120.58,1088700001.0
2007-02-01 08:55:00,120.574,120.61,120.565,120.565,771099999.0
2007-02-01 09:00:00,120.57,120.58,120.52,120.522,1168100002.0
2007-02-01 09:05:00,120.532,120.546,120.53,120.545,728900001.0
2007-02-01 09:10:00,120.536,120.719,120.533,120.71,1106699993.0
2007-02-01 09:15:00,120.717,120.72,120.683,120.707,987400006.0
2007-02-01 09:20:00,120.693,120.7,120.649,120.687,965899999.0
2007-02-01 09:25:00,120.7,120.735,120.674,120.735,1350700002.0
2007-02-01 09:30:00,120.736,120.798,120.71,120.769,1005899987.0
2007-02-01 09:35:00,120.774,120.78,120.725,120.731,1535300002.0
2007-02-01 09:40:00,120.735,120.741,120.661,120.661,1390699999.0
2007-02-01 09:45:00,120.655,120.673,120.609,120.64,964799991.0
2007-02-01 09:50:00,120.625,120.63,120.581,120.597,1088300005.0
2007-02-01 09:55:00,120.605,120.663,120.605,120.663,1015999996.0
2007-02-01 10:00:00,120.662,120.685,120.638,120.678,1374799995.0
2007-02-01 10:05:00,120.681,120.681,120.597,120.611,1264799992.0
2007-02-01 10:10:00,120.608,120.626,120.587,120.612,1209800004.0
2007-02-01 10:15:00,120.616,120.656,120.607,120.625,1302900000.0
2007-02-01 10:20:00,120.635,120.661,120.602,120.646,1191900020.0
2007-02-01 10:25:00,120.647,120.649,120.62,120.646,900100007.0
2007-02-01 10:30:00,120.647,120.651,120.605,120.639,932200006.0
2007-02-01 10:35:00,120.637,120.647,120.616,120.628,931300002.0
2007-02-01 10:40:00,120.629,120.633,120.617,120.617,984000003.0
2007-02-01 10:45:00,120.617,120.66,120.61,120.649,1103000005.0
2007-02-01 10:50:00,120.65,120.653,120.622,120.632,1348000003.0
2007-02-01 10:55:00,120.625,120.65,120.595,120.637,1255600001.0
2007-02-01 11:00:00,120.633,120.652,120.565,120.585,1098899996.0
2007-02-01 11:05:00,120.59,120.61,120.548,120.548,1414500008.0
2007-02-01 11:10:00,120.541,120.541,120.497,120.521,1498300010.0
2007-02-01 11:15:00,120.507,120.543,120.469,120.543,1199999991.0
2007-02-01 11:20:00,120.551,120.614,120.54,120.597,825999998.0
2007-02-01 11:25:00,120.587,120.601,120.533,120.533,910600000.0
2007-02-01 11:30:00,120.526,120.579,120.507,120.577,1017300011.0
2007-02-01 11:35:00,120.565,120.565,120.505,120.563,1061799999.0
2007-02-01 11:40:00,120.565,120.573,120.521,120.542,996299996.0
2007-02-01 11:45:00,120.558,120.585,120.543,120.553,1352400001.0
2007-02-01 11:50:00,120.542,120.552,120.48,120.51,1490799993.0
2007-02-01 11:55:00,120.509,120.545,120.489,120.545,1140299995.0
2007-02-01 12:00:00,120.533,120.572,120.506,120.55,984100007.0
2007-02-01 12:05:00,120.564,120.583,120.555,120.577,1146500006.0
2007-02-01 12:10:00,120.576,120.586,120.557,120.561,1333299995.0
2007-02-01 12:15:00,120.56,120.565,120.53,120.558,1226299996.0
2007-02-01 12:20:00,120.549,120.612,120.526,120.605,1170900001.0
2007-02-01 12:25:00,120.595,120.609,120.545,120.548,1598099998.0
2007-02-01 12:30:00,120.554,120.563,120.463,120.463,1147800007.0
2007-02-01 12:35:00,120.447,120.454,120.364,120.369,852000004.0
2007-02-01 12:40:00,120.375,120.409,120.358,120.391,1104499995.0
2007-02-01 12:45:00,120.409,120.448,120.388,120.406,1611200012.0
2007-02-01 12:50:00,120.407,120.5,120.407,120.473,1218800003.0
2007-02-01 12:55:00,120.477,120.481,120.415,120.425,1068299992.0
2007-02-01 13:00:00,120.423,120.463,120.397,120.403,1071599990.0
2007-02-01 13:05:00,120.396,120.409,120.346,120.396,1034499999.0
2007-02-01 13:10:00,120.417,120.418,120.376,120.416,1019000001.0
2007-02-01 13:15:00,120.413,120.437,120.372,120.406,773099997.0
2007-02-01 13:20:00,120.417,120.433,120.394,120.411,1310100018.0
2007-02-01 13:25:00,120.415,120.443,120.392,120.432,1229600002.0
2007-02-01 13:30:00,120.423,120.439,120.386,120.415,1254300008.0
2007-02-01 13:35:00,120.425,120.462,120.397,120.433,1291800003.0
2007-02-01 13:40:00,120.438,120.457,120.392,120.41,1054600004.0
2007-02-01 13:45:00,120.416,120.46,120.416,120.445,1003199995.0
2007-02-01 13:50:00,120.452,120.481,120.418,120.475,953200003.0
2007-02-01 13:55:00,120.473,120.508,120.445,120.495,1240400002.0
2007-02-01 14:00:00,120.5,120.526,120.472,120.475,1416200005.0
2007-02-01 14:05:00,120.472,120.483,120.447,120.45,1063899999.0
2007-02-01 14:10:00,120.45,120.529,120.446,120.518,1281900007.0
2007-02-01 14:15:00,120.521,120.53,120.48,120.524,1362600003.0
2007-02-01 14:20:00,120.517,120.527,120.495,120.503,1456800007.0
2007-02-01 14:25:00,120.506,120.519,120.437,120.451,1379500013.0
2007-02-01 14:30:00,120.443,120.47,120.423,120.465,958299994.0
2007-02-01 14:35:00,120.461,120.504,120.456,120.489,985900012.0
2007-02-01 14:40:00,120.485,120.529,120.485,120.5,968600000.0
2007-02-01 14:45:00,120.49,120.49,120.438,120.441,866800000.0
2007-02-01 14:50:00,120.426,120.445,120.409,120.414,1073300013.0
2007-02-01 14:55:00,120.417,120.418,120.352,120.396,1060299993.0
2007-02-01 15:00:00,120.405,120.464,120.4,120.431,1075600004.0
2007-02-01 15:05:00,120.421,120.433,120.4,120.424,1150200002.0
2007-02-01 15:10:00,120.423,120.467,120.412,120.455,1177000002.0
2007-02-01 15:15:00,120.448,120.485,120.432,120.461,1036500002.0
2007-02-01 15:20:00,120.485,120.521,120.476,120.492,1404100009.0
2007-02-01 15:25:00,120.488,120.502,120.44,120.446,1059000000.0
2007-02-01 15:30:00,120.443,120.443,120.386,120.393,1128299997.0
2007-02-01 15:35:00,120.395,120.395,120.304,120.35,1024699998.0
2007-02-01 15:40:00,120.355,120.367,120.301,120.306,1171400005.0
2007-02-01 15:45:00,120.323,120.367,120.303,120.304,1185900002.0
2007-02-01 15:50:00,120.307,120.334,120.279,120.334,1044500002.0
2007-02-01 15:55:00,120.327,120.337,120.292,120.305,955299995.0
2007-02-01 16:00:00,120.307,120.321,120.289,120.289,1347100004.0
2007-02-01 16:05:00,120.292,120.303,120.241,120.295,1242900006.0
2007-02-01 16:10:00,120.314,120.335,120.259,120.265,890399999.0
2007-02-01 16:15:00,120.262,120.287,120.259,120.262,954000008.0
2007-02-01 16:20:00,120.262,120.266,120.23,120.253,1141399995.0
2007-02-01 16:25:00,120.253,120.309,120.245,120.29,1305699991.0
2007-02-01 16:30:00,120.292,120.31,120.248,120.262,1176400007.0
2007-02-01 16:35:00,120.259,120.312,120.259,120.275,1425100001.0
2007-02-01 16:40:00,120.262,120.278,120.248,120.264,1153399995.0
2007-02-01 16:45:00,120.268,120.268,120.239,120.26,1007699994.0
2007-02-01 16:50:00,120.257,120.27,120.239,120.245,1153899999.0
2007-02-01 16:55:00,120.218,120.265,120.184,120.26,1299499997.0
2007-02-01 17:00:00,120.262,120.268,120.134,120.232,1378200013.0
2007-02-01 17:05:00,120.247,120.32,120.212,120.265,1456600000.0
2007-02-01 17:10:00,120.269,120.271,120.207,120.235,1375300010.0
2007-02-01 17:15:00,120.235,120.416,120.235,120.408,1107400010.0
2007-02-01 17:20:00,120.413,120.42,120.344,120.344,1089900005.0
2007-02-01 17:25:00,120.333,120.407,120.315,120.389,1237400005.0
2007-02-01 17:30:00,120.378,120.393,120.351,120.367,1392100007.0
2007-02-01 17:35:00,120.38,120.488,120.38,120.488,1244500007.0
2007-02-01 17:40:00,120.509,120.517,120.45,120.458,1282400000.0
2007-02-01 17:45:00,120.452,120.48,120.447,120.456,1081100001.0
2007-02-01 17:50:00,120.455,120.51,120.415,120.489,1365000003.0
2007-02-01 17:55:00,120.481,120.489,120.444,120.487,1003700004.0
2007-02-01 18:00:00,120.466,120.66,120.466,120.65,3706800029.0
2007-02-01 18:05:00,120.64,120.65,120.63,120.65,5136300039.0
2007-02-01 18:10:00,120.64,120.67,120.515,120.66,7528000005.0
2007-02-01 18:15:00,120.65,120.666,120.593,120.65,10134799988.0
2007-02-01 18:20:00,120.66,120.66,120.589,120.6,10331899968.0
2007-02-01 18:25:00,120.61,120.615,120.59,120.59,8196600028.0
2007-02-01 18:30:00,120.704,120.704,120.61,120.63,10585200020.0
2007-02-01 18:35:00,120.62,120.697,120.61,120.647,7490199999.0
2007-02-01 18:40:00,120.644,120.666,120.601,120.666,6453299994.0
2007-02-01 18:45:00,120.667,120.712,120.653,120.68,5945300008.0
2007-02-01 18:50:00,120.68,120.711,120.667,120.704,9553900016.0
2007-02-01 18:55:00,120.7,120.714,120.66,120.674,6412699981.0
2007-02-01 19:00:00,120.672,120.678,120.653,120.678,4929799982.0
2007-02-01 19:05:00,120.671,120.675,120.637,120.651,5404200019.0
2007-02-01 19:10:00,120.649,120.692,120.649,120.674,3479199998.0
2007-02-01 19:15:00,120.675,120.676,120.621,120.668,6661500030.0
2007-02-01 19:20:00,120.668,120.668,120.607,120.616,4225399994.0
2007-02-01 19:25:00,120.617,120.74,120.582,120.615,7024799968.0
2007-02-01 19:30:00,120.62,120.686,120.62,120.652,6406900009.0
2007-02-01 19:35:00,120.652,120.657,120.594,120.633,3929200023.0
2007-02-01 19:40:00,120.653,120.653,120.592,120.624,4213400004.0
2007-02-01 19:45:00,120.629,120.69,120.616,120.675,5095899986.0
2007-02-01 19:50:00,120.677,120.684,120.67,120.683,4822500014.0
2007-02-01 19:55:00,120.677,120.699,120.633,120.663,4393200000.0
2007-02-01 20:00:00,120.663,120.673,120.654,120.666,4083700005.0
2007-02-01 20:05:00,120.66,120.684,120.651,120.679,5384400028.0
2007-02-01 20:10:00,120.675,120.679,120.658,120.675,4805600000.0
2007-02-01 20:15:00,120.675,120.744,120.662,120.737,4395299997.0
2007-02-01 20:20:00,120.73,120.743,120.702,120.72,5784899969.0
2007-02-01 20:25:00,120.727,120.755,120.62,120.62,5006799985.0
2007-02-01 20:30:00,120.63,120.753,120.62,120.752,2953499984.0
2007-02-01 20:35:00,120.753,120.753,120.698,120.735,3171300005.0
2007-02-01 20:40:00,120.724,120.739,120.695,120.727,4762399998.0
2007-02-01 20:45:00,120.729,120.739,120.686,120.735,7367799994.0
2007-02-01 20:50:00,120.729,120.738,120.689,120.707,4532099989.0
2007-02-01 20:55:00,120.706,120.71,120.61,120.63,6630599990.0
2007-02-01 21:00:00,120.64,120.729,120.63,120.72,5167800023.0
2007-02-01 21:05:00,120.716,120.72,120.676,120.693,3982700003.0
2007-02-01 21:10:00,120.694,120.71,120.671,120.69,3641699998.0
2007-02-01 21:15:00,120.679,120.695,120.66,120.676,7267199990.0
2007-02-01 21:20:00,120.686,120.693,120.639,120.678,6522199966.0
2007-02-01 21:25:00,120.683,120.693,120.616,120.635,4445599981.0
2007-02-01 21:30:00,120.64,120.667,120.63,120.65,3169500000.0
2007-02-01 21:35:00,120.65,120.666,120.612,120.645,1901700004.0
2007-02-01 21:40:00,120.643,120.662,120.617,120.662,4461199994.0
2007-02-01 21:45:00,120.663,120.671,120.626,120.644,3621400000.0
2007-02-01 21:50:00,120.657,120.663,120.631,120.637,1781099993.0
2007-02-01 21:55:00,120.626,120.65,120.604,120.638,1907899993.0
2007-02-01 22:00:00,120.638,120.685,120.621,120.675,4208599996.0
2007-02-01 22:05:00,120.687,120.701,120.656,120.683,1208600001.0
2007-02-01 22:10:00,120.689,120.718,120.682,120.687,1725800010.0
2007-02-01 22:15:00,120.681,120.7,120.625,120.653,2183999990.0
2007-02-01 22:20:00,120.654,120.714,120.654,120.714,1387800003.0
2007-02-01 22:25:00,120.718,120.731,120.683,120.713,1542599999.0
2007-02-01 22:30:00,120.716,120.724,120.665,120.696,2217900002.0
2007-02-01 22:35:00,120.713,120.719,120.67,120.68,1799600002.0
2007-02-01 22:40:00,120.682,120.697,120.621,120.675,1666499995.0
2007-02-01 22:45:00,120.687,120.702,120.669,120.698,1674700004.0
2007-02-01 22:50:00,120.674,120.701,120.649,120.677,1597099990.0
2007-02-01 22:55:00,120.683,120.714,120.656,120.672,1677700011.0
2007-02-01 23:00:00,120.702,120.731,120.679,120.717,1095600008.0
2007-02-01 23:05:00,120.72,120.73,120.7,120.726,832699997.0
2007-02-01 23:10:00,120.722,120.735,120.708,120.718,1301300009.0
2007-02-01 23:15:00,120.713,120.728,120.705,120.722,1067800004.0
2007-02-01 23:20:00,120.717,120.732,120.689,120.71,1154300005.0
2007-02-01 23:25:00,120.714,120.737,120.688,120.737,1217500003.0
2007-02-01 23:30:00,120.718,120.734,120.68,120.734,1178200002.0
2007-02-01 23:35:00,120.734,120.741,120.704,120.741,1421900009.0
2007-02-01 23:40:00,120.732,120.734,120.705,120.721,1287400002.0
2007-02-01 23:45:00,120.723,120.74,120.717,120.736,937599992.0
2007-02-01 23:50:00,120.722,120.769,120.72,120.744,1419300008.0
2007-02-01 23:55:00,120.75,120.799,120.734,120.793,1003800002.0
2007-02-02 00:00:00,120.79,120.79,120.727,120.749,878699988.0
2007-02-02 00:05:00,120.745,120.745,120.713,120.731,829299996.0
2007-02-02 00:10:00,120.73,120.731,120.686,120.702,1319799998.0
2007-02-02 00:15:00,120.691,120.721,120.674,120.706,1265500003.0
2007-02-02 00:20:00,120.716,120.73,120.683,120.719,1355000004.0
2007-02-02 00:25:00,120.713,120.757,120.704,120.713,1078700000.0
2007-02-02 00:30:00,120.748,120.748,120.671,120.689,1021399997.0
2007-02-02 00:35:00,120.7,120.707,120.671,120.693,1366400004.0
2007-02-02 00:40:00,120.702,120.761,120.702,120.737,1472000005.0
2007-02-02 00:45:00,120.741,120.771,120.709,120.75,925000009.0
2007-02-02 00:50:00,120.755,120.756,120.729,120.753,1056199999.0
2007-02-02 00:55:00,120.762,120.783,120.749,120.76,1451600003.0
2007-02-02 01:00:00,120.769,120.78,120.744,120.78,1281900011.0
2007-02-02 01:05:00,120.782,120.785,120.738,120.775,1261300005.0
2007-02-02 01:10:00,120.79,120.79,120.736,120.777,1246500009.0
2007-02-02 01:15:00,120.784,120.8,120.764,120.79,1185300003.0
2007-02-02 01:20:00,120.795,120.821,120.786,120.807,1242400004.0
2007-02-02 01:25:00,120.805,120.813,120.778,120.81,895200001.0
2007-02-02 01:30:00,120.794,120.809,120.787,120.793,789499999.0
2007-02-02 01:35:00,120.788,120.8,120.759,120.78,1272599992.0
2007-02-02 01:40:00,120.788,120.797,120.744,120.777,1262999996.0
2007-02-02 01:45:00,120.788,120.8,120.76,120.769,1137299998.0
2007-02-02 01:50:00,120.785,120.796,120.741,120.796,1266600005.0
2007-02-02 01:55:00,120.802,120.823,120.776,120.803,1053100010.0
2007-02-02 02:00:00,120.797,120.797,120.724,120.729,1382699985.0
2007-02-02 02:05:00,120.725,120.732,120.698,120.709,1134900015.0
2007-02-02 02:10:00,120.717,120.733,120.685,120.713,1293499993.0
2007-02-02 02:15:00,120.711,120.729,120.7,120.722,1025200003.0
2007-02-02 02:20:00,120.71,120.727,120.67,120.727,1157999993.0
2007-02-02 02:25:00,120.715,120.775,120.711,120.764,1262200008.0
2007-02-02 02:30:00,120.777,120.782,120.735,120.768,1274700005.0
2007-02-02 02:35:00,120.77,120.77,120.724,120.735,1248700006.0
2007-02-02 02:40:00,120.737,120.773,120.737,120.773,1470599984.0
2007-02-02 02:45:00,120.765,120.768,120.714,120.722,1131600009.0
2007-02-02 02:50:00,120.75,120.774,120.725,120.751,1174599988.0
2007-02-02 02:55:00,120.756,120.822,120.755,120.806,1231500001.0
2007-02-02 03:00:00,120.805,120.814,120.756,120.759,1213400003.0
2007-02-02 03:05:00,120.757,120.778,120.72,120.768,1322699999.0
2007-02-02 03:10:00,120.772,120.788,120.747,120.78,1204600000.0
2007-02-02 03:15:00,120.79,120.79,120.765,120.775,1411999992.0
2007-02-02 03:20:00,120.771,120.78,120.752,120.768,870900002.0
2007-02-02 03:25:00,120.773,120.784,120.75,120.77,1260299991.0
2007-02-02 03:30:00,120.771,120.794,120.75,120.791,1118400002.0
2007-02-02 03:35:00,120.768,120.782,120.757,120.765,1118900015.0
2007-02-02 03:40:00,120.751,120.76,120.721,120.76,762500002.0
2007-02-02 03:45:00,120.758,120.758,120.73,120.73,1144500004.0
2007-02-02 03:50:00,120.73,120.743,120.701,120.718,1159599995.0
2007-02-02 03:55:00,120.709,120.739,120.705,120.723,1109300003.0
2007-02-02 04:00:00,120.715,120.738,120.699,120.725,1181700003.0
2007-02-02 04:05:00,120.719,120.726,120.68,120.711,1678500000.0
2007-02-02 04:10:00,120.721,120.729,120.693,120.717,1034199995.0
2007-02-02 04:15:00,120.729,120.733,120.68,120.722,1282400005.0
2007-02-02 04:20:00,120.715,120.723,120.678,120.715,1242500014.0
2007-02-02 04:25:00,120.711,120.726,120.689,120.726,1576699995.0
2007-02-02 04:30:00,120.714,120.726,120.685,120.694,1141500003.0
2007-02-02 04:35:00,120.702,120.718,120.683,120.7,1007100004.0
2007-02-02 04:40:00,120.711,120.729,120.672,120.672,1284299993.0
2007-02-02 04:45:00,120.698,120.707,120.648,120.69,1149600009.0
2007-02-02 04:50:00,120.69,120.705,120.666,120.705,1082699986.0
2007-02-02 04:55:00,120.71,120.71,120.639,120.677,1041600009.0
2007-02-02 05:00:00,120.678,120.69,120.648,120.688,962100006.0
2007-02-02 05:05:00,120.686,120.701,120.657,120.701,1335499996.0
2007-02-02 05:10:00,120.699,120.709,120.66,120.705,1442200001.0
2007-02-02 05:15:00,120.7,120.716,120.661,120.697,1337699995.0
2007-02-02 05:20:00,120.702,120.712,120.666,120.666,1311399999.0
2007-02-02 05:25:00,120.668,120.72,120.668,120.715,1278899993.0
2007-02-02 05:30:00,120.721,120.726,120.685,120.692,1333699999.0
2007-02-02 05:35:00,120.717,120.734,120.693,120.722,1102800006.0
2007-02-02 05:40:00,120.741,120.753,120.728,120.733,1203999992.0
2007-02-02 05:45:00,120.75,120.753,120.712,120.733,1324900006.0
2007-02-02 05:50:00,120.741,120.757,120.724,120.738,1108700002.0
2007-02-02 05:55:00,120.748,120.754,120.714,120.73,1083500005.0
2007-02-02 06:00:00,120.73,120.742,120.7,120.712,1074200003.0
2007-02-02 06:05:00,120.702,120.716,120.684,120.707,917700010.0
2007-02-02 06:10:00,120.698,120.714,120.679,120.7,1119800001.0
2007-02-02 06:15:00,120.693,120.737,120.681,120.718,675000004.0
2007-02-02 06:20:00,120.721,120.735,120.7,120.725,1183300000.0
2007-02-02 06:25:00,120.728,120.744,120.713,120.715,1086000002.0
2007-02-02 06:30:00,120.729,120.741,120.69,120.733,931000000.0
2007-02-02 06:35:00,120.737,120.752,120.714,120.74,1195500009.0
2007-02-02 06:40:00,120.738,120.746,120.682,120.697,1200999994.0
2007-02-02 06:45:00,120.693,120.72,120.674,120.694,1613699999.0
2007-02-02 06:50:00,120.688,120.718,120.673,120.718,1251599991.0
2007-02-02 06:55:00,120.715,120.729,120.685,120.712,946099991.0
2007-02-02 07:00:00,120.705,120.72,120.666,120.685,1246400009.0
2007-02-02 07:05:00,120.683,120.701,120.66,120.671,1284000010.0
2007-02-02 07:10:00,120.667,120.692,120.633,120.672,1290399988.0
2007-02-02 07:15:00,120.687,120.688,120.646,120.676,1231700004.0
2007-02-02 07:20:00,120.685,120.723,120.672,120.723,1044199995.0
2007-02-02 07:25:00,120.724,120.744,120.703,120.742,1392000001.0
2007-02-02 07:30:00,120.738,120.751,120.708,120.736,1573200001.0
2007-02-02 07:35:00,120.729,120.759,120.699,120.756,811300009.0
2007-02-02 07:40:00,120.751,120.759,120.697,120.745,1275700001.0
2007-02-02 07:45:00,120.748,120.755,120.723,120.747,1041000005.0
2007-02-02 07:50:00,120.72,120.757,120.71,120.745,926899997.0
2007-02-02 07:55:00,120.752,120.752,120.697,120.702,1564999999.0
2007-02-02 08:00:00,120.706,120.718,120.659,120.665,1468500008.0
2007-02-02 08:05:00,120.68,120.694,120.633,120.686,1178700005.0
2007-02-02 08:10:00,120.665,120.717,120.62,120.675,1252299998.0
2007-02-02 08:15:00,120.688,120.692,120.668,120.681,808000001.0
2007-02-02 08:20:00,120.672,120.697,120.659,120.688,1185499992.0
2007-02-02 08:25:00,120.703,120.703,120.658,120.684,1373299994.0
2007-02-02 08:30:00,120.681,120.687,120.635,120.648,1108400006.0
2007-02-02 08:35:00,120.662,120.682,120.641,120.665,1255900003.0
2007-02-02 08:40:00,120.678,120.723,120.678,120.703,924999998.0
2007-02-02 08:45:00,120.694,120.71,120.661,120.701,1116400002.0
2007-02-02 08:50:00,120.701,120.732,120.673,120.731,1222900015.0
2007-02-02 08:55:00,120.73,120.759,120.705,120.705,965699996.0
2007-02-02 09:00:00,120.739,120.798,120.689,120.788,1204300005.0
2007-02-02 09:05:00,120.788,120.803,120.773,120.8,980000009.0
2007-02-02 09:10:00,120.791,120.802,120.754,120.754,1337300001.0
2007-02-02 09:15:00,120.76,120.806,120.729,120.785,1172800002.0
2007-02-02 09:20:00,120.765,120.785,120.733,120.77,858299992.0
2007-02-02 09:25:00,120.768,120.779,120.65,120.668,1218499998.0
2007-02-02 09:30:00,120.677,120.698,120.644,120.696,1086000002.0
2007-02-02 09:35:00,120.693,120.698,120.676,120.679,1383399993.0
2007-02-02 09:40:00,120.686,120.723,120.679,120.682,1334099993.0
2007-02-02 09:45:00,120.694,120.752,120.693,120.738,1107100013.0
2007-02-02 09:50:00,120.731,120.789,120.71,120.776,1396599994.0
2007-02-02 09:55:00,120.785,120.788,120.732,120.762,1128800000.0
2007-02-02 10:00:00,120.758,120.766,120.72,120.766,1291200000.0
2007-02-02 10:05:00,120.765,120.766,120.741,120.748,1338200005.0
2007-02-02 10:10:00,120.752,120.784,120.731,120.777,1274600001.0
2007-02-02 10:15:00,120.778,120.824,120.768,120.803,1027000009.0
2007-02-02 10:20:00,120.803,120.888,120.778,120.852,1402399996.0
2007-02-02 10:25:00,120.857,120.916,120.849,120.91,971100015.0
2007-02-02 10:30:00,120.904,120.917,120.853,120.909,880200007.0
2007-02-02 10:35:00,120.927,120.983,120.927,120.94,863999998.0
2007-02-02 10:40:00,120.938,120.938,120.867,120.871,901200004.0
2007-02-02 10:45:00,120.887,120.9,120.87,120.873,549600003.0
2007-02-02 10:50:00,120.872,120.874,120.826,120.872,1204700001.0
2007-02-02 10:55:00,120.874,120.889,120.825,120.827,1193999994.0
2007-02-02 11:00:00,120.83,120.844,120.82,120.838,1337499990.0
2007-02-02 11:05:00,120.821,120.831,120.798,120.807,1511900006.0
2007-02-02 11:10:00,120.811,120.852,120.804,120.845,1209300008.0
2007-02-02 11:15:00,120.838,120.852,120.795,120.813,1045300007.0
2007-02-02 11:20:00,120.818,120.84,120.811,120.824,1118899994.0
2007-02-02 11:25:00,120.814,120.844,120.795,120.832,1380899996.0
2007-02-02 11:30:00,120.83,120.853,120.785,120.851,1139499985.0
2007-02-02 11:35:00,120.836,120.852,120.817,120.848,685300002.0
2007-02-02 11:40:00,120.852,120.881,120.804,120.875,1358899994.0
2007-02-02 11:45:00,120.877,120.887,120.855,120.878,1113400011.0
2007-02-02 11:50:00,120.869,120.958,120.863,120.945,1475500009.0
2007-02-02 11:55:00,120.939,120.941,120.9,120.932,1553300009.0
2007-02-02 12:00:00,120.924,120.934,120.866,120.867,1084899997.0
2007-02-02 12:05:00,120.872,120.938,120.832,120.906,1406199992.0
2007-02-02 12:10:00,120.909,120.937,120.886,120.899,1435100019.0
2007-02-02 12:15:00,120.91,120.911,120.86,120.894,1082999999.0
2007-02-02 12:20:00,120.9,120.905,120.88,120.896,1079899996.0
2007-02-02 12:25:00,120.888,120.911,120.879,120.898,1035199987.0
2007-02-02 12:30:00,120.899,120.928,120.896,120.91,1115899990.0
2007-02-02 12:35:00,120.91,120.919,120.871,120.889,1362300000.0
2007-02-02 12:40:00,120.895,120.93,120.886,120.913,1059000007.0
2007-02-02 12:45:00,120.92,120.955,120.915,120.94,1749000001.0
2007-02-02 12:50:00,120.942,120.953,120.919,120.938,1035000000.0
2007-02-02 12:55:00,120.939,120.97,120.919,120.97,1263000002.0
2007-02-02 13:00:00,120.964,121.02,120.963,121.012,963500009.0
2007-02-02 13:05:00,121.003,121.012,120.963,120.995,1268699995.0
2007-02-02 13:10:00,121.003,121.003,120.955,120.97,754899998.0
2007-02-02 13:15:00,120.978,120.993,120.953,120.96,1249100003.0
2007-02-02 13:20:00,120.957,120.984,120.946,120.98,1235899990.0
2007-02-02 13:25:00,120.982,120.982,120.934,120.968,988299995.0
2007-02-02 13:30:00,120.972,120.992,120.948,120.976,1338600000.0
2007-02-02 13:35:00,120.969,120.969,120.913,120.947,951499997.0
2007-02-02 13:40:00,120.958,120.96,120.917,120.957,1301199997.0
2007-02-02 13:45:00,120.958,120.958,120.923,120.939,905200005.0
2007-02-02 13:50:00,120.927,120.96,120.916,120.949,1199799997.0
2007-02-02 13:55:00,120.955,120.97,120.941,120.961,1262800012.0
2007-02-02 14:00:00,120.96,121.018,120.946,120.991,1358699993.0
2007-02-02 14:05:00,120.992,121.052,120.978,121.045,1149100000.0
2007-02-02 14:10:00,121.04,121.05,121.01,121.012,1398800008.0
2007-02-02 14:15:00,121.018,121.035,120.997,121.019,1501800000.0
2007-02-02 14:20:00,121.022,121.06,121.013,121.033,1468500001.0
2007-02-02 14:25:00,121.032,121.042,120.99,121.033,1368900008.0
2007-02-02 14:30:00,121.033,121.058,120.988,121.041,1125999995.0
2007-02-02 14:35:00,121.033,121.077,121.008,121.063,906099999.0
2007-02-02 14:40:00,121.069,121.076,121.029,121.039,1171299988.0
2007-02-02 14:45:00,121.04,121.053,120.985,120.994,977599995.0
2007-02-02 14:50:00,120.99,120.99,120.947,120.97,1299000003.0
2007-02-02 14:55:00,120.97,120.97,120.921,120.94,993399995.0
2007-02-02 15:00:00,120.949,120.976,120.923,120.976,1244199999.0
2007-02-02 15:05:00,120.983,120.983,120.953,120.964,999099983.0
2007-02-02 15:10:00,120.963,121.065,120.945,121.065,1176200002.0
2007-02-02 15:15:00,121.048,121.049,120.989,121.046,1150300010.0
2007-02-02 15:20:00,121.05,121.055,121.007,121.055,1273600002.0
2007-02-02 15:25:00,121.067,121.109,120.917,120.919,1225000009.0
2007-02-02 15:30:00,120.871,120.938,120.69,120.722,1034900004.0
2007-02-02 15:35:00,120.727,120.77,120.653,120.762,1410600003.0
2007-02-02 15:40:00,120.76,120.934,120.744,120.93,1215699999.0
2007-02-02 15:45:00,120.911,120.962,120.881,120.917,1369299996.0
2007-02-02 15:50:00,120.931,120.957,120.896,120.905,1215200004.0
2007-02-02 15:55:00,120.9,120.928,120.892,120.899,1479100006.0
2007-02-02 16:00:00,120.912,121.289,120.912,121.21,1164000001.0
2007-02-02 16:05:00,121.197,121.235,121.139,121.212,890900006.0
2007-02-02 16:10:00,121.236,121.314,121.236,121.286,1027600000.0
2007-02-02 16:15:00,121.295,121.308,121.214,121.299,1305000001.0
2007-02-02 16:20:00,121.301,121.344,121.259,121.317,1123900002.0
2007-02-02 16:25:00,121.335,121.344,121.194,121.201,1282000006.0
2007-02-02 16:30:00,121.21,121.266,121.201,121.252,1252000015.0
2007-02-02 16:35:00,121.249,121.252,121.213,121.241,1347199999.0
2007-02-02 16:40:00,121.239,121.27,121.222,121.251,1447200000.0
2007-02-02 16:45:00,121.252,121.252,121.174,121.209,1273299991.0
2007-02-02 16:50:00,121.217,121.276,121.214,121.243,1345899997.0
2007-02-02 16:55:00,121.23,121.24,121.196,121.22,1356200002.0
2007-02-02 17:00:00,121.221,121.318,121.221,121.271,1301400006.0
2007-02-02 17:05:00,121.285,121.327,121.274,121.318,1427399994.0
2007-02-02 17:10:00,121.319,121.319,121.161,121.166,1270999994.0
2007-02-02 17:15:00,121.15,121.155,121.11,121.145,1180099995.0
2007-02-02 17:20:00,121.144,121.146,121.045,121.045,1046099998.0
2007-02-02 17:25:00,121.046,121.088,121.034,121.052,944700019.0
2007-02-02 17:30:00,121.041,121.062,121.032,121.061,1177999988.0
2007-02-02 17:35:00,121.065,121.111,121.053,121.111,1102299999.0
2007-02-02 17:40:00,121.117,121.117,121.072,121.097,1158800008.0
2007-02-02 17:45:00,121.094,121.112,121.085,121.085,1011799997.0
2007-02-02 17:50:00,121.09,121.102,121.069,121.102,1407100007.0
2007-02-02 17:55:00,121.102,121.123,121.1,121.123,932000001.0
2007-02-02 18:00:00,121.116,121.149,120.92,120.93,8108100011.0
2007-02-02 18:05:00,120.92,121.0,120.92,120.98,9873000010.0
2007-02-02 18:10:00,120.97,121.191,120.97,121.01,9174999982.0
2007-02-02 18:15:00,121.02,121.104,121.01,121.04,7111399990.0
2007-02-02 18:20:00,121.05,121.06,121.04,121.05,9974500055.0
2007-02-02 18:25:00,121.06,121.103,121.04,121.04,9335800039.0
2007-02-02 18:30:00,121.061,121.085,121.036,121.04,7376899996.0
2007-02-02 18:35:00,121.05,121.059,121.017,121.037,7285099991.0
2007-02-02 18:40:00,121.038,121.067,121.01,121.01,6950600011.0
2007-02-02 18:45:00,121.016,121.038,120.989,121.038,5770099997.0
2007-02-02 18:50:00,121.04,121.042,121.007,121.035,9046899987.0
2007-02-02 18:55:00,121.024,121.054,121.012,121.012,6603999994.0
2007-02-02 19:00:00,121.01,121.017,120.951,120.973,4917199987.0
2007-02-02 19:05:00,120.96,120.996,120.921,120.988,6071700025.0
2007-02-02 19:10:00,120.987,121.029,120.978,121.023,3923600009.0
2007-02-02 19:15:00,121.025,121.057,121.015,121.057,6620499964.0
2007-02-02 19:20:00,121.06,121.072,121.049,121.058,4242699990.0
2007-02-02 19:25:00,121.055,121.1,121.041,121.055,6897099985.0
2007-02-02 19:30:00,121.049,121.07,121.025,121.057,6034399999.0
2007-02-02 19:35:00,121.057,121.07,120.994,121.038,3971699988.0
2007-02-02 19:40:00,121.035,121.051,121.011,121.017,4660199972.0
2007-02-02 19:45:00,121.031,121.032,120.999,121.025,5241700027.0
2007-02-02 19:50:00,121.03,121.073,121.028,121.06,5068100002.0
2007-02-02 19:55:00,121.06,121.153,121.06,121.14,4311799996.0
2007-02-02 20:00:00,121.147,121.156,121.093,121.131,3293500005.0
2007-02-02 20:05:00,121.125,121.125,121.037,121.095,5522199992.0
2007-02-02 20:10:00,121.108,121.121,121.04,121.112,6150399994.0
2007-02-02 20:15:00,121.107,121.109,121.052,121.105,5092700008.0
2007-02-02 20:20:00,121.08,121.123,121.052,121.096,5103500027.0
2007-02-02 20:25:00,121.108,121.116,121.065,121.09,7109099983.0
2007-02-02 20:30:00,121.107,121.119,121.052,121.103,5303199991.0
2007-02-02 20:35:00,121.103,121.108,121.069,121.094,3948500009.0
2007-02-02 20:40:00,121.07,121.12,121.063,121.112,6726300018.0
2007-02-02 20:45:00,121.113,121.113,121.044,121.066,7124600007.0
2007-02-02 20:50:00,121.069,121.095,121.059,121.087,4266299990.0
2007-02-02 20:55:00,121.084,121.086,121.02,121.04,6394199999.0
2007-02-02 21:00:00,121.03,121.079,121.03,121.067,4329900022.0
2007-02-02 21:05:00,121.072,121.079,121.033,121.064,4162199999.0
2007-02-02 21:10:00,121.065,121.065,121.022,121.042,3338700017.0
2007-02-02 21:15:00,121.045,121.068,121.026,121.063,6903699997.0
2007-02-02 21:20:00,121.065,121.089,121.038,121.08,7420400004.0
2007-02-02 21:25:00,121.078,121.111,121.054,121.085,4516000010.0
2007-02-02 21:30:00,121.097,121.11,121.057,121.094,2830000003.0
2007-02-02 21:35:00,121.092,121.109,121.063,121.104,2040000007.0
2007-02-02 21:40:00,121.102,121.102,121.055,121.084,3935599969.0
2007-02-02 21:45:00,121.083,121.097,121.037,121.095,3446399994.0
2007-02-02 21:50:00,121.09,121.101,121.073,121.094,2081700005.0
2007-02-02 21:55:00,121.085,121.093,121.059,121.078,1932999999.0
2007-02-02 22:00:00,121.073,121.078,121.017,121.066,4080599990.0
2007-02-02 22:05:00,121.075,121.079,121.031,121.052,1266299991.0
2007-02-02 22:10:00,121.054,121.067,121.018,121.037,2102599985.0
2007-02-02 22:15:00,121.059,121.06,121.019,121.03,2300399996.0
2007-02-02 22:20:00,121.043,121.051,121.011,121.038,901600001.0
2007-02-02 22:25:00,121.05,121.054,121.003,121.023,1949500008.0
2007-02-02 22:30:00,121.024,121.055,121.0,121.043,2320399981.0
2007-02-02 22:35:00,121.052,121.064,121.03,121.045,1455900012.0
2007-02-02 22:40:00,121.04,121.047,120.974,121.002,1770200001.0
2007-02-02 22:45:00,121.01,121.028,120.976,120.976,1785900008.0
2007-02-02 22:50:00,121.009,121.044,120.991,121.032,2080899993.0
2007-02-02 22:55:00,121.028,121.035,120.987,121.0,1871100008.0
2007-02-02 23:00:00,120.993,121.067,120.993,121.065,987400011.0
2007-02-02 23:05:00,121.059,121.07,121.026,121.069,1103799999.0
2007-02-02 23:10:00,121.069,121.08,121.057,121.059,1221900003.0
2007-02-02 23:15:00,121.058,121.07,121.043,121.043,776400004.0
2007-02-02 23:20:00,121.055,121.078,121.044,121.073,876499989.0
2007-02-02 23:25:00,121.08,121.114,121.078,121.088,1446600017.0
2007-02-02 23:30:00,121.088,121.093,121.057,121.085,965299996.0
2007-02-02 23:35:00,121.081,121.095,121.065,121.083,1084500005.0
2007-02-02 23:40:00,121.083,121.084,121.054,121.084,1345799989.0
2007-02-02 23:45:00,121.082,121.094,121.059,121.066,1374699997.0
2007-02-02 23:50:00,121.062,121.1,121.062,121.086,984899990.0
2007-02-02 23:55:00,121.092,121.115,121.06,121.102,1289499997.0
2007-02-05 00:00:00,121.08,121.111,121.02,121.048,1125999994.0
2007-02-05 00:05:00,121.056,121.072,121.046,121.072,1333299993.0
2007-02-05 00:10:00,121.047,121.082,121.023,121.06,1684999998.0
2007-02-05 00:15:00,121.077,121.089,121.039,121.074,1259800006.0
2007-02-05 00:20:00,121.082,121.085,121.051,121.057,1215200004.0
2007-02-05 00:25:00,121.058,121.089,121.049,121.077,1104000012.0
2007-02-05 00:30:00,121.087,121.132,121.046,121.132,1167400001.0
2007-02-05 00:35:00,121.133,121.133,121.108,121.109,1123900007.0
2007-02-05 00:40:00,121.111,121.13,121.098,121.122,1052100000.0
2007-02-05 00:45:00,121.137,121.157,121.109,121.141,989299994.0
2007-02-05 00:50:00,121.128,121.171,121.112,121.156,1064400008.0
2007-02-05 00:55:00,121.162,121.179,121.145,121.158,1288499981.0
2007-02-05 01:00:00,121.155,121.16,121.109,121.139,1085700001.0
2007-02-05 01:05:00,121.128,121.128,121.062,121.103,881799994.0
2007-02-05 01:10:00,121.118,121.131,121.096,121.104,1133300007.0
2007-02-05 01:15:00,121.109,121.11,121.083,121.1,926700002.0
2007-02-05 01:20:00,121.098,121.098,121.037,121.054,1076700009.0
2007-02-05 01:25:00,121.056,121.062,121.03,121.053,1129200007.0
2007-02-05 01:30:00,121.047,121.057,120.978,121.007,1309099995.0
2007-02-05 01:35:00,121.02,121.025,120.995,121.013,1079300018.0
2007-02-05 01:40:00,121.031,121.048,120.995,121.016,1135700009.0
2007-02-05 01:45:00,121.023,121.023,120.982,121.002,1094199990.0
2007-02-05 01:50:00,120.997,121.023,120.962,120.992,1095300002.0
2007-02-05 01:55:00,120.992,120.992,120.947,120.974,1279699999.0
2007-02-05 02:00:00,120.983,121.004,120.942,120.978,1471199995.0
2007-02-05 02:05:00,120.97,121.007,120.958,120.965,1240100014.0
2007-02-05 02:10:00,120.977,121.004,120.969,120.995,1332000004.0
2007-02-05 02:15:00,120.997,121.019,120.973,121.012,1454300002.0
2007-02-05 02:20:00,121.019,121.04,120.997,121.034,1105999998.0
2007-02-05 02:25:00,121.024,121.046,120.993,121.039,1269600021.0
2007-02-05 02:30:00,121.042,121.06,120.994,121.02,1285099983.0
2007-02-05 02:35:00,121.018,121.037,121.0,121.012,1396600004.0
2007-02-05 02:40:00,121.034,121.043,121.002,121.028,1366499997.0
2007-02-05 02:45:00,121.032,121.043,121.0,121.009,1279900006.0
2007-02-05 02:50:00,121.021,121.03,120.985,121.025,987899999.0
2007-02-05 02:55:00,121.036,121.039,120.985,120.985,1266300012.0
2007-02-05 03:00:00,120.979,120.983,120.878,120.88,777200001.0
2007-02-05 03:05:00,120.863,120.863,120.76,120.77,1144400006.0
2007-02-05 03:10:00,120.757,120.775,120.702,120.713,1550499997.0
2007-02-05 03:15:00,120.723,120.76,120.706,120.753,1027300009.0
2007-02-05 03:20:00,120.755,120.779,120.745,120.765,1166499998.0
2007-02-05 03:25:00,120.765,120.809,120.748,120.795,1092800003.0
2007-02-05 03:30:00,120.786,120.803,120.755,120.79,1373499989.0
2007-02-05 03:35:00,120.78,120.79,120.76,120.777,926099996.0
2007-02-05 03:40:00,120.775,120.783,120.718,120.783,1148999993.0
2007-02-05 03:45:00,120.788,120.805,120.754,120.78,1202300004.0
2007-02-05 03:50:00,120.802,120.817,120.754,120.807,1203400005.0
2007-02-05 03:55:00,120.781,120.84,120.762,120.797,1307600001.0
2007-02-05 04:00:00,120.788,120.829,120.772,120.828,1337600005.0
2007-02-05 04:05:00,120.838,120.842,120.809,120.823,1277400014.0
2007-02-05 04:10:00,120.823,120.86,120.815,120.842,1056200002.0
2007-02-05 04:15:00,120.857,120.881,120.823,120.849,1146900004.0
2007-02-05 04:20:00,120.868,120.891,120.836,120.869,938300004.0
2007-02-05 04:25:00,120.874,120.88,120.837,120.87,1226100002.0
2007-02-05 04:30:00,120.86,120.899,120.847,120.869,889099986.0
2007-02-05 04:35:00,120.85,120.899,120.828,120.842,974300002.0
2007-02-05 04:40:00,120.85,120.863,120.825,120.835,802500009.0
2007-02-05 04:45:00,120.85,120.865,120.825,120.836,1268699992.0
2007-02-05 04:50:00,120.824,120.831,120.772,120.783,1193400002.0
2007-02-05 04:55:00,120.777,120.791,120.744,120.784,1482799996.0
2007-02-05 05:00:00,120.78,120.798,120.748,120.769,865199995.0
2007-02-05 05:05:00,120.762,120.779,120.741,120.748,1218600004.0
2007-02-05 05:10:00,120.738,120.75,120.714,120.742,780900007.0
2007-02-05 05:15:00,120.731,120.749,120.714,120.727,1148399993.0
2007-02-05 05:20:00,120.739,120.763,120.718,120.758,1247100005.0
2007-02-05 05:25:00,120.761,120.788,120.731,120.751,1202200012.0
2007-02-05 05:30:00,120.745,120.797,120.728,120.797,1546700004.0
2007-02-05 05:35:00,120.807,120.812,120.767,120.806,1171899990.0
2007-02-05 05:40:00,120.809,120.831,120.785,120.802,1463600008.0
2007-02-05 05:45:00,120.808,120.842,120.798,120.831,1064600000.0
2007-02-05 05:50:00,120.843,120.851,120.812,120.838,1184699994.0
2007-02-05 05:55:00,120.83,120.832,120.786,120.812,1159799990.0
2007-02-05 06:00:00,120.822,120.833,120.782,120.787,1276500003.0
2007-02-05 06:05:00,120.802,120.824,120.784,120.809,855500009.0
2007-02-05 06:10:00,120.815,120.819,120.769,120.81,1330799980.0
2007-02-05 06:15:00,120.795,120.806,120.75,120.772,1042100001.0
2007-02-05 06:20:00,120.747,120.777,120.737,120.767,1210100011.0
2007-02-05 06:25:00,120.77,120.799,120.749,120.775,1252700002.0
2007-02-05 06:30:00,120.764,120.807,120.749,120.804,1034100000.0
2007-02-05 06:35:00,120.818,120.819,120.764,120.8,1301399999.0
2007-02-05 06:40:00,120.79,120.812,120.751,120.769,772000002.0
2007-02-05 06:45:00,120.78,120.809,120.777,120.779,1008600004.0
2007-02-05 06:50:00,120.779,120.812,120.777,120.807,1107999998.0
2007-02-05 06:55:00,120.807,120.807,120.765,120.785,1134500003.0
2007-02-05 07:00:00,120.788,120.83,120.779,120.819,1271000002.0
2007-02-05 07:05:00,120.813,120.826,120.788,120.814,1119300006.0
2007-02-05 07:10:00,120.8,120.817,120.785,120.791,1228599985.0
2007-02-05 07:15:00,120.812,120.819,120.757,120.816,956900009.0
2007-02-05 07:20:00,120.818,120.819,120.781,120.798,800400014.0
2007-02-05 07:25:00,120.8,120.809,120.767,120.797,1162900015.0
2007-02-05 07:30:00,120.798,120.813,120.775,120.813,1435000004.0
2007-02-05 07:35:00,120.797,120.82,120.78,120.812,1099200000.0
2007-02-05 07:40:00,120.807,120.818,120.765,120.795,1053999993.0
2007-02-05 07:45:00,120.784,120.824,120.782,120.815,1280500002.0
2007-02-05 07:50:00,120.805,120.822,120.786,120.806,941500002.0
2007-02-05 07:55:00,120.816,120.818,120.776,120.8,1328200009.0
2007-02-05 08:00:00,120.783,120.783,120.725,120.776,813800005.0
2007-02-05 08:05:00,120.786,120.802,120.726,120.797,1278400005.0
2007-02-05 08:10:00,120.783,120.809,120.768,120.78,1457900011.0
2007-02-05 08:15:00,120.791,120.807,120.763,120.798,1226200013.0
2007-02-05 08:20:00,120.78,120.793,120.752,120.776,1232599994.0
2007-02-05 08:25:00,120.787,120.799,120.758,120.799,1376900001.0
2007-02-05 08:30:00,120.808,120.813,120.774,120.789,874699996.0
2007-02-05 08:35:00,120.808,120.829,120.769,120.825,924299999.0
2007-02-05 08:40:00,120.826,120.841,120.782,120.827,1312800000.0
2007-02-05 08:45:00,120.828,120.858,120.81,120.837,1625800001.0
2007-02-05 08:50:00,120.836,120.886,120.835,120.88,1067299998.0
2007-02-05 08:55:00,120.87,120.873,120.834,120.856,1331300008.0
2007-02-05 09:00:00,120.863,120.873,120.844,120.846,942799991.0
2007-02-05 09:05:00,120.852,120.863,120.796,120.82,885900002.0
2007-02-05 09:10:00,120.842,120.842,120.795,120.823,1326399996.0
2007-02-05 09:15:00,120.809,120.832,120.789,120.809,958800002.0
2007-02-05 09:20:00,120.805,120.805,120.725,120.736,1017800002.0
2007-02-05 09:25:00,120.743,120.751,120.669,120.691,1376399987.0
2007-02-05 09:30:00,120.696,120.707,120.628,120.645,1201100001.0
2007-02-05 09:35:00,120.644,120.647,120.622,120.646,1089999993.0
2007-02-05 09:40:00,120.659,120.711,120.659,120.705,1066599996.0
2007-02-05 09:45:00,120.7,120.706,120.652,120.672,1244200003.0
2007-02-05 09:50:00,120.668,120.672,120.515,120.532,1256000008.0
2007-02-05 09:55:00,120.54,120.601,120.526,120.597,1096099998.0
2007-02-05 10:00:00,120.599,120.63,120.599,120.623,1182500002.0
2007-02-05 10:05:00,120.628,120.652,120.628,120.63,1145699994.0
2007-02-05 10:10:00,120.631,120.653,120.604,120.638,1049399989.0
2007-02-05 10:15:00,120.658,120.66,120.613,120.622,1613700012.0
2007-02-05 10:20:00,120.638,120.647,120.602,120.633,1083399993.0
2007-02-05 10:25:00,120.616,120.646,120.583,120.596,866599995.0
2007-02-05 10:30:00,120.602,120.602,120.555,120.57,1500400018.0
2007-02-05 10:35:00,120.575,120.611,120.569,120.611,972699998.0
2007-02-05 10:40:00,120.613,120.676,120.605,120.644,889099999.0
2007-02-05 10:45:00,120.65,120.664,120.607,120.609,1087600008.0
2007-02-05 10:50:00,120.609,120.65,120.609,120.64,904299992.0
2007-02-05 10:55:00,120.642,120.705,120.626,120.701,1214399999.0
2007-02-05 11:00:00,120.718,120.739,120.679,120.705,1257199999.0
2007-02-05 11:05:00,120.704,120.714,120.658,120.674,1297299995.0
2007-02-05 11:10:00,120.675,120.681,120.594,120.594,1401700006.0
2007-02-05 11:15:00,120.59,120.638,120.59,120.638,1170000000.0
2007-02-05 11:20:00,120.642,120.66,120.605,120.637,1072000004.0
2007-02-05 11:25:00,120.642,120.679,120.616,120.668,987999995.0
2007-02-05 11:30:00,120.675,120.691,120.652,120.684,1077300009.0
2007-02-05 11:35:00,120.685,120.685,120.648,120.685,805300009.0
2007-02-05 11:40:00,120.694,120.726,120.679,120.7,827200000.0
2007-02-05 11:45:00,120.711,120.748,120.699,120.739,1337199995.0
2007-02-05 11:50:00,120.725,120.785,120.706,120.771,1424900002.0
2007-02-05 11:55:00,120.776,120.8,120.753,120.76,1099100007.0
2007-02-05 12:00:00,120.755,120.772,120.746,120.764,1162100000.0
2007-02-05 12:05:00,120.771,120.806,120.731,120.782,1124999999.0
2007-02-05 12:10:00,120.79,120.81,120.76,120.76,1683999992.0
2007-02-05 12:15:00,120.764,120.787,120.747,120.773,1322699992.0
2007-02-05 12:20:00,120.762,120.781,120.746,120.753,1209499988.0
2007-02-05 12:25:00,120.758,120.773,120.743,120.768,1253899990.0
2007-02-05 12:30:00,120.768,120.791,120.758,120.784,1083600015.0
2007-02-05 12:35:00,120.789,120.816,120.789,120.802,864000004.0
2007-02-05 12:40:00,120.804,120.856,120.798,120.799,1151899996.0
2007-02-05 12:45:00,120.823,120.831,120.787,120.823,1691700009.0
2007-02-05 12:50:00,120.813,120.833,120.777,120.792,1042700000.0
2007-02-05 12:55:00,120.789,120.81,120.781,120.788,1040300010.0
2007-02-05 13:00:00,120.788,120.795,120.691,120.691,1363800004.0
2007-02-05 13:05:00,120.693,120.699,120.651,120.676,834400005.0
2007-02-05 13:10:00,120.675,120.692,120.648,120.685,855800007.0
2007-02-05 13:15:00,120.672,120.782,120.648,120.779,907799997.0
2007-02-05 13:20:00,120.782,120.796,120.739,120.756,1399899999.0
2007-02-05 13:25:00,120.767,120.77,120.742,120.755,1188199999.0
2007-02-05 13:30:00,120.74,120.773,120.721,120.768,1315099999.0
2007-02-05 13:35:00,120.74,120.778,120.726,120.729,1250400006.0
2007-02-05 13:40:00,120.729,120.736,120.702,120.71,1215099998.0
2007-02-05 13:45:00,120.715,120.752,120.699,120.75,980000005.0
2007-02-05 13:50:00,120.745,120.755,120.717,120.719,1709899995.0
2007-02-05 13:55:00,120.713,120.721,120.688,120.71,1153499999.0
2007-02-05 14:00:00,120.727,120.744,120.675,120.675,1363799993.0
2007-02-05 14:05:00,120.681,120.695,120.651,120.669,873800001.0
2007-02-05 14:10:00,120.673,120.69,120.652,120.678,1239600004.0
2007-02-05 14:15:00,120.693,120.693,120.596,120.652,1164199997.0
2007-02-05 14:20:00,120.648,120.682,120.648,120.667,1322500006.0
2007-02-05 14:25:00,120.663,120.689,120.648,120.674,1063200001.0
2007-02-05 14:30:00,120.68,120.692,120.663,120.685,1352900000.0
2007-02-05 14:35:00,120.678,120.678,120.659,120.666,1158799996.0
2007-02-05 14:40:00,120.67,120.68,120.655,120.67,1188500005.0
2007-02-05 14:45:00,120.675,120.685,120.64,120.657,1047699992.0
2007-02-05 14:50:00,120.662,120.67,120.643,120.653,970500006.0
2007-02-05 14:55:00,120.65,120.65,120.569,120.59,1137000009.0
2007-02-05 15:00:00,120.563,120.613,120.555,120.593,1428099985.0
2007-02-05 15:05:00,120.6,120.633,120.561,120.633,1289499996.0
2007-02-05 15:10:00,120.623,120.627,120.59,120.595,1066699984.0
2007-02-05 15:15:00,120.583,120.604,120.573,120.599,924800000.0
2007-02-05 15:20:00,120.6,120.625,120.595,120.617,1379699984.0
2007-02-05 15:25:00,120.612,120.633,120.585,120.611,612200002.0
2007-02-05 15:30:00,120.612,120.631,120.596,120.598,908000012.0
2007-02-05 15:35:00,120.593,120.61,120.554,120.589,1209500005.0
2007-02-05 15:40:00,120.593,120.625,120.581,120.582,1134000002.0
2007-02-05 15:45:00,120.573,120.62,120.55,120.62,1447100012.0
2007-02-05 15:50:00,120.617,120.623,120.589,120.601,1175700000.0
2007-02-05 15:55:00,120.597,120.601,120.565,120.579,973699990.0
2007-02-05 16:00:00,120.586,120.6,120.568,120.568,1368799992.0
2007-02-05 16:05:00,120.568,120.605,120.568,120.593,1129699992.0
2007-02-05 16:10:00,120.591,120.604,120.558,120.564,1255600009.0
2007-02-05 16:15:00,120.558,120.558,120.458,120.462,1139499994.0
2007-02-05 16:20:00,120.476,120.551,120.439,120.546,1404299998.0
2007-02-05 16:25:00,120.537,120.537,120.472,120.501,804099998.0
2007-02-05 16:30:00,120.495,120.503,120.404,120.407,1375000004.0
2007-02-05 16:35:00,120.41,120.499,120.398,120.49,1231499996.0
2007-02-05 16:40:00,120.479,120.479,120.419,120.419,861400004.0
2007-02-05 16:45:00,120.431,120.431,120.348,120.377,1209499981.0
2007-02-05 16:50:00,120.37,120.416,120.35,120.416,1309800013.0
2007-02-05 16:55:00,120.421,120.429,120.369,120.407,1060999999.0
2007-02-05 17:00:00,120.418,120.477,120.384,120.443,1074300000.0
2007-02-05 17:05:00,120.435,120.45,120.359,120.359,1114599987.0
2007-02-05 17:10:00,120.355,120.405,120.343,120.367,1524800020.0
2007-02-05 17:15:00,120.365,120.377,120.342,120.355,1327900000.0
2007-02-05 17:20:00,120.362,120.371,120.277,120.295,987899995.0
2007-02-05 17:25:00,120.291,120.296,120.268,120.287,1019099994.0
2007-02-05 17:30:00,120.287,120.306,120.276,120.295,990599988.0
2007-02-05 17:35:00,120.307,120.357,120.307,120.324,1478000011.0
2007-02-05 17:40:00,120.316,120.316,120.286,120.305,1111400001.0
2007-02-05 17:45:00,120.298,120.3,120.257,120.265,1079699992.0
2007-02-05 17:50:00,120.272,120.35,120.272,120.318,1691300000.0
2007-02-05 17:55:00,120.312,120.336,120.269,120.274,985799989.0
2007-02-05 18:00:00,120.271,120.31,120.25,120.27,7031899971.0
2007-02-05 18:05:00,120.26,120.36,120.25,120.36,8580499965.0
2007-02-05 18:10:00,120.35,120.457,120.31,120.32,9114199957.0
2007-02-05 18:15:00,120.31,120.397,120.31,120.31,9763799950.0
2007-02-05 18:20:00,120.32,120.33,120.3,120.33,8501199956.0
2007-02-05 18:25:00,120.34,120.356,120.331,120.345,5920899980.0
2007-02-05 18:30:00,120.344,120.361,120.28,120.29,7742600009.0
2007-02-05 18:35:00,120.28,120.331,120.28,120.322,7326500002.0
2007-02-05 18:40:00,120.33,120.356,120.315,120.336,6514500019.0
2007-02-05 18:45:00,120.341,120.379,120.341,120.363,5950699994.0
2007-02-05 18:50:00,120.369,120.374,120.348,120.362,8868500010.0
2007-02-05 18:55:00,120.357,120.358,120.319,120.335,6727299985.0
2007-02-05 19:00:00,120.331,120.331,120.256,120.28,5050899988.0
2007-02-05 19:05:00,120.278,120.352,120.24,120.352,5668199969.0
2007-02-05 19:10:00,120.362,120.37,120.305,120.32,3626200013.0
2007-02-05 19:15:00,120.32,120.331,120.286,120.317,6377899989.0
2007-02-05 19:20:00,120.318,120.329,120.22,120.317,6477800047.0
2007-02-05 19:25:00,120.327,120.354,120.25,120.341,6314900027.0
2007-02-05 19:30:00,120.34,120.35,120.298,120.298,6251699995.0
2007-02-05 19:35:00,120.296,120.308,120.272,120.28,3840899995.0
2007-02-05 19:40:00,120.272,120.316,120.243,120.271,4757399983.0
2007-02-05 19:45:00,120.275,120.282,120.234,120.275,4849300025.0
2007-02-05 19:50:00,120.278,120.291,120.241,120.256,5976099996.0
2007-02-05 19:55:00,120.257,120.272,120.223,120.262,4496299994.0
2007-02-05 20:00:00,120.269,120.288,120.225,120.235,3758899989.0
2007-02-05 20:05:00,120.255,120.275,120.199,120.234,5829499987.0
2007-02-05 20:10:00,120.245,120.3,120.232,120.251,5927000025.0
2007-02-05 20:15:00,120.253,120.273,120.219,120.273,4611799982.0
2007-02-05 20:20:00,120.272,120.272,120.238,120.238,4983099995.0
2007-02-05 20:25:00,120.247,120.291,120.242,120.29,3905199999.0
2007-02-05 20:30:00,120.28,120.32,120.262,120.285,3821900003.0
2007-02-05 20:35:00,120.285,120.299,120.237,120.282,4143100010.0
2007-02-05 20:40:00,120.3,120.31,120.248,120.263,7078600031.0
2007-02-05 20:45:00,120.26,120.26,120.235,120.24,7613899997.0
2007-02-05 20:50:00,120.24,120.266,120.203,120.252,3672599990.0
2007-02-05 20:55:00,120.254,120.31,120.22,120.31,6490300020.0
2007-02-05 21:00:00,120.3,120.31,120.21,120.266,4511800017.0
2007-02-05 21:05:00,120.265,120.29,120.234,120.285,4296799999.0
2007-02-05 21:10:00,120.277,120.322,120.269,120.317,3650400008.0
2007-02-05 21:15:00,120.317,120.332,120.296,120.32,6814099999.0
2007-02-05 21:20:00,120.319,120.34,120.307,120.328,6614200005.0
2007-02-05 21:25:00,120.337,120.345,120.284,120.297,4876600015.0
2007-02-05 21:30:00,120.298,120.333,120.288,120.316,3071399997.0
2007-02-05 21:35:00,120.327,120.327,120.283,120.303,1778299994.0
2007-02-05 21:40:00,120.305,120.321,120.26,120.306,4670099987.0
2007-02-05 21:45:00,120.307,120.339,120.289,120.339,3269200000.0
2007-02-05 21:50:00,120.325,120.34,120.296,120.327,1910200000.0
2007-02-05 21:55:00,120.328,120.333,120.3,120.31,1964300003.0
2007-02-05 22:00:00,120.312,120.331,120.298,120.32,4000999975.0
2007-02-05 22:05:00,120.32,120.326,120.288,120.31,1119599981.0
2007-02-05 22:10:00,120.305,120.323,120.287,120.315,1623000003.0
2007-02-05 22:15:00,120.319,120.328,120.286,120.321,1801400004.0
2007-02-05 22:20:00,120.315,120.357,120.304,120.357,890600004.0
2007-02-05 22:25:00,120.36,120.366,120.324,120.351,1956100012.0
2007-02-05 22:30:00,120.348,120.364,120.299,120.325,2596800010.0
2007-02-05 22:35:00,120.352,120.38,120.35,120.369,1675799982.0
2007-02-05 22:40:00,120.361,120.382,120.36,120.378,1803500018.0
2007-02-05 22:45:00,120.375,120.384,120.325,120.37,1655200011.0
2007-02-05 22:50:00,120.367,120.395,120.357,120.374,1786600004.0
2007-02-05 22:55:00,120.386,120.39,120.343,120.379,1725700009.0
2007-02-05 23:00:00,120.388,120.402,120.373,120.379,1340299997.0
2007-02-05 23:05:00,120.387,120.39,120.361,120.366,1123900012.0
2007-02-05 23:10:00,120.368,120.371,120.325,120.339,1228500001.0
2007-02-05 23:15:00,120.333,120.356,120.317,120.319,1082800001.0
2007-02-05 23:20:00,120.333,120.334,120.281,120.306,1134399998.0
2007-02-05 23:25:00,120.3,120.329,120.288,120.304,1426900009.0
2007-02-05 23:30:00,120.32,120.326,120.3,120.314,769600006.0
2007-02-05 23:35:00,120.317,120.328,120.295,120.311,1486000003.0
2007-02-05 23:40:00,120.317,120.336,120.293,120.31,950499993.0
2007-02-05 23:45:00,120.314,120.337,120.293,120.316,1328899996.0
2007-02-05 23:50:00,120.316,120.345,120.303,120.336,1094500007.0
2007-02-05 23:55:00,120.32,120.353,120.302,120.304,1229699996.0
2007-02-06 00:00:00,120.308,120.319,120.284,120.29,980400005.0
2007-02-06 00:05:00,120.298,120.298,120.253,120.295,1144699998.0
2007-02-06 00:10:00,120.297,120.321,120.281,120.317,986000005.0
2007-02-06 00:15:00,120.305,120.328,120.286,120.313,1056600006.0
2007-02-06 00:20:00,120.31,120.34,120.294,120.308,1386099987.0
2007-02-06 00:25:00,120.316,120.355,120.31,120.351,953300008.0
2007-02-06 00:30:00,120.358,120.362,120.322,120.354,843699996.0
2007-02-06 00:35:00,120.361,120.361,120.323,120.34,1355300002.0
2007-02-06 00:40:00,120.353,120.359,120.304,120.314,1471300003.0
2007-02-06 00:45:00,120.305,120.339,120.299,120.33,1049600002.0
2007-02-06 00:50:00,120.322,120.322,120.276,120.276,1221299990.0
2007-02-06 00:55:00,120.28,120.305,120.28,120.297,1016599994.0
2007-02-06 01:00:00,120.288,120.292,120.244,120.267,1329500007.0
2007-02-06 01:05:00,120.257,120.27,120.217,120.235,932299995.0
2007-02-06 01:10:00,120.242,120.254,120.23,120.232,1089499997.0
2007-02-06 01:15:00,120.235,120.24,120.177,120.185,1061500003.0
2007-02-06 01:20:00,120.177,120.258,120.16,120.251,1006500003.0
2007-02-06 01:25:00,120.24,120.24,120.165,120.183,1220799989.0
2007-02-06 01:30:00,120.167,120.229,120.161,120.221,1300900002.0
2007-02-06 01:35:00,120.208,120.214,120.114,120.117,1204300000.0
2007-02-06 01:40:00,120.108,120.124,120.094,120.106,1269900001.0
2007-02-06 01:45:00,120.11,120.149,120.081,120.136,1079900006.0
2007-02-06 01:50:00,120.132,120.23,120.126,120.215,1326700011.0
2007-02-06 01:55:00,120.21,120.21,120.164,120.19,1214600019.0
2007-02-06 02:00:00,120.193,120.193,120.154,120.174,1369199998.0
2007-02-06 02:05:00,120.181,120.19,120.15,120.162,1316499995.0
2007-02-06 02:10:00,120.16,120.18,120.136,120.138,1460700021.0
2007-02-06 02:15:00,120.153,120.16,120.092,120.102,1115699999.0
2007-02-06 02:20:00,120.099,120.122,120.066,120.112,1074300000.0
2007-02-06 02:25:00,120.116,120.116,120.028,120.053,762300005.0
2007-02-06 02:30:00,120.057,120.088,120.037,120.061,1355900005.0
2007-02-06 02:35:00,120.069,120.08,120.013,120.05,1211500007.0
2007-02-06 02:40:00,120.06,120.069,120.031,120.064,1703599995.0
2007-02-06 02:45:00,120.06,120.099,120.031,120.032,1358399994.0
2007-02-06 02:50:00,120.03,120.109,120.03,120.1,1014399999.0
2007-02-06 02:55:00,120.099,120.117,120.042,120.117,1402799994.0
2007-02-06 03:00:00,120.104,120.153,120.081,120.145,1215400012.0
2007-02-06 03:05:00,120.149,120.178,120.131,120.149,1264599989.0
2007-02-06 03:10:00,120.14,120.14,120.108,120.119,1417699993.0
2007-02-06 03:15:00,120.125,120.163,120.1,120.15,1472599980.0
2007-02-06 03:20:00,120.162,120.162,120.114,120.147,1170499993.0
2007-02-06 03:25:00,120.143,120.164,120.112,120.157,1070100002.0
2007-02-06 03:30:00,120.149,120.16,120.117,120.149,1069899995.0
2007-02-06 03:35:00,120.132,120.133,120.106,120.123,1214100006.0
2007-02-06 03:40:00,120.112,120.122,120.073,120.107,1052600001.0
2007-02-06 03:45:00,120.107,120.125,120.075,120.106,1007500002.0
2007-02-06 03:50:00,120.1,120.15,120.093,120.15,1134300017.0
2007-02-06 03:55:00,120.143,120.159,120.104,120.145,1110999997.0
2007-02-06 04:00:00,120.133,120.154,120.104,120.148,1218000005.0
2007-02-06 04:05:00,120.153,120.16,120.104,120.116,1448999987.0
2007-02-06 04:10:00,120.155,120.199,120.127,120.196,1148899991.0
2007-02-06 04:15:00,120.192,120.241,120.176,120.228,1086900007.0
2007-02-06 04:20:00,120.216,120.218,120.184,120.218,1493000001.0
2007-02-06 04:25:00,120.213,120.217,120.179,120.206,1129800010.0
2007-02-06 04:30:00,120.19,120.215,120.173,120.205,1174100005.0
2007-02-06 04:35:00,120.205,120.216,120.176,120.206,1051199986.0
2007-02-06 04:40:00,120.208,120.217,120.171,120.194,1073399997.0
2007-02-06 04:45:00,120.21,120.214,120.169,120.183,1442299993.0
2007-02-06 04:50:00,120.199,120.211,120.155,120.205,946300004.0
2007-02-06 04:55:00,120.182,120.196,120.123,120.13,965800001.0
2007-02-06 05:00:00,120.166,120.187,120.145,120.18,1020199996.0
2007-02-06 05:05:00,120.178,120.185,120.137,120.163,986200007.0
2007-02-06 05:10:00,120.168,120.176,120.127,120.168,1218499998.0
2007-02-06 05:15:00,120.167,120.19,120.14,120.169,1107399996.0
2007-02-06 05:20:00,120.17,120.186,120.134,120.168,1348099997.0
2007-02-06 05:25:00,120.163,120.186,120.143,120.176,1116599999.0
2007-02-06 05:30:00,120.17,120.188,120.126,120.175,1256900001.0
2007-02-06 05:35:00,120.185,120.219,120.168,120.215,1109600007.0
2007-02-06 05:40:00,120.215,120.221,120.15,120.186,1192499995.0
2007-02-06 05:45:00,120.188,120.197,120.158,120.158,835200007.0
2007-02-06 05:50:00,120.175,120.21,120.145,120.187,1206799997.0
2007-02-06 05:55:00,120.205,120.244,120.189,120.225,1352300008.0
2007-02-06 06:00:00,120.228,120.249,120.208,120.245,1126100000.0
2007-02-06 06:05:00,120.258,120.263,120.213,120.25,1189200002.0
2007-02-06 06:10:00,120.246,120.246,120.201,120.213,1653899980.0
2007-02-06 06:15:00,120.218,120.239,120.204,120.235,1031400001.0
2007-02-06 06:20:00,120.221,120.255,120.207,120.241,1237100002.0
2007-02-06 06:25:00,120.238,120.253,120.212,120.242,1064300004.0
2007-02-06 06:30:00,120.243,120.279,120.234,120.268,1093099995.0
2007-02-06 06:35:00,120.278,120.279,120.228,120.267,1286499998.0
2007-02-06 06:40:00,120.253,120.286,120.233,120.27,931900003.0
2007-02-06 06:45:00,120.277,120.29,120.254,120.277,960400004.0
2007-02-06 06:50:00,120.28,120.283,120.239,120.264,1353300008.0
2007-02-06 06:55:00,120.28,120.283,120.244,120.271,716499996.0
2007-02-06 07:00:00,120.265,120.265,120.222,120.248,1396899996.0
2007-02-06 07:05:00,120.253,120.265,120.222,120.235,1140499991.0
2007-02-06 07:10:00,120.26,120.285,120.209,120.271,1209399990.0
2007-02-06 07:15:00,120.273,120.298,120.262,120.298,1038800011.0
2007-02-06 07:20:00,120.294,120.295,120.263,120.283,1132700008.0
2007-02-06 07:25:00,120.281,120.3,120.261,120.28,1104599991.0
2007-02-06 07:30:00,120.268,120.279,120.245,120.274,1071099993.0
2007-02-06 07:35:00,120.268,120.29,120.241,120.286,957100000.0
2007-02-06 07:40:00,120.275,120.285,120.244,120.258,923300000.0
2007-02-06 07:45:00,120.288,120.299,120.231,120.258,1126300002.0
2007-02-06 07:50:00,120.243,120.258,120.22,120.226,960900001.0
2007-02-06 07:55:00,120.268,120.268,120.222,120.261,1120599996.0
2007-02-06 08:00:00,120.265,120.345,120.245,120.324,1329400012.0
2007-02-06 08:05:00,120.317,120.319,120.268,120.291,1315300002.0
2007-02-06 08:10:00,120.297,120.356,120.297,120.35,1116600001.0
2007-02-06 08:15:00,120.358,120.358,120.307,120.34,883500007.0
2007-02-06 08:20:00,120.338,120.379,120.315,120.328,1157000007.0
2007-02-06 08:25:00,120.334,120.338,120.3,120.337,1041199996.0
2007-02-06 08:30:00,120.332,120.371,120.327,120.366,1114699999.0
2007-02-06 08:35:00,120.368,120.371,120.338,120.357,1029999995.0
2007-02-06 08:40:00,120.363,120.363,120.296,120.34,1130200000.0
2007-02-06 08:45:00,120.335,120.335,120.275,120.278,1544099996.0
2007-02-06 08:50:00,120.282,120.345,120.282,120.332,1288700010.0
2007-02-06 08:55:00,120.332,120.341,120.285,120.301,1064799995.0
2007-02-06 09:00:00,120.303,120.316,120.287,120.307,1215899994.0
2007-02-06 09:05:00,120.312,120.381,120.301,120.381,1359200011.0
2007-02-06 09:10:00,120.388,120.44,120.386,120.42,1720800001.0
2007-02-06 09:15:00,120.425,120.433,120.383,120.408,1441399976.0
2007-02-06 09:20:00,120.412,120.413,120.322,120.332,1580499993.0
2007-02-06 09:25:00,120.341,120.369,120.317,120.347,1314400001.0
2007-02-06 09:30:00,120.354,120.366,120.32,120.365,1348700010.0
2007-02-06 09:35:00,120.372,120.372,120.304,120.349,1151499990.0
2007-02-06 09:40:00,120.352,120.352,120.282,120.335,1109699999.0
2007-02-06 09:45:00,120.337,120.374,120.309,120.362,1042399996.0
2007-02-06 09:50:00,120.36,120.422,120.358,120.412,823499991.0
2007-02-06 09:55:00,120.412,120.412,120.349,120.371,842800003.0
2007-02-06 10:00:00,120.376,120.376,120.332,120.346,1197600000.0
2007-02-06 10:05:00,120.354,120.37,120.344,120.357,1046900000.0
2007-02-06 10:10:00,120.358,120.374,120.331,120.371,1185900007.0
2007-02-06 10:15:00,120.371,120.459,120.341,120.452,1437100003.0
2007-02-06 10:20:00,120.461,120.48,120.445,120.464,1048400006.0
2007-02-06 10:25:00,120.461,120.478,120.388,120.428,1278999996.0
2007-02-06 10:30:00,120.441,120.528,120.423,120.504,1053400022.0
2007-02-06 10:35:00,120.516,120.517,120.462,120.497,1099600000.0
2007-02-06 10:40:00,120.502,120.502,120.457,120.47,1182600005.0
2007-02-06 10:45:00,120.475,120.482,120.459,120.476,681600004.0
2007-02-06 10:50:00,120.468,120.498,120.443,120.455,1056199997.0
2007-02-06 10:55:00,120.457,120.485,120.447,120.449,1076499996.0
2007-02-06 11:00:00,120.451,120.463,120.436,120.458,1022499992.0
2007-02-06 11:05:00,120.454,120.473,120.435,120.463,972100001.0
2007-02-06 11:10:00,120.453,120.464,120.427,120.446,1326300009.0
2007-02-06 11:15:00,120.434,120.456,120.432,120.432,1301800001.0
2007-02-06 11:20:00,120.432,120.432,120.402,120.414,1157399996.0
2007-02-06 11:25:00,120.414,120.45,120.394,120.439,852700004.0
2007-02-06 11:30:00,120.439,120.448,120.408,120.446,1148100000.0
2007-02-06 11:35:00,120.45,120.454,120.417,120.43,1305399988.0
2007-02-06 11:40:00,120.424,120.445,120.414,120.427,934799997.0
2007-02-06 11:45:00,120.453,120.455,120.402,120.437,1308099997.0
2007-02-06 11:50:00,120.43,120.453,120.411,120.45,1393500006.0
2007-02-06 11:55:00,120.446,120.533,120.445,120.52,1324200007.0
2007-02-06 12:00:00,120.523,120.528,120.406,120.411,1107699989.0
2007-02-06 12:05:00,120.413,120.427,120.393,120.405,1083900003.0
2007-02-06 12:10:00,120.412,120.422,120.394,120.401,1425500002.0
2007-02-06 12:15:00,120.393,120.418,120.377,120.379,1221300009.0
2007-02-06 12:20:00,120.364,120.404,120.344,120.379,1282899998.0
2007-02-06 12:25:00,120.401,120.409,120.341,120.346,1025300001.0
2007-02-06 12:30:00,120.348,120.369,120.343,120.352,1028400007.0
2007-02-06 12:35:00,120.352,120.361,120.312,120.313,986400010.0
2007-02-06 12:40:00,120.321,120.327,120.301,120.302,1207199997.0
2007-02-06 12:45:00,120.323,120.327,120.284,120.3,1671299998.0
2007-02-06 12:50:00,120.292,120.312,120.282,120.283,818800000.0
2007-02-06 12:55:00,120.281,120.283,120.242,120.283,1472800007.0
2007-02-06 13:00:00,120.283,120.307,120.237,120.271,1304899995.0
2007-02-06 13:05:00,120.281,120.29,120.247,120.275,1619099996.0
2007-02-06 13:10:00,120.275,120.285,120.23,120.241,1132800010.0
2007-02-06 13:15:00,120.237,120.259,120.183,120.236,1226099994.0
2007-02-06 13:20:00,120.242,120.252,120.187,120.231,1274699995.0
2007-02-06 13:25:00,120.223,120.24,120.199,120.225,1004199997.0
2007-02-06 13:30:00,120.221,120.229,120.188,120.223,1708099983.0
2007-02-06 13:35:00,120.219,120.219,120.188,120.196,963099991.0
2007-02-06 13:40:00,120.204,120.204,120.156,120.157,1220300002.0
2007-02-06 13:45:00,120.163,120.179,120.142,120.148,988199993.0
2007-02-06 13:50:00,120.171,120.171,120.138,120.163,1681600000.0
2007-02-06 13:55:00,120.163,120.164,120.126,120.14,993099992.0
2007-02-06 14:00:00,120.15,120.155,120.127,120.13,1178000000.0
2007-02-06 14:05:00,120.132,120.133,120.09,120.119,1162900014.0
2007-02-06 14:10:00,120.124,120.158,120.101,120.15,721300004.0
2007-02-06 14:15:00,120.158,120.16,120.107,120.152,1281600005.0
2007-02-06 14:20:00,120.149,120.163,120.095,120.138,1020400002.0
2007-02-06 14:25:00,120.145,120.145,120.122,120.127,1066000005.0
2007-02-06 14:30:00,120.119,120.124,120.099,120.102,929499998.0
2007-02-06 14:35:00,120.101,120.134,120.064,120.083,1035999998.0
2007-02-06 14:40:00,120.089,120.107,120.074,120.107,1169499995.0
2007-02-06 14:45:00,120.106,120.119,120.07,120.101,1267300004.0
2007-02-06 14:50:00,120.116,120.151,120.107,120.12,944600002.0
2007-02-06 14:55:00,120.127,120.151,120.112,120.137,820300002.0
2007-02-06 15:00:00,120.136,120.141,120.069,120.069,1026699993.0
2007-02-06 15:05:00,120.077,120.125,120.075,120.108,1408800003.0
2007-02-06 15:10:00,120.117,120.15,120.087,120.087,1227000005.0
2007-02-06 15:15:00,120.077,120.084,120.023,120.058,1388400005.0
2007-02-06 15:20:00,120.064,120.115,119.982,120.115,1565899993.0
2007-02-06 15:25:00,120.129,120.204,120.129,120.192,942999984.0
2007-02-06 15:30:00,120.202,120.211,120.155,120.159,1015599999.0
2007-02-06 15:35:00,120.155,120.246,120.139,120.23,1205900012.0
2007-02-06 15:40:00,120.23,120.285,120.216,120.285,1452399995.0
2007-02-06 15:45:00,120.29,120.366,120.28,120.326,1461599999.0
2007-02-06 15:50:00,120.324,120.34,120.307,120.324,1104500006.0
2007-02-06 15:55:00,120.326,120.329,120.261,120.277,707100003.0
2007-02-06 16:00:00,120.283,120.299,120.246,120.25,1163699998.0
2007-02-06 16:05:00,120.263,120.278,120.242,120.255,1407700017.0
2007-02-06 16:10:00,120.266,120.284,120.239,120.281,1031799995.0
2007-02-06 16:15:00,120.278,120.298,120.255,120.266,1114699996.0
2007-02-06 16:20:00,120.281,120.304,120.265,120.283,1176500006.0
2007-02-06 16:25:00,120.282,120.3,120.257,120.276,900500013.0
2007-02-06 16:30:00,120.26,120.278,120.24,120.252,918499997.0
2007-02-06 16:35:00,120.248,120.271,120.223,120.267,1442900014.0
2007-02-06 16:40:00,120.275,120.285,120.215,120.245,1046100001.0
2007-02-06 16:45:00,120.253,120.253,120.195,120.21,1478500001.0
2007-02-06 16:50:00,120.213,120.224,120.196,120.208,1197200004.0
2007-02-06 16:55:00,120.204,120.216,120.197,120.205,1087600005.0
2007-02-06 17:00:00,120.206,120.234,120.196,120.211,1129999993.0
2007-02-06 17:05:00,120.218,120.247,120.208,120.218,1347299994.0
2007-02-06 17:10:00,120.225,120.25,120.201,120.25,1235400014.0
2007-02-06 17:15:00,120.247,120.256,120.198,120.198,1021799997.0
2007-02-06 17:20:00,120.229,120.248,120.222,120.23,1096899994.0
2007-02-06 17:25:00,120.23,120.232,120.162,120.183,1249900001.0
2007-02-06 17:30:00,120.187,120.188,120.151,120.165,710300001.0
2007-02-06 17:35:00,120.167,120.224,120.148,120.148,1343700010.0
2007-02-06 17:40:00,120.16,120.349,120.128,120.346,1118099993.0
2007-02-06 17:45:00,120.363,120.417,120.344,120.344,1363399996.0
2007-02-06 17:50:00,120.352,120.418,120.352,120.393,1203599988.0
2007-02-06 17:55:00,120.388,120.466,120.386,120.454,1025200003.0
2007-02-06 18:00:00,120.459,120.505,120.31,120.31,8343699983.0
2007-02-06 18:05:00,120.3,120.3,120.26,120.28,10461499980.0
2007-02-06 18:10:00,120.29,120.55,120.28,120.31,5814799991.0
2007-02-06 18:15:00,120.3,120.469,120.3,120.3,9084499994.0
2007-02-06 18:20:00,120.29,120.32,120.29,120.32,8388000016.0
2007-02-06 18:25:00,120.31,120.424,120.29,120.29,6173200016.0
2007-02-06 18:30:00,120.415,120.426,120.29,120.3,8053000047.0
2007-02-06 18:35:00,120.31,120.421,120.3,120.407,7474300021.0
2007-02-06 18:40:00,120.405,120.415,120.373,120.373,7170699992.0
2007-02-06 18:45:00,120.366,120.37,120.337,120.337,5717300028.0
2007-02-06 18:50:00,120.34,120.362,120.337,120.352,8852400011.0
2007-02-06 18:55:00,120.31,120.355,120.31,120.344,5172000008.0
2007-02-06 19:00:00,120.338,120.338,120.302,120.336,4621799986.0
2007-02-06 19:05:00,120.327,120.327,120.17,120.293,5624100010.0
2007-02-06 19:10:00,120.292,120.325,120.255,120.315,3618599998.0
2007-02-06 19:15:00,120.317,120.334,120.293,120.3,6585000011.0
2007-02-06 19:20:00,120.298,120.333,120.1,120.32,5457300019.0
2007-02-06 19:25:00,120.323,120.337,120.11,120.304,5839799982.0
2007-02-06 19:30:00,120.301,120.317,120.271,120.314,6052500019.0
2007-02-06 19:35:00,120.317,120.337,120.282,120.317,4235000007.0
2007-02-06 19:40:00,120.311,120.311,120.264,120.285,4786500005.0
2007-02-06 19:45:00,120.295,120.321,120.282,120.312,5072299997.0
2007-02-06 19:50:00,120.315,120.343,120.313,120.323,4996899990.0
2007-02-06 19:55:00,120.317,120.333,120.299,120.325,4666800010.0
2007-02-06 20:00:00,120.328,120.33,120.264,120.27,3426099991.0
2007-02-06 20:05:00,120.265,120.272,120.172,120.184,4986900009.0
2007-02-06 20:10:00,120.182,120.183,120.152,120.165,3935800002.0
2007-02-06 20:15:00,120.167,120.182,120.151,120.165,4750400010.0
2007-02-06 20:20:00,120.148,120.152,120.098,120.098,5155700035.0
2007-02-06 20:25:00,120.105,120.128,120.096,120.101,4780299982.0
2007-02-06 20:30:00,120.11,120.132,120.055,120.063,7468099964.0
2007-02-06 20:35:00,120.063,120.109,120.063,120.103,4049599992.0
2007-02-06 20:40:00,120.122,120.122,120.064,120.113,5389600031.0
2007-02-06 20:45:00,120.113,120.129,120.072,120.091,7222199995.0
2007-02-06 20:50:00,120.11,120.123,120.089,120.105,4224600007.0
2007-02-06 20:55:00,120.106,120.109,120.035,120.07,6680399994.0
2007-02-06 21:00:00,120.06,120.109,120.06,120.095,5454599992.0
2007-02-06 21:05:00,120.095,120.129,120.089,120.125,4043799979.0
2007-02-06 21:10:00,120.128,120.131,120.08,120.119,3801800002.0
2007-02-06 21:15:00,120.118,120.128,120.089,120.089,6988300019.0
2007-02-06 21:20:00,120.123,120.125,120.057,120.11,6852800007.0
2007-02-06 21:25:00,120.108,120.118,120.077,120.105,4209599989.0
2007-02-06 21:30:00,120.111,120.154,120.09,120.138,2979199999.0
2007-02-06 21:35:00,120.142,120.152,120.118,120.129,2388099991.0
2007-02-06 21:40:00,120.13,120.16,120.112,120.127,4071799998.0
2007-02-06 21:45:00,120.125,120.131,120.071,120.116,3104200006.0
2007-02-06 21:50:00,120.103,120.11,120.063,120.076,2156200007.0
2007-02-06 21:55:00,120.071,120.08,120.035,120.069,1583800006.0
2007-02-06 22:00:00,120.067,120.085,120.056,120.06,4419700018.0
2007-02-06 22:05:00,120.062,120.072,120.009,120.024,811499996.0
2007-02-06 22:10:00,120.014,120.053,120.01,120.044,1917700008.0
2007-02-06 22:15:00,120.043,120.072,120.043,120.07,2258100004.0
2007-02-06 22:20:00,120.068,120.116,120.048,120.095,1314500004.0
2007-02-06 22:25:00,120.108,120.11,120.08,120.082,2051399996.0
2007-02-06 22:30:00,120.088,120.101,120.044,120.065,2687699989.0
2007-02-06 22:35:00,120.072,120.097,120.039,120.097,1720400008.0
2007-02-06 22:40:00,120.093,120.105,120.061,120.087,1530399987.0
2007-02-06 22:45:00,120.095,120.113,120.069,120.108,1593200008.0
2007-02-06 22:50:00,120.103,120.113,120.055,120.085,1973200000.0
2007-02-06 22:55:00,120.098,120.105,120.051,120.076,1585600011.0
2007-02-06 23:00:00,120.075,120.106,120.075,120.081,791099997.0
2007-02-06 23:05:00,120.094,120.103,120.076,120.103,1109800008.0
2007-02-06 23:10:00,120.108,120.114,120.064,120.085,1176300007.0
2007-02-06 23:15:00,120.08,120.098,120.06,120.082,1083100009.0
2007-02-06 23:20:00,120.082,120.091,120.066,120.079,1081300003.0
2007-02-06 23:25:00,120.072,120.098,120.061,120.088,923899998.0
2007-02-06 23:30:00,120.081,120.107,120.06,120.092,1191000003.0
2007-02-06 23:35:00,120.105,120.108,120.087,120.106,1613799992.0
2007-02-06 23:40:00,120.106,120.106,120.064,120.077,1035599996.0
2007-02-06 23:45:00,120.062,120.11,120.054,120.08,1206900007.0
2007-02-06 23:50:00,120.09,120.1,120.073,120.081,890600004.0
2007-02-06 23:55:00,120.095,120.115,120.062,120.062,968800003.0
2007-02-07 00:00:00,120.077,120.094,120.06,120.07,1022700002.0
2007-02-07 00:05:00,120.075,120.093,120.058,120.086,1379000005.0
2007-02-07 00:10:00,120.087,120.089,120.038,120.054,1239799998.0
2007-02-07 00:15:00,120.068,120.068,120.033,120.042,1505300009.0
2007-02-07 00:20:00,120.046,120.058,120.011,120.023,1197299993.0
2007-02-07 00:25:00,120.028,120.051,119.996,120.011,1045400003.0
2007-02-07 00:30:00,120.02,120.025,119.989,120.025,925600000.0
2007-02-07 00:35:00,120.021,120.021,119.971,120.001,1121200003.0
2007-02-07 00:40:00,120.01,120.011,119.97,119.993,1578700002.0
2007-02-07 00:45:00,119.991,120.029,119.977,120.018,947699996.0
2007-02-07 00:50:00,120.03,120.046,120.007,120.03,1264199996.0
2007-02-07 00:55:00,120.01,120.056,120.004,120.049,1009300008.0
2007-02-07 01:00:00,120.032,120.049,119.986,120.008,1204100008.0
2007-02-07 01:05:00,120.038,120.046,120.001,120.033,985299999.0
2007-02-07 01:10:00,120.043,120.046,119.993,120.027,1057899991.0
2007-02-07 01:15:00,120.038,120.039,119.991,120.019,1221400002.0
2007-02-07 01:20:00,120.027,120.032,119.982,119.985,1193399998.0
2007-02-07 01:25:00,119.995,120.035,119.995,120.035,1073399993.0
2007-02-07 01:30:00,120.03,120.069,119.999,120.053,1077800012.0
2007-02-07 01:35:00,120.061,120.082,120.023,120.051,1016299994.0
2007-02-07 01:40:00,120.043,120.064,120.019,120.033,1184599998.0
2007-02-07 01:45:00,120.032,120.059,120.006,120.056,1120999989.0
2007-02-07 01:50:00,120.038,120.052,120.002,120.041,1149899990.0
2007-02-07 01:55:00,120.045,120.056,120.02,120.05,1263900009.0
2007-02-07 02:00:00,120.039,120.066,120.012,120.063,1316900009.0
2007-02-07 02:05:00,120.056,120.068,120.024,120.067,1103099997.0
2007-02-07 02:10:00,120.071,120.119,120.064,120.104,1249500009.0
2007-02-07 02:15:00,120.117,120.131,120.092,120.107,1047600006.0
2007-02-07 02:20:00,120.109,120.141,120.101,120.132,839200000.0
2007-02-07 02:25:00,120.128,120.147,120.12,120.135,1165800002.0
2007-02-07 02:30:00,120.147,120.161,120.118,120.143,996699990.0
2007-02-07 02:35:00,120.137,120.178,120.104,120.178,910100010.0
2007-02-07 02:40:00,120.18,120.184,120.137,120.163,1117700006.0
2007-02-07 02:45:00,120.157,120.192,120.128,120.173,1175799996.0
2007-02-07 02:50:00,120.159,120.17,120.125,120.143,1174200003.0
2007-02-07 02:55:00,120.156,120.187,120.134,120.177,1034399998.0
2007-02-07 03:00:00,120.173,120.185,120.142,120.142,974500004.0
2007-02-07 03:05:00,120.149,120.186,120.144,120.171,1274100005.0
2007-02-07 03:10:00,120.185,120.187,120.145,120.166,1106200001.0
2007-02-07 03:15:00,120.165,120.186,120.148,120.181,1293399990.0
2007-02-07 03:20:00,120.178,120.18,120.131,120.155,1112000006.0
2007-02-07 03:25:00,120.159,120.179,120.136,120.144,971599996.0
2007-02-07 03:30:00,120.141,120.144,120.092,120.092,1044800000.0
2007-02-07 03:35:00,120.085,120.121,120.063,120.086,1146300012.0
2007-02-07 03:40:00,120.092,120.131,120.062,120.123,1063800016.0
2007-02-07 03:45:00,120.115,120.137,120.093,120.102,1087199996.0
2007-02-07 03:50:00,120.117,120.128,120.085,120.128,1023299997.0
2007-02-07 03:55:00,120.126,120.155,120.093,120.137,1559799995.0
2007-02-07 04:00:00,120.148,120.16,120.105,120.16,1037800000.0
2007-02-07 04:05:00,120.148,120.175,120.131,120.159,1108100000.0
2007-02-07 04:10:00,120.165,120.179,120.121,120.141,1085700002.0
2007-02-07 04:15:00,120.159,120.172,120.131,120.158,1201200005.0
2007-02-07 04:20:00,120.163,120.181,120.135,120.178,1032400011.0
2007-02-07 04:25:00,120.174,120.19,120.127,120.168,1292500012.0
2007-02-07 04:30:00,120.154,120.183,120.125,120.18,1298999998.0
2007-02-07 04:35:00,120.178,120.182,120.146,120.175,1162199996.0
2007-02-07 04:40:00,120.169,120.185,120.135,120.174,1264900013.0
2007-02-07 04:45:00,120.172,120.173,120.119,120.147,1141900001.0
2007-02-07 04:50:00,120.152,120.171,120.12,120.155,1372099993.0
2007-02-07 04:55:00,120.15,120.179,120.127,120.179,1030199992.0
2007-02-07 05:00:00,120.17,120.185,120.146,120.169,1012799998.0
2007-02-07 05:05:00,120.164,120.176,120.131,120.132,1163800003.0
2007-02-07 05:10:00,120.177,120.192,120.141,120.19,1400400009.0
2007-02-07 05:15:00,120.184,120.188,120.144,120.175,1207199993.0
2007-02-07 05:20:00,120.178,120.178,120.136,120.149,1215100007.0
2007-02-07 05:25:00,120.145,120.179,120.127,120.172,1279200009.0
2007-02-07 05:30:00,120.173,120.186,120.152,120.186,1447099995.0
2007-02-07 05:35:00,120.183,120.183,120.128,120.169,1071700002.0
2007-02-07 05:40:00,120.184,120.184,120.137,120.144,1074400000.0
2007-02-07 05:45:00,120.178,120.205,120.156,120.205,960199999.0
2007-02-07 05:50:00,120.23,120.237,120.193,120.235,984399986.0
2007-02-07 05:55:00,120.237,120.247,120.208,120.225,1074699993.0
2007-02-07 06:00:00,120.215,120.219,120.187,120.204,1156599994.0
2007-02-07 06:05:00,120.202,120.214,120.18,120.208,1094099990.0
2007-02-07 06:10:00,120.2,120.226,120.184,120.212,1442699997.0
2007-02-07 06:15:00,120.21,120.225,120.196,120.198,926000001.0
2007-02-07 06:20:00,120.191,120.206,120.165,120.183,936299993.0
2007-02-07 06:25:00,120.153,120.192,120.15,120.171,1117499982.0
2007-02-07 06:30:00,120.167,120.169,120.13,120.167,1278300001.0
2007-02-07 06:35:00,120.17,120.173,120.118,120.159,1468699997.0
2007-02-07 06:40:00,120.163,120.163,120.089,120.089,1066700000.0
2007-02-07 06:45:00,120.104,120.15,120.104,120.142,1119699994.0
2007-02-07 06:50:00,120.138,120.146,120.097,120.139,1293299999.0
2007-02-07 06:55:00,120.135,120.143,120.093,120.143,1242799998.0
2007-02-07 07:00:00,120.133,120.167,120.109,120.167,1085400009.0
2007-02-07 07:05:00,120.17,120.179,120.127,120.137,1149100005.0
2007-02-07 07:10:00,120.167,120.217,120.149,120.217,898999999.0
2007-02-07 07:15:00,120.218,120.22,120.178,120.185,1113900004.0
2007-02-07 07:20:00,120.208,120.217,120.166,120.2,1448800010.0
2007-02-07 07:25:00,120.193,120.212,120.166,120.197,1061300003.0
2007-02-07 07:30:00,120.203,120.212,120.168,120.201,1416000003.0
2007-02-07 07:35:00,120.196,120.215,120.183,120.187,1421999993.0
2007-02-07 07:40:00,120.183,120.211,120.167,120.201,1115300001.0
2007-02-07 07:45:00,120.204,120.23,120.168,120.23,1278499994.0
2007-02-07 07:50:00,120.237,120.288,120.237,120.282,1271200012.0
2007-02-07 07:55:00,120.275,120.283,120.222,120.269,1444700003.0
2007-02-07 08:00:00,120.277,120.325,120.27,120.3,1016400011.0
2007-02-07 08:05:00,120.306,120.366,120.301,120.362,1335299998.0
2007-02-07 08:10:00,120.362,120.411,120.349,120.395,1077499993.0
2007-02-07 08:15:00,120.403,120.41,120.357,120.402,960200001.0
2007-02-07 08:20:00,120.396,120.429,120.373,120.417,1619199987.0
2007-02-07 08:25:00,120.419,120.422,120.373,120.383,1062899998.0
2007-02-07 08:30:00,120.393,120.438,120.393,120.428,1196299987.0
2007-02-07 08:35:00,120.431,120.46,120.422,120.442,1330499999.0
2007-02-07 08:40:00,120.445,120.453,120.409,120.43,1205800007.0
2007-02-07 08:45:00,120.43,120.45,120.411,120.425,1737399999.0
2007-02-07 08:50:00,120.449,120.457,120.392,120.414,998999999.0
2007-02-07 08:55:00,120.435,120.445,120.359,120.378,838900003.0
2007-02-07 09:00:00,120.393,120.415,120.383,120.405,1379699993.0
2007-02-07 09:05:00,120.403,120.405,120.357,120.371,995199997.0
2007-02-07 09:10:00,120.366,120.392,120.332,120.392,1246199993.0
2007-02-07 09:15:00,120.397,120.435,120.364,120.42,1037700003.0
2007-02-07 09:20:00,120.405,120.43,120.384,120.394,921399987.0
2007-02-07 09:25:00,120.389,120.405,120.371,120.387,1270799999.0
2007-02-07 09:30:00,120.394,120.421,120.377,120.395,1152299993.0
2007-02-07 09:35:00,120.405,120.437,120.402,120.415,1081299998.0
2007-02-07 09:40:00,120.422,120.422,120.387,120.403,1203799991.0
2007-02-07 09:45:00,120.413,120.446,120.363,120.445,1194400009.0
2007-02-07 09:50:00,120.44,120.449,120.405,120.432,1227500001.0
2007-02-07 09:55:00,120.419,120.457,120.367,120.437,1169500020.0
2007-02-07 10:00:00,120.438,120.44,120.399,120.403,1213300000.0
2007-02-07 10:05:00,120.408,120.428,120.38,120.404,1154999991.0
2007-02-07 10:10:00,120.412,120.42,120.349,120.358,1217500005.0
2007-02-07 10:15:00,120.357,120.392,120.308,120.375,1468799998.0
2007-02-07 10:20:00,120.384,120.408,120.369,120.396,1532500005.0
2007-02-07 10:25:00,120.398,120.433,120.38,120.428,1163400000.0
2007-02-07 10:30:00,120.425,120.448,120.405,120.435,876300006.0
2007-02-07 10:35:00,120.439,120.45,120.38,120.426,1242400008.0
2007-02-07 10:40:00,120.429,120.458,120.376,120.441,1022400004.0
2007-02-07 10:45:00,120.428,120.52,120.406,120.52,1247600003.0
2007-02-07 10:50:00,120.525,120.611,120.515,120.611,1094899997.0
2007-02-07 10:55:00,120.606,120.607,120.547,120.547,1321999998.0
2007-02-07 11:00:00,120.544,120.551,120.488,120.493,1159099991.0
2007-02-07 11:05:00,120.484,120.507,120.476,120.502,1130500004.0
2007-02-07 11:10:00,120.508,120.52,120.504,120.515,1058499997.0
2007-02-07 11:15:00,120.495,120.53,120.468,120.5,1272200014.0
2007-02-07 11:20:00,120.503,120.512,120.484,120.497,1183999996.0
2007-02-07 11:25:00,120.497,120.507,120.482,120.498,1058600001.0
2007-02-07 11:30:00,120.503,120.582,120.503,120.582,879200006.0
2007-02-07 11:35:00,120.578,120.583,120.556,120.564,1138200007.0
2007-02-07 11:40:00,120.556,120.57,120.532,120.548,1069600011.0
2007-02-07 11:45:00,120.561,120.665,120.535,120.623,845800001.0
2007-02-07 11:50:00,120.625,120.663,120.57,120.652,1544000010.0
2007-02-07 11:55:00,120.638,120.646,120.601,120.617,1153000004.0
2007-02-07 12:00:00,120.618,120.694,120.618,120.672,1100100001.0
2007-02-07 12:05:00,120.67,120.684,120.638,120.676,1213499996.0
2007-02-07 12:10:00,120.684,120.719,120.66,120.66,1348199992.0
2007-02-07 12:15:00,120.664,120.694,120.661,120.678,1318000010.0
2007-02-07 12:20:00,120.671,120.68,120.654,120.673,702500004.0
2007-02-07 12:25:00,120.659,120.659,120.596,120.615,1031600000.0
2007-02-07 12:30:00,120.603,120.638,120.588,120.622,1140099991.0
2007-02-07 12:35:00,120.627,120.648,120.622,120.634,1012199993.0
2007-02-07 12:40:00,120.628,120.667,120.619,120.633,1406900002.0
2007-02-07 12:45:00,120.642,120.673,120.628,120.668,1344200000.0
2007-02-07 12:50:00,120.657,120.673,120.637,120.65,1428099994.0
2007-02-07 12:55:00,120.652,120.67,120.64,120.665,1305499985.0
2007-02-07 13:00:00,120.668,120.688,120.639,120.68,941899994.0
2007-02-07 13:05:00,120.677,120.714,120.622,120.662,891399999.0
2007-02-07 13:10:00,120.696,120.713,120.65,120.681,1017400002.0
2007-02-07 13:15:00,120.665,120.683,120.62,120.655,1373499996.0
2007-02-07 13:20:00,120.647,120.683,120.647,120.669,1158299988.0
2007-02-07 13:25:00,120.67,120.692,120.655,120.687,847700003.0
2007-02-07 13:30:00,120.672,120.697,120.653,120.676,1273800000.0
2007-02-07 13:35:00,120.663,120.68,120.623,120.657,1249699997.0
2007-02-07 13:40:00,120.649,120.673,120.616,120.669,1450700005.0
2007-02-07 13:45:00,120.667,120.675,120.623,120.658,1190700003.0
2007-02-07 13:50:00,120.672,120.678,120.63,120.668,1442400004.0
2007-02-07 13:55:00,120.665,120.686,120.618,120.651,1176499988.0
2007-02-07 14:00:00,120.672,120.675,120.625,120.651,1234899987.0
2007-02-07 14:05:00,120.628,120.683,120.628,120.666,1080300007.0
2007-02-07 14:10:00,120.663,120.701,120.637,120.686,1041199994.0
2007-02-07 14:15:00,120.671,120.705,120.65,120.697,1262300006.0
2007-02-07 14:20:00,120.69,120.696,120.672,120.684,1410500009.0
2007-02-07 14:25:00,120.68,120.699,120.657,120.693,950399991.0
2007-02-07 14:30:00,120.688,120.688,120.631,120.666,1019999998.0
2007-02-07 14:35:00,120.669,120.685,120.642,120.661,836100011.0
2007-02-07 14:40:00,120.656,120.666,120.603,120.629,1092899998.0
2007-02-07 14:45:00,120.63,120.646,120.612,120.634,983799995.0
2007-02-07 14:50:00,120.628,120.64,120.599,120.632,876700007.0
2007-02-07 14:55:00,120.628,120.634,120.589,120.609,1421899986.0
2007-02-07 15:00:00,120.608,120.619,120.584,120.608,932200004.0
2007-02-07 15:05:00,120.605,120.628,120.575,120.627,802400000.0
2007-02-07 15:10:00,120.616,120.661,120.615,120.661,1110199988.0
2007-02-07 15:15:00,120.662,120.681,120.649,120.65,1304000001.0
2007-02-07 15:20:00,120.648,120.678,120.62,120.67,1244000000.0
2007-02-07 15:25:00,120.637,120.679,120.604,120.608,1161200005.0
2007-02-07 15:30:00,120.627,120.657,120.602,120.608,1094399999.0
2007-02-07 15:35:00,120.608,120.637,120.595,120.623,1482200006.0
2007-02-07 15:40:00,120.636,120.648,120.59,120.643,1588200003.0
2007-02-07 15:45:00,120.648,120.661,120.632,120.653,1249299995.0
2007-02-07 15:50:00,120.658,120.659,120.604,120.62,1361999989.0
2007-02-07 15:55:00,120.627,120.637,120.59,120.604,1156899999.0
2007-02-07 16:00:00,120.588,120.601,120.556,120.588,1402999992.0
2007-02-07 16:05:00,120.594,120.611,120.57,120.6,767000005.0
2007-02-07 16:10:00,120.601,120.601,120.566,120.567,1149199995.0
2007-02-07 16:15:00,120.562,120.585,120.552,120.56,963000008.0
2007-02-07 16:20:00,120.568,120.57,120.534,120.54,1061300003.0
2007-02-07 16:25:00,120.542,120.567,120.521,120.552,1439500000.0
2007-02-07 16:30:00,120.55,120.559,120.516,120.539,820599999.0
2007-02-07 16:35:00,120.544,120.555,120.498,120.534,1400700014.0
2007-02-07 16:40:00,120.543,120.563,120.515,120.559,1026500005.0
2007-02-07 16:45:00,120.56,120.581,120.504,120.565,1320200007.0
2007-02-07 16:50:00,120.565,120.583,120.546,120.567,1188000013.0
2007-02-07 16:55:00,120.559,120.63,120.559,120.63,1337099995.0
2007-02-07 17:00:00,120.628,120.65,120.615,120.631,1055600001.0
2007-02-07 17:05:00,120.64,120.741,120.64,120.73,1033499998.0
2007-02-07 17:10:00,120.75,120.761,120.713,120.732,1233900006.0
2007-02-07 17:15:00,120.729,120.731,120.703,120.706,874400005.0
2007-02-07 17:20:00,120.712,120.736,120.674,120.734,1349400013.0
2007-02-07 17:25:00,120.745,120.75,120.708,120.708,1253699987.0
2007-02-07 17:30:00,120.698,120.722,120.679,120.713,986800003.0
2007-02-07 17:35:00,120.715,120.726,120.699,120.711,989400000.0
2007-02-07 17:40:00,120.706,120.747,120.684,120.738,1260900000.0
2007-02-07 17:45:00,120.74,120.758,120.7,120.715,1121699986.0
2007-02-07 17:50:00,120.718,120.731,120.69,120.713,1240999987.0
2007-02-07 17:55:00,120.708,120.719,120.628,120.634,1267000010.0
2007-02-07 18:00:00,120.634,120.68,120.634,120.67,3901899993.0
2007-02-07 18:05:00,120.66,120.68,120.65,120.65,5466299991.0
2007-02-07 18:10:00,120.66,120.68,120.602,120.68,7720099984.0
2007-02-07 18:15:00,120.69,120.7,120.582,120.69,10100599958.0
2007-02-07 18:20:00,120.7,120.72,120.7,120.71,7835999992.0
2007-02-07 18:25:00,120.72,120.73,120.581,120.72,9111700035.0
2007-02-07 18:30:00,120.71,120.76,120.71,120.74,8784000110.0
2007-02-07 18:35:00,120.75,120.75,120.547,120.597,6546900040.0
2007-02-07 18:40:00,120.592,120.621,120.582,120.609,6581699977.0
2007-02-07 18:45:00,120.608,120.638,120.598,120.638,6003900003.0
2007-02-07 18:50:00,120.64,120.647,120.627,120.639,8446399989.0
2007-02-07 18:55:00,120.654,120.682,120.642,120.652,6054500019.0
2007-02-07 19:00:00,120.651,120.69,120.627,120.69,4373399973.0
2007-02-07 19:05:00,120.682,120.77,120.633,120.665,5774800013.0
2007-02-07 19:10:00,120.657,120.696,120.657,120.685,3845200023.0
2007-02-07 19:15:00,120.75,120.75,120.662,120.706,4992000001.0
2007-02-07 19:20:00,120.702,120.726,120.66,120.718,5838399997.0
2007-02-07 19:25:00,120.715,120.74,120.68,120.733,7333099991.0
2007-02-07 19:30:00,120.733,120.771,120.721,120.755,6879699998.0
2007-02-07 19:35:00,120.75,120.771,120.735,120.76,4045000001.0
2007-02-07 19:40:00,120.758,120.782,120.732,120.773,4246200001.0
2007-02-07 19:45:00,120.771,120.778,120.748,120.762,4252700004.0
2007-02-07 19:50:00,120.764,120.798,120.734,120.78,4957800000.0
2007-02-07 19:55:00,120.777,120.791,120.759,120.775,4676700009.0
2007-02-07 20:00:00,120.775,120.8,120.768,120.785,3747600004.0
2007-02-07 20:05:00,120.779,120.798,120.758,120.767,5669599985.0
2007-02-07 20:10:00,120.773,120.782,120.726,120.745,5283299985.0
2007-02-07 20:15:00,120.747,120.764,120.739,120.739,4487199989.0
2007-02-07 20:20:00,120.736,120.737,120.668,120.687,4912600006.0
2007-02-07 20:25:00,120.691,120.75,120.653,120.73,7120199986.0
2007-02-07 20:30:00,120.74,120.74,120.706,120.715,5992200001.0
2007-02-07 20:35:00,120.714,120.714,120.687,120.696,3989100013.0
2007-02-07 20:40:00,120.68,120.725,120.661,120.711,6540200003.0
2007-02-07 20:45:00,120.715,120.718,120.689,120.708,7584599987.0
2007-02-07 20:50:00,120.709,120.732,120.702,120.705,4259900002.0
2007-02-07 20:55:00,120.62,120.725,120.62,120.64,6520999973.0
2007-02-07 21:00:00,120.71,120.716,120.698,120.71,5431699970.0
2007-02-07 21:05:00,120.714,120.721,120.693,120.721,3776500000.0
2007-02-07 21:10:00,120.724,120.772,120.711,120.759,4095800015.0
2007-02-07 21:15:00,120.762,120.787,120.749,120.755,6913499957.0
2007-02-07 21:20:00,120.754,120.772,120.729,120.743,6925800007.0
2007-02-07 21:25:00,120.751,120.773,120.747,120.772,4984800008.0
2007-02-07 21:30:00,120.758,120.78,120.705,120.758,3088399992.0
2007-02-07 21:35:00,120.71,120.731,120.686,120.708,1793500015.0
2007-02-07 21:40:00,120.7,120.714,120.664,120.713,4093499985.0
2007-02-07 21:45:00,120.714,120.714,120.662,120.677,3495599977.0
2007-02-07 21:50:00,120.673,120.673,120.636,120.658,2041400018.0
2007-02-07 21:55:00,120.651,120.677,120.626,120.66,1835099990.0
2007-02-07 22:00:00,120.657,120.663,120.637,120.64,4013499989.0
2007-02-07 22:05:00,120.64,120.672,120.619,120.672,1299300010.0
2007-02-07 22:10:00,120.66,120.666,120.63,120.65,1902700001.0
2007-02-07 22:15:00,120.65,120.693,120.615,120.683,2311899986.0
2007-02-07 22:20:00,120.68,120.691,120.638,120.664,1398200005.0
2007-02-07 22:25:00,120.67,120.691,120.648,120.673,2124700009.0
2007-02-07 22:30:00,120.69,120.695,120.669,120.675,2265800010.0
2007-02-07 22:35:00,120.681,120.692,120.631,120.667,1917200011.0
2007-02-07 22:40:00,120.668,120.695,120.645,120.669,1469799999.0
2007-02-07 22:45:00,120.669,120.678,120.622,120.672,1720799997.0
2007-02-07 22:50:00,120.665,120.684,120.628,120.64,1701699997.0
2007-02-07 22:55:00,120.64,120.64,120.59,120.596,1537900004.0
2007-02-07 23:00:00,120.593,120.629,120.563,120.572,966499998.0
2007-02-07 23:05:00,120.627,120.651,120.619,120.641,1072699992.0
2007-02-07 23:10:00,120.652,120.657,120.624,120.64,915400001.0
2007-02-07 23:15:00,120.648,120.657,120.63,120.642,1385000009.0
2007-02-07 23:20:00,120.645,120.66,120.625,120.645,1098899995.0
2007-02-07 23:25:00,120.66,120.705,120.655,120.682,1226800008.0
2007-02-07 23:30:00,120.681,120.699,120.661,120.683,933800003.0
2007-02-07 23:35:00,120.674,120.695,120.66,120.689,862599998.0
2007-02-07 23:40:00,120.68,120.696,120.649,120.649,1213999990.0
2007-02-07 23:45:00,120.668,120.678,120.635,120.649,1160399994.0
2007-02-07 23:50:00,120.645,120.664,120.643,120.661,1115500008.0
2007-02-07 23:55:00,120.665,120.681,120.65,120.666,909400004.0
2007-02-08 00:00:00,120.662,120.662,120.603,120.611,1168200005.0
2007-02-08 00:05:00,120.617,120.62,120.594,120.607,1299200007.0
2007-02-08 00:10:00,120.613,120.631,120.599,120.613,1347100003.0
2007-02-08 00:15:00,120.613,120.628,120.585,120.585,1283599998.0
2007-02-08 00:20:00,120.626,120.639,120.608,120.622,1181999989.0
2007-02-08 00:25:00,120.625,120.65,120.621,120.649,1242800007.0
2007-02-08 00:30:00,120.657,120.676,120.627,120.669,1209300010.0
2007-02-08 00:35:00,120.661,120.661,120.619,120.639,1208900007.0
2007-02-08 00:40:00,120.635,120.64,120.595,120.595,1319700000.0
2007-02-08 00:45:00,120.6,120.632,120.598,120.62,849799995.0
2007-02-08 00:50:00,120.615,120.642,120.605,120.619,1039999997.0
2007-02-08 00:55:00,120.609,120.62,120.594,120.605,804800002.0
2007-02-08 01:00:00,120.603,120.61,120.569,120.598,1417599998.0
2007-02-08 01:05:00,120.595,120.609,120.566,120.567,990799993.0
2007-02-08 01:10:00,120.593,120.608,120.569,120.569,1066899997.0
2007-02-08 01:15:00,120.608,120.62,120.575,120.618,1232799994.0
2007-02-08 01:20:00,120.622,120.635,120.586,120.628,869299989.0
2007-02-08 01:25:00,120.61,120.627,120.596,120.615,918700010.0
2007-02-08 01:30:00,120.583,120.622,120.583,120.617,1060199999.0
2007-02-08 01:35:00,120.628,120.631,120.594,120.622,1063600004.0
2007-02-08 01:40:00,120.631,120.64,120.611,120.625,859499997.0
2007-02-08 01:45:00,120.625,120.65,120.603,120.62,1251599996.0
2007-02-08 01:50:00,120.604,120.615,120.587,120.602,1123599998.0
2007-02-08 01:55:00,120.609,120.609,120.572,120.585,1276700003.0
2007-02-08 02:00:00,120.591,120.609,120.582,120.585,1134699999.0
2007-02-08 02:05:00,120.592,120.623,120.585,120.623,1121199988.0
2007-02-08 02:10:00,120.622,120.629,120.603,120.614,1191399997.0
2007-02-08 02:15:00,120.61,120.626,120.585,120.625,1035499992.0
2007-02-08 02:20:00,120.628,120.668,120.61,120.663,1103100000.0
2007-02-08 02:25:00,120.667,120.689,120.646,120.677,981399998.0
2007-02-08 02:30:00,120.679,120.679,120.608,120.639,1362399996.0
2007-02-08 02:35:00,120.645,120.653,120.609,120.615,1057700001.0
2007-02-08 02:40:00,120.619,120.635,120.609,120.628,1205099997.0
2007-02-08 02:45:00,120.625,120.638,120.592,120.622,1468999993.0
2007-02-08 02:50:00,120.616,120.641,120.602,120.631,981499996.0
2007-02-08 02:55:00,120.644,120.67,120.624,120.668,1228100007.0
2007-02-08 03:00:00,120.663,120.709,120.626,120.695,788800009.0
2007-02-08 03:05:00,120.698,120.74,120.685,120.735,1407200004.0
2007-02-08 03:10:00,120.732,120.768,120.73,120.762,1455699997.0
2007-02-08 03:15:00,120.773,120.773,120.718,120.736,973900008.0
2007-02-08 03:20:00,120.733,120.737,120.689,120.696,1014199994.0
2007-02-08 03:25:00,120.722,120.734,120.708,120.733,1099500003.0
2007-02-08 03:30:00,120.713,120.748,120.705,120.735,1161199997.0
2007-02-08 03:35:00,120.712,120.781,120.683,120.781,1000299998.0
2007-02-08 03:40:00,120.783,120.784,120.74,120.778,1013900003.0
2007-02-08 03:45:00,120.797,120.797,120.759,120.759,1389800013.0
2007-02-08 03:50:00,120.767,120.769,120.717,120.728,1206699994.0
2007-02-08 03:55:00,120.717,120.77,120.699,120.738,990699998.0
2007-02-08 04:00:00,120.768,120.778,120.723,120.765,1100800005.0
2007-02-08 04:05:00,120.76,120.771,120.727,120.752,1546499984.0
2007-02-08 04:10:00,120.765,120.778,120.735,120.742,1089499999.0
2007-02-08 04:15:00,120.752,120.762,120.721,120.734,1079499994.0
2007-02-08 04:20:00,120.748,120.77,120.725,120.761,1100200000.0
2007-02-08 04:25:00,120.762,120.843,120.739,120.825,1443299994.0
2007-02-08 04:30:00,120.817,120.827,120.805,120.823,1201399995.0
2007-02-08 04:35:00,120.82,120.853,120.806,120.853,1112300001.0
2007-02-08 04:40:00,120.863,120.881,120.844,120.853,992000010.0
2007-02-08 04:45:00,120.855,120.885,120.842,120.867,1574000019.0
2007-02-08 04:50:00,120.865,120.879,120.84,120.865,1438199999.0
2007-02-08 04:55:00,120.858,120.889,120.834,120.87,1075100000.0
2007-02-08 05:00:00,120.872,120.872,120.831,120.858,1031899995.0
2007-02-08 05:05:00,120.831,120.859,120.813,120.855,1141200003.0
2007-02-08 05:10:00,120.865,120.867,120.835,120.854,1539100014.0
2007-02-08 05:15:00,120.843,120.877,120.83,120.852,1503000006.0
2007-02-08 05:20:00,120.858,120.864,120.829,120.846,1202499991.0
2007-02-08 05:25:00,120.843,120.896,120.827,120.893,1038299998.0
2007-02-08 05:30:00,120.893,120.893,120.839,120.862,1473099998.0
2007-02-08 05:35:00,120.858,120.863,120.802,120.81,1300200009.0
2007-02-08 05:40:00,120.818,120.866,120.8,120.822,869400009.0
2007-02-08 05:45:00,120.843,120.859,120.818,120.855,1148600008.0
2007-02-08 05:50:00,120.858,120.865,120.802,120.842,1123599988.0
2007-02-08 05:55:00,120.842,120.842,120.801,120.827,1211400009.0
2007-02-08 06:00:00,120.815,120.815,120.768,120.785,1036399998.0
2007-02-08 06:05:00,120.767,120.84,120.767,120.832,912099995.0
2007-02-08 06:10:00,120.842,120.848,120.801,120.817,1186300009.0
2007-02-08 06:15:00,120.813,120.831,120.792,120.812,655200007.0
2007-02-08 06:20:00,120.807,120.817,120.769,120.775,1012799991.0
2007-02-08 06:25:00,120.788,120.811,120.771,120.801,1334200009.0
2007-02-08 06:30:00,120.802,120.807,120.757,120.787,957100002.0
2007-02-08 06:35:00,120.807,120.83,120.782,120.782,1030599995.0
2007-02-08 06:40:00,120.787,120.787,120.731,120.747,818199994.0
2007-02-08 06:45:00,120.742,120.774,120.74,120.764,1263699999.0
2007-02-08 06:50:00,120.775,120.788,120.736,120.785,1216400006.0
2007-02-08 06:55:00,120.773,120.803,120.76,120.803,1031799996.0
2007-02-08 07:00:00,120.788,120.813,120.762,120.809,1514099998.0
2007-02-08 07:05:00,120.813,120.82,120.759,120.777,1205800005.0
2007-02-08 07:10:00,120.782,120.793,120.751,120.773,798100003.0
2007-02-08 07:15:00,120.78,120.78,120.727,120.769,859400002.0
2007-02-08 07:20:00,120.773,120.776,120.736,120.753,992600002.0
2007-02-08 07:25:00,120.738,120.773,120.719,120.771,1286899995.0
2007-02-08 07:30:00,120.76,120.798,120.751,120.768,1378099988.0
2007-02-08 07:35:00,120.757,120.827,120.725,120.801,1114299994.0
2007-02-08 07:40:00,120.815,120.832,120.794,120.812,1034400001.0
2007-02-08 07:45:00,120.79,120.804,120.768,120.774,759799998.0
2007-02-08 07:50:00,120.774,120.805,120.769,120.8,863800004.0
2007-02-08 07:55:00,120.807,120.807,120.77,120.8,1260999997.0
2007-02-08 08:00:00,120.781,120.823,120.753,120.818,806000000.0
2007-02-08 08:05:00,120.822,120.822,120.784,120.789,1200299998.0
2007-02-08 08:10:00,120.779,120.78,120.718,120.75,1112400006.0
2007-02-08 08:15:00,120.75,120.788,120.732,120.77,1053600009.0
2007-02-08 08:20:00,120.768,120.82,120.762,120.809,1173800010.0
2007-02-08 08:25:00,120.815,120.817,120.772,120.807,1038499994.0
2007-02-08 08:30:00,120.798,120.814,120.745,120.745,1203699995.0
2007-02-08 08:35:00,120.822,120.85,120.818,120.842,1304400008.0
2007-02-08 08:40:00,120.844,120.923,120.839,120.917,1078500000.0
2007-02-08 08:45:00,120.911,121.007,120.885,120.998,1478900002.0
2007-02-08 08:50:00,120.997,121.107,120.997,121.107,1230700002.0
2007-02-08 08:55:00,121.11,121.129,121.069,121.086,1037500011.0
2007-02-08 09:00:00,121.09,121.09,121.059,121.077,1437499981.0
2007-02-08 09:05:00,121.072,121.08,121.045,121.065,1137400003.0
2007-02-08 09:10:00,121.061,121.159,121.038,121.151,1487899991.0
2007-02-08 09:15:00,121.152,121.155,121.116,121.15,1136800013.0
2007-02-08 09:20:00,121.147,121.192,121.124,121.172,1183300000.0
2007-02-08 09:25:00,121.176,121.188,121.135,121.145,1019500007.0
2007-02-08 09:30:00,121.145,121.185,121.135,121.167,1151400003.0
2007-02-08 09:35:00,121.164,121.164,121.108,121.108,932500001.0
2007-02-08 09:40:00,121.103,121.121,121.082,121.092,1307999992.0
2007-02-08 09:45:00,121.095,121.116,121.054,121.093,988600007.0
2007-02-08 09:50:00,121.081,121.131,121.053,121.108,812900007.0
2007-02-08 09:55:00,121.105,121.116,121.068,121.116,737999999.0
2007-02-08 10:00:00,121.132,121.17,121.132,121.141,765099996.0
2007-02-08 10:05:00,121.143,121.173,121.124,121.167,1092399998.0
2007-02-08 10:10:00,121.18,121.247,121.173,121.221,1300799992.0
2007-02-08 10:15:00,121.211,121.211,121.144,121.161,1502199995.0
2007-02-08 10:20:00,121.173,121.198,121.161,121.179,1231300001.0
2007-02-08 10:25:00,121.188,121.193,121.14,121.168,855699999.0
2007-02-08 10:30:00,121.172,121.222,121.169,121.218,998000007.0
2007-02-08 10:35:00,121.215,121.233,121.175,121.217,1059299992.0
2007-02-08 10:40:00,121.211,121.231,121.203,121.212,857500005.0
2007-02-08 10:45:00,121.219,121.24,121.206,121.229,1134100007.0
2007-02-08 10:50:00,121.211,121.241,121.175,121.238,1321799997.0
2007-02-08 10:55:00,121.235,121.235,121.198,121.206,1240999994.0
2007-02-08 11:00:00,121.213,121.221,121.188,121.219,1344900017.0
2007-02-08 11:05:00,121.216,121.226,121.198,121.202,1210000000.0
2007-02-08 11:10:00,121.205,121.233,121.202,121.233,1320800001.0
2007-02-08 11:15:00,121.217,121.228,121.099,121.136,1217899989.0
2007-02-08 11:20:00,121.135,121.157,121.125,121.15,1097100006.0
2007-02-08 11:25:00,121.143,121.157,121.13,121.13,1288800004.0
2007-02-08 11:30:00,121.125,121.125,121.078,121.106,943300002.0
2007-02-08 11:35:00,121.098,121.102,121.068,121.077,1016800000.0
2007-02-08 11:40:00,121.069,121.077,121.019,121.067,1360599991.0
2007-02-08 11:45:00,121.067,121.085,121.04,121.08,1377600003.0
2007-02-08 11:50:00,121.077,121.113,121.071,121.103,1461199989.0
2007-02-08 11:55:00,121.105,121.107,121.038,121.074,1111600008.0
2007-02-08 12:00:00,121.098,121.159,121.096,121.144,1393600002.0
2007-02-08 12:05:00,121.143,121.162,121.115,121.145,1036399991.0
2007-02-08 12:10:00,121.148,121.165,121.116,121.158,1409100007.0
2007-02-08 12:15:00,121.158,121.212,121.148,121.205,1413100008.0
2007-02-08 12:20:00,121.197,121.22,121.182,121.212,1076800007.0
2007-02-08 12:25:00,121.211,121.236,121.204,121.229,1259899994.0
2007-02-08 12:30:00,121.22,121.242,121.185,121.227,1143000003.0
2007-02-08 12:35:00,121.229,121.239,121.203,121.224,1085600017.0
2007-02-08 12:40:00,121.224,121.224,121.141,121.16,1062399992.0
2007-02-08 12:45:00,121.171,121.171,121.121,121.158,1750700000.0
2007-02-08 12:50:00,121.152,121.179,121.121,121.151,862699996.0
2007-02-08 12:55:00,121.176,121.222,121.176,121.219,1147300018.0
2007-02-08 13:00:00,121.202,121.231,121.197,121.226,834499993.0
2007-02-08 13:05:00,121.22,121.242,121.21,121.218,1382800013.0
2007-02-08 13:10:00,121.218,121.239,121.198,121.225,1075499999.0
2007-02-08 13:15:00,121.233,121.24,121.188,121.205,1115600003.0
2007-02-08 13:20:00,121.218,121.241,121.209,121.214,1169899990.0
2007-02-08 13:25:00,121.231,121.24,121.173,121.225,1076400010.0
2007-02-08 13:30:00,121.213,121.225,121.158,121.195,1240400007.0
2007-02-08 13:35:00,121.228,121.233,121.181,121.205,1210399996.0
2007-02-08 13:40:00,121.207,121.234,121.202,121.228,1360899998.0
2007-02-08 13:45:00,121.232,121.253,121.187,121.197,1160599996.0
2007-02-08 13:50:00,121.207,121.23,121.171,121.211,1163699996.0
2007-02-08 13:55:00,121.222,121.24,121.209,121.217,1114200002.0
2007-02-08 14:00:00,121.222,121.245,121.215,121.237,1311900006.0
2007-02-08 14:05:00,121.252,121.254,121.223,121.239,1225299989.0
2007-02-08 14:10:00,121.258,121.274,121.23,121.262,904599995.0
2007-02-08 14:15:00,121.261,121.278,121.237,121.269,1153500000.0
2007-02-08 14:20:00,121.267,121.328,121.267,121.32,1377699993.0
2007-02-08 14:25:00,121.328,121.36,121.322,121.36,1165500002.0
2007-02-08 14:30:00,121.358,121.363,121.321,121.341,1031200003.0
2007-02-08 14:35:00,121.342,121.354,121.307,121.334,853299999.0
2007-02-08 14:40:00,121.342,121.359,121.335,121.342,920199996.0
2007-02-08 14:45:00,121.339,121.42,121.335,121.414,1086600009.0
2007-02-08 14:50:00,121.41,121.423,121.393,121.401,1237400004.0
2007-02-08 14:55:00,121.41,121.41,121.352,121.378,1207599991.0
2007-02-08 15:00:00,121.37,121.386,121.343,121.349,843200013.0
2007-02-08 15:05:00,121.343,121.366,121.317,121.354,1645300007.0
2007-02-08 15:10:00,121.362,121.396,121.353,121.389,1343199999.0
2007-02-08 15:15:00,121.378,121.381,121.328,121.33,1375700004.0
2007-02-08 15:20:00,121.333,121.387,121.333,121.37,1259199991.0
2007-02-08 15:25:00,121.373,121.386,121.298,121.31,1093400007.0
2007-02-08 15:30:00,121.325,121.348,121.291,121.302,781300003.0
2007-02-08 15:35:00,121.291,121.351,121.262,121.336,1101600006.0
2007-02-08 15:40:00,121.348,121.356,121.299,121.305,1408799997.0
2007-02-08 15:45:00,121.31,121.321,121.267,121.276,1045300005.0
2007-02-08 15:50:00,121.273,121.31,121.273,121.31,1139799990.0
2007-02-08 15:55:00,121.319,121.345,121.309,121.32,1000599997.0
2007-02-08 16:00:00,121.31,121.328,121.275,121.317,1174299992.0
2007-02-08 16:05:00,121.318,121.323,121.273,121.284,920900004.0
2007-02-08 16:10:00,121.291,121.291,121.251,121.27,1078800005.0
2007-02-08 16:15:00,121.258,121.258,121.177,121.191,1031899994.0
2007-02-08 16:20:00,121.198,121.244,121.176,121.235,1128200000.0
2007-02-08 16:25:00,121.242,121.243,121.2,121.217,813799994.0
2007-02-08 16:30:00,121.226,121.294,121.226,121.294,1180500002.0
2007-02-08 16:35:00,121.298,121.302,121.28,121.289,1480999995.0
2007-02-08 16:40:00,121.292,121.3,121.276,121.294,1409100002.0
2007-02-08 16:45:00,121.302,121.303,121.263,121.301,1119200000.0
2007-02-08 16:50:00,121.3,121.304,121.268,121.282,1250699990.0
2007-02-08 16:55:00,121.273,121.293,121.259,121.272,1449100006.0
2007-02-08 17:00:00,121.276,121.292,121.25,121.253,1273799988.0
2007-02-08 17:05:00,121.242,121.246,121.2,121.2,1175299997.0
2007-02-08 17:10:00,121.209,121.227,121.188,121.214,1068299995.0
2007-02-08 17:15:00,121.227,121.238,121.188,121.193,1440300004.0
2007-02-08 17:20:00,121.193,121.21,121.175,121.187,1028500002.0
2007-02-08 17:25:00,121.195,121.272,121.171,121.259,1027199996.0
2007-02-08 17:30:00,121.252,121.262,121.238,121.259,1096500002.0
2007-02-08 17:35:00,121.268,121.293,121.232,121.255,1145499999.0
2007-02-08 17:40:00,121.251,121.251,121.174,121.184,860500004.0
2007-02-08 17:45:00,121.165,121.186,121.128,121.142,1372700001.0
2007-02-08 17:50:00,121.146,121.176,121.132,121.133,1417199995.0
2007-02-08 17:55:00,121.142,121.167,121.129,121.143,1178699994.0
2007-02-08 18:00:00,121.125,121.17,121.125,121.14,6148600004.0
2007-02-08 18:05:00,121.15,121.16,121.13,121.15,5874800008.0
2007-02-08 18:10:00,121.14,121.192,121.13,121.14,8370699997.0
2007-02-08 18:15:00,121.15,121.153,121.116,121.14,9165900013.0
2007-02-08 18:20:00,121.15,121.15,121.12,121.12,6262400048.0
2007-02-08 18:25:00,121.13,121.16,121.13,121.13,6559400039.0
2007-02-08 18:30:00,121.148,121.152,121.11,121.11,6792500020.0
2007-02-08 18:35:00,121.1,121.164,121.092,121.155,6653400011.0
2007-02-08 18:40:00,121.157,121.188,121.149,121.155,6948999976.0
2007-02-08 18:45:00,121.157,121.163,121.128,121.142,6052599971.0
2007-02-08 18:50:00,121.148,121.208,121.139,121.203,8895500041.0
2007-02-08 18:55:00,121.188,121.243,121.175,121.178,6059900019.0
2007-02-08 19:00:00,121.175,121.181,121.136,121.151,4552999997.0
2007-02-08 19:05:00,121.148,121.174,121.125,121.141,5818599985.0
2007-02-08 19:10:00,121.137,121.157,121.133,121.133,3999599998.0
2007-02-08 19:15:00,121.136,121.155,121.123,121.14,5735100005.0
2007-02-08 19:20:00,121.14,121.15,121.116,121.118,5623499987.0
2007-02-08 19:25:00,121.117,121.15,121.114,121.134,7500299973.0
2007-02-08 19:30:00,121.13,121.137,121.105,121.115,6206899988.0
2007-02-08 19:35:00,121.111,121.129,121.067,121.095,4261400006.0
2007-02-08 19:40:00,121.098,121.115,121.072,121.113,4313099990.0
2007-02-08 19:45:00,121.115,121.131,121.079,121.079,4750300008.0
2007-02-08 19:50:00,121.125,121.14,121.109,121.115,4886000010.0
2007-02-08 19:55:00,121.11,121.142,121.061,121.125,4809799991.0
2007-02-08 20:00:00,121.12,121.145,121.102,121.139,3969800001.0
2007-02-08 20:05:00,121.121,121.151,121.095,121.11,5992300001.0
2007-02-08 20:10:00,121.116,121.139,121.04,121.122,5118499983.0
2007-02-08 20:15:00,121.122,121.161,121.093,121.152,5055399983.0
2007-02-08 20:20:00,121.146,121.172,121.13,121.137,5116100005.0
2007-02-08 20:25:00,121.142,121.158,121.02,121.03,4978399952.0
2007-02-08 20:30:00,121.02,121.128,121.02,121.123,4361599914.0
2007-02-08 20:35:00,121.122,121.129,121.082,121.115,3720400028.0
2007-02-08 20:40:00,121.132,121.132,121.079,121.117,5039999990.0
2007-02-08 20:45:00,121.114,121.118,121.084,121.106,7194200026.0
2007-02-08 20:50:00,121.11,121.124,121.078,121.114,3738200037.0
2007-02-08 20:55:00,121.11,121.128,121.0,121.02,8099299989.0
2007-02-08 21:00:00,121.104,121.112,121.089,121.105,5673300000.0
2007-02-08 21:05:00,121.105,121.111,121.027,121.038,4681199993.0
2007-02-08 21:10:00,121.05,121.051,121.013,121.04,3765199985.0
2007-02-08 21:15:00,121.04,121.053,121.031,121.038,7063800031.0
2007-02-08 21:20:00,121.035,121.039,120.98,121.0,6546099985.0
2007-02-08 21:25:00,121.021,121.038,120.983,121.032,4289600013.0
2007-02-08 21:30:00,121.034,121.05,120.998,121.039,3029599983.0
2007-02-08 21:35:00,121.048,121.057,121.027,121.057,2328799993.0
2007-02-08 21:40:00,121.058,121.064,121.016,121.055,4399199979.0
2007-02-08 21:45:00,121.052,121.059,121.009,121.042,3129899982.0
2007-02-08 21:50:00,121.027,121.058,121.003,121.045,1954099988.0
2007-02-08 21:55:00,121.033,121.047,121.008,121.022,1530600021.0
2007-02-08 22:00:00,121.035,121.047,120.99,121.032,4167500018.0
2007-02-08 22:05:00,121.044,121.053,120.986,121.033,1358699998.0
2007-02-08 22:10:00,121.044,121.057,121.011,121.035,1696900004.0
2007-02-08 22:15:00,121.047,121.055,121.013,121.04,1918800001.0
2007-02-08 22:20:00,121.047,121.06,121.007,121.04,1129300000.0
2007-02-08 22:25:00,121.05,121.051,120.994,121.033,1985500007.0
2007-02-08 22:30:00,121.035,121.055,121.026,121.045,2202700007.0
2007-02-08 22:35:00,121.048,121.084,121.028,121.063,1784499993.0
2007-02-08 22:40:00,121.069,121.082,121.031,121.06,1611700000.0
2007-02-08 22:45:00,121.071,121.071,120.992,121.037,1782900011.0
2007-02-08 22:50:00,121.047,121.06,121.002,121.01,1875199996.0
2007-02-08 22:55:00,121.02,121.063,120.992,121.028,1413099986.0
2007-02-08 23:00:00,121.052,121.061,121.037,121.041,933500004.0
2007-02-08 23:05:00,121.029,121.053,121.021,121.035,1246600005.0
2007-02-08 23:10:00,121.027,121.035,121.002,121.028,1172999998.0
2007-02-08 23:15:00,121.025,121.038,121.003,121.024,1080600006.0
2007-02-08 23:20:00,121.022,121.035,121.005,121.014,1174600008.0
2007-02-08 23:25:00,121.023,121.034,121.004,121.022,1310300008.0
2007-02-08 23:30:00,121.018,121.034,121.002,121.029,1331099998.0
2007-02-08 23:35:00,121.036,121.043,121.002,121.026,984600012.0
2007-02-08 23:40:00,120.997,121.058,120.996,121.025,1401299996.0
2007-02-08 23:45:00,121.048,121.052,121.013,121.037,907100001.0
2007-02-08 23:50:00,121.027,121.054,121.011,121.019,791100008.0
2007-02-08 23:55:00,121.022,121.033,121.003,121.013,1507600008.0
2007-02-09 00:00:00,121.018,121.042,121.006,121.039,1080600003.0
2007-02-09 00:05:00,121.04,121.06,121.028,121.045,956799994.0
2007-02-09 00:10:00,121.047,121.047,121.001,121.01,1194799986.0
2007-02-09 00:15:00,121.017,121.032,121.0,121.007,1685000005.0
2007-02-09 00:20:00,121.008,121.01,120.981,120.99,1133699996.0
2007-02-09 00:25:00,120.985,121.0,120.967,120.992,1154000003.0
2007-02-09 00:30:00,120.998,121.001,120.964,120.975,1171699999.0
2007-02-09 00:35:00,120.977,121.004,120.97,120.989,1386200000.0
2007-02-09 00:40:00,121.007,121.043,120.998,121.035,1088499998.0
2007-02-09 00:45:00,121.043,121.06,121.013,121.06,939300001.0
2007-02-09 00:50:00,121.062,121.083,121.056,121.076,1145099997.0
2007-02-09 00:55:00,121.07,121.11,121.037,121.105,1171399987.0
2007-02-09 01:00:00,121.106,121.132,121.088,121.127,886700000.0
2007-02-09 01:05:00,121.128,121.142,121.108,121.123,1007500005.0
2007-02-09 01:10:00,121.139,121.168,121.137,121.161,1158099997.0
2007-02-09 01:15:00,121.149,121.151,121.11,121.141,1162600005.0
2007-02-09 01:20:00,121.136,121.147,121.077,121.133,774100002.0
2007-02-09 01:25:00,121.132,121.154,121.112,121.127,1494300009.0
2007-02-09 01:30:00,121.127,121.148,121.117,121.129,1187200007.0
2007-02-09 01:35:00,121.13,121.15,121.105,121.128,1166000006.0
2007-02-09 01:40:00,121.129,121.155,121.105,121.108,1249599994.0
2007-02-09 01:45:00,121.145,121.148,121.094,121.1,1252100014.0
2007-02-09 01:50:00,121.108,121.201,121.108,121.152,1288200001.0
2007-02-09 01:55:00,121.157,121.169,121.092,121.092,1362000002.0
2007-02-09 02:00:00,121.137,121.137,121.051,121.053,1342999982.0
2007-02-09 02:05:00,121.062,121.12,121.049,121.12,1334299999.0
2007-02-09 02:10:00,121.113,121.131,121.089,121.103,1501899996.0
2007-02-09 02:15:00,121.103,121.123,121.082,121.09,1085099989.0
2007-02-09 02:20:00,121.095,121.151,121.095,121.105,1117900004.0
2007-02-09 02:25:00,121.15,121.159,121.119,121.142,1042800007.0
2007-02-09 02:30:00,121.151,121.155,121.125,121.145,1229200001.0
2007-02-09 02:35:00,121.147,121.147,121.106,121.139,1264800008.0
2007-02-09 02:40:00,121.154,121.178,121.135,121.142,1186599980.0
2007-02-09 02:45:00,121.158,121.165,121.123,121.148,1725300022.0
2007-02-09 02:50:00,121.145,121.191,121.132,121.19,1333500001.0
2007-02-09 02:55:00,121.2,121.218,121.178,121.182,1280499991.0
2007-02-09 03:00:00,121.177,121.198,121.156,121.165,1312999995.0
2007-02-09 03:05:00,121.164,121.172,121.137,121.167,1338800005.0
2007-02-09 03:10:00,121.157,121.223,121.135,121.22,1503899998.0
2007-02-09 03:15:00,121.231,121.241,121.19,121.224,1294000006.0
2007-02-09 03:20:00,121.237,121.266,121.206,121.265,1283200007.0
2007-02-09 03:25:00,121.266,121.328,121.26,121.325,939299999.0
2007-02-09 03:30:00,121.327,121.369,121.301,121.36,1413999989.0
2007-02-09 03:35:00,121.352,121.39,121.35,121.377,1035400002.0
2007-02-09 03:40:00,121.378,121.389,121.346,121.386,1000800008.0
2007-02-09 03:45:00,121.378,121.378,121.333,121.341,946200003.0
2007-02-09 03:50:00,121.353,121.356,121.32,121.349,1372500010.0
2007-02-09 03:55:00,121.338,121.343,121.297,121.325,1095099998.0
2007-02-09 04:00:00,121.328,121.341,121.279,121.335,1044699987.0
2007-02-09 04:05:00,121.338,121.34,121.294,121.321,1244600003.0
2007-02-09 04:10:00,121.313,121.326,121.289,121.297,879500000.0
2007-02-09 04:15:00,121.298,121.341,121.293,121.333,950299993.0
2007-02-09 04:20:00,121.32,121.332,121.277,121.315,1146399994.0
2007-02-09 04:25:00,121.31,121.317,121.272,121.287,1232599998.0
2007-02-09 04:30:00,121.285,121.316,121.267,121.295,911699991.0
2007-02-09 04:35:00,121.293,121.308,121.267,121.271,1355499991.0
2007-02-09 04:40:00,121.304,121.31,121.271,121.296,974599996.0
2007-02-09 04:45:00,121.298,121.309,121.264,121.291,1303599994.0
2007-02-09 04:50:00,121.291,121.311,121.266,121.302,1108300002.0
2007-02-09 04:55:00,121.301,121.329,121.298,121.31,972500000.0
2007-02-09 05:00:00,121.323,121.33,121.268,121.278,1018600009.0
2007-02-09 05:05:00,121.286,121.302,121.254,121.278,1284399997.0
2007-02-09 05:10:00,121.274,121.276,121.232,121.273,1178499993.0
2007-02-09 05:15:00,121.265,121.271,121.225,121.255,1276399996.0
2007-02-09 05:20:00,121.257,121.259,121.208,121.254,1222699992.0
2007-02-09 05:25:00,121.247,121.281,121.236,121.278,1051799993.0
2007-02-09 05:30:00,121.279,121.279,121.234,121.247,1066299992.0
2007-02-09 05:35:00,121.256,121.259,121.212,121.253,1110900014.0
2007-02-09 05:40:00,121.248,121.25,121.215,121.246,1101099990.0
2007-02-09 05:45:00,121.248,121.253,121.219,121.248,768999997.0
2007-02-09 05:50:00,121.25,121.26,121.222,121.237,1465300004.0
2007-02-09 05:55:00,121.225,121.267,121.209,121.253,1298099993.0
2007-02-09 06:00:00,121.248,121.264,121.23,121.244,1154700012.0
2007-02-09 06:05:00,121.243,121.266,121.234,121.242,868700001.0
2007-02-09 06:10:00,121.243,121.277,121.235,121.271,990400000.0
2007-02-09 06:15:00,121.268,121.309,121.265,121.274,892499998.0
2007-02-09 06:20:00,121.278,121.303,121.263,121.282,1164000008.0
2007-02-09 06:25:00,121.28,121.291,121.25,121.266,1328900019.0
2007-02-09 06:30:00,121.281,121.299,121.261,121.278,1111099982.0
2007-02-09 06:35:00,121.29,121.304,121.265,121.304,1146100008.0
2007-02-09 06:40:00,121.305,121.321,121.282,121.3,1072899999.0
2007-02-09 06:45:00,121.262,121.31,121.262,121.287,1103899997.0
2007-02-09 06:50:00,121.307,121.334,121.295,121.313,1243099991.0
2007-02-09 06:55:00,121.318,121.333,121.311,121.333,1019000002.0
2007-02-09 07:00:00,121.312,121.334,121.309,121.328,1263600000.0
2007-02-09 07:05:00,121.327,121.328,121.302,121.318,1124400007.0
2007-02-09 07:10:00,121.302,121.323,121.302,121.305,1093699993.0
2007-02-09 07:15:00,121.325,121.325,121.303,121.321,926200000.0
2007-02-09 07:20:00,121.323,121.328,121.302,121.326,1031000000.0
2007-02-09 07:25:00,121.322,121.35,121.302,121.335,1070600004.0
2007-02-09 07:30:00,121.333,121.353,121.31,121.34,1544300008.0
2007-02-09 07:35:00,121.332,121.344,121.307,121.327,1234499998.0
2007-02-09 07:40:00,121.321,121.321,121.291,121.319,1221499998.0
2007-02-09 07:45:00,121.31,121.36,121.308,121.327,1264900000.0
2007-02-09 07:50:00,121.36,121.363,121.304,121.345,878499985.0
2007-02-09 07:55:00,121.343,121.36,121.301,121.35,1167799995.0
2007-02-09 08:00:00,121.357,121.362,121.309,121.351,954900002.0
2007-02-09 08:05:00,121.324,121.363,121.309,121.339,1253600008.0
2007-02-09 08:10:00,121.332,121.332,121.293,121.328,1203200012.0
2007-02-09 08:15:00,121.307,121.339,121.305,121.327,1225200001.0
2007-02-09 08:20:00,121.322,121.326,121.301,121.302,1186699997.0
2007-02-09 08:25:00,121.322,121.343,121.304,121.343,1054700009.0
2007-02-09 08:30:00,121.322,121.35,121.302,121.31,1467600000.0
2007-02-09 08:35:00,121.343,121.349,121.311,121.333,1323100001.0
2007-02-09 08:40:00,121.333,121.333,121.304,121.315,1059300001.0
2007-02-09 08:45:00,121.334,121.368,121.308,121.361,1330700004.0
2007-02-09 08:50:00,121.358,121.381,121.311,121.381,1361000001.0
2007-02-09 08:55:00,121.355,121.398,121.334,121.387,937800005.0
2007-02-09 09:00:00,121.397,121.419,121.345,121.397,1095900003.0
2007-02-09 09:05:00,121.38,121.415,121.317,121.415,981700007.0
2007-02-09 09:10:00,121.408,121.448,121.408,121.436,1136300011.0
2007-02-09 09:15:00,121.32,121.452,121.314,121.438,1275700002.0
2007-02-09 09:20:00,121.44,121.47,121.357,121.46,1029899995.0
2007-02-09 09:25:00,121.437,121.474,121.351,121.471,1429800012.0
2007-02-09 09:30:00,121.474,121.474,121.419,121.44,908200003.0
2007-02-09 09:35:00,121.444,121.454,121.423,121.423,1361400009.0
2007-02-09 09:40:00,121.421,121.421,121.248,121.254,1199099995.0
2007-02-09 09:45:00,121.229,121.23,121.116,121.148,1030899994.0
2007-02-09 09:50:00,121.135,121.226,121.104,121.162,1035199997.0
2007-02-09 09:55:00,121.198,121.305,121.198,121.302,873300011.0
2007-02-09 10:00:00,121.303,121.305,121.246,121.252,1330100004.0
2007-02-09 10:05:00,121.243,121.308,121.229,121.275,1461800001.0
2007-02-09 10:10:00,121.277,121.315,121.22,121.225,928199985.0
2007-02-09 10:15:00,121.222,121.357,121.222,121.345,1407100013.0
2007-02-09 10:20:00,121.362,121.42,121.361,121.39,1157400000.0
2007-02-09 10:25:00,121.306,121.444,121.306,121.424,1101699999.0
2007-02-09 10:30:00,121.419,121.419,121.317,121.318,1366700011.0
2007-02-09 10:35:00,121.385,121.401,121.358,121.377,943200008.0
2007-02-09 10:40:00,121.37,121.374,121.335,121.343,1061600002.0
2007-02-09 10:45:00,121.347,121.391,121.342,121.381,811300005.0
2007-02-09 10:50:00,121.39,121.422,121.389,121.42,1306800002.0
2007-02-09 10:55:00,121.42,121.422,121.397,121.397,1271599991.0
2007-02-09 11:00:00,121.398,121.435,121.368,121.374,1286100009.0
2007-02-09 11:05:00,121.362,121.407,121.354,121.372,1586900006.0
2007-02-09 11:10:00,121.387,121.528,121.377,121.521,1397799990.0
2007-02-09 11:15:00,121.518,121.518,121.437,121.437,1134699995.0
2007-02-09 11:20:00,121.445,121.481,121.381,121.406,1010299986.0
2007-02-09 11:25:00,121.382,121.406,121.359,121.37,932100003.0
2007-02-09 11:30:00,121.374,121.388,121.344,121.353,1091799999.0
2007-02-09 11:35:00,121.36,121.408,121.36,121.385,1217799996.0
2007-02-09 11:40:00,121.374,121.446,121.362,121.443,1175599999.0
2007-02-09 11:45:00,121.445,121.475,121.416,121.475,1131100002.0
2007-02-09 11:50:00,121.472,121.472,121.43,121.454,1226600008.0
2007-02-09 11:55:00,121.444,121.502,121.437,121.487,1001400003.0
2007-02-09 12:00:00,121.498,121.509,121.485,121.498,1035700010.0
2007-02-09 12:05:00,121.501,121.55,121.501,121.546,1120699999.0
2007-02-09 12:10:00,121.548,121.548,121.479,121.495,1157799999.0
2007-02-09 12:15:00,121.5,121.51,121.45,121.472,1169500004.0
2007-02-09 12:20:00,121.46,121.483,121.44,121.461,1099200000.0
2007-02-09 12:25:00,121.461,121.483,121.422,121.483,1158199992.0
2007-02-09 12:30:00,121.492,121.508,121.471,121.489,982200003.0
2007-02-09 12:35:00,121.492,121.496,121.45,121.49,800700001.0
2007-02-09 12:40:00,121.49,121.5,121.48,121.483,1043099995.0
2007-02-09 12:45:00,121.508,121.509,121.462,121.463,1541599998.0
2007-02-09 12:50:00,121.465,121.528,121.465,121.522,1023499989.0
2007-02-09 12:55:00,121.516,121.521,121.46,121.521,1138300005.0
2007-02-09 13:00:00,121.523,121.523,121.452,121.491,1146599988.0
2007-02-09 13:05:00,121.502,121.509,121.45,121.48,1431300008.0
2007-02-09 13:10:00,121.497,121.497,121.444,121.444,1382300008.0
2007-02-09 13:15:00,121.415,121.495,121.415,121.479,1030500004.0
2007-02-09 13:20:00,121.483,121.492,121.448,121.487,1388799993.0
2007-02-09 13:25:00,121.48,121.514,121.453,121.507,1221599999.0
2007-02-09 13:30:00,121.511,121.512,121.47,121.499,1398100019.0
2007-02-09 13:35:00,121.501,121.549,121.487,121.549,1017299995.0
2007-02-09 13:40:00,121.568,121.62,121.563,121.61,1236000010.0
2007-02-09 13:45:00,121.609,121.614,121.581,121.6,1448700000.0
2007-02-09 13:50:00,121.59,121.616,121.576,121.6,1455399994.0
2007-02-09 13:55:00,121.603,121.619,121.584,121.597,1359099997.0
2007-02-09 14:00:00,121.605,121.606,121.523,121.523,1102800000.0
2007-02-09 14:05:00,121.52,121.561,121.512,121.516,1119399998.0
2007-02-09 14:10:00,121.527,121.531,121.489,121.504,877300012.0
2007-02-09 14:15:00,121.516,121.527,121.456,121.489,1543599993.0
2007-02-09 14:20:00,121.492,121.552,121.492,121.543,1648800009.0
2007-02-09 14:25:00,121.555,121.57,121.507,121.526,1086500000.0
2007-02-09 14:30:00,121.527,121.529,121.442,121.493,995300001.0
2007-02-09 14:35:00,121.5,121.517,121.471,121.513,1028300005.0
2007-02-09 14:40:00,121.516,121.53,121.491,121.514,1168600001.0
2007-02-09 14:45:00,121.512,121.592,121.473,121.549,951900003.0
2007-02-09 14:50:00,121.541,121.541,121.47,121.476,1219699984.0
2007-02-09 14:55:00,121.473,121.476,121.457,121.467,807299999.0
2007-02-09 15:00:00,121.459,121.506,121.446,121.481,1067600003.0
2007-02-09 15:05:00,121.475,121.488,121.456,121.483,1022700000.0
2007-02-09 15:10:00,121.482,121.482,121.405,121.477,1177900008.0
2007-02-09 15:15:00,121.492,121.492,121.416,121.438,1211100009.0
2007-02-09 15:20:00,121.448,121.448,121.391,121.4,1253899998.0
2007-02-09 15:25:00,121.402,121.411,121.388,121.407,871599997.0
2007-02-09 15:30:00,121.414,121.477,121.409,121.461,1173300008.0
2007-02-09 15:35:00,121.461,121.466,121.412,121.466,1084600004.0
2007-02-09 15:40:00,121.469,121.476,121.446,121.465,1111000012.0
2007-02-09 15:45:00,121.475,121.477,121.444,121.472,1538500003.0
2007-02-09 15:50:00,121.478,121.496,121.455,121.473,1294299997.0
2007-02-09 15:55:00,121.474,121.481,121.427,121.457,1346500009.0
2007-02-09 16:00:00,121.479,121.531,121.479,121.525,1359400010.0
2007-02-09 16:05:00,121.523,121.556,121.51,121.513,1348700002.0
2007-02-09 16:10:00,121.528,121.562,121.506,121.546,936700001.0
2007-02-09 16:15:00,121.547,121.554,121.504,121.533,1375000000.0
2007-02-09 16:20:00,121.535,121.572,121.524,121.552,1221400008.0
2007-02-09 16:25:00,121.552,121.622,121.552,121.613,830700006.0
2007-02-09 16:30:00,121.605,121.627,121.581,121.602,1386399996.0
2007-02-09 16:35:00,121.608,121.616,121.574,121.591,1420200004.0
2007-02-09 16:40:00,121.607,121.607,121.546,121.6,1124200006.0
2007-02-09 16:45:00,121.603,121.649,121.598,121.628,1363700011.0
2007-02-09 16:50:00,121.625,121.625,121.58,121.612,1099900006.0
2007-02-09 16:55:00,121.604,121.68,121.58,121.68,1223700004.0
2007-02-09 17:00:00,121.708,121.709,121.599,121.599,1167500004.0
2007-02-09 17:05:00,121.602,121.63,121.59,121.608,1074599999.0
2007-02-09 17:10:00,121.616,121.631,121.591,121.623,1206400017.0
2007-02-09 17:15:00,121.619,121.661,121.619,121.645,1368400007.0
2007-02-09 17:20:00,121.653,121.694,121.645,121.686,1027700012.0
2007-02-09 17:25:00,121.688,121.688,121.638,121.653,907500006.0
2007-02-09 17:30:00,121.646,121.68,121.633,121.665,1139599998.0
2007-02-09 17:35:00,121.668,121.686,121.657,121.676,1134299987.0
2007-02-09 17:40:00,121.677,121.72,121.669,121.708,1027899993.0
2007-02-09 17:45:00,121.699,121.709,121.669,121.685,1017100016.0
2007-02-09 17:50:00,121.69,121.743,121.69,121.74,1298700006.0
2007-02-09 17:55:00,121.727,121.729,121.659,121.688,1190600004.0
2007-02-09 18:00:00,121.683,121.698,121.54,121.54,6859400017.0
2007-02-09 18:05:00,121.53,121.54,121.53,121.54,7826499980.0
2007-02-09 18:10:00,121.53,121.689,121.53,121.57,8176600007.0
2007-02-09 18:15:00,121.56,121.701,121.51,121.52,8416400005.0
2007-02-09 18:20:00,121.51,121.54,121.48,121.54,8425999975.0
2007-02-09 18:25:00,121.55,121.664,121.54,121.56,7478599990.0
2007-02-09 18:30:00,121.65,121.667,121.53,121.656,10520499936.0
2007-02-09 18:35:00,121.642,121.642,121.591,121.595,4814299995.0
2007-02-09 18:40:00,121.597,121.598,121.557,121.586,6583100004.0
2007-02-09 18:45:00,121.586,121.621,121.574,121.598,6340399995.0
2007-02-09 18:50:00,121.56,121.643,121.56,121.6,8022200009.0
2007-02-09 18:55:00,121.599,121.611,121.576,121.585,6830399966.0
2007-02-09 19:00:00,121.582,121.608,121.538,121.561,4621100022.0
2007-02-09 19:05:00,121.552,121.553,121.506,121.541,6046099993.0
2007-02-09 19:10:00,121.552,121.588,121.543,121.576,4064899983.0
2007-02-09 19:15:00,121.576,121.579,121.515,121.52,5805800009.0
2007-02-09 19:20:00,121.521,121.6,121.499,121.545,4904999989.0
2007-02-09 19:25:00,121.545,121.572,121.523,121.572,5254300007.0
2007-02-09 19:30:00,121.568,121.584,121.547,121.568,6554699993.0
2007-02-09 19:35:00,121.564,121.576,121.515,121.53,4041499985.0
2007-02-09 19:40:00,121.529,121.582,121.522,121.567,3890699988.0
2007-02-09 19:45:00,121.565,121.587,121.541,121.567,4445000000.0
2007-02-09 19:50:00,121.561,121.575,121.526,121.557,5146299998.0
2007-02-09 19:55:00,121.545,121.58,121.531,121.574,4729399989.0
2007-02-09 20:00:00,121.578,121.579,121.528,121.552,3132500007.0
2007-02-09 20:05:00,121.548,121.559,121.515,121.525,5740899984.0
2007-02-09 20:10:00,121.551,121.58,121.512,121.573,5147999991.0
2007-02-09 20:15:00,121.571,121.651,121.526,121.637,5005000006.0
2007-02-09 20:20:00,121.627,121.63,121.567,121.597,4847299996.0
2007-02-09 20:25:00,121.607,121.621,121.55,121.55,5439499997.0
2007-02-09 20:30:00,121.54,121.627,121.54,121.615,6317100019.0
2007-02-09 20:35:00,121.627,121.69,121.585,121.69,3795400007.0
2007-02-09 20:40:00,121.58,121.67,121.58,121.632,6427999992.0
2007-02-09 20:45:00,121.631,121.634,121.567,121.601,7670899992.0
2007-02-09 20:50:00,121.605,121.615,121.581,121.61,4038199992.0
2007-02-09 20:55:00,121.613,121.62,121.563,121.62,6502399989.0
2007-02-09 21:00:00,121.61,121.62,121.553,121.595,5243399999.0
2007-02-09 21:05:00,121.599,121.61,121.563,121.605,4240999997.0
2007-02-09 21:10:00,121.602,121.604,121.571,121.572,3590999983.0
2007-02-09 21:15:00,121.572,121.589,121.552,121.581,6651100032.0
2007-02-09 21:20:00,121.565,121.613,121.548,121.613,6785799967.0
2007-02-09 21:25:00,121.606,121.614,121.542,121.565,4409799988.0
2007-02-09 21:30:00,121.566,121.592,121.545,121.581,3457799998.0
2007-02-09 21:35:00,121.579,121.606,121.547,121.575,1955100013.0
2007-02-09 21:40:00,121.603,121.612,121.565,121.603,4675999991.0
2007-02-09 21:45:00,121.607,121.622,121.565,121.622,3509899992.0
2007-02-09 21:50:00,121.622,121.638,121.59,121.635,1848699991.0
2007-02-09 21:55:00,121.621,121.641,121.598,121.627,2225100019.0
2007-02-09 22:00:00,121.625,121.653,121.609,121.623,3723600013.0
2007-02-09 22:05:00,121.628,121.649,121.624,121.635,1270799985.0
2007-02-09 22:10:00,121.642,121.647,121.601,121.615,1902300000.0
2007-02-09 22:15:00,121.623,121.647,121.581,121.639,2252399998.0
2007-02-09 22:20:00,121.608,121.64,121.577,121.58,1414300015.0
2007-02-09 22:25:00,121.628,121.638,121.582,121.587,2002900012.0
2007-02-09 22:30:00,121.593,121.624,121.581,121.612,2409800013.0
2007-02-09 22:35:00,121.62,121.659,121.61,121.614,1907399997.0
2007-02-09 22:40:00,121.615,121.659,121.608,121.618,1618699998.0
2007-02-09 22:45:00,121.625,121.662,121.603,121.615,1400100000.0
2007-02-09 22:50:00,121.608,121.648,121.59,121.623,1748600008.0
2007-02-09 22:55:00,121.637,121.647,121.604,121.629,1777499985.0
2007-02-09 23:00:00,121.631,121.689,121.631,121.663,1048500001.0
2007-02-09 23:05:00,121.665,121.699,121.655,121.659,1045799982.0
2007-02-09 23:10:00,121.675,121.676,121.628,121.65,1590700006.0
2007-02-09 23:15:00,121.631,121.664,121.622,121.661,1311700009.0
2007-02-09 23:20:00,121.643,121.684,121.631,121.641,1241599996.0
2007-02-09 23:25:00,121.658,121.672,121.621,121.641,1363399992.0
2007-02-09 23:30:00,121.645,121.661,121.621,121.647,857099998.0
2007-02-09 23:35:00,121.643,121.701,121.643,121.666,1236299998.0
2007-02-09 23:40:00,121.667,121.682,121.646,121.679,988199997.0
2007-02-09 23:45:00,121.678,121.723,121.651,121.72,1498499996.0
2007-02-09 23:50:00,121.711,121.731,121.66,121.705,1083699998.0
2007-02-09 23:55:00,121.728,121.729,121.673,121.679,1155099998.0
2007-02-12 00:00:00,121.772,121.821,121.754,121.81,1320100008.0
2007-02-12 00:05:00,121.822,121.854,121.8,121.844,1302600007.0
2007-02-12 00:10:00,121.857,121.891,121.848,121.866,1475899999.0
2007-02-12 00:15:00,121.888,121.939,121.862,121.909,1257900000.0
2007-02-12 00:20:00,121.907,122.003,121.899,121.984,1137300004.0
2007-02-12 00:25:00,122.0,122.056,121.967,122.051,1224200011.0
2007-02-12 00:30:00,122.03,122.071,122.02,122.064,1043399999.0
2007-02-12 00:35:00,122.072,122.087,122.034,122.058,1162300007.0
2007-02-12 00:40:00,122.065,122.066,121.944,121.953,1414900003.0
2007-02-12 00:45:00,121.977,122.027,121.955,122.027,1286000003.0
2007-02-12 00:50:00,122.038,122.039,121.976,121.985,1420499991.0
2007-02-12 00:55:00,121.985,122.06,121.977,122.041,1244499997.0
2007-02-12 01:00:00,122.042,122.051,121.965,121.98,1644000001.0
2007-02-12 01:05:00,121.985,121.985,121.909,121.942,1287099993.0
2007-02-12 01:10:00,121.968,121.969,121.891,121.891,1250199998.0
2007-02-12 01:15:00,121.902,121.976,121.902,121.922,1275300012.0
2007-02-12 01:20:00,121.932,121.952,121.888,121.906,1670900000.0
2007-02-12 01:25:00,121.935,121.938,121.867,121.874,1091999996.0
2007-02-12 01:30:00,121.877,121.926,121.868,121.891,1276899996.0
2007-02-12 01:35:00,121.882,121.91,121.833,121.84,1287499999.0
2007-02-12 01:40:00,121.841,121.886,121.833,121.861,1153399991.0
2007-02-12 01:45:00,121.852,121.912,121.851,121.881,1412399989.0
2007-02-12 01:50:00,121.88,121.902,121.86,121.873,1458800007.0
2007-02-12 01:55:00,121.855,121.866,121.811,121.84,1361700006.0
2007-02-12 02:00:00,121.85,121.872,121.818,121.852,1015500004.0
2007-02-12 02:05:00,121.887,121.9,121.85,121.872,1428799988.0
2007-02-12 02:10:00,121.88,121.908,121.835,121.887,1199100003.0
2007-02-12 02:15:00,121.915,121.97,121.895,121.944,1201399996.0
2007-02-12 02:20:00,121.949,121.969,121.905,121.932,997699998.0
2007-02-12 02:25:00,121.965,121.974,121.889,121.913,1285400005.0
2007-02-12 02:30:00,121.894,121.929,121.865,121.899,1270200005.0
2007-02-12 02:35:00,121.895,121.918,121.846,121.859,1329600005.0
2007-02-12 02:40:00,121.872,121.926,121.829,121.916,1272700007.0
2007-02-12 02:45:00,121.92,121.935,121.87,121.881,1199799996.0
2007-02-12 02:50:00,121.903,121.933,121.864,121.898,1090000007.0
2007-02-12 02:55:00,121.92,121.938,121.89,121.906,1377900017.0
2007-02-12 03:00:00,121.895,121.931,121.858,121.883,1213500000.0
2007-02-12 03:05:00,121.893,121.91,121.863,121.889,1519599999.0
2007-02-12 03:10:00,121.906,121.908,121.841,121.882,1491000001.0
2007-02-12 03:15:00,121.902,121.918,121.86,121.91,1379999999.0
2007-02-12 03:20:00,121.92,121.92,121.871,121.885,1167900006.0
2007-02-12 03:25:00,121.888,121.905,121.856,121.889,860500003.0
2007-02-12 03:30:00,121.9,121.937,121.872,121.923,1160600002.0
2007-02-12 03:35:00,121.925,121.941,121.884,121.884,1261700002.0
2007-02-12 03:40:00,121.884,121.936,121.884,121.922,1347599992.0
2007-02-12 03:45:00,121.925,121.949,121.903,121.912,1049699998.0
2007-02-12 03:50:00,121.918,121.941,121.883,121.913,1056600008.0
2007-02-12 03:55:00,121.886,121.932,121.875,121.9,966300002.0
2007-02-12 04:00:00,121.903,121.93,121.885,121.911,1316900008.0
2007-02-12 04:05:00,121.922,121.931,121.892,121.911,1128799992.0
2007-02-12 04:10:00,121.915,121.92,121.88,121.909,878199997.0
2007-02-12 04:15:00,121.908,121.924,121.876,121.918,1178199989.0
2007-02-12 04:20:00,121.915,121.934,121.88,121.919,1391399993.0
2007-02-12 04:25:00,121.943,121.944,121.88,121.901,1423299998.0
2007-02-12 04:30:00,121.898,121.966,121.898,121.955,911899998.0
2007-02-12 04:35:00,121.93,121.97,121.912,121.935,1159299993.0
2007-02-12 04:40:00,121.947,121.956,121.895,121.923,1253299999.0
2007-02-12 04:45:00,121.93,121.959,121.886,121.926,1203899998.0
2007-02-12 04:50:00,121.93,121.963,121.913,121.948,1473399998.0
2007-02-12 04:55:00,121.943,121.981,121.921,121.966,991299997.0
2007-02-12 05:00:00,121.98,121.981,121.93,121.952,1216000003.0
2007-02-12 05:05:00,121.965,121.991,121.926,121.985,1514100008.0
2007-02-12 05:10:00,121.99,121.994,121.932,121.986,1099100002.0
2007-02-12 05:15:00,121.991,121.996,121.942,121.985,1247399994.0
2007-02-12 05:20:00,121.982,121.988,121.932,121.932,1138900009.0
2007-02-12 05:25:00,121.94,121.988,121.913,121.949,1337400010.0
2007-02-12 05:30:00,121.98,121.984,121.932,121.932,1364600002.0
2007-02-12 05:35:00,121.944,121.991,121.925,121.953,1268399993.0
2007-02-12 05:40:00,121.965,121.979,121.918,121.946,1120500007.0
2007-02-12 05:45:00,121.941,121.963,121.902,121.934,1078999998.0
2007-02-12 05:50:00,121.945,121.956,121.898,121.935,1516900000.0
2007-02-12 05:55:00,121.945,121.967,121.905,121.955,1663500011.0
2007-02-12 06:00:00,121.953,121.969,121.918,121.924,1095300010.0
2007-02-12 06:05:00,121.945,121.963,121.915,121.963,1234200003.0
2007-02-12 06:10:00,121.977,121.977,121.911,121.928,1172499997.0
2007-02-12 06:15:00,121.938,121.965,121.925,121.945,1464400001.0
2007-02-12 06:20:00,121.931,121.963,121.92,121.947,1246799995.0
2007-02-12 06:25:00,121.942,121.95,121.903,121.92,1316399999.0
2007-02-12 06:30:00,121.922,121.963,121.907,121.907,1341499989.0
2007-02-12 06:35:00,121.92,121.95,121.89,121.914,1468400010.0
2007-02-12 06:40:00,121.922,121.944,121.898,121.93,1335999995.0
2007-02-12 06:45:00,121.926,121.963,121.906,121.938,1361099996.0
2007-02-12 06:50:00,121.93,121.972,121.902,121.941,1312700001.0
2007-02-12 06:55:00,121.935,121.976,121.91,121.976,1076900001.0
2007-02-12 07:00:00,121.933,121.991,121.92,121.938,1800900008.0
2007-02-12 07:05:00,121.953,121.982,121.94,121.975,1389899984.0
2007-02-12 07:10:00,121.965,121.986,121.926,121.93,1457399995.0
2007-02-12 07:15:00,121.933,121.997,121.933,121.955,1262399990.0
2007-02-12 07:20:00,121.957,121.972,121.899,121.902,965899997.0
2007-02-12 07:25:00,121.913,121.95,121.897,121.925,1434100000.0
2007-02-12 07:30:00,121.913,121.966,121.91,121.95,1511900002.0
2007-02-12 07:35:00,121.927,121.96,121.912,121.947,1014400000.0
2007-02-12 07:40:00,121.943,121.955,121.887,121.924,1075100008.0
2007-02-12 07:45:00,121.925,121.957,121.905,121.927,1085799996.0
2007-02-12 07:50:00,121.92,121.938,121.873,121.893,1264100002.0
2007-02-12 07:55:00,121.888,121.906,121.849,121.877,1193000021.0
2007-02-12 08:00:00,121.907,121.919,121.872,121.884,1179199998.0
2007-02-12 08:05:00,121.91,121.923,121.861,121.884,1322000007.0
2007-02-12 08:10:00,121.923,121.923,121.81,121.821,1390499995.0
2007-02-12 08:15:00,121.83,121.84,121.768,121.788,1206700010.0
2007-02-12 08:20:00,121.785,121.836,121.762,121.812,1123399994.0
2007-02-12 08:25:00,121.82,121.843,121.782,121.821,1084600006.0
2007-02-12 08:30:00,121.813,121.853,121.77,121.832,1538099996.0
2007-02-12 08:35:00,121.842,121.875,121.797,121.83,1150599998.0
2007-02-12 08:40:00,121.847,121.891,121.834,121.874,1321800006.0
2007-02-12 08:45:00,121.88,121.921,121.856,121.903,1515700008.0
2007-02-12 08:50:00,121.917,121.94,121.876,121.927,1261800002.0
2007-02-12 08:55:00,121.91,121.943,121.884,121.92,1274800008.0
2007-02-12 09:00:00,121.91,121.964,121.883,121.901,1721700001.0
2007-02-12 09:05:00,121.929,121.954,121.915,121.93,1006899996.0
2007-02-12 09:10:00,121.908,121.941,121.901,121.905,1373599992.0
2007-02-12 09:15:00,121.907,121.944,121.882,121.89,1111100013.0
2007-02-12 09:20:00,121.907,121.928,121.869,121.882,1083900001.0
2007-02-12 09:25:00,121.908,121.939,121.864,121.914,1252000008.0
2007-02-12 09:30:00,121.924,121.94,121.88,121.903,1331599997.0
2007-02-12 09:35:00,121.895,121.928,121.844,121.858,1311099999.0
2007-02-12 09:40:00,121.875,121.885,121.813,121.845,1116899991.0
2007-02-12 09:45:00,121.867,121.908,121.833,121.869,1055300003.0
2007-02-12 09:50:00,121.86,121.91,121.793,121.877,1426000003.0
2007-02-12 09:55:00,121.875,121.897,121.83,121.831,1328800000.0
2007-02-12 10:00:00,121.841,121.872,121.776,121.776,1239600007.0
2007-02-12 10:05:00,121.762,121.799,121.705,121.757,1430300027.0
2007-02-12 10:10:00,121.768,121.853,121.724,121.829,1342099998.0
2007-02-12 10:15:00,121.815,121.847,121.774,121.774,1233299992.0
2007-02-12 10:20:00,121.793,121.825,121.765,121.772,1162999999.0
2007-02-12 10:25:00,121.755,121.823,121.741,121.795,1301799987.0
2007-02-12 10:30:00,121.8,121.839,121.775,121.812,1244799989.0
2007-02-12 10:35:00,121.803,121.849,121.796,121.846,1229100000.0
2007-02-12 10:40:00,121.828,121.856,121.81,121.816,1376700000.0
2007-02-12 10:45:00,121.847,121.922,121.824,121.903,1404599986.0
2007-02-12 10:50:00,121.912,121.915,121.831,121.855,1183499996.0
2007-02-12 10:55:00,121.866,121.91,121.822,121.871,1064800010.0
2007-02-12 11:00:00,121.896,121.924,121.817,121.822,1273599996.0
2007-02-12 11:05:00,121.847,121.955,121.847,121.951,1389699998.0
2007-02-12 11:10:00,121.956,121.968,121.907,121.954,1125700002.0
2007-02-12 11:15:00,121.94,121.978,121.917,121.956,1125700001.0
2007-02-12 11:20:00,121.961,121.981,121.931,121.931,1400799983.0
2007-02-12 11:25:00,121.949,121.984,121.923,121.969,1074600009.0
2007-02-12 11:30:00,121.975,122.001,121.914,121.996,1456200011.0
2007-02-12 11:35:00,121.982,122.005,121.938,121.984,1329499997.0
2007-02-12 11:40:00,121.97,122.02,121.947,122.003,1231300001.0
2007-02-12 11:45:00,122.028,122.03,121.958,122.009,1482900000.0
2007-02-12 11:50:00,122.002,122.028,121.95,121.98,1461000013.0
2007-02-12 11:55:00,122.012,122.027,121.947,121.978,1546299993.0
2007-02-12 12:00:00,122.0,122.029,121.963,122.011,819800008.0
2007-02-12 12:05:00,122.012,122.018,121.925,121.948,1140300001.0
2007-02-12 12:10:00,121.952,121.969,121.898,121.934,1472299995.0
2007-02-12 12:15:00,121.95,122.029,121.908,121.999,1457900007.0
2007-02-12 12:20:00,121.987,121.987,121.895,121.922,1384200009.0
2007-02-12 12:25:00,121.89,121.94,121.858,121.892,1290799987.0
2007-02-12 12:30:00,121.911,121.929,121.845,121.868,1278699982.0
2007-02-12 12:35:00,121.86,121.896,121.827,121.868,1293400009.0
2007-02-12 12:40:00,121.843,121.87,121.797,121.825,1686300012.0
2007-02-12 12:45:00,121.828,121.868,121.81,121.837,1205899997.0
2007-02-12 12:50:00,121.815,121.858,121.814,121.84,893100003.0
2007-02-12 12:55:00,121.83,121.86,121.815,121.836,1449799997.0
2007-02-12 13:00:00,121.845,121.934,121.82,121.91,1490499999.0
2007-02-12 13:05:00,121.917,121.975,121.898,121.927,1451000007.0
2007-02-12 13:10:00,121.949,121.994,121.928,121.947,1488600002.0
2007-02-12 13:15:00,121.96,121.975,121.823,121.865,1096399998.0
2007-02-12 13:20:00,121.875,121.96,121.875,121.93,1195000008.0
2007-02-12 13:25:00,121.923,121.971,121.893,121.964,1500800002.0
2007-02-12 13:30:00,121.953,121.969,121.911,121.954,1358700007.0
2007-02-12 13:35:00,121.951,121.973,121.9,121.956,1408300010.0
2007-02-12 13:40:00,121.911,121.972,121.687,121.962,1265700005.0
2007-02-12 13:45:00,121.958,121.974,121.949,121.953,831399998.0
2007-02-12 13:50:00,121.954,121.972,121.925,121.954,1453599997.0
2007-02-12 13:55:00,121.952,121.973,121.936,121.954,1455699996.0
2007-02-12 14:00:00,121.961,121.969,121.892,121.938,1591600004.0
2007-02-12 14:05:00,121.928,121.939,121.861,121.891,1409599991.0
2007-02-12 14:10:00,121.892,121.928,121.876,121.913,951299987.0
2007-02-12 14:15:00,121.946,121.959,121.874,121.889,1430700000.0
2007-02-12 14:20:00,121.913,121.96,121.873,121.947,1198599983.0
2007-02-12 14:25:00,121.957,121.97,121.942,121.968,1284899995.0
2007-02-12 14:30:00,121.964,121.964,121.895,121.902,1172300002.0
2007-02-12 14:35:00,121.897,121.901,121.862,121.867,910400011.0
2007-02-12 14:40:00,121.869,121.891,121.858,121.877,1397599995.0
2007-02-12 14:45:00,121.877,121.903,121.825,121.903,1065599998.0
2007-02-12 14:50:00,121.903,121.909,121.849,121.886,978300002.0
2007-02-12 14:55:00,121.905,121.908,121.867,121.9,1160699998.0
2007-02-12 15:00:00,121.898,121.898,121.874,121.876,1138199999.0
2007-02-12 15:05:00,121.88,121.895,121.856,121.872,802900005.0
2007-02-12 15:10:00,121.872,121.886,121.85,121.883,1450899998.0
2007-02-12 15:15:00,121.876,121.911,121.855,121.887,781399997.0
2007-02-12 15:20:00,121.89,121.898,121.852,121.865,1432300009.0
2007-02-12 15:25:00,121.868,121.89,121.854,121.854,1010200002.0
2007-02-12 15:30:00,121.86,121.885,121.826,121.859,1121599986.0
2007-02-12 15:35:00,121.852,121.859,121.736,121.74,1127800007.0
2007-02-12 15:40:00,121.743,121.768,121.659,121.659,1200200014.0
2007-02-12 15:45:00,121.661,121.668,121.588,121.608,1204200003.0
2007-02-12 15:50:00,121.61,121.624,121.592,121.62,1431099997.0
2007-02-12 15:55:00,121.609,121.63,121.583,121.627,1005500006.0
2007-02-12 16:00:00,121.626,121.667,121.616,121.662,1276300004.0
2007-02-12 16:05:00,121.675,121.7,121.67,121.677,985999999.0
2007-02-12 16:10:00,121.681,121.689,121.656,121.682,1304700008.0
2007-02-12 16:15:00,121.687,121.701,121.659,121.659,908699998.0
2007-02-12 16:20:00,121.669,121.673,121.645,121.661,1215299997.0
2007-02-12 16:25:00,121.664,121.708,121.658,121.702,1165000001.0
2007-02-12 16:30:00,121.701,121.711,121.678,121.678,1382999997.0
2007-02-12 16:35:00,121.683,121.729,121.663,121.708,963900003.0
2007-02-12 16:40:00,121.705,121.724,121.685,121.694,1368399997.0
2007-02-12 16:45:00,121.693,121.693,121.654,121.669,1078999988.0
2007-02-12 16:50:00,121.668,121.697,121.656,121.694,764499999.0
2007-02-12 16:55:00,121.681,121.77,121.671,121.77,1253900020.0
2007-02-12 17:00:00,121.778,121.806,121.732,121.801,1472899986.0
2007-02-12 17:05:00,121.808,121.828,121.78,121.78,774300003.0
2007-02-12 17:10:00,121.779,121.779,121.736,121.759,1273299993.0
2007-02-12 17:15:00,121.761,121.774,121.736,121.753,1060600001.0
2007-02-12 17:20:00,121.769,121.802,121.754,121.793,1117200000.0
2007-02-12 17:25:00,121.796,121.842,121.758,121.829,1159099999.0
2007-02-12 17:30:00,121.818,121.82,121.784,121.788,1460699985.0
2007-02-12 17:35:00,121.796,121.827,121.76,121.827,863100005.0
2007-02-12 17:40:00,121.833,121.833,121.804,121.813,1110600007.0
2007-02-12 17:45:00,121.806,121.833,121.778,121.824,1221299997.0
2007-02-12 17:50:00,121.819,121.833,121.785,121.817,1326300006.0
2007-02-12 17:55:00,121.813,121.832,121.778,121.795,1156200013.0
2007-02-12 18:00:00,121.786,121.8,121.72,121.73,5732999997.0
2007-02-12 18:05:00,121.72,121.73,121.71,121.72,7419999992.0
2007-02-12 18:10:00,121.756,121.764,121.71,121.72,5855999999.0
2007-02-12 18:15:00,121.73,121.75,121.73,121.74,7544399996.0
2007-02-12 18:20:00,121.73,121.75,121.73,121.75,5658299997.0
2007-02-12 18:25:00,121.756,121.772,121.73,121.73,5149999994.0
2007-02-12 18:30:00,121.757,121.757,121.71,121.74,8725699912.0
2007-02-12 18:35:00,121.73,121.758,121.73,121.745,6748899986.0
2007-02-12 18:40:00,121.74,121.77,121.719,121.749,5968600009.0
2007-02-12 18:45:00,121.765,121.769,121.716,121.755,6368100028.0
2007-02-12 18:50:00,121.76,121.78,121.705,121.739,8718999993.0
2007-02-12 18:55:00,121.731,121.771,121.713,121.763,6368400013.0
2007-02-12 19:00:00,121.762,121.775,121.72,121.744,5132499992.0
2007-02-12 19:05:00,121.742,121.759,121.686,121.73,6344600000.0
2007-02-12 19:10:00,121.707,121.755,121.685,121.712,3832900020.0
2007-02-12 19:15:00,121.729,121.757,121.706,121.751,6811800013.0
2007-02-12 19:20:00,121.75,121.767,121.71,121.745,4819399994.0
2007-02-12 19:25:00,121.746,121.77,121.723,121.755,6708999985.0
2007-02-12 19:30:00,121.717,121.759,121.717,121.745,6182900002.0
2007-02-12 19:35:00,121.743,121.761,121.712,121.753,4076500024.0
2007-02-12 19:40:00,121.751,121.781,121.718,121.762,4329999984.0
2007-02-12 19:45:00,121.76,121.775,121.71,121.771,4670800008.0
2007-02-12 19:50:00,121.76,121.766,121.711,121.753,4839200002.0
2007-02-12 19:55:00,121.744,121.754,121.709,121.751,4499199985.0
2007-02-12 20:00:00,121.74,121.767,121.706,121.756,3725400015.0
2007-02-12 20:05:00,121.756,121.782,121.724,121.765,5993199980.0
2007-02-12 20:10:00,121.776,121.785,121.715,121.76,4757099981.0
2007-02-12 20:15:00,121.764,121.781,121.731,121.772,4371200010.0
2007-02-12 20:20:00,121.768,121.776,121.725,121.743,4988900019.0
2007-02-12 20:25:00,121.772,121.787,121.74,121.75,3992000007.0
2007-02-12 20:30:00,121.74,121.791,121.74,121.777,2392800031.0
2007-02-12 20:35:00,121.773,121.782,121.737,121.745,3685900011.0
2007-02-12 20:40:00,121.76,121.782,121.732,121.771,5966699988.0
2007-02-12 20:45:00,121.778,121.787,121.751,121.755,7256800008.0
2007-02-12 20:50:00,121.757,121.765,121.739,121.765,4479600010.0
2007-02-12 20:55:00,121.751,121.89,121.743,121.89,6802499990.0
2007-02-12 21:00:00,121.88,121.89,121.744,121.773,4881200023.0
2007-02-12 21:05:00,121.772,121.791,121.749,121.782,4293399978.0
2007-02-12 21:10:00,121.779,121.788,121.728,121.778,3601500028.0
2007-02-12 21:15:00,121.768,121.787,121.754,121.769,6721399991.0
2007-02-12 21:20:00,121.772,121.784,121.732,121.757,6773899998.0
2007-02-12 21:25:00,121.762,121.774,121.726,121.729,4669099995.0
2007-02-12 21:30:00,121.76,121.777,121.713,121.754,3059000001.0
2007-02-12 21:35:00,121.757,121.773,121.726,121.755,2050199994.0
2007-02-12 21:40:00,121.765,121.772,121.733,121.757,4047100003.0
2007-02-12 21:45:00,121.755,121.871,121.737,121.866,3991100010.0
2007-02-12 21:50:00,121.863,121.911,121.857,121.905,2122600003.0
2007-02-12 21:55:00,121.902,121.902,121.869,121.888,1856399987.0
2007-02-12 22:00:00,121.9,121.908,121.846,121.888,3923999997.0
2007-02-12 22:05:00,121.881,121.882,121.828,121.84,1074800007.0
2007-02-12 22:10:00,121.863,121.882,121.835,121.87,1613800000.0
2007-02-12 22:15:00,121.877,121.894,121.841,121.885,1994700001.0
2007-02-12 22:20:00,121.88,121.889,121.835,121.871,1577200013.0
2007-02-12 22:25:00,121.871,121.885,121.81,121.812,2347599984.0
2007-02-12 22:30:00,121.877,121.888,121.819,121.855,2434300006.0
2007-02-12 22:35:00,121.844,121.872,121.827,121.852,1970599992.0
2007-02-12 22:40:00,121.846,121.878,121.827,121.872,1295600004.0
2007-02-12 22:45:00,121.862,121.885,121.822,121.885,1554099999.0
2007-02-12 22:50:00,121.882,121.891,121.862,121.875,1671400007.0
2007-02-12 22:55:00,121.884,121.904,121.866,121.891,1705699999.0
2007-02-12 23:00:00,121.892,121.936,121.892,121.922,1067700001.0
2007-02-12 23:05:00,121.934,121.935,121.894,121.903,1175000002.0
2007-02-12 23:10:00,121.912,121.92,121.889,121.906,1279799988.0
2007-02-12 23:15:00,121.91,121.922,121.883,121.907,994599998.0
2007-02-12 23:20:00,121.907,121.919,121.889,121.893,990399991.0
2007-02-12 23:25:00,121.9,121.916,121.888,121.895,922700009.0
2007-02-12 23:30:00,121.906,121.913,121.883,121.909,893899992.0
2007-02-12 23:35:00,121.907,121.913,121.892,121.913,1192299998.0
2007-02-12 23:40:00,121.898,121.915,121.891,121.898,850600005.0
2007-02-12 23:45:00,121.901,121.92,121.875,121.91,1155199998.0
2007-02-12 23:50:00,121.903,121.921,121.892,121.899,972300001.0
2007-02-12 23:55:00,121.922,121.944,121.905,121.925,1331099991.0
2007-02-13 00:00:00,121.923,121.942,121.904,121.916,1034000006.0
2007-02-13 00:05:00,121.927,121.953,121.905,121.93,1184700002.0
2007-02-13 00:10:00,121.927,121.935,121.91,121.93,1182299995.0
2007-02-13 00:15:00,121.928,121.936,121.897,121.913,969799993.0
2007-02-13 00:20:00,121.907,121.916,121.874,121.889,1139400001.0
2007-02-13 00:25:00,121.879,121.898,121.855,121.896,1754000002.0
2007-02-13 00:30:00,121.897,121.912,121.875,121.882,1004200011.0
2007-02-13 00:35:00,121.888,121.917,121.867,121.871,1490100002.0
2007-02-13 00:40:00,121.885,121.885,121.81,121.815,1280900014.0
2007-02-13 00:45:00,121.837,121.851,121.815,121.839,939600002.0
2007-02-13 00:50:00,121.832,121.856,121.822,121.835,1356799996.0
2007-02-13 00:55:00,121.843,121.85,121.815,121.84,1253799998.0
2007-02-13 01:00:00,121.842,121.848,121.804,121.839,1282399993.0
2007-02-13 01:05:00,121.843,121.847,121.766,121.768,1075800001.0
2007-02-13 01:10:00,121.793,121.804,121.759,121.761,1242900005.0
2007-02-13 01:15:00,121.752,121.801,121.751,121.793,1081500015.0
2007-02-13 01:20:00,121.797,121.797,121.763,121.788,1227699998.0
2007-02-13 01:25:00,121.793,121.841,121.781,121.817,983499999.0
2007-02-13 01:30:00,121.817,121.817,121.754,121.797,1343399997.0
2007-02-13 01:35:00,121.788,121.8,121.764,121.795,1072799999.0
2007-02-13 01:40:00,121.788,121.796,121.749,121.778,838900003.0
2007-02-13 01:45:00,121.784,121.784,121.745,121.761,1276699999.0
2007-02-13 01:50:00,121.749,121.782,121.73,121.765,1354000017.0
2007-02-13 01:55:00,121.754,121.77,121.735,121.764,1491700001.0
2007-02-13 02:00:00,121.76,121.766,121.692,121.692,1126399995.0
2007-02-13 02:05:00,121.702,121.709,121.625,121.63,1142500003.0
2007-02-13 02:10:00,121.64,121.657,121.599,121.627,1290000002.0
2007-02-13 02:15:00,121.656,121.673,121.637,121.66,986499993.0
2007-02-13 02:20:00,121.649,121.715,121.646,121.709,1323400011.0
2007-02-13 02:25:00,121.68,121.721,121.672,121.713,974100004.0
2007-02-13 02:30:00,121.707,121.737,121.663,121.735,1286800005.0
2007-02-13 02:35:00,121.723,121.741,121.688,121.711,1108600001.0
2007-02-13 02:40:00,121.709,121.719,121.67,121.696,1009299995.0
2007-02-13 02:45:00,121.688,121.69,121.65,121.665,1618699996.0
2007-02-13 02:50:00,121.664,121.688,121.627,121.683,1229800001.0
2007-02-13 02:55:00,121.698,121.719,121.69,121.69,1123200000.0
2007-02-13 03:00:00,121.692,121.734,121.69,121.729,813099998.0
2007-02-13 03:05:00,121.721,121.749,121.671,121.684,1445299999.0
2007-02-13 03:10:00,121.67,121.686,121.626,121.653,1175800005.0
2007-02-13 03:15:00,121.658,121.689,121.61,121.659,1039400006.0
2007-02-13 03:20:00,121.662,121.701,121.632,121.696,1124299993.0
2007-02-13 03:25:00,121.686,121.711,121.651,121.661,1125199996.0
2007-02-13 03:30:00,121.636,121.636,121.581,121.598,1014600001.0
2007-02-13 03:35:00,121.588,121.618,121.529,121.542,939200008.0
2007-02-13 03:40:00,121.555,121.586,121.539,121.558,1171600011.0
2007-02-13 03:45:00,121.553,121.57,121.507,121.52,1000100007.0
2007-02-13 03:50:00,121.536,121.584,121.53,121.554,1556099991.0
2007-02-13 03:55:00,121.547,121.568,121.439,121.439,1236099994.0
2007-02-13 04:00:00,121.437,121.489,121.435,121.46,1049699997.0
2007-02-13 04:05:00,121.423,121.466,121.418,121.454,1470699994.0
2007-02-13 04:10:00,121.47,121.482,121.409,121.419,1092299994.0
2007-02-13 04:15:00,121.421,121.421,121.339,121.375,1153100002.0
2007-02-13 04:20:00,121.363,121.428,121.35,121.425,913099992.0
2007-02-13 04:25:00,121.422,121.449,121.415,121.43,1080600011.0
2007-02-13 04:30:00,121.429,121.441,121.4,121.4,1192200008.0
2007-02-13 04:35:00,121.397,121.448,121.395,121.447,771200001.0
2007-02-13 04:40:00,121.446,121.463,121.41,121.435,918699995.0
2007-02-13 04:45:00,121.428,121.451,121.372,121.399,1400100005.0
2007-02-13 04:50:00,121.409,121.421,121.384,121.416,1332100012.0
2007-02-13 04:55:00,121.408,121.438,121.388,121.412,1110200002.0
2007-02-13 05:00:00,121.442,121.459,121.415,121.419,1324499992.0
2007-02-13 05:05:00,121.448,121.449,121.405,121.448,1398700015.0
2007-02-13 05:10:00,121.448,121.452,121.405,121.44,1121199998.0
2007-02-13 05:15:00,121.428,121.455,121.404,121.425,1352000006.0
2007-02-13 05:20:00,121.433,121.44,121.402,121.403,1288700014.0
2007-02-13 05:25:00,121.425,121.43,121.36,121.428,963100002.0
2007-02-13 05:30:00,121.376,121.449,121.376,121.433,1661999995.0
2007-02-13 05:35:00,121.446,121.452,121.37,121.37,1072700004.0
2007-02-13 05:40:00,121.381,121.428,121.381,121.425,975399998.0
2007-02-13 05:45:00,121.431,121.443,121.404,121.408,929800007.0
2007-02-13 05:50:00,121.438,121.441,121.408,121.417,1036599996.0
2007-02-13 05:55:00,121.422,121.435,121.399,121.425,1000200001.0
2007-02-13 06:00:00,121.405,121.446,121.377,121.425,1260499998.0
2007-02-13 06:05:00,121.425,121.471,121.425,121.468,1081700005.0
2007-02-13 06:10:00,121.473,121.495,121.41,121.41,1372700007.0
2007-02-13 06:15:00,121.413,121.447,121.393,121.395,843700006.0
2007-02-13 06:20:00,121.38,121.381,121.339,121.361,1166500002.0
2007-02-13 06:25:00,121.363,121.378,121.298,121.369,1177000014.0
2007-02-13 06:30:00,121.377,121.419,121.37,121.4,1271000007.0
2007-02-13 06:35:00,121.396,121.396,121.334,121.375,1125300008.0
2007-02-13 06:40:00,121.38,121.388,121.356,121.369,1035699995.0
2007-02-13 06:45:00,121.363,121.399,121.363,121.392,1187799997.0
2007-02-13 06:50:00,121.38,121.423,121.347,121.423,1320699996.0
2007-02-13 06:55:00,121.419,121.421,121.369,121.374,1141999997.0
2007-02-13 07:00:00,121.387,121.399,121.354,121.385,1133799993.0
2007-02-13 07:05:00,121.384,121.401,121.357,121.394,1201299998.0
2007-02-13 07:10:00,121.39,121.407,121.342,121.368,1298500003.0
2007-02-13 07:15:00,121.376,121.4,121.363,121.393,929900001.0
2007-02-13 07:20:00,121.394,121.437,121.376,121.425,1641900001.0
2007-02-13 07:25:00,121.427,121.445,121.396,121.419,1341800002.0
2007-02-13 07:30:00,121.4,121.428,121.391,121.428,1481599989.0
2007-02-13 07:35:00,121.425,121.449,121.415,121.445,954599992.0
2007-02-13 07:40:00,121.443,121.444,121.369,121.369,1046700000.0
2007-02-13 07:45:00,121.402,121.41,121.366,121.403,1347800006.0
2007-02-13 07:50:00,121.402,121.407,121.354,121.4,1151700003.0
2007-02-13 07:55:00,121.39,121.422,121.379,121.403,1319900009.0
2007-02-13 08:00:00,121.403,121.445,121.367,121.444,1179100009.0
2007-02-13 08:05:00,121.455,121.459,121.38,121.446,1333600002.0
2007-02-13 08:10:00,121.442,121.471,121.418,121.451,1408700011.0
2007-02-13 08:15:00,121.443,121.525,121.416,121.525,1040699999.0
2007-02-13 08:20:00,121.522,121.537,121.48,121.501,1130300020.0
2007-02-13 08:25:00,121.498,121.498,121.446,121.476,924400001.0
2007-02-13 08:30:00,121.493,121.493,121.437,121.468,1204000005.0
2007-02-13 08:35:00,121.481,121.491,121.447,121.473,1323599992.0
2007-02-13 08:40:00,121.467,121.475,121.429,121.457,1458200002.0
2007-02-13 08:45:00,121.463,121.47,121.395,121.407,1096399999.0
2007-02-13 08:50:00,121.407,121.419,121.339,121.355,1263300002.0
2007-02-13 08:55:00,121.345,121.406,121.329,121.406,839899999.0
2007-02-13 09:00:00,121.416,121.433,121.404,121.419,1023400003.0
2007-02-13 09:05:00,121.421,121.45,121.409,121.43,1113500011.0
2007-02-13 09:10:00,121.413,121.414,121.328,121.358,1330399986.0
2007-02-13 09:15:00,121.368,121.456,121.365,121.449,1013400002.0
2007-02-13 09:20:00,121.455,121.477,121.432,121.442,1173799997.0
2007-02-13 09:25:00,121.446,121.46,121.412,121.416,1177399994.0
2007-02-13 09:30:00,121.422,121.459,121.395,121.448,1054400002.0
2007-02-13 09:35:00,121.456,121.473,121.421,121.421,1409099984.0
2007-02-13 09:40:00,121.424,121.444,121.41,121.437,1042699989.0
2007-02-13 09:45:00,121.442,121.461,121.413,121.445,1150500003.0
2007-02-13 09:50:00,121.44,121.456,121.394,121.394,1020799999.0
2007-02-13 09:55:00,121.394,121.475,121.394,121.475,1051000002.0
2007-02-13 10:00:00,121.484,121.528,121.477,121.502,1324600009.0
2007-02-13 10:05:00,121.51,121.511,121.445,121.456,1371600008.0
2007-02-13 10:10:00,121.47,121.502,121.449,121.497,1396799994.0
2007-02-13 10:15:00,121.488,121.51,121.455,121.501,1441399999.0
2007-02-13 10:20:00,121.511,121.52,121.496,121.501,1271399997.0
2007-02-13 10:25:00,121.505,121.512,121.488,121.492,1121800004.0
2007-02-13 10:30:00,121.494,121.494,121.468,121.468,1311700003.0
2007-02-13 10:35:00,121.46,121.49,121.429,121.435,1312199999.0
2007-02-13 10:40:00,121.431,121.46,121.418,121.418,763200002.0
2007-02-13 10:45:00,121.44,121.449,121.414,121.425,1127200017.0
2007-02-13 10:50:00,121.417,121.417,121.373,121.41,1265600017.0
2007-02-13 10:55:00,121.413,121.422,121.397,121.412,1183499998.0
2007-02-13 11:00:00,121.424,121.461,121.419,121.447,1173100006.0
2007-02-13 11:05:00,121.445,121.457,121.415,121.442,1065200004.0
2007-02-13 11:10:00,121.439,121.463,121.401,121.453,993199994.0
2007-02-13 11:15:00,121.455,121.461,121.419,121.435,1202200008.0
2007-02-13 11:20:00,121.439,121.448,121.427,121.432,816200011.0
2007-02-13 11:25:00,121.424,121.454,121.41,121.436,996300001.0
2007-02-13 11:30:00,121.45,121.508,121.45,121.495,1111899995.0
2007-02-13 11:35:00,121.499,121.503,121.458,121.459,1140900005.0
2007-02-13 11:40:00,121.451,121.49,121.421,121.453,847199982.0
2007-02-13 11:45:00,121.462,121.462,121.367,121.387,1188999992.0
2007-02-13 11:50:00,121.387,121.405,121.382,121.396,1582300007.0
2007-02-13 11:55:00,121.395,121.395,121.339,121.355,1512799985.0
2007-02-13 12:00:00,121.354,121.431,121.354,121.372,1092699999.0
2007-02-13 12:05:00,121.354,121.38,121.294,121.334,1163500002.0
2007-02-13 12:10:00,121.337,121.362,121.29,121.29,1384600012.0
2007-02-13 12:15:00,121.298,121.298,121.249,121.253,1215199993.0
2007-02-13 12:20:00,121.245,121.32,121.238,121.318,1038800001.0
2007-02-13 12:25:00,121.305,121.342,121.295,121.34,1198000011.0
2007-02-13 12:30:00,121.336,121.361,121.3,121.342,902900009.0
2007-02-13 12:35:00,121.361,121.362,121.343,121.355,1181600001.0
2007-02-13 12:40:00,121.366,121.387,121.317,121.341,808300007.0
2007-02-13 12:45:00,121.352,121.352,121.324,121.327,1460100012.0
2007-02-13 12:50:00,121.323,121.347,121.285,121.29,831000012.0
2007-02-13 12:55:00,121.31,121.316,121.286,121.305,1397100003.0
2007-02-13 13:00:00,121.305,121.316,121.286,121.316,1111800005.0
2007-02-13 13:05:00,121.32,121.333,121.258,121.299,1180200019.0
2007-02-13 13:10:00,121.32,121.368,121.311,121.361,941000000.0
2007-02-13 13:15:00,121.357,121.359,121.322,121.326,1172700001.0
2007-02-13 13:20:00,121.325,121.36,121.309,121.347,1178700010.0
2007-02-13 13:25:00,121.361,121.363,121.324,121.326,983299989.0
2007-02-13 13:30:00,121.327,121.341,121.306,121.333,1223500015.0
2007-02-13 13:35:00,121.331,121.337,121.265,121.337,1097300013.0
2007-02-13 13:40:00,121.343,121.348,121.277,121.297,1294600004.0
2007-02-13 13:45:00,121.297,121.297,121.251,121.28,1562399992.0
2007-02-13 13:50:00,121.297,121.324,121.285,121.306,1196199999.0
2007-02-13 13:55:00,121.304,121.338,121.293,121.314,1195699992.0
2007-02-13 14:00:00,121.324,121.34,121.297,121.336,1351800002.0
2007-02-13 14:05:00,121.342,121.356,121.299,121.353,1076099998.0
2007-02-13 14:10:00,121.354,121.354,121.312,121.318,1298199999.0
2007-02-13 14:15:00,121.322,121.327,121.268,121.274,977799999.0
2007-02-13 14:20:00,121.281,121.302,121.263,121.274,1327399996.0
2007-02-13 14:25:00,121.275,121.291,121.256,121.27,1159799998.0
2007-02-13 14:30:00,121.266,121.278,121.23,121.255,1520199997.0
2007-02-13 14:35:00,121.257,121.277,121.23,121.23,1009500003.0
2007-02-13 14:40:00,121.224,121.273,121.214,121.247,1391600003.0
2007-02-13 14:45:00,121.276,121.287,121.254,121.259,1162200006.0
2007-02-13 14:50:00,121.222,121.25,121.186,121.234,1149100000.0
2007-02-13 14:55:00,121.253,121.26,121.222,121.237,1600100006.0
2007-02-13 15:00:00,121.255,121.269,121.221,121.228,1169699998.0
2007-02-13 15:05:00,121.234,121.236,121.196,121.216,1343600005.0
2007-02-13 15:10:00,121.21,121.274,121.16,121.274,1081699998.0
2007-02-13 15:15:00,121.282,121.282,121.232,121.25,1240399999.0
2007-02-13 15:20:00,121.25,121.25,121.196,121.235,1345699997.0
2007-02-13 15:25:00,121.238,121.321,121.234,121.306,951899989.0
2007-02-13 15:30:00,121.276,121.293,121.195,121.258,1065700002.0
2007-02-13 15:35:00,121.258,121.258,121.09,121.102,1055500007.0
2007-02-13 15:40:00,121.114,121.215,121.114,121.211,1374599992.0
2007-02-13 15:45:00,121.211,121.269,121.202,121.219,1050700002.0
2007-02-13 15:50:00,121.221,121.231,121.192,121.203,1066999991.0
2007-02-13 15:55:00,121.194,121.22,121.182,121.22,896200003.0
2007-02-13 16:00:00,121.229,121.231,121.195,121.197,1155199988.0
2007-02-13 16:05:00,121.197,121.215,121.178,121.178,1072800002.0
2007-02-13 16:10:00,121.187,121.208,121.168,121.192,1292699996.0
2007-02-13 16:15:00,121.188,121.235,121.188,121.205,1199500000.0
2007-02-13 16:20:00,121.212,121.237,121.198,121.227,1188700000.0
2007-02-13 16:25:00,121.226,121.258,121.219,121.239,900899999.0
2007-02-13 16:30:00,121.23,121.23,121.196,121.217,1040899993.0
2007-02-13 16:35:00,121.228,121.27,121.228,121.263,1301500007.0
2007-02-13 16:40:00,121.269,121.277,121.255,121.26,918100000.0
2007-02-13 16:45:00,121.263,121.272,121.247,121.27,1253999991.0
2007-02-13 16:50:00,121.26,121.273,121.207,121.236,1083300002.0
2007-02-13 16:55:00,121.233,121.275,121.217,121.275,1238800001.0
2007-02-13 17:00:00,121.272,121.299,121.243,121.292,1292299991.0
2007-02-13 17:05:00,121.31,121.342,121.31,121.317,906100005.0
2007-02-13 17:10:00,121.322,121.397,121.319,121.396,1272000005.0
2007-02-13 17:15:00,121.387,121.391,121.345,121.345,771700015.0
2007-02-13 17:20:00,121.351,121.356,121.318,121.337,1187999998.0
2007-02-13 17:25:00,121.338,121.34,121.278,121.33,853200009.0
2007-02-13 17:30:00,121.323,121.358,121.304,121.358,976300005.0
2007-02-13 17:35:00,121.334,121.336,121.268,121.29,1403899984.0
2007-02-13 17:40:00,121.289,121.321,121.273,121.317,1392200006.0
2007-02-13 17:45:00,121.317,121.323,121.282,121.282,937799995.0
2007-02-13 17:50:00,121.287,121.297,121.262,121.285,1258199990.0
2007-02-13 17:55:00,121.283,121.298,121.255,121.288,1307400004.0
2007-02-13 18:00:00,121.28,121.291,121.24,121.25,6372400001.0
2007-02-13 18:05:00,121.26,121.27,121.25,121.25,5919300000.0
2007-02-13 18:10:00,121.26,121.27,121.218,121.251,5768799993.0
2007-02-13 18:15:00,121.24,121.262,121.21,121.22,8216700037.0
2007-02-13 18:20:00,121.23,121.23,121.21,121.21,3381600022.0
2007-02-13 18:25:00,121.22,121.263,121.2,121.21,8550200007.0
2007-02-13 18:30:00,121.247,121.255,121.19,121.2,5154899991.0
2007-02-13 18:35:00,121.21,121.304,121.2,121.267,6678899992.0
2007-02-13 18:40:00,121.275,121.286,121.218,121.266,6401800005.0
2007-02-13 18:45:00,121.266,121.27,121.217,121.217,5847800002.0
2007-02-13 18:50:00,121.223,121.254,121.214,121.243,8595500008.0
2007-02-13 18:55:00,121.25,121.26,121.234,121.235,4823400006.0
2007-02-13 19:00:00,121.236,121.27,121.232,121.266,4494900012.0
2007-02-13 19:05:00,121.265,121.281,121.243,121.267,4278900004.0
2007-02-13 19:10:00,121.269,121.276,121.245,121.247,3685599988.0
2007-02-13 19:15:00,121.257,121.265,121.224,121.23,6366099983.0
2007-02-13 19:20:00,121.228,121.254,121.21,121.227,5976899983.0
2007-02-13 19:25:00,121.223,121.24,121.199,121.225,6866600015.0
2007-02-13 19:30:00,121.218,121.237,121.168,121.21,6811100004.0
2007-02-13 19:35:00,121.21,121.24,121.2,121.23,4017300009.0
2007-02-13 19:40:00,121.232,121.264,121.231,121.255,4371000001.0
2007-02-13 19:45:00,121.257,121.269,121.249,121.264,5207699986.0
2007-02-13 19:50:00,121.264,121.264,121.212,121.249,5135199995.0
2007-02-13 19:55:00,121.246,121.276,121.225,121.252,4734699994.0
2007-02-13 20:00:00,121.248,121.269,121.2,121.252,3460799993.0
2007-02-13 20:05:00,121.242,121.261,121.197,121.24,5459000015.0
2007-02-13 20:10:00,121.241,121.271,121.21,121.255,4825000026.0
2007-02-13 20:15:00,121.263,121.273,121.229,121.235,4553099991.0
2007-02-13 20:20:00,121.23,121.248,121.199,121.239,5351899997.0
2007-02-13 20:25:00,121.234,121.266,121.218,121.22,7090100016.0
2007-02-13 20:30:00,121.21,121.266,121.21,121.255,6974000010.0
2007-02-13 20:35:00,121.255,121.261,121.206,121.252,4111499985.0
2007-02-13 20:40:00,121.23,121.268,121.23,121.245,6702399968.0
2007-02-13 20:45:00,121.253,121.253,121.211,121.221,7218000010.0
2007-02-13 20:50:00,121.221,121.269,121.215,121.223,4126200010.0
2007-02-13 20:55:00,121.237,121.249,121.16,121.16,6745699959.0
2007-02-13 21:00:00,121.17,121.253,121.16,121.253,4861099980.0
2007-02-13 21:05:00,121.255,121.27,121.228,121.253,4121600010.0
2007-02-13 21:10:00,121.26,121.268,121.233,121.26,3674299995.0
2007-02-13 21:15:00,121.264,121.285,121.258,121.275,7394000013.0
2007-02-13 21:20:00,121.274,121.275,121.244,121.252,6638000021.0
2007-02-13 21:25:00,121.237,121.253,121.227,121.237,4298499992.0
2007-02-13 21:30:00,121.233,121.24,121.211,121.217,3605200004.0
2007-02-13 21:35:00,121.222,121.236,121.202,121.231,2198499986.0
2007-02-13 21:40:00,121.233,121.251,121.211,121.213,4207799979.0
2007-02-13 21:45:00,121.211,121.233,121.2,121.228,3624800024.0
2007-02-13 21:50:00,121.23,121.234,121.181,121.193,2127100006.0
2007-02-13 21:55:00,121.195,121.203,121.17,121.172,1620100006.0
2007-02-13 22:00:00,121.171,121.199,121.165,121.19,4094499988.0
2007-02-13 22:05:00,121.198,121.205,121.161,121.172,1420799987.0
2007-02-13 22:10:00,121.183,121.189,121.154,121.173,1624100021.0
2007-02-13 22:15:00,121.175,121.199,121.162,121.193,2256700000.0
2007-02-13 22:20:00,121.19,121.19,121.171,121.178,952699998.0
2007-02-13 22:25:00,121.186,121.199,121.154,121.154,1935099991.0
2007-02-13 22:30:00,121.18,121.199,121.172,121.175,2414800008.0
2007-02-13 22:35:00,121.176,121.197,121.162,121.18,2079399985.0
2007-02-13 22:40:00,121.188,121.189,121.159,121.175,1603199989.0
2007-02-13 22:45:00,121.174,121.194,121.15,121.165,1631399983.0
2007-02-13 22:50:00,121.161,121.192,121.155,121.16,1878700000.0
2007-02-13 22:55:00,121.167,121.172,121.15,121.15,1607500009.0
2007-02-13 23:00:00,121.167,121.175,121.14,121.149,1051500001.0
2007-02-13 23:05:00,121.16,121.168,121.141,121.157,1217000000.0
2007-02-13 23:10:00,121.165,121.183,121.137,121.149,1358500005.0
2007-02-13 23:15:00,121.143,121.149,121.116,121.126,1222300003.0
2007-02-13 23:20:00,121.127,121.149,121.119,121.128,1373799986.0
2007-02-13 23:25:00,121.13,121.153,121.125,121.125,1152399997.0
2007-02-13 23:30:00,121.118,121.134,121.101,121.122,1127200001.0
2007-02-13 23:35:00,121.13,121.13,121.095,121.116,1321500025.0
2007-02-13 23:40:00,121.112,121.136,121.09,121.131,1177799995.0
2007-02-13 23:45:00,121.131,121.165,121.113,121.132,1290999977.0
2007-02-13 23:50:00,121.139,121.169,121.135,121.146,1395900011.0
2007-02-13 23:55:00,121.142,121.16,121.13,121.152,1137799993.0
2007-02-14 00:00:00,121.158,121.167,121.115,121.152,1110700008.0
2007-02-14 00:05:00,121.14,121.155,121.109,121.136,1142599989.0
2007-02-14 00:10:00,121.137,121.139,121.096,121.127,1069200006.0
2007-02-14 00:15:00,121.12,121.127,121.095,121.115,1101099990.0
2007-02-14 00:20:00,121.12,121.147,121.09,121.138,1116499988.0
2007-02-14 00:25:00,121.136,121.149,121.101,121.131,1121899999.0
2007-02-14 00:30:00,121.137,121.148,121.127,121.143,1265600008.0
2007-02-14 00:35:00,121.138,121.153,121.11,121.152,1052199995.0
2007-02-14 00:40:00,121.152,121.152,121.098,121.128,1302099988.0
2007-02-14 00:45:00,121.13,121.147,121.12,121.134,878800004.0
2007-02-14 00:50:00,121.13,121.157,121.125,121.131,1072499995.0
2007-02-14 00:55:00,121.157,121.197,121.157,121.197,950100005.0
2007-02-14 01:00:00,121.209,121.241,121.201,121.225,981400009.0
2007-02-14 01:05:00,121.22,121.23,121.182,121.215,1063299986.0
2007-02-14 01:10:00,121.212,121.247,121.202,121.238,1088000003.0
2007-02-14 01:15:00,121.25,121.253,121.219,121.249,1317800008.0
2007-02-14 01:20:00,121.248,121.265,121.243,121.246,1260699990.0
2007-02-14 01:25:00,121.245,121.256,121.209,121.237,960200001.0
2007-02-14 01:30:00,121.227,121.238,121.18,121.209,1047300009.0
2007-02-14 01:35:00,121.22,121.253,121.212,121.24,1193100004.0
2007-02-14 01:40:00,121.242,121.3,121.227,121.288,1123900005.0
2007-02-14 01:45:00,121.289,121.289,121.252,121.266,1345900005.0
2007-02-14 01:50:00,121.264,121.277,121.24,121.261,949099997.0
2007-02-14 01:55:00,121.268,121.283,121.245,121.263,1231599996.0
2007-02-14 02:00:00,121.272,121.279,121.236,121.262,1190199990.0
2007-02-14 02:05:00,121.267,121.294,121.26,121.269,1298800007.0
2007-02-14 02:10:00,121.27,121.317,121.249,121.306,1291100002.0
2007-02-14 02:15:00,121.31,121.342,121.309,121.337,945499996.0
2007-02-14 02:20:00,121.335,121.347,121.307,121.337,1210999998.0
2007-02-14 02:25:00,121.337,121.341,121.301,121.306,1041000004.0
2007-02-14 02:30:00,121.318,121.325,121.295,121.315,1078599992.0
2007-02-14 02:35:00,121.278,121.305,121.249,121.296,1400399997.0
2007-02-14 02:40:00,121.29,121.296,121.264,121.296,1664299986.0
2007-02-14 02:45:00,121.292,121.3,121.232,121.264,1321400006.0
2007-02-14 02:50:00,121.268,121.275,121.245,121.245,1092299996.0
2007-02-14 02:55:00,121.248,121.286,121.218,121.221,1007600005.0
2007-02-14 03:00:00,121.211,121.233,121.146,121.157,1256399994.0
2007-02-14 03:05:00,121.151,121.164,121.125,121.141,999799999.0
2007-02-14 03:10:00,121.13,121.166,121.109,121.109,1328899993.0
2007-02-14 03:15:00,121.118,121.145,121.104,121.124,989799996.0
2007-02-14 03:20:00,121.14,121.14,121.081,121.095,1265900000.0
2007-02-14 03:25:00,121.087,121.092,121.049,121.065,1134399997.0
2007-02-14 03:30:00,121.053,121.081,121.042,121.077,1161699996.0
2007-02-14 03:35:00,121.07,121.122,121.07,121.122,1018099995.0
2007-02-14 03:40:00,121.113,121.135,121.087,121.133,929799998.0
2007-02-14 03:45:00,121.132,121.132,121.071,121.089,1044200005.0
2007-02-14 03:50:00,121.092,121.123,121.058,121.123,1457599995.0
2007-02-14 03:55:00,121.126,121.138,121.096,121.115,1061399991.0
2007-02-14 04:00:00,121.113,121.124,121.081,121.118,1271499998.0
2007-02-14 04:05:00,121.13,121.14,121.089,121.128,1034500001.0
2007-02-14 04:10:00,121.116,121.15,121.091,121.138,1037199989.0
2007-02-14 04:15:00,121.145,121.164,121.131,121.157,1045500003.0
2007-02-14 04:20:00,121.159,121.188,121.137,121.168,1221600005.0
2007-02-14 04:25:00,121.157,121.179,121.144,121.172,1269600002.0
2007-02-14 04:30:00,121.16,121.17,121.131,121.16,1250399998.0
2007-02-14 04:35:00,121.139,121.158,121.128,121.155,1222000001.0
2007-02-14 04:40:00,121.168,121.169,121.125,121.145,977600000.0
2007-02-14 04:45:00,121.16,121.174,121.138,121.145,1232200007.0
2007-02-14 04:50:00,121.129,121.158,121.12,121.141,1303300003.0
2007-02-14 04:55:00,121.138,121.156,121.11,121.149,1075299988.0
2007-02-14 05:00:00,121.14,121.157,121.12,121.15,1157199995.0
2007-02-14 05:05:00,121.148,121.157,121.123,121.137,961699998.0
2007-02-14 05:10:00,121.15,121.152,121.101,121.113,1093300012.0
2007-02-14 05:15:00,121.096,121.143,121.096,121.117,844200008.0
2007-02-14 05:20:00,121.108,121.139,121.095,121.134,1292099992.0
2007-02-14 05:25:00,121.123,121.124,121.08,121.11,1049799996.0
2007-02-14 05:30:00,121.106,121.124,121.076,121.093,1801200004.0
2007-02-14 05:35:00,121.12,121.126,121.078,121.118,1348299995.0
2007-02-14 05:40:00,121.115,121.135,121.096,121.12,1065199990.0
2007-02-14 05:45:00,121.118,121.157,121.105,121.127,741099999.0
2007-02-14 05:50:00,121.132,121.169,121.132,121.161,1451899998.0
2007-02-14 05:55:00,121.168,121.248,121.167,121.245,1611999992.0
2007-02-14 06:00:00,121.244,121.281,121.224,121.247,1546000016.0
2007-02-14 06:05:00,121.252,121.267,121.238,121.263,1209999994.0
2007-02-14 06:10:00,121.268,121.279,121.237,121.26,1287599989.0
2007-02-14 06:15:00,121.261,121.27,121.221,121.233,896800003.0
2007-02-14 06:20:00,121.226,121.242,121.197,121.227,1230900000.0
2007-02-14 06:25:00,121.221,121.239,121.181,121.227,1171299996.0
2007-02-14 06:30:00,121.235,121.239,121.204,121.22,945799992.0
2007-02-14 06:35:00,121.221,121.222,121.188,121.196,1181500004.0
2007-02-14 06:40:00,121.203,121.222,121.165,121.188,1058999991.0
2007-02-14 06:45:00,121.2,121.218,121.17,121.181,1184799997.0
2007-02-14 06:50:00,121.201,121.214,121.182,121.205,1580099994.0
2007-02-14 06:55:00,121.157,121.203,121.157,121.193,973000012.0
2007-02-14 07:00:00,121.195,121.251,121.177,121.218,1248000007.0
2007-02-14 07:05:00,121.22,121.232,121.197,121.197,1095900005.0
2007-02-14 07:10:00,121.21,121.262,121.209,121.261,1236599996.0
2007-02-14 07:15:00,121.245,121.278,121.236,121.278,1034599991.0
2007-02-14 07:20:00,121.283,121.29,121.253,121.259,940000005.0
2007-02-14 07:25:00,121.274,121.291,121.242,121.288,1158000003.0
2007-02-14 07:30:00,121.283,121.318,121.25,121.308,1110599988.0
2007-02-14 07:35:00,121.3,121.31,121.244,121.267,1089300002.0
2007-02-14 07:40:00,121.267,121.269,121.227,121.257,876400001.0
2007-02-14 07:45:00,121.237,121.266,121.209,121.266,1032000014.0
2007-02-14 07:50:00,121.257,121.32,121.246,121.314,1051399996.0
2007-02-14 07:55:00,121.312,121.313,121.265,121.313,1134599999.0
2007-02-14 08:00:00,121.306,121.319,121.264,121.271,1114399996.0
2007-02-14 08:05:00,121.276,121.307,121.265,121.305,1193599995.0
2007-02-14 08:10:00,121.296,121.315,121.281,121.298,1399900011.0
2007-02-14 08:15:00,121.301,121.312,121.273,121.281,994099999.0
2007-02-14 08:20:00,121.269,121.28,121.247,121.268,1111699999.0
2007-02-14 08:25:00,121.271,121.286,121.246,121.273,1203799997.0
2007-02-14 08:30:00,121.27,121.28,121.243,121.267,1281000009.0
2007-02-14 08:35:00,121.271,121.279,121.245,121.267,1048200009.0
2007-02-14 08:40:00,121.262,121.281,121.244,121.267,1267299984.0
2007-02-14 08:45:00,121.273,121.284,121.217,121.254,1069600000.0
2007-02-14 08:50:00,121.267,121.278,121.238,121.261,1250100005.0
2007-02-14 08:55:00,121.249,121.267,121.222,121.248,1106699999.0
2007-02-14 09:00:00,121.257,121.279,121.235,121.27,1141299992.0
2007-02-14 09:05:00,121.28,121.284,121.155,121.162,1143800007.0
2007-02-14 09:10:00,121.155,121.244,121.155,121.242,920899996.0
2007-02-14 09:15:00,121.241,121.241,121.185,121.205,1099500012.0
2007-02-14 09:20:00,121.208,121.229,121.192,121.21,899700003.0
2007-02-14 09:25:00,121.21,121.213,121.145,121.157,1229800006.0
2007-02-14 09:30:00,121.162,121.181,121.121,121.17,1132600003.0
2007-02-14 09:35:00,121.173,121.173,121.128,121.128,1109400017.0
2007-02-14 09:40:00,121.133,121.161,121.09,121.095,1302399994.0
2007-02-14 09:45:00,121.094,121.152,121.073,121.122,1388900004.0
2007-02-14 09:50:00,121.116,121.155,121.089,121.146,1040899992.0
2007-02-14 09:55:00,121.154,121.205,121.141,121.187,1046899996.0
2007-02-14 10:00:00,121.187,121.206,121.175,121.188,1110600000.0
2007-02-14 10:05:00,121.192,121.204,121.154,121.158,925500003.0
2007-02-14 10:10:00,121.155,121.163,121.101,121.13,1187900002.0
2007-02-14 10:15:00,121.137,121.151,121.11,121.117,1694300008.0
2007-02-14 10:20:00,121.128,121.157,121.128,121.148,1559700003.0
2007-02-14 10:25:00,121.153,121.191,121.153,121.167,1231500001.0
2007-02-14 10:30:00,121.173,121.185,121.14,121.185,1230400011.0
2007-02-14 10:35:00,121.212,121.267,121.212,121.261,1063299994.0
2007-02-14 10:40:00,121.258,121.258,121.187,121.214,997499993.0
2007-02-14 10:45:00,121.223,121.261,121.223,121.261,1018999992.0
2007-02-14 10:50:00,121.244,121.244,121.149,121.149,1176199998.0
2007-02-14 10:55:00,121.145,121.158,121.105,121.107,1255400004.0
2007-02-14 11:00:00,121.115,121.12,121.026,121.026,1390800006.0
2007-02-14 11:05:00,121.003,121.075,120.93,121.053,1319699998.0
2007-02-14 11:10:00,121.055,121.073,121.024,121.027,1130500006.0
2007-02-14 11:15:00,121.017,121.047,121.009,121.009,1225799998.0
2007-02-14 11:20:00,121.011,121.011,120.862,120.862,829399999.0
2007-02-14 11:25:00,120.863,120.979,120.863,120.948,1181100002.0
2007-02-14 11:30:00,120.957,121.017,120.957,121.005,962199992.0
2007-02-14 11:35:00,121.0,121.048,120.958,121.048,1198700009.0
2007-02-14 11:40:00,121.042,121.107,121.041,121.048,863899992.0
2007-02-14 11:45:00,121.057,121.075,121.039,121.052,1038600010.0
2007-02-14 11:50:00,121.047,121.097,121.0,121.077,1333500004.0
2007-02-14 11:55:00,121.07,121.073,121.029,121.03,1073500009.0
2007-02-14 12:00:00,121.016,121.031,120.987,121.009,1004099995.0
2007-02-14 12:05:00,121.006,121.03,120.998,121.01,1352400000.0
2007-02-14 12:10:00,121.005,121.043,120.991,121.022,1116200005.0
2007-02-14 12:15:00,121.025,121.031,120.986,121.02,1197400006.0
2007-02-14 12:20:00,121.009,121.015,120.99,120.99,1107299987.0
2007-02-14 12:25:00,120.969,120.991,120.935,120.972,1139099992.0
2007-02-14 12:30:00,120.975,120.987,120.929,120.944,1207900006.0
2007-02-14 12:35:00,120.952,121.011,120.931,120.979,1180799992.0
2007-02-14 12:40:00,120.978,121.018,120.964,120.983,1001399994.0
2007-02-14 12:45:00,121.004,121.022,120.98,120.988,1551200005.0
2007-02-14 12:50:00,120.99,121.048,120.99,121.001,1256199997.0
2007-02-14 12:55:00,121.012,121.041,120.995,121.031,1017899997.0
2007-02-14 13:00:00,121.033,121.033,120.981,121.007,763500005.0
2007-02-14 13:05:00,121.019,121.065,120.991,121.038,1209099989.0
2007-02-14 13:10:00,121.05,121.057,121.025,121.025,933099989.0
2007-02-14 13:15:00,121.023,121.024,120.98,120.998,1268899996.0
2007-02-14 13:20:00,121.001,121.031,121.001,121.028,1295700005.0
2007-02-14 13:25:00,121.035,121.056,121.008,121.056,1086099998.0
2007-02-14 13:30:00,121.061,121.1,121.058,121.058,1456700017.0
2007-02-14 13:35:00,121.058,121.091,121.05,121.085,1190400013.0
2007-02-14 13:40:00,121.077,121.094,121.042,121.071,1166399988.0
2007-02-14 13:45:00,121.073,121.091,121.042,121.05,919400006.0
2007-02-14 13:50:00,121.045,121.076,121.0,121.075,1134299999.0
2007-02-14 13:55:00,121.062,121.122,121.038,121.07,1097599997.0
2007-02-14 14:00:00,121.065,121.066,121.007,121.06,1237500001.0
2007-02-14 14:05:00,121.043,121.097,121.03,121.089,1137699993.0
2007-02-14 14:10:00,121.088,121.106,121.045,121.1,1310400008.0
2007-02-14 14:15:00,121.108,121.109,121.048,121.071,1323200000.0
2007-02-14 14:20:00,121.042,121.085,121.022,121.075,1491000000.0
2007-02-14 14:25:00,121.077,121.127,121.077,121.112,1265899980.0
2007-02-14 14:30:00,121.1,121.15,121.059,121.144,1137400001.0
2007-02-14 14:35:00,121.138,121.166,121.129,121.151,929400004.0
2007-02-14 14:40:00,121.147,121.16,121.14,121.15,1170100007.0
2007-02-14 14:45:00,121.157,121.184,121.139,121.184,638000002.0
2007-02-14 14:50:00,121.18,121.206,121.14,121.2,830300011.0
2007-02-14 14:55:00,121.203,121.228,121.197,121.214,1273599999.0
2007-02-14 15:00:00,121.206,121.21,121.178,121.181,945899993.0
2007-02-14 15:05:00,121.173,121.22,121.172,121.215,1034100000.0
2007-02-14 15:10:00,121.208,121.215,121.173,121.183,1124100001.0
2007-02-14 15:15:00,121.192,121.193,121.108,121.166,1182500001.0
2007-02-14 15:20:00,121.183,121.183,121.154,121.175,1520999991.0
2007-02-14 15:25:00,121.18,121.203,121.132,121.164,1047600000.0
2007-02-14 15:30:00,121.186,121.208,121.103,121.135,1035299989.0
2007-02-14 15:35:00,121.138,121.138,121.02,121.08,1223000006.0
2007-02-14 15:40:00,121.081,121.11,121.059,121.06,1376600005.0
2007-02-14 15:45:00,121.062,121.085,121.041,121.082,1053100006.0
2007-02-14 15:50:00,121.082,121.082,121.042,121.042,1399099990.0
2007-02-14 15:55:00,121.047,121.064,120.993,121.048,1656500002.0
2007-02-14 16:00:00,121.06,121.077,121.052,121.06,1078600001.0
2007-02-14 16:05:00,121.062,121.082,121.056,121.056,1123900011.0
2007-02-14 16:10:00,121.059,121.063,121.026,121.034,1182999997.0
2007-02-14 16:15:00,121.033,121.064,121.027,121.034,888600005.0
2007-02-14 16:20:00,121.047,121.06,120.984,121.057,1481399988.0
2007-02-14 16:25:00,121.06,121.092,121.031,121.092,894000002.0
2007-02-14 16:30:00,121.099,121.105,121.065,121.086,1337500016.0
2007-02-14 16:35:00,121.091,121.091,121.056,121.077,1523499989.0
2007-02-14 16:40:00,121.075,121.077,121.036,121.065,815500000.0
2007-02-14 16:45:00,121.07,121.078,121.045,121.045,894300004.0
2007-02-14 16:50:00,121.045,121.087,121.039,121.063,1038400016.0
2007-02-14 16:55:00,121.072,121.134,121.071,121.121,1465499992.0
2007-02-14 17:00:00,121.107,121.107,120.815,120.831,1063999999.0
2007-02-14 17:05:00,120.808,120.815,120.741,120.764,798400007.0
2007-02-14 17:10:00,120.775,120.818,120.742,120.761,1084600008.0
2007-02-14 17:15:00,120.757,120.757,120.659,120.659,1066400004.0
2007-02-14 17:20:00,120.66,120.703,120.626,120.674,1215400001.0
2007-02-14 17:25:00,120.68,120.737,120.68,120.707,1229900001.0
2007-02-14 17:30:00,120.697,120.715,120.682,120.705,1022399995.0
2007-02-14 17:35:00,120.695,120.695,120.636,120.662,1197800009.0
2007-02-14 17:40:00,120.667,120.715,120.664,120.689,1300299987.0
2007-02-14 17:45:00,120.688,120.691,120.652,120.665,1056199983.0
2007-02-14 17:50:00,120.668,120.758,120.668,120.712,1374899998.0
2007-02-14 17:55:00,120.698,120.774,120.697,120.764,1024900000.0
2007-02-14 18:00:00,120.759,120.81,120.749,120.81,7665200030.0
2007-02-14 18:05:00,120.8,120.8,120.78,120.79,5584200021.0
2007-02-14 18:10:00,120.78,120.81,120.721,120.81,9971900013.0
2007-02-14 18:15:00,120.803,120.823,120.8,120.8,3727699998.0
2007-02-14 18:20:00,120.81,120.82,120.8,120.82,4926599979.0
2007-02-14 18:25:00,120.81,120.83,120.799,120.82,6821399970.0
2007-02-14 18:30:00,120.793,120.82,120.772,120.8,9292400007.0
2007-02-14 18:35:00,120.81,120.81,120.753,120.757,7055800014.0
2007-02-14 18:40:00,120.757,120.772,120.719,120.728,6574200029.0
2007-02-14 18:45:00,120.73,120.761,120.729,120.755,6579899972.0
2007-02-14 18:50:00,120.759,120.807,120.739,120.776,8375899997.0
2007-02-14 18:55:00,120.769,120.826,120.74,120.798,6471900030.0
2007-02-14 19:00:00,120.791,120.816,120.762,120.816,4011899995.0
2007-02-14 19:05:00,120.812,120.823,120.789,120.8,5787400021.0
2007-02-14 19:10:00,120.801,120.822,120.786,120.799,3895900002.0
2007-02-14 19:15:00,120.812,120.827,120.714,120.8,6469200011.0
2007-02-14 19:20:00,120.811,120.825,120.76,120.81,5685300005.0
2007-02-14 19:25:00,120.811,120.852,120.77,120.833,7080500011.0
2007-02-14 19:30:00,120.829,120.836,120.788,120.812,6656399996.0
2007-02-14 19:35:00,120.795,120.83,120.781,120.805,3948899992.0
2007-02-14 19:40:00,120.806,120.827,120.746,120.82,4389399985.0
2007-02-14 19:45:00,120.826,120.842,120.785,120.833,4873299988.0
2007-02-14 19:50:00,120.837,120.849,120.793,120.835,5730900002.0
2007-02-14 19:55:00,120.834,120.836,120.774,120.785,4136099990.0
2007-02-14 20:00:00,120.785,120.833,120.761,120.833,4379500013.0
2007-02-14 20:05:00,120.828,120.838,120.785,120.828,5577399999.0
2007-02-14 20:10:00,120.831,120.833,120.76,120.792,5894399999.0
2007-02-14 20:15:00,120.794,120.811,120.774,120.805,4600800017.0
2007-02-14 20:20:00,120.801,120.813,120.762,120.777,5397500015.0
2007-02-14 20:25:00,120.782,120.793,120.76,120.76,4706500004.0
2007-02-14 20:30:00,120.75,120.779,120.75,120.772,2045300009.0
2007-02-14 20:35:00,120.774,120.785,120.756,120.781,3839100005.0
2007-02-14 20:40:00,120.763,120.79,120.743,120.79,5371000027.0
2007-02-14 20:45:00,120.79,120.79,120.716,120.746,7260799998.0
2007-02-14 20:50:00,120.748,120.775,120.735,120.764,3938499995.0
2007-02-14 20:55:00,120.763,120.773,120.711,120.76,6339599992.0
2007-02-14 21:00:00,120.75,120.774,120.75,120.771,4805999999.0
2007-02-14 21:05:00,120.775,120.785,120.757,120.777,3911600024.0
2007-02-14 21:10:00,120.772,120.785,120.731,120.778,3498299988.0
2007-02-14 21:15:00,120.777,120.795,120.764,120.787,6385899991.0
2007-02-14 21:20:00,120.79,120.797,120.753,120.753,6466899996.0
2007-02-14 21:25:00,120.783,120.789,120.738,120.77,4088199993.0
2007-02-14 21:30:00,120.778,120.789,120.75,120.754,2966000012.0
2007-02-14 21:35:00,120.762,120.768,120.715,120.761,2311399997.0
2007-02-14 21:40:00,120.75,120.757,120.692,120.732,4615600012.0
2007-02-14 21:45:00,120.738,120.774,120.735,120.755,4064000032.0
2007-02-14 21:50:00,120.763,120.774,120.721,120.752,2180900000.0
2007-02-14 21:55:00,120.771,120.781,120.716,120.764,1715199995.0
2007-02-14 22:00:00,120.768,120.779,120.75,120.77,3848400008.0
2007-02-14 22:05:00,120.771,120.777,120.75,120.757,1346400011.0
2007-02-14 22:10:00,120.743,120.779,120.727,120.773,1528699994.0
2007-02-14 22:15:00,120.771,120.78,120.736,120.765,2104300004.0
2007-02-14 22:20:00,120.765,120.765,120.723,120.723,1038699997.0
2007-02-14 22:25:00,120.755,120.755,120.697,120.723,2061299995.0
2007-02-14 22:30:00,120.721,120.744,120.69,120.714,2277300024.0
2007-02-14 22:35:00,120.69,120.73,120.684,120.715,2050599988.0
2007-02-14 22:40:00,120.716,120.725,120.697,120.715,1562000000.0
2007-02-14 22:45:00,120.701,120.728,120.69,120.72,1655699987.0
2007-02-14 22:50:00,120.713,120.728,120.674,120.72,1818700004.0
2007-02-14 22:55:00,120.725,120.73,120.694,120.71,1752399993.0
2007-02-14 23:00:00,120.714,120.749,120.714,120.732,1072900005.0
2007-02-14 23:05:00,120.74,120.755,120.729,120.743,1531699996.0
2007-02-14 23:10:00,120.745,120.76,120.717,120.749,1373900000.0
2007-02-14 23:15:00,120.75,120.759,120.71,120.71,1028200011.0
2007-02-14 23:20:00,120.722,120.736,120.701,120.729,1161099995.0
2007-02-14 23:25:00,120.737,120.753,120.714,120.751,865300007.0
2007-02-14 23:30:00,120.76,120.785,120.752,120.784,1260899985.0
2007-02-14 23:35:00,120.783,120.79,120.76,120.785,1324000008.0
2007-02-14 23:40:00,120.78,120.799,120.764,120.764,1062299995.0
2007-02-14 23:45:00,120.775,120.79,120.747,120.751,951999997.0
2007-02-14 23:50:00,120.753,120.781,120.743,120.766,1111500003.0
2007-02-14 23:55:00,120.786,120.796,120.766,120.768,1168700001.0
2007-02-15 00:00:00,120.764,120.764,120.706,120.718,1056100004.0
2007-02-15 00:05:00,120.748,120.748,120.708,120.723,1064199987.0
2007-02-15 00:10:00,120.727,120.746,120.696,120.746,980600013.0
2007-02-15 00:15:00,120.737,120.746,120.695,120.712,1550899996.0
2007-02-15 00:20:00,120.724,120.728,120.689,120.718,1230999995.0
2007-02-15 00:25:00,120.725,120.757,120.705,120.748,898300006.0
2007-02-15 00:30:00,120.741,120.759,120.708,120.723,1256099996.0
2007-02-15 00:35:00,120.732,120.742,120.715,120.732,1195800004.0
2007-02-15 00:40:00,120.716,120.741,120.705,120.718,1280400007.0
2007-02-15 00:45:00,120.72,120.727,120.687,120.698,638299995.0
2007-02-15 00:50:00,120.697,120.735,120.694,120.72,1089199997.0
2007-02-15 00:55:00,120.721,120.721,120.671,120.706,968599994.0
2007-02-15 01:00:00,120.692,120.707,120.632,120.661,1457500006.0
2007-02-15 01:05:00,120.66,120.679,120.642,120.674,1273500003.0
2007-02-15 01:10:00,120.68,120.698,120.644,120.693,1163900008.0
2007-02-15 01:15:00,120.692,120.737,120.69,120.735,989000001.0
2007-02-15 01:20:00,120.742,120.748,120.702,120.703,902099998.0
2007-02-15 01:25:00,120.705,120.743,120.679,120.743,1039500001.0
2007-02-15 01:30:00,120.726,120.738,120.683,120.702,1156000003.0
2007-02-15 01:35:00,120.655,120.707,120.645,120.685,872299999.0
2007-02-15 01:40:00,120.696,120.74,120.694,120.728,1082400009.0
2007-02-15 01:45:00,120.721,120.733,120.685,120.707,1292999998.0
2007-02-15 01:50:00,120.625,120.625,120.242,120.29,1316500002.0
2007-02-15 01:55:00,120.292,120.318,120.226,120.286,1273300026.0
2007-02-15 02:00:00,120.282,120.328,120.232,120.242,1059199995.0
2007-02-15 02:05:00,120.258,120.267,120.15,120.195,1054899996.0
2007-02-15 02:10:00,120.183,120.206,120.152,120.152,1606900009.0
2007-02-15 02:15:00,120.148,120.293,120.145,120.266,1055200004.0
2007-02-15 02:20:00,120.25,120.305,120.25,120.294,1097099999.0
2007-02-15 02:25:00,120.288,120.301,120.248,120.254,943399999.0
2007-02-15 02:30:00,120.256,120.26,120.206,120.222,1135100001.0
2007-02-15 02:35:00,120.215,120.242,120.199,120.242,1219600014.0
2007-02-15 02:40:00,120.254,120.255,120.168,120.174,1064899996.0
2007-02-15 02:45:00,120.168,120.228,120.168,120.212,1215900001.0
2007-02-15 02:50:00,120.201,120.232,120.189,120.226,1084800002.0
2007-02-15 02:55:00,120.236,120.236,120.17,120.198,1229000001.0
2007-02-15 03:00:00,120.192,120.201,120.154,120.18,1102699995.0
2007-02-15 03:05:00,120.172,120.181,120.148,120.154,1182300006.0
2007-02-15 03:10:00,120.142,120.159,120.09,120.09,1014500003.0
2007-02-15 03:15:00,120.081,120.083,119.984,120.027,1023800003.0
2007-02-15 03:20:00,120.048,120.058,119.833,119.895,1319600005.0
2007-02-15 03:25:00,119.908,119.976,119.81,119.94,987400001.0
2007-02-15 03:30:00,119.923,119.923,119.822,119.901,1418500000.0
2007-02-15 03:35:00,119.888,120.001,119.854,119.999,916599997.0
2007-02-15 03:40:00,120.008,120.008,119.877,119.911,1218299987.0
2007-02-15 03:45:00,119.925,119.987,119.925,119.954,1314899999.0
2007-02-15 03:50:00,119.964,119.998,119.962,119.983,1155800007.0
2007-02-15 03:55:00,119.981,119.994,119.944,119.962,1161799994.0
2007-02-15 04:00:00,119.97,119.981,119.91,119.948,1246000007.0
2007-02-15 04:05:00,119.938,119.975,119.922,119.963,1215000008.0
2007-02-15 04:10:00,119.972,119.973,119.941,119.966,918900007.0
2007-02-15 04:15:00,119.963,119.986,119.917,119.986,1168800004.0
2007-02-15 04:20:00,119.986,120.099,119.977,120.085,1452099987.0
2007-02-15 04:25:00,120.077,120.1,120.066,120.094,1260900001.0
2007-02-15 04:30:00,120.095,120.11,120.069,120.11,984300006.0
2007-02-15 04:35:00,120.127,120.152,120.082,120.105,1056200009.0
2007-02-15 04:40:00,120.087,120.097,120.036,120.057,1055699996.0
2007-02-15 04:45:00,120.064,120.097,120.058,120.07,960800010.0
2007-02-15 04:50:00,120.06,120.121,120.049,120.116,1203300005.0
2007-02-15 04:55:00,120.091,120.13,120.084,120.108,1137999997.0
2007-02-15 05:00:00,120.114,120.123,120.083,120.112,1254300004.0
2007-02-15 05:05:00,120.11,120.155,120.097,120.152,1336300015.0
2007-02-15 05:10:00,120.15,120.165,120.116,120.143,1062899996.0
2007-02-15 05:15:00,120.128,120.16,120.118,120.132,1207899987.0
2007-02-15 05:20:00,120.138,120.14,120.103,120.113,1477699996.0
2007-02-15 05:25:00,120.103,120.157,120.096,120.121,921000003.0
2007-02-15 05:30:00,120.122,120.151,120.104,120.137,1319599990.0
2007-02-15 05:35:00,120.137,120.153,120.092,120.142,1081600000.0
2007-02-15 05:40:00,120.143,120.15,120.109,120.132,1141200003.0
2007-02-15 05:45:00,120.131,120.157,120.118,120.129,1177700001.0
2007-02-15 05:50:00,120.138,120.16,120.113,120.141,1380999994.0
2007-02-15 05:55:00,120.116,120.148,120.105,120.124,1215500001.0
2007-02-15 06:00:00,120.11,120.133,120.09,120.104,965600003.0
2007-02-15 06:05:00,120.138,120.139,120.096,120.125,927799989.0
2007-02-15 06:10:00,120.126,120.13,120.079,120.097,1486300017.0
2007-02-15 06:15:00,120.092,120.097,120.032,120.082,980700002.0
2007-02-15 06:20:00,120.078,120.098,120.056,120.087,1094899995.0
2007-02-15 06:25:00,120.081,120.09,120.05,120.077,1323400014.0
2007-02-15 06:30:00,120.071,120.107,120.053,120.106,1248500000.0
2007-02-15 06:35:00,120.118,120.119,120.071,120.071,1299099995.0
2007-02-15 06:40:00,120.083,120.111,120.062,120.096,1069799995.0
2007-02-15 06:45:00,120.09,120.117,120.077,120.113,1365999992.0
2007-02-15 06:50:00,120.113,120.141,120.087,120.141,1165399995.0
2007-02-15 06:55:00,120.142,120.142,120.093,120.135,874299992.0
2007-02-15 07:00:00,120.141,120.141,120.086,120.098,1406800003.0
2007-02-15 07:05:00,120.11,120.113,120.067,120.107,1257900000.0
2007-02-15 07:10:00,120.099,120.13,120.097,120.121,1267299999.0
2007-02-15 07:15:00,120.138,120.163,120.109,120.129,910999999.0
2007-02-15 07:20:00,120.131,120.131,120.087,120.1,658200003.0
2007-02-15 07:25:00,120.106,120.116,120.08,120.094,1250100003.0
2007-02-15 07:30:00,120.067,120.095,120.048,120.073,1543100002.0
2007-02-15 07:35:00,120.052,120.075,120.015,120.033,1224200002.0
2007-02-15 07:40:00,120.038,120.045,120.002,120.012,925499997.0
2007-02-15 07:45:00,120.021,120.023,119.987,120.003,1426699999.0
2007-02-15 07:50:00,120.003,120.011,119.957,119.99,1037599996.0
2007-02-15 07:55:00,120.002,120.013,119.979,119.997,1193000000.0
2007-02-15 08:00:00,119.998,120.022,119.965,120.015,1429899990.0
2007-02-15 08:05:00,120.02,120.04,119.989,120.036,1313799999.0
2007-02-15 08:10:00,120.031,120.09,120.027,120.08,1476799990.0
2007-02-15 08:15:00,120.072,120.098,120.049,120.058,1123800005.0
2007-02-15 08:20:00,120.053,120.08,120.041,120.058,1175999998.0
2007-02-15 08:25:00,120.069,120.099,120.048,120.078,996800010.0
2007-02-15 08:30:00,120.077,120.088,120.028,120.042,1203900015.0
2007-02-15 08:35:00,120.058,120.061,120.01,120.021,1104999994.0
2007-02-15 08:40:00,120.038,120.047,119.993,120.034,945700004.0
2007-02-15 08:45:00,120.025,120.025,119.897,119.897,1204599995.0
2007-02-15 08:50:00,119.9,119.944,119.9,119.941,1235100003.0
2007-02-15 08:55:00,119.932,119.961,119.927,119.947,800900001.0
2007-02-15 09:00:00,119.952,119.964,119.921,119.927,1100799988.0
2007-02-15 09:05:00,119.937,119.939,119.831,119.843,744500005.0
2007-02-15 09:10:00,119.852,119.935,119.852,119.871,1103100010.0
2007-02-15 09:15:00,119.867,119.874,119.846,119.874,1118100007.0
2007-02-15 09:20:00,119.882,119.91,119.853,119.853,796700007.0
2007-02-15 09:25:00,119.848,119.898,119.814,119.897,1041599995.0
2007-02-15 09:30:00,119.906,119.944,119.905,119.935,878800006.0
2007-02-15 09:35:00,119.933,119.933,119.826,119.856,1223899994.0
2007-02-15 09:40:00,119.862,119.886,119.835,119.862,1087999989.0
2007-02-15 09:45:00,119.856,119.882,119.825,119.882,1178299997.0
2007-02-15 09:50:00,119.889,119.942,119.889,119.902,797000011.0
2007-02-15 09:55:00,119.912,119.945,119.901,119.945,1033200012.0
2007-02-15 10:00:00,119.947,119.991,119.938,119.947,1189699992.0
2007-02-15 10:05:00,119.931,119.956,119.89,119.918,1070600000.0
2007-02-15 10:10:00,119.922,120.008,119.913,120.0,1050799992.0
2007-02-15 10:15:00,120.01,120.053,119.995,120.018,1345299996.0
2007-02-15 10:20:00,120.036,120.098,120.005,120.023,962900002.0
2007-02-15 10:25:00,120.023,120.023,119.941,119.96,1120900004.0
2007-02-15 10:30:00,119.96,119.99,119.954,119.969,1063800002.0
2007-02-15 10:35:00,119.963,119.987,119.963,119.987,1192899995.0
2007-02-15 10:40:00,119.975,120.04,119.975,119.999,1035900008.0
2007-02-15 10:45:00,120.005,120.17,119.996,120.17,1345499996.0
2007-02-15 10:50:00,120.182,120.185,120.072,120.095,948200001.0
2007-02-15 10:55:00,120.097,120.132,120.079,120.108,1025800008.0
2007-02-15 11:00:00,120.113,120.257,120.106,120.21,1419800004.0
2007-02-15 11:05:00,120.203,120.205,120.14,120.162,1192899982.0
2007-02-15 11:10:00,120.168,120.188,120.146,120.188,1425600013.0
2007-02-15 11:15:00,120.205,120.217,120.174,120.199,1276100002.0
2007-02-15 11:20:00,120.201,120.201,120.165,120.179,1068199992.0
2007-02-15 11:25:00,120.175,120.204,120.15,120.196,1184599994.0
2007-02-15 11:30:00,120.2,120.32,120.189,120.32,787799997.0
2007-02-15 11:35:00,120.332,120.359,120.312,120.347,1068200003.0
2007-02-15 11:40:00,120.332,120.346,120.265,120.265,1127700000.0
2007-02-15 11:45:00,120.261,120.32,120.23,120.245,1004299993.0
2007-02-15 11:50:00,120.235,120.254,120.215,120.239,1305400000.0
2007-02-15 11:55:00,120.227,120.274,120.221,120.27,943099997.0
2007-02-15 12:00:00,120.273,120.307,120.263,120.292,964900007.0
2007-02-15 12:05:00,120.3,120.333,120.293,120.31,1407500008.0
2007-02-15 12:10:00,120.318,120.318,120.279,120.28,1388500004.0
2007-02-15 12:15:00,120.283,120.291,120.255,120.255,1201800006.0
2007-02-15 12:20:00,120.242,120.242,120.183,120.2,901199997.0
2007-02-15 12:25:00,120.193,120.249,120.175,120.218,994799996.0
2007-02-15 12:30:00,120.213,120.213,120.176,120.182,1144699998.0
2007-02-15 12:35:00,120.198,120.221,120.169,120.213,1074400013.0
2007-02-15 12:40:00,120.206,120.211,120.125,120.142,1384600001.0
2007-02-15 12:45:00,120.155,120.161,120.089,120.093,1497700000.0
2007-02-15 12:50:00,120.094,120.121,120.086,120.108,904099999.0
2007-02-15 12:55:00,120.108,120.111,120.058,120.081,1138199998.0
2007-02-15 13:00:00,120.08,120.08,120.051,120.062,1033300014.0
2007-02-15 13:05:00,120.057,120.067,120.044,120.054,1399599993.0
2007-02-15 13:10:00,120.063,120.11,120.061,120.082,1109499994.0
2007-02-15 13:15:00,120.073,120.162,120.051,120.156,716600003.0
2007-02-15 13:20:00,120.158,120.16,120.104,120.106,1231199998.0
2007-02-15 13:25:00,120.113,120.115,120.086,120.095,765199997.0
2007-02-15 13:30:00,120.085,120.1,120.065,120.089,1391400009.0
2007-02-15 13:35:00,120.086,120.098,120.054,120.074,1247900001.0
2007-02-15 13:40:00,120.09,120.121,120.074,120.11,903300001.0
2007-02-15 13:45:00,120.105,120.119,120.079,120.1,954999998.0
2007-02-15 13:50:00,120.096,120.123,120.089,120.105,1217800009.0
2007-02-15 13:55:00,120.095,120.11,120.081,120.093,1196800007.0
2007-02-15 14:00:00,120.097,120.097,120.05,120.06,884600011.0
2007-02-15 14:05:00,120.059,120.092,120.053,120.067,1079199996.0
2007-02-15 14:10:00,120.075,120.086,120.028,120.042,971200006.0
2007-02-15 14:15:00,120.04,120.073,119.993,120.067,1121600004.0
2007-02-15 14:20:00,120.067,120.082,120.046,120.06,1172599993.0
2007-02-15 14:25:00,120.065,120.112,120.064,120.107,975599997.0
2007-02-15 14:30:00,120.093,120.108,120.076,120.077,1161299987.0
2007-02-15 14:35:00,120.059,120.097,120.052,120.07,1409399993.0
2007-02-15 14:40:00,120.084,120.11,120.061,120.1,1111200009.0
2007-02-15 14:45:00,120.1,120.106,120.064,120.104,1262800003.0
2007-02-15 14:50:00,120.097,120.109,120.066,120.095,1402199991.0
2007-02-15 14:55:00,120.083,120.109,120.059,120.092,1232800011.0
2007-02-15 15:00:00,120.099,120.118,120.088,120.092,1102900002.0
2007-02-15 15:05:00,120.092,120.106,120.075,120.1,941299990.0
2007-02-15 15:10:00,120.093,120.1,120.083,120.097,1184199999.0
2007-02-15 15:15:00,120.087,120.11,120.039,120.1,979800005.0
2007-02-15 15:20:00,120.114,120.178,120.114,120.144,1538300002.0
2007-02-15 15:25:00,120.142,120.147,120.1,120.101,1309100003.0
2007-02-15 15:30:00,120.112,120.135,120.069,120.093,1118399987.0
2007-02-15 15:35:00,120.083,120.086,120.029,120.07,1188500004.0
2007-02-15 15:40:00,120.072,120.089,120.047,120.072,1290299991.0
2007-02-15 15:45:00,120.077,120.087,120.049,120.055,1170300006.0
2007-02-15 15:50:00,120.055,120.064,120.032,120.062,1184600003.0
2007-02-15 15:55:00,120.068,120.089,120.059,120.081,1524400013.0
2007-02-15 16:00:00,120.067,120.067,119.938,119.97,1391399997.0
2007-02-15 16:05:00,119.95,119.961,119.866,119.873,1254899991.0
2007-02-15 16:10:00,119.889,119.963,119.881,119.931,1013499999.0
2007-02-15 16:15:00,119.909,119.916,119.851,119.869,1166499993.0
2007-02-15 16:20:00,119.876,119.887,119.844,119.872,1172299994.0
2007-02-15 16:25:00,119.872,119.921,119.867,119.916,1475399999.0
2007-02-15 16:30:00,119.923,119.936,119.877,119.92,1184599999.0
2007-02-15 16:35:00,119.923,119.967,119.908,119.95,1260400001.0
2007-02-15 16:40:00,119.956,119.974,119.928,119.973,1226300002.0
2007-02-15 16:45:00,119.981,119.981,119.927,119.953,1050900006.0
2007-02-15 16:50:00,119.942,119.963,119.929,119.963,1201799999.0
2007-02-15 16:55:00,119.951,119.971,119.937,119.944,1473900004.0
2007-02-15 17:00:00,119.947,119.947,119.871,119.891,1226999999.0
2007-02-15 17:05:00,119.897,119.911,119.882,119.901,970600004.0
2007-02-15 17:10:00,119.91,119.921,119.896,119.902,1200199993.0
2007-02-15 17:15:00,119.895,119.939,119.891,119.898,1245900015.0
2007-02-15 17:20:00,119.902,119.905,119.883,119.89,1073600007.0
2007-02-15 17:25:00,119.889,119.893,119.839,119.849,1035900006.0
2007-02-15 17:30:00,119.842,119.845,119.637,119.637,834100001.0
2007-02-15 17:35:00,119.615,119.623,119.474,119.526,1039099997.0
2007-02-15 17:40:00,119.504,119.516,119.394,119.403,950799994.0
2007-02-15 17:45:00,119.414,119.659,119.414,119.56,1060800008.0
2007-02-15 17:50:00,119.558,119.605,119.543,119.577,1183200009.0
2007-02-15 17:55:00,119.57,119.57,119.465,119.466,1195900003.0
2007-02-15 18:00:00,119.456,119.48,119.34,119.38,8169700014.0
2007-02-15 18:05:00,119.37,119.39,119.34,119.36,10030500015.0
2007-02-15 18:10:00,119.35,119.49,119.35,119.45,9940499997.0
2007-02-15 18:15:00,119.46,119.5,119.399,119.48,10171199988.0
2007-02-15 18:20:00,119.47,119.47,119.41,119.42,9789999980.0
2007-02-15 18:25:00,119.43,119.45,119.386,119.392,5888599987.0
2007-02-15 18:30:00,119.42,119.46,119.4,119.44,9441199962.0
2007-02-15 18:35:00,119.43,119.45,119.398,119.445,6777700005.0
2007-02-15 18:40:00,119.445,119.468,119.413,119.444,6718600012.0
2007-02-15 18:45:00,119.446,119.518,119.441,119.51,6009000006.0
2007-02-15 18:50:00,119.515,119.537,119.45,119.47,8614399960.0
2007-02-15 18:55:00,119.52,119.574,119.474,119.485,6103099973.0
2007-02-15 19:00:00,119.473,119.473,119.356,119.402,4826700016.0
2007-02-15 19:05:00,119.395,119.54,119.352,119.381,5650999991.0
2007-02-15 19:10:00,119.379,119.461,119.363,119.455,3950099998.0
2007-02-15 19:15:00,119.457,119.503,119.413,119.5,6383900003.0
2007-02-15 19:20:00,119.494,119.494,119.42,119.429,5924800000.0
2007-02-15 19:25:00,119.427,119.458,119.409,119.455,6154400033.0
2007-02-15 19:30:00,119.451,119.465,119.409,119.443,6187700013.0
2007-02-15 19:35:00,119.443,119.489,119.441,119.471,4080100019.0
2007-02-15 19:40:00,119.475,119.512,119.452,119.481,4467199991.0
2007-02-15 19:45:00,119.482,119.491,119.459,119.491,4724499986.0
2007-02-15 19:50:00,119.493,119.5,119.448,119.49,5996900006.0
2007-02-15 19:55:00,119.488,119.496,119.444,119.477,4400700022.0
2007-02-15 20:00:00,119.489,119.559,119.489,119.553,3420500012.0
2007-02-15 20:05:00,119.548,119.563,119.44,119.533,5023400027.0
2007-02-15 20:10:00,119.533,119.545,119.46,119.493,5931599965.0
2007-02-15 20:15:00,119.484,119.503,119.448,119.457,4794600014.0
2007-02-15 20:20:00,119.448,119.459,119.405,119.427,5128900035.0
2007-02-15 20:25:00,119.433,119.477,119.412,119.46,7199600024.0
2007-02-15 20:30:00,119.47,119.47,119.402,119.407,5197200042.0
2007-02-15 20:35:00,119.408,119.448,119.388,119.443,3590400017.0
2007-02-15 20:40:00,119.46,119.471,119.405,119.44,6091600000.0
2007-02-15 20:45:00,119.44,119.445,119.4,119.43,7264600020.0
2007-02-15 20:50:00,119.433,119.498,119.433,119.488,4215699990.0
2007-02-15 20:55:00,119.489,119.489,119.3,119.31,6638799991.0
2007-02-15 21:00:00,119.32,119.454,119.32,119.443,4890200012.0
2007-02-15 21:05:00,119.448,119.483,119.447,119.48,4030900010.0
2007-02-15 21:10:00,119.487,119.487,119.448,119.478,3793899984.0
2007-02-15 21:15:00,119.485,119.508,119.461,119.504,6237499987.0
2007-02-15 21:20:00,119.502,119.515,119.436,119.442,7659200004.0
2007-02-15 21:25:00,119.451,119.472,119.427,119.445,4541200003.0
2007-02-15 21:30:00,119.462,119.503,119.456,119.456,3514499992.0
2007-02-15 21:35:00,119.467,119.473,119.453,119.466,2043699978.0
2007-02-15 21:40:00,119.465,119.467,119.412,119.435,4574299985.0
2007-02-15 21:45:00,119.431,119.431,119.384,119.408,3812199989.0
2007-02-15 21:50:00,119.411,119.413,119.381,119.398,2166200020.0
2007-02-15 21:55:00,119.394,119.401,119.314,119.314,2007799996.0
2007-02-15 22:00:00,119.31,119.355,119.268,119.302,4489100005.0
2007-02-15 22:05:00,119.301,119.305,119.278,119.288,1427800004.0
2007-02-15 22:10:00,119.292,119.298,119.252,119.255,1825700002.0
2007-02-15 22:15:00,119.261,119.271,119.246,119.265,2099500006.0
2007-02-15 22:20:00,119.264,119.288,119.249,119.274,1333899997.0
2007-02-15 22:25:00,119.285,119.294,119.272,119.272,2204600007.0
2007-02-15 22:30:00,119.281,119.285,119.247,119.275,2941400006.0
2007-02-15 22:35:00,119.279,119.29,119.22,119.255,1595900012.0
2007-02-15 22:40:00,119.249,119.256,119.2,119.2,1867199994.0
2007-02-15 22:45:00,119.205,119.225,119.19,119.22,1970200009.0
2007-02-15 22:50:00,119.223,119.234,119.206,119.22,2021000003.0
2007-02-15 22:55:00,119.216,119.216,119.185,119.186,1649799994.0
2007-02-15 23:00:00,119.18,119.215,119.177,119.177,978700001.0
2007-02-15 23:05:00,119.178,119.199,119.169,119.193,1132799997.0
2007-02-15 23:10:00,119.192,119.219,119.173,119.212,962800002.0
2007-02-15 23:15:00,119.202,119.21,119.183,119.193,881100000.0
2007-02-15 23:20:00,119.206,119.206,119.16,119.179,992299996.0
2007-02-15 23:25:00,119.187,119.189,119.154,119.169,1340400006.0
2007-02-15 23:30:00,119.175,119.187,119.149,119.187,1028300006.0
2007-02-15 23:35:00,119.182,119.183,119.147,119.18,1204900005.0
2007-02-15 23:40:00,119.169,119.193,119.156,119.178,1664599997.0
2007-02-15 23:45:00,119.184,119.195,119.153,119.182,1237199998.0
2007-02-15 23:50:00,119.179,119.225,119.168,119.203,1167400001.0
2007-02-15 23:55:00,119.207,119.27,119.207,119.256,1151099991.0
2007-02-16 00:00:00,119.246,119.257,119.218,119.223,1317700001.0
2007-02-16 00:05:00,119.23,119.272,119.222,119.272,1417600006.0
2007-02-16 00:10:00,119.27,119.278,119.245,119.259,1198000004.0
2007-02-16 00:15:00,119.257,119.268,119.227,119.247,1389600006.0
2007-02-16 00:20:00,119.257,119.27,119.222,119.251,1250199996.0
2007-02-16 00:25:00,119.263,119.275,119.243,119.274,744699998.0
2007-02-16 00:30:00,119.278,119.282,119.246,119.282,960499994.0
2007-02-16 00:35:00,119.27,119.295,119.251,119.268,1475799999.0
2007-02-16 00:40:00,119.269,119.269,119.229,119.245,1126799996.0
2007-02-16 00:45:00,119.243,119.248,119.216,119.246,933200006.0
2007-02-16 00:50:00,119.227,119.253,119.216,119.231,1208999993.0
2007-02-16 00:55:00,119.233,119.24,119.182,119.212,1159599999.0
2007-02-16 01:00:00,119.205,119.237,119.189,119.214,1273999987.0
2007-02-16 01:05:00,119.211,119.225,119.178,119.205,1163199997.0
2007-02-16 01:10:00,119.219,119.235,119.202,119.227,1399399992.0
2007-02-16 01:15:00,119.238,119.241,119.202,119.233,1312099985.0
2007-02-16 01:20:00,119.24,119.302,119.216,119.267,1050800012.0
2007-02-16 01:25:00,119.288,119.323,119.283,119.31,1251499993.0
2007-02-16 01:30:00,119.303,119.306,119.265,119.297,1027600003.0
2007-02-16 01:35:00,119.305,119.331,119.292,119.315,1227400005.0
2007-02-16 01:40:00,119.325,119.331,119.281,119.316,1245600009.0
2007-02-16 01:45:00,119.329,119.361,119.316,119.32,1178500001.0
2007-02-16 01:50:00,119.324,119.351,119.32,119.332,922799996.0
2007-02-16 01:55:00,119.352,119.389,119.346,119.376,1095399991.0
2007-02-16 02:00:00,119.37,119.431,119.364,119.395,1419100015.0
2007-02-16 02:05:00,119.398,119.45,119.393,119.45,978699992.0
2007-02-16 02:10:00,119.447,119.475,119.417,119.422,1249200002.0
2007-02-16 02:15:00,119.419,119.451,119.409,119.438,642400000.0
2007-02-16 02:20:00,119.431,119.45,119.398,119.448,1131599996.0
2007-02-16 02:25:00,119.454,119.482,119.449,119.473,1114500008.0
2007-02-16 02:30:00,119.465,119.54,119.433,119.527,1413100001.0
2007-02-16 02:35:00,119.52,119.522,119.48,119.495,1031600001.0
2007-02-16 02:40:00,119.49,119.51,119.483,119.487,1061600001.0
2007-02-16 02:45:00,119.479,119.491,119.44,119.452,1363400000.0
2007-02-16 02:50:00,119.445,119.506,119.415,119.5,1344999998.0
2007-02-16 02:55:00,119.506,119.509,119.478,119.498,1172799999.0
2007-02-16 03:00:00,119.503,119.521,119.489,119.521,1097299995.0
2007-02-16 03:05:00,119.522,119.522,119.465,119.474,909100000.0
2007-02-16 03:10:00,119.49,119.496,119.43,119.448,1318299986.0
2007-02-16 03:15:00,119.458,119.477,119.437,119.467,949399985.0
2007-02-16 03:20:00,119.454,119.454,119.419,119.438,1188399999.0
2007-02-16 03:25:00,119.433,119.44,119.393,119.397,1046000007.0
2007-02-16 03:30:00,119.38,119.406,119.332,119.347,1147199995.0
2007-02-16 03:35:00,119.338,119.338,119.313,119.321,999199998.0
2007-02-16 03:40:00,119.322,119.361,119.303,119.357,1124099997.0
2007-02-16 03:45:00,119.342,119.411,119.312,119.402,1191100004.0
2007-02-16 03:50:00,119.408,119.408,119.358,119.394,971700006.0
2007-02-16 03:55:00,119.398,119.422,119.369,119.407,1105500009.0
2007-02-16 04:00:00,119.415,119.423,119.382,119.419,1432800001.0
2007-02-16 04:05:00,119.422,119.452,119.399,119.405,1531900000.0
2007-02-16 04:10:00,119.405,119.413,119.39,119.407,994100002.0
2007-02-16 04:15:00,119.403,119.407,119.357,119.387,762400007.0
2007-02-16 04:20:00,119.37,119.377,119.329,119.358,1142300003.0
2007-02-16 04:25:00,119.339,119.369,119.335,119.364,1311300009.0
2007-02-16 04:30:00,119.369,119.392,119.355,119.381,984200000.0
2007-02-16 04:35:00,119.395,119.395,119.327,119.33,1038699990.0
2007-02-16 04:40:00,119.34,119.377,119.315,119.365,992299999.0
2007-02-16 04:45:00,119.372,119.372,119.317,119.348,1182100002.0
2007-02-16 04:50:00,119.337,119.348,119.304,119.333,1231699997.0
2007-02-16 04:55:00,119.325,119.356,119.302,119.342,1084599999.0
2007-02-16 05:00:00,119.349,119.349,119.306,119.333,1234800008.0
2007-02-16 05:05:00,119.334,119.352,119.308,119.352,1247899998.0
2007-02-16 05:10:00,119.353,119.359,119.319,119.348,988400009.0
2007-02-16 05:15:00,119.35,119.36,119.311,119.324,1237500000.0
2007-02-16 05:20:00,119.33,119.36,119.31,119.327,1249699997.0
2007-02-16 05:25:00,119.333,119.367,119.317,119.351,992000001.0
2007-02-16 05:30:00,119.352,119.365,119.321,119.356,1440899997.0
2007-02-16 05:35:00,119.353,119.37,119.329,119.357,722799993.0
2007-02-16 05:40:00,119.352,119.375,119.328,119.354,954699996.0
2007-02-16 05:45:00,119.364,119.376,119.339,119.347,1119700011.0
2007-02-16 05:50:00,119.367,119.373,119.318,119.341,1216799997.0
2007-02-16 05:55:00,119.368,119.369,119.332,119.369,1368199995.0
2007-02-16 06:00:00,119.362,119.371,119.333,119.36,1332999995.0
2007-02-16 06:05:00,119.365,119.371,119.341,119.353,1143699991.0
2007-02-16 06:10:00,119.37,119.376,119.34,119.35,1270299999.0
2007-02-16 06:15:00,119.362,119.368,119.321,119.357,766300003.0
2007-02-16 06:20:00,119.344,119.373,119.328,119.35,1315699992.0
2007-02-16 06:25:00,119.366,119.372,119.339,119.358,1321600012.0
2007-02-16 06:30:00,119.355,119.407,119.345,119.399,1337999987.0
2007-02-16 06:35:00,119.409,119.427,119.387,119.408,1048900008.0
2007-02-16 06:40:00,119.435,119.468,119.42,119.467,915500013.0
2007-02-16 06:45:00,119.469,119.51,119.469,119.5,1299000002.0
2007-02-16 06:50:00,119.503,119.543,119.48,119.53,1201699998.0
2007-02-16 06:55:00,119.524,119.55,119.435,119.445,754799998.0
2007-02-16 07:00:00,119.437,119.499,119.425,119.499,1424700008.0
2007-02-16 07:05:00,119.508,119.514,119.476,119.483,1151599998.0
2007-02-16 07:10:00,119.467,119.485,119.418,119.433,1184599985.0
2007-02-16 07:15:00,119.424,119.424,119.375,119.384,904100004.0
2007-02-16 07:20:00,119.416,119.423,119.376,119.376,843500000.0
2007-02-16 07:25:00,119.37,119.379,119.33,119.368,1335300013.0
2007-02-16 07:30:00,119.372,119.4,119.362,119.377,1455399994.0
2007-02-16 07:35:00,119.379,119.39,119.338,119.357,1154900015.0
2007-02-16 07:40:00,119.348,119.364,119.328,119.338,1310899988.0
2007-02-16 07:45:00,119.362,119.368,119.313,119.347,1325299999.0
2007-02-16 07:50:00,119.341,119.341,119.286,119.333,754200006.0
2007-02-16 07:55:00,119.337,119.344,119.306,119.342,1085899996.0
2007-02-16 08:00:00,119.348,119.384,119.342,119.342,976999993.0
2007-02-16 08:05:00,119.341,119.341,119.296,119.328,1385000010.0
2007-02-16 08:10:00,119.308,119.338,119.29,119.313,1032200003.0
2007-02-16 08:15:00,119.306,119.348,119.292,119.348,871299993.0
2007-02-16 08:20:00,119.341,119.341,119.3,119.318,995499996.0
2007-02-16 08:25:00,119.337,119.357,119.312,119.355,978200010.0
2007-02-16 08:30:00,119.355,119.367,119.325,119.334,1259300002.0
2007-02-16 08:35:00,119.325,119.347,119.309,119.34,1074500014.0
2007-02-16 08:40:00,119.344,119.363,119.307,119.33,1215499994.0
2007-02-16 08:45:00,119.322,119.323,119.279,119.311,1498000004.0
2007-02-16 08:50:00,119.316,119.358,119.295,119.343,1028799993.0
2007-02-16 08:55:00,119.339,119.359,119.308,119.321,955100006.0
2007-02-16 09:00:00,119.321,119.322,119.271,119.288,1069800007.0
2007-02-16 09:05:00,119.288,119.323,119.249,119.308,1501300008.0
2007-02-16 09:10:00,119.299,119.32,119.277,119.314,1209799998.0
2007-02-16 09:15:00,119.312,119.375,119.306,119.355,821899996.0
2007-02-16 09:20:00,119.374,119.406,119.337,119.402,1594499992.0
2007-02-16 09:25:00,119.406,119.449,119.389,119.39,854599999.0
2007-02-16 09:30:00,119.385,119.428,119.371,119.409,962300001.0
2007-02-16 09:35:00,119.43,119.43,119.358,119.358,1333799989.0
2007-02-16 09:40:00,119.354,119.391,119.325,119.372,890300009.0
2007-02-16 09:45:00,119.373,119.431,119.341,119.413,1292499985.0
2007-02-16 09:50:00,119.403,119.462,119.391,119.453,825199994.0
2007-02-16 09:55:00,119.462,119.466,119.404,119.417,992699996.0
2007-02-16 10:00:00,119.417,119.417,119.353,119.366,951699991.0
2007-02-16 10:05:00,119.38,119.389,119.318,119.339,1132000003.0
2007-02-16 10:10:00,119.34,119.382,119.325,119.363,1311900009.0
2007-02-16 10:15:00,119.365,119.383,119.356,119.357,1271199995.0
2007-02-16 10:20:00,119.374,119.415,119.373,119.41,1059200003.0
2007-02-16 10:25:00,119.412,119.417,119.331,119.334,871000007.0
2007-02-16 10:30:00,119.332,119.353,119.257,119.32,1292399998.0
2007-02-16 10:35:00,119.32,119.377,119.3,119.346,1207499999.0
2007-02-16 10:40:00,119.342,119.368,119.336,119.36,1268000001.0
2007-02-16 10:45:00,119.37,119.466,119.367,119.444,1172000015.0
2007-02-16 10:50:00,119.456,119.457,119.425,119.432,1481299994.0
2007-02-16 10:55:00,119.423,119.474,119.42,119.462,1219100003.0
2007-02-16 11:00:00,119.471,119.538,119.468,119.522,1150599992.0
2007-02-16 11:05:00,119.517,119.523,119.462,119.469,895499996.0
2007-02-16 11:10:00,119.47,119.483,119.445,119.469,940500000.0
2007-02-16 11:15:00,119.459,119.508,119.443,119.47,889199996.0
2007-02-16 11:20:00,119.476,119.492,119.456,119.475,1375600005.0
2007-02-16 11:25:00,119.476,119.478,119.379,119.379,842100000.0
2007-02-16 11:30:00,119.4,119.405,119.34,119.354,971400002.0
2007-02-16 11:35:00,119.378,119.379,119.331,119.37,1284999988.0
2007-02-16 11:40:00,119.355,119.415,119.354,119.369,652500005.0
2007-02-16 11:45:00,119.391,119.415,119.366,119.403,1193999986.0
2007-02-16 11:50:00,119.394,119.42,119.374,119.419,1650400016.0
2007-02-16 11:55:00,119.431,119.452,119.404,119.404,1142900004.0
2007-02-16 12:00:00,119.395,119.405,119.355,119.38,1057599998.0
2007-02-16 12:05:00,119.39,119.44,119.384,119.411,1011799996.0
2007-02-16 12:10:00,119.404,119.427,119.381,119.386,1678100012.0
2007-02-16 12:15:00,119.425,119.436,119.389,119.409,1367499991.0
2007-02-16 12:20:00,119.4,119.4,119.365,119.376,930199992.0
2007-02-16 12:25:00,119.373,119.403,119.344,119.402,1047300001.0
2007-02-16 12:30:00,119.388,119.407,119.368,119.399,1140699998.0
2007-02-16 12:35:00,119.393,119.402,119.372,119.385,917699999.0
2007-02-16 12:40:00,119.401,119.401,119.321,119.321,1203500000.0
2007-02-16 12:45:00,119.376,119.385,119.336,119.369,1416299994.0
2007-02-16 12:50:00,119.348,119.367,119.322,119.343,1313800007.0
2007-02-16 12:55:00,119.367,119.378,119.317,119.376,1385799992.0
2007-02-16 13:00:00,119.372,119.41,119.369,119.4,914500003.0
2007-02-16 13:05:00,119.403,119.407,119.319,119.34,1369200001.0
2007-02-16 13:10:00,119.348,119.362,119.318,119.357,1519599986.0
2007-02-16 13:15:00,119.352,119.357,119.309,119.347,1238400010.0
2007-02-16 13:20:00,119.333,119.375,119.32,119.343,1071700006.0
2007-02-16 13:25:00,119.348,119.373,119.321,119.367,931400001.0
2007-02-16 13:30:00,119.365,119.371,119.282,119.33,1214400005.0
2007-02-16 13:35:00,119.329,119.332,119.265,119.275,1142300001.0
2007-02-16 13:40:00,119.288,119.303,119.244,119.277,1400499995.0
2007-02-16 13:45:00,119.285,119.287,119.221,119.222,1001700000.0
2007-02-16 13:50:00,119.22,119.22,119.18,119.201,1079399999.0
2007-02-16 13:55:00,119.203,119.211,119.182,119.193,802199998.0
2007-02-16 14:00:00,119.197,119.246,119.162,119.246,987100006.0
2007-02-16 14:05:00,119.248,119.335,119.241,119.32,1140399999.0
2007-02-16 14:10:00,119.328,119.329,119.293,119.318,1251999994.0
2007-02-16 14:15:00,119.33,119.337,119.298,119.319,1108800006.0
2007-02-16 14:20:00,119.322,119.338,119.294,119.315,1894699999.0
2007-02-16 14:25:00,119.317,119.333,119.282,119.325,1616599988.0
2007-02-16 14:30:00,119.313,119.323,119.278,119.317,1228699987.0
2007-02-16 14:35:00,119.315,119.342,119.287,119.317,1018799987.0
2007-02-16 14:40:00,119.321,119.341,119.279,119.341,1302099991.0
2007-02-16 14:45:00,119.342,119.35,119.305,119.313,1144300003.0
2007-02-16 14:50:00,119.308,119.335,119.286,119.3,918100002.0
2007-02-16 14:55:00,119.298,119.299,119.24,119.25,1172100008.0
2007-02-16 15:00:00,119.242,119.243,119.16,119.169,1147100004.0
2007-02-16 15:05:00,119.176,119.187,119.164,119.185,1275100003.0
2007-02-16 15:10:00,119.188,119.2,119.106,119.109,990800003.0
2007-02-16 15:15:00,119.096,119.14,119.096,119.122,1090899996.0
2007-02-16 15:20:00,119.132,119.196,119.117,119.186,1844100017.0
2007-02-16 15:25:00,119.19,119.23,119.143,119.174,1140500002.0
2007-02-16 15:30:00,119.168,119.168,119.046,119.101,1106099991.0
2007-02-16 15:35:00,119.095,119.095,118.984,119.012,1218100011.0
2007-02-16 15:40:00,119.018,119.145,119.005,119.145,1277199990.0
2007-02-16 15:45:00,119.181,119.262,119.181,119.262,1253100000.0
2007-02-16 15:50:00,119.265,119.343,119.219,119.334,1178599998.0
2007-02-16 15:55:00,119.317,119.327,119.229,119.255,1486000005.0
2007-02-16 16:00:00,119.256,119.296,119.248,119.28,1350700006.0
2007-02-16 16:05:00,119.277,119.298,119.256,119.281,1166799990.0
2007-02-16 16:10:00,119.29,119.372,119.29,119.359,933200007.0
2007-02-16 16:15:00,119.37,119.401,119.343,119.344,862999989.0
2007-02-16 16:20:00,119.346,119.367,119.316,119.36,1458099996.0
2007-02-16 16:25:00,119.363,119.437,119.351,119.392,1002400002.0
2007-02-16 16:30:00,119.386,119.406,119.355,119.398,1303900003.0
2007-02-16 16:35:00,119.393,119.407,119.371,119.388,1119199997.0
2007-02-16 16:40:00,119.397,119.418,119.38,119.418,1205199987.0
2007-02-16 16:45:00,119.414,119.45,119.409,119.417,1234899983.0
2007-02-16 16:50:00,119.407,119.418,119.336,119.364,980799994.0
2007-02-16 16:55:00,119.355,119.38,119.273,119.291,1272399997.0
2007-02-16 17:00:00,119.274,119.38,119.274,119.358,1349300012.0
2007-02-16 17:05:00,119.372,119.377,119.318,119.337,921500005.0
2007-02-16 17:10:00,119.338,119.363,119.315,119.347,1280600001.0
2007-02-16 17:15:00,119.335,119.373,119.329,119.344,1251000002.0
2007-02-16 17:20:00,119.352,119.36,119.335,119.348,697099993.0
2007-02-16 17:25:00,119.358,119.434,119.358,119.408,1198400009.0
2007-02-16 17:30:00,119.403,119.418,119.377,119.377,1105400006.0
2007-02-16 17:35:00,119.373,119.373,119.3,119.321,1442000003.0
2007-02-16 17:40:00,119.325,119.336,119.27,119.311,1263100001.0
2007-02-16 17:45:00,119.3,119.352,119.287,119.311,1126500007.0
2007-02-16 17:50:00,119.314,119.362,119.293,119.357,1377900007.0
2007-02-16 17:55:00,119.347,119.388,119.281,119.291,987400002.0
2007-02-16 18:00:00,119.286,119.32,119.21,119.22,6558999943.0
2007-02-16 18:05:00,119.23,119.26,119.22,119.26,6312599940.0
2007-02-16 18:10:00,119.229,119.253,119.211,119.253,3991199975.0
2007-02-16 18:15:00,119.28,119.3,119.26,119.27,5796799972.0
2007-02-16 18:20:00,119.26,119.28,119.25,119.27,4347599979.0
2007-02-16 18:25:00,119.26,119.283,119.259,119.26,6467199980.0
2007-02-16 18:30:00,119.26,119.274,119.219,119.227,5526400003.0
2007-02-16 18:35:00,119.2,119.252,119.194,119.197,5525800008.0
2007-02-16 18:40:00,119.205,119.258,119.182,119.236,6840299992.0
2007-02-16 18:45:00,119.238,119.259,119.209,119.222,6279100029.0
2007-02-16 18:50:00,119.223,119.261,119.208,119.253,8527099996.0
2007-02-16 18:55:00,119.249,119.255,119.176,119.225,6707200022.0
2007-02-16 19:00:00,119.221,119.237,119.212,119.212,4850399994.0
2007-02-16 19:05:00,119.208,119.275,119.189,119.262,5592200015.0
2007-02-16 19:10:00,119.252,119.284,119.238,119.276,4027699998.0
2007-02-16 19:15:00,119.305,119.314,119.256,119.26,4489999994.0
2007-02-16 19:20:00,119.269,119.291,119.24,119.278,4316400029.0
2007-02-16 19:25:00,119.274,119.288,119.2,119.257,6407200027.0
2007-02-16 19:30:00,119.275,119.288,119.254,119.285,6682600021.0
2007-02-16 19:35:00,119.281,119.289,119.235,119.278,4041000009.0
2007-02-16 19:40:00,119.282,119.29,119.232,119.272,4241800034.0
2007-02-16 19:45:00,119.275,119.284,119.243,119.271,4933699976.0
2007-02-16 19:50:00,119.271,119.303,119.241,119.278,4897600003.0
2007-02-16 19:55:00,119.28,119.294,119.237,119.237,4349999984.0
2007-02-16 20:00:00,119.234,119.264,119.2,119.255,3830800004.0
2007-02-16 20:05:00,119.25,119.261,119.208,119.238,5514300015.0
2007-02-16 20:10:00,119.241,119.25,119.207,119.232,6035900014.0
2007-02-16 20:15:00,119.231,119.237,119.196,119.223,4599399987.0
2007-02-16 20:20:00,119.223,119.243,119.184,119.184,5123799993.0
2007-02-16 20:25:00,119.232,119.233,119.21,119.217,2949100020.0
2007-02-16 20:30:00,119.22,119.24,119.194,119.235,5377600031.0
2007-02-16 20:35:00,119.235,119.265,119.213,119.261,3754699989.0
2007-02-16 20:40:00,119.24,119.279,119.23,119.262,6933799988.0
2007-02-16 20:45:00,119.265,119.271,119.208,119.222,7024099998.0
2007-02-16 20:50:00,119.225,119.289,119.22,119.249,3899600007.0
2007-02-16 20:55:00,119.251,119.279,119.251,119.267,3821300019.0
2007-02-16 21:00:00,119.272,119.289,119.23,119.247,5821799974.0
2007-02-16 21:05:00,119.253,119.28,119.222,119.274,3934399983.0
2007-02-16 21:10:00,119.272,119.273,119.23,119.267,3490699997.0
2007-02-16 21:15:00,119.257,119.275,119.242,119.253,6430800024.0
2007-02-16 21:20:00,119.254,119.254,119.207,119.23,6901700009.0
2007-02-16 21:25:00,119.223,119.234,119.178,119.225,4701000022.0
2007-02-16 21:30:00,119.22,119.25,119.21,119.234,2572100018.0
2007-02-16 21:35:00,119.25,119.253,119.196,119.235,2158699993.0
2007-02-16 21:40:00,119.246,119.251,119.203,119.235,4160600025.0
2007-02-16 21:45:00,119.225,119.259,119.208,119.254,3659000001.0
2007-02-16 21:50:00,119.243,119.271,119.211,119.265,1646699986.0
2007-02-16 21:55:00,119.255,119.269,119.221,119.251,2038699985.0
2007-02-16 22:00:00,119.246,119.252,119.21,119.236,4163300014.0
2007-02-16 22:05:00,119.247,119.268,119.237,119.256,1892699998.0
2007-02-16 22:10:00,119.26,119.262,119.206,119.218,1757399995.0
2007-02-16 22:15:00,119.23,119.271,119.206,119.248,1903700000.0
2007-02-16 22:20:00,119.23,119.257,119.19,119.221,984200001.0
2007-02-16 22:25:00,119.235,119.251,119.194,119.227,2105899998.0
2007-02-16 22:30:00,119.234,119.247,119.213,119.222,2534699996.0
2007-02-16 22:35:00,119.223,119.286,119.214,119.286,1663399997.0
2007-02-16 22:40:00,119.294,119.342,119.294,119.339,1628200004.0
2007-02-16 22:45:00,119.34,119.34,119.279,119.322,2231500000.0
2007-02-16 22:50:00,119.317,119.339,119.299,119.324,1886000000.0
2007-02-16 22:55:00,119.328,119.342,119.28,119.294,1750900003.0
2007-02-16 23:00:00,119.32,119.352,119.306,119.321,1143599992.0
2007-02-16 23:05:00,119.32,119.349,119.313,119.338,1143900012.0
2007-02-16 23:10:00,119.323,119.352,119.323,119.343,1191399998.0
2007-02-16 23:15:00,119.339,119.353,119.325,119.348,1037100009.0
2007-02-16 23:20:00,119.339,119.339,119.293,119.31,989300014.0
2007-02-16 23:25:00,119.312,119.312,119.285,119.292,1127600012.0
2007-02-16 23:30:00,119.29,119.309,119.279,119.309,979500000.0
2007-02-16 23:35:00,119.297,119.321,119.291,119.321,1025100001.0
2007-02-16 23:40:00,119.312,119.34,119.312,119.322,1031000007.0
2007-02-16 23:45:00,119.335,119.339,119.29,119.29,1335600008.0
2007-02-16 23:50:00,119.302,119.335,119.3,119.326,1079599998.0
2007-02-16 23:55:00,119.333,119.42,119.331,119.392,1146499991.0
2007-02-19 00:00:00,119.392,119.403,119.381,119.39,1021500005.0
2007-02-19 00:05:00,119.393,119.403,119.381,119.395,1091299996.0
2007-02-19 00:10:00,119.397,119.399,119.32,119.351,1134600006.0
2007-02-19 00:15:00,119.357,119.399,119.289,119.295,1420299992.0
2007-02-19 00:20:00,119.31,119.31,119.286,119.292,1314999998.0
2007-02-19 00:25:00,119.288,119.31,119.272,119.299,994899991.0
2007-02-19 00:30:00,119.297,119.31,119.269,119.282,1108100007.0
2007-02-19 00:35:00,119.292,119.292,119.221,119.24,1083200004.0
2007-02-19 00:40:00,119.243,119.266,119.229,119.247,1449399986.0
2007-02-19 00:45:00,119.253,119.253,119.198,119.228,837700005.0
2007-02-19 00:50:00,119.225,119.263,119.218,119.263,914900008.0
2007-02-19 00:55:00,119.267,119.282,119.24,119.251,1128799999.0
2007-02-19 01:00:00,119.262,119.306,119.236,119.294,1212500006.0
2007-02-19 01:05:00,119.295,119.363,119.283,119.358,1149200016.0
2007-02-19 01:10:00,119.361,119.361,119.319,119.328,1113900010.0
2007-02-19 01:15:00,119.339,119.351,119.289,119.307,1241299988.0
2007-02-19 01:20:00,119.333,119.333,119.276,119.296,1184899998.0
2007-02-19 01:25:00,119.3,119.322,119.294,119.313,1053900000.0
2007-02-19 01:30:00,119.319,119.36,119.319,119.355,1333800001.0
2007-02-19 01:35:00,119.368,119.374,119.339,119.347,1063799995.0
2007-02-19 01:40:00,119.346,119.363,119.323,119.347,940099993.0
2007-02-19 01:45:00,119.365,119.368,119.337,119.357,1065900001.0
2007-02-19 01:50:00,119.352,119.378,119.32,119.335,1272500010.0
2007-02-19 01:55:00,119.339,119.346,119.304,119.343,1147499998.0
2007-02-19 02:00:00,119.345,119.356,119.303,119.329,1338900006.0
2007-02-19 02:05:00,119.348,119.359,119.305,119.31,1122999997.0
2007-02-19 02:10:00,119.312,119.357,119.299,119.345,1339300003.0
2007-02-19 02:15:00,119.343,119.365,119.305,119.352,1140900000.0
2007-02-19 02:20:00,119.356,119.42,119.356,119.42,1003799997.0
2007-02-19 02:25:00,119.422,119.568,119.415,119.557,824999992.0
2007-02-19 02:30:00,119.57,119.57,119.522,119.548,1114400002.0
2007-02-19 02:35:00,119.545,119.551,119.471,119.484,1092999991.0
2007-02-19 02:40:00,119.487,119.488,119.432,119.464,1147699989.0
2007-02-19 02:45:00,119.458,119.466,119.414,119.446,1450799993.0
2007-02-19 02:50:00,119.444,119.444,119.366,119.366,942800002.0
2007-02-19 02:55:00,119.36,119.42,119.353,119.412,894200008.0
2007-02-19 03:00:00,119.396,119.466,119.395,119.449,1265900007.0
2007-02-19 03:05:00,119.436,119.455,119.393,119.407,1113999998.0
2007-02-19 03:10:00,119.398,119.41,119.366,119.397,1063799997.0
2007-02-19 03:15:00,119.408,119.41,119.355,119.372,1337400000.0
2007-02-19 03:20:00,119.372,119.38,119.343,119.347,1470200003.0
2007-02-19 03:25:00,119.372,119.414,119.362,119.402,1229599994.0
2007-02-19 03:30:00,119.4,119.428,119.374,119.42,1128200005.0
2007-02-19 03:35:00,119.403,119.447,119.387,119.431,869699991.0
2007-02-19 03:40:00,119.438,119.44,119.4,119.44,992500004.0
2007-02-19 03:45:00,119.437,119.441,119.403,119.416,1288199997.0
2007-02-19 03:50:00,119.442,119.451,119.4,119.429,1242599986.0
2007-02-19 03:55:00,119.434,119.443,119.389,119.389,1403899995.0
2007-02-19 04:00:00,119.429,119.465,119.407,119.465,1191500010.0
2007-02-19 04:05:00,119.461,119.461,119.383,119.404,1486599998.0
2007-02-19 04:10:00,119.4,119.425,119.382,119.389,1003899986.0
2007-02-19 04:15:00,119.385,119.427,119.367,119.414,899299994.0
2007-02-19 04:20:00,119.428,119.446,119.397,119.429,1527000003.0
2007-02-19 04:25:00,119.423,119.471,119.409,119.461,1303899999.0
2007-02-19 04:30:00,119.445,119.462,119.409,119.456,1545399994.0
2007-02-19 04:35:00,119.45,119.466,119.395,119.405,811699998.0
2007-02-19 04:40:00,119.423,119.43,119.344,119.347,921400003.0
2007-02-19 04:45:00,119.351,119.372,119.325,119.357,1227200003.0
2007-02-19 04:50:00,119.353,119.396,119.331,119.396,915600008.0
2007-02-19 04:55:00,119.39,119.395,119.34,119.351,1223900012.0
2007-02-19 05:00:00,119.365,119.415,119.346,119.415,1045600002.0
2007-02-19 05:05:00,119.416,119.43,119.374,119.406,1309100001.0
2007-02-19 05:10:00,119.398,119.427,119.398,119.423,876800000.0
2007-02-19 05:15:00,119.417,119.443,119.388,119.418,1221099991.0
2007-02-19 05:20:00,119.45,119.472,119.431,119.446,1261600001.0
2007-02-19 05:25:00,119.44,119.462,119.427,119.444,1039399992.0
2007-02-19 05:30:00,119.447,119.455,119.418,119.44,1252099997.0
2007-02-19 05:35:00,119.446,119.454,119.399,119.41,1044000001.0
2007-02-19 05:40:00,119.42,119.423,119.371,119.398,1052100001.0
2007-02-19 05:45:00,119.391,119.423,119.386,119.422,1123400001.0
2007-02-19 05:50:00,119.418,119.425,119.38,119.4,1181899993.0
2007-02-19 05:55:00,119.4,119.426,119.384,119.418,996299991.0
2007-02-19 06:00:00,119.425,119.455,119.401,119.435,1166999995.0
2007-02-19 06:05:00,119.442,119.457,119.402,119.409,922400000.0
2007-02-19 06:10:00,119.42,119.431,119.381,119.425,1171499990.0
2007-02-19 06:15:00,119.428,119.449,119.408,119.41,1146299996.0
2007-02-19 06:20:00,119.403,119.467,119.403,119.451,1061400000.0
2007-02-19 06:25:00,119.467,119.467,119.406,119.432,992700001.0
2007-02-19 06:30:00,119.437,119.467,119.411,119.466,1352999992.0
2007-02-19 06:35:00,119.471,119.471,119.42,119.441,1322400008.0
2007-02-19 06:40:00,119.46,119.466,119.439,119.454,1106699993.0
2007-02-19 06:45:00,119.448,119.475,119.441,119.465,976499992.0
2007-02-19 06:50:00,119.47,119.47,119.429,119.461,1498500004.0
2007-02-19 06:55:00,119.45,119.47,119.438,119.467,676300001.0
2007-02-19 07:00:00,119.48,119.48,119.433,119.456,1495300013.0
2007-02-19 07:05:00,119.427,119.471,119.427,119.457,938800000.0
2007-02-19 07:10:00,119.452,119.453,119.42,119.43,1316000015.0
2007-02-19 07:15:00,119.425,119.446,119.403,119.423,1136300001.0
2007-02-19 07:20:00,119.447,119.453,119.399,119.403,1032899990.0
2007-02-19 07:25:00,119.393,119.425,119.375,119.416,958900003.0
2007-02-19 07:30:00,119.413,119.425,119.382,119.422,1507199999.0
2007-02-19 07:35:00,119.417,119.452,119.404,119.447,1429600006.0
2007-02-19 07:40:00,119.448,119.454,119.403,119.434,1069900003.0
2007-02-19 07:45:00,119.441,119.459,119.425,119.437,1517800007.0
2007-02-19 07:50:00,119.447,119.519,119.438,119.468,952700009.0
2007-02-19 07:55:00,119.458,119.465,119.422,119.429,849100003.0
2007-02-19 08:00:00,119.431,119.441,119.399,119.406,1434899989.0
2007-02-19 08:05:00,119.423,119.423,119.388,119.417,1209299988.0
2007-02-19 08:10:00,119.417,119.421,119.384,119.413,1255400008.0
2007-02-19 08:15:00,119.418,119.418,119.377,119.408,920100009.0
2007-02-19 08:20:00,119.412,119.415,119.368,119.407,905399998.0
2007-02-19 08:25:00,119.41,119.417,119.37,119.403,988700000.0
2007-02-19 08:30:00,119.4,119.4,119.326,119.355,1356099989.0
2007-02-19 08:35:00,119.378,119.379,119.301,119.316,1127900002.0
2007-02-19 08:40:00,119.344,119.366,119.32,119.35,1229099996.0
2007-02-19 08:45:00,119.34,119.357,119.319,119.347,1252100000.0
2007-02-19 08:50:00,119.337,119.359,119.315,119.351,1678500000.0
2007-02-19 08:55:00,119.344,119.361,119.335,119.352,987799999.0
2007-02-19 09:00:00,119.357,119.361,119.322,119.326,1359500007.0
2007-02-19 09:05:00,119.338,119.344,119.307,119.329,1037900010.0
2007-02-19 09:10:00,119.33,119.353,119.325,119.353,1289500001.0
2007-02-19 09:15:00,119.368,119.387,119.328,119.382,1340000002.0
2007-02-19 09:20:00,119.388,119.44,119.384,119.402,878399997.0
2007-02-19 09:25:00,119.416,119.429,119.383,119.412,1036500001.0
2007-02-19 09:30:00,119.407,119.408,119.368,119.382,1130300007.0
2007-02-19 09:35:00,119.395,119.417,119.379,119.394,1584700007.0
2007-02-19 09:40:00,119.395,119.43,119.384,119.401,1135099992.0
2007-02-19 09:45:00,119.402,119.46,119.389,119.447,920500003.0
2007-02-19 09:50:00,119.443,119.461,119.421,119.459,981800000.0
2007-02-19 09:55:00,119.478,119.489,119.429,119.445,1276700000.0
2007-02-19 10:00:00,119.445,119.47,119.421,119.439,1228800008.0
2007-02-19 10:05:00,119.46,119.462,119.406,119.41,1239600015.0
2007-02-19 10:10:00,119.445,119.55,119.442,119.546,1211500016.0
2007-02-19 10:15:00,119.55,119.57,119.509,119.521,1551899997.0
2007-02-19 10:20:00,119.528,119.552,119.517,119.534,982400006.0
2007-02-19 10:25:00,119.538,119.557,119.489,119.548,1216000005.0
2007-02-19 10:30:00,119.552,119.665,119.552,119.624,1577400014.0
2007-02-19 10:35:00,119.621,119.649,119.605,119.643,1054500014.0
2007-02-19 10:40:00,119.641,119.657,119.625,119.632,1172800011.0
2007-02-19 10:45:00,119.642,119.655,119.6,119.61,1175200000.0
2007-02-19 10:50:00,119.608,119.622,119.579,119.595,1169500001.0
2007-02-19 10:55:00,119.592,119.628,119.572,119.617,1316300007.0
2007-02-19 11:00:00,119.626,119.643,119.6,119.633,1364599994.0
2007-02-19 11:05:00,119.625,119.655,119.605,119.605,995200000.0
2007-02-19 11:10:00,119.608,119.625,119.585,119.616,1157300002.0
2007-02-19 11:15:00,119.608,119.631,119.597,119.618,1294600013.0
2007-02-19 11:20:00,119.623,119.639,119.6,119.614,1183499998.0
2007-02-19 11:25:00,119.617,119.637,119.58,119.619,1114599999.0
2007-02-19 11:30:00,119.613,119.642,119.609,119.642,1276699996.0
2007-02-19 11:35:00,119.635,119.648,119.613,119.648,999300010.0
2007-02-19 11:40:00,119.632,119.643,119.61,119.618,945499994.0
2007-02-19 11:45:00,119.617,119.713,119.578,119.667,953899995.0
2007-02-19 11:50:00,119.665,119.678,119.644,119.665,1375199995.0
2007-02-19 11:55:00,119.654,119.654,119.582,119.632,1342599988.0
2007-02-19 12:00:00,119.628,119.653,119.583,119.586,1104500013.0
2007-02-19 12:05:00,119.592,119.598,119.561,119.573,1701099998.0
2007-02-19 12:10:00,119.582,119.582,119.518,119.522,1252000005.0
2007-02-19 12:15:00,119.515,119.581,119.495,119.562,1174399998.0
2007-02-19 12:20:00,119.551,119.556,119.522,119.536,1013799997.0
2007-02-19 12:25:00,119.53,119.539,119.454,119.469,1118400005.0
2007-02-19 12:30:00,119.452,119.465,119.432,119.448,1216399998.0
2007-02-19 12:35:00,119.465,119.591,119.465,119.573,1183700002.0
2007-02-19 12:40:00,119.572,119.577,119.528,119.534,1132799995.0
2007-02-19 12:45:00,119.564,119.565,119.536,119.557,1349599990.0
2007-02-19 12:50:00,119.548,119.62,119.548,119.602,1182500007.0
2007-02-19 12:55:00,119.61,119.624,119.571,119.615,1602500007.0
2007-02-19 13:00:00,119.62,119.631,119.574,119.618,988199999.0
2007-02-19 13:05:00,119.61,119.616,119.574,119.599,1001899991.0
2007-02-19 13:10:00,119.605,119.62,119.574,119.599,1167699994.0
2007-02-19 13:15:00,119.593,119.606,119.555,119.583,1153799993.0
2007-02-19 13:20:00,119.59,119.595,119.572,119.589,1164600000.0
2007-02-19 13:25:00,119.606,119.609,119.556,119.595,1127299991.0
2007-02-19 13:30:00,119.599,119.635,119.59,119.624,1493600000.0
2007-02-19 13:35:00,119.631,119.632,119.576,119.631,1128500003.0
2007-02-19 13:40:00,119.608,119.633,119.552,119.632,1128100000.0
2007-02-19 13:45:00,119.622,119.644,119.569,119.635,1348199995.0
2007-02-19 13:50:00,119.622,119.663,119.605,119.645,1270500007.0
2007-02-19 13:55:00,119.653,119.664,119.64,119.66,1533700004.0
2007-02-19 14:00:00,119.662,119.677,119.622,119.622,1361000006.0
2007-02-19 14:05:00,119.61,119.618,119.581,119.582,877800009.0
2007-02-19 14:10:00,119.587,119.591,119.557,119.572,999900004.0
2007-02-19 14:15:00,119.576,119.589,119.472,119.487,1090599999.0
2007-02-19 14:20:00,119.477,119.532,119.472,119.496,1208299998.0
2007-02-19 14:25:00,119.507,119.521,119.438,119.47,1124100009.0
2007-02-19 14:30:00,119.465,119.494,119.442,119.482,1218200004.0
2007-02-19 14:35:00,119.495,119.533,119.475,119.514,964000000.0
2007-02-19 14:40:00,119.516,119.524,119.471,119.515,1153999983.0
2007-02-19 14:45:00,119.483,119.522,119.473,119.514,1053200024.0
2007-02-19 14:50:00,119.506,119.517,119.482,119.504,1047800005.0
2007-02-19 14:55:00,119.518,119.536,119.479,119.487,992399999.0
2007-02-19 15:00:00,119.497,119.512,119.457,119.49,900300011.0
2007-02-19 15:05:00,119.494,119.508,119.464,119.479,1084600005.0
2007-02-19 15:10:00,119.508,119.538,119.458,119.535,1149500012.0
2007-02-19 15:15:00,119.518,119.548,119.484,119.508,1156200003.0
2007-02-19 15:20:00,119.538,119.553,119.499,119.531,1285100001.0
2007-02-19 15:25:00,119.53,119.551,119.505,119.526,1058999998.0
2007-02-19 15:30:00,119.542,119.551,119.501,119.548,1129900004.0
2007-02-19 15:35:00,119.545,119.545,119.515,119.544,1047300008.0
2007-02-19 15:40:00,119.548,119.555,119.516,119.542,1288600004.0
2007-02-19 15:45:00,119.549,119.621,119.535,119.604,1288200005.0
2007-02-19 15:50:00,119.596,119.6,119.553,119.595,1165500011.0
2007-02-19 15:55:00,119.587,119.601,119.572,119.595,1649500010.0
2007-02-19 16:00:00,119.594,119.597,119.559,119.591,1209699998.0
2007-02-19 16:05:00,119.589,119.601,119.567,119.582,947200002.0
2007-02-19 16:10:00,119.593,119.619,119.562,119.577,1161099999.0
2007-02-19 16:15:00,119.575,119.612,119.57,119.601,1242999992.0
2007-02-19 16:20:00,119.608,119.624,119.582,119.601,1207399998.0
2007-02-19 16:25:00,119.618,119.629,119.577,119.594,950700001.0
2007-02-19 16:30:00,119.59,119.628,119.57,119.611,914600005.0
2007-02-19 16:35:00,119.612,119.633,119.578,119.581,1219400003.0
2007-02-19 16:40:00,119.59,119.61,119.546,119.55,1040200002.0
2007-02-19 16:45:00,119.544,119.566,119.531,119.566,1121999999.0
2007-02-19 16:50:00,119.572,119.576,119.525,119.555,1478900007.0
2007-02-19 16:55:00,119.553,119.587,119.526,119.585,1452899998.0
2007-02-19 17:00:00,119.583,119.59,119.541,119.573,1283999991.0
2007-02-19 17:05:00,119.582,119.6,119.569,119.589,1267099997.0
2007-02-19 17:10:00,119.595,119.608,119.532,119.598,1387500004.0
2007-02-19 17:15:00,119.582,119.597,119.55,119.591,989899998.0
2007-02-19 17:20:00,119.6,119.62,119.578,119.597,1094100003.0
2007-02-19 17:25:00,119.608,119.62,119.583,119.586,1034099995.0
2007-02-19 17:30:00,119.572,119.61,119.567,119.608,1513800002.0
2007-02-19 17:35:00,119.577,119.62,119.576,119.599,1174100012.0
2007-02-19 17:40:00,119.565,119.589,119.551,119.586,1055899997.0
2007-02-19 17:45:00,119.595,119.609,119.559,119.599,1433999996.0
2007-02-19 17:50:00,119.596,119.597,119.559,119.592,1478799988.0
2007-02-19 17:55:00,119.589,119.679,119.584,119.679,1018399995.0
2007-02-19 18:00:00,119.683,119.708,119.58,119.6,7661799995.0
2007-02-19 18:05:00,119.61,119.66,119.61,119.64,7272399980.0
2007-02-19 18:10:00,119.65,119.68,119.609,119.66,9543099990.0
2007-02-19 18:15:00,119.67,119.67,119.63,119.66,7350799994.0
2007-02-19 18:20:00,119.65,119.65,119.64,119.64,4988400018.0
2007-02-19 18:25:00,119.642,119.642,119.625,119.64,3472200000.0
2007-02-19 18:30:00,119.64,119.65,119.632,119.65,7362400006.0
2007-02-19 18:35:00,119.65,119.654,119.603,119.604,4950300002.0
2007-02-19 18:40:00,119.597,119.612,119.558,119.596,6681100015.0
2007-02-19 18:45:00,119.595,119.615,119.555,119.606,6305199995.0
2007-02-19 18:50:00,119.588,119.613,119.566,119.605,7138399990.0
2007-02-19 18:55:00,119.607,119.68,119.567,119.66,5548200006.0
2007-02-19 19:00:00,119.602,119.621,119.586,119.608,5143200009.0
2007-02-19 19:05:00,119.616,119.672,119.583,119.652,4265400003.0
2007-02-19 19:10:00,119.648,119.688,119.645,119.677,4563399985.0
2007-02-19 19:15:00,119.677,119.681,119.62,119.652,5906699998.0
2007-02-19 19:20:00,119.659,119.669,119.625,119.653,4969700005.0
2007-02-19 19:25:00,119.648,119.663,119.62,119.655,6984799983.0
2007-02-19 19:30:00,119.652,119.671,119.615,119.663,5994800044.0
2007-02-19 19:35:00,119.664,119.711,119.649,119.711,3973000019.0
2007-02-19 19:40:00,119.711,119.711,119.671,119.695,4601000001.0
2007-02-19 19:45:00,119.695,119.719,119.682,119.702,3975700017.0
2007-02-19 19:50:00,119.715,119.727,119.662,119.692,4978600004.0
2007-02-19 19:55:00,119.685,119.709,119.649,119.683,4084799982.0
2007-02-19 20:00:00,119.682,119.682,119.634,119.654,3427899991.0
2007-02-19 20:05:00,119.65,119.667,119.621,119.649,5763000005.0
2007-02-19 20:10:00,119.653,119.66,119.58,119.645,6240500013.0
2007-02-19 20:15:00,119.634,119.649,119.602,119.634,4601500003.0
2007-02-19 20:20:00,119.631,119.64,119.593,119.615,5799600013.0
2007-02-19 20:25:00,119.623,119.644,119.54,119.54,7253299994.0
2007-02-19 20:30:00,119.634,119.642,119.54,119.634,4287599991.0
2007-02-19 20:35:00,119.625,119.638,119.589,119.612,3920099997.0
2007-02-19 20:40:00,119.57,119.627,119.56,119.589,6436399999.0
2007-02-19 20:45:00,119.587,119.62,119.573,119.589,7060699997.0
2007-02-19 20:50:00,119.606,119.639,119.56,119.617,4435600008.0
2007-02-19 20:55:00,119.621,119.641,119.601,119.601,3871500011.0
2007-02-19 21:00:00,119.636,119.658,119.594,119.645,5716700008.0
2007-02-19 21:05:00,119.621,119.625,119.562,119.6,4195200022.0
2007-02-19 21:10:00,119.595,119.607,119.539,119.539,3356499991.0
2007-02-19 21:15:00,119.539,119.589,119.527,119.558,6721100041.0
2007-02-19 21:20:00,119.559,119.599,119.535,119.548,6760400034.0
2007-02-19 21:25:00,119.556,119.567,119.509,119.544,4694099987.0
2007-02-19 21:30:00,119.55,119.566,119.513,119.531,2831699997.0
2007-02-19 21:35:00,119.539,119.564,119.519,119.53,2036400014.0
2007-02-19 21:40:00,119.559,119.587,119.527,119.562,4833200017.0
2007-02-19 21:45:00,119.559,119.601,119.528,119.547,3661199989.0
2007-02-19 21:50:00,119.562,119.579,119.534,119.565,1932000014.0
2007-02-19 21:55:00,119.551,119.571,119.514,119.557,1878599988.0
2007-02-19 22:00:00,119.555,119.556,119.512,119.523,4183900006.0
2007-02-19 22:05:00,119.535,119.571,119.535,119.571,1049300000.0
2007-02-19 22:10:00,119.58,119.59,119.526,119.545,1524599993.0
2007-02-19 22:15:00,119.561,119.575,119.458,119.459,2126200011.0
2007-02-19 22:20:00,119.573,119.577,119.543,119.543,1085200000.0
2007-02-19 22:25:00,119.555,119.607,119.546,119.576,1986300004.0
2007-02-19 22:30:00,119.587,119.609,119.562,119.601,2634600011.0
2007-02-19 22:35:00,119.605,119.616,119.572,119.573,1900100001.0
2007-02-19 22:40:00,119.574,119.618,119.561,119.593,1613799995.0
2007-02-19 22:45:00,119.604,119.606,119.564,119.572,1662800001.0
2007-02-19 22:50:00,119.565,119.593,119.517,119.529,1959399997.0
2007-02-19 22:55:00,119.536,119.542,119.482,119.494,1345500003.0
2007-02-19 23:00:00,119.516,119.551,119.485,119.532,1043600008.0
2007-02-19 23:05:00,119.547,119.553,119.519,119.539,859099997.0
2007-02-19 23:10:00,119.545,119.565,119.534,119.538,1197900016.0
2007-02-19 23:15:00,119.54,119.56,119.515,119.543,1170300010.0
2007-02-19 23:20:00,119.533,119.565,119.531,119.532,1324999996.0
2007-02-19 23:25:00,119.549,119.558,119.527,119.542,1059800003.0
2007-02-19 23:30:00,119.545,119.559,119.498,119.501,1028499996.0
2007-02-19 23:35:00,119.512,119.548,119.504,119.511,1179200009.0
2007-02-19 23:40:00,119.508,119.53,119.5,119.517,1081399989.0
2007-02-19 23:45:00,119.51,119.532,119.496,119.519,1615899991.0
2007-02-19 23:50:00,119.517,119.541,119.51,119.539,828399996.0
2007-02-19 23:55:00,119.543,119.557,119.528,119.536,1139800000.0
2007-02-20 00:00:00,119.535,119.559,119.506,119.557,1051999998.0
2007-02-20 00:05:00,119.568,119.578,119.554,119.567,1270800009.0
2007-02-20 00:10:00,119.585,119.621,119.576,119.615,1046700012.0
2007-02-20 00:15:00,119.608,119.617,119.572,119.583,985099999.0
2007-02-20 00:20:00,119.595,119.614,119.57,119.614,1051800000.0
2007-02-20 00:25:00,119.595,119.607,119.574,119.601,1104599994.0
2007-02-20 00:30:00,119.593,119.605,119.553,119.605,959499987.0
2007-02-20 00:35:00,119.601,119.631,119.577,119.631,1224000015.0
2007-02-20 00:40:00,119.637,119.642,119.6,119.608,1490100014.0
2007-02-20 00:45:00,119.606,119.634,119.589,119.627,1397200010.0
2007-02-20 00:50:00,119.618,119.639,119.589,119.632,1255599993.0
2007-02-20 00:55:00,119.62,119.668,119.592,119.668,797999998.0
2007-02-20 01:00:00,119.661,119.661,119.613,119.628,665800001.0
2007-02-20 01:05:00,119.612,119.682,119.597,119.673,1423200005.0
2007-02-20 01:10:00,119.678,119.68,119.632,119.673,1387500011.0
2007-02-20 01:15:00,119.66,119.699,119.642,119.696,1182299992.0
2007-02-20 01:20:00,119.697,119.697,119.626,119.663,933099997.0
2007-02-20 01:25:00,119.653,119.705,119.641,119.685,1050700007.0
2007-02-20 01:30:00,119.69,119.694,119.648,119.667,1490000004.0
2007-02-20 01:35:00,119.674,119.697,119.644,119.678,1014800002.0
2007-02-20 01:40:00,119.668,119.69,119.643,119.673,1067399999.0
2007-02-20 01:45:00,119.668,119.677,119.637,119.652,1390200007.0
2007-02-20 01:50:00,119.633,119.681,119.614,119.681,926499997.0
2007-02-20 01:55:00,119.67,119.695,119.643,119.652,1351800000.0
2007-02-20 02:00:00,119.688,119.698,119.632,119.632,1412800006.0
2007-02-20 02:05:00,119.667,119.669,119.616,119.624,1399400000.0
2007-02-20 02:10:00,119.648,119.676,119.616,119.665,1045100001.0
2007-02-20 02:15:00,119.661,119.665,119.625,119.655,951400003.0
2007-02-20 02:20:00,119.659,119.675,119.632,119.671,1166600003.0
2007-02-20 02:25:00,119.681,119.695,119.659,119.677,850399995.0
2007-02-20 02:30:00,119.678,119.69,119.642,119.673,1354800004.0
2007-02-20 02:35:00,119.673,119.72,119.663,119.697,1215500013.0
2007-02-20 02:40:00,119.714,119.717,119.672,119.707,1134300008.0
2007-02-20 02:45:00,119.712,119.718,119.68,119.697,1246200000.0
2007-02-20 02:50:00,119.685,119.719,119.668,119.71,1098900006.0
2007-02-20 02:55:00,119.715,119.723,119.698,119.71,1300400008.0
2007-02-20 03:00:00,119.72,119.75,119.698,119.7,1327300005.0
2007-02-20 03:05:00,119.686,119.693,119.633,119.643,1202999997.0
2007-02-20 03:10:00,119.652,119.684,119.643,119.684,950600003.0
2007-02-20 03:15:00,119.698,119.701,119.661,119.685,1300799993.0
2007-02-20 03:20:00,119.682,119.717,119.662,119.707,899700003.0
2007-02-20 03:25:00,119.713,119.793,119.696,119.748,1166799994.0
2007-02-20 03:30:00,119.747,119.759,119.663,119.688,1297999997.0
2007-02-20 03:35:00,119.668,119.711,119.646,119.652,903300002.0
2007-02-20 03:40:00,119.658,119.691,119.644,119.687,1158899992.0
2007-02-20 03:45:00,119.665,119.68,119.634,119.65,1023900004.0
2007-02-20 03:50:00,119.653,119.681,119.637,119.672,1208700000.0
2007-02-20 03:55:00,119.655,119.674,119.647,119.654,856599994.0
2007-02-20 04:00:00,119.65,119.654,119.6,119.633,1218900000.0
2007-02-20 04:05:00,119.63,119.664,119.613,119.635,1434900004.0
2007-02-20 04:10:00,119.639,119.712,119.639,119.707,1138000010.0
2007-02-20 04:15:00,119.698,119.706,119.644,119.696,1024899995.0
2007-02-20 04:20:00,119.69,119.694,119.624,119.637,997400002.0
2007-02-20 04:25:00,119.625,119.634,119.586,119.606,1236200005.0
2007-02-20 04:30:00,119.603,119.611,119.578,119.605,1151999999.0
2007-02-20 04:35:00,119.608,119.651,119.606,119.615,1163900008.0
2007-02-20 04:40:00,119.606,119.608,119.57,119.608,1104800010.0
2007-02-20 04:45:00,119.61,119.631,119.59,119.6,1481999992.0
2007-02-20 04:50:00,119.602,119.617,119.562,119.598,1326999996.0
2007-02-20 04:55:00,119.592,119.601,119.562,119.598,1070399995.0
2007-02-20 05:00:00,119.59,119.606,119.557,119.606,992100014.0
2007-02-20 05:05:00,119.605,119.648,119.561,119.645,1356799998.0
2007-02-20 05:10:00,119.637,119.649,119.6,119.629,1261200007.0
2007-02-20 05:15:00,119.63,119.638,119.575,119.609,916300003.0
2007-02-20 05:20:00,119.627,119.643,119.585,119.641,1228799999.0
2007-02-20 05:25:00,119.62,119.656,119.618,119.63,1015499991.0
2007-02-20 05:30:00,119.649,119.654,119.605,119.615,1378100004.0
2007-02-20 05:35:00,119.605,119.633,119.579,119.633,1057200000.0
2007-02-20 05:40:00,119.628,119.635,119.589,119.631,1228500016.0
2007-02-20 05:45:00,119.638,119.645,119.576,119.629,1614800004.0
2007-02-20 05:50:00,119.63,119.65,119.617,119.633,1206699992.0
2007-02-20 05:55:00,119.633,119.684,119.62,119.684,1281200002.0
2007-02-20 06:00:00,119.672,119.726,119.661,119.721,903100006.0
2007-02-20 06:05:00,119.728,119.73,119.676,119.704,1272499997.0
2007-02-20 06:10:00,119.707,119.717,119.686,119.702,1406500001.0
2007-02-20 06:15:00,119.698,119.71,119.668,119.703,1006899998.0
2007-02-20 06:20:00,119.676,119.707,119.667,119.705,1061699997.0
2007-02-20 06:25:00,119.708,119.728,119.672,119.714,1270000004.0
2007-02-20 06:30:00,119.705,119.713,119.68,119.7,1381199993.0
2007-02-20 06:35:00,119.709,119.731,119.686,119.728,1140300002.0
2007-02-20 06:40:00,119.725,119.755,119.705,119.723,997600003.0
2007-02-20 06:45:00,119.725,119.742,119.698,119.709,966700010.0
2007-02-20 06:50:00,119.698,119.749,119.684,119.725,1292300001.0
2007-02-20 06:55:00,119.73,119.757,119.71,119.746,1359199996.0
2007-02-20 07:00:00,119.75,119.75,119.697,119.705,974800013.0
2007-02-20 07:05:00,119.687,119.721,119.677,119.716,1178599990.0
2007-02-20 07:10:00,119.705,119.731,119.692,119.723,1176500000.0
2007-02-20 07:15:00,119.718,119.735,119.702,119.725,923599998.0
2007-02-20 07:20:00,119.728,119.741,119.714,119.721,1267600005.0
2007-02-20 07:25:00,119.71,119.733,119.687,119.728,1266300002.0
2007-02-20 07:30:00,119.723,119.785,119.719,119.772,1428199996.0
2007-02-20 07:35:00,119.76,119.798,119.751,119.785,833700003.0
2007-02-20 07:40:00,119.788,119.794,119.769,119.791,1080800002.0
2007-02-20 07:45:00,119.79,119.82,119.766,119.787,1122100009.0
2007-02-20 07:50:00,119.777,119.781,119.683,119.734,1000800007.0
2007-02-20 07:55:00,119.743,119.753,119.71,119.741,1102100016.0
2007-02-20 08:00:00,119.75,119.778,119.736,119.742,1333500003.0
2007-02-20 08:05:00,119.743,119.762,119.714,119.738,1209599998.0
2007-02-20 08:10:00,119.742,119.778,119.729,119.769,1053400002.0
2007-02-20 08:15:00,119.773,119.783,119.76,119.775,943000000.0
2007-02-20 08:20:00,119.765,119.78,119.727,119.777,936000007.0
2007-02-20 08:25:00,119.782,119.788,119.763,119.786,1101600005.0
2007-02-20 08:30:00,119.781,119.801,119.756,119.786,1136200007.0
2007-02-20 08:35:00,119.79,119.797,119.757,119.795,782300002.0
2007-02-20 08:40:00,119.802,119.844,119.786,119.843,1581399997.0
2007-02-20 08:45:00,119.838,119.942,119.828,119.905,1517299994.0
2007-02-20 08:50:00,119.912,119.94,119.836,119.85,1004800002.0
2007-02-20 08:55:00,119.854,119.916,119.854,119.909,947300004.0
2007-02-20 09:00:00,119.915,119.96,119.897,119.951,1091500005.0
2007-02-20 09:05:00,119.962,119.971,119.899,119.913,1090199996.0
2007-02-20 09:10:00,119.909,119.93,119.879,119.893,1723599996.0
2007-02-20 09:15:00,119.892,119.918,119.857,119.861,950100005.0
2007-02-20 09:20:00,119.865,119.915,119.861,119.9,1147300004.0
2007-02-20 09:25:00,119.9,119.9,119.83,119.868,1525400012.0
2007-02-20 09:30:00,119.869,119.869,119.825,119.846,1056100007.0
2007-02-20 09:35:00,119.845,119.861,119.829,119.861,1360699991.0
2007-02-20 09:40:00,119.872,119.872,119.824,119.824,1202599995.0
2007-02-20 09:45:00,119.837,119.878,119.821,119.875,1283400007.0
2007-02-20 09:50:00,119.875,119.905,119.873,119.901,1242900005.0
2007-02-20 09:55:00,119.908,119.947,119.897,119.944,1301799989.0
2007-02-20 10:00:00,119.938,120.002,119.934,119.979,1270700008.0
2007-02-20 10:05:00,119.975,119.989,119.925,119.987,1147300003.0
2007-02-20 10:10:00,119.998,120.025,119.98,119.995,1148099999.0
2007-02-20 10:15:00,119.994,120.07,119.994,120.037,1684900013.0
2007-02-20 10:20:00,120.048,120.055,119.93,119.93,1459900003.0
2007-02-20 10:25:00,119.928,119.951,119.914,119.938,1224699999.0
2007-02-20 10:30:00,119.943,120.042,119.941,120.029,946000003.0
2007-02-20 10:35:00,120.027,120.028,119.984,119.996,912099997.0
2007-02-20 10:40:00,119.986,119.99,119.957,119.963,1477300006.0
2007-02-20 10:45:00,119.963,119.99,119.921,119.953,1053799984.0
2007-02-20 10:50:00,119.953,119.97,119.933,119.934,1184599994.0
2007-02-20 10:55:00,119.934,119.986,119.933,119.984,1185500007.0
2007-02-20 11:00:00,119.992,119.992,119.954,119.972,1084000002.0
2007-02-20 11:05:00,119.971,120.012,119.955,119.982,1383399989.0
2007-02-20 11:10:00,119.991,120.012,119.945,119.996,1147699996.0
2007-02-20 11:15:00,119.975,120.009,119.975,120.001,1013599999.0
2007-02-20 11:20:00,120.01,120.055,120.009,120.028,992700006.0
2007-02-20 11:25:00,120.002,120.032,119.98,119.98,1062500007.0
2007-02-20 11:30:00,119.971,120.0,119.964,119.989,805700003.0
2007-02-20 11:35:00,119.98,119.98,119.96,119.967,1037499999.0
2007-02-20 11:40:00,119.959,119.997,119.954,119.964,1118500002.0
2007-02-20 11:45:00,119.973,119.973,119.94,119.945,1105300002.0
2007-02-20 11:50:00,119.937,119.966,119.905,119.943,1294799994.0
2007-02-20 11:55:00,119.934,119.938,119.891,119.93,1110700005.0
2007-02-20 12:00:00,119.928,119.951,119.913,119.932,1221100008.0
2007-02-20 12:05:00,119.944,119.975,119.944,119.963,1404100021.0
2007-02-20 12:10:00,119.97,119.975,119.937,119.955,1128299993.0
2007-02-20 12:15:00,119.96,119.979,119.946,119.973,1195399992.0
2007-02-20 12:20:00,119.976,120.115,119.976,120.108,1207700002.0
2007-02-20 12:25:00,120.096,120.101,120.05,120.06,1347599982.0
2007-02-20 12:30:00,120.06,120.078,120.035,120.039,1079099998.0
2007-02-20 12:35:00,120.041,120.052,119.991,120.048,1102900008.0
2007-02-20 12:40:00,120.062,120.101,120.034,120.088,1005800002.0
2007-02-20 12:45:00,120.116,120.171,120.116,120.169,1493000007.0
2007-02-20 12:50:00,120.175,120.201,120.065,120.085,1442600005.0
2007-02-20 12:55:00,120.088,120.158,120.088,120.147,1261899992.0
2007-02-20 13:00:00,120.141,120.156,120.12,120.12,1482600003.0
2007-02-20 13:05:00,120.122,120.141,120.103,120.107,997199998.0
2007-02-20 13:10:00,120.12,120.133,120.089,120.107,1000399991.0
2007-02-20 13:15:00,120.104,120.141,120.103,120.129,911100003.0
2007-02-20 13:20:00,120.137,120.166,120.123,120.152,1295200007.0
2007-02-20 13:25:00,120.156,120.16,120.119,120.133,1116800011.0
2007-02-20 13:30:00,120.133,120.162,120.122,120.162,1370400002.0
2007-02-20 13:35:00,120.17,120.276,120.168,120.273,972699992.0
2007-02-20 13:40:00,120.275,120.32,120.259,120.31,1315300005.0
2007-02-20 13:45:00,120.307,120.33,120.275,120.28,1272500003.0
2007-02-20 13:50:00,120.289,120.289,120.257,120.268,1261000009.0
2007-02-20 13:55:00,120.258,120.26,120.18,120.25,1243499994.0
2007-02-20 14:00:00,120.257,120.268,120.204,120.204,1109799994.0
2007-02-20 14:05:00,120.202,120.246,120.18,120.232,1145600002.0
2007-02-20 14:10:00,120.229,120.229,120.172,120.19,999300007.0
2007-02-20 14:15:00,120.192,120.203,120.165,120.197,1446400010.0
2007-02-20 14:20:00,120.191,120.21,120.162,120.195,1487200008.0
2007-02-20 14:25:00,120.189,120.201,120.174,120.189,1061000000.0
2007-02-20 14:30:00,120.186,120.219,120.17,120.213,1322599998.0
2007-02-20 14:35:00,120.21,120.215,120.185,120.191,1113600004.0
2007-02-20 14:40:00,120.188,120.192,120.164,120.172,1464900011.0
2007-02-20 14:45:00,120.167,120.178,120.15,120.164,1056300002.0
2007-02-20 14:50:00,120.156,120.169,120.097,120.14,1175200007.0
2007-02-20 14:55:00,120.147,120.158,120.114,120.155,1149400004.0
2007-02-20 15:00:00,120.158,120.179,120.12,120.171,978600003.0
2007-02-20 15:05:00,120.177,120.182,120.122,120.157,934099999.0
2007-02-20 15:10:00,120.16,120.188,120.143,120.188,1091099999.0
2007-02-20 15:15:00,120.184,120.193,120.157,120.158,1071500007.0
2007-02-20 15:20:00,120.161,120.161,120.093,120.11,1362900020.0
2007-02-20 15:25:00,120.108,120.161,120.105,120.136,1096499997.0
2007-02-20 15:30:00,120.136,120.136,120.099,120.111,1123899998.0
2007-02-20 15:35:00,120.121,120.154,120.106,120.141,1095700011.0
2007-02-20 15:40:00,120.151,120.159,120.117,120.149,1282200008.0
2007-02-20 15:45:00,120.138,120.163,120.117,120.125,1249600005.0
2007-02-20 15:50:00,120.124,120.149,120.108,120.143,1487800003.0
2007-02-20 15:55:00,120.149,120.171,120.147,120.165,1005400002.0
2007-02-20 16:00:00,120.17,120.213,120.15,120.189,1322299997.0
2007-02-20 16:05:00,120.183,120.21,120.16,120.161,1084700001.0
2007-02-20 16:10:00,120.175,120.218,120.168,120.188,1505099988.0
2007-02-20 16:15:00,120.185,120.205,120.185,120.202,1397200008.0
2007-02-20 16:20:00,120.196,120.196,120.156,120.184,1141899995.0
2007-02-20 16:25:00,120.182,120.201,120.172,120.184,972700001.0
2007-02-20 16:30:00,120.176,120.192,120.107,120.179,1112000002.0
2007-02-20 16:35:00,120.187,120.219,120.153,120.216,1315400004.0
2007-02-20 16:40:00,120.223,120.232,120.179,120.2,821100013.0
2007-02-20 16:45:00,120.202,120.219,120.183,120.206,1386300009.0
2007-02-20 16:50:00,120.21,120.217,120.199,120.207,845699989.0
2007-02-20 16:55:00,120.203,120.291,120.193,120.291,846800000.0
2007-02-20 17:00:00,120.29,120.29,120.235,120.251,1261399997.0
2007-02-20 17:05:00,120.246,120.246,120.188,120.196,1161199999.0
2007-02-20 17:10:00,120.203,120.213,120.175,120.185,1130500002.0
2007-02-20 17:15:00,120.171,120.21,120.155,120.195,1176499995.0
2007-02-20 17:20:00,120.202,120.21,120.169,120.175,902899999.0
2007-02-20 17:25:00,120.175,120.192,120.147,120.155,1253199997.0
2007-02-20 17:30:00,120.158,120.16,120.132,120.14,1262999994.0
2007-02-20 17:35:00,120.142,120.171,120.131,120.171,1252899995.0
2007-02-20 17:40:00,120.173,120.193,120.135,120.186,1363700004.0
2007-02-20 17:45:00,120.174,120.174,120.127,120.149,1064000004.0
2007-02-20 17:50:00,120.153,120.16,120.113,120.127,1209799992.0
2007-02-20 17:55:00,120.117,120.125,120.096,120.104,1176899994.0
2007-02-20 18:00:00,120.096,120.11,120.03,120.04,5842700001.0
2007-02-20 18:05:00,120.03,120.11,120.03,120.1,7094000000.0
2007-02-20 18:10:00,120.09,120.102,120.082,120.09,7636599999.0
2007-02-20 18:15:00,120.1,120.1,119.995,120.07,8244100007.0
2007-02-20 18:20:00,120.06,120.06,120.04,120.05,3866199998.0
2007-02-20 18:25:00,120.06,120.08,119.995,120.08,7241799958.0
2007-02-20 18:30:00,120.067,120.09,120.057,120.09,9601799996.0
2007-02-20 18:35:00,120.13,120.155,120.123,120.127,5415400011.0
2007-02-20 18:40:00,120.126,120.135,120.099,120.123,6359400001.0
2007-02-20 18:45:00,120.121,120.128,120.036,120.043,5822900007.0
2007-02-20 18:50:00,120.042,120.083,120.031,120.066,8449500000.0
2007-02-20 18:55:00,120.061,120.089,120.061,120.089,6142100018.0
2007-02-20 19:00:00,120.091,120.091,120.035,120.054,4237700004.0
2007-02-20 19:05:00,120.059,120.121,120.042,120.107,5641300010.0
2007-02-20 19:10:00,120.112,120.119,120.086,120.094,4080299994.0
2007-02-20 19:15:00,120.093,120.106,120.072,120.08,6191400016.0
2007-02-20 19:20:00,120.077,120.103,120.04,120.058,5817799966.0
2007-02-20 19:25:00,120.058,120.093,120.023,120.093,4664999998.0
2007-02-20 19:30:00,120.09,120.103,120.067,120.103,6043700011.0
2007-02-20 19:35:00,120.104,120.151,120.073,120.137,4800499977.0
2007-02-20 19:40:00,120.131,120.137,120.073,120.112,4255499989.0
2007-02-20 19:45:00,120.112,120.112,120.055,120.07,4448599976.0
2007-02-20 19:50:00,120.07,120.101,120.034,120.091,5565399977.0
2007-02-20 19:55:00,120.085,120.101,120.054,120.054,4387499992.0
2007-02-20 20:00:00,120.054,120.082,120.029,120.08,3445500017.0
2007-02-20 20:05:00,120.08,120.089,120.048,120.076,5488499988.0
2007-02-20 20:10:00,120.085,120.105,119.99,120.07,5812599989.0
2007-02-20 20:15:00,120.067,120.074,120.029,120.055,5052700027.0
2007-02-20 20:20:00,120.05,120.078,120.022,120.052,5121000001.0
2007-02-20 20:25:00,120.057,120.088,120.029,120.04,4184400002.0
2007-02-20 20:30:00,120.03,120.075,120.0,120.071,2365200027.0
2007-02-20 20:35:00,120.073,120.082,120.057,120.065,3417200008.0
2007-02-20 20:40:00,119.95,120.082,119.94,120.05,6250600005.0
2007-02-20 20:45:00,120.083,120.089,120.049,120.062,7034100013.0
2007-02-20 20:50:00,120.058,120.069,120.032,120.056,4130199986.0
2007-02-20 20:55:00,120.057,120.064,119.94,119.94,5306700002.0
2007-02-20 21:00:00,119.93,120.039,119.92,120.033,4810399998.0
2007-02-20 21:05:00,120.035,120.042,119.992,120.034,3923199997.0
2007-02-20 21:10:00,120.038,120.042,120.006,120.034,3462100008.0
2007-02-20 21:15:00,120.026,120.028,119.96,119.981,6808300007.0
2007-02-20 21:20:00,119.989,120.05,119.989,120.031,7045800015.0
2007-02-20 21:25:00,120.035,120.072,119.999,120.042,4528100024.0
2007-02-20 21:30:00,120.049,120.051,119.986,120.02,2786499997.0
2007-02-20 21:35:00,120.023,120.023,119.979,119.979,1973399998.0
2007-02-20 21:40:00,119.971,119.972,119.918,119.96,4796400007.0
2007-02-20 21:45:00,119.962,119.978,119.919,119.964,3080399992.0
2007-02-20 21:50:00,119.967,119.973,119.911,119.973,1975999988.0
2007-02-20 21:55:00,119.988,119.995,119.946,119.947,1853000013.0
2007-02-20 22:00:00,119.95,119.981,119.949,119.965,3989099994.0
2007-02-20 22:05:00,119.969,119.988,119.95,119.976,1316999996.0
2007-02-20 22:10:00,119.984,119.994,119.956,119.965,2055299992.0
2007-02-20 22:15:00,119.961,120.003,119.923,120.003,2244700010.0
2007-02-20 22:20:00,119.995,120.016,119.97,120.005,1328299998.0
2007-02-20 22:25:00,120.009,120.012,119.967,119.989,1739300006.0
2007-02-20 22:30:00,119.996,119.996,119.93,119.967,2493599989.0
2007-02-20 22:35:00,119.968,119.978,119.93,119.965,2002700001.0
2007-02-20 22:40:00,119.968,120.0,119.963,119.989,1350999990.0
2007-02-20 22:45:00,119.992,120.002,119.96,119.97,1523800011.0
2007-02-20 22:50:00,119.995,120.01,119.962,120.003,1362700008.0
2007-02-20 22:55:00,119.994,120.008,119.954,119.964,1534799996.0
2007-02-20 23:00:00,119.958,119.989,119.935,119.935,1144499988.0
2007-02-20 23:05:00,119.937,119.959,119.927,119.95,1603299997.0
2007-02-20 23:10:00,119.943,119.96,119.926,119.954,1357700006.0
2007-02-20 23:15:00,119.938,119.967,119.928,119.958,1177100006.0
2007-02-20 23:20:00,119.952,119.96,119.928,119.939,1191200001.0
2007-02-20 23:25:00,119.954,119.995,119.936,119.953,940299998.0
2007-02-20 23:30:00,119.95,119.982,119.941,119.974,1034600010.0
2007-02-20 23:35:00,119.976,119.99,119.955,119.98,1312299991.0
2007-02-20 23:40:00,119.98,119.996,119.97,119.988,1441400010.0
2007-02-20 23:45:00,119.993,120.005,119.977,119.995,1310800006.0
2007-02-20 23:50:00,119.975,120.032,119.975,119.987,1057300005.0
2007-02-20 23:55:00,120.008,120.038,119.998,119.998,1130699996.0
2007-02-21 00:00:00,119.998,120.023,119.977,120.023,1626600016.0
2007-02-21 00:05:00,120.032,120.051,120.01,120.035,1418400000.0
2007-02-21 00:10:00,120.035,120.041,119.982,119.982,1295599998.0
2007-02-21 00:15:00,119.987,119.991,119.933,119.933,1264400009.0
2007-02-21 00:20:00,119.946,119.982,119.94,119.96,1074500000.0
2007-02-21 00:25:00,119.962,119.991,119.956,119.981,1345300002.0
2007-02-21 00:30:00,119.99,119.998,119.955,119.983,1260400017.0
2007-02-21 00:35:00,119.997,120.012,119.972,119.998,1551499990.0
2007-02-21 00:40:00,120.01,120.013,119.979,119.986,1137800002.0
2007-02-21 00:45:00,119.99,120.009,119.965,119.984,1130200001.0
2007-02-21 00:50:00,119.979,120.047,119.976,120.018,1125999995.0
2007-02-21 00:55:00,120.023,120.053,120.001,120.044,1329800004.0
2007-02-21 01:00:00,120.027,120.027,119.987,120.022,1448699987.0
2007-02-21 01:05:00,120.021,120.041,119.993,120.041,932499991.0
2007-02-21 01:10:00,120.051,120.051,119.985,119.988,1246099993.0
2007-02-21 01:15:00,120.027,120.041,119.991,120.001,877200000.0
2007-02-21 01:20:00,119.998,120.053,119.988,120.046,1559700004.0
2007-02-21 01:25:00,120.045,120.08,120.023,120.066,974299997.0
2007-02-21 01:30:00,120.058,120.089,120.052,120.072,1033900001.0
2007-02-21 01:35:00,120.077,120.13,120.075,120.121,1230000012.0
2007-02-21 01:40:00,120.124,120.129,120.097,120.124,886199997.0
2007-02-21 01:45:00,120.12,120.12,120.039,120.054,1200599998.0
2007-02-21 01:50:00,120.065,120.065,120.007,120.037,1022199994.0
2007-02-21 01:55:00,120.032,120.048,120.002,120.013,1384699992.0
2007-02-21 02:00:00,120.008,120.023,119.973,119.999,1292000002.0
2007-02-21 02:05:00,120.008,120.024,119.981,120.006,1061400000.0
2007-02-21 02:10:00,120.0,120.065,119.999,120.058,978199987.0
2007-02-21 02:15:00,120.059,120.085,120.023,120.059,901799999.0
2007-02-21 02:20:00,120.063,120.064,120.016,120.02,1163000002.0
2007-02-21 02:25:00,120.055,120.087,120.03,120.077,1072500006.0
2007-02-21 02:30:00,120.084,120.091,120.039,120.081,1158400006.0
2007-02-21 02:35:00,120.066,120.147,120.057,120.145,1390599990.0
2007-02-21 02:40:00,120.149,120.174,120.117,120.15,1214299994.0
2007-02-21 02:45:00,120.149,120.226,120.149,120.189,1197800019.0
2007-02-21 02:50:00,120.173,120.248,120.153,120.237,1196400003.0
2007-02-21 02:55:00,120.268,120.275,120.21,120.247,1369600006.0
2007-02-21 03:00:00,120.241,120.338,120.241,120.298,1050099983.0
2007-02-21 03:05:00,120.288,120.288,120.217,120.248,1224600009.0
2007-02-21 03:10:00,120.243,120.289,120.227,120.277,1308799984.0
2007-02-21 03:15:00,120.28,120.291,120.237,120.239,1029400007.0
2007-02-21 03:20:00,120.251,120.251,120.179,120.238,1469200018.0
2007-02-21 03:25:00,120.237,120.246,120.2,120.205,1161600009.0
2007-02-21 03:30:00,120.225,120.256,120.215,120.245,997899996.0
2007-02-21 03:35:00,120.245,120.255,120.171,120.189,964600002.0
2007-02-21 03:40:00,120.196,120.203,120.135,120.155,933699996.0
2007-02-21 03:45:00,120.18,120.202,120.147,120.199,1158999994.0
2007-02-21 03:50:00,120.203,120.205,120.166,120.188,1021499993.0
2007-02-21 03:55:00,120.178,120.19,120.147,120.154,1475000008.0
2007-02-21 04:00:00,120.177,120.181,120.117,120.175,1144400005.0
2007-02-21 04:05:00,120.181,120.182,120.15,120.153,1176499998.0
2007-02-21 04:10:00,120.176,120.219,120.15,120.219,987099996.0
2007-02-21 04:15:00,120.223,120.248,120.201,120.229,960199994.0
2007-02-21 04:20:00,120.232,120.262,120.224,120.258,1008000007.0
2007-02-21 04:25:00,120.252,120.279,120.244,120.267,1334799994.0
2007-02-21 04:30:00,120.259,120.288,120.247,120.273,992100004.0
2007-02-21 04:35:00,120.272,120.283,120.247,120.251,1222600006.0
2007-02-21 04:40:00,120.26,120.27,120.212,120.263,1332000016.0
2007-02-21 04:45:00,120.273,120.497,120.246,120.42,1038500005.0
2007-02-21 04:50:00,120.4,120.433,120.353,120.408,1231799997.0
2007-02-21 04:55:00,120.411,120.422,120.348,120.348,1204900003.0
2007-02-21 05:00:00,120.335,120.335,120.284,120.321,1368499996.0
2007-02-21 05:05:00,120.328,120.365,120.274,120.292,1646599998.0
2007-02-21 05:10:00,120.302,120.328,120.285,120.31,1088400004.0
2007-02-21 05:15:00,120.306,120.325,120.285,120.302,1390399988.0
2007-02-21 05:20:00,120.316,120.319,120.25,120.27,1211100006.0
2007-02-21 05:25:00,120.267,120.303,120.253,120.3,1186400008.0
2007-02-21 05:30:00,120.296,120.308,120.19,120.19,1775000010.0
2007-02-21 05:35:00,120.186,120.261,120.154,120.243,1152799993.0
2007-02-21 05:40:00,120.238,120.278,119.883,119.924,1234799995.0
2007-02-21 05:45:00,119.894,119.903,119.755,119.786,750599996.0
2007-02-21 05:50:00,119.792,119.807,119.771,119.805,1037299997.0
2007-02-21 05:55:00,119.804,120.015,119.792,119.977,1025899994.0
2007-02-21 06:00:00,119.965,119.977,119.907,119.907,1283799995.0
2007-02-21 06:05:00,119.907,119.907,119.79,119.805,999099999.0
2007-02-21 06:10:00,119.813,119.819,119.737,119.762,1252600000.0
2007-02-21 06:15:00,119.786,119.847,119.733,119.76,1065600000.0
2007-02-21 06:20:00,119.755,119.828,119.744,119.818,1106000000.0
2007-02-21 06:25:00,119.823,119.937,119.823,119.874,1318699993.0
2007-02-21 06:30:00,119.87,119.886,119.789,119.789,1013900012.0
2007-02-21 06:35:00,119.795,119.875,119.789,119.84,774300004.0
2007-02-21 06:40:00,119.838,119.85,119.789,119.8,1038699991.0
2007-02-21 06:45:00,119.8,119.838,119.784,119.826,937799995.0
2007-02-21 06:50:00,119.828,119.866,119.813,119.819,1477600002.0
2007-02-21 06:55:00,119.798,119.855,119.791,119.837,1182100009.0
2007-02-21 07:00:00,119.842,119.842,119.803,119.821,1312699994.0
2007-02-21 07:05:00,119.793,119.852,119.789,119.847,1400799997.0
2007-02-21 07:10:00,119.845,119.86,119.827,119.852,1066699998.0
2007-02-21 07:15:00,119.858,119.858,119.713,119.718,1582300005.0
2007-02-21 07:20:00,119.735,120.213,119.73,120.18,1021600004.0
2007-02-21 07:25:00,120.166,120.458,120.166,120.395,1147799991.0
2007-02-21 07:30:00,120.375,120.468,120.312,120.337,1274699994.0
2007-02-21 07:35:00,120.336,120.418,120.275,120.297,1108900005.0
2007-02-21 07:40:00,120.297,120.297,120.208,120.219,1015200004.0
2007-02-21 07:45:00,120.217,120.274,120.217,120.253,1393299996.0
2007-02-21 07:50:00,120.258,120.275,120.212,120.245,1165000009.0
2007-02-21 07:55:00,120.253,120.263,120.232,120.244,1502099994.0
2007-02-21 08:00:00,120.251,120.377,120.23,120.357,1065700005.0
2007-02-21 08:05:00,120.357,120.359,120.298,120.311,1310500000.0
2007-02-21 08:10:00,120.313,120.477,120.301,120.464,1239700007.0
2007-02-21 08:15:00,120.457,120.462,120.403,120.423,1176800014.0
2007-02-21 08:20:00,120.405,120.422,120.351,120.351,917800003.0
2007-02-21 08:25:00,120.36,120.36,120.316,120.33,987099997.0
2007-02-21 08:30:00,120.328,120.371,120.311,120.33,1165300000.0
2007-02-21 08:35:00,120.362,120.388,120.353,120.381,1163500014.0
2007-02-21 08:40:00,120.385,120.409,120.374,120.382,1320999994.0
2007-02-21 08:45:00,120.378,120.428,120.369,120.423,1218199991.0
2007-02-21 08:50:00,120.427,120.438,120.365,120.375,1432799996.0
2007-02-21 08:55:00,120.361,120.411,120.348,120.362,938999998.0
2007-02-21 09:00:00,120.367,120.377,120.312,120.312,1188200003.0
2007-02-21 09:05:00,120.316,120.34,120.307,120.332,984200008.0
2007-02-21 09:10:00,120.325,120.33,120.296,120.315,1458699996.0
2007-02-21 09:15:00,120.301,120.308,120.246,120.266,973499985.0
2007-02-21 09:20:00,120.265,120.271,120.226,120.25,1264800008.0
2007-02-21 09:25:00,120.246,120.319,120.215,120.263,1123399999.0
2007-02-21 09:30:00,120.246,120.265,120.221,120.246,1094899995.0
2007-02-21 09:35:00,120.241,120.252,120.223,120.226,1231499995.0
2007-02-21 09:40:00,120.239,120.298,120.239,120.281,1396300005.0
2007-02-21 09:45:00,120.283,120.321,120.262,120.279,1225200003.0
2007-02-21 09:50:00,120.276,120.384,120.224,120.371,806000002.0
2007-02-21 09:55:00,120.41,120.445,120.347,120.445,803799992.0
2007-02-21 10:00:00,120.447,120.511,120.432,120.511,1048499992.0
2007-02-21 10:05:00,120.515,120.591,120.5,120.561,1284899992.0
2007-02-21 10:10:00,120.558,120.559,120.514,120.533,1173299998.0
2007-02-21 10:15:00,120.536,120.543,120.499,120.516,1437800008.0
2007-02-21 10:20:00,120.527,120.531,120.455,120.483,1230300001.0
2007-02-21 10:25:00,120.492,120.523,120.484,120.512,946999995.0
2007-02-21 10:30:00,120.51,120.532,120.489,120.522,1269000007.0
2007-02-21 10:35:00,120.526,120.533,120.49,120.506,1134800003.0
2007-02-21 10:40:00,120.501,120.587,120.489,120.569,1240800008.0
2007-02-21 10:45:00,120.564,120.581,120.512,120.559,1209699999.0
2007-02-21 10:50:00,120.541,120.585,120.508,120.562,1143300002.0
2007-02-21 10:55:00,120.562,120.573,120.52,120.558,1380600002.0
2007-02-21 11:00:00,120.561,120.585,120.534,120.57,1131400004.0
2007-02-21 11:05:00,120.567,120.585,120.552,120.565,997199989.0
2007-02-21 11:10:00,120.571,120.653,120.558,120.653,1266300000.0
2007-02-21 11:15:00,120.646,120.65,120.607,120.641,901100006.0
2007-02-21 11:20:00,120.648,120.668,120.615,120.651,910400002.0
2007-02-21 11:25:00,120.638,120.669,120.605,120.65,1091599998.0
2007-02-21 11:30:00,120.655,120.72,120.655,120.71,969300002.0
2007-02-21 11:35:00,120.717,120.717,120.684,120.695,1014999989.0
2007-02-21 11:40:00,120.683,120.696,120.676,120.681,1064400001.0
2007-02-21 11:45:00,120.684,120.706,120.682,120.688,1087799988.0
2007-02-21 11:50:00,120.689,120.711,120.68,120.706,1586900003.0
2007-02-21 11:55:00,120.7,120.727,120.683,120.723,964800000.0
2007-02-21 12:00:00,120.726,120.726,120.698,120.708,883900009.0
2007-02-21 12:05:00,120.712,120.72,120.689,120.71,1487000001.0
2007-02-21 12:10:00,120.706,120.706,120.645,120.66,1237300006.0
2007-02-21 12:15:00,120.687,120.688,120.652,120.684,1542799994.0
2007-02-21 12:20:00,120.673,120.673,120.628,120.649,1052299997.0
2007-02-21 12:25:00,120.632,120.665,120.626,120.649,1240700004.0
2007-02-21 12:30:00,120.652,120.655,120.634,120.651,1001800004.0
2007-02-21 12:35:00,120.656,120.669,120.624,120.657,787200003.0
2007-02-21 12:40:00,120.662,120.762,120.662,120.75,1104599994.0
2007-02-21 12:45:00,120.762,120.793,120.756,120.78,1144099996.0
2007-02-21 12:50:00,120.777,120.847,120.768,120.844,1209600000.0
2007-02-21 12:55:00,120.843,120.86,120.821,120.827,1248100001.0
2007-02-21 13:00:00,120.823,120.922,120.816,120.922,1359100007.0
2007-02-21 13:05:00,120.925,120.932,120.849,120.849,1222599992.0
2007-02-21 13:10:00,120.851,120.882,120.836,120.878,733600005.0
2007-02-21 13:15:00,120.867,120.872,120.818,120.823,855199997.0
2007-02-21 13:20:00,120.815,120.85,120.806,120.842,1183500007.0
2007-02-21 13:25:00,120.842,120.872,120.818,120.867,1227999996.0
2007-02-21 13:30:00,120.867,120.908,120.849,120.895,1298799985.0
2007-02-21 13:35:00,120.896,120.951,120.87,120.945,1219400005.0
2007-02-21 13:40:00,120.943,120.961,120.882,120.882,999200002.0
2007-02-21 13:45:00,120.878,120.88,120.806,120.806,1322100022.0
2007-02-21 13:50:00,120.802,120.811,120.767,120.797,1631399989.0
2007-02-21 13:55:00,120.795,120.832,120.791,120.794,1062700008.0
2007-02-21 14:00:00,120.789,120.813,120.788,120.8,1261600008.0
2007-02-21 14:05:00,120.802,120.81,120.759,120.794,988499988.0
2007-02-21 14:10:00,120.803,120.849,120.793,120.845,721000003.0
2007-02-21 14:15:00,120.853,120.853,120.813,120.847,1193400010.0
2007-02-21 14:20:00,120.826,120.853,120.802,120.841,1530399998.0
2007-02-21 14:25:00,120.853,120.859,120.809,120.841,1016599999.0
2007-02-21 14:30:00,120.85,120.875,120.818,120.865,1323399980.0
2007-02-21 14:35:00,120.868,120.939,120.868,120.929,1328300006.0
2007-02-21 14:40:00,120.907,120.943,120.906,120.934,1091699994.0
2007-02-21 14:45:00,120.929,120.945,120.911,120.912,1043199997.0
2007-02-21 14:50:00,120.899,120.919,120.865,120.886,1033299990.0
2007-02-21 14:55:00,120.888,120.888,120.794,120.799,910400006.0
2007-02-21 15:00:00,120.817,120.848,120.808,120.84,998699998.0
2007-02-21 15:05:00,120.849,120.851,120.8,120.811,1209900000.0
2007-02-21 15:10:00,120.814,120.872,120.813,120.872,1151399999.0
2007-02-21 15:15:00,120.858,120.858,120.799,120.82,1123199997.0
2007-02-21 15:20:00,120.823,120.825,120.798,120.818,1632400015.0
2007-02-21 15:25:00,120.823,120.845,120.794,120.794,1201399992.0
2007-02-21 15:30:00,120.838,120.995,120.838,120.938,914600003.0
2007-02-21 15:35:00,120.955,121.17,120.952,121.145,1153600012.0
2007-02-21 15:40:00,121.143,121.152,121.101,121.101,1458899994.0
2007-02-21 15:45:00,121.101,121.114,121.039,121.053,1134700000.0
2007-02-21 15:50:00,121.052,121.104,121.024,121.1,1269100005.0
2007-02-21 15:55:00,121.081,121.089,121.051,121.062,1389200014.0
2007-02-21 16:00:00,121.073,121.09,121.026,121.055,1252000004.0
2007-02-21 16:05:00,121.035,121.08,121.035,121.058,1026800006.0
2007-02-21 16:10:00,121.061,121.066,120.992,121.007,1266999995.0
2007-02-21 16:15:00,121.012,121.053,121.004,121.048,1191699993.0
2007-02-21 16:20:00,121.046,121.046,121.0,121.016,949699995.0
2007-02-21 16:25:00,121.017,121.04,120.984,121.008,1070100005.0
2007-02-21 16:30:00,121.006,121.057,120.992,121.03,1152200004.0
2007-02-21 16:35:00,121.032,121.049,121.012,121.02,1307599992.0
2007-02-21 16:40:00,121.018,121.02,120.972,121.005,986700004.0
2007-02-21 16:45:00,121.001,121.008,120.974,121.003,969800004.0
2007-02-21 16:50:00,120.992,121.003,120.928,120.984,1226299996.0
2007-02-21 16:55:00,120.969,121.005,120.954,120.995,1281900003.0
2007-02-21 17:00:00,120.99,121.027,120.97,120.97,993399996.0
2007-02-21 17:05:00,120.976,120.993,120.925,120.926,862599997.0
2007-02-21 17:10:00,120.931,120.979,120.914,120.979,996299997.0
2007-02-21 17:15:00,120.989,121.035,120.971,121.023,1278300012.0
2007-02-21 17:20:00,121.031,121.05,121.007,121.045,1467000001.0
2007-02-21 17:25:00,121.05,121.103,121.022,121.075,1220200000.0
2007-02-21 17:30:00,121.054,121.078,121.036,121.078,1212200005.0
2007-02-21 17:35:00,121.075,121.11,121.035,121.069,1021300006.0
2007-02-21 17:40:00,121.063,121.076,121.015,121.032,1137899993.0
2007-02-21 17:45:00,121.022,121.053,121.013,121.037,1379100006.0
2007-02-21 17:50:00,121.041,121.053,121.009,121.03,1296899997.0
2007-02-21 17:55:00,121.029,121.041,120.967,120.984,1001099989.0
2007-02-21 18:00:00,120.973,121.01,120.95,120.95,8443800061.0
2007-02-21 18:05:00,120.96,120.98,120.94,120.95,8212000072.0
2007-02-21 18:10:00,120.96,120.96,120.918,120.94,10084000050.0
2007-02-21 18:15:00,120.95,120.96,120.918,120.95,10139099998.0
2007-02-21 18:20:00,120.96,120.96,120.95,120.96,10629000010.0
2007-02-21 18:25:00,120.95,120.951,120.929,120.95,10241300038.0
2007-02-21 18:30:00,120.918,120.95,120.904,120.94,6990200007.0
2007-02-21 18:35:00,120.926,120.946,120.895,120.907,4590100012.0
2007-02-21 18:40:00,120.908,120.944,120.905,120.919,6423500015.0
2007-02-21 18:45:00,120.921,120.963,120.918,120.949,5873600022.0
2007-02-21 18:50:00,120.951,120.969,120.926,120.969,8619699985.0
2007-02-21 18:55:00,120.966,121.005,120.938,120.98,6147099989.0
2007-02-21 19:00:00,120.985,120.992,120.963,120.972,4654199984.0
2007-02-21 19:05:00,120.962,120.979,120.918,120.961,6461100024.0
2007-02-21 19:10:00,120.957,120.957,120.921,120.945,4064100012.0
2007-02-21 19:15:00,120.947,120.96,120.903,120.952,5813600025.0
2007-02-21 19:20:00,120.961,120.969,120.88,120.948,5481500023.0
2007-02-21 19:25:00,120.945,120.96,120.88,120.952,6689800018.0
2007-02-21 19:30:00,120.947,120.968,120.887,120.955,5749499982.0
2007-02-21 19:35:00,120.955,120.968,120.918,120.965,4080800021.0
2007-02-21 19:40:00,120.973,120.973,120.902,120.955,5005100006.0
2007-02-21 19:45:00,120.955,120.968,120.924,120.949,4983700003.0
2007-02-21 19:50:00,120.959,120.963,120.939,120.955,5035300021.0
2007-02-21 19:55:00,120.948,120.968,120.912,120.965,4491500017.0
2007-02-21 20:00:00,120.963,120.973,120.918,120.958,3481599981.0
2007-02-21 20:05:00,120.949,120.959,120.92,120.945,5603100006.0
2007-02-21 20:10:00,120.95,120.955,120.91,120.922,6251799998.0
2007-02-21 20:15:00,120.923,120.938,120.892,120.938,4518000002.0
2007-02-21 20:20:00,120.93,120.934,120.882,120.887,5462000024.0
2007-02-21 20:25:00,120.897,120.906,120.88,120.9,7185600011.0
2007-02-21 20:30:00,120.89,120.92,120.872,120.915,5138400009.0
2007-02-21 20:35:00,120.911,120.924,120.872,120.917,3923899997.0
2007-02-21 20:40:00,120.91,120.94,120.9,120.915,6518800002.0
2007-02-21 20:45:00,120.936,120.966,120.909,120.948,7428399998.0
2007-02-21 20:50:00,120.95,120.995,120.928,120.945,3885000000.0
2007-02-21 20:55:00,120.943,120.943,120.88,120.88,6094400041.0
2007-02-21 21:00:00,120.87,120.952,120.86,120.925,4986600028.0
2007-02-21 21:05:00,120.917,120.935,120.898,120.914,4219200004.0
2007-02-21 21:10:00,120.905,120.915,120.873,120.896,3299400017.0
2007-02-21 21:15:00,120.9,120.921,120.882,120.915,6910599962.0
2007-02-21 21:20:00,120.913,120.927,120.882,120.908,6976900038.0
2007-02-21 21:25:00,120.91,120.921,120.875,120.887,4555000019.0
2007-02-21 21:30:00,120.897,120.914,120.862,120.899,2748800018.0
2007-02-21 21:35:00,120.909,120.925,120.898,120.921,2353500016.0
2007-02-21 21:40:00,120.921,120.921,120.844,120.881,4392999997.0
2007-02-21 21:45:00,120.882,120.882,120.822,120.864,3709500002.0
2007-02-21 21:50:00,120.863,120.89,120.84,120.84,1693200007.0
2007-02-21 21:55:00,120.882,120.895,120.843,120.868,1656900013.0
2007-02-21 22:00:00,120.87,120.899,120.86,120.873,4358999988.0
2007-02-21 22:05:00,120.905,120.917,120.872,120.902,1478499980.0
2007-02-21 22:10:00,120.901,120.901,120.832,120.877,1799400005.0
2007-02-21 22:15:00,120.881,120.893,120.831,120.868,2172999990.0
2007-02-21 22:20:00,120.887,120.892,120.858,120.875,1121199993.0
2007-02-21 22:25:00,120.884,120.892,120.841,120.859,1598700007.0
2007-02-21 22:30:00,120.869,120.875,120.834,120.865,2593099999.0
2007-02-21 22:35:00,120.872,120.882,120.836,120.878,1602600005.0
2007-02-21 22:40:00,120.875,120.895,120.852,120.883,1727300000.0
2007-02-21 22:45:00,120.89,120.89,120.838,120.875,1861300002.0
2007-02-21 22:50:00,120.87,120.874,120.839,120.853,2183299996.0
2007-02-21 22:55:00,120.86,120.872,120.835,120.843,1751600006.0
2007-02-21 23:00:00,120.834,120.869,120.834,120.858,915999999.0
2007-02-21 23:05:00,120.865,120.885,120.864,120.88,895300006.0
2007-02-21 23:10:00,120.855,120.889,120.855,120.88,1043499992.0
2007-02-21 23:15:00,120.873,120.881,120.864,120.869,1076200003.0
2007-02-21 23:20:00,120.868,120.887,120.854,120.87,1030100004.0
2007-02-21 23:25:00,120.882,120.895,120.863,120.867,1079200005.0
2007-02-21 23:30:00,120.873,120.907,120.866,120.885,886699998.0
2007-02-21 23:35:00,120.89,120.899,120.873,120.882,1269300004.0
2007-02-21 23:40:00,120.891,120.906,120.874,120.898,1209199990.0
2007-02-21 23:45:00,120.907,120.921,120.895,120.91,1354399996.0
2007-02-21 23:50:00,120.909,120.939,120.905,120.928,996800009.0
2007-02-21 23:55:00,120.925,120.939,120.896,120.919,928999989.0
2007-02-22 00:00:00,120.905,120.905,120.838,120.866,1704900001.0
2007-02-22 00:05:00,120.868,120.879,120.836,120.853,1094300005.0
2007-02-22 00:10:00,120.86,120.875,120.827,120.863,1185300005.0
2007-02-22 00:15:00,120.872,120.872,120.834,120.852,1267599992.0
2007-02-22 00:20:00,120.863,120.876,120.84,120.876,1045400010.0
2007-02-22 00:25:00,120.85,120.85,120.814,120.832,860799996.0
2007-02-22 00:30:00,120.83,120.835,120.79,120.835,1041600000.0
2007-02-22 00:35:00,120.832,120.877,120.828,120.842,1141299994.0
2007-02-22 00:40:00,120.844,120.861,120.809,120.816,1549599995.0
2007-02-22 00:45:00,120.837,120.841,120.815,120.841,1407499995.0
2007-02-22 00:50:00,120.842,120.865,120.84,120.85,1029799998.0
2007-02-22 00:55:00,120.828,120.857,120.828,120.833,952299996.0
2007-02-22 01:00:00,120.825,120.853,120.798,120.828,1149600000.0
2007-02-22 01:05:00,120.846,120.863,120.807,120.853,1223099999.0
2007-02-22 01:10:00,120.858,120.886,120.825,120.858,1083000018.0
2007-02-22 01:15:00,120.869,120.945,120.869,120.937,1199499999.0
2007-02-22 01:20:00,120.937,120.952,120.897,120.925,1787199997.0
2007-02-22 01:25:00,120.905,120.905,120.848,120.902,1090100002.0
2007-02-22 01:30:00,120.891,120.949,120.874,120.93,1356999989.0
2007-02-22 01:35:00,120.948,120.959,120.918,120.929,888200005.0
2007-02-22 01:40:00,120.928,120.961,120.911,120.953,1135700000.0
2007-02-22 01:45:00,120.957,120.966,120.925,120.958,932900008.0
2007-02-22 01:50:00,120.943,120.953,120.913,120.93,1327400007.0
2007-02-22 01:55:00,120.943,120.967,120.91,120.924,1071200009.0
2007-02-22 02:00:00,120.92,120.965,120.908,120.941,1463199993.0
2007-02-22 02:05:00,120.943,120.949,120.898,120.94,996299997.0
2007-02-22 02:10:00,120.934,121.092,120.933,121.06,1183300003.0
2007-02-22 02:15:00,121.056,121.101,121.024,121.07,1307799998.0
2007-02-22 02:20:00,121.077,121.1,121.067,121.079,1118200006.0
2007-02-22 02:25:00,121.066,121.076,121.039,121.045,1068299996.0
2007-02-22 02:30:00,121.054,121.06,121.014,121.045,1374299999.0
2007-02-22 02:35:00,121.038,121.038,120.982,121.015,1377499995.0
2007-02-22 02:40:00,121.008,121.008,120.934,120.949,1275400010.0
2007-02-22 02:45:00,120.952,121.002,120.95,120.97,1383299986.0
2007-02-22 02:50:00,120.97,121.034,120.94,121.032,904000001.0
2007-02-22 02:55:00,121.031,121.048,121.002,121.028,1393799994.0
2007-02-22 03:00:00,121.03,121.034,120.995,121.027,1121700001.0
2007-02-22 03:05:00,121.026,121.04,120.992,121.005,1436700003.0
2007-02-22 03:10:00,121.0,121.0,120.926,120.956,1097699993.0
2007-02-22 03:15:00,120.968,120.982,120.948,120.964,1133800005.0
2007-02-22 03:20:00,120.958,120.958,120.927,120.947,1096399996.0
2007-02-22 03:25:00,120.941,120.949,120.915,120.935,800099993.0
2007-02-22 03:30:00,120.903,120.972,120.897,120.968,1399600002.0
2007-02-22 03:35:00,120.958,120.97,120.915,120.933,899799995.0
2007-02-22 03:40:00,120.924,120.949,120.9,120.938,1013400003.0
2007-02-22 03:45:00,120.948,120.976,120.924,120.976,1157900010.0
2007-02-22 03:50:00,120.98,121.012,120.967,121.005,1275599988.0
2007-02-22 03:55:00,121.005,121.024,120.995,121.005,1220300002.0
2007-02-22 04:00:00,121.007,121.023,120.994,121.017,1017900009.0
2007-02-22 04:05:00,121.01,121.018,120.981,120.991,1264799999.0
2007-02-22 04:10:00,120.997,121.01,120.975,120.996,1468199985.0
2007-02-22 04:15:00,121.005,121.008,120.958,120.973,1105099998.0
2007-02-22 04:20:00,120.962,120.995,120.944,120.944,1074599999.0
2007-02-22 04:25:00,120.989,120.993,120.943,120.987,1257299995.0
2007-02-22 04:30:00,120.977,121.006,120.944,121.006,1059000006.0
2007-02-22 04:35:00,121.0,121.021,120.956,121.007,1109999996.0
2007-02-22 04:40:00,121.012,121.021,120.974,121.011,982699997.0
2007-02-22 04:45:00,121.018,121.019,120.978,120.998,1387899999.0
2007-02-22 04:50:00,120.994,121.009,120.967,121.0,1244700004.0
2007-02-22 04:55:00,121.004,121.009,120.952,120.989,1238999982.0
2007-02-22 05:00:00,120.987,121.001,120.958,120.997,972799987.0
2007-02-22 05:05:00,121.008,121.016,120.978,120.985,1220599992.0
2007-02-22 05:10:00,121.003,121.015,120.978,120.996,1241800008.0
2007-02-22 05:15:00,121.001,121.014,120.959,120.963,1068800005.0
2007-02-22 05:20:00,121.0,121.018,120.97,121.01,1526099992.0
2007-02-22 05:25:00,121.001,121.033,120.968,121.019,970599994.0
2007-02-22 05:30:00,121.005,121.028,120.983,121.011,1626599991.0
2007-02-22 05:35:00,121.01,121.021,120.989,121.006,1162799986.0
2007-02-22 05:40:00,121.016,121.016,120.957,120.99,995100013.0
2007-02-22 05:45:00,121.007,121.019,120.972,121.01,1169800017.0
2007-02-22 05:50:00,121.01,121.029,120.971,121.005,1236899995.0
2007-02-22 05:55:00,121.025,121.025,120.989,121.017,868299994.0
2007-02-22 06:00:00,121.018,121.024,120.961,121.001,819200001.0
2007-02-22 06:05:00,121.008,121.008,120.965,120.991,1207799998.0
2007-02-22 06:10:00,121.009,121.025,120.982,121.02,1320300004.0
2007-02-22 06:15:00,121.023,121.024,120.986,121.011,1152399994.0
2007-02-22 06:20:00,121.021,121.03,120.987,121.023,868400002.0
2007-02-22 06:25:00,121.025,121.049,120.999,121.043,1097400004.0
2007-02-22 06:30:00,121.05,121.059,121.012,121.05,1155799998.0
2007-02-22 06:35:00,121.036,121.059,121.023,121.046,1385699995.0
2007-02-22 06:40:00,121.042,121.072,121.024,121.037,932299989.0
2007-02-22 06:45:00,121.028,121.055,120.981,121.03,1205900005.0
2007-02-22 06:50:00,121.024,121.033,121.0,121.023,898099992.0
2007-02-22 06:55:00,121.025,121.04,120.991,121.026,1383200020.0
2007-02-22 07:00:00,121.02,121.022,120.971,121.007,1237899998.0
2007-02-22 07:05:00,121.008,121.012,120.974,120.993,1180299999.0
2007-02-22 07:10:00,120.984,120.999,120.965,120.977,1493700002.0
2007-02-22 07:15:00,120.971,120.992,120.952,120.988,1016100007.0
2007-02-22 07:20:00,120.973,120.998,120.939,120.973,1141799998.0
2007-02-22 07:25:00,120.974,120.979,120.944,120.966,1199100005.0
2007-02-22 07:30:00,120.945,120.993,120.944,120.985,1227599999.0
2007-02-22 07:35:00,120.975,121.004,120.95,121.003,930200000.0
2007-02-22 07:40:00,120.995,121.01,120.979,121.0,1204799999.0
2007-02-22 07:45:00,121.0,121.011,120.967,121.001,1133800012.0
2007-02-22 07:50:00,120.98,121.01,120.971,121.003,1078999996.0
2007-02-22 07:55:00,121.006,121.009,120.963,120.99,971499995.0
2007-02-22 08:00:00,120.988,121.021,120.959,121.013,866000005.0
2007-02-22 08:05:00,121.015,121.015,120.969,120.99,1165400003.0
2007-02-22 08:10:00,120.965,121.049,120.949,121.047,1058999991.0
2007-02-22 08:15:00,121.056,121.059,121.01,121.039,1174500019.0
2007-02-22 08:20:00,121.023,121.027,120.982,121.0,1316699995.0
2007-02-22 08:25:00,121.003,121.014,120.967,121.014,1059100009.0
2007-02-22 08:30:00,121.008,121.024,120.992,121.01,1153199999.0
2007-02-22 08:35:00,121.02,121.03,120.994,121.001,1012100003.0
2007-02-22 08:40:00,121.019,121.069,121.019,121.04,928099997.0
2007-02-22 08:45:00,121.037,121.047,121.006,121.015,1365499988.0
2007-02-22 08:50:00,121.027,121.043,120.951,120.951,1248799984.0
2007-02-22 08:55:00,120.991,121.02,120.963,120.981,1252899990.0
2007-02-22 09:00:00,121.013,121.019,120.972,121.001,1018299995.0
2007-02-22 09:05:00,121.014,121.031,120.997,121.031,1027400015.0
2007-02-22 09:10:00,121.029,121.052,120.979,121.052,1184199995.0
2007-02-22 09:15:00,121.047,121.096,121.01,121.076,1279400011.0
2007-02-22 09:20:00,121.062,121.117,121.049,121.095,1247900006.0
2007-02-22 09:25:00,121.095,121.112,121.077,121.077,1009699990.0
2007-02-22 09:30:00,121.072,121.144,121.059,121.144,1385699999.0
2007-02-22 09:35:00,121.152,121.243,121.112,121.226,1496500003.0
2007-02-22 09:40:00,121.23,121.233,121.174,121.185,1257800004.0
2007-02-22 09:45:00,121.194,121.197,121.131,121.131,970199997.0
2007-02-22 09:50:00,121.124,121.177,121.117,121.152,1083500004.0
2007-02-22 09:55:00,121.168,121.247,121.168,121.219,1101000001.0
2007-02-22 10:00:00,121.225,121.232,121.187,121.229,1344599994.0
2007-02-22 10:05:00,121.233,121.233,121.167,121.193,942299998.0
2007-02-22 10:10:00,121.206,121.219,121.143,121.163,1331100000.0
2007-02-22 10:15:00,121.164,121.209,121.156,121.156,1350000002.0
2007-02-22 10:20:00,121.158,121.19,121.115,121.172,1051399996.0
2007-02-22 10:25:00,121.162,121.172,121.134,121.136,1184100007.0
2007-02-22 10:30:00,121.127,121.127,121.051,121.077,1175400006.0
2007-02-22 10:35:00,121.079,121.13,121.058,121.13,914100003.0
2007-02-22 10:40:00,121.12,121.12,121.07,121.102,1078100012.0
2007-02-22 10:45:00,121.114,121.167,121.114,121.124,716099992.0
2007-02-22 10:50:00,121.118,121.218,121.101,121.197,1105399994.0
2007-02-22 10:55:00,121.203,121.219,121.17,121.182,978000001.0
2007-02-22 11:00:00,121.19,121.195,121.15,121.169,926599997.0
2007-02-22 11:05:00,121.165,121.194,121.151,121.188,1368700011.0
2007-02-22 11:10:00,121.185,121.211,121.161,121.2,1533799994.0
2007-02-22 11:15:00,121.196,121.237,121.19,121.193,811800006.0
2007-02-22 11:20:00,121.201,121.229,121.191,121.218,1178100002.0
2007-02-22 11:25:00,121.222,121.243,121.19,121.216,1222799999.0
2007-02-22 11:30:00,121.208,121.231,121.172,121.178,1281000004.0
2007-02-22 11:35:00,121.178,121.178,121.14,121.16,1263499990.0
2007-02-22 11:40:00,121.156,121.198,121.147,121.176,955199993.0
2007-02-22 11:45:00,121.183,121.196,121.149,121.156,1278500005.0
2007-02-22 11:50:00,121.131,121.172,121.111,121.166,1327499998.0
2007-02-22 11:55:00,121.169,121.201,121.166,121.194,1216800006.0
2007-02-22 12:00:00,121.201,121.211,121.172,121.211,1188000001.0
2007-02-22 12:05:00,121.223,121.23,121.187,121.211,1053200007.0
2007-02-22 12:10:00,121.214,121.224,121.182,121.198,1187199993.0
2007-02-22 12:15:00,121.203,121.229,121.173,121.225,1203800003.0
2007-02-22 12:20:00,121.216,121.231,121.198,121.231,1170499999.0
2007-02-22 12:25:00,121.211,121.255,121.194,121.237,1128299990.0
2007-02-22 12:30:00,121.235,121.24,121.209,121.237,857100001.0
2007-02-22 12:35:00,121.241,121.258,121.204,121.258,968700008.0
2007-02-22 12:40:00,121.275,121.309,121.264,121.283,1262500009.0
2007-02-22 12:45:00,121.283,121.296,121.252,121.269,1444700000.0
2007-02-22 12:50:00,121.277,121.335,121.277,121.321,813800009.0
2007-02-22 12:55:00,121.317,121.345,121.313,121.335,1367700006.0
2007-02-22 13:00:00,121.321,121.339,121.301,121.324,1391699995.0
2007-02-22 13:05:00,121.324,121.368,121.323,121.358,958600008.0
2007-02-22 13:10:00,121.363,121.366,121.337,121.338,1067999999.0
2007-02-22 13:15:00,121.327,121.352,121.304,121.329,996199994.0
2007-02-22 13:20:00,121.329,121.333,121.312,121.322,1393799985.0
2007-02-22 13:25:00,121.328,121.328,121.297,121.315,974199997.0
2007-02-22 13:30:00,121.308,121.319,121.261,121.297,1584800011.0
2007-02-22 13:35:00,121.295,121.308,121.269,121.283,980100000.0
2007-02-22 13:40:00,121.289,121.309,121.252,121.3,1274999992.0
2007-02-22 13:45:00,121.294,121.294,121.242,121.281,1282100000.0
2007-02-22 13:50:00,121.284,121.289,121.227,121.252,1310800003.0
2007-02-22 13:55:00,121.213,121.309,121.208,121.294,1212200000.0
2007-02-22 14:00:00,121.297,121.317,121.259,121.285,1006200007.0
2007-02-22 14:05:00,121.304,121.31,121.25,121.25,900999993.0
2007-02-22 14:10:00,121.245,121.283,121.234,121.269,754899996.0
2007-02-22 14:15:00,121.274,121.28,121.188,121.275,1089800007.0
2007-02-22 14:20:00,121.273,121.279,121.243,121.265,1298700002.0
2007-02-22 14:25:00,121.273,121.292,121.219,121.271,1189300006.0
2007-02-22 14:30:00,121.29,121.3,121.253,121.273,1296900013.0
2007-02-22 14:35:00,121.28,121.287,121.247,121.25,1136600004.0
2007-02-22 14:40:00,121.252,121.346,121.252,121.338,1227899998.0
2007-02-22 14:45:00,121.341,121.347,121.312,121.342,944300002.0
2007-02-22 14:50:00,121.336,121.343,121.304,121.318,816299996.0
2007-02-22 14:55:00,121.315,121.315,121.261,121.261,855200000.0
2007-02-22 15:00:00,121.263,121.265,121.229,121.243,1112399999.0
2007-02-22 15:05:00,121.26,121.311,121.234,121.303,1131399999.0
2007-02-22 15:10:00,121.308,121.316,121.275,121.303,859299995.0
2007-02-22 15:15:00,121.296,121.315,121.292,121.296,800300001.0
2007-02-22 15:20:00,121.308,121.327,121.259,121.294,1373899995.0
2007-02-22 15:25:00,121.303,121.31,121.238,121.238,707300000.0
2007-02-22 15:30:00,121.257,121.309,121.248,121.294,1341199996.0
2007-02-22 15:35:00,121.302,121.318,121.224,121.23,1464499991.0
2007-02-22 15:40:00,121.234,121.277,121.229,121.26,1143500009.0
2007-02-22 15:45:00,121.26,121.295,121.25,121.279,1099200008.0
2007-02-22 15:50:00,121.283,121.338,121.281,121.323,1036300000.0
2007-02-22 15:55:00,121.319,121.331,121.296,121.314,1158899994.0
2007-02-22 16:00:00,121.314,121.314,121.282,121.282,1137500000.0
2007-02-22 16:05:00,121.284,121.32,121.248,121.287,1016600003.0
2007-02-22 16:10:00,121.302,121.312,121.262,121.293,904399998.0
2007-02-22 16:15:00,121.292,121.311,121.263,121.3,1151399994.0
2007-02-22 16:20:00,121.307,121.326,121.275,121.32,1278300004.0
2007-02-22 16:25:00,121.32,121.337,121.314,121.328,1161100001.0
2007-02-22 16:30:00,121.322,121.332,121.304,121.322,970199990.0
2007-02-22 16:35:00,121.325,121.37,121.316,121.367,1323299998.0
2007-02-22 16:40:00,121.365,121.396,121.355,121.387,809600006.0
2007-02-22 16:45:00,121.386,121.392,121.333,121.373,988400001.0
2007-02-22 16:50:00,121.336,121.428,121.324,121.428,1197600006.0
2007-02-22 16:55:00,121.433,121.444,121.394,121.412,1101699999.0
2007-02-22 17:00:00,121.408,121.465,121.408,121.449,1118899992.0
2007-02-22 17:05:00,121.447,121.461,121.424,121.424,928899989.0
2007-02-22 17:10:00,121.419,121.43,121.392,121.412,1140899997.0
2007-02-22 17:15:00,121.409,121.414,121.365,121.365,833099991.0
2007-02-22 17:20:00,121.37,121.385,121.36,121.373,1069200003.0
2007-02-22 17:25:00,121.371,121.392,121.363,121.392,1187699997.0
2007-02-22 17:30:00,121.387,121.392,121.35,121.391,745099994.0
2007-02-22 17:35:00,121.393,121.393,121.353,121.363,1044600005.0
2007-02-22 17:40:00,121.36,121.375,121.33,121.367,1194400017.0
2007-02-22 17:45:00,121.358,121.413,121.352,121.395,1140600000.0
2007-02-22 17:50:00,121.398,121.423,121.359,121.418,1413200008.0
2007-02-22 17:55:00,121.409,121.426,121.393,121.422,885800008.0
2007-02-22 18:00:00,121.415,121.43,121.26,121.28,7903399967.0
2007-02-22 18:05:00,121.29,121.31,121.29,121.31,9631499960.0
2007-02-22 18:10:00,121.32,121.411,121.32,121.37,8676000008.0
2007-02-22 18:15:00,121.38,121.39,121.343,121.39,8768900038.0
2007-02-22 18:20:00,121.38,121.39,121.37,121.39,9050500005.0
2007-02-22 18:25:00,121.38,121.42,121.276,121.39,9033100023.0
2007-02-22 18:30:00,121.264,121.4,121.264,121.4,9611800034.0
2007-02-22 18:35:00,121.41,121.42,121.291,121.293,7260400017.0
2007-02-22 18:40:00,121.295,121.307,121.236,121.263,6687099984.0
2007-02-22 18:45:00,121.266,121.299,121.253,121.287,5997099996.0
2007-02-22 18:50:00,121.292,121.41,121.238,121.4,9109100031.0
2007-02-22 18:55:00,121.262,121.289,121.226,121.289,6494899976.0
2007-02-22 19:00:00,121.293,121.294,121.263,121.294,4635499990.0
2007-02-22 19:05:00,121.3,121.39,121.265,121.328,6037900001.0
2007-02-22 19:10:00,121.332,121.39,121.328,121.385,3759000001.0
2007-02-22 19:15:00,121.39,121.413,121.369,121.394,6691899983.0
2007-02-22 19:20:00,121.392,121.414,121.388,121.393,4447900006.0
2007-02-22 19:25:00,121.389,121.441,121.388,121.4,5253600028.0
2007-02-22 19:30:00,121.39,121.43,121.376,121.421,6300399995.0
2007-02-22 19:35:00,121.429,121.472,121.393,121.397,3740200023.0
2007-02-22 19:40:00,121.393,121.41,121.369,121.404,4709400028.0
2007-02-22 19:45:00,121.4,121.411,121.344,121.4,4741999998.0
2007-02-22 19:50:00,121.406,121.442,121.396,121.433,4685400004.0
2007-02-22 19:55:00,121.43,121.45,121.391,121.394,3879299990.0
2007-02-22 20:00:00,121.398,121.408,121.351,121.393,3443100006.0
2007-02-22 20:05:00,121.38,121.414,121.354,121.409,5477100001.0
2007-02-22 20:10:00,121.413,121.429,121.379,121.404,5008999991.0
2007-02-22 20:15:00,121.411,121.422,121.387,121.406,4540000017.0
2007-02-22 20:20:00,121.397,121.42,121.368,121.402,4849900021.0
2007-02-22 20:25:00,121.415,121.46,121.377,121.46,7007299977.0
2007-02-22 20:30:00,121.45,121.451,121.402,121.438,7071399999.0
2007-02-22 20:35:00,121.437,121.461,121.4,121.454,3729000006.0
2007-02-22 20:40:00,121.46,121.46,121.411,121.45,6134200029.0
2007-02-22 20:45:00,121.454,121.464,121.403,121.458,7708099995.0
2007-02-22 20:50:00,121.443,121.482,121.432,121.432,3932599987.0
2007-02-22 20:55:00,121.431,121.52,121.416,121.51,6138000012.0
2007-02-22 21:00:00,121.53,121.54,121.435,121.484,4300900016.0
2007-02-22 21:05:00,121.465,121.481,121.394,121.473,3880000013.0
2007-02-22 21:10:00,121.471,121.471,121.425,121.443,3819599999.0
2007-02-22 21:15:00,121.443,121.477,121.407,121.472,6979299981.0
2007-02-22 21:20:00,121.474,121.479,121.417,121.46,7149100002.0
2007-02-22 21:25:00,121.457,121.474,121.428,121.463,4570800020.0
2007-02-22 21:30:00,121.463,121.468,121.438,121.448,2974100008.0
2007-02-22 21:35:00,121.445,121.466,121.42,121.42,2642400016.0
2007-02-22 21:40:00,121.467,121.495,121.445,121.493,4376899987.0
2007-02-22 21:45:00,121.498,121.532,121.474,121.512,3029199997.0
2007-02-22 21:50:00,121.52,121.527,121.491,121.508,1923499998.0
2007-02-22 21:55:00,121.512,121.527,121.477,121.525,2051600022.0
2007-02-22 22:00:00,121.53,121.541,121.492,121.52,3949800012.0
2007-02-22 22:05:00,121.521,121.537,121.491,121.522,1587700002.0
2007-02-22 22:10:00,121.529,121.564,121.528,121.545,1677899991.0
2007-02-22 22:15:00,121.559,121.629,121.554,121.625,2144999996.0
2007-02-22 22:20:00,121.622,121.636,121.598,121.608,1144800002.0
2007-02-22 22:25:00,121.618,121.618,121.566,121.575,1863099998.0
2007-02-22 22:30:00,121.583,121.595,121.556,121.585,2212000015.0
2007-02-22 22:35:00,121.587,121.597,121.555,121.585,1755000013.0
2007-02-22 22:40:00,121.583,121.591,121.533,121.555,1854700021.0
2007-02-22 22:45:00,121.568,121.571,121.525,121.549,1960200002.0
2007-02-22 22:50:00,121.543,121.573,121.504,121.507,1874700005.0
2007-02-22 22:55:00,121.506,121.567,121.506,121.544,1940899999.0
2007-02-22 23:00:00,121.545,121.57,121.517,121.523,914200002.0
2007-02-22 23:05:00,121.534,121.539,121.502,121.528,1014199999.0
2007-02-22 23:10:00,121.53,121.54,121.51,121.532,1172999997.0
2007-02-22 23:15:00,121.53,121.542,121.503,121.527,1124599995.0
2007-02-22 23:20:00,121.526,121.533,121.513,121.522,1057799992.0
2007-02-22 23:25:00,121.527,121.54,121.507,121.519,1383900020.0
2007-02-22 23:30:00,121.531,121.531,121.505,121.528,1313499992.0
2007-02-22 23:35:00,121.519,121.539,121.509,121.509,1203099991.0
2007-02-22 23:40:00,121.505,121.545,121.496,121.545,1049200006.0
2007-02-22 23:45:00,121.548,121.561,121.511,121.558,918299988.0
2007-02-22 23:50:00,121.552,121.59,121.542,121.579,1287300012.0
2007-02-22 23:55:00,121.575,121.583,121.544,121.565,1330500003.0
2007-02-23 00:00:00,121.566,121.571,121.539,121.563,1041399988.0
2007-02-23 00:05:00,121.568,121.571,121.524,121.571,1153899998.0
2007-02-23 00:10:00,121.57,121.604,121.563,121.588,1006800007.0
2007-02-23 00:15:00,121.6,121.606,121.573,121.6,1187599998.0
2007-02-23 00:20:00,121.604,121.627,121.569,121.592,1343999998.0
2007-02-23 00:25:00,121.594,121.603,121.562,121.573,1269600002.0
2007-02-23 00:30:00,121.593,121.595,121.546,121.595,1153500003.0
2007-02-23 00:35:00,121.59,121.596,121.565,121.571,1457699998.0
2007-02-23 00:40:00,121.583,121.583,121.519,121.519,1175800007.0
2007-02-23 00:45:00,121.535,121.538,121.499,121.529,1137000005.0
2007-02-23 00:50:00,121.544,121.56,121.516,121.53,1006699986.0
2007-02-23 00:55:00,121.513,121.534,121.494,121.51,1157300000.0
2007-02-23 01:00:00,121.488,121.533,121.472,121.522,980600004.0
2007-02-23 01:05:00,121.523,121.53,121.47,121.513,899899989.0
2007-02-23 01:10:00,121.52,121.542,121.496,121.53,991999997.0
2007-02-23 01:15:00,121.523,121.534,121.492,121.523,1306400009.0
2007-02-23 01:20:00,121.493,121.53,121.477,121.509,1109699993.0
2007-02-23 01:25:00,121.495,121.53,121.481,121.527,1124099999.0
2007-02-23 01:30:00,121.527,121.538,121.475,121.512,1427500000.0
2007-02-23 01:35:00,121.51,121.518,121.461,121.482,986899998.0
2007-02-23 01:40:00,121.475,121.493,121.449,121.47,1232499983.0
2007-02-23 01:45:00,121.482,121.502,121.463,121.502,1096500004.0
2007-02-23 01:50:00,121.496,121.507,121.464,121.499,944599986.0
2007-02-23 01:55:00,121.497,121.51,121.463,121.487,1258199999.0
2007-02-23 02:00:00,121.485,121.531,121.478,121.523,1533499986.0
2007-02-23 02:05:00,121.528,121.542,121.507,121.527,1066100002.0
2007-02-23 02:10:00,121.52,121.53,121.426,121.435,1182099997.0
2007-02-23 02:15:00,121.44,121.449,121.409,121.421,1132900006.0
2007-02-23 02:20:00,121.413,121.452,121.39,121.444,1347599993.0
2007-02-23 02:25:00,121.418,121.481,121.396,121.462,1266499990.0
2007-02-23 02:30:00,121.475,121.487,121.449,121.457,1052799998.0
2007-02-23 02:35:00,121.463,121.469,121.434,121.459,1035900009.0
2007-02-23 02:40:00,121.47,121.48,121.439,121.473,995400003.0
2007-02-23 02:45:00,121.465,121.465,121.418,121.421,1281800004.0
2007-02-23 02:50:00,121.413,121.46,121.405,121.455,1347799999.0
2007-02-23 02:55:00,121.455,121.469,121.412,121.415,1421000005.0
2007-02-23 03:00:00,121.409,121.438,121.394,121.424,1142200003.0
2007-02-23 03:05:00,121.418,121.433,121.388,121.433,1147200001.0
2007-02-23 03:10:00,121.432,121.432,121.394,121.406,942399989.0
2007-02-23 03:15:00,121.42,121.451,121.372,121.441,1088800006.0
2007-02-23 03:20:00,121.434,121.453,121.394,121.453,1261599993.0
2007-02-23 03:25:00,121.454,121.46,121.389,121.455,1305899996.0
2007-02-23 03:30:00,121.448,121.459,121.415,121.453,939200004.0
2007-02-23 03:35:00,121.452,121.477,121.445,121.454,1035900009.0
2007-02-23 03:40:00,121.45,121.46,121.414,121.456,1039600011.0
2007-02-23 03:45:00,121.463,121.474,121.431,121.466,1007899991.0
2007-02-23 03:50:00,121.47,121.489,121.447,121.473,1005000010.0
2007-02-23 03:55:00,121.473,121.521,121.453,121.499,936400000.0
2007-02-23 04:00:00,121.495,121.502,121.445,121.47,1136900007.0
2007-02-23 04:05:00,121.478,121.49,121.459,121.468,1064400007.0
2007-02-23 04:10:00,121.46,121.487,121.433,121.471,965000007.0
2007-02-23 04:15:00,121.5,121.51,121.47,121.496,1182999998.0
2007-02-23 04:20:00,121.452,121.498,121.445,121.497,1302599985.0
2007-02-23 04:25:00,121.495,121.504,121.465,121.501,1353699998.0
2007-02-23 04:30:00,121.488,121.513,121.459,121.497,1322100008.0
2007-02-23 04:35:00,121.5,121.518,121.471,121.517,764299998.0
2007-02-23 04:40:00,121.515,121.528,121.5,121.509,1150000008.0
2007-02-23 04:45:00,121.509,121.587,121.493,121.573,1417000015.0
2007-02-23 04:50:00,121.584,121.612,121.576,121.594,775200010.0
2007-02-23 04:55:00,121.597,121.613,121.595,121.603,867699990.0
2007-02-23 05:00:00,121.608,121.621,121.593,121.598,979400002.0
2007-02-23 05:05:00,121.598,121.599,121.555,121.599,1398800002.0
2007-02-23 05:10:00,121.6,121.6,121.572,121.585,1548600003.0
2007-02-23 05:15:00,121.572,121.598,121.469,121.555,1374299996.0
2007-02-23 05:20:00,121.562,121.574,121.53,121.538,1182100001.0
2007-02-23 05:25:00,121.54,121.578,121.527,121.572,1205700003.0
2007-02-23 05:30:00,121.57,121.573,121.528,121.543,1356800003.0
2007-02-23 05:35:00,121.558,121.562,121.521,121.544,1194800000.0
2007-02-23 05:40:00,121.551,121.551,121.503,121.522,1292199997.0
2007-02-23 05:45:00,121.522,121.542,121.488,121.497,1219499996.0
2007-02-23 05:50:00,121.518,121.521,121.491,121.521,781800009.0
2007-02-23 05:55:00,121.513,121.513,121.48,121.492,1264900003.0
2007-02-23 06:00:00,121.513,121.541,121.5,121.503,953500005.0
2007-02-23 06:05:00,121.53,121.53,121.492,121.525,978399996.0
2007-02-23 06:10:00,121.506,121.523,121.477,121.483,1075100002.0
2007-02-23 06:15:00,121.482,121.492,121.441,121.465,1144499996.0
2007-02-23 06:20:00,121.464,121.485,121.462,121.477,1114100002.0
2007-02-23 06:25:00,121.477,121.489,121.467,121.468,1152800013.0
2007-02-23 06:30:00,121.477,121.51,121.46,121.477,1189099986.0
2007-02-23 06:35:00,121.508,121.509,121.462,121.49,1268700000.0
2007-02-23 06:40:00,121.488,121.505,121.477,121.483,1024600007.0
2007-02-23 06:45:00,121.487,121.52,121.483,121.512,1269600009.0
2007-02-23 06:50:00,121.51,121.513,121.467,121.513,1412899993.0
2007-02-23 06:55:00,121.501,121.523,121.479,121.52,822100002.0
2007-02-23 07:00:00,121.52,121.532,121.493,121.521,1309700003.0
2007-02-23 07:05:00,121.525,121.536,121.487,121.501,1186500007.0
2007-02-23 07:10:00,121.497,121.51,121.458,121.48,1468599992.0
2007-02-23 07:15:00,121.487,121.487,121.455,121.478,1085599999.0
2007-02-23 07:20:00,121.47,121.478,121.434,121.47,1334800001.0
2007-02-23 07:25:00,121.461,121.473,121.43,121.463,1207600004.0
2007-02-23 07:30:00,121.458,121.469,121.436,121.467,1384000005.0
2007-02-23 07:35:00,121.452,121.473,121.431,121.469,937799998.0
2007-02-23 07:40:00,121.465,121.472,121.419,121.443,1213200007.0
2007-02-23 07:45:00,121.458,121.47,121.439,121.451,1116000000.0
2007-02-23 07:50:00,121.438,121.451,121.402,121.437,1187399999.0
2007-02-23 07:55:00,121.428,121.463,121.417,121.436,1371600000.0
2007-02-23 08:00:00,121.445,121.453,121.411,121.435,1321100000.0
2007-02-23 08:05:00,121.438,121.451,121.41,121.43,1084699998.0
2007-02-23 08:10:00,121.437,121.466,121.424,121.465,763400001.0
2007-02-23 08:15:00,121.471,121.471,121.427,121.457,938800002.0
2007-02-23 08:20:00,121.446,121.451,121.427,121.43,1142400001.0
2007-02-23 08:25:00,121.433,121.455,121.424,121.448,1135799996.0
2007-02-23 08:30:00,121.448,121.474,121.441,121.468,829399996.0
2007-02-23 08:35:00,121.463,121.473,121.447,121.455,1030399993.0
2007-02-23 08:40:00,121.459,121.492,121.449,121.469,1037200001.0
2007-02-23 08:45:00,121.474,121.495,121.444,121.493,1531500003.0
2007-02-23 08:50:00,121.497,121.529,121.49,121.514,1173999994.0
2007-02-23 08:55:00,121.512,121.539,121.477,121.477,1259200000.0
2007-02-23 09:00:00,121.477,121.509,121.473,121.49,1310800006.0
2007-02-23 09:05:00,121.483,121.497,121.46,121.468,1306000008.0
2007-02-23 09:10:00,121.465,121.483,121.436,121.471,1419800008.0
2007-02-23 09:15:00,121.475,121.502,121.438,121.498,1001200006.0
2007-02-23 09:20:00,121.493,121.51,121.456,121.485,1165500007.0
2007-02-23 09:25:00,121.476,121.49,121.442,121.463,1115600001.0
2007-02-23 09:30:00,121.457,121.457,121.421,121.439,951000003.0
2007-02-23 09:35:00,121.441,121.448,121.361,121.364,1236399999.0
2007-02-23 09:40:00,121.37,121.37,121.312,121.334,1284299994.0
2007-02-23 09:45:00,121.333,121.358,121.309,121.358,1158999999.0
2007-02-23 09:50:00,121.356,121.36,121.309,121.309,1118700012.0
2007-02-23 09:55:00,121.315,121.326,121.301,121.326,958099995.0
2007-02-23 10:00:00,121.344,121.412,121.334,121.4,965200004.0
2007-02-23 10:05:00,121.408,121.436,121.388,121.42,1178300014.0
2007-02-23 10:10:00,121.42,121.483,121.409,121.478,1039299996.0
2007-02-23 10:15:00,121.478,121.49,121.438,121.438,1089299998.0
2007-02-23 10:20:00,121.436,121.442,121.409,121.415,1218399997.0
2007-02-23 10:25:00,121.417,121.447,121.407,121.427,1207000005.0
2007-02-23 10:30:00,121.433,121.441,121.41,121.43,1004500003.0
2007-02-23 10:35:00,121.427,121.44,121.392,121.426,915100006.0
2007-02-23 10:40:00,121.425,121.436,121.41,121.424,1017199997.0
2007-02-23 10:45:00,121.423,121.428,121.361,121.398,837200007.0
2007-02-23 10:50:00,121.396,121.396,121.314,121.314,1392600003.0
2007-02-23 10:55:00,121.312,121.364,121.287,121.363,1011400000.0
2007-02-23 11:00:00,121.37,121.396,121.356,121.382,1197600001.0
2007-02-23 11:05:00,121.388,121.437,121.366,121.377,1024699998.0
2007-02-23 11:10:00,121.373,121.427,121.361,121.421,1238999994.0
2007-02-23 11:15:00,121.418,121.507,121.417,121.49,914200006.0
2007-02-23 11:20:00,121.5,121.56,121.5,121.502,963200007.0
2007-02-23 11:25:00,121.5,121.506,121.465,121.467,1117500013.0
2007-02-23 11:30:00,121.458,121.509,121.458,121.506,1059999999.0
2007-02-23 11:35:00,121.508,121.519,121.488,121.497,830600010.0
2007-02-23 11:40:00,121.474,121.492,121.401,121.411,860299998.0
2007-02-23 11:45:00,121.428,121.43,121.385,121.401,1049100005.0
2007-02-23 11:50:00,121.421,121.454,121.406,121.454,1288200026.0
2007-02-23 11:55:00,121.451,121.453,121.377,121.411,1064899997.0
2007-02-23 12:00:00,121.42,121.455,121.42,121.447,1116399999.0
2007-02-23 12:05:00,121.443,121.454,121.42,121.439,1168899995.0
2007-02-23 12:10:00,121.432,121.444,121.401,121.436,1234500002.0
2007-02-23 12:15:00,121.447,121.449,121.402,121.43,1027100006.0
2007-02-23 12:20:00,121.422,121.44,121.399,121.433,1319599998.0
2007-02-23 12:25:00,121.423,121.439,121.396,121.414,1053200011.0
2007-02-23 12:30:00,121.418,121.418,121.358,121.39,863700008.0
2007-02-23 12:35:00,121.391,121.392,121.358,121.39,1089700008.0
2007-02-23 12:40:00,121.393,121.423,121.374,121.401,1317999996.0
2007-02-23 12:45:00,121.414,121.414,121.351,121.393,1526699990.0
2007-02-23 12:50:00,121.372,121.406,121.362,121.385,1047999992.0
2007-02-23 12:55:00,121.39,121.39,121.331,121.383,1081600000.0
2007-02-23 13:00:00,121.363,121.38,121.352,121.37,1317300000.0
2007-02-23 13:05:00,121.371,121.392,121.362,121.388,1268900003.0
2007-02-23 13:10:00,121.382,121.396,121.36,121.36,927299991.0
2007-02-23 13:15:00,121.36,121.372,121.345,121.372,876800006.0
2007-02-23 13:20:00,121.367,121.395,121.333,121.39,1239900003.0
2007-02-23 13:25:00,121.395,121.402,121.356,121.384,836199997.0
2007-02-23 13:30:00,121.39,121.422,121.36,121.422,1230000006.0
2007-02-23 13:35:00,121.419,121.421,121.368,121.413,1197399991.0
2007-02-23 13:40:00,121.414,121.425,121.398,121.417,1184900013.0
2007-02-23 13:45:00,121.425,121.427,121.394,121.4,819599994.0
2007-02-23 13:50:00,121.402,121.449,121.385,121.439,1028499995.0
2007-02-23 13:55:00,121.447,121.451,121.398,121.41,1175800006.0
2007-02-23 14:00:00,121.419,121.435,121.389,121.435,1225700003.0
2007-02-23 14:05:00,121.427,121.45,121.404,121.445,1300300003.0
2007-02-23 14:10:00,121.438,121.453,121.4,121.41,1279200004.0
2007-02-23 14:15:00,121.422,121.447,121.388,121.438,1260899992.0
2007-02-23 14:20:00,121.43,121.452,121.416,121.435,1339799985.0
2007-02-23 14:25:00,121.442,121.454,121.411,121.445,896600003.0
2007-02-23 14:30:00,121.442,121.45,121.397,121.431,1321399995.0
2007-02-23 14:35:00,121.435,121.443,121.382,121.423,1121599994.0
2007-02-23 14:40:00,121.403,121.44,121.39,121.403,1377599995.0
2007-02-23 14:45:00,121.399,121.417,121.374,121.405,1128899993.0
2007-02-23 14:50:00,121.411,121.411,121.368,121.374,1095900013.0
2007-02-23 14:55:00,121.372,121.372,121.305,121.33,1167099998.0
2007-02-23 15:00:00,121.323,121.377,121.321,121.345,1436100008.0
2007-02-23 15:05:00,121.358,121.358,121.323,121.339,992299988.0
2007-02-23 15:10:00,121.322,121.327,121.258,121.3,960200001.0
2007-02-23 15:15:00,121.296,121.342,121.296,121.31,782100002.0
2007-02-23 15:20:00,121.313,121.348,121.285,121.295,1267899999.0
2007-02-23 15:25:00,121.296,121.315,121.283,121.307,927399992.0
2007-02-23 15:30:00,121.322,121.346,121.311,121.344,1096400015.0
2007-02-23 15:35:00,121.347,121.351,121.303,121.31,1137999999.0
2007-02-23 15:40:00,121.303,121.303,121.268,121.289,1598600002.0
2007-02-23 15:45:00,121.288,121.288,121.22,121.274,1231300016.0
2007-02-23 15:50:00,121.272,121.272,121.22,121.257,1105200006.0
2007-02-23 15:55:00,121.252,121.258,121.216,121.224,1032799999.0
2007-02-23 16:00:00,121.218,121.231,121.184,121.218,1238699999.0
2007-02-23 16:05:00,121.217,121.219,121.142,121.18,1060200009.0
2007-02-23 16:10:00,121.19,121.19,121.139,121.154,1142299991.0
2007-02-23 16:15:00,121.154,121.171,121.122,121.143,1271799991.0
2007-02-23 16:20:00,121.145,121.145,121.006,121.006,1244000002.0
2007-02-23 16:25:00,121.024,121.103,121.014,121.092,1638599993.0
2007-02-23 16:30:00,121.091,121.101,121.052,121.08,1282399998.0
2007-02-23 16:35:00,121.082,121.082,121.002,121.012,1361500006.0
2007-02-23 16:40:00,121.002,121.022,120.982,121.001,1111400005.0
2007-02-23 16:45:00,121.005,121.01,120.96,120.962,1175400008.0
2007-02-23 16:50:00,120.953,120.953,120.914,120.937,1238999992.0
2007-02-23 16:55:00,120.928,121.07,120.928,121.07,1188000010.0
2007-02-23 17:00:00,121.075,121.101,121.036,121.086,942600001.0
2007-02-23 17:05:00,121.095,121.132,121.071,121.071,1220499996.0
2007-02-23 17:10:00,121.082,121.091,121.034,121.047,1192999995.0
2007-02-23 17:15:00,121.04,121.056,120.983,121.001,1490499995.0
2007-02-23 17:20:00,121.007,121.007,120.92,120.936,1062300005.0
2007-02-23 17:25:00,120.955,121.0,120.955,120.984,1293699999.0
2007-02-23 17:30:00,120.978,121.012,120.975,121.012,896000000.0
2007-02-23 17:35:00,121.03,121.057,121.024,121.031,1119999999.0
2007-02-23 17:40:00,121.03,121.03,120.941,120.945,741799995.0
2007-02-23 17:45:00,120.949,120.954,120.929,120.935,1271800001.0
2007-02-23 17:50:00,120.936,121.0,120.911,120.997,1505699997.0
2007-02-23 17:55:00,120.988,121.051,120.982,121.051,861399978.0
2007-02-23 18:00:00,121.074,121.1,121.06,121.07,5798399977.0
2007-02-23 18:05:00,121.06,121.07,121.03,121.04,8552999945.0
2007-02-23 18:10:00,121.123,121.127,121.03,121.03,3813100003.0
2007-02-23 18:15:00,121.02,121.075,121.02,121.067,6307500042.0
2007-02-23 18:20:00,121.03,121.06,121.03,121.06,8260999930.0
2007-02-23 18:25:00,121.05,121.05,121.02,121.02,5187799972.0
2007-02-23 18:30:00,121.048,121.05,121.0,121.03,7743300012.0
2007-02-23 18:35:00,121.025,121.05,120.994,121.03,5379900013.0
2007-02-23 18:40:00,121.028,121.048,121.018,121.035,7443700019.0
2007-02-23 18:45:00,121.039,121.048,120.99,121.025,6159900017.0
2007-02-23 18:50:00,121.032,121.055,121.019,121.041,8931899980.0
2007-02-23 18:55:00,121.04,121.091,121.031,121.091,6530800001.0
2007-02-23 19:00:00,121.09,121.09,121.051,121.077,4582900013.0
2007-02-23 19:05:00,121.072,121.073,121.039,121.048,4512300012.0
2007-02-23 19:10:00,121.052,121.055,121.02,121.02,3947700010.0
2007-02-23 19:15:00,121.032,121.055,121.006,121.048,6255400014.0
2007-02-23 19:20:00,121.053,121.082,120.98,121.066,6705500048.0
2007-02-23 19:25:00,121.065,121.074,120.97,121.036,6659400007.0
2007-02-23 19:30:00,121.03,121.078,120.968,121.037,6801199983.0
2007-02-23 19:35:00,121.036,121.07,121.027,121.052,3970600004.0
2007-02-23 19:40:00,121.051,121.051,120.96,120.965,4271100018.0
2007-02-23 19:45:00,120.967,120.979,120.955,120.973,4557100001.0
2007-02-23 19:50:00,120.968,121.001,120.898,120.984,4645199982.0
2007-02-23 19:55:00,120.977,121.015,120.955,121.015,4124200001.0
2007-02-23 20:00:00,121.003,121.023,120.958,121.001,3603800022.0
2007-02-23 20:05:00,121.0,121.013,120.959,120.992,5739900018.0
2007-02-23 20:10:00,120.995,121.022,120.965,121.015,4657300026.0
2007-02-23 20:15:00,121.013,121.023,120.99,121.006,4524099991.0
2007-02-23 20:20:00,121.0,121.01,120.958,120.989,5161599996.0
2007-02-23 20:25:00,120.993,120.996,120.953,120.98,4795200035.0
2007-02-23 20:30:00,120.99,121.0,120.94,120.965,4107200032.0
2007-02-23 20:35:00,120.962,120.972,120.929,120.972,3519400024.0
2007-02-23 20:40:00,120.963,120.976,120.922,120.974,4893399976.0
2007-02-23 20:45:00,120.976,120.98,120.936,120.953,6947800017.0
2007-02-23 20:50:00,120.97,121.003,120.946,120.987,4251900015.0
2007-02-23 20:55:00,121.002,121.044,120.957,121.01,6157800016.0
2007-02-23 21:00:00,121.0,121.032,120.973,121.025,4896900016.0
2007-02-23 21:05:00,121.023,121.051,120.991,121.03,4461299984.0
2007-02-23 21:10:00,121.03,121.054,120.988,121.034,3482899993.0
2007-02-23 21:15:00,121.028,121.046,120.986,120.987,6642899995.0
2007-02-23 21:20:00,120.982,121.07,120.961,120.98,6987499987.0
2007-02-23 21:25:00,120.981,121.013,120.947,120.997,4334299998.0
2007-02-23 21:30:00,121.001,121.021,120.983,121.006,2930300009.0
2007-02-23 21:35:00,121.013,121.016,120.987,121.005,1970900004.0
2007-02-23 21:40:00,121.021,121.026,120.974,121.012,4251500013.0
2007-02-23 21:45:00,121.018,121.029,120.995,121.017,3468899993.0
2007-02-23 21:50:00,121.015,121.031,120.99,121.022,2011799998.0
2007-02-23 21:55:00,121.028,121.032,121.005,121.028,1914900013.0
2007-02-23 22:00:00,121.019,121.056,121.015,121.045,4013500001.0
2007-02-23 22:05:00,121.051,121.057,121.025,121.036,1327800008.0
2007-02-23 22:10:00,121.043,121.065,121.013,121.053,1891099985.0
2007-02-23 22:15:00,121.05,121.09,121.017,121.08,2560200009.0
2007-02-23 22:20:00,121.062,121.082,121.038,121.063,1010600000.0
2007-02-23 22:25:00,121.077,121.077,121.011,121.03,1929299991.0
2007-02-23 22:30:00,121.039,121.044,120.988,121.025,2233000020.0
2007-02-23 22:35:00,121.029,121.039,120.985,120.985,1947500006.0
2007-02-23 22:40:00,120.996,121.03,120.987,121.02,1659400021.0
2007-02-23 22:45:00,121.025,121.028,120.977,121.023,1764099990.0
2007-02-23 22:50:00,121.016,121.031,120.978,121.025,1873100005.0
2007-02-23 22:55:00,121.0,121.024,120.98,120.993,1385300006.0
2007-02-23 23:00:00,121.02,121.02,120.981,120.997,1177099999.0
2007-02-23 23:05:00,121.0,121.02,120.995,120.998,948999999.0
2007-02-23 23:10:00,120.996,120.999,120.952,120.97,1055800014.0
2007-02-23 23:15:00,120.977,120.986,120.955,120.976,900000000.0
2007-02-23 23:20:00,120.986,120.987,120.954,120.968,1074900014.0
2007-02-23 23:25:00,120.96,120.988,120.935,120.978,1012000009.0
2007-02-23 23:30:00,120.983,120.992,120.938,120.992,1136099992.0
2007-02-23 23:35:00,120.993,121.008,120.944,120.954,1218399999.0
2007-02-23 23:40:00,120.953,120.981,120.949,120.97,1016400005.0
2007-02-23 23:45:00,120.965,120.979,120.945,120.96,1051299999.0
2007-02-23 23:50:00,120.95,120.983,120.945,120.965,1395699996.0
2007-02-23 23:55:00,120.975,121.056,120.972,121.039,1248600002.0
2007-02-26 00:00:00,121.014,121.039,121.004,121.009,1289200001.0
2007-02-26 00:05:00,121.018,121.03,120.983,121.004,856100002.0
2007-02-26 00:10:00,121.021,121.021,120.974,120.998,1152900011.0
2007-02-26 00:15:00,121.009,121.03,120.992,121.015,1425599988.0
2007-02-26 00:20:00,121.017,121.026,120.975,120.999,1070800001.0
2007-02-26 00:25:00,121.015,121.027,120.997,121.014,930299993.0
2007-02-26 00:30:00,121.02,121.039,121.001,121.012,735100000.0
2007-02-26 00:35:00,121.007,121.028,121.0,121.009,1122100000.0
2007-02-26 00:40:00,121.018,121.048,121.006,121.04,1249999994.0
2007-02-26 00:45:00,121.018,121.033,120.991,121.003,992300008.0
2007-02-26 00:50:00,121.0,121.019,120.978,121.006,1235899994.0
2007-02-26 00:55:00,121.012,121.051,121.012,121.035,1477799991.0
2007-02-26 01:00:00,121.025,121.06,120.983,120.999,1075600011.0
2007-02-26 01:05:00,120.991,121.017,120.95,120.967,1118399990.0
2007-02-26 01:10:00,121.028,121.037,120.992,121.033,1256500010.0
2007-02-26 01:15:00,121.04,121.04,120.998,121.003,1121200003.0
2007-02-26 01:20:00,121.005,121.025,120.983,120.998,1404700014.0
2007-02-26 01:25:00,121.01,121.032,120.986,121.032,975999999.0
2007-02-26 01:30:00,121.02,121.027,120.959,120.98,1153200012.0
2007-02-26 01:35:00,120.996,121.0,120.941,120.957,1066699995.0
2007-02-26 01:40:00,120.958,120.958,120.912,120.938,958700000.0
2007-02-26 01:45:00,120.926,120.961,120.915,120.936,1149400001.0
2007-02-26 01:50:00,120.962,120.982,120.94,120.975,1165699993.0
2007-02-26 01:55:00,120.96,120.964,120.935,120.956,1195199998.0
2007-02-26 02:00:00,120.95,120.981,120.915,120.915,1268399995.0
2007-02-26 02:05:00,120.912,120.912,120.845,120.869,1037899994.0
2007-02-26 02:10:00,120.858,120.879,120.81,120.81,1231999995.0
2007-02-26 02:15:00,120.805,120.838,120.805,120.817,980699988.0
2007-02-26 02:20:00,120.812,120.818,120.767,120.818,1056000010.0
2007-02-26 02:25:00,120.822,120.842,120.814,120.837,751000000.0
2007-02-26 02:30:00,120.842,120.852,120.81,120.836,1204900004.0
2007-02-26 02:35:00,120.83,120.85,120.796,120.805,1411800003.0
2007-02-26 02:40:00,120.805,120.848,120.791,120.835,1361700008.0
2007-02-26 02:45:00,120.83,120.841,120.81,120.83,1168100002.0
2007-02-26 02:50:00,120.827,120.881,120.813,120.876,975699995.0
2007-02-26 02:55:00,120.875,120.903,120.855,120.857,984900011.0
2007-02-26 03:00:00,120.883,120.892,120.864,120.88,1072000009.0
2007-02-26 03:05:00,120.882,120.933,120.882,120.923,1317699989.0
2007-02-26 03:10:00,120.9,120.919,120.884,120.884,1275500002.0
2007-02-26 03:15:00,120.892,120.903,120.863,120.863,1139299999.0
2007-02-26 03:20:00,120.865,120.867,120.838,120.852,1081100002.0
2007-02-26 03:25:00,120.854,120.86,120.788,120.794,1403099997.0
2007-02-26 03:30:00,120.813,120.857,120.797,120.843,1418100007.0
2007-02-26 03:35:00,120.85,120.868,120.818,120.85,873799990.0
2007-02-26 03:40:00,120.845,120.862,120.818,120.85,1251600006.0
2007-02-26 03:45:00,120.853,120.853,120.822,120.826,1174199993.0
2007-02-26 03:50:00,120.855,120.857,120.821,120.846,1272400005.0
2007-02-26 03:55:00,120.855,120.856,120.805,120.834,1077499996.0
2007-02-26 04:00:00,120.838,120.848,120.815,120.83,1105399994.0
2007-02-26 04:05:00,120.858,120.884,120.818,120.878,1364200002.0
2007-02-26 04:10:00,120.877,120.884,120.837,120.884,1149900009.0
2007-02-26 04:15:00,120.878,120.886,120.841,120.864,991799992.0
2007-02-26 04:20:00,120.867,120.88,120.831,120.832,705000003.0
2007-02-26 04:25:00,120.828,120.876,120.824,120.876,1186199996.0
2007-02-26 04:30:00,120.863,120.904,120.841,120.899,1175200011.0
2007-02-26 04:35:00,120.885,120.889,120.843,120.871,984600000.0
2007-02-26 04:40:00,120.86,120.907,120.852,120.869,1450900014.0
2007-02-26 04:45:00,120.885,120.892,120.844,120.868,1033400009.0
2007-02-26 04:50:00,120.885,120.901,120.848,120.889,525699995.0
2007-02-26 04:55:00,120.875,120.891,120.858,120.868,1130299995.0
2007-02-26 05:00:00,120.871,120.875,120.843,120.875,1422700007.0
2007-02-26 05:05:00,120.877,120.885,120.827,120.882,1222599999.0
2007-02-26 05:10:00,120.881,120.881,120.827,120.868,1204400011.0
2007-02-26 05:15:00,120.851,120.869,120.824,120.83,1469400001.0
2007-02-26 05:20:00,120.854,120.86,120.829,120.838,1332600011.0
2007-02-26 05:25:00,120.836,120.857,120.789,120.857,1286700000.0
2007-02-26 05:30:00,120.853,120.862,120.81,120.818,1311999985.0
2007-02-26 05:35:00,120.821,120.821,120.772,120.811,1402799990.0
2007-02-26 05:40:00,120.811,120.822,120.778,120.778,944599997.0
2007-02-26 05:45:00,120.817,120.82,120.762,120.785,1228499996.0
2007-02-26 05:50:00,120.798,120.823,120.783,120.823,1115999990.0
2007-02-26 05:55:00,120.825,120.83,120.792,120.82,1427400004.0
2007-02-26 06:00:00,120.815,120.872,120.78,120.85,961099999.0
2007-02-26 06:05:00,120.848,120.922,120.816,120.905,1127199998.0
2007-02-26 06:10:00,120.901,120.901,120.875,120.888,1159700002.0
2007-02-26 06:15:00,120.885,120.904,120.862,120.885,1044899994.0
2007-02-26 06:20:00,120.88,120.89,120.848,120.877,1386099997.0
2007-02-26 06:25:00,120.852,120.895,120.848,120.895,1441599998.0
2007-02-26 06:30:00,120.905,120.943,120.902,120.938,938000007.0
2007-02-26 06:35:00,120.945,120.955,120.903,120.928,1081699997.0
2007-02-26 06:40:00,120.928,120.933,120.894,120.922,822700002.0
2007-02-26 06:45:00,120.91,120.925,120.876,120.894,1127100004.0
2007-02-26 06:50:00,120.893,120.922,120.854,120.922,1290400008.0
2007-02-26 06:55:00,120.921,120.947,120.911,120.924,903899996.0
2007-02-26 07:00:00,120.914,120.941,120.897,120.917,1373500002.0
2007-02-26 07:05:00,120.913,120.954,120.909,120.942,1067900006.0
2007-02-26 07:10:00,120.95,120.961,120.899,120.912,1155799992.0
2007-02-26 07:15:00,120.951,120.956,120.896,120.94,1178000003.0
2007-02-26 07:20:00,120.939,120.948,120.882,120.921,1223399998.0
2007-02-26 07:25:00,120.924,120.95,120.923,120.95,1283399999.0
2007-02-26 07:30:00,120.949,120.972,120.94,120.965,1339200021.0
2007-02-26 07:35:00,120.958,120.982,120.951,120.964,1161200007.0
2007-02-26 07:40:00,120.97,120.98,120.942,120.972,996499994.0
2007-02-26 07:45:00,120.972,120.978,120.937,120.973,1212699996.0
2007-02-26 07:50:00,120.956,120.986,120.929,120.956,882200002.0
2007-02-26 07:55:00,120.987,120.987,120.918,120.927,1216000009.0
2007-02-26 08:00:00,120.924,120.941,120.902,120.928,828600007.0
2007-02-26 08:05:00,120.938,120.964,120.916,120.924,1244100006.0
2007-02-26 08:10:00,120.943,120.95,120.904,120.904,1132300008.0
2007-02-26 08:15:00,120.935,120.96,120.929,120.949,1045200002.0
2007-02-26 08:20:00,120.934,120.968,120.919,120.95,1074100000.0
2007-02-26 08:25:00,120.961,120.965,120.923,120.961,1004900003.0
2007-02-26 08:30:00,120.948,120.97,120.904,120.941,1393099992.0
2007-02-26 08:35:00,120.94,120.965,120.927,120.937,1034200006.0
2007-02-26 08:40:00,120.936,120.949,120.906,120.931,1280299991.0
2007-02-26 08:45:00,120.935,120.952,120.907,120.92,1441199994.0
2007-02-26 08:50:00,120.919,120.931,120.892,120.914,1163100008.0
2007-02-26 08:55:00,120.9,120.934,120.891,120.926,977900017.0
2007-02-26 09:00:00,120.933,120.97,120.914,120.937,909300001.0
2007-02-26 09:05:00,120.943,120.95,120.895,120.905,1015800006.0
2007-02-26 09:10:00,120.918,120.938,120.91,120.935,1301499991.0
2007-02-26 09:15:00,120.93,120.953,120.902,120.942,1201700001.0
2007-02-26 09:20:00,120.938,120.94,120.89,120.907,989500010.0
2007-02-26 09:25:00,120.908,120.926,120.867,120.891,1194600013.0
2007-02-26 09:30:00,120.89,120.916,120.855,120.915,1097000005.0
2007-02-26 09:35:00,120.916,120.916,120.828,120.828,1053699997.0
2007-02-26 09:40:00,120.828,120.87,120.819,120.83,1123999994.0
2007-02-26 09:45:00,120.831,120.871,120.827,120.865,1366600006.0
2007-02-26 09:50:00,120.866,120.881,120.839,120.851,958400001.0
2007-02-26 09:55:00,120.85,120.863,120.826,120.853,1010799998.0
2007-02-26 10:00:00,120.856,120.856,120.778,120.785,999799996.0
2007-02-26 10:05:00,120.791,120.839,120.778,120.8,1036999989.0
2007-02-26 10:10:00,120.804,120.825,120.791,120.821,1468600002.0
2007-02-26 10:15:00,120.817,120.862,120.775,120.862,1611400002.0
2007-02-26 10:20:00,120.872,120.872,120.808,120.824,1492300006.0
2007-02-26 10:25:00,120.816,120.832,120.8,120.805,1130300005.0
2007-02-26 10:30:00,120.796,120.796,120.66,120.666,992599996.0
2007-02-26 10:35:00,120.672,120.688,120.638,120.688,1099200001.0
2007-02-26 10:40:00,120.69,120.708,120.641,120.686,1128200009.0
2007-02-26 10:45:00,120.68,120.715,120.62,120.623,1136299999.0
2007-02-26 10:50:00,120.609,120.683,120.591,120.641,1428599999.0
2007-02-26 10:55:00,120.64,120.656,120.593,120.593,1399200003.0
2007-02-26 11:00:00,120.596,120.625,120.584,120.609,1106099997.0
2007-02-26 11:05:00,120.596,120.628,120.59,120.617,988800005.0
2007-02-26 11:10:00,120.62,120.701,120.605,120.701,1220800001.0
2007-02-26 11:15:00,120.702,120.712,120.663,120.699,1116000005.0
2007-02-26 11:20:00,120.71,120.751,120.695,120.741,799800004.0
2007-02-26 11:25:00,120.734,120.738,120.681,120.7,1038599994.0
2007-02-26 11:30:00,120.7,120.716,120.675,120.7,985599993.0
2007-02-26 11:35:00,120.701,120.731,120.687,120.721,823899987.0
2007-02-26 11:40:00,120.709,120.729,120.693,120.724,923400007.0
2007-02-26 11:45:00,120.735,120.776,120.71,120.771,1426199988.0
2007-02-26 11:50:00,120.773,120.781,120.729,120.776,1656600016.0
2007-02-26 11:55:00,120.773,120.777,120.688,120.718,1308300000.0
2007-02-26 12:00:00,120.718,120.742,120.709,120.711,950600003.0
2007-02-26 12:05:00,120.709,120.721,120.677,120.705,1116700008.0
2007-02-26 12:10:00,120.7,120.732,120.677,120.732,1129900009.0
2007-02-26 12:15:00,120.747,120.749,120.686,120.707,1121400014.0
2007-02-26 12:20:00,120.701,120.744,120.695,120.714,1028800002.0
2007-02-26 12:25:00,120.706,120.71,120.666,120.67,1221100003.0
2007-02-26 12:30:00,120.665,120.665,120.587,120.623,743999996.0
2007-02-26 12:35:00,120.633,120.664,120.626,120.642,1115700013.0
2007-02-26 12:40:00,120.642,120.661,120.599,120.63,1372400005.0
2007-02-26 12:45:00,120.648,120.651,120.58,120.608,1380700017.0
2007-02-26 12:50:00,120.597,120.613,120.569,120.613,1017799997.0
2007-02-26 12:55:00,120.62,120.652,120.593,120.613,1166999996.0
2007-02-26 13:00:00,120.623,120.666,120.614,120.652,897599997.0
2007-02-26 13:05:00,120.65,120.685,120.624,120.685,1044399992.0
2007-02-26 13:10:00,120.714,120.729,120.687,120.706,909500011.0
2007-02-26 13:15:00,120.698,120.708,120.657,120.704,1066200000.0
2007-02-26 13:20:00,120.71,120.723,120.663,120.681,1107000004.0
2007-02-26 13:25:00,120.686,120.72,120.651,120.698,876499989.0
2007-02-26 13:30:00,120.708,120.71,120.657,120.657,1646200016.0
2007-02-26 13:35:00,120.656,120.666,120.639,120.641,1164199987.0
2007-02-26 13:40:00,120.661,120.671,120.623,120.623,1145199999.0
2007-02-26 13:45:00,120.624,120.653,120.605,120.619,922499989.0
2007-02-26 13:50:00,120.627,120.653,120.604,120.653,1295699998.0
2007-02-26 13:55:00,120.652,120.652,120.605,120.605,1442100004.0
2007-02-26 14:00:00,120.607,120.635,120.605,120.62,1395800004.0
2007-02-26 14:05:00,120.618,120.648,120.58,120.612,1318899997.0
2007-02-26 14:10:00,120.62,120.631,120.567,120.595,942599993.0
2007-02-26 14:15:00,120.597,120.615,120.579,120.607,1164400004.0
2007-02-26 14:20:00,120.609,120.635,120.59,120.612,1194600007.0
2007-02-26 14:25:00,120.616,120.622,120.534,120.613,961900001.0
2007-02-26 14:30:00,120.612,120.636,120.58,120.62,976000009.0
2007-02-26 14:35:00,120.619,120.639,120.587,120.61,930499993.0
2007-02-26 14:40:00,120.6,120.607,120.577,120.604,1042099997.0
2007-02-26 14:45:00,120.598,120.618,120.588,120.606,1258000005.0
2007-02-26 14:50:00,120.623,120.627,120.59,120.622,1124299996.0
2007-02-26 14:55:00,120.62,120.62,120.575,120.607,1396999980.0
2007-02-26 15:00:00,120.599,120.618,120.578,120.59,724099994.0
2007-02-26 15:05:00,120.588,120.613,120.574,120.595,1173599995.0
2007-02-26 15:10:00,120.598,120.611,120.593,120.597,1327300006.0
2007-02-26 15:15:00,120.573,120.573,120.546,120.558,827599994.0
2007-02-26 15:20:00,120.561,120.588,120.539,120.588,1538200014.0
2007-02-26 15:25:00,120.592,120.622,120.59,120.595,957299993.0
2007-02-26 15:30:00,120.617,120.623,120.562,120.618,1075200016.0
2007-02-26 15:35:00,120.623,120.623,120.581,120.615,1151900006.0
2007-02-26 15:40:00,120.622,120.625,120.611,120.619,1133099990.0
2007-02-26 15:45:00,120.618,120.618,120.577,120.593,1142900007.0
2007-02-26 15:50:00,120.593,120.607,120.548,120.578,709599993.0
2007-02-26 15:55:00,120.584,120.599,120.563,120.596,1026400003.0
2007-02-26 16:00:00,120.594,120.594,120.544,120.544,1113600006.0
2007-02-26 16:05:00,120.55,120.557,120.469,120.469,854900004.0
2007-02-26 16:10:00,120.484,120.508,120.438,120.445,1037999993.0
2007-02-26 16:15:00,120.443,120.471,120.443,120.456,1052900004.0
2007-02-26 16:20:00,120.462,120.514,120.442,120.508,1295799997.0
2007-02-26 16:25:00,120.51,120.523,120.5,120.515,997900000.0
2007-02-26 16:30:00,120.52,120.539,120.492,120.503,1049000006.0
2007-02-26 16:35:00,120.501,120.51,120.456,120.469,1276400001.0
2007-02-26 16:40:00,120.473,120.479,120.415,120.433,1135300012.0
2007-02-26 16:45:00,120.428,120.454,120.412,120.419,1154399995.0
2007-02-26 16:50:00,120.416,120.427,120.381,120.399,923699991.0
2007-02-26 16:55:00,120.376,120.417,120.345,120.417,1363199999.0
2007-02-26 17:00:00,120.421,120.442,120.411,120.421,1344400013.0
2007-02-26 17:05:00,120.418,120.461,120.381,120.434,790699995.0
2007-02-26 17:10:00,120.43,120.482,120.407,120.478,1356999999.0
2007-02-26 17:15:00,120.468,120.499,120.458,120.492,995000001.0
2007-02-26 17:20:00,120.51,120.57,120.51,120.559,1032100005.0
2007-02-26 17:25:00,120.563,120.625,120.542,120.618,1158500005.0
2007-02-26 17:30:00,120.616,120.629,120.581,120.605,1243300004.0
2007-02-26 17:35:00,120.61,120.61,120.554,120.585,1245799999.0
2007-02-26 17:40:00,120.581,120.593,120.561,120.591,899500008.0
2007-02-26 17:45:00,120.588,120.591,120.55,120.573,1304300005.0
2007-02-26 17:50:00,120.58,120.6,120.566,120.571,1362400006.0
2007-02-26 17:55:00,120.557,120.57,120.532,120.532,928499997.0
2007-02-26 18:00:00,120.522,120.76,120.522,120.72,8446600057.0
2007-02-26 18:05:00,120.73,120.73,120.69,120.69,10244500065.0
2007-02-26 18:10:00,120.68,120.74,120.564,120.72,9609800039.0
2007-02-26 18:15:00,120.73,120.73,120.547,120.71,8991700012.0
2007-02-26 18:20:00,120.7,120.71,120.7,120.71,5110199982.0
2007-02-26 18:25:00,120.7,120.74,120.594,120.74,7076999976.0
2007-02-26 18:30:00,120.604,120.75,120.604,120.74,5426100028.0
2007-02-26 18:35:00,120.75,120.75,120.626,120.654,6583900035.0
2007-02-26 18:40:00,120.645,120.702,120.645,120.683,6610000016.0
2007-02-26 18:45:00,120.677,120.687,120.666,120.68,6222000001.0
2007-02-26 18:50:00,120.73,120.75,120.664,120.741,9138199986.0
2007-02-26 18:55:00,120.741,120.76,120.726,120.752,6320599998.0
2007-02-26 19:00:00,120.756,120.771,120.746,120.75,4656100009.0
2007-02-26 19:05:00,120.742,120.742,120.701,120.709,4207600026.0
2007-02-26 19:10:00,120.71,120.752,120.693,120.745,4328500010.0
2007-02-26 19:15:00,120.745,120.748,120.714,120.717,6662699998.0
2007-02-26 19:20:00,120.715,120.725,120.62,120.718,5223400001.0
2007-02-26 19:25:00,120.696,120.748,120.696,120.748,5061499996.0
2007-02-26 19:30:00,120.749,120.781,120.711,120.763,6197000008.0
2007-02-26 19:35:00,120.767,120.774,120.754,120.773,3719700006.0
2007-02-26 19:40:00,120.749,120.782,120.743,120.77,4849999993.0
2007-02-26 19:45:00,120.768,120.768,120.742,120.746,4432800000.0
2007-02-26 19:50:00,120.753,120.766,120.715,120.753,4972899997.0
2007-02-26 19:55:00,120.757,120.77,120.747,120.755,4254499981.0
2007-02-26 20:00:00,120.755,120.756,120.708,120.734,3616500010.0
2007-02-26 20:05:00,120.743,120.764,120.703,120.748,5195300019.0
2007-02-26 20:10:00,120.752,120.752,120.724,120.735,4740100017.0
2007-02-26 20:15:00,120.735,120.735,120.692,120.705,4655699990.0
2007-02-26 20:20:00,120.701,120.701,120.629,120.667,5139899977.0
2007-02-26 20:25:00,120.672,120.707,120.58,120.59,7337000012.0
2007-02-26 20:30:00,120.58,120.673,120.56,120.667,7133200017.0
2007-02-26 20:35:00,120.662,120.68,120.632,120.664,3462000018.0
2007-02-26 20:40:00,120.657,120.671,120.616,120.647,5717800033.0
2007-02-26 20:45:00,120.644,120.654,120.55,120.64,6440600005.0
2007-02-26 20:50:00,120.638,120.652,120.602,120.629,3971799981.0
2007-02-26 20:55:00,120.627,120.648,120.53,120.56,5887400002.0
2007-02-26 21:00:00,120.55,120.642,120.55,120.64,4680500007.0
2007-02-26 21:05:00,120.64,120.665,120.602,120.657,4537400011.0
2007-02-26 21:10:00,120.648,120.664,120.605,120.651,3702499990.0
2007-02-26 21:15:00,120.648,120.655,120.599,120.643,6506899998.0
2007-02-26 21:20:00,120.64,120.66,120.62,120.63,6626300012.0
2007-02-26 21:25:00,120.635,120.646,120.565,120.57,4532200012.0
2007-02-26 21:30:00,120.598,120.603,120.531,120.566,3303300001.0
2007-02-26 21:35:00,120.573,120.602,120.568,120.602,2222599984.0
2007-02-26 21:40:00,120.6,120.605,120.555,120.592,3883000001.0
2007-02-26 21:45:00,120.592,120.595,120.525,120.561,2861400011.0
2007-02-26 21:50:00,120.561,120.561,120.526,120.553,2002300008.0
2007-02-26 21:55:00,120.554,120.587,120.545,120.554,1545400001.0
2007-02-26 22:00:00,120.55,120.578,120.521,120.528,4158199987.0
2007-02-26 22:05:00,120.528,120.528,120.46,120.46,1341200003.0
2007-02-26 22:10:00,120.465,120.484,120.433,120.433,1465599997.0
2007-02-26 22:15:00,120.465,120.505,120.45,120.499,1947400004.0
2007-02-26 22:20:00,120.508,120.513,120.467,120.498,1075700000.0
2007-02-26 22:25:00,120.506,120.538,120.503,120.516,2050799999.0
2007-02-26 22:30:00,120.528,120.539,120.495,120.525,2710500001.0
2007-02-26 22:35:00,120.533,120.566,120.518,120.56,1750300009.0
2007-02-26 22:40:00,120.555,120.579,120.524,120.57,1734700004.0
2007-02-26 22:45:00,120.572,120.578,120.547,120.55,1806900008.0
2007-02-26 22:50:00,120.54,120.569,120.519,120.56,2066600002.0
2007-02-26 22:55:00,120.557,120.572,120.499,120.545,1723899990.0
2007-02-26 23:00:00,120.536,120.579,120.536,120.563,1090600000.0
2007-02-26 23:05:00,120.575,120.586,120.557,120.566,1135700009.0
2007-02-26 23:10:00,120.556,120.586,120.554,120.559,994999999.0
2007-02-26 23:15:00,120.56,120.572,120.547,120.554,1057799994.0
2007-02-26 23:20:00,120.565,120.58,120.547,120.56,802100002.0
2007-02-26 23:25:00,120.56,120.589,120.529,120.581,1396100008.0
2007-02-26 23:30:00,120.576,120.604,120.564,120.604,1128099995.0
2007-02-26 23:35:00,120.597,120.602,120.547,120.6,1131800004.0
2007-02-26 23:40:00,120.595,120.608,120.573,120.601,1292700020.0
2007-02-26 23:45:00,120.601,120.619,120.569,120.571,992100004.0
2007-02-26 23:50:00,120.57,120.613,120.56,120.601,1230700017.0
2007-02-26 23:55:00,120.606,120.638,120.595,120.615,1332600011.0
2007-02-27 00:00:00,120.625,120.659,120.61,120.635,995899988.0
2007-02-27 00:05:00,120.652,120.657,120.602,120.602,1292900001.0
2007-02-27 00:10:00,120.64,120.642,120.568,120.577,1213699989.0
2007-02-27 00:15:00,120.596,120.621,120.581,120.605,1323200005.0
2007-02-27 00:20:00,120.605,120.63,120.589,120.617,951499986.0
2007-02-27 00:25:00,120.618,120.637,120.605,120.636,1003299998.0
2007-02-27 00:30:00,120.645,120.677,120.626,120.654,1022799999.0
2007-02-27 00:35:00,120.676,120.699,120.666,120.699,924999999.0
2007-02-27 00:40:00,120.688,120.727,120.668,120.692,1234699997.0
2007-02-27 00:45:00,120.692,120.713,120.659,120.686,1056400000.0
2007-02-27 00:50:00,120.684,120.704,120.662,120.685,1406600010.0
2007-02-27 00:55:00,120.695,120.708,120.649,120.708,1055799993.0
2007-02-27 01:00:00,120.715,120.743,120.709,120.728,997199995.0
2007-02-27 01:05:00,120.715,120.734,120.693,120.704,1009700008.0
2007-02-27 01:10:00,120.705,120.716,120.679,120.712,980100000.0
2007-02-27 01:15:00,120.714,120.731,120.684,120.7,1105200007.0
2007-02-27 01:20:00,120.7,120.728,120.687,120.704,1217900008.0
2007-02-27 01:25:00,120.702,120.705,120.639,120.661,821500000.0
2007-02-27 01:30:00,120.657,120.699,120.643,120.67,1175800015.0
2007-02-27 01:35:00,120.67,120.675,120.638,120.647,1095499999.0
2007-02-27 01:40:00,120.669,120.669,120.616,120.635,999400002.0
2007-02-27 01:45:00,120.64,120.663,120.612,120.634,1298199998.0
2007-02-27 01:50:00,120.622,120.649,120.596,120.638,1249299994.0
2007-02-27 01:55:00,120.622,120.65,120.601,120.635,1055000000.0
2007-02-27 02:00:00,120.633,120.633,120.557,120.557,1202999999.0
2007-02-27 02:05:00,120.601,120.609,120.536,120.559,1193499998.0
2007-02-27 02:10:00,120.57,120.616,120.561,120.588,931099990.0
2007-02-27 02:15:00,120.583,120.609,120.544,120.56,963900010.0
2007-02-27 02:20:00,120.552,120.57,120.511,120.55,1422699984.0
2007-02-27 02:25:00,120.545,120.571,120.529,120.529,912599996.0
2007-02-27 02:30:00,120.542,120.565,120.493,120.511,1408300013.0
2007-02-27 02:35:00,120.502,120.512,120.452,120.495,1091899997.0
2007-02-27 02:40:00,120.51,120.537,120.462,120.528,915399997.0
2007-02-27 02:45:00,120.514,120.514,120.484,120.504,1240399995.0
2007-02-27 02:50:00,120.487,120.526,120.473,120.492,1133699999.0
2007-02-27 02:55:00,120.487,120.55,120.484,120.539,957999993.0
2007-02-27 03:00:00,120.528,120.546,120.478,120.539,1140400003.0
2007-02-27 03:05:00,120.539,120.552,120.508,120.511,972100007.0
2007-02-27 03:10:00,120.503,120.556,120.503,120.555,1029499997.0
2007-02-27 03:15:00,120.562,120.573,120.508,120.557,1185500004.0
2007-02-27 03:20:00,120.557,120.572,120.508,120.547,1199700003.0
2007-02-27 03:25:00,120.535,120.544,120.512,120.526,950299992.0
2007-02-27 03:30:00,120.523,120.53,120.425,120.45,1227600011.0
2007-02-27 03:35:00,120.445,120.464,120.411,120.424,958600010.0
2007-02-27 03:40:00,120.422,120.435,120.388,120.425,939700011.0
2007-02-27 03:45:00,120.421,120.421,120.378,120.39,727299993.0
2007-02-27 03:50:00,120.397,120.401,120.337,120.397,1123400009.0
2007-02-27 03:55:00,120.39,120.412,120.375,120.402,1581500002.0
2007-02-27 04:00:00,120.412,120.415,120.378,120.392,1451500007.0
2007-02-27 04:05:00,120.394,120.413,120.354,120.388,1176599992.0
2007-02-27 04:10:00,120.384,120.39,120.308,120.314,1066299996.0
2007-02-27 04:15:00,120.357,120.369,120.323,120.365,920899999.0
2007-02-27 04:20:00,120.355,120.416,120.321,120.405,1257099982.0
2007-02-27 04:25:00,120.404,120.422,120.385,120.409,1382799995.0
2007-02-27 04:30:00,120.418,120.437,120.404,120.421,1518899991.0
2007-02-27 04:35:00,120.412,120.43,120.394,120.394,1240700012.0
2007-02-27 04:40:00,120.423,120.423,120.373,120.385,1255799999.0
2007-02-27 04:45:00,120.397,120.399,120.356,120.367,1431900005.0
2007-02-27 04:50:00,120.378,120.406,120.363,120.382,614400003.0
2007-02-27 04:55:00,120.398,120.425,120.386,120.415,1127099997.0
2007-02-27 05:00:00,120.42,120.422,120.38,120.388,1124599989.0
2007-02-27 05:05:00,120.403,120.421,120.372,120.405,1242899986.0
2007-02-27 05:10:00,120.4,120.425,120.388,120.411,1103200005.0
2007-02-27 05:15:00,120.404,120.435,120.396,120.419,1174200000.0
2007-02-27 05:20:00,120.437,120.437,120.398,120.424,1305299986.0
2007-02-27 05:25:00,120.417,120.455,120.406,120.43,1031599997.0
2007-02-27 05:30:00,120.431,120.435,120.404,120.429,1455500000.0
2007-02-27 05:35:00,120.429,120.467,120.402,120.422,1198099997.0
2007-02-27 05:40:00,120.458,120.458,120.421,120.431,1307799996.0
2007-02-27 05:45:00,120.422,120.461,120.415,120.447,1263499994.0
2007-02-27 05:50:00,120.452,120.455,120.416,120.455,1048600007.0
2007-02-27 05:55:00,120.452,120.456,120.412,120.437,1575400004.0
2007-02-27 06:00:00,120.436,120.455,120.412,120.45,908099994.0
2007-02-27 06:05:00,120.457,120.472,120.443,120.458,1112599993.0
2007-02-27 06:10:00,120.44,120.461,120.416,120.441,1449500006.0
2007-02-27 06:15:00,120.443,120.451,120.409,120.431,1041799998.0
2007-02-27 06:20:00,120.444,120.461,120.434,120.437,1040699996.0
2007-02-27 06:25:00,120.441,120.441,120.391,120.417,1189800014.0
2007-02-27 06:30:00,120.412,120.422,120.354,120.354,1348999985.0
2007-02-27 06:35:00,120.365,120.403,120.362,120.376,1520900001.0
2007-02-27 06:40:00,120.39,120.426,120.368,120.409,1457699998.0
2007-02-27 06:45:00,120.41,120.427,120.393,120.422,892499999.0
2007-02-27 06:50:00,120.423,120.423,120.381,120.411,1459800019.0
2007-02-27 06:55:00,120.408,120.435,120.408,120.432,827199997.0
2007-02-27 07:00:00,120.423,120.432,120.384,120.412,1277900002.0
2007-02-27 07:05:00,120.423,120.429,120.389,120.414,1087699994.0
2007-02-27 07:10:00,120.406,120.422,120.374,120.41,1061699996.0
2007-02-27 07:15:00,120.413,120.421,120.375,120.413,1365700000.0
2007-02-27 07:20:00,120.407,120.413,120.371,120.388,1356499988.0
2007-02-27 07:25:00,120.388,120.403,120.36,120.397,1342900017.0
2007-02-27 07:30:00,120.388,120.407,120.338,120.357,1331100004.0
2007-02-27 07:35:00,120.375,120.38,120.338,120.379,1035299991.0
2007-02-27 07:40:00,120.373,120.382,120.331,120.375,844399997.0
2007-02-27 07:45:00,120.382,120.389,120.34,120.373,750300007.0
2007-02-27 07:50:00,120.373,120.408,120.36,120.408,941700000.0
2007-02-27 07:55:00,120.413,120.414,120.356,120.383,1342700014.0
2007-02-27 08:00:00,120.381,120.4,120.323,120.336,1472999998.0
2007-02-27 08:05:00,120.354,120.354,120.286,120.29,1007100000.0
2007-02-27 08:10:00,120.308,120.349,120.285,120.294,1377999992.0
2007-02-27 08:15:00,120.29,120.29,120.249,120.249,1301099983.0
2007-02-27 08:20:00,120.232,120.232,120.149,120.184,1374599996.0
2007-02-27 08:25:00,120.181,120.245,120.16,120.225,1339999999.0
2007-02-27 08:30:00,120.217,120.231,120.14,120.163,1164300005.0
2007-02-27 08:35:00,120.171,120.204,120.167,120.192,1351100010.0
2007-02-27 08:40:00,120.19,120.204,120.159,120.185,1421800011.0
2007-02-27 08:45:00,120.186,120.236,120.182,120.217,1488899997.0
2007-02-27 08:50:00,120.218,120.232,120.204,120.22,1185999990.0
2007-02-27 08:55:00,120.213,120.247,120.116,120.121,1020899995.0
2007-02-27 09:00:00,120.126,120.126,120.069,120.095,1395300001.0
2007-02-27 09:05:00,120.104,120.141,120.098,120.141,1260500005.0
2007-02-27 09:10:00,120.137,120.16,120.119,120.159,1342100000.0
2007-02-27 09:15:00,120.16,120.176,120.149,120.164,1377500003.0
2007-02-27 09:20:00,120.158,120.162,120.118,120.12,1071099993.0
2007-02-27 09:25:00,120.129,120.151,120.091,120.097,905000003.0
2007-02-27 09:30:00,120.097,120.101,120.045,120.079,1033600001.0
2007-02-27 09:35:00,120.085,120.093,120.067,120.086,1090899993.0
2007-02-27 09:40:00,120.099,120.15,120.099,120.121,974600005.0
2007-02-27 09:45:00,120.108,120.108,120.06,120.094,1250700008.0
2007-02-27 09:50:00,120.093,120.094,119.915,119.958,1091600006.0
2007-02-27 09:55:00,119.965,119.978,119.912,119.94,1223900003.0
2007-02-27 10:00:00,119.931,119.931,119.785,119.799,1090500003.0
2007-02-27 10:05:00,119.798,119.868,119.753,119.821,1268499998.0
2007-02-27 10:10:00,119.819,119.858,119.671,119.716,1135999996.0
2007-02-27 10:15:00,119.712,119.736,119.582,119.585,1304800006.0
2007-02-27 10:20:00,119.594,119.618,119.506,119.569,1049599999.0
2007-02-27 10:25:00,119.557,119.557,119.504,119.54,1037400002.0
2007-02-27 10:30:00,119.538,119.553,119.407,119.415,983400001.0
2007-02-27 10:35:00,119.417,119.544,119.417,119.54,987599992.0
2007-02-27 10:40:00,119.56,119.643,119.56,119.616,1081900008.0
2007-02-27 10:45:00,119.614,119.614,119.576,119.613,813600005.0
2007-02-27 10:50:00,119.61,119.63,119.575,119.6,1313799999.0
2007-02-27 10:55:00,119.596,119.596,119.528,119.553,1535600010.0
2007-02-27 11:00:00,119.558,119.558,119.485,119.513,1271600014.0
2007-02-27 11:05:00,119.518,119.536,119.494,119.53,1042100001.0
2007-02-27 11:10:00,119.54,119.584,119.535,119.571,1322700003.0
2007-02-27 11:15:00,119.569,119.622,119.569,119.622,1218600001.0
2007-02-27 11:20:00,119.632,119.669,119.619,119.656,1373399990.0
2007-02-27 11:25:00,119.669,119.678,119.628,119.646,782800004.0
2007-02-27 11:30:00,119.649,119.651,119.606,119.635,917599993.0
2007-02-27 11:35:00,119.632,119.632,119.605,119.617,780399999.0
2007-02-27 11:40:00,119.605,119.619,119.553,119.563,850900006.0
2007-02-27 11:45:00,119.572,119.587,119.555,119.581,1006399997.0
2007-02-27 11:50:00,119.575,119.582,119.533,119.536,1490499982.0
2007-02-27 11:55:00,119.527,119.576,119.525,119.559,1022900010.0
2007-02-27 12:00:00,119.556,119.572,119.524,119.526,1025900008.0
2007-02-27 12:05:00,119.552,119.56,119.493,119.533,1136899999.0
2007-02-27 12:10:00,119.544,119.549,119.474,119.476,1315000014.0
2007-02-27 12:15:00,119.488,119.494,119.455,119.466,1198499990.0
2007-02-27 12:20:00,119.47,119.47,119.413,119.425,979800009.0
2007-02-27 12:25:00,119.413,119.449,119.406,119.43,1291200000.0
2007-02-27 12:30:00,119.432,119.437,119.417,119.427,1124299998.0
2007-02-27 12:35:00,119.429,119.435,119.379,119.385,877100002.0
2007-02-27 12:40:00,119.402,119.416,119.348,119.353,983500000.0
2007-02-27 12:45:00,119.355,119.364,119.345,119.364,1431700001.0
2007-02-27 12:50:00,119.359,119.395,119.359,119.368,1090099992.0
2007-02-27 12:55:00,119.36,119.387,119.33,119.33,1313500001.0
2007-02-27 13:00:00,119.32,119.358,119.27,119.356,962900002.0
2007-02-27 13:05:00,119.362,119.462,119.362,119.451,836800000.0
2007-02-27 13:10:00,119.453,119.453,119.427,119.446,1021400004.0
2007-02-27 13:15:00,119.451,119.47,119.438,119.44,1112400008.0
2007-02-27 13:20:00,119.442,119.449,119.383,119.389,1287000006.0
2007-02-27 13:25:00,119.412,119.428,119.369,119.399,1028299996.0
2007-02-27 13:30:00,119.4,119.43,119.379,119.379,1169599993.0
2007-02-27 13:35:00,119.378,119.418,119.369,119.413,1171600004.0
2007-02-27 13:40:00,119.422,119.43,119.395,119.402,1370999993.0
2007-02-27 13:45:00,119.427,119.464,119.414,119.435,1316199999.0
2007-02-27 13:50:00,119.453,119.453,119.348,119.355,939899999.0
2007-02-27 13:55:00,119.353,119.372,119.331,119.357,1374299990.0
2007-02-27 14:00:00,119.361,119.389,119.361,119.37,1592299999.0
2007-02-27 14:05:00,119.372,119.407,119.367,119.4,1364900012.0
2007-02-27 14:10:00,119.399,119.41,119.365,119.386,885799989.0
2007-02-27 14:15:00,119.397,119.402,119.363,119.393,1276099985.0
2007-02-27 14:20:00,119.387,119.395,119.337,119.352,1362800002.0
2007-02-27 14:25:00,119.346,119.371,119.324,119.371,1021299987.0
2007-02-27 14:30:00,119.374,119.407,119.339,119.345,1344899998.0
2007-02-27 14:35:00,119.342,119.365,119.341,119.344,1079299997.0
2007-02-27 14:40:00,119.339,119.345,119.301,119.312,1239800005.0
2007-02-27 14:45:00,119.304,119.304,119.262,119.29,1007500005.0
2007-02-27 14:50:00,119.275,119.291,119.221,119.232,1342100008.0
2007-02-27 14:55:00,119.238,119.282,119.238,119.282,1092600002.0
2007-02-27 15:00:00,119.285,119.286,119.253,119.253,1024200007.0
2007-02-27 15:05:00,119.254,119.258,119.194,119.208,843499998.0
2007-02-27 15:10:00,119.207,119.208,119.165,119.172,1105699998.0
2007-02-27 15:15:00,119.173,119.201,119.137,119.14,986599999.0
2007-02-27 15:20:00,119.147,119.161,119.101,119.101,1258399998.0
2007-02-27 15:25:00,119.103,119.145,119.103,119.124,941799998.0
2007-02-27 15:30:00,119.114,119.114,118.985,119.036,1080799997.0
2007-02-27 15:35:00,119.045,119.071,119.015,119.02,1396699991.0
2007-02-27 15:40:00,119.026,119.029,118.916,118.916,1122899999.0
2007-02-27 15:45:00,118.906,118.906,118.756,118.842,1324500002.0
2007-02-27 15:50:00,118.843,118.917,118.803,118.831,1209900004.0
2007-02-27 15:55:00,118.837,118.837,118.686,118.708,1052400001.0
2007-02-27 16:00:00,118.71,118.817,118.71,118.77,1475199997.0
2007-02-27 16:05:00,118.765,118.854,118.765,118.854,866900014.0
2007-02-27 16:10:00,118.863,118.874,118.844,118.855,1145199995.0
2007-02-27 16:15:00,118.857,118.878,118.852,118.866,973200009.0
2007-02-27 16:20:00,118.878,118.939,118.868,118.913,1264599994.0
2007-02-27 16:25:00,118.92,118.975,118.9,118.969,981600004.0
2007-02-27 16:30:00,118.965,118.976,118.933,118.95,1094600003.0
2007-02-27 16:35:00,118.951,118.951,118.901,118.913,1657800010.0
2007-02-27 16:40:00,118.915,118.939,118.862,118.868,1022600011.0
2007-02-27 16:45:00,118.87,118.87,118.796,118.796,959700001.0
2007-02-27 16:50:00,118.786,118.846,118.786,118.839,709700000.0
2007-02-27 16:55:00,118.834,118.867,118.795,118.815,1192000013.0
2007-02-27 17:00:00,118.835,119.133,118.835,118.996,1256099995.0
2007-02-27 17:05:00,118.99,119.057,118.968,119.054,1119000008.0
2007-02-27 17:10:00,119.06,119.076,119.022,119.068,1219299984.0
2007-02-27 17:15:00,119.063,119.087,119.044,119.056,1148000001.0
2007-02-27 17:20:00,119.061,119.085,119.041,119.069,1007600006.0
2007-02-27 17:25:00,119.06,119.06,119.019,119.021,1244000011.0
2007-02-27 17:30:00,119.017,119.027,118.989,118.993,1017500001.0
2007-02-27 17:35:00,118.993,119.01,118.912,118.935,1047899991.0
2007-02-27 17:40:00,118.927,118.927,118.839,118.884,1122500007.0
2007-02-27 17:45:00,118.895,118.922,118.877,118.877,1050200004.0
2007-02-27 17:50:00,118.876,118.877,118.808,118.815,1628299999.0
2007-02-27 17:55:00,118.815,118.815,118.704,118.711,797299991.0
2007-02-27 18:00:00,118.705,118.74,118.57,118.57,7340400040.0
2007-02-27 18:05:00,118.56,118.62,118.55,118.6,8289000070.0
2007-02-27 18:10:00,118.58,118.737,118.51,118.52,9308500031.0
2007-02-27 18:15:00,118.53,118.732,118.51,118.55,7749000028.0
2007-02-27 18:20:00,118.52,118.53,118.51,118.53,3204000008.0
2007-02-27 18:25:00,118.52,118.731,118.52,118.55,8563600018.0
2007-02-27 18:30:00,118.677,118.682,118.55,118.58,9786799975.0
2007-02-27 18:35:00,118.57,118.72,118.57,118.709,6837999981.0
2007-02-27 18:40:00,118.704,118.732,118.677,118.726,6600599977.0
2007-02-27 18:45:00,118.728,118.754,118.704,118.721,6139100005.0
2007-02-27 18:50:00,118.67,118.728,118.64,118.683,7555199961.0
2007-02-27 18:55:00,118.678,118.686,118.643,118.663,6227099969.0
2007-02-27 19:00:00,118.656,118.656,118.58,118.604,4524500000.0
2007-02-27 19:05:00,118.569,118.614,118.55,118.61,6539200027.0
2007-02-27 19:10:00,118.606,118.615,118.514,118.514,3754899996.0
2007-02-27 19:15:00,118.54,118.57,118.517,118.548,5116900006.0
2007-02-27 19:20:00,118.546,118.63,118.53,118.53,6194299999.0
2007-02-27 19:25:00,118.516,118.62,118.516,118.565,6933399979.0
2007-02-27 19:30:00,118.563,118.588,118.551,118.583,6142800007.0
2007-02-27 19:35:00,118.588,118.612,118.577,118.612,4519400007.0
2007-02-27 19:40:00,118.613,118.751,118.608,118.735,4007100015.0
2007-02-27 19:45:00,118.73,118.73,118.657,118.667,4296599984.0
2007-02-27 19:50:00,118.665,118.671,118.603,118.622,4772800000.0
2007-02-27 19:55:00,118.619,118.634,118.603,118.63,4932600009.0
2007-02-27 20:00:00,118.631,118.631,118.577,118.58,3794199968.0
2007-02-27 20:05:00,118.575,118.59,118.549,118.577,5167099968.0
2007-02-27 20:10:00,118.572,118.588,118.5,118.526,7055799980.0
2007-02-27 20:15:00,118.528,118.593,118.527,118.593,4338900015.0
2007-02-27 20:20:00,118.593,118.641,118.586,118.617,4906999987.0
2007-02-27 20:25:00,118.622,118.633,118.46,118.46,4590800012.0
2007-02-27 20:30:00,118.47,118.641,118.45,118.624,3519799983.0
2007-02-27 20:35:00,118.622,118.625,118.549,118.622,3394300000.0
2007-02-27 20:40:00,118.633,118.664,118.617,118.663,5912599986.0
2007-02-27 20:45:00,118.663,118.663,118.19,118.63,5976499996.0
2007-02-27 20:50:00,118.633,118.656,118.602,118.64,3980900005.0
2007-02-27 20:55:00,118.634,118.641,118.17,118.2,8229700019.0
2007-02-27 21:00:00,118.611,118.639,118.596,118.623,5544400007.0
2007-02-27 21:05:00,118.621,118.621,118.527,118.538,4732399994.0
2007-02-27 21:10:00,118.54,118.542,118.505,118.512,3724699999.0
2007-02-27 21:15:00,118.513,118.537,118.48,118.527,6815499992.0
2007-02-27 21:20:00,118.526,118.549,118.516,118.52,7509800031.0
2007-02-27 21:25:00,118.523,118.523,118.464,118.464,4620700016.0
2007-02-27 21:30:00,118.468,118.48,118.42,118.443,2965199991.0
2007-02-27 21:35:00,118.439,118.441,118.389,118.405,2182999993.0
2007-02-27 21:40:00,118.403,118.408,118.225,118.231,4152199994.0
2007-02-27 21:45:00,118.22,118.251,118.199,118.251,3612600002.0
2007-02-27 21:50:00,118.239,118.261,118.195,118.244,2111800008.0
2007-02-27 21:55:00,118.247,118.249,118.183,118.188,1903900011.0
2007-02-27 22:00:00,118.187,118.199,118.079,118.09,3871199988.0
2007-02-27 22:05:00,118.09,118.101,117.515,117.657,1196499993.0
2007-02-27 22:10:00,117.701,117.923,117.687,117.772,1936999999.0
2007-02-27 22:15:00,117.784,117.857,117.76,117.848,2127500009.0
2007-02-27 22:20:00,117.849,117.991,117.845,117.949,1141800003.0
2007-02-27 22:25:00,117.942,117.959,117.818,117.94,1781399996.0
2007-02-27 22:30:00,117.944,117.944,117.87,117.879,2696900010.0
2007-02-27 22:35:00,117.89,117.919,117.81,117.812,1783199989.0
2007-02-27 22:40:00,117.808,117.865,117.759,117.86,1531000005.0
2007-02-27 22:45:00,117.868,117.883,117.844,117.875,1512300021.0
2007-02-27 22:50:00,117.876,117.901,117.835,117.882,1414199999.0
2007-02-27 22:55:00,117.894,117.972,117.873,117.957,1816700001.0
2007-02-27 23:00:00,117.948,118.046,117.948,117.964,1135200007.0
2007-02-27 23:05:00,117.971,118.011,117.934,117.971,721799994.0
2007-02-27 23:10:00,117.995,118.014,117.874,117.931,1018700002.0
2007-02-27 23:15:00,117.915,117.951,117.907,117.936,1136399998.0
2007-02-27 23:20:00,117.955,117.969,117.908,117.925,1301900003.0
2007-02-27 23:25:00,117.933,117.941,117.885,117.899,1498399996.0
2007-02-27 23:30:00,117.896,117.896,117.84,117.857,1012200009.0
2007-02-27 23:35:00,117.856,117.92,117.838,117.908,1105300003.0
2007-02-27 23:40:00,117.915,117.93,117.895,117.917,1246099987.0
2007-02-27 23:45:00,117.921,117.938,117.894,117.936,1361999992.0
2007-02-27 23:50:00,117.917,117.939,117.892,117.933,1015700005.0
2007-02-27 23:55:00,117.905,117.941,117.896,117.902,871599998.0
2007-02-28 00:00:00,117.912,117.939,117.892,117.905,1308500000.0
2007-02-28 00:05:00,117.947,117.967,117.92,117.93,1382900010.0
2007-02-28 00:10:00,117.95,118.0,117.919,117.979,1551899988.0
2007-02-28 00:15:00,117.993,118.065,117.984,118.055,1336199992.0
2007-02-28 00:20:00,118.06,118.077,118.032,118.039,1100700000.0
2007-02-28 00:25:00,118.068,118.108,118.063,118.099,997400002.0
2007-02-28 00:30:00,118.112,118.142,118.094,118.111,825599999.0
2007-02-28 00:35:00,118.118,118.131,118.071,118.105,1175200003.0
2007-02-28 00:40:00,118.123,118.127,118.094,118.123,1199300015.0
2007-02-28 00:45:00,118.13,118.141,118.09,118.141,1234500004.0
2007-02-28 00:50:00,118.141,118.182,118.126,118.169,1228899999.0
2007-02-28 00:55:00,118.163,118.21,118.159,118.21,1028699998.0
2007-02-28 01:00:00,118.197,118.209,118.167,118.17,1255499995.0
2007-02-28 01:05:00,118.172,118.229,118.172,118.212,1126799986.0
2007-02-28 01:10:00,118.218,118.232,118.195,118.231,1177500005.0
2007-02-28 01:15:00,118.231,118.25,118.209,118.212,1096300006.0
2007-02-28 01:20:00,118.19,118.198,118.172,118.182,1086599981.0
2007-02-28 01:25:00,118.19,118.192,118.05,118.056,1149699987.0
2007-02-28 01:30:00,118.043,118.08,118.043,118.07,1101800019.0
2007-02-28 01:35:00,118.073,118.184,118.067,118.17,1181099991.0
2007-02-28 01:40:00,118.169,118.189,118.11,118.115,895100006.0
2007-02-28 01:45:00,118.128,118.13,118.03,118.042,973800004.0
2007-02-28 01:50:00,118.054,118.145,118.054,118.145,1168599989.0
2007-02-28 01:55:00,118.159,118.169,118.098,118.098,1175699997.0
2007-02-28 02:00:00,118.085,118.118,118.069,118.105,1090500000.0
2007-02-28 02:05:00,118.11,118.176,118.097,118.176,1066599982.0
2007-02-28 02:10:00,118.163,118.212,118.138,118.212,1337100002.0
2007-02-28 02:15:00,118.215,118.276,118.203,118.26,956100003.0
2007-02-28 02:20:00,118.26,118.314,118.26,118.314,868499999.0
2007-02-28 02:25:00,118.313,118.371,118.306,118.366,772800013.0
2007-02-28 02:30:00,118.385,118.417,118.378,118.408,1398899992.0
2007-02-28 02:35:00,118.407,118.432,118.391,118.416,1070400005.0
2007-02-28 02:40:00,118.412,118.524,118.396,118.466,1095000000.0
2007-02-28 02:45:00,118.455,118.46,118.391,118.393,1362600000.0
2007-02-28 02:50:00,118.38,118.392,118.33,118.364,1226799996.0
2007-02-28 02:55:00,118.366,118.402,118.354,118.387,980500009.0
2007-02-28 03:00:00,118.39,118.51,118.39,118.51,1094999999.0
2007-02-28 03:05:00,118.525,118.575,118.436,118.575,1340500013.0
2007-02-28 03:10:00,118.582,118.616,118.562,118.601,1032699991.0
2007-02-28 03:15:00,118.592,118.687,118.545,118.669,919500008.0
2007-02-28 03:20:00,118.662,118.662,118.533,118.537,1095899989.0
2007-02-28 03:25:00,118.564,118.607,118.556,118.565,1363099998.0
2007-02-28 03:30:00,118.558,118.639,118.549,118.624,1025700013.0
2007-02-28 03:35:00,118.607,118.669,118.592,118.669,987700002.0
2007-02-28 03:40:00,118.67,118.707,118.577,118.577,1075299998.0
2007-02-28 03:45:00,118.564,118.602,118.525,118.525,1028499997.0
2007-02-28 03:50:00,118.527,118.547,118.489,118.525,1173899986.0
2007-02-28 03:55:00,118.494,118.534,118.49,118.515,1207899999.0
2007-02-28 04:00:00,118.513,118.588,118.513,118.551,1306399998.0
2007-02-28 04:05:00,118.564,118.564,118.525,118.535,1589499998.0
2007-02-28 04:10:00,118.543,118.556,118.51,118.518,980199992.0
2007-02-28 04:15:00,118.506,118.506,118.444,118.453,1112600002.0
2007-02-28 04:20:00,118.448,118.465,118.425,118.434,780900000.0
2007-02-28 04:25:00,118.436,118.447,118.425,118.439,1006799988.0
2007-02-28 04:30:00,118.432,118.449,118.413,118.443,1253000010.0
2007-02-28 04:35:00,118.439,118.449,118.399,118.403,876199997.0
2007-02-28 04:40:00,118.403,118.415,118.387,118.412,1048699999.0
2007-02-28 04:45:00,118.412,118.44,118.376,118.4,1657500002.0
2007-02-28 04:50:00,118.426,118.443,118.386,118.438,778700001.0
2007-02-28 04:55:00,118.432,118.469,118.423,118.447,880300005.0
2007-02-28 05:00:00,118.455,118.461,118.43,118.456,818500004.0
2007-02-28 05:05:00,118.46,118.529,118.46,118.513,1406699990.0
2007-02-28 05:10:00,118.516,118.544,118.494,118.494,940599996.0
2007-02-28 05:15:00,118.508,118.517,118.484,118.501,1353400006.0
2007-02-28 05:20:00,118.512,118.533,118.468,118.505,1283200000.0
2007-02-28 05:25:00,118.5,118.502,118.432,118.444,963300002.0
2007-02-28 05:30:00,118.435,118.489,118.403,118.482,1241100012.0
2007-02-28 05:35:00,118.482,118.527,118.466,118.526,1259399999.0
2007-02-28 05:40:00,118.523,118.523,118.439,118.458,1282100016.0
2007-02-28 05:45:00,118.483,118.496,118.435,118.484,1042699990.0
2007-02-28 05:50:00,118.497,118.497,118.461,118.477,1123600005.0
2007-02-28 05:55:00,118.468,118.487,118.437,118.446,1097700009.0
2007-02-28 06:00:00,118.446,118.447,118.402,118.406,1290100001.0
2007-02-28 06:05:00,118.408,118.485,118.393,118.484,1455400005.0
2007-02-28 06:10:00,118.476,118.476,118.412,118.447,937499999.0
2007-02-28 06:15:00,118.447,118.464,118.424,118.445,721000005.0
2007-02-28 06:20:00,118.45,118.478,118.416,118.466,942000006.0
2007-02-28 06:25:00,118.456,118.471,118.423,118.45,1374099999.0
2007-02-28 06:30:00,118.447,118.49,118.439,118.471,924300006.0
2007-02-28 06:35:00,118.485,118.492,118.449,118.47,1090400002.0
2007-02-28 06:40:00,118.43,118.471,118.423,118.468,1124600006.0
2007-02-28 06:45:00,118.454,118.464,118.438,118.459,1154400003.0
2007-02-28 06:50:00,118.468,118.507,118.467,118.482,1609900003.0
2007-02-28 06:55:00,118.485,118.499,118.419,118.449,1049999997.0
2007-02-28 07:00:00,118.449,118.49,118.444,118.47,1259100003.0
2007-02-28 07:05:00,118.466,118.509,118.457,118.464,1366699996.0
2007-02-28 07:10:00,118.457,118.469,118.418,118.453,1002999998.0
2007-02-28 07:15:00,118.438,118.472,118.422,118.441,897299988.0
2007-02-28 07:20:00,118.418,118.441,118.391,118.407,1124600004.0
2007-02-28 07:25:00,118.405,118.417,118.371,118.388,973300008.0
2007-02-28 07:30:00,118.377,118.377,118.325,118.353,1269399987.0
2007-02-28 07:35:00,118.336,118.356,118.278,118.292,971899996.0
2007-02-28 07:40:00,118.298,118.298,118.155,118.192,796299994.0
2007-02-28 07:45:00,118.192,118.227,118.182,118.227,930099992.0
2007-02-28 07:50:00,118.221,118.228,118.178,118.197,1086599996.0
2007-02-28 07:55:00,118.188,118.196,118.125,118.166,1275800004.0
2007-02-28 08:00:00,118.132,118.132,117.974,117.994,871800000.0
2007-02-28 08:05:00,118.004,118.105,118.004,118.105,976000002.0
2007-02-28 08:10:00,118.108,118.23,118.107,118.211,1094000008.0
2007-02-28 08:15:00,118.208,118.384,118.206,118.343,1051699996.0
2007-02-28 08:20:00,118.347,118.382,118.24,118.257,1356300012.0
2007-02-28 08:25:00,118.27,118.335,118.254,118.333,1125500007.0
2007-02-28 08:30:00,118.316,118.337,118.287,118.298,1050699989.0
2007-02-28 08:35:00,118.298,118.303,118.229,118.229,1164799995.0
2007-02-28 08:40:00,118.232,118.238,118.164,118.187,1396699992.0
2007-02-28 08:45:00,118.17,118.224,118.167,118.208,1240500011.0
2007-02-28 08:50:00,118.205,118.25,118.201,118.245,1308499997.0
2007-02-28 08:55:00,118.231,118.26,118.231,118.251,1181300008.0
2007-02-28 09:00:00,118.247,118.288,118.236,118.28,1231099993.0
2007-02-28 09:05:00,118.308,118.336,118.236,118.245,840999992.0
2007-02-28 09:10:00,118.269,118.363,118.269,118.347,1491800003.0
2007-02-28 09:15:00,118.347,118.406,118.34,118.371,1380100022.0
2007-02-28 09:20:00,118.366,118.397,118.324,118.338,1169700010.0
2007-02-28 09:25:00,118.336,118.435,118.307,118.415,1132999988.0
2007-02-28 09:30:00,118.414,118.659,118.412,118.638,860400002.0
2007-02-28 09:35:00,118.615,118.615,118.544,118.553,1204700009.0
2007-02-28 09:40:00,118.568,118.645,118.559,118.614,1096900008.0
2007-02-28 09:45:00,118.615,118.615,118.555,118.565,1027999998.0
2007-02-28 09:50:00,118.556,118.567,118.495,118.515,1080099996.0
2007-02-28 09:55:00,118.537,118.588,118.524,118.576,1472200000.0
2007-02-28 10:00:00,118.583,118.609,118.529,118.531,1267699997.0
2007-02-28 10:05:00,118.525,118.539,118.483,118.534,1268400003.0
2007-02-28 10:10:00,118.545,118.565,118.508,118.554,1112500001.0
2007-02-28 10:15:00,118.553,118.557,118.527,118.536,1284999997.0
2007-02-28 10:20:00,118.545,118.612,118.516,118.612,1297600000.0
2007-02-28 10:25:00,118.619,118.667,118.614,118.638,1228199993.0
2007-02-28 10:30:00,118.648,118.679,118.631,118.631,997099995.0
2007-02-28 10:35:00,118.618,118.618,118.555,118.563,1190900002.0
2007-02-28 10:40:00,118.539,118.543,118.491,118.509,938799994.0
2007-02-28 10:45:00,118.51,118.514,118.434,118.473,1042600006.0
2007-02-28 10:50:00,118.463,118.487,118.379,118.379,1330399997.0
2007-02-28 10:55:00,118.383,118.43,118.375,118.409,1198099993.0
2007-02-28 11:00:00,118.42,118.47,118.381,118.389,1242400006.0
2007-02-28 11:05:00,118.371,118.387,118.356,118.362,1274500004.0
2007-02-28 11:10:00,118.382,118.393,118.36,118.377,1156000000.0
2007-02-28 11:15:00,118.372,118.377,118.3,118.35,1002100005.0
2007-02-28 11:20:00,118.348,118.348,118.293,118.326,947200006.0
2007-02-28 11:25:00,118.33,118.35,118.319,118.328,1252599997.0
2007-02-28 11:30:00,118.33,118.379,118.307,118.379,1200400012.0
2007-02-28 11:35:00,118.383,118.428,118.366,118.423,1214500002.0
2007-02-28 11:40:00,118.412,118.45,118.395,118.43,1190900008.0
2007-02-28 11:45:00,118.432,118.486,118.41,118.471,1511900005.0
2007-02-28 11:50:00,118.464,118.539,118.46,118.522,1314100006.0
2007-02-28 11:55:00,118.521,118.521,118.478,118.501,1503700003.0
2007-02-28 12:00:00,118.498,118.519,118.457,118.505,1156400004.0
2007-02-28 12:05:00,118.506,118.579,118.472,118.57,989399995.0
2007-02-28 12:10:00,118.574,118.604,118.56,118.573,1366500013.0
2007-02-28 12:15:00,118.586,118.601,118.579,118.593,1235600001.0
2007-02-28 12:20:00,118.591,118.633,118.585,118.631,1126400004.0
2007-02-28 12:25:00,118.64,118.673,118.595,118.614,1155600016.0
2007-02-28 12:30:00,118.604,118.609,118.589,118.591,1144900000.0
2007-02-28 12:35:00,118.597,118.607,118.586,118.59,1255399993.0
2007-02-28 12:40:00,118.592,118.622,118.577,118.611,957099992.0
2007-02-28 12:45:00,118.622,118.622,118.55,118.56,1673400023.0
2007-02-28 12:50:00,118.56,118.578,118.523,118.525,907700004.0
2007-02-28 12:55:00,118.528,118.532,118.503,118.523,1464900008.0
2007-02-28 13:00:00,118.527,118.529,118.43,118.438,959000004.0
2007-02-28 13:05:00,118.435,118.477,118.409,118.47,1419500002.0
2007-02-28 13:10:00,118.481,118.523,118.458,118.516,1123700003.0
2007-02-28 13:15:00,118.525,118.535,118.474,118.52,1186499994.0
2007-02-28 13:20:00,118.523,118.529,118.484,118.498,1033500007.0
2007-02-28 13:25:00,118.491,118.554,118.474,118.553,1246400000.0
2007-02-28 13:30:00,118.56,118.563,118.486,118.494,1454699998.0
2007-02-28 13:35:00,118.49,118.49,118.415,118.47,1295400007.0
2007-02-28 13:40:00,118.472,118.55,118.465,118.537,1262799994.0
2007-02-28 13:45:00,118.551,118.603,118.537,118.567,1298499994.0
2007-02-28 13:50:00,118.562,118.586,118.538,118.578,1454999996.0
2007-02-28 13:55:00,118.56,118.569,118.523,118.54,1391399993.0
2007-02-28 14:00:00,118.538,118.553,118.5,118.54,911799997.0
2007-02-28 14:05:00,118.507,118.546,118.493,118.51,1209899996.0
2007-02-28 14:10:00,118.531,118.531,118.456,118.482,864200003.0
2007-02-28 14:15:00,118.487,118.505,118.434,118.475,1253899999.0
2007-02-28 14:20:00,118.472,118.472,118.427,118.427,1172400002.0
2007-02-28 14:25:00,118.457,118.461,118.402,118.439,1050299986.0
2007-02-28 14:30:00,118.433,118.435,118.405,118.431,1287699995.0
2007-02-28 14:35:00,118.435,118.446,118.384,118.445,1138300002.0
2007-02-28 14:40:00,118.466,118.499,118.404,118.423,1050800000.0
2007-02-28 14:45:00,118.409,118.473,118.408,118.438,938800003.0
2007-02-28 14:50:00,118.415,118.453,118.397,118.404,954399996.0
2007-02-28 14:55:00,118.403,118.442,118.384,118.442,933600003.0
2007-02-28 15:00:00,118.433,118.547,118.426,118.504,1371499996.0
2007-02-28 15:05:00,118.502,118.511,118.448,118.491,917499991.0
2007-02-28 15:10:00,118.495,118.495,118.422,118.422,1242099988.0
2007-02-28 15:15:00,118.421,118.453,118.377,118.377,1159200008.0
2007-02-28 15:20:00,118.378,118.378,118.305,118.305,1385100005.0
2007-02-28 15:25:00,118.307,118.347,118.289,118.289,1121699998.0
2007-02-28 15:30:00,118.257,118.461,118.213,118.461,1122500009.0
2007-02-28 15:35:00,118.47,118.47,118.263,118.269,1038000009.0
2007-02-28 15:40:00,118.276,118.28,118.197,118.219,1557300006.0
2007-02-28 15:45:00,118.2,118.219,118.163,118.171,1199500000.0
2007-02-28 15:50:00,118.164,118.316,118.153,118.291,1296800003.0
2007-02-28 15:55:00,118.289,118.306,118.223,118.286,1248400001.0
2007-02-28 16:00:00,118.298,118.307,118.143,118.143,1106500006.0
2007-02-28 16:05:00,118.139,118.199,118.139,118.145,1252100000.0
2007-02-28 16:10:00,118.149,118.183,118.124,118.183,1123199994.0
2007-02-28 16:15:00,118.202,118.26,118.202,118.232,1099299991.0
2007-02-28 16:20:00,118.24,118.24,118.149,118.158,1050199999.0
2007-02-28 16:25:00,118.166,118.227,118.166,118.194,1426100000.0
2007-02-28 16:30:00,118.162,118.227,118.138,118.181,1142500003.0
2007-02-28 16:35:00,118.155,118.259,118.143,118.25,1400199989.0
2007-02-28 16:40:00,118.253,118.264,118.155,118.155,1107000007.0
2007-02-28 16:45:00,118.141,118.181,118.037,118.097,1534499997.0
2007-02-28 16:50:00,118.117,118.172,118.109,118.172,1181300000.0
2007-02-28 16:55:00,118.18,118.22,118.154,118.199,1439800001.0
2007-02-28 17:00:00,118.21,118.211,118.099,118.117,1327999997.0
2007-02-28 17:05:00,118.112,118.163,118.112,118.14,720400000.0
2007-02-28 17:10:00,118.142,118.157,118.1,118.157,1008000002.0
2007-02-28 17:15:00,118.158,118.205,118.137,118.181,1296999993.0
2007-02-28 17:20:00,118.192,118.2,118.118,118.134,1449599995.0
2007-02-28 17:25:00,118.134,118.211,118.11,118.186,788499999.0
2007-02-28 17:30:00,118.175,118.498,118.175,118.446,1007499991.0
2007-02-28 17:35:00,118.438,118.523,118.387,118.448,1081899999.0
2007-02-28 17:40:00,118.425,118.457,118.414,118.446,1129699998.0
2007-02-28 17:45:00,118.457,118.806,118.451,118.725,1140300009.0
2007-02-28 17:50:00,118.723,118.744,118.519,118.525,1270900003.0
2007-02-28 17:55:00,118.529,118.571,118.457,118.457,1268499997.0
2007-02-28 18:00:00,118.423,118.539,118.25,118.27,7928699974.0
2007-02-28 18:05:00,118.29,118.38,118.27,118.38,9824999960.0
2007-02-28 18:10:00,118.39,118.573,118.35,118.38,8787599978.0
2007-02-28 18:15:00,118.39,118.68,118.35,118.36,9073600014.0
2007-02-28 18:20:00,118.35,118.579,118.33,118.57,10540000050.0
2007-02-28 18:25:00,118.45,118.612,118.4,118.4,7714999961.0
2007-02-28 18:30:00,118.57,118.598,118.36,118.36,6929299977.0
2007-02-28 18:35:00,118.37,118.619,118.35,118.59,6442799999.0
2007-02-28 18:40:00,118.586,118.592,118.432,118.432,6521199983.0
2007-02-28 18:45:00,118.427,118.477,118.371,118.39,5868200019.0
2007-02-28 18:50:00,118.387,118.387,118.307,118.339,8463300004.0
2007-02-28 18:55:00,118.351,118.384,118.276,118.323,6464400007.0
2007-02-28 19:00:00,118.318,118.318,118.242,118.282,5008399998.0
2007-02-28 19:05:00,118.274,118.358,118.264,118.347,5903799974.0
2007-02-28 19:10:00,118.367,118.407,118.354,118.377,3873399991.0
2007-02-28 19:15:00,118.379,118.408,118.353,118.353,6364900030.0
2007-02-28 19:20:00,118.352,118.426,118.343,118.417,6496500030.0
2007-02-28 19:25:00,118.419,118.453,118.389,118.412,6049799995.0
2007-02-28 19:30:00,118.412,118.44,118.382,118.387,6553900002.0
2007-02-28 19:35:00,118.383,118.383,118.328,118.358,4166999989.0
2007-02-28 19:40:00,118.354,118.373,118.333,118.373,4220400015.0
2007-02-28 19:45:00,118.377,118.412,118.348,118.405,4680600005.0
2007-02-28 19:50:00,118.408,118.414,118.362,118.409,5048200014.0
2007-02-28 19:55:00,118.407,118.421,118.329,118.349,4205500018.0
2007-02-28 20:00:00,118.371,118.38,118.345,118.356,3504499998.0
2007-02-28 20:05:00,118.328,118.362,118.307,118.33,5110500032.0
2007-02-28 20:10:00,118.344,118.43,118.334,118.352,5110399993.0
2007-02-28 20:15:00,118.355,118.465,118.341,118.395,4212399995.0
2007-02-28 20:20:00,118.392,118.413,118.341,118.402,5658200026.0
2007-02-28 20:25:00,118.411,118.432,118.394,118.429,5372900000.0
2007-02-28 20:30:00,118.34,118.432,118.33,118.407,3463200011.0
2007-02-28 20:35:00,118.416,118.446,118.366,118.44,4652900002.0
2007-02-28 20:40:00,118.34,118.433,118.33,118.415,6360399988.0
2007-02-28 20:45:00,118.411,118.446,118.375,118.429,6863100029.0
2007-02-28 20:50:00,118.426,118.444,118.363,118.438,4046400016.0
2007-02-28 20:55:00,118.437,118.44,118.29,118.3,6261699993.0
2007-02-28 21:00:00,118.31,118.449,118.3,118.389,5282099958.0
2007-02-28 21:05:00,118.41,118.424,118.347,118.408,3918400003.0
2007-02-28 21:10:00,118.413,118.445,118.341,118.419,3506500009.0
2007-02-28 21:15:00,118.413,118.421,118.371,118.406,6991600009.0
2007-02-28 21:20:00,118.405,118.407,118.328,118.39,6812999992.0
2007-02-28 21:25:00,118.388,118.388,118.321,118.357,4511800006.0
2007-02-28 21:30:00,118.352,118.396,118.319,118.325,2738200002.0
2007-02-28 21:35:00,118.331,118.358,118.318,118.354,1993200007.0
2007-02-28 21:40:00,118.351,118.421,118.326,118.35,4651899980.0
2007-02-28 21:45:00,118.345,118.355,118.312,118.33,3794400011.0
2007-02-28 21:50:00,118.329,118.357,118.305,118.317,1984299994.0
2007-02-28 21:55:00,118.305,118.321,118.3,118.31,1760399997.0
2007-02-28 22:00:00,118.311,118.332,118.302,118.317,3777800008.0
2007-02-28 22:05:00,118.325,118.329,118.298,118.312,1078699993.0
2007-02-28 22:10:00,118.313,118.335,118.292,118.326,1718899993.0
2007-02-28 22:15:00,118.335,118.351,118.308,118.308,2338100000.0
2007-02-28 22:20:00,118.346,118.405,118.337,118.388,1010300007.0
2007-02-28 22:25:00,118.397,118.413,118.381,118.39,1985200007.0
2007-02-28 22:30:00,118.393,118.412,118.393,118.395,2240899998.0
2007-02-28 22:35:00,118.405,118.44,118.387,118.4,2299700011.0
2007-02-28 22:40:00,118.43,118.436,118.382,118.4,1670499999.0
2007-02-28 22:45:00,118.405,118.425,118.387,118.392,1577799996.0
2007-02-28 22:50:00,118.387,118.403,118.373,118.39,1956899993.0
2007-02-28 22:55:00,118.395,118.411,118.37,118.384,1833299998.0
2007-02-28 23:00:00,118.374,118.399,118.369,118.376,806099996.0
2007-02-28 23:05:00,118.389,118.406,118.366,118.4,847799993.0
2007-02-28 23:10:00,118.382,118.419,118.373,118.378,1120000002.0
2007-02-28 23:15:00,118.406,118.418,118.391,118.406,959800004.0
2007-02-28 23:20:00,118.4,118.41,118.373,118.393,1116599996.0
2007-02-28 23:25:00,118.398,118.459,118.393,118.452,1232500007.0
2007-02-28 23:30:00,118.452,118.467,118.43,118.447,1415500014.0
2007-02-28 23:35:00,118.44,118.48,118.423,118.446,1178300005.0
2007-02-28 23:40:00,118.45,118.49,118.443,118.479,1116399980.0
2007-02-28 23:45:00,118.492,118.527,118.491,118.508,1276600001.0
2007-02-28 23:50:00,118.512,118.557,118.493,118.548,1231400003.0
2007-02-28 23:55:00,118.562,118.612,118.528,118.528,1010899995.0
2007-03-01 00:00:00,118.519,118.529,118.434,118.434,927800003.0
2007-03-01 00:05:00,118.443,118.511,118.435,118.47,1129500012.0
2007-03-01 00:10:00,118.477,118.477,118.414,118.447,1166099999.0
2007-03-01 00:15:00,118.459,118.498,118.438,118.47,1221599991.0
2007-03-01 00:20:00,118.487,118.498,118.42,118.437,1125500005.0
2007-03-01 00:25:00,118.439,118.476,118.439,118.469,940700005.0
2007-03-01 00:30:00,118.468,118.469,118.43,118.454,1233900005.0
2007-03-01 00:35:00,118.462,118.471,118.441,118.47,1228199997.0
2007-03-01 00:40:00,118.457,118.477,118.442,118.466,1512900011.0
2007-03-01 00:45:00,118.478,118.497,118.448,118.479,985999996.0
2007-03-01 00:50:00,118.49,118.516,118.458,118.501,1622899988.0
2007-03-01 00:55:00,118.5,118.525,118.471,118.525,1396099994.0
2007-03-01 01:00:00,118.517,118.616,118.517,118.605,1114300008.0
2007-03-01 01:05:00,118.609,118.655,118.603,118.646,1161499997.0
2007-03-01 01:10:00,118.651,118.651,118.598,118.62,1299800001.0
2007-03-01 01:15:00,118.616,118.616,118.557,118.59,1314700004.0
2007-03-01 01:20:00,118.599,118.673,118.599,118.627,1250500001.0
2007-03-01 01:25:00,118.613,118.648,118.601,118.631,891199988.0
2007-03-01 01:30:00,118.64,118.715,118.631,118.7,1566200007.0
2007-03-01 01:35:00,118.708,118.759,118.706,118.759,1305400001.0
2007-03-01 01:40:00,118.777,118.777,118.728,118.737,1371299995.0
2007-03-01 01:45:00,118.735,118.836,118.706,118.714,1000799997.0
2007-03-01 01:50:00,118.705,118.786,118.687,118.775,1368700002.0
2007-03-01 01:55:00,118.779,118.779,118.722,118.735,765200001.0
2007-03-01 02:00:00,118.73,118.745,118.694,118.718,1365399998.0
2007-03-01 02:05:00,118.717,118.74,118.71,118.729,957400009.0
2007-03-01 02:10:00,118.717,118.787,118.704,118.767,1035400004.0
2007-03-01 02:15:00,118.775,118.839,118.775,118.822,1325500012.0
2007-03-01 02:20:00,118.815,118.825,118.742,118.742,1251199992.0
2007-03-01 02:25:00,118.742,118.763,118.716,118.742,805299999.0
2007-03-01 02:30:00,118.741,118.807,118.706,118.805,1441000013.0
2007-03-01 02:35:00,118.796,118.847,118.788,118.823,1004299997.0
2007-03-01 02:40:00,118.826,118.839,118.806,118.82,1052700006.0
2007-03-01 02:45:00,118.814,118.827,118.779,118.812,1330300009.0
2007-03-01 02:50:00,118.808,118.829,118.789,118.797,1261300000.0
2007-03-01 02:55:00,118.789,118.789,118.637,118.637,1028200001.0
2007-03-01 03:00:00,118.629,118.725,118.628,118.725,1320499997.0
2007-03-01 03:05:00,118.717,118.734,118.708,118.717,1682900005.0
2007-03-01 03:10:00,118.712,118.712,118.675,118.675,1158200001.0
2007-03-01 03:15:00,118.68,118.695,118.641,118.69,1079000001.0
2007-03-01 03:20:00,118.697,118.71,118.675,118.71,1594799989.0
2007-03-01 03:25:00,118.698,118.741,118.668,118.734,1306899994.0
2007-03-01 03:30:00,118.702,118.738,118.702,118.721,1392900007.0
2007-03-01 03:35:00,118.716,118.733,118.685,118.707,936700005.0
2007-03-01 03:40:00,118.704,118.704,118.651,118.697,1049200001.0
2007-03-01 03:45:00,118.702,118.715,118.574,118.578,1047000008.0
2007-03-01 03:50:00,118.583,118.59,118.528,118.541,1005500004.0
2007-03-01 03:55:00,118.543,118.562,118.529,118.535,1198799997.0
2007-03-01 04:00:00,118.53,118.542,118.432,118.432,1011700008.0
2007-03-01 04:05:00,118.439,118.471,118.403,118.409,1633299991.0
2007-03-01 04:10:00,118.417,118.454,118.397,118.445,1121100007.0
2007-03-01 04:15:00,118.454,118.454,118.362,118.366,1283799992.0
2007-03-01 04:20:00,118.352,118.416,118.352,118.416,989499996.0
2007-03-01 04:25:00,118.425,118.465,118.425,118.455,1546500002.0
2007-03-01 04:30:00,118.447,118.45,118.384,118.422,1128100012.0
2007-03-01 04:35:00,118.414,118.416,118.291,118.31,1126400001.0
2007-03-01 04:40:00,118.297,118.312,118.278,118.298,1065400001.0
2007-03-01 04:45:00,118.303,118.385,118.296,118.378,1154500001.0
2007-03-01 04:50:00,118.367,118.425,118.367,118.412,1037600001.0
2007-03-01 04:55:00,118.417,118.437,118.381,118.381,1079200006.0
2007-03-01 05:00:00,118.365,118.401,118.335,118.37,1024700005.0
2007-03-01 05:05:00,118.376,118.412,118.355,118.402,1089900011.0
2007-03-01 05:10:00,118.393,118.423,118.363,118.417,1123200005.0
2007-03-01 05:15:00,118.376,118.407,118.355,118.388,1032900006.0
2007-03-01 05:20:00,118.403,118.403,118.352,118.372,1668999996.0
2007-03-01 05:25:00,118.36,118.392,118.346,118.354,1358300008.0
2007-03-01 05:30:00,118.374,118.385,118.361,118.379,1334699995.0
2007-03-01 05:35:00,118.371,118.374,118.347,118.368,1080500007.0
2007-03-01 05:40:00,118.378,118.391,118.352,118.388,1313100003.0
2007-03-01 05:45:00,118.387,118.393,118.35,118.357,1184800000.0
2007-03-01 05:50:00,118.356,118.362,118.259,118.285,895600007.0
2007-03-01 05:55:00,118.278,118.278,118.244,118.26,1206600001.0
2007-03-01 06:00:00,118.252,118.26,118.196,118.222,1278600007.0
2007-03-01 06:05:00,118.243,118.246,118.179,118.179,1106100001.0
2007-03-01 06:10:00,118.178,118.18,118.119,118.141,1261699989.0
2007-03-01 06:15:00,118.144,118.217,118.124,118.208,1008499995.0
2007-03-01 06:20:00,118.193,118.221,118.176,118.221,1117200012.0
2007-03-01 06:25:00,118.214,118.272,118.201,118.262,1078599989.0
2007-03-01 06:30:00,118.259,118.329,118.245,118.312,1004199982.0
2007-03-01 06:35:00,118.311,118.311,118.264,118.269,1257200010.0
2007-03-01 06:40:00,118.268,118.297,118.247,118.29,1291300002.0
2007-03-01 06:45:00,118.283,118.285,118.232,118.247,1284300002.0
2007-03-01 06:50:00,118.253,118.261,118.159,118.185,1534400010.0
2007-03-01 06:55:00,118.192,118.22,118.192,118.205,1079400004.0
2007-03-01 07:00:00,118.203,118.212,118.152,118.159,1515000006.0
2007-03-01 07:05:00,118.158,118.186,118.13,118.138,1420700006.0
2007-03-01 07:10:00,118.134,118.199,118.134,118.19,859199990.0
2007-03-01 07:15:00,118.191,118.208,118.169,118.175,774000003.0
2007-03-01 07:20:00,118.178,118.179,118.136,118.156,1038499989.0
2007-03-01 07:25:00,118.133,118.173,118.128,118.157,870499997.0
2007-03-01 07:30:00,118.157,118.16,118.112,118.16,1313100006.0
2007-03-01 07:35:00,118.16,118.25,118.141,118.25,877600001.0
2007-03-01 07:40:00,118.252,118.259,118.215,118.249,1006600004.0
2007-03-01 07:45:00,118.256,118.315,118.255,118.309,917200003.0
2007-03-01 07:50:00,118.296,118.31,118.26,118.265,977600001.0
2007-03-01 07:55:00,118.267,118.281,118.231,118.269,1359800008.0
2007-03-01 08:00:00,118.255,118.255,118.176,118.192,1181900010.0
2007-03-01 08:05:00,118.205,118.229,118.172,118.199,1248700000.0
2007-03-01 08:10:00,118.193,118.269,118.179,118.251,1321399996.0
2007-03-01 08:15:00,118.25,118.281,118.25,118.281,938199997.0
2007-03-01 08:20:00,118.273,118.307,118.262,118.273,1013099997.0
2007-03-01 08:25:00,118.303,118.327,118.29,118.303,1383599993.0
2007-03-01 08:30:00,118.289,118.314,118.253,118.258,1103500000.0
2007-03-01 08:35:00,118.27,118.27,118.243,118.262,1256600002.0
2007-03-01 08:40:00,118.273,118.281,118.232,118.232,1556600009.0
2007-03-01 08:45:00,118.222,118.227,118.132,118.157,1466599994.0
2007-03-01 08:50:00,118.157,118.212,118.143,118.167,1273099997.0
2007-03-01 08:55:00,118.18,118.215,118.147,118.202,1497700007.0
2007-03-01 09:00:00,118.198,118.277,118.177,118.241,1145199991.0
2007-03-01 09:05:00,118.238,118.254,118.225,118.253,1400800003.0
2007-03-01 09:10:00,118.245,118.3,118.223,118.292,1233299993.0
2007-03-01 09:15:00,118.288,118.337,118.272,118.33,1350300004.0
2007-03-01 09:20:00,118.335,118.339,118.303,118.312,1213199996.0
2007-03-01 09:25:00,118.31,118.31,118.268,118.268,1206300008.0
2007-03-01 09:30:00,118.258,118.288,118.219,118.278,810999994.0
2007-03-01 09:35:00,118.268,118.301,118.229,118.296,1318299995.0
2007-03-01 09:40:00,118.298,118.298,118.241,118.266,1141900006.0
2007-03-01 09:45:00,118.253,118.258,118.196,118.207,1407199987.0
2007-03-01 09:50:00,118.206,118.22,118.139,118.19,854800003.0
2007-03-01 09:55:00,118.191,118.202,118.071,118.084,943100000.0
2007-03-01 10:00:00,118.089,118.226,118.089,118.226,1038499990.0
2007-03-01 10:05:00,118.218,118.287,118.196,118.219,1117100010.0
2007-03-01 10:10:00,118.228,118.26,118.192,118.256,1494699996.0
2007-03-01 10:15:00,118.255,118.259,118.168,118.201,1725499984.0
2007-03-01 10:20:00,118.207,118.218,118.145,118.206,1193100010.0
2007-03-01 10:25:00,118.208,118.293,118.163,118.291,1177399996.0
2007-03-01 10:30:00,118.298,118.392,118.284,118.385,1178499992.0
2007-03-01 10:35:00,118.405,118.448,118.368,118.42,1128099990.0
2007-03-01 10:40:00,118.426,118.44,118.378,118.378,1037300005.0
2007-03-01 10:45:00,118.375,118.403,118.364,118.403,1189299996.0
2007-03-01 10:50:00,118.41,118.413,118.319,118.336,1086500008.0
2007-03-01 10:55:00,118.32,118.321,118.236,118.237,1263999996.0
2007-03-01 11:00:00,118.245,118.312,118.229,118.312,1363900000.0
2007-03-01 11:05:00,118.317,118.329,118.246,118.246,1067600004.0
2007-03-01 11:10:00,118.236,118.275,118.219,118.26,997299999.0
2007-03-01 11:15:00,118.257,118.273,118.203,118.212,1115200000.0
2007-03-01 11:20:00,118.21,118.21,118.164,118.185,1087100011.0
2007-03-01 11:25:00,118.193,118.241,118.193,118.209,1138600006.0
2007-03-01 11:30:00,118.192,118.2,118.164,118.184,905500003.0
2007-03-01 11:35:00,118.184,118.238,118.15,118.213,1037199998.0
2007-03-01 11:40:00,118.226,118.248,118.187,118.232,995299999.0
2007-03-01 11:45:00,118.251,118.251,118.146,118.175,1257399994.0
2007-03-01 11:50:00,118.155,118.181,118.14,118.162,1350800007.0
2007-03-01 11:55:00,118.17,118.206,118.157,118.179,1263899994.0
2007-03-01 12:00:00,118.175,118.243,118.164,118.243,933999993.0
2007-03-01 12:05:00,118.255,118.269,118.202,118.231,1329499992.0
2007-03-01 12:10:00,118.227,118.24,118.192,118.221,1456399998.0
2007-03-01 12:15:00,118.228,118.229,118.177,118.212,1224299992.0
2007-03-01 12:20:00,118.197,118.216,118.158,118.19,909000000.0
2007-03-01 12:25:00,118.169,118.203,118.147,118.149,1024199993.0
2007-03-01 12:30:00,118.143,118.171,118.131,118.161,782600000.0
2007-03-01 12:35:00,118.16,118.163,118.109,118.114,1215099999.0
2007-03-01 12:40:00,118.122,118.149,118.105,118.105,888600000.0
2007-03-01 12:45:00,118.11,118.17,118.085,118.166,1830400019.0
2007-03-01 12:50:00,118.169,118.188,118.131,118.153,894999996.0
2007-03-01 12:55:00,118.143,118.189,118.099,118.146,1325999998.0
2007-03-01 13:00:00,118.14,118.162,118.137,118.144,916800010.0
2007-03-01 13:05:00,118.155,118.168,118.114,118.156,1035399998.0
2007-03-01 13:10:00,118.163,118.17,118.098,118.151,1199400009.0
2007-03-01 13:15:00,118.153,118.159,118.108,118.111,1579299999.0
2007-03-01 13:20:00,118.108,118.143,118.078,118.138,1001800008.0
2007-03-01 13:25:00,118.146,118.15,118.099,118.132,1046699996.0
2007-03-01 13:30:00,118.131,118.137,118.072,118.107,1411799996.0
2007-03-01 13:35:00,118.104,118.115,118.08,118.099,787700004.0
2007-03-01 13:40:00,118.11,118.121,118.059,118.059,1260700008.0
2007-03-01 13:45:00,118.07,118.08,117.994,117.994,1189399997.0
2007-03-01 13:50:00,117.999,118.021,117.959,117.97,1102799994.0
2007-03-01 13:55:00,117.972,118.016,117.956,117.962,1536499990.0
2007-03-01 14:00:00,117.973,118.076,117.973,118.036,1260999993.0
2007-03-01 14:05:00,118.027,118.067,118.017,118.059,1142900000.0
2007-03-01 14:10:00,118.07,118.077,117.949,117.983,845600002.0
2007-03-01 14:15:00,117.982,117.998,117.863,117.885,935999997.0
2007-03-01 14:20:00,117.9,117.9,117.859,117.865,1817099995.0
2007-03-01 14:25:00,117.856,117.907,117.854,117.906,1303400018.0
2007-03-01 14:30:00,117.91,117.937,117.818,117.831,1322900001.0
2007-03-01 14:35:00,117.825,117.839,117.682,117.695,1264899998.0
2007-03-01 14:40:00,117.7,117.7,117.599,117.599,1184999992.0
2007-03-01 14:45:00,117.595,117.66,117.562,117.653,996300009.0
2007-03-01 14:50:00,117.646,117.658,117.568,117.57,1059599998.0
2007-03-01 14:55:00,117.558,117.577,117.539,117.56,1337000001.0
2007-03-01 15:00:00,117.569,117.569,117.337,117.426,1253000000.0
2007-03-01 15:05:00,117.426,117.556,117.426,117.536,1033200008.0
2007-03-01 15:10:00,117.547,117.549,117.5,117.519,1772500007.0
2007-03-01 15:15:00,117.512,117.544,117.496,117.54,1100099999.0
2007-03-01 15:20:00,117.542,117.565,117.499,117.556,1665100005.0
2007-03-01 15:25:00,117.582,117.646,117.582,117.63,847999993.0
2007-03-01 15:30:00,117.657,117.672,117.415,117.421,980699996.0
2007-03-01 15:35:00,117.393,117.528,117.375,117.507,1092400004.0
2007-03-01 15:40:00,117.527,117.618,117.527,117.6,1168799996.0
2007-03-01 15:45:00,117.625,117.717,117.62,117.716,1566599995.0
2007-03-01 15:50:00,117.71,117.76,117.658,117.676,894000007.0
2007-03-01 15:55:00,117.69,117.69,117.626,117.626,1095499998.0
2007-03-01 16:00:00,117.637,117.665,117.615,117.654,1456099990.0
2007-03-01 16:05:00,117.658,117.662,117.57,117.57,984300001.0
2007-03-01 16:10:00,117.581,117.582,117.492,117.499,966500002.0
2007-03-01 16:15:00,117.508,117.512,117.398,117.405,971200004.0
2007-03-01 16:20:00,117.4,117.449,117.374,117.374,980399994.0
2007-03-01 16:25:00,117.383,117.387,117.298,117.351,1230800013.0
2007-03-01 16:30:00,117.358,117.378,117.219,117.219,1197499996.0
2007-03-01 16:35:00,117.224,117.226,117.1,117.11,979699999.0
2007-03-01 16:40:00,117.099,117.252,117.075,117.222,1235900011.0
2007-03-01 16:45:00,117.206,117.206,117.107,117.131,1473200007.0
2007-03-01 16:50:00,117.138,117.138,116.979,116.997,1403199992.0
2007-03-01 16:55:00,116.984,117.201,116.979,117.187,1139900000.0
2007-03-01 17:00:00,117.185,117.56,117.173,117.307,1676899989.0
2007-03-01 17:05:00,117.297,117.382,117.297,117.372,869600001.0
2007-03-01 17:10:00,117.372,117.515,117.35,117.515,1430199996.0
2007-03-01 17:15:00,117.522,117.702,117.519,117.684,1397899991.0
2007-03-01 17:20:00,117.681,117.69,117.394,117.396,1022699996.0
2007-03-01 17:25:00,117.408,117.488,117.367,117.481,1082500004.0
2007-03-01 17:30:00,117.479,117.588,117.471,117.583,1377000008.0
2007-03-01 17:35:00,117.586,117.596,117.518,117.591,1255600000.0
2007-03-01 17:40:00,117.593,117.651,117.586,117.64,1473799999.0
2007-03-01 17:45:00,117.637,117.665,117.505,117.505,1200199999.0
2007-03-01 17:50:00,117.511,117.651,117.511,117.651,1508700008.0
2007-03-01 17:55:00,117.64,117.76,117.603,117.611,1202599999.0
2007-03-01 18:00:00,117.596,117.618,117.4,117.44,7622800031.0
2007-03-01 18:05:00,117.43,117.44,117.37,117.38,9326500035.0
2007-03-01 18:10:00,117.39,117.49,117.39,117.49,8525499969.0
2007-03-01 18:15:00,117.5,117.52,117.46,117.47,7991499925.0
2007-03-01 18:20:00,117.45,117.53,117.44,117.52,7991499925.0
2007-03-01 18:25:00,117.51,117.597,117.49,117.51,6666599942.0
2007-03-01 18:30:00,117.601,117.633,117.42,117.42,9149699943.0
2007-03-01 18:35:00,117.4,117.619,117.4,117.61,6426499997.0
2007-03-01 18:40:00,117.612,117.63,117.596,117.603,6799400005.0
2007-03-01 18:45:00,117.614,117.626,117.58,117.59,5961400024.0
2007-03-01 18:50:00,117.566,117.588,117.528,117.533,6982200002.0
2007-03-01 18:55:00,117.53,117.553,117.499,117.521,5965800007.0
2007-03-01 19:00:00,117.517,117.526,117.416,117.452,4711799992.0
2007-03-01 19:05:00,117.451,117.56,117.391,117.393,5725700022.0
2007-03-01 19:10:00,117.404,117.494,117.388,117.484,4051399988.0
2007-03-01 19:15:00,117.493,117.53,117.478,117.483,5847399989.0
2007-03-01 19:20:00,117.477,117.539,117.449,117.51,4468000001.0
2007-03-01 19:25:00,117.515,117.539,117.489,117.523,5058200007.0
2007-03-01 19:30:00,117.517,117.518,117.452,117.457,6441099972.0
2007-03-01 19:35:00,117.45,117.488,117.416,117.485,4242099996.0
2007-03-01 19:40:00,117.486,117.521,117.484,117.521,3911800017.0
2007-03-01 19:45:00,117.515,117.545,117.489,117.54,4042500009.0
2007-03-01 19:50:00,117.529,117.564,117.478,117.555,5634600012.0
2007-03-01 19:55:00,117.548,117.584,117.547,117.575,3990799992.0
2007-03-01 20:00:00,117.582,117.6,117.562,117.573,3778999997.0
2007-03-01 20:05:00,117.566,117.568,117.523,117.54,5376799994.0
2007-03-01 20:10:00,117.542,117.63,117.501,117.541,5884900010.0
2007-03-01 20:15:00,117.544,117.553,117.493,117.533,4563000027.0
2007-03-01 20:20:00,117.504,117.563,117.503,117.539,5264700018.0
2007-03-01 20:25:00,117.545,117.6,117.506,117.58,6073699966.0
2007-03-01 20:30:00,117.57,117.61,117.481,117.507,2991399988.0
2007-03-01 20:35:00,117.511,117.518,117.489,117.495,3487099988.0
2007-03-01 20:40:00,117.492,117.512,117.459,117.505,5404399970.0
2007-03-01 20:45:00,117.508,117.548,117.492,117.52,7459899998.0
2007-03-01 20:50:00,117.522,117.554,117.511,117.536,4333699983.0
2007-03-01 20:55:00,117.545,117.57,117.526,117.56,8166899991.0
2007-03-01 21:00:00,117.598,117.74,117.597,117.722,5500799993.0
2007-03-01 21:05:00,117.72,117.729,117.649,117.665,4005999978.0
2007-03-01 21:10:00,117.657,117.657,117.61,117.614,3752599998.0
2007-03-01 21:15:00,117.616,117.654,117.603,117.62,7177800023.0
2007-03-01 21:20:00,117.624,117.634,117.6,117.62,7172799978.0
2007-03-01 21:25:00,117.619,117.639,117.605,117.607,4151100000.0
2007-03-01 21:30:00,117.606,117.616,117.568,117.615,3166200006.0
2007-03-01 21:35:00,117.625,117.63,117.581,117.63,2193700007.0
2007-03-01 21:40:00,117.627,117.627,117.594,117.613,4332900000.0
2007-03-01 21:45:00,117.613,117.613,117.528,117.564,3724199968.0
2007-03-01 21:50:00,117.562,117.591,117.546,117.575,1765700001.0
2007-03-01 21:55:00,117.572,117.587,117.56,117.572,1903899994.0
2007-03-01 22:00:00,117.568,117.571,117.516,117.524,4290399991.0
2007-03-01 22:05:00,117.518,117.523,117.498,117.516,1295299987.0
2007-03-01 22:10:00,117.525,117.541,117.483,117.527,1860400011.0
2007-03-01 22:15:00,117.528,117.533,117.513,117.533,1977199995.0
2007-03-01 22:20:00,117.517,117.562,117.476,117.479,1041600011.0
2007-03-01 22:25:00,117.493,117.496,117.457,117.476,2138700018.0
2007-03-01 22:30:00,117.494,117.534,117.494,117.505,2495200005.0
2007-03-01 22:35:00,117.505,117.527,117.488,117.504,1504499993.0
2007-03-01 22:40:00,117.5,117.516,117.471,117.482,1384300005.0
2007-03-01 22:45:00,117.489,117.524,117.463,117.524,1578300013.0
2007-03-01 22:50:00,117.525,117.586,117.504,117.578,1663200006.0
2007-03-01 22:55:00,117.569,117.577,117.522,117.558,1423200000.0
2007-03-01 23:00:00,117.556,117.582,117.549,117.563,790099995.0
2007-03-01 23:05:00,117.58,117.587,117.551,117.568,1399399995.0
2007-03-01 23:10:00,117.562,117.591,117.541,117.569,1463100010.0
2007-03-01 23:15:00,117.572,117.589,117.546,117.58,1262600009.0
2007-03-01 23:20:00,117.57,117.582,117.531,117.555,1265599992.0
2007-03-01 23:25:00,117.567,117.616,117.567,117.602,1162600007.0
2007-03-01 23:30:00,117.606,117.606,117.555,117.592,1183599990.0
2007-03-01 23:35:00,117.6,117.606,117.515,117.531,951300003.0
2007-03-01 23:40:00,117.512,117.532,117.482,117.522,987099999.0
2007-03-01 23:45:00,117.522,117.557,117.5,117.537,1385999993.0
2007-03-01 23:50:00,117.54,117.566,117.506,117.561,1354400002.0
2007-03-01 23:55:00,117.559,117.599,117.528,117.578,962200001.0
2007-03-02 00:00:00,117.59,117.608,117.536,117.589,1401999997.0
2007-03-02 00:05:00,117.608,117.648,117.594,117.609,1227600009.0
2007-03-02 00:10:00,117.618,117.667,117.59,117.629,1508900009.0
2007-03-02 00:15:00,117.645,117.662,117.591,117.611,1081200002.0
2007-03-02 00:20:00,117.597,117.612,117.547,117.572,1052899995.0
2007-03-02 00:25:00,117.568,117.595,117.558,117.59,988500000.0
2007-03-02 00:30:00,117.6,117.609,117.564,117.6,1076499997.0
2007-03-02 00:35:00,117.593,117.601,117.544,117.566,971400005.0
2007-03-02 00:40:00,117.578,117.592,117.532,117.548,1252299990.0
2007-03-02 00:45:00,117.55,117.575,117.531,117.558,994600008.0
2007-03-02 00:50:00,117.553,117.578,117.549,117.573,987399991.0
2007-03-02 00:55:00,117.583,117.611,117.567,117.611,1546499981.0
2007-03-02 01:00:00,117.592,117.629,117.568,117.629,1119699999.0
2007-03-02 01:05:00,117.627,117.691,117.618,117.682,1396700010.0
2007-03-02 01:10:00,117.683,117.719,117.66,117.7,1263299993.0
2007-03-02 01:15:00,117.705,117.718,117.677,117.691,1038299997.0
2007-03-02 01:20:00,117.695,117.706,117.67,117.699,1067499999.0
2007-03-02 01:25:00,117.683,117.709,117.645,117.691,910300000.0
2007-03-02 01:30:00,117.667,117.73,117.573,117.72,1105099983.0
2007-03-02 01:35:00,117.733,117.776,117.673,117.729,1019099991.0
2007-03-02 01:40:00,117.717,117.797,117.7,117.772,765100007.0
2007-03-02 01:45:00,117.777,117.783,117.741,117.757,921899997.0
2007-03-02 01:50:00,117.779,117.812,117.747,117.76,1418600019.0
2007-03-02 01:55:00,117.76,117.76,117.703,117.706,983700002.0
2007-03-02 02:00:00,117.72,117.725,117.623,117.632,1427500001.0
2007-03-02 02:05:00,117.642,117.713,117.642,117.693,1129099997.0
2007-03-02 02:10:00,117.696,117.729,117.66,117.711,1376899995.0
2007-03-02 02:15:00,117.719,117.767,117.715,117.751,964699990.0
2007-03-02 02:20:00,117.742,117.763,117.708,117.715,1208199998.0
2007-03-02 02:25:00,117.731,117.75,117.715,117.736,805000005.0
2007-03-02 02:30:00,117.742,117.748,117.711,117.741,1414200008.0
2007-03-02 02:35:00,117.741,117.748,117.691,117.718,1117799998.0
2007-03-02 02:40:00,117.713,117.73,117.667,117.696,1269800000.0
2007-03-02 02:45:00,117.691,117.698,117.598,117.636,1368299995.0
2007-03-02 02:50:00,117.645,117.704,117.634,117.681,1129000005.0
2007-03-02 02:55:00,117.691,117.715,117.685,117.69,1158200006.0
2007-03-02 03:00:00,117.679,117.683,117.653,117.683,1195899997.0
2007-03-02 03:05:00,117.69,117.712,117.656,117.706,1150000008.0
2007-03-02 03:10:00,117.702,117.704,117.624,117.637,927000002.0
2007-03-02 03:15:00,117.657,117.667,117.591,117.609,1471399998.0
2007-03-02 03:20:00,117.6,117.613,117.568,117.613,962600012.0
2007-03-02 03:25:00,117.601,117.603,117.466,117.503,1387700010.0
2007-03-02 03:30:00,117.506,117.559,117.506,117.556,1370600011.0
2007-03-02 03:35:00,117.562,117.618,117.562,117.616,990199999.0
2007-03-02 03:40:00,117.617,117.629,117.559,117.559,1149399998.0
2007-03-02 03:45:00,117.554,117.591,117.536,117.557,1285900000.0
2007-03-02 03:50:00,117.563,117.571,117.522,117.561,1024799997.0
2007-03-02 03:55:00,117.556,117.563,117.516,117.538,861200004.0
2007-03-02 04:00:00,117.551,117.559,117.518,117.549,1221299994.0
2007-03-02 04:05:00,117.559,117.592,117.544,117.563,1471100000.0
2007-03-02 04:10:00,117.58,117.591,117.542,117.564,846700008.0
2007-03-02 04:15:00,117.573,117.587,117.536,117.56,1188800009.0
2007-03-02 04:20:00,117.558,117.587,117.545,117.585,1119099999.0
2007-03-02 04:25:00,117.577,117.644,117.546,117.644,1341499986.0
2007-03-02 04:30:00,117.646,117.679,117.639,117.656,988400001.0
2007-03-02 04:35:00,117.659,117.675,117.646,117.658,1254499999.0
2007-03-02 04:40:00,117.653,117.672,117.629,117.659,1158099996.0
2007-03-02 04:45:00,117.663,117.678,117.629,117.65,1387400014.0
2007-03-02 04:50:00,117.642,117.657,117.626,117.628,1046100010.0
2007-03-02 04:55:00,117.618,117.657,117.613,117.65,1147899999.0
2007-03-02 05:00:00,117.647,117.651,117.612,117.63,1168499995.0
2007-03-02 05:05:00,117.618,117.672,117.598,117.672,1358899997.0
2007-03-02 05:10:00,117.671,117.695,117.659,117.691,1231400005.0
2007-03-02 05:15:00,117.679,117.715,117.664,117.691,1247800001.0
2007-03-02 05:20:00,117.703,117.73,117.671,117.714,1374799984.0
2007-03-02 05:25:00,117.719,117.734,117.696,117.734,1077100001.0
2007-03-02 05:30:00,117.723,117.77,117.702,117.763,1529199996.0
2007-03-02 05:35:00,117.77,117.802,117.73,117.802,1082100000.0
2007-03-02 05:40:00,117.81,117.812,117.757,117.791,1427200008.0
2007-03-02 05:45:00,117.786,117.792,117.742,117.747,886299996.0
2007-03-02 05:50:00,117.763,117.763,117.743,117.755,1506799998.0
2007-03-02 05:55:00,117.75,117.784,117.74,117.765,925900000.0
2007-03-02 06:00:00,117.757,117.762,117.704,117.719,1422799992.0
2007-03-02 06:05:00,117.725,117.739,117.692,117.734,1175500005.0
2007-03-02 06:10:00,117.731,117.738,117.689,117.709,1015399995.0
2007-03-02 06:15:00,117.715,117.726,117.685,117.705,950599994.0
2007-03-02 06:20:00,117.694,117.715,117.678,117.695,968199979.0
2007-03-02 06:25:00,117.691,117.705,117.659,117.705,1107200000.0
2007-03-02 06:30:00,117.703,117.703,117.625,117.653,989799999.0
2007-03-02 06:35:00,117.663,117.665,117.616,117.647,1306200006.0
2007-03-02 06:40:00,117.639,117.659,117.609,117.636,1319000000.0
2007-03-02 06:45:00,117.643,117.653,117.599,117.626,998100002.0
2007-03-02 06:50:00,117.637,117.675,117.604,117.668,1094200008.0
2007-03-02 06:55:00,117.668,117.684,117.633,117.661,1002199988.0
2007-03-02 07:00:00,117.658,117.68,117.623,117.666,1429899989.0
2007-03-02 07:05:00,117.675,117.697,117.625,117.644,1288999989.0
2007-03-02 07:10:00,117.652,117.675,117.635,117.672,938299996.0
2007-03-02 07:15:00,117.67,117.67,117.613,117.625,956300007.0
2007-03-02 07:20:00,117.61,117.654,117.606,117.632,992700003.0
2007-03-02 07:25:00,117.628,117.66,117.605,117.614,1506999998.0
2007-03-02 07:30:00,117.633,117.663,117.629,117.653,1511099996.0
2007-03-02 07:35:00,117.649,117.651,117.6,117.629,1092800000.0
2007-03-02 07:40:00,117.623,117.636,117.595,117.632,1054200000.0
2007-03-02 07:45:00,117.625,117.634,117.598,117.628,955500001.0
2007-03-02 07:50:00,117.621,117.641,117.589,117.622,1021799993.0
2007-03-02 07:55:00,117.627,117.664,117.602,117.647,1069299998.0
2007-03-02 08:00:00,117.656,117.658,117.61,117.629,1101899993.0
2007-03-02 08:05:00,117.633,117.638,117.596,117.638,1300500011.0
2007-03-02 08:10:00,117.625,117.635,117.584,117.595,1240600005.0
2007-03-02 08:15:00,117.6,117.633,117.591,117.621,1243700007.0
2007-03-02 08:20:00,117.615,117.634,117.585,117.601,1296699995.0
2007-03-02 08:25:00,117.617,117.636,117.59,117.621,907199999.0
2007-03-02 08:30:00,117.615,117.632,117.589,117.626,1363199989.0
2007-03-02 08:35:00,117.623,117.639,117.598,117.627,1415899994.0
2007-03-02 08:40:00,117.628,117.634,117.588,117.598,1409900009.0
2007-03-02 08:45:00,117.596,117.611,117.56,117.587,1502400006.0
2007-03-02 08:50:00,117.574,117.63,117.574,117.615,1887200003.0
2007-03-02 08:55:00,117.613,117.645,117.613,117.632,968400004.0
2007-03-02 09:00:00,117.631,117.637,117.514,117.545,915799995.0
2007-03-02 09:05:00,117.545,117.556,117.496,117.509,1138200007.0
2007-03-02 09:10:00,117.501,117.552,117.458,117.546,1156600006.0
2007-03-02 09:15:00,117.562,117.565,117.495,117.525,1085499989.0
2007-03-02 09:20:00,117.528,117.54,117.497,117.515,896299988.0
2007-03-02 09:25:00,117.508,117.574,117.496,117.539,1152899992.0
2007-03-02 09:30:00,117.538,117.621,117.528,117.569,1047200007.0
2007-03-02 09:35:00,117.565,117.567,117.533,117.542,1307600007.0
2007-03-02 09:40:00,117.548,117.56,117.52,117.546,1169699997.0
2007-03-02 09:45:00,117.52,117.556,117.491,117.545,931399991.0
2007-03-02 09:50:00,117.555,117.648,117.545,117.635,961899996.0
2007-03-02 09:55:00,117.65,117.655,117.615,117.627,949099997.0
2007-03-02 10:00:00,117.634,117.66,117.634,117.656,1137800003.0
2007-03-02 10:05:00,117.655,117.7,117.631,117.684,1363299987.0
2007-03-02 10:10:00,117.681,117.769,117.671,117.758,1064399996.0
2007-03-02 10:15:00,117.76,117.768,117.708,117.712,1367000003.0
2007-03-02 10:20:00,117.717,117.753,117.686,117.731,1507800001.0
2007-03-02 10:25:00,117.73,117.733,117.663,117.68,660700009.0
2007-03-02 10:30:00,117.678,117.678,117.603,117.659,1316199995.0
2007-03-02 10:35:00,117.656,117.663,117.619,117.635,1089000008.0
2007-03-02 10:40:00,117.61,117.703,117.602,117.697,1341700004.0
2007-03-02 10:45:00,117.706,117.712,117.677,117.697,937000003.0
2007-03-02 10:50:00,117.695,117.72,117.648,117.714,956700000.0
2007-03-02 10:55:00,117.711,117.738,117.693,117.709,1071199999.0
2007-03-02 11:00:00,117.71,117.733,117.66,117.713,1038399993.0
2007-03-02 11:05:00,117.708,117.731,117.704,117.71,1201000008.0
2007-03-02 11:10:00,117.725,117.725,117.685,117.705,1613100000.0
2007-03-02 11:15:00,117.69,117.706,117.66,117.685,974499995.0
2007-03-02 11:20:00,117.69,117.69,117.662,117.676,1060900012.0
2007-03-02 11:25:00,117.673,117.685,117.638,117.638,1099800000.0
2007-03-02 11:30:00,117.642,117.662,117.615,117.628,899500004.0
2007-03-02 11:35:00,117.605,117.668,117.601,117.646,1328800002.0
2007-03-02 11:40:00,117.644,117.676,117.63,117.641,1259299993.0
2007-03-02 11:45:00,117.652,117.659,117.615,117.637,1037699998.0
2007-03-02 11:50:00,117.639,117.651,117.548,117.557,1556300004.0
2007-03-02 11:55:00,117.549,117.55,117.456,117.479,1285599999.0
2007-03-02 12:00:00,117.485,117.562,117.485,117.552,961899994.0
2007-03-02 12:05:00,117.54,117.549,117.5,117.51,1333900006.0
2007-03-02 12:10:00,117.514,117.594,117.491,117.594,1524700008.0
2007-03-02 12:15:00,117.599,117.599,117.528,117.59,1243800006.0
2007-03-02 12:20:00,117.597,117.601,117.552,117.567,1087900002.0
2007-03-02 12:25:00,117.563,117.564,117.499,117.53,1010200004.0
2007-03-02 12:30:00,117.518,117.537,117.482,117.532,1266000006.0
2007-03-02 12:35:00,117.532,117.532,117.47,117.472,1134399993.0
2007-03-02 12:40:00,117.464,117.473,117.409,117.46,1437100000.0
2007-03-02 12:45:00,117.481,117.499,117.469,117.484,1614600007.0
2007-03-02 12:50:00,117.479,117.507,117.431,117.465,1162399990.0
2007-03-02 12:55:00,117.469,117.492,117.414,117.45,1353900004.0
2007-03-02 13:00:00,117.447,117.45,117.389,117.412,980900008.0
2007-03-02 13:05:00,117.401,117.419,117.374,117.378,1418099994.0
2007-03-02 13:10:00,117.373,117.381,117.324,117.338,1269399995.0
2007-03-02 13:15:00,117.34,117.353,117.282,117.295,1103200013.0
2007-03-02 13:20:00,117.293,117.301,117.271,117.285,1318500003.0
2007-03-02 13:25:00,117.282,117.297,117.26,117.286,1011700002.0
2007-03-02 13:30:00,117.285,117.311,117.248,117.264,1096800001.0
2007-03-02 13:35:00,117.266,117.266,117.232,117.244,1192500005.0
2007-03-02 13:40:00,117.246,117.253,117.221,117.225,1434700004.0
2007-03-02 13:45:00,117.216,117.219,117.172,117.182,1316700003.0
2007-03-02 13:50:00,117.185,117.193,117.139,117.17,1139400003.0
2007-03-02 13:55:00,117.17,117.18,117.088,117.088,1183500007.0
2007-03-02 14:00:00,117.085,117.11,117.007,117.015,712499996.0
2007-03-02 14:05:00,117.022,117.091,116.983,116.992,856200004.0
2007-03-02 14:10:00,116.992,117.019,116.872,116.894,1235700005.0
2007-03-02 14:15:00,116.908,116.92,116.855,116.92,1353799997.0
2007-03-02 14:20:00,116.921,116.949,116.883,116.885,1175899995.0
2007-03-02 14:25:00,116.895,116.921,116.851,116.873,1087400000.0
2007-03-02 14:30:00,116.877,116.947,116.855,116.947,1427300005.0
2007-03-02 14:35:00,116.946,117.165,116.922,117.165,970400002.0
2007-03-02 14:40:00,117.205,117.237,117.158,117.194,1225900001.0
2007-03-02 14:45:00,117.187,117.189,117.111,117.126,884900011.0
2007-03-02 14:50:00,117.135,117.135,117.081,117.113,912699990.0
2007-03-02 14:55:00,117.088,117.088,117.006,117.055,1247999997.0
2007-03-02 15:00:00,117.07,117.103,117.043,117.088,1006999998.0
2007-03-02 15:05:00,117.098,117.106,117.004,117.004,1071899998.0
2007-03-02 15:10:00,116.982,116.982,116.876,116.929,1104900002.0
2007-03-02 15:15:00,116.911,116.953,116.907,116.941,1104400007.0
2007-03-02 15:20:00,116.939,116.956,116.871,116.871,1584300009.0
2007-03-02 15:25:00,116.867,116.889,116.828,116.861,1094800002.0
2007-03-02 15:30:00,116.868,116.948,116.856,116.908,1016400010.0
2007-03-02 15:35:00,116.91,116.996,116.91,116.943,1446400002.0
2007-03-02 15:40:00,116.956,116.959,116.757,116.758,1355100010.0
2007-03-02 15:45:00,116.766,116.886,116.746,116.878,1389900000.0
2007-03-02 15:50:00,116.878,116.879,116.781,116.832,1181200017.0
2007-03-02 15:55:00,116.827,116.864,116.808,116.823,894199996.0
2007-03-02 16:00:00,116.83,116.979,116.829,116.95,1118499997.0
2007-03-02 16:05:00,116.948,117.051,116.941,116.985,1099500003.0
2007-03-02 16:10:00,116.978,116.978,116.945,116.963,1596300000.0
2007-03-02 16:15:00,116.964,117.077,116.959,117.042,1182199994.0
2007-03-02 16:20:00,117.048,117.048,117.009,117.019,1186100002.0
2007-03-02 16:25:00,117.03,117.058,116.972,117.038,1249599994.0
2007-03-02 16:30:00,117.031,117.112,117.028,117.112,1073500004.0
2007-03-02 16:35:00,117.122,117.171,117.115,117.123,1350000010.0
2007-03-02 16:40:00,117.125,117.146,117.089,117.093,1031999995.0
2007-03-02 16:45:00,117.085,117.104,117.043,117.047,1286399995.0
2007-03-02 16:50:00,117.053,117.119,117.048,117.117,1245200001.0
2007-03-02 16:55:00,117.101,117.104,117.009,117.022,997300001.0
2007-03-02 17:00:00,116.994,117.018,116.914,117.018,1515900002.0
2007-03-02 17:05:00,117.004,117.214,117.001,117.153,923600001.0
2007-03-02 17:10:00,117.154,117.309,117.148,117.246,1113600012.0
2007-03-02 17:15:00,117.227,117.261,117.164,117.164,1425999995.0
2007-03-02 17:20:00,117.162,117.177,117.102,117.152,1127799996.0
2007-03-02 17:25:00,117.158,117.163,117.086,117.109,987099990.0
2007-03-02 17:30:00,117.104,117.12,117.081,117.1,1041399997.0
2007-03-02 17:35:00,117.098,117.128,117.012,117.017,1453300008.0
2007-03-02 17:40:00,116.998,117.072,116.983,117.064,1483000002.0
2007-03-02 17:45:00,117.062,117.141,117.056,117.113,1317799994.0
2007-03-02 17:50:00,117.101,117.114,117.047,117.078,1188999997.0
2007-03-02 17:55:00,117.062,117.068,116.985,117.015,1240400014.0
2007-03-02 18:00:00,117.005,117.008,116.82,116.87,7123099995.0
2007-03-02 18:05:00,116.86,116.88,116.82,116.84,8656999995.0
2007-03-02 18:10:00,116.85,117.024,116.8,116.8,9110999995.0
2007-03-02 18:15:00,116.79,117.127,116.78,117.105,9580700002.0
2007-03-02 18:20:00,116.76,116.77,116.69,116.75,8536499985.0
2007-03-02 18:25:00,116.74,116.969,116.57,116.58,8809300003.0
2007-03-02 18:30:00,116.943,116.943,116.4,116.49,9287699986.0
2007-03-02 18:35:00,116.48,116.918,116.48,116.899,6991299983.0
2007-03-02 18:40:00,116.895,116.945,116.876,116.945,8023699981.0
2007-03-02 18:45:00,116.923,116.923,116.83,116.856,6090799995.0
2007-03-02 18:50:00,116.867,116.928,116.848,116.861,8550899977.0
2007-03-02 18:55:00,116.854,116.875,116.752,116.803,6912900018.0
2007-03-02 19:00:00,116.818,116.882,116.818,116.877,4586299983.0
2007-03-02 19:05:00,116.881,116.886,116.64,116.835,5171099988.0
2007-03-02 19:10:00,116.84,116.859,116.811,116.811,3837799988.0
2007-03-02 19:15:00,116.816,116.826,116.769,116.772,6572900010.0
2007-03-02 19:20:00,116.767,116.772,116.6,116.75,5769200027.0
2007-03-02 19:25:00,116.748,116.758,116.56,116.633,7061799964.0
2007-03-02 19:30:00,116.616,116.616,116.417,116.481,6881899992.0
2007-03-02 19:35:00,116.487,116.583,116.48,116.519,4161499980.0
2007-03-02 19:40:00,116.527,116.541,116.501,116.531,4448800005.0
2007-03-02 19:45:00,116.541,116.667,116.541,116.599,4330800002.0
2007-03-02 19:50:00,116.592,116.643,116.559,116.64,5423300011.0
2007-03-02 19:55:00,116.64,116.705,116.638,116.685,4705299989.0
2007-03-02 20:00:00,116.679,116.692,116.652,116.66,3434500011.0
2007-03-02 20:05:00,116.655,116.67,116.621,116.653,5259200023.0
2007-03-02 20:10:00,116.66,116.678,116.568,116.587,4450499991.0
2007-03-02 20:15:00,116.613,116.643,116.593,116.643,4554499983.0
2007-03-02 20:20:00,116.638,116.641,116.586,116.614,5256699995.0
2007-03-02 20:25:00,116.623,116.64,116.547,116.64,5489799997.0
2007-03-02 20:30:00,116.65,116.65,116.513,116.528,7353000013.0
2007-03-02 20:35:00,116.53,116.631,116.52,116.631,3727199998.0
2007-03-02 20:40:00,116.64,116.693,116.557,116.693,6056099993.0
2007-03-02 20:45:00,116.692,116.697,116.581,116.636,7332699984.0
2007-03-02 20:50:00,116.64,116.651,116.466,116.631,4319300010.0
2007-03-02 20:55:00,116.625,116.75,116.529,116.73,8124200015.0
2007-03-02 21:00:00,116.628,116.676,116.573,116.658,5812899998.0
2007-03-02 21:05:00,116.653,116.681,116.605,116.662,4062000013.0
2007-03-02 21:10:00,116.66,116.669,116.592,116.653,3450400000.0
2007-03-02 21:15:00,116.603,116.679,116.555,116.651,5988899984.0
2007-03-02 21:20:00,116.656,116.681,116.602,116.652,7013199987.0
2007-03-02 21:25:00,116.651,116.656,116.586,116.643,4909399994.0
2007-03-02 21:30:00,116.646,116.658,116.601,116.64,2939400004.0
2007-03-02 21:35:00,116.637,116.651,116.593,116.637,1892999990.0
2007-03-02 21:40:00,116.648,116.668,116.606,116.65,4231500006.0
2007-03-02 21:45:00,116.662,116.713,116.595,116.713,3485799994.0
2007-03-02 21:50:00,116.715,116.761,116.692,116.743,2668800006.0
2007-03-02 21:55:00,116.74,116.763,116.714,116.747,1803099999.0
2007-03-02 22:00:00,116.744,116.744,116.671,116.678,4447800023.0
2007-03-02 22:05:00,116.686,116.711,116.646,116.711,1350099998.0
2007-03-02 22:10:00,116.708,116.722,116.69,116.713,2305199997.0
2007-03-02 22:15:00,116.722,116.731,116.686,116.731,1992800009.0
2007-03-02 22:20:00,116.725,116.746,116.693,116.73,1104199991.0
2007-03-02 22:25:00,116.735,116.758,116.7,116.747,1920600013.0
2007-03-02 22:30:00,116.75,116.77,116.711,116.76,2396499992.0
2007-03-02 22:35:00,116.763,116.815,116.735,116.815,1206399997.0
2007-03-02 22:40:00,116.822,116.867,116.809,116.852,1306800005.0
2007-03-02 22:45:00,116.851,116.854,116.799,116.828,1858599999.0
2007-03-02 22:50:00,116.828,116.845,116.799,116.84,1916400000.0
2007-03-02 22:55:00,116.858,116.873,116.804,116.825,2024900009.0
2007-03-02 23:00:00,116.82,116.837,116.777,116.786,1173100006.0
2007-03-02 23:05:00,116.797,116.835,116.793,116.83,1117900009.0
2007-03-02 23:10:00,116.83,116.842,116.818,116.842,1379100001.0
2007-03-02 23:15:00,116.841,116.876,116.827,116.876,1181599997.0
2007-03-02 23:20:00,116.855,116.867,116.843,116.858,1303400009.0
2007-03-02 23:25:00,116.863,116.87,116.798,116.799,1441600016.0
2007-03-02 23:30:00,116.8,116.8,116.776,116.794,947099992.0
2007-03-02 23:35:00,116.793,116.824,116.784,116.786,1151999999.0
2007-03-02 23:40:00,116.789,116.821,116.782,116.788,1076499985.0
2007-03-02 23:45:00,116.792,116.831,116.775,116.807,1107600001.0
2007-03-02 23:50:00,116.799,116.809,116.772,116.772,1236899992.0
2007-03-02 23:55:00,116.783,116.8,116.766,116.778,966300001.0
2007-03-05 00:00:00,116.736,116.788,116.718,116.724,995700008.0
2007-03-05 00:05:00,116.74,116.755,116.72,116.747,1050500008.0
2007-03-05 00:10:00,116.75,116.755,116.713,116.713,1023699992.0
2007-03-05 00:15:00,116.758,116.761,116.699,116.705,1196499997.0
2007-03-05 00:20:00,116.706,116.706,116.664,116.692,1195900010.0
2007-03-05 00:25:00,116.667,116.706,116.648,116.648,707199998.0
2007-03-05 00:30:00,116.646,116.707,116.637,116.69,1215100010.0
2007-03-05 00:35:00,116.695,116.707,116.684,116.691,1375499998.0
2007-03-05 00:40:00,116.695,116.72,116.661,116.684,1611300001.0
2007-03-05 00:45:00,116.692,116.699,116.634,116.65,1108800000.0
2007-03-05 00:50:00,116.657,116.665,116.636,116.658,1092700003.0
2007-03-05 00:55:00,116.653,116.653,116.612,116.624,911299997.0
2007-03-05 01:00:00,116.618,116.628,116.54,116.54,1195499998.0
2007-03-05 01:05:00,116.539,116.579,116.513,116.534,1409600004.0
2007-03-05 01:10:00,116.537,116.542,116.497,116.506,1284100009.0
2007-03-05 01:15:00,116.5,116.528,116.446,116.456,1246199996.0
2007-03-05 01:20:00,116.449,116.452,116.347,116.347,1077300001.0
2007-03-05 01:25:00,116.315,116.325,116.255,116.275,1057099992.0
2007-03-05 01:30:00,116.238,116.238,116.096,116.112,1237099996.0
2007-03-05 01:35:00,116.109,116.2,115.993,116.133,1294399989.0
2007-03-05 01:40:00,116.189,116.313,116.162,116.237,1288100008.0
2007-03-05 01:45:00,116.233,116.29,116.102,116.111,909399999.0
2007-03-05 01:50:00,116.096,116.132,115.969,116.12,880499997.0
2007-03-05 01:55:00,116.143,116.159,116.086,116.086,1386199989.0
2007-03-05 02:00:00,116.088,116.097,115.836,115.851,1236299991.0
2007-03-05 02:05:00,115.857,115.908,115.756,115.756,929700002.0
2007-03-05 02:10:00,115.727,115.727,115.466,115.622,1237100003.0
2007-03-05 02:15:00,115.618,115.754,115.618,115.714,1160100005.0
2007-03-05 02:20:00,115.715,115.841,115.715,115.818,1065700007.0
2007-03-05 02:25:00,115.825,115.936,115.809,115.865,1235700002.0
2007-03-05 02:30:00,115.871,115.882,115.837,115.837,1420399994.0
2007-03-05 02:35:00,115.84,115.884,115.789,115.789,1526700018.0
2007-03-05 02:40:00,115.743,115.761,115.547,115.609,1092399997.0
2007-03-05 02:45:00,115.612,115.675,115.569,115.594,1301300003.0
2007-03-05 02:50:00,115.591,115.591,115.479,115.568,1336499997.0
2007-03-05 02:55:00,115.586,115.79,115.562,115.79,1336799999.0
2007-03-05 03:00:00,115.797,115.811,115.706,115.778,964599993.0
2007-03-05 03:05:00,115.772,115.805,115.757,115.793,1322400008.0
2007-03-05 03:10:00,115.797,115.8,115.712,115.712,930599995.0
2007-03-05 03:15:00,115.704,115.796,115.648,115.796,1385900012.0
2007-03-05 03:20:00,115.813,115.843,115.731,115.833,1168799993.0
2007-03-05 03:25:00,115.831,115.84,115.805,115.83,1279800012.0
2007-03-05 03:30:00,115.83,115.846,115.778,115.789,1389899977.0
2007-03-05 03:35:00,115.797,115.87,115.797,115.86,780500001.0
2007-03-05 03:40:00,115.835,115.903,115.79,115.903,1180900010.0
2007-03-05 03:45:00,115.905,115.905,115.821,115.849,1546599980.0
2007-03-05 03:50:00,115.845,115.857,115.8,115.803,1349899993.0
2007-03-05 03:55:00,115.794,115.886,115.794,115.858,943599999.0
2007-03-05 04:00:00,115.857,115.875,115.847,115.866,1271699998.0
2007-03-05 04:05:00,115.863,115.874,115.827,115.858,1199699987.0
2007-03-05 04:10:00,115.865,115.917,115.85,115.9,949900000.0
2007-03-05 04:15:00,115.893,115.96,115.876,115.96,1129899992.0
2007-03-05 04:20:00,115.953,116.047,115.945,115.975,1027800002.0
2007-03-05 04:25:00,115.966,116.065,115.951,116.056,1106400001.0
2007-03-05 04:30:00,116.053,116.076,115.997,116.012,1055000004.0
2007-03-05 04:35:00,115.996,115.996,115.896,115.93,1000100006.0
2007-03-05 04:40:00,115.972,115.996,115.918,115.918,927000007.0
2007-03-05 04:45:00,115.927,115.96,115.907,115.935,1098699999.0
2007-03-05 04:50:00,115.934,115.934,115.893,115.904,1191499998.0
2007-03-05 04:55:00,115.893,115.906,115.856,115.867,1162700008.0
2007-03-05 05:00:00,115.859,115.859,115.782,115.789,1158799998.0
2007-03-05 05:05:00,115.77,115.812,115.76,115.812,1266800001.0
2007-03-05 05:10:00,115.819,115.825,115.762,115.787,1037300000.0
2007-03-05 05:15:00,115.775,115.896,115.775,115.858,1424100004.0
2007-03-05 05:20:00,115.872,115.872,115.832,115.832,1329999988.0
2007-03-05 05:25:00,115.828,115.833,115.768,115.785,1530399997.0
2007-03-05 05:30:00,115.79,115.8,115.759,115.768,1247200004.0
2007-03-05 05:35:00,115.77,115.779,115.745,115.764,1070599993.0
2007-03-05 05:40:00,115.753,115.753,115.614,115.633,1124999996.0
2007-03-05 05:45:00,115.645,115.706,115.645,115.678,1320900003.0
2007-03-05 05:50:00,115.69,115.725,115.667,115.712,996399996.0
2007-03-05 05:55:00,115.718,115.718,115.664,115.713,1339499994.0
2007-03-05 06:00:00,115.715,115.734,115.709,115.728,1048500010.0
2007-03-05 06:05:00,115.724,115.733,115.7,115.731,1183100002.0
2007-03-05 06:10:00,115.74,115.756,115.694,115.726,1314200007.0
2007-03-05 06:15:00,115.72,115.741,115.7,115.71,701700009.0
2007-03-05 06:20:00,115.73,115.739,115.668,115.684,929100009.0
2007-03-05 06:25:00,115.685,115.688,115.575,115.575,1148600009.0
2007-03-05 06:30:00,115.573,115.573,115.494,115.509,1109899997.0
2007-03-05 06:35:00,115.512,115.536,115.481,115.482,1137200000.0
2007-03-05 06:40:00,115.457,115.553,115.402,115.553,756399990.0
2007-03-05 06:45:00,115.565,115.67,115.565,115.601,1137699994.0
2007-03-05 06:50:00,115.59,115.706,115.581,115.668,1180700001.0
2007-03-05 06:55:00,115.675,115.713,115.653,115.686,1208200000.0
2007-03-05 07:00:00,115.695,115.758,115.681,115.758,1281000003.0
2007-03-05 07:05:00,115.757,115.779,115.734,115.734,1071399999.0
2007-03-05 07:10:00,115.724,115.74,115.604,115.609,1170199997.0
2007-03-05 07:15:00,115.614,115.671,115.605,115.649,1071499999.0
2007-03-05 07:20:00,115.648,115.663,115.562,115.605,1183400010.0
2007-03-05 07:25:00,115.62,115.671,115.62,115.643,1157199997.0
2007-03-05 07:30:00,115.652,115.683,115.595,115.676,1299199999.0
2007-03-05 07:35:00,115.639,115.64,115.586,115.64,1301900014.0
2007-03-05 07:40:00,115.65,115.65,115.594,115.632,1102700000.0
2007-03-05 07:45:00,115.629,115.662,115.58,115.584,954099997.0
2007-03-05 07:50:00,115.585,115.592,115.458,115.503,1332000015.0
2007-03-05 07:55:00,115.51,115.597,115.51,115.558,1231399999.0
2007-03-05 08:00:00,115.568,115.641,115.564,115.584,1069100004.0
2007-03-05 08:05:00,115.581,115.581,115.484,115.565,1320299998.0
2007-03-05 08:10:00,115.558,115.579,115.552,115.556,1063300004.0
2007-03-05 08:15:00,115.568,115.625,115.527,115.553,1174599999.0
2007-03-05 08:20:00,115.544,115.603,115.541,115.59,1011700007.0
2007-03-05 08:25:00,115.588,115.622,115.545,115.622,1139300011.0
2007-03-05 08:30:00,115.62,115.695,115.619,115.687,1242599994.0
2007-03-05 08:35:00,115.692,115.717,115.683,115.7,1043899987.0
2007-03-05 08:40:00,115.7,115.7,115.641,115.661,1120599989.0
2007-03-05 08:45:00,115.65,115.772,115.645,115.757,1763800001.0
2007-03-05 08:50:00,115.752,115.753,115.644,115.648,1320499993.0
2007-03-05 08:55:00,115.641,115.65,115.551,115.558,1131100008.0
2007-03-05 09:00:00,115.56,115.6,115.555,115.567,1263499997.0
2007-03-05 09:05:00,115.551,115.551,115.429,115.476,1248100002.0
2007-03-05 09:10:00,115.456,115.521,115.346,115.351,1200699991.0
2007-03-05 09:15:00,115.343,115.343,115.174,115.296,1088300012.0
2007-03-05 09:20:00,115.306,115.436,115.285,115.407,879700005.0
2007-03-05 09:25:00,115.408,115.423,115.279,115.279,1146699996.0
2007-03-05 09:30:00,115.287,115.345,115.265,115.341,1015099993.0
2007-03-05 09:35:00,115.335,115.388,115.297,115.326,1635499998.0
2007-03-05 09:40:00,115.34,115.441,115.33,115.376,1400500000.0
2007-03-05 09:45:00,115.38,115.478,115.37,115.422,1565899983.0
2007-03-05 09:50:00,115.415,115.432,115.309,115.309,863499987.0
2007-03-05 09:55:00,115.31,115.31,115.226,115.291,1026700002.0
2007-03-05 10:00:00,115.292,115.309,115.249,115.251,1274300008.0
2007-03-05 10:05:00,115.257,115.261,115.2,115.217,1163599992.0
2007-03-05 10:10:00,115.221,115.281,115.213,115.281,1375799989.0
2007-03-05 10:15:00,115.282,115.339,115.261,115.261,1402700008.0
2007-03-05 10:20:00,115.271,115.383,115.239,115.375,1274300000.0
2007-03-05 10:25:00,115.376,115.437,115.372,115.394,1150400001.0
2007-03-05 10:30:00,115.405,115.525,115.357,115.459,1128799990.0
2007-03-05 10:35:00,115.443,115.59,115.432,115.561,1107300000.0
2007-03-05 10:40:00,115.566,115.579,115.403,115.403,1431500004.0
2007-03-05 10:45:00,115.401,115.439,115.339,115.349,803999998.0
2007-03-05 10:50:00,115.345,115.381,115.325,115.381,1427999992.0
2007-03-05 10:55:00,115.389,115.431,115.366,115.417,1088000000.0
2007-03-05 11:00:00,115.43,115.46,115.373,115.38,1014799997.0
2007-03-05 11:05:00,115.385,115.441,115.373,115.44,999699996.0
2007-03-05 11:10:00,115.436,115.436,115.382,115.421,1476100012.0
2007-03-05 11:15:00,115.415,115.43,115.386,115.398,1248800006.0
2007-03-05 11:20:00,115.4,115.409,115.348,115.368,1220099994.0
2007-03-05 11:25:00,115.368,115.383,115.314,115.314,1201499994.0
2007-03-05 11:30:00,115.31,115.328,115.216,115.22,887599998.0
2007-03-05 11:35:00,115.237,115.296,115.229,115.287,937400005.0
2007-03-05 11:40:00,115.28,115.391,115.27,115.386,1140099994.0
2007-03-05 11:45:00,115.388,115.392,115.346,115.375,1063900006.0
2007-03-05 11:50:00,115.364,115.376,115.251,115.263,1201099994.0
2007-03-05 11:55:00,115.249,115.262,115.148,115.178,1162800005.0
2007-03-05 12:00:00,115.188,115.288,115.188,115.243,1054799997.0
2007-03-05 12:05:00,115.257,115.397,115.257,115.39,1101400004.0
2007-03-05 12:10:00,115.393,115.397,115.332,115.357,1426099993.0
2007-03-05 12:15:00,115.37,115.379,115.29,115.291,1064099999.0
2007-03-05 12:20:00,115.264,115.349,115.225,115.349,911499996.0
2007-03-05 12:25:00,115.352,115.352,115.29,115.296,1088700001.0
2007-03-05 12:30:00,115.295,115.339,115.28,115.339,1240700001.0
2007-03-05 12:35:00,115.333,115.369,115.322,115.357,1029400010.0
2007-03-05 12:40:00,115.36,115.36,115.316,115.323,1041899999.0
2007-03-05 12:45:00,115.335,115.335,115.252,115.296,1685099999.0
2007-03-05 12:50:00,115.293,115.316,115.238,115.268,1192399982.0
2007-03-05 12:55:00,115.273,115.311,115.265,115.295,1411400006.0
2007-03-05 13:00:00,115.29,115.296,115.248,115.296,994000002.0
2007-03-05 13:05:00,115.297,115.308,115.259,115.302,1321699991.0
2007-03-05 13:10:00,115.32,115.39,115.31,115.38,910799997.0
2007-03-05 13:15:00,115.363,115.477,115.314,115.447,1039499994.0
2007-03-05 13:20:00,115.443,115.477,115.401,115.464,1253900005.0
2007-03-05 13:25:00,115.468,115.522,115.436,115.448,897900005.0
2007-03-05 13:30:00,115.435,115.487,115.425,115.475,1474600012.0
2007-03-05 13:35:00,115.471,115.481,115.443,115.461,1146199996.0
2007-03-05 13:40:00,115.466,115.564,115.433,115.549,1250000001.0
2007-03-05 13:45:00,115.547,115.56,115.483,115.505,1077800000.0
2007-03-05 13:50:00,115.514,115.556,115.484,115.537,1474499994.0
2007-03-05 13:55:00,115.538,115.549,115.503,115.522,1172000007.0
2007-03-05 14:00:00,115.524,115.524,115.455,115.458,1153399996.0
2007-03-05 14:05:00,115.468,115.648,115.461,115.635,1371000002.0
2007-03-05 14:10:00,115.649,115.673,115.614,115.614,1169700000.0
2007-03-05 14:15:00,115.614,115.618,115.571,115.587,1327999999.0
2007-03-05 14:20:00,115.575,115.581,115.518,115.552,954600009.0
2007-03-05 14:25:00,115.56,115.565,115.484,115.492,856799996.0
2007-03-05 14:30:00,115.49,115.559,115.474,115.518,1176200007.0
2007-03-05 14:35:00,115.507,115.516,115.43,115.458,1103700012.0
2007-03-05 14:40:00,115.457,115.47,115.417,115.457,1182999999.0
2007-03-05 14:45:00,115.469,115.513,115.462,115.498,1196299999.0
2007-03-05 14:50:00,115.483,115.521,115.465,115.504,1126100003.0
2007-03-05 14:55:00,115.508,115.553,115.492,115.553,1193500003.0
2007-03-05 15:00:00,115.572,115.579,115.54,115.54,1252699996.0
2007-03-05 15:05:00,115.547,115.619,115.547,115.609,1070900000.0
2007-03-05 15:10:00,115.596,115.596,115.383,115.383,835399995.0
2007-03-05 15:15:00,115.353,115.411,115.332,115.403,1321600004.0
2007-03-05 15:20:00,115.4,115.411,115.356,115.387,1210900010.0
2007-03-05 15:25:00,115.388,115.428,115.378,115.405,944800000.0
2007-03-05 15:30:00,115.408,115.423,115.382,115.404,906599999.0
2007-03-05 15:35:00,115.404,115.502,115.404,115.502,1027299995.0
2007-03-05 15:40:00,115.521,115.564,115.486,115.487,1226400005.0
2007-03-05 15:45:00,115.511,115.575,115.504,115.569,1370499996.0
2007-03-05 15:50:00,115.56,115.56,115.44,115.466,1016899998.0
2007-03-05 15:55:00,115.473,115.517,115.46,115.517,1069600010.0
2007-03-05 16:00:00,115.527,115.55,115.516,115.535,997900002.0
2007-03-05 16:05:00,115.54,115.548,115.501,115.514,652500001.0
2007-03-05 16:10:00,115.519,115.519,115.463,115.475,1217099993.0
2007-03-05 16:15:00,115.489,115.514,115.464,115.492,1064599997.0
2007-03-05 16:20:00,115.497,115.558,115.445,115.548,1129199992.0
2007-03-05 16:25:00,115.55,115.585,115.522,115.576,901400002.0
2007-03-05 16:30:00,115.577,115.625,115.553,115.595,1055299998.0
2007-03-05 16:35:00,115.606,115.759,115.606,115.7,1301499995.0
2007-03-05 16:40:00,115.707,115.849,115.663,115.849,948199994.0
2007-03-05 16:45:00,115.902,115.905,115.831,115.855,1464399988.0
2007-03-05 16:50:00,115.84,115.98,115.833,115.98,1597699996.0
2007-03-05 16:55:00,115.971,115.973,115.907,115.931,1217199998.0
2007-03-05 17:00:00,115.911,115.911,115.694,115.774,1012899996.0
2007-03-05 17:05:00,115.774,115.812,115.747,115.781,1041799983.0
2007-03-05 17:10:00,115.8,116.134,115.8,116.04,1261499997.0
2007-03-05 17:15:00,116.034,116.077,115.904,115.904,1103899993.0
2007-03-05 17:20:00,115.943,115.978,115.936,115.947,1026400010.0
2007-03-05 17:25:00,115.936,115.943,115.838,115.86,1072900009.0
2007-03-05 17:30:00,115.878,115.977,115.869,115.869,1139099997.0
2007-03-05 17:35:00,115.878,115.887,115.837,115.867,1132999999.0
2007-03-05 17:40:00,115.867,116.017,115.861,115.989,973199993.0
2007-03-05 17:45:00,115.997,116.065,115.986,116.041,1213800010.0
2007-03-05 17:50:00,116.04,116.119,116.027,116.094,1241900002.0
2007-03-05 17:55:00,116.086,116.091,115.964,115.97,1567000003.0
2007-03-05 18:00:00,115.967,116.005,115.95,115.95,7242900015.0
2007-03-05 18:05:00,115.94,115.98,115.85,115.94,8255000025.0
2007-03-05 18:10:00,115.93,116.104,115.93,115.95,9547000030.0
2007-03-05 18:15:00,115.96,116.102,115.93,115.94,9818900061.0
2007-03-05 18:20:00,115.95,115.95,115.93,115.95,9670500015.0
2007-03-05 18:25:00,115.96,116.12,115.95,115.97,9048900000.0
2007-03-05 18:30:00,116.155,116.165,115.95,116.02,8779699986.0
2007-03-05 18:35:00,116.03,116.106,116.02,116.077,6678899986.0
2007-03-05 18:40:00,116.076,116.085,116.003,116.024,7253499993.0
2007-03-05 18:45:00,116.03,116.101,116.03,116.073,5858300034.0
2007-03-05 18:50:00,115.97,116.098,115.95,116.022,8299300002.0
2007-03-05 18:55:00,116.015,116.015,115.968,116.006,6131800023.0
2007-03-05 19:00:00,116.003,116.003,115.954,115.973,4787100010.0
2007-03-05 19:05:00,115.957,115.977,115.869,115.95,5580300000.0
2007-03-05 19:10:00,115.958,116.052,115.926,115.954,4274900007.0
2007-03-05 19:15:00,115.963,116.014,115.937,115.959,6218199995.0
2007-03-05 19:20:00,115.956,115.992,115.83,115.948,5502999992.0
2007-03-05 19:25:00,115.95,116.118,115.82,115.985,6907299998.0
2007-03-05 19:30:00,115.979,116.028,115.944,116.025,6789299972.0
2007-03-05 19:35:00,116.027,116.094,115.988,115.99,4346299998.0
2007-03-05 19:40:00,115.985,116.002,115.938,115.994,4508499979.0
2007-03-05 19:45:00,115.998,116.029,115.943,116.029,4401300014.0
2007-03-05 19:50:00,116.001,116.073,115.964,115.979,5328400013.0
2007-03-05 19:55:00,115.978,116.037,115.956,115.999,4363600003.0
2007-03-05 20:00:00,115.988,116.024,115.911,115.923,3267300002.0
2007-03-05 20:05:00,115.917,115.941,115.898,115.905,4990000002.0
2007-03-05 20:10:00,115.905,115.964,115.844,115.898,5643099991.0
2007-03-05 20:15:00,115.898,115.947,115.892,115.898,4535099988.0
2007-03-05 20:20:00,115.89,115.995,115.798,115.811,5269000005.0
2007-03-05 20:25:00,115.819,115.891,115.817,115.864,5427500009.0
2007-03-05 20:30:00,115.862,115.863,115.795,115.823,4161200011.0
2007-03-05 20:35:00,115.835,115.892,115.811,115.863,3883000006.0
2007-03-05 20:40:00,115.86,115.881,115.813,115.881,6709299980.0
2007-03-05 20:45:00,115.881,115.881,115.786,115.87,7866300031.0
2007-03-05 20:50:00,115.872,115.914,115.836,115.868,4515599993.0
2007-03-05 20:55:00,115.865,115.872,115.8,115.81,7662399989.0
2007-03-05 21:00:00,115.879,115.956,115.877,115.905,5429699979.0
2007-03-05 21:05:00,115.904,115.914,115.862,115.904,3801499993.0
2007-03-05 21:10:00,115.903,115.903,115.833,115.833,3725699999.0
2007-03-05 21:15:00,115.829,115.831,115.771,115.797,6859799981.0
2007-03-05 21:20:00,115.825,115.831,115.774,115.782,6885900025.0
2007-03-05 21:25:00,115.801,115.822,115.783,115.804,4595400008.0
2007-03-05 21:30:00,115.809,115.831,115.784,115.828,2863199999.0
2007-03-05 21:35:00,115.833,115.851,115.797,115.851,1939000001.0
2007-03-05 21:40:00,115.85,115.865,115.801,115.836,3930100009.0
2007-03-05 21:45:00,115.833,115.835,115.808,115.833,3596499991.0
2007-03-05 21:50:00,115.839,115.848,115.808,115.841,1879700006.0
2007-03-05 21:55:00,115.838,115.847,115.802,115.81,1427200007.0
2007-03-05 22:00:00,115.81,115.848,115.81,115.834,4283100033.0
2007-03-05 22:05:00,115.83,115.833,115.778,115.778,1186600006.0
2007-03-05 22:10:00,115.818,115.822,115.773,115.779,1865200008.0
2007-03-05 22:15:00,115.787,115.835,115.767,115.835,2538500004.0
2007-03-05 22:20:00,115.848,115.879,115.794,115.864,1214099985.0
2007-03-05 22:25:00,115.871,115.892,115.839,115.869,2053800020.0
2007-03-05 22:30:00,115.877,115.892,115.855,115.878,2555000015.0
2007-03-05 22:35:00,115.885,115.894,115.849,115.878,1747700009.0
2007-03-05 22:40:00,115.877,115.885,115.846,115.857,1466599995.0
2007-03-05 22:45:00,115.861,115.876,115.83,115.86,1639700002.0
2007-03-05 22:50:00,115.874,115.887,115.864,115.869,1585999994.0
2007-03-05 22:55:00,115.873,115.881,115.805,115.805,1659700004.0
2007-03-05 23:00:00,115.812,115.816,115.747,115.766,1103600005.0
2007-03-05 23:05:00,115.761,115.761,115.668,115.701,1003300000.0
2007-03-05 23:10:00,115.702,115.728,115.69,115.697,1289999995.0
2007-03-05 23:15:00,115.695,115.71,115.602,115.622,1179600001.0
2007-03-05 23:20:00,115.617,115.624,115.59,115.599,1035199999.0
2007-03-05 23:25:00,115.607,115.609,115.562,115.577,1531200003.0
2007-03-05 23:30:00,115.58,115.61,115.57,115.603,1360399994.0
2007-03-05 23:35:00,115.595,115.62,115.575,115.583,1296500006.0
2007-03-05 23:40:00,115.575,115.587,115.554,115.564,1108200005.0
2007-03-05 23:45:00,115.562,115.569,115.523,115.531,1457799998.0
2007-03-05 23:50:00,115.523,115.525,115.468,115.472,1373100002.0
2007-03-05 23:55:00,115.472,115.517,115.458,115.5,1172800001.0
2007-03-06 00:00:00,115.514,115.561,115.48,115.556,1463099993.0
2007-03-06 00:05:00,115.555,115.56,115.495,115.528,900800003.0
2007-03-06 00:10:00,115.532,115.544,115.479,115.48,1414799998.0
2007-03-06 00:15:00,115.508,115.551,115.49,115.542,1694999995.0
2007-03-06 00:20:00,115.549,115.549,115.44,115.457,1196400004.0
2007-03-06 00:25:00,115.47,115.49,115.434,115.466,1178600000.0
2007-03-06 00:30:00,115.463,115.467,115.407,115.428,1232899993.0
2007-03-06 00:35:00,115.44,115.449,115.399,115.399,1209199998.0
2007-03-06 00:40:00,115.405,115.407,115.291,115.299,1107499994.0
2007-03-06 00:45:00,115.292,115.308,115.22,115.308,971100003.0
2007-03-06 00:50:00,115.3,115.305,115.249,115.249,984200004.0
2007-03-06 00:55:00,115.243,115.256,115.203,115.231,1437099994.0
2007-03-06 01:00:00,115.228,115.233,115.195,115.224,1462400009.0
2007-03-06 01:05:00,115.231,115.261,115.191,115.229,1171099994.0
2007-03-06 01:10:00,115.241,115.336,115.241,115.324,1258899999.0
2007-03-06 01:15:00,115.327,115.359,115.301,115.348,1082600006.0
2007-03-06 01:20:00,115.35,115.447,115.326,115.443,1134900006.0
2007-03-06 01:25:00,115.433,115.589,115.418,115.589,1214699996.0
2007-03-06 01:30:00,115.585,115.635,115.531,115.54,1100799985.0
2007-03-06 01:35:00,115.547,115.548,115.373,115.391,1052100001.0
2007-03-06 01:40:00,115.388,115.448,115.373,115.404,1076199997.0
2007-03-06 01:45:00,115.418,115.514,115.404,115.514,1108999999.0
2007-03-06 01:50:00,115.504,115.546,115.489,115.546,1373199993.0
2007-03-06 01:55:00,115.549,115.584,115.515,115.582,1651800011.0
2007-03-06 02:00:00,115.579,115.795,115.576,115.781,1156000007.0
2007-03-06 02:05:00,115.802,115.901,115.716,115.731,794500003.0
2007-03-06 02:10:00,115.728,115.766,115.654,115.672,1060999995.0
2007-03-06 02:15:00,115.675,115.732,115.673,115.673,965200010.0
2007-03-06 02:20:00,115.672,115.717,115.669,115.716,990899995.0
2007-03-06 02:25:00,115.72,115.752,115.717,115.732,933100007.0
2007-03-06 02:30:00,115.748,115.936,115.724,115.935,1299600009.0
2007-03-06 02:35:00,115.927,115.927,115.818,115.824,1175800000.0
2007-03-06 02:40:00,115.829,115.868,115.786,115.798,1099999994.0
2007-03-06 02:45:00,115.789,115.838,115.775,115.814,1147600007.0
2007-03-06 02:50:00,115.802,115.836,115.789,115.834,1188600007.0
2007-03-06 02:55:00,115.846,115.994,115.836,115.9,796600003.0
2007-03-06 03:00:00,115.871,116.031,115.87,116.031,1428300002.0
2007-03-06 03:05:00,116.03,116.05,115.952,116.044,1417000016.0
2007-03-06 03:10:00,116.048,116.141,116.027,116.114,816900005.0
2007-03-06 03:15:00,116.112,116.139,116.088,116.11,962700005.0
2007-03-06 03:20:00,116.113,116.15,116.093,116.113,931400003.0
2007-03-06 03:25:00,116.123,116.149,116.113,116.144,1145099981.0
2007-03-06 03:30:00,116.143,116.227,116.143,116.205,1311800000.0
2007-03-06 03:35:00,116.199,116.219,116.165,116.215,901300009.0
2007-03-06 03:40:00,116.21,116.22,116.176,116.22,1081799998.0
2007-03-06 03:45:00,116.22,116.22,116.104,116.136,1049499995.0
2007-03-06 03:50:00,116.149,116.209,116.149,116.183,1505399999.0
2007-03-06 03:55:00,116.171,116.171,116.107,116.107,1298400011.0
2007-03-06 04:00:00,116.103,116.112,116.048,116.085,1304799997.0
2007-03-06 04:05:00,116.09,116.31,116.09,116.303,1332300000.0
2007-03-06 04:10:00,116.315,116.36,116.289,116.344,961400001.0
2007-03-06 04:15:00,116.357,116.365,116.311,116.321,1006500002.0
2007-03-06 04:20:00,116.31,116.387,116.281,116.387,954100008.0
2007-03-06 04:25:00,116.393,116.499,116.393,116.499,1455700003.0
2007-03-06 04:30:00,116.506,116.506,116.399,116.399,995099993.0
2007-03-06 04:35:00,116.396,116.396,116.33,116.349,743400002.0
2007-03-06 04:40:00,116.363,116.425,116.353,116.376,995400003.0
2007-03-06 04:45:00,116.384,116.387,116.313,116.375,1212599990.0
2007-03-06 04:50:00,116.374,116.408,116.352,116.404,978599995.0
2007-03-06 04:55:00,116.4,116.404,116.327,116.352,854099996.0
2007-03-06 05:00:00,116.362,116.54,116.362,116.514,1028099997.0
2007-03-06 05:05:00,116.508,116.52,116.446,116.458,1037599997.0
2007-03-06 05:10:00,116.462,116.47,116.398,116.44,1088400001.0
2007-03-06 05:15:00,116.441,116.527,116.432,116.515,935100006.0
2007-03-06 05:20:00,116.506,116.523,116.462,116.462,1188300016.0
2007-03-06 05:25:00,116.451,116.467,116.418,116.458,1106399990.0
2007-03-06 05:30:00,116.46,116.499,116.434,116.463,1241800008.0
2007-03-06 05:35:00,116.5,116.505,116.447,116.455,994199996.0
2007-03-06 05:40:00,116.457,116.458,116.381,116.385,1236499981.0
2007-03-06 05:45:00,116.39,116.407,116.372,116.398,1145100002.0
2007-03-06 05:50:00,116.383,116.453,116.377,116.413,1383100013.0
2007-03-06 05:55:00,116.409,116.471,116.396,116.471,1389900003.0
2007-03-06 06:00:00,116.462,116.542,116.462,116.525,1676100002.0
2007-03-06 06:05:00,116.532,116.532,116.491,116.51,852200006.0
2007-03-06 06:10:00,116.514,116.514,116.47,116.493,1511499994.0
2007-03-06 06:15:00,116.493,116.519,116.455,116.455,1069900000.0
2007-03-06 06:20:00,116.445,116.498,116.439,116.481,1325700002.0
2007-03-06 06:25:00,116.483,116.483,116.443,116.478,994500007.0
2007-03-06 06:30:00,116.473,116.51,116.451,116.48,1213899993.0
2007-03-06 06:35:00,116.478,116.484,116.433,116.44,1284899994.0
2007-03-06 06:40:00,116.442,116.442,116.375,116.377,857200006.0
2007-03-06 06:45:00,116.375,116.44,116.375,116.426,978999997.0
2007-03-06 06:50:00,116.406,116.445,116.406,116.443,1481499988.0
2007-03-06 06:55:00,116.437,116.449,116.412,116.425,1182200011.0
2007-03-06 07:00:00,116.423,116.451,116.397,116.413,1193599999.0
2007-03-06 07:05:00,116.413,116.419,116.37,116.399,1244399995.0
2007-03-06 07:10:00,116.417,116.448,116.405,116.442,1425100005.0
2007-03-06 07:15:00,116.443,116.454,116.409,116.423,933599998.0
2007-03-06 07:20:00,116.418,116.418,116.302,116.326,1238200013.0
2007-03-06 07:25:00,116.33,116.386,116.309,116.386,1033200008.0
2007-03-06 07:30:00,116.377,116.379,116.32,116.322,1453099999.0
2007-03-06 07:35:00,116.312,116.337,116.29,116.302,839400002.0
2007-03-06 07:40:00,116.303,116.303,116.228,116.27,1104099996.0
2007-03-06 07:45:00,116.266,116.314,116.257,116.271,1073599983.0
2007-03-06 07:50:00,116.268,116.317,116.255,116.317,988500003.0
2007-03-06 07:55:00,116.328,116.391,116.32,116.391,1119100012.0
2007-03-06 08:00:00,116.397,116.413,116.316,116.413,1131600007.0
2007-03-06 08:05:00,116.421,116.431,116.367,116.39,1183500000.0
2007-03-06 08:10:00,116.388,116.41,116.374,116.402,1045000000.0
2007-03-06 08:15:00,116.383,116.395,116.349,116.377,1137299998.0
2007-03-06 08:20:00,116.38,116.39,116.329,116.332,845900007.0
2007-03-06 08:25:00,116.335,116.375,116.315,116.364,1007399994.0
2007-03-06 08:30:00,116.355,116.369,116.323,116.334,1506799996.0
2007-03-06 08:35:00,116.338,116.34,116.247,116.305,870199997.0
2007-03-06 08:40:00,116.318,116.364,116.298,116.345,1366000006.0
2007-03-06 08:45:00,116.34,116.351,116.328,116.336,1297700004.0
2007-03-06 08:50:00,116.337,116.394,116.335,116.39,1215299998.0
2007-03-06 08:55:00,116.394,116.449,116.375,116.375,1100400008.0
2007-03-06 09:00:00,116.373,116.378,116.289,116.318,1186399998.0
2007-03-06 09:05:00,116.32,116.37,116.307,116.347,845899990.0
2007-03-06 09:10:00,116.333,116.396,116.333,116.338,1117099997.0
2007-03-06 09:15:00,116.328,116.381,116.293,116.364,971299988.0
2007-03-06 09:20:00,116.358,116.372,116.323,116.343,1044500007.0
2007-03-06 09:25:00,116.349,116.35,116.265,116.282,1154199997.0
2007-03-06 09:30:00,116.294,116.313,116.27,116.299,1078400013.0
2007-03-06 09:35:00,116.298,116.35,116.278,116.339,1229800000.0
2007-03-06 09:40:00,116.348,116.446,116.347,116.414,997000001.0
2007-03-06 09:45:00,116.427,116.49,116.408,116.49,1075500006.0
2007-03-06 09:50:00,116.483,116.492,116.371,116.371,1329700003.0
2007-03-06 09:55:00,116.375,116.386,116.357,116.373,985700000.0
2007-03-06 10:00:00,116.369,116.403,116.344,116.387,1003599997.0
2007-03-06 10:05:00,116.391,116.391,116.288,116.288,1046200002.0
2007-03-06 10:10:00,116.285,116.366,116.282,116.343,1097000001.0
2007-03-06 10:15:00,116.34,116.34,116.279,116.308,1434900014.0
2007-03-06 10:20:00,116.332,116.367,116.291,116.34,824700008.0
2007-03-06 10:25:00,116.342,116.394,116.339,116.382,1011900003.0
2007-03-06 10:30:00,116.412,116.442,116.383,116.442,893300016.0
2007-03-06 10:35:00,116.45,116.505,116.443,116.485,947200007.0
2007-03-06 10:40:00,116.468,116.495,116.438,116.484,1292900001.0
2007-03-06 10:45:00,116.483,116.483,116.444,116.464,1170000005.0
2007-03-06 10:50:00,116.461,116.502,116.431,116.5,1127099991.0
2007-03-06 10:55:00,116.47,116.494,116.353,116.387,1080599992.0
2007-03-06 11:00:00,116.393,116.399,116.365,116.382,1140000007.0
2007-03-06 11:05:00,116.386,116.392,116.333,116.365,1170100011.0
2007-03-06 11:10:00,116.358,116.376,116.334,116.353,1353200006.0
2007-03-06 11:15:00,116.344,116.403,116.331,116.392,1198600002.0
2007-03-06 11:20:00,116.393,116.398,116.322,116.322,1048299999.0
2007-03-06 11:25:00,116.322,116.357,116.315,116.352,762599993.0
2007-03-06 11:30:00,116.353,116.416,116.33,116.416,920799992.0
2007-03-06 11:35:00,116.421,116.43,116.393,116.421,858099987.0
2007-03-06 11:40:00,116.404,116.422,116.364,116.392,912100016.0
2007-03-06 11:45:00,116.41,116.43,116.396,116.422,1160500007.0
2007-03-06 11:50:00,116.42,116.437,116.392,116.437,1372200010.0
2007-03-06 11:55:00,116.444,116.444,116.361,116.381,977599995.0
2007-03-06 12:00:00,116.379,116.417,116.369,116.4,808700005.0
2007-03-06 12:05:00,116.408,116.445,116.408,116.438,1020400014.0
2007-03-06 12:10:00,116.438,116.438,116.405,116.427,1155200005.0
2007-03-06 12:15:00,116.436,116.493,116.422,116.485,1157899987.0
2007-03-06 12:20:00,116.489,116.523,116.488,116.523,1152700007.0
2007-03-06 12:25:00,116.511,116.52,116.46,116.46,928000007.0
2007-03-06 12:30:00,116.461,116.478,116.423,116.436,935400002.0
2007-03-06 12:35:00,116.435,116.462,116.43,116.434,1146400005.0
2007-03-06 12:40:00,116.437,116.484,116.419,116.478,1078900004.0
2007-03-06 12:45:00,116.491,116.491,116.432,116.461,1689199986.0
2007-03-06 12:50:00,116.46,116.481,116.426,116.44,1182399995.0
2007-03-06 12:55:00,116.453,116.585,116.446,116.58,1034999999.0
2007-03-06 13:00:00,116.586,116.65,116.586,116.6,1511800004.0
2007-03-06 13:05:00,116.598,116.646,116.58,116.633,971600004.0
2007-03-06 13:10:00,116.65,116.653,116.583,116.633,1023400007.0
2007-03-06 13:15:00,116.643,116.65,116.611,116.622,717700001.0
2007-03-06 13:20:00,116.626,116.628,116.501,116.501,1217500004.0
2007-03-06 13:25:00,116.49,116.527,116.475,116.518,1008099985.0
2007-03-06 13:30:00,116.525,116.549,116.494,116.524,1265300010.0
2007-03-06 13:35:00,116.516,116.518,116.472,116.495,1137200005.0
2007-03-06 13:40:00,116.502,116.521,116.45,116.45,1206600010.0
2007-03-06 13:45:00,116.488,116.55,116.459,116.55,1212900006.0
2007-03-06 13:50:00,116.564,116.572,116.527,116.535,1271099993.0
2007-03-06 13:55:00,116.528,116.528,116.484,116.494,1464000007.0
2007-03-06 14:00:00,116.497,116.563,116.473,116.563,1332499987.0
2007-03-06 14:05:00,116.568,116.595,116.548,116.564,1149299997.0
2007-03-06 14:10:00,116.562,116.565,116.53,116.543,896000001.0
2007-03-06 14:15:00,116.545,116.55,116.498,116.505,1095700008.0
2007-03-06 14:20:00,116.492,116.521,116.476,116.501,1151399991.0
2007-03-06 14:25:00,116.503,116.513,116.478,116.509,1099800003.0
2007-03-06 14:30:00,116.525,116.532,116.494,116.525,1190800010.0
2007-03-06 14:35:00,116.513,116.542,116.504,116.518,854300007.0
2007-03-06 14:40:00,116.515,116.553,116.506,116.524,1281500005.0
2007-03-06 14:45:00,116.525,116.54,116.52,116.535,1195400006.0
2007-03-06 14:50:00,116.515,116.554,116.485,116.511,911199995.0
2007-03-06 14:55:00,116.527,116.543,116.503,116.531,1167100005.0
2007-03-06 15:00:00,116.533,116.539,116.476,116.476,743699992.0
2007-03-06 15:05:00,116.473,116.518,116.469,116.508,1031899996.0
2007-03-06 15:10:00,116.498,116.547,116.489,116.547,1281699995.0
2007-03-06 15:15:00,116.538,116.538,116.485,116.485,959199996.0
2007-03-06 15:20:00,116.488,116.49,116.414,116.435,1451699994.0
2007-03-06 15:25:00,116.428,116.428,116.318,116.319,987299998.0
2007-03-06 15:30:00,116.322,116.398,116.32,116.384,1137700007.0
2007-03-06 15:35:00,116.388,116.388,116.264,116.265,976800001.0
2007-03-06 15:40:00,116.261,116.3,116.251,116.29,1178900005.0
2007-03-06 15:45:00,116.286,116.311,116.269,116.279,1240799999.0
2007-03-06 15:50:00,116.276,116.276,116.213,116.231,868699998.0
2007-03-06 15:55:00,116.244,116.249,116.203,116.222,1135700006.0
2007-03-06 16:00:00,116.217,116.232,116.2,116.2,1017899997.0
2007-03-06 16:05:00,116.228,116.335,116.201,116.327,1027299998.0
2007-03-06 16:10:00,116.33,116.375,116.305,116.345,983400003.0
2007-03-06 16:15:00,116.343,116.38,116.332,116.345,1175700003.0
2007-03-06 16:20:00,116.355,116.416,116.333,116.38,1059500000.0
2007-03-06 16:25:00,116.383,116.423,116.369,116.41,1090300000.0
2007-03-06 16:30:00,116.415,116.457,116.411,116.428,845200001.0
2007-03-06 16:35:00,116.433,116.464,116.409,116.409,1143400008.0
2007-03-06 16:40:00,116.411,116.431,116.407,116.417,778099994.0
2007-03-06 16:45:00,116.428,116.47,116.412,116.45,1195099995.0
2007-03-06 16:50:00,116.452,116.46,116.391,116.395,1052199996.0
2007-03-06 16:55:00,116.386,116.41,116.345,116.373,1504300010.0
2007-03-06 17:00:00,116.344,116.39,116.313,116.325,1296500004.0
2007-03-06 17:05:00,116.323,116.329,116.267,116.268,1112000000.0
2007-03-06 17:10:00,116.265,116.306,116.259,116.3,1062799990.0
2007-03-06 17:15:00,116.298,116.314,116.268,116.268,1050600004.0
2007-03-06 17:20:00,116.275,116.291,116.261,116.261,1172600003.0
2007-03-06 17:25:00,116.268,116.318,116.256,116.312,972400005.0
2007-03-06 17:30:00,116.307,116.351,116.307,116.338,1259000006.0
2007-03-06 17:35:00,116.337,116.351,116.297,116.338,1155800001.0
2007-03-06 17:40:00,116.352,116.352,116.304,116.317,1004299999.0
2007-03-06 17:45:00,116.307,116.307,116.239,116.242,1048399995.0
2007-03-06 17:50:00,116.241,116.254,116.196,116.213,1344199998.0
2007-03-06 17:55:00,116.203,116.254,116.19,116.244,1343999987.0
2007-03-06 18:00:00,116.234,116.55,116.226,116.54,7840000031.0
2007-03-06 18:05:00,116.53,116.56,116.52,116.55,9242000020.0
2007-03-06 18:10:00,116.54,116.56,116.305,116.53,9669499984.0
2007-03-06 18:15:00,116.54,116.54,116.338,116.48,9814799995.0
2007-03-06 18:20:00,116.49,116.52,116.48,116.51,7976400020.0
2007-03-06 18:25:00,116.52,116.52,116.316,116.48,9399400018.0
2007-03-06 18:30:00,116.419,116.5,116.411,116.49,9094800008.0
2007-03-06 18:35:00,116.48,116.48,116.386,116.454,7306000023.0
2007-03-06 18:40:00,116.464,116.526,116.443,116.512,6600899995.0
2007-03-06 18:45:00,116.518,116.532,116.453,116.453,6218099985.0
2007-03-06 18:50:00,116.454,116.497,116.446,116.463,6636599998.0
2007-03-06 18:55:00,116.456,116.496,116.454,116.492,6612000020.0
2007-03-06 19:00:00,116.498,116.544,116.498,116.526,4583600008.0
2007-03-06 19:05:00,116.525,116.548,116.511,116.54,6173899994.0
2007-03-06 19:10:00,116.536,116.55,116.52,116.524,3763700002.0
2007-03-06 19:15:00,116.524,116.542,116.47,116.471,5998699983.0
2007-03-06 19:20:00,116.467,116.505,116.467,116.48,6065100013.0
2007-03-06 19:25:00,116.493,116.514,116.443,116.47,6321199993.0
2007-03-06 19:30:00,116.472,116.492,116.452,116.481,5929499977.0
2007-03-06 19:35:00,116.482,116.49,116.447,116.481,4173700006.0
2007-03-06 19:40:00,116.481,116.488,116.439,116.455,4445800004.0
2007-03-06 19:45:00,116.459,116.517,116.459,116.506,4396200014.0
2007-03-06 19:50:00,116.511,116.511,116.461,116.495,4910900014.0
2007-03-06 19:55:00,116.488,116.502,116.458,116.493,4133999992.0
2007-03-06 20:00:00,116.494,116.494,116.447,116.484,3223599999.0
2007-03-06 20:05:00,116.479,116.498,116.455,116.464,5254299987.0
2007-03-06 20:10:00,116.487,116.58,116.471,116.503,6025399990.0
2007-03-06 20:15:00,116.503,116.509,116.468,116.491,4493100016.0
2007-03-06 20:20:00,116.489,116.493,116.423,116.461,5041100000.0
2007-03-06 20:25:00,116.471,116.73,116.437,116.72,7292400016.0
2007-03-06 20:30:00,116.71,116.72,116.442,116.5,7087500001.0
2007-03-06 20:35:00,116.498,116.52,116.45,116.515,3556500007.0
2007-03-06 20:40:00,116.71,116.71,116.488,116.524,6654399987.0
2007-03-06 20:45:00,116.529,116.552,116.52,116.539,6733600002.0
2007-03-06 20:50:00,116.524,116.561,116.483,116.489,4485499986.0
2007-03-06 20:55:00,116.486,116.65,116.471,116.542,8419100003.0
2007-03-06 21:00:00,116.64,116.65,116.565,116.597,5045099979.0
2007-03-06 21:05:00,116.597,116.616,116.578,116.583,4443399987.0
2007-03-06 21:10:00,116.587,116.587,116.555,116.56,4066100002.0
2007-03-06 21:15:00,116.572,116.63,116.566,116.606,6135700022.0
2007-03-06 21:20:00,116.607,116.633,116.587,116.628,6896899972.0
2007-03-06 21:25:00,116.625,116.72,116.597,116.698,4647599987.0
2007-03-06 21:30:00,116.709,116.723,116.703,116.711,2936200013.0
2007-03-06 21:35:00,116.717,116.717,116.669,116.712,2161299985.0
2007-03-06 21:40:00,116.713,116.713,116.663,116.676,4055900015.0
2007-03-06 21:45:00,116.673,116.7,116.651,116.691,3161800001.0
2007-03-06 21:50:00,116.695,116.697,116.644,116.655,1610199996.0
2007-03-06 21:55:00,116.65,116.659,116.632,116.652,1547800012.0
2007-03-06 22:00:00,116.655,116.655,116.601,116.605,3930099983.0
2007-03-06 22:05:00,116.606,116.61,116.577,116.589,1189500000.0
2007-03-06 22:10:00,116.593,116.635,116.591,116.632,1322399993.0
2007-03-06 22:15:00,116.641,116.652,116.614,116.614,1887999999.0
2007-03-06 22:20:00,116.61,116.65,116.603,116.644,1275600005.0
2007-03-06 22:25:00,116.657,116.708,116.654,116.702,1747100023.0
2007-03-06 22:30:00,116.705,116.708,116.679,116.694,2541900002.0
2007-03-06 22:35:00,116.703,116.722,116.655,116.679,2070800004.0
2007-03-06 22:40:00,116.676,116.687,116.651,116.667,1652400003.0
2007-03-06 22:45:00,116.67,116.67,116.587,116.597,1563300005.0
2007-03-06 22:50:00,116.589,116.589,116.545,116.577,1583999984.0
2007-03-06 22:55:00,116.583,116.605,116.565,116.594,1649100000.0
2007-03-06 23:00:00,116.594,116.613,116.563,116.569,1378200007.0
2007-03-06 23:05:00,116.577,116.577,116.504,116.506,1304999990.0
2007-03-06 23:10:00,116.495,116.522,116.484,116.493,1091100006.0
2007-03-06 23:15:00,116.491,116.517,116.487,116.515,1009400008.0
2007-03-06 23:20:00,116.515,116.557,116.49,116.557,1138399996.0
2007-03-06 23:25:00,116.56,116.56,116.512,116.55,1333000008.0
2007-03-06 23:30:00,116.506,116.567,116.478,116.54,1195300006.0
2007-03-06 23:35:00,116.539,116.575,116.527,116.565,1401699981.0
2007-03-06 23:40:00,116.563,116.565,116.49,116.531,1140200002.0
2007-03-06 23:45:00,116.52,116.553,116.52,116.543,1165199991.0
2007-03-06 23:50:00,116.54,116.551,116.52,116.523,1338499998.0
2007-03-06 23:55:00,116.533,116.578,116.525,116.573,1242300009.0
2007-03-07 00:00:00,116.583,116.61,116.572,116.607,1165899995.0
2007-03-07 00:05:00,116.612,116.701,116.605,116.656,974299999.0
2007-03-07 00:10:00,116.66,116.706,116.644,116.706,814199997.0
2007-03-07 00:15:00,116.708,116.743,116.693,116.734,1219800002.0
2007-03-07 00:20:00,116.735,116.741,116.655,116.678,1012400004.0
2007-03-07 00:25:00,116.682,116.699,116.641,116.696,888900006.0
2007-03-07 00:30:00,116.7,116.721,116.666,116.691,873099998.0
2007-03-07 00:35:00,116.682,116.71,116.665,116.702,1240899997.0
2007-03-07 00:40:00,116.702,116.711,116.665,116.666,1338200002.0
2007-03-07 00:45:00,116.675,116.71,116.659,116.71,1293599997.0
2007-03-07 00:50:00,116.703,116.744,116.673,116.744,1409199999.0
2007-03-07 00:55:00,116.745,116.775,116.73,116.765,868499990.0
2007-03-07 01:00:00,116.766,116.805,116.75,116.805,998899991.0
2007-03-07 01:05:00,116.81,116.823,116.778,116.818,854500000.0
2007-03-07 01:10:00,116.82,116.82,116.708,116.758,1074299995.0
2007-03-07 01:15:00,116.771,116.79,116.743,116.787,1021899999.0
2007-03-07 01:20:00,116.778,116.859,116.771,116.852,1365400002.0
2007-03-07 01:25:00,116.843,116.859,116.802,116.821,1114900000.0
2007-03-07 01:30:00,116.809,116.851,116.806,116.845,1105600000.0
2007-03-07 01:35:00,116.86,116.881,116.827,116.86,1061100008.0
2007-03-07 01:40:00,116.848,116.848,116.777,116.777,870100010.0
2007-03-07 01:45:00,116.76,116.775,116.721,116.76,924800000.0
2007-03-07 01:50:00,116.748,116.752,116.704,116.73,969099996.0
2007-03-07 01:55:00,116.727,116.792,116.715,116.776,1271800001.0
2007-03-07 02:00:00,116.773,116.785,116.717,116.717,1377099987.0
2007-03-07 02:05:00,116.731,116.75,116.718,116.725,854800005.0
2007-03-07 02:10:00,116.72,116.77,116.716,116.737,1231799985.0
2007-03-07 02:15:00,116.728,116.763,116.706,116.734,942199999.0
2007-03-07 02:20:00,116.734,116.756,116.713,116.737,1009200009.0
2007-03-07 02:25:00,116.727,116.748,116.714,116.726,1167300007.0
2007-03-07 02:30:00,116.723,116.788,116.701,116.786,1186000005.0
2007-03-07 02:35:00,116.794,116.794,116.752,116.758,1320100010.0
2007-03-07 02:40:00,116.769,116.81,116.742,116.802,1036899994.0
2007-03-07 02:45:00,116.795,116.804,116.747,116.753,1321399994.0
2007-03-07 02:50:00,116.742,116.765,116.722,116.755,1057300007.0
2007-03-07 02:55:00,116.755,116.761,116.633,116.633,1036300009.0
2007-03-07 03:00:00,116.618,116.647,116.554,116.613,1202700006.0
2007-03-07 03:05:00,116.612,116.652,116.609,116.643,1223400003.0
2007-03-07 03:10:00,116.65,116.65,116.591,116.613,1454100015.0
2007-03-07 03:15:00,116.611,116.618,116.542,116.554,1228300001.0
2007-03-07 03:20:00,116.559,116.601,116.481,116.497,1148900002.0
2007-03-07 03:25:00,116.497,116.497,116.279,116.279,1375100007.0
2007-03-07 03:30:00,116.259,116.288,116.207,116.285,1343600002.0
2007-03-07 03:35:00,116.299,116.46,116.299,116.423,792799998.0
2007-03-07 03:40:00,116.426,116.498,116.33,116.342,1119099990.0
2007-03-07 03:45:00,116.342,116.388,116.33,116.374,1039399995.0
2007-03-07 03:50:00,116.387,116.398,116.354,116.38,952600003.0
2007-03-07 03:55:00,116.391,116.397,116.342,116.345,1488699995.0
2007-03-07 04:00:00,116.333,116.341,116.259,116.282,668399993.0
2007-03-07 04:05:00,116.272,116.321,116.272,116.316,1341200013.0
2007-03-07 04:10:00,116.315,116.38,116.304,116.336,891599998.0
2007-03-07 04:15:00,116.332,116.381,116.315,116.381,1359500002.0
2007-03-07 04:20:00,116.385,116.439,116.378,116.385,1016799993.0
2007-03-07 04:25:00,116.388,116.389,116.349,116.379,1180599995.0
2007-03-07 04:30:00,116.382,116.426,116.38,116.426,1197799996.0
2007-03-07 04:35:00,116.428,116.435,116.388,116.418,1047599996.0
2007-03-07 04:40:00,116.405,116.432,116.385,116.412,1112600012.0
2007-03-07 04:45:00,116.43,116.473,116.415,116.452,1586000002.0
2007-03-07 04:50:00,116.454,116.454,116.405,116.431,877500018.0
2007-03-07 04:55:00,116.428,116.446,116.403,116.424,1140000006.0
2007-03-07 05:00:00,116.423,116.43,116.391,116.409,1058000000.0
2007-03-07 05:05:00,116.415,116.427,116.391,116.425,1074200009.0
2007-03-07 05:10:00,116.424,116.426,116.364,116.365,1118999992.0
2007-03-07 05:15:00,116.388,116.391,116.325,116.333,1291600002.0
2007-03-07 05:20:00,116.339,116.351,116.313,116.323,1034300004.0
2007-03-07 05:25:00,116.318,116.333,116.297,116.312,1311799997.0
2007-03-07 05:30:00,116.327,116.471,116.324,116.459,1385999996.0
2007-03-07 05:35:00,116.46,116.52,116.434,116.441,1082099994.0
2007-03-07 05:40:00,116.444,116.461,116.425,116.457,1040699999.0
2007-03-07 05:45:00,116.452,116.497,116.435,116.463,1095100001.0
2007-03-07 05:50:00,116.463,116.475,116.435,116.45,1413899999.0
2007-03-07 05:55:00,116.465,116.469,116.427,116.435,1606500003.0
2007-03-07 06:00:00,116.46,116.483,116.442,116.471,1098099999.0
2007-03-07 06:05:00,116.478,116.488,116.442,116.478,1473699993.0
2007-03-07 06:10:00,116.478,116.479,116.431,116.432,1183500008.0
2007-03-07 06:15:00,116.432,116.442,116.403,116.42,1286300008.0
2007-03-07 06:20:00,116.421,116.431,116.395,116.423,1391600016.0
2007-03-07 06:25:00,116.42,116.464,116.409,116.446,1256499997.0
2007-03-07 06:30:00,116.453,116.493,116.443,116.486,1407699998.0
2007-03-07 06:35:00,116.486,116.571,116.472,116.515,1016500007.0
2007-03-07 06:40:00,116.528,116.528,116.421,116.424,1170200001.0
2007-03-07 06:45:00,116.408,116.435,116.397,116.421,1071400002.0
2007-03-07 06:50:00,116.45,116.458,116.408,116.417,964500012.0
2007-03-07 06:55:00,116.408,116.422,116.333,116.357,1068200008.0
2007-03-07 07:00:00,116.355,116.383,116.346,116.37,1319900001.0
2007-03-07 07:05:00,116.354,116.431,116.34,116.34,1251299992.0
2007-03-07 07:10:00,116.343,116.35,116.311,116.349,955100013.0
2007-03-07 07:15:00,116.348,116.366,116.304,116.361,1105799999.0
2007-03-07 07:20:00,116.364,116.371,116.333,116.356,970299999.0
2007-03-07 07:25:00,116.336,116.361,116.306,116.324,1580300002.0
2007-03-07 07:30:00,116.34,116.352,116.298,116.33,1426100012.0
2007-03-07 07:35:00,116.322,116.352,116.322,116.338,876999996.0
2007-03-07 07:40:00,116.347,116.403,116.324,116.383,1198500012.0
2007-03-07 07:45:00,116.392,116.396,116.335,116.355,1008199997.0
2007-03-07 07:50:00,116.345,116.358,116.312,116.326,948199997.0
2007-03-07 07:55:00,116.317,116.36,116.308,116.333,1018900005.0
2007-03-07 08:00:00,116.339,116.36,116.306,116.357,785099997.0
2007-03-07 08:05:00,116.362,116.406,116.325,116.405,1267600005.0
2007-03-07 08:10:00,116.401,116.427,116.385,116.387,1237499997.0
2007-03-07 08:15:00,116.403,116.43,116.399,116.399,1569399989.0
2007-03-07 08:20:00,116.402,116.402,116.368,116.379,1013200009.0
2007-03-07 08:25:00,116.383,116.416,116.36,116.38,1332200002.0
2007-03-07 08:30:00,116.383,116.403,116.37,116.378,1326700010.0
2007-03-07 08:35:00,116.38,116.392,116.344,116.367,1059100001.0
2007-03-07 08:40:00,116.358,116.408,116.345,116.399,1406999996.0
2007-03-07 08:45:00,116.398,116.414,116.379,116.395,1433700005.0
2007-03-07 08:50:00,116.399,116.415,116.352,116.39,1168500005.0
2007-03-07 08:55:00,116.373,116.395,116.347,116.383,1033500006.0
2007-03-07 09:00:00,116.382,116.443,116.372,116.407,1446300019.0
2007-03-07 09:05:00,116.418,116.429,116.402,116.426,1064900004.0
2007-03-07 09:10:00,116.423,116.434,116.359,116.36,935400006.0
2007-03-07 09:15:00,116.36,116.418,116.351,116.412,1071900002.0
2007-03-07 09:20:00,116.415,116.431,116.403,116.404,914100006.0
2007-03-07 09:25:00,116.415,116.42,116.388,116.408,1128100010.0
2007-03-07 09:30:00,116.414,116.438,116.398,116.418,964800002.0
2007-03-07 09:35:00,116.414,116.414,116.37,116.39,1179600003.0
2007-03-07 09:40:00,116.393,116.424,116.383,116.398,1148800002.0
2007-03-07 09:45:00,116.389,116.418,116.374,116.377,1262800000.0
2007-03-07 09:50:00,116.362,116.406,116.355,116.388,781400001.0
2007-03-07 09:55:00,116.397,116.445,116.387,116.44,1045500003.0
2007-03-07 10:00:00,116.44,116.45,116.371,116.389,1023399995.0
2007-03-07 10:05:00,116.408,116.425,116.384,116.42,1006999992.0
2007-03-07 10:10:00,116.413,116.422,116.387,116.412,1317799996.0
2007-03-07 10:15:00,116.415,116.424,116.381,116.4,1479000004.0
2007-03-07 10:20:00,116.412,116.435,116.4,116.425,978899995.0
2007-03-07 10:25:00,116.428,116.512,116.425,116.486,967900001.0
2007-03-07 10:30:00,116.493,116.52,116.479,116.489,1084999996.0
2007-03-07 10:35:00,116.489,116.527,116.487,116.513,809000004.0
2007-03-07 10:40:00,116.513,116.513,116.422,116.467,1136700010.0
2007-03-07 10:45:00,116.468,116.476,116.44,116.473,1097899998.0
2007-03-07 10:50:00,116.47,116.477,116.442,116.447,1229799997.0
2007-03-07 10:55:00,116.466,116.471,116.44,116.45,1304199988.0
2007-03-07 11:00:00,116.46,116.525,116.46,116.512,1321400006.0
2007-03-07 11:05:00,116.508,116.518,116.446,116.49,1054300004.0
2007-03-07 11:10:00,116.488,116.488,116.408,116.409,1296499999.0
2007-03-07 11:15:00,116.399,116.425,116.381,116.413,959900005.0
2007-03-07 11:20:00,116.418,116.421,116.371,116.376,898800016.0
2007-03-07 11:25:00,116.37,116.402,116.365,116.388,1096199984.0
2007-03-07 11:30:00,116.394,116.42,116.367,116.42,1104399998.0
2007-03-07 11:35:00,116.42,116.438,116.401,116.422,1213299994.0
2007-03-07 11:40:00,116.405,116.423,116.37,116.375,1207500006.0
2007-03-07 11:45:00,116.381,116.392,116.348,116.388,1277799999.0
2007-03-07 11:50:00,116.395,116.472,116.386,116.463,1643999995.0
2007-03-07 11:55:00,116.457,116.487,116.418,116.483,1278800004.0
2007-03-07 12:00:00,116.486,116.492,116.422,116.448,729300008.0
2007-03-07 12:05:00,116.448,116.46,116.403,116.414,995400007.0
2007-03-07 12:10:00,116.407,116.447,116.374,116.416,1325200003.0
2007-03-07 12:15:00,116.423,116.423,116.384,116.413,1093000010.0
2007-03-07 12:20:00,116.411,116.447,116.405,116.443,1029399999.0
2007-03-07 12:25:00,116.44,116.461,116.409,116.427,957999996.0
2007-03-07 12:30:00,116.415,116.44,116.392,116.411,899499999.0
2007-03-07 12:35:00,116.437,116.446,116.393,116.414,1075899994.0
2007-03-07 12:40:00,116.428,116.455,116.41,116.441,968499997.0
2007-03-07 12:45:00,116.448,116.453,116.415,116.443,1418599991.0
2007-03-07 12:50:00,116.437,116.461,116.419,116.453,991799989.0
2007-03-07 12:55:00,116.443,116.457,116.413,116.438,1456700003.0
2007-03-07 13:00:00,116.44,116.509,116.412,116.5,982400005.0
2007-03-07 13:05:00,116.503,116.51,116.451,116.459,982900008.0
2007-03-07 13:10:00,116.463,116.473,116.428,116.439,1268800001.0
2007-03-07 13:15:00,116.468,116.472,116.426,116.436,995000007.0
2007-03-07 13:20:00,116.433,116.457,116.426,116.426,1380399994.0
2007-03-07 13:25:00,116.426,116.445,116.398,116.435,1245200000.0
2007-03-07 13:30:00,116.44,116.445,116.364,116.373,1292799998.0
2007-03-07 13:35:00,116.366,116.38,116.34,116.373,1227399994.0
2007-03-07 13:40:00,116.377,116.448,116.377,116.427,1168700002.0
2007-03-07 13:45:00,116.433,116.445,116.406,116.425,1316199991.0
2007-03-07 13:50:00,116.435,116.449,116.396,116.42,1048200011.0
2007-03-07 13:55:00,116.422,116.442,116.402,116.404,1164200004.0
2007-03-07 14:00:00,116.402,116.417,116.373,116.409,1443599992.0
2007-03-07 14:05:00,116.412,116.418,116.366,116.377,903299994.0
2007-03-07 14:10:00,116.381,116.381,116.337,116.363,992699995.0
2007-03-07 14:15:00,116.367,116.377,116.358,116.371,1480900006.0
2007-03-07 14:20:00,116.37,116.373,116.34,116.35,1345500000.0
2007-03-07 14:25:00,116.362,116.373,116.345,116.368,1353000002.0
2007-03-07 14:30:00,116.356,116.379,116.345,116.357,1048799999.0
2007-03-07 14:35:00,116.347,116.347,116.289,116.289,1068599996.0
2007-03-07 14:40:00,116.282,116.336,116.268,116.28,1384199996.0
2007-03-07 14:45:00,116.277,116.291,116.265,116.287,1008200000.0
2007-03-07 14:50:00,116.278,116.314,116.278,116.302,903200002.0
2007-03-07 14:55:00,116.3,116.31,116.26,116.26,1110200007.0
2007-03-07 15:00:00,116.268,116.271,116.247,116.26,848800004.0
2007-03-07 15:05:00,116.273,116.321,116.265,116.321,1047199995.0
2007-03-07 15:10:00,116.322,116.36,116.322,116.335,1223000010.0
2007-03-07 15:15:00,116.304,116.304,116.245,116.285,631200013.0
2007-03-07 15:20:00,116.289,116.366,116.271,116.351,1217800003.0
2007-03-07 15:25:00,116.348,116.376,116.344,116.365,1123900001.0
2007-03-07 15:30:00,116.378,116.399,116.375,116.383,1254800004.0
2007-03-07 15:35:00,116.382,116.384,116.308,116.312,1084300010.0
2007-03-07 15:40:00,116.315,116.331,116.3,116.307,1508999990.0
2007-03-07 15:45:00,116.311,116.342,116.28,116.337,1314899996.0
2007-03-07 15:50:00,116.337,116.339,116.26,116.303,1148699999.0
2007-03-07 15:55:00,116.318,116.319,116.287,116.3,1076200008.0
2007-03-07 16:00:00,116.308,116.342,116.293,116.314,1388299990.0
2007-03-07 16:05:00,116.318,116.331,116.267,116.267,848600003.0
2007-03-07 16:10:00,116.274,116.281,116.247,116.259,1360800008.0
2007-03-07 16:15:00,116.252,116.322,116.251,116.318,1049900004.0
2007-03-07 16:20:00,116.313,116.347,116.242,116.347,1136600002.0
2007-03-07 16:25:00,116.343,116.362,116.331,116.34,1167500004.0
2007-03-07 16:30:00,116.345,116.349,116.301,116.307,1409999989.0
2007-03-07 16:35:00,116.308,116.321,116.267,116.29,1214700007.0
2007-03-07 16:40:00,116.296,116.329,116.291,116.302,1144500005.0
2007-03-07 16:45:00,116.311,116.366,116.288,116.342,919400001.0
2007-03-07 16:50:00,116.336,116.336,116.292,116.303,1241400012.0
2007-03-07 16:55:00,116.294,116.298,116.271,116.29,1497000001.0
2007-03-07 17:00:00,116.298,116.323,116.267,116.278,1546399998.0
2007-03-07 17:05:00,116.276,116.35,116.262,116.34,1043800016.0
2007-03-07 17:10:00,116.338,116.352,116.321,116.336,1389499994.0
2007-03-07 17:15:00,116.332,116.387,116.315,116.375,1284399992.0
2007-03-07 17:20:00,116.383,116.457,116.383,116.399,1262000003.0
2007-03-07 17:25:00,116.4,116.491,116.39,116.491,1067700002.0
2007-03-07 17:30:00,116.486,116.493,116.417,116.489,1320299997.0
2007-03-07 17:35:00,116.491,116.532,116.481,116.496,1106999997.0
2007-03-07 17:40:00,116.493,116.52,116.435,116.483,1351099998.0
2007-03-07 17:45:00,116.487,116.5,116.455,116.463,1296099994.0
2007-03-07 17:50:00,116.462,116.581,116.462,116.581,1145900001.0
2007-03-07 17:55:00,116.578,116.601,116.515,116.54,996600000.0
2007-03-07 18:00:00,116.536,116.548,116.26,116.33,8042199989.0
2007-03-07 18:05:00,116.32,116.37,116.25,116.34,9742499985.0
2007-03-07 18:10:00,116.36,116.508,116.33,116.34,9610799998.0
2007-03-07 18:15:00,116.33,116.491,116.3,116.3,9759199993.0
2007-03-07 18:20:00,116.29,116.3,116.26,116.29,9658999915.0
2007-03-07 18:25:00,116.28,116.493,116.27,116.29,9042999947.0
2007-03-07 18:30:00,116.438,116.442,116.28,116.3,8582200023.0
2007-03-07 18:35:00,116.29,116.385,116.28,116.358,6866600011.0
2007-03-07 18:40:00,116.36,116.383,116.356,116.359,6622400013.0
2007-03-07 18:45:00,116.35,116.358,116.302,116.34,6214700006.0
2007-03-07 18:50:00,116.346,116.413,116.335,116.371,8992399991.0
2007-03-07 18:55:00,116.368,116.414,116.352,116.405,5703099994.0
2007-03-07 19:00:00,116.408,116.408,116.265,116.355,5104099989.0
2007-03-07 19:05:00,116.338,116.4,116.268,116.343,5789199981.0
2007-03-07 19:10:00,116.342,116.369,116.315,116.332,4378900012.0
2007-03-07 19:15:00,116.337,116.337,116.292,116.301,6814400000.0
2007-03-07 19:20:00,116.297,116.41,116.228,116.273,5245199973.0
2007-03-07 19:25:00,116.272,116.41,116.247,116.288,6614099992.0
2007-03-07 19:30:00,116.285,116.319,116.266,116.283,5482600014.0
2007-03-07 19:35:00,116.285,116.293,116.238,116.25,3361099987.0
2007-03-07 19:40:00,116.25,116.293,116.242,116.275,4123100017.0
2007-03-07 19:45:00,116.276,116.365,116.271,116.365,4444200002.0
2007-03-07 19:50:00,116.373,116.373,116.311,116.358,4725900008.0
2007-03-07 19:55:00,116.36,116.391,116.359,116.378,4567000002.0
2007-03-07 20:00:00,116.385,116.408,116.358,116.385,3604199997.0
2007-03-07 20:05:00,116.381,116.395,116.362,116.385,5301899979.0
2007-03-07 20:10:00,116.393,116.403,116.342,116.383,6483500005.0
2007-03-07 20:15:00,116.383,116.384,116.337,116.363,4673600004.0
2007-03-07 20:20:00,116.37,116.4,116.362,116.394,5540800026.0
2007-03-07 20:25:00,116.392,116.413,116.29,116.3,4570900007.0
2007-03-07 20:30:00,116.31,116.368,116.31,116.363,3795099991.0
2007-03-07 20:35:00,116.361,116.397,116.331,116.391,3448000003.0
2007-03-07 20:40:00,116.36,116.393,116.34,116.367,6894200004.0
2007-03-07 20:45:00,116.365,116.366,116.309,116.341,6961699996.0
2007-03-07 20:50:00,116.361,116.415,116.361,116.415,4300900014.0
2007-03-07 20:55:00,116.415,116.42,116.35,116.36,5776400013.0
2007-03-07 21:00:00,116.35,116.431,116.33,116.369,4756199999.0
2007-03-07 21:05:00,116.362,116.362,116.282,116.309,4032699998.0
2007-03-07 21:10:00,116.3,116.306,116.268,116.3,3886600006.0
2007-03-07 21:15:00,116.303,116.342,116.302,116.342,6613700033.0
2007-03-07 21:20:00,116.345,116.354,116.313,116.313,6963300011.0
2007-03-07 21:25:00,116.314,116.319,116.256,116.297,4868499988.0
2007-03-07 21:30:00,116.301,116.327,116.291,116.311,3236399993.0
2007-03-07 21:35:00,116.301,116.351,116.301,116.341,2193300021.0
2007-03-07 21:40:00,116.345,116.354,116.276,116.295,4140300034.0
2007-03-07 21:45:00,116.294,116.337,116.268,116.325,3309399998.0
2007-03-07 21:50:00,116.326,116.344,116.305,116.323,2264200008.0
2007-03-07 21:55:00,116.324,116.362,116.322,116.35,1704700015.0
2007-03-07 22:00:00,116.346,116.369,116.321,116.345,3742000016.0
2007-03-07 22:05:00,116.352,116.382,116.333,116.333,965000003.0
2007-03-07 22:10:00,116.328,116.334,116.275,116.331,1740399999.0
2007-03-07 22:15:00,116.339,116.344,116.299,116.336,1896999997.0
2007-03-07 22:20:00,116.337,116.343,116.315,116.318,1206800003.0
2007-03-07 22:25:00,116.32,116.34,116.292,116.332,1879099993.0
2007-03-07 22:30:00,116.337,116.337,116.273,116.283,2679700011.0
2007-03-07 22:35:00,116.284,116.284,116.259,116.28,1921800012.0
2007-03-07 22:40:00,116.272,116.278,116.223,116.235,1597899997.0
2007-03-07 22:45:00,116.252,116.258,116.194,116.209,1634699992.0
2007-03-07 22:50:00,116.203,116.213,116.076,116.077,1899399994.0
2007-03-07 22:55:00,116.088,116.088,115.97,115.97,1490099992.0
2007-03-07 23:00:00,115.963,116.03,115.963,115.988,1032999993.0
2007-03-07 23:05:00,115.997,116.017,115.975,116.012,1255599996.0
2007-03-07 23:10:00,116.006,116.021,115.975,116.018,1157200013.0
2007-03-07 23:15:00,116.021,116.08,116.021,116.077,998499997.0
2007-03-07 23:20:00,116.093,116.099,116.028,116.052,1184999998.0
2007-03-07 23:25:00,116.061,116.088,116.042,116.067,1169000001.0
2007-03-07 23:30:00,116.063,116.096,116.048,116.079,1457499998.0
2007-03-07 23:35:00,116.065,116.098,116.052,116.086,1440700006.0
2007-03-07 23:40:00,116.093,116.097,116.065,116.074,1006100008.0
2007-03-07 23:45:00,116.079,116.099,116.054,116.08,1152899997.0
2007-03-07 23:50:00,116.08,116.09,116.002,116.002,958900001.0
2007-03-07 23:55:00,116.007,116.072,116.001,116.037,1286500013.0
2007-03-08 00:00:00,116.031,116.031,115.964,115.988,1154800001.0
2007-03-08 00:05:00,116.0,116.03,115.984,116.03,1025000013.0
2007-03-08 00:10:00,116.025,116.029,115.977,116.027,1007800000.0
2007-03-08 00:15:00,116.038,116.038,115.981,116.007,1278499992.0
2007-03-08 00:20:00,116.01,116.017,115.982,115.985,1241900002.0
2007-03-08 00:25:00,115.987,115.998,115.963,115.98,1181400003.0
2007-03-08 00:30:00,115.983,115.998,115.929,115.942,1171899997.0
2007-03-08 00:35:00,115.943,115.943,115.839,115.847,1206800000.0
2007-03-08 00:40:00,115.835,115.86,115.806,115.821,1251999998.0
2007-03-08 00:45:00,115.82,115.833,115.762,115.765,1220700006.0
2007-03-08 00:50:00,115.766,115.873,115.763,115.858,895300005.0
2007-03-08 00:55:00,115.86,115.864,115.756,115.834,1206300007.0
2007-03-08 01:00:00,115.833,115.854,115.785,115.829,979899990.0
2007-03-08 01:05:00,115.86,115.865,115.749,115.776,887599995.0
2007-03-08 01:10:00,115.782,115.808,115.715,115.715,1058299996.0
2007-03-08 01:15:00,115.704,115.714,115.653,115.663,1343499999.0
2007-03-08 01:20:00,115.667,115.689,115.648,115.666,1243099998.0
2007-03-08 01:25:00,115.653,115.691,115.636,115.672,1211100002.0
2007-03-08 01:30:00,115.661,115.719,115.647,115.647,993000003.0
2007-03-08 01:35:00,115.657,115.668,115.621,115.621,1216899990.0
2007-03-08 01:40:00,115.633,115.642,115.552,115.571,1406900007.0
2007-03-08 01:45:00,115.599,115.66,115.599,115.624,1241699993.0
2007-03-08 01:50:00,115.596,115.627,115.577,115.613,1151799993.0
2007-03-08 01:55:00,115.617,115.681,115.612,115.675,1339399987.0
2007-03-08 02:00:00,115.687,115.705,115.58,115.591,1340299998.0
2007-03-08 02:05:00,115.6,115.684,115.596,115.648,1172399997.0
2007-03-08 02:10:00,115.638,115.717,115.618,115.714,1236900000.0
2007-03-08 02:15:00,115.721,115.743,115.686,115.713,968700002.0
2007-03-08 02:20:00,115.707,115.787,115.702,115.774,1234900007.0
2007-03-08 02:25:00,115.772,115.826,115.724,115.82,1141700002.0
2007-03-08 02:30:00,115.821,115.821,115.788,115.789,1325400008.0
2007-03-08 02:35:00,115.783,115.783,115.747,115.761,1111700000.0
2007-03-08 02:40:00,115.753,115.824,115.753,115.811,1425899998.0
2007-03-08 02:45:00,115.818,115.84,115.77,115.774,1605399998.0
2007-03-08 02:50:00,115.773,115.815,115.762,115.8,1168600001.0
2007-03-08 02:55:00,115.8,115.805,115.768,115.803,1000700005.0
2007-03-08 03:00:00,115.793,115.833,115.766,115.822,1058799999.0
2007-03-08 03:05:00,115.832,115.908,115.824,115.871,1085900001.0
2007-03-08 03:10:00,115.87,115.875,115.84,115.855,1259399997.0
2007-03-08 03:15:00,115.862,115.869,115.797,115.826,972300008.0
2007-03-08 03:20:00,115.836,115.863,115.813,115.863,982199997.0
2007-03-08 03:25:00,115.86,115.871,115.828,115.861,1224000006.0
2007-03-08 03:30:00,115.854,115.947,115.854,115.895,1124100001.0
2007-03-08 03:35:00,115.887,115.9,115.863,115.883,749199996.0
2007-03-08 03:40:00,115.896,115.929,115.876,115.918,916899998.0
2007-03-08 03:45:00,115.908,115.908,115.84,115.859,1017100000.0
2007-03-08 03:50:00,115.865,115.898,115.848,115.862,1401000008.0
2007-03-08 03:55:00,115.87,115.89,115.842,115.866,1165600013.0
2007-03-08 04:00:00,115.873,115.951,115.857,115.929,1069799995.0
2007-03-08 04:05:00,115.93,115.946,115.91,115.929,1520900002.0
2007-03-08 04:10:00,115.913,115.945,115.909,115.918,1028100008.0
2007-03-08 04:15:00,115.933,115.94,115.895,115.923,821599996.0
2007-03-08 04:20:00,115.932,115.942,115.898,115.933,987200003.0
2007-03-08 04:25:00,115.928,115.98,115.888,115.962,888899993.0
2007-03-08 04:30:00,115.95,115.968,115.931,115.947,1215499989.0
2007-03-08 04:35:00,115.955,116.015,115.929,116.015,949199988.0
2007-03-08 04:40:00,116.002,116.018,115.948,115.982,963400007.0
2007-03-08 04:45:00,115.98,116.117,115.962,116.093,1565399995.0
2007-03-08 04:50:00,116.102,116.119,116.037,116.076,961000007.0
2007-03-08 04:55:00,116.092,116.154,116.082,116.123,1121600005.0
2007-03-08 05:00:00,116.127,116.127,116.091,116.1,1293699990.0
2007-03-08 05:05:00,116.113,116.287,116.103,116.277,1231500004.0
2007-03-08 05:10:00,116.268,116.268,116.205,116.226,913799995.0
2007-03-08 05:15:00,116.214,116.214,116.185,116.193,1271000005.0
2007-03-08 05:20:00,116.202,116.206,116.136,116.158,1214799995.0
2007-03-08 05:25:00,116.142,116.218,116.139,116.184,744399983.0
2007-03-08 05:30:00,116.187,116.206,116.169,116.205,1584700004.0
2007-03-08 05:35:00,116.217,116.229,116.188,116.21,982899994.0
2007-03-08 05:40:00,116.225,116.254,116.203,116.238,1335900013.0
2007-03-08 05:45:00,116.238,116.495,116.233,116.49,832399995.0
2007-03-08 05:50:00,116.519,116.547,116.397,116.431,1137800005.0
2007-03-08 05:55:00,116.435,116.435,116.374,116.401,1343200009.0
2007-03-08 06:00:00,116.398,116.506,116.398,116.45,1168100009.0
2007-03-08 06:05:00,116.46,116.466,116.367,116.388,1228100010.0
2007-03-08 06:10:00,116.381,116.39,116.354,116.354,948799996.0
2007-03-08 06:15:00,116.347,116.395,116.343,116.381,842300002.0
2007-03-08 06:20:00,116.379,116.451,116.379,116.41,906399997.0
2007-03-08 06:25:00,116.402,116.402,116.321,116.344,1187599996.0
2007-03-08 06:30:00,116.335,116.446,116.331,116.429,1389999992.0
2007-03-08 06:35:00,116.431,116.439,116.406,116.43,1479199991.0
2007-03-08 06:40:00,116.43,116.515,116.395,116.505,1295500007.0
2007-03-08 06:45:00,116.5,116.515,116.426,116.444,1177999994.0
2007-03-08 06:50:00,116.448,116.479,116.419,116.472,1361599995.0
2007-03-08 06:55:00,116.463,116.463,116.406,116.431,970600003.0
2007-03-08 07:00:00,116.433,116.65,116.417,116.617,1023600010.0
2007-03-08 07:05:00,116.604,116.657,116.599,116.644,1097399992.0
2007-03-08 07:10:00,116.654,116.735,116.654,116.679,889899999.0
2007-03-08 07:15:00,116.68,116.68,116.587,116.615,1017100004.0
2007-03-08 07:20:00,116.617,116.636,116.612,116.624,922800004.0
2007-03-08 07:25:00,116.616,116.643,116.602,116.643,986000005.0
2007-03-08 07:30:00,116.638,116.687,116.631,116.681,1475100009.0
2007-03-08 07:35:00,116.666,116.682,116.626,116.648,1237600002.0
2007-03-08 07:40:00,116.662,116.751,116.661,116.731,920700002.0
2007-03-08 07:45:00,116.732,116.763,116.703,116.732,1319199994.0
2007-03-08 07:50:00,116.736,116.805,116.736,116.779,1173399991.0
2007-03-08 07:55:00,116.783,116.791,116.676,116.702,1285399993.0
2007-03-08 08:00:00,116.693,116.709,116.648,116.671,1004199998.0
2007-03-08 08:05:00,116.674,116.683,116.649,116.68,1107500001.0
2007-03-08 08:10:00,116.673,116.683,116.658,116.671,1397600000.0
2007-03-08 08:15:00,116.677,116.738,116.673,116.723,1461500017.0
2007-03-08 08:20:00,116.72,116.728,116.704,116.718,1035699997.0
2007-03-08 08:25:00,116.727,116.765,116.717,116.759,1036000001.0
2007-03-08 08:30:00,116.755,116.767,116.709,116.709,1417899997.0
2007-03-08 08:35:00,116.712,116.752,116.711,116.739,764900011.0
2007-03-08 08:40:00,116.737,116.743,116.681,116.706,1344500002.0
2007-03-08 08:45:00,116.705,116.755,116.687,116.712,1743699999.0
2007-03-08 08:50:00,116.737,116.758,116.698,116.738,1309499996.0
2007-03-08 08:55:00,116.743,116.75,116.71,116.733,1024999996.0
2007-03-08 09:00:00,116.729,116.751,116.709,116.728,1009300003.0
2007-03-08 09:05:00,116.737,116.743,116.616,116.62,1167599995.0
2007-03-08 09:10:00,116.61,116.686,116.582,116.659,1273600009.0
2007-03-08 09:15:00,116.65,116.65,116.614,116.617,1386300008.0
2007-03-08 09:20:00,116.616,116.616,116.558,116.56,1246799995.0
2007-03-08 09:25:00,116.566,116.566,116.518,116.562,741500001.0
2007-03-08 09:30:00,116.574,116.589,116.553,116.586,696399996.0
2007-03-08 09:35:00,116.583,116.648,116.57,116.64,1476000000.0
2007-03-08 09:40:00,116.65,116.661,116.619,116.645,1515900000.0
2007-03-08 09:45:00,116.646,116.654,116.607,116.63,1407500002.0
2007-03-08 09:50:00,116.624,116.633,116.586,116.628,1036099999.0
2007-03-08 09:55:00,116.632,116.65,116.595,116.612,1092399992.0
2007-03-08 10:00:00,116.608,116.648,116.603,116.63,977899998.0
2007-03-08 10:05:00,116.635,116.635,116.594,116.622,1177700001.0
2007-03-08 10:10:00,116.625,116.649,116.62,116.646,1492300002.0
2007-03-08 10:15:00,116.647,116.711,116.622,116.696,1597000013.0
2007-03-08 10:20:00,116.707,116.82,116.703,116.783,929699997.0
2007-03-08 10:25:00,116.773,116.773,116.713,116.726,1002399996.0
2007-03-08 10:30:00,116.728,116.767,116.723,116.73,1033800006.0
2007-03-08 10:35:00,116.73,116.789,116.729,116.772,787900002.0
2007-03-08 10:40:00,116.768,116.789,116.737,116.764,1088500005.0
2007-03-08 10:45:00,116.767,116.777,116.699,116.715,967100002.0
2007-03-08 10:50:00,116.702,116.702,116.633,116.668,827299993.0
2007-03-08 10:55:00,116.673,116.696,116.658,116.687,1050799991.0
2007-03-08 11:00:00,116.698,116.699,116.646,116.688,1163900000.0
2007-03-08 11:05:00,116.69,116.705,116.659,116.682,1225999990.0
2007-03-08 11:10:00,116.695,116.741,116.695,116.723,1348900012.0
2007-03-08 11:15:00,116.71,116.746,116.694,116.694,1079899999.0
2007-03-08 11:20:00,116.702,116.713,116.655,116.674,1391000004.0
2007-03-08 11:25:00,116.675,116.708,116.668,116.703,1219600010.0
2007-03-08 11:30:00,116.711,116.813,116.705,116.801,1129399991.0
2007-03-08 11:35:00,116.8,116.85,116.753,116.85,934100002.0
2007-03-08 11:40:00,116.875,117.003,116.868,116.979,983500002.0
2007-03-08 11:45:00,116.965,116.965,116.845,116.881,1284199986.0
2007-03-08 11:50:00,116.876,116.881,116.792,116.835,1587999993.0
2007-03-08 11:55:00,116.828,116.838,116.81,116.834,1358299992.0
2007-03-08 12:00:00,116.831,116.847,116.813,116.828,821899992.0
2007-03-08 12:05:00,116.829,116.879,116.826,116.844,1234899999.0
2007-03-08 12:10:00,116.844,116.851,116.831,116.835,1289500002.0
2007-03-08 12:15:00,116.843,116.85,116.793,116.832,1220900000.0
2007-03-08 12:20:00,116.827,116.852,116.772,116.798,1191099999.0
2007-03-08 12:25:00,116.786,116.8,116.767,116.767,1183800006.0
2007-03-08 12:30:00,116.765,116.795,116.763,116.79,729500001.0
2007-03-08 12:35:00,116.799,116.809,116.772,116.8,949900005.0
2007-03-08 12:40:00,116.8,116.806,116.773,116.773,1129900004.0
2007-03-08 12:45:00,116.772,116.813,116.754,116.803,1626299994.0
2007-03-08 12:50:00,116.788,116.908,116.788,116.908,778599998.0
2007-03-08 12:55:00,116.947,116.975,116.931,116.943,1489000010.0
2007-03-08 13:00:00,116.955,117.143,116.955,117.143,1111700002.0
2007-03-08 13:05:00,117.152,117.244,117.144,117.222,946799993.0
2007-03-08 13:10:00,117.211,117.211,117.1,117.14,1118400001.0
2007-03-08 13:15:00,117.14,117.152,117.06,117.103,943700002.0
2007-03-08 13:20:00,117.106,117.194,117.099,117.18,926300005.0
2007-03-08 13:25:00,117.181,117.19,117.132,117.143,1172600000.0
2007-03-08 13:30:00,117.142,117.142,117.013,117.063,1531000003.0
2007-03-08 13:35:00,117.085,117.099,117.069,117.069,979200005.0
2007-03-08 13:40:00,117.08,117.116,117.062,117.109,1326700006.0
2007-03-08 13:45:00,117.109,117.114,117.084,117.084,1151300007.0
2007-03-08 13:50:00,117.088,117.089,117.021,117.059,1061699997.0
2007-03-08 13:55:00,117.07,117.097,117.053,117.074,1266399992.0
2007-03-08 14:00:00,117.075,117.139,117.075,117.137,1411899989.0
2007-03-08 14:05:00,117.143,117.18,117.131,117.136,1067599999.0
2007-03-08 14:10:00,117.148,117.15,117.111,117.126,1289400002.0
2007-03-08 14:15:00,117.137,117.14,117.072,117.098,1139199997.0
2007-03-08 14:20:00,117.104,117.112,117.075,117.083,1178000006.0
2007-03-08 14:25:00,117.089,117.11,117.043,117.051,1149000019.0
2007-03-08 14:30:00,117.047,117.053,116.994,117.004,865899984.0
2007-03-08 14:35:00,117.004,117.019,116.985,116.985,1206099993.0
2007-03-08 14:40:00,116.984,117.016,116.953,116.968,1141900007.0
2007-03-08 14:45:00,116.954,116.984,116.942,116.948,1148200012.0
2007-03-08 14:50:00,116.947,116.983,116.921,116.979,1320299999.0
2007-03-08 14:55:00,117.0,117.019,116.978,117.01,1287299993.0
2007-03-08 15:00:00,117.009,117.048,116.974,117.048,993899987.0
2007-03-08 15:05:00,117.05,117.05,117.017,117.036,777000009.0
2007-03-08 15:10:00,117.03,117.116,117.025,117.115,1030299991.0
2007-03-08 15:15:00,117.105,117.105,117.022,117.022,1383399999.0
2007-03-08 15:20:00,117.011,117.059,117.011,117.03,1335200005.0
2007-03-08 15:25:00,117.025,117.025,116.953,116.973,1424800011.0
2007-03-08 15:30:00,116.992,117.123,116.992,117.123,1079300001.0
2007-03-08 15:35:00,117.13,117.145,117.11,117.121,1333400000.0
2007-03-08 15:40:00,117.101,117.164,117.07,117.105,1022299998.0
2007-03-08 15:45:00,117.105,117.134,117.069,117.111,1370900009.0
2007-03-08 15:50:00,117.116,117.13,117.102,117.128,823800001.0
2007-03-08 15:55:00,117.127,117.262,117.126,117.24,1111100006.0
2007-03-08 16:00:00,117.246,117.268,117.158,117.182,1256100004.0
2007-03-08 16:05:00,117.184,117.23,117.168,117.204,928300001.0
2007-03-08 16:10:00,117.209,117.261,117.201,117.254,1227599997.0
2007-03-08 16:15:00,117.254,117.287,117.247,117.285,1326699994.0
2007-03-08 16:20:00,117.293,117.366,117.293,117.344,1054699999.0
2007-03-08 16:25:00,117.355,117.376,117.304,117.322,943200004.0
2007-03-08 16:30:00,117.327,117.327,117.305,117.311,1136699997.0
2007-03-08 16:35:00,117.313,117.326,117.292,117.304,1390799984.0
2007-03-08 16:40:00,117.305,117.365,117.302,117.347,1026600010.0
2007-03-08 16:45:00,117.354,117.362,117.337,117.349,1083800002.0
2007-03-08 16:50:00,117.341,117.344,117.315,117.318,1292500007.0
2007-03-08 16:55:00,117.307,117.343,117.279,117.279,1058399991.0
2007-03-08 17:00:00,117.286,117.288,117.226,117.253,1478800016.0
2007-03-08 17:05:00,117.25,117.351,117.237,117.326,1036399996.0
2007-03-08 17:10:00,117.332,117.363,117.323,117.357,1572499997.0
2007-03-08 17:15:00,117.346,117.346,117.308,117.333,1068699996.0
2007-03-08 17:20:00,117.345,117.369,117.335,117.349,1015700009.0
2007-03-08 17:25:00,117.367,117.423,117.367,117.413,996600015.0
2007-03-08 17:30:00,117.409,117.438,117.343,117.416,1329100006.0
2007-03-08 17:35:00,117.418,117.46,117.412,117.449,1253300008.0
2007-03-08 17:40:00,117.449,117.47,117.42,117.428,1254900004.0
2007-03-08 17:45:00,117.427,117.445,117.399,117.413,1094899998.0
2007-03-08 17:50:00,117.432,117.443,117.31,117.31,1295799997.0
2007-03-08 17:55:00,117.298,117.329,117.286,117.309,1137600002.0
2007-03-08 18:00:00,117.315,117.38,117.307,117.34,7409899959.0
2007-03-08 18:05:00,117.36,117.36,117.3,117.31,8755999920.0
2007-03-08 18:10:00,117.3,117.431,117.28,117.33,9819200034.0
2007-03-08 18:15:00,117.34,117.394,117.33,117.33,8381400060.0
2007-03-08 18:20:00,117.34,117.34,117.31,117.31,10403000045.0
2007-03-08 18:25:00,117.3,117.368,117.24,117.24,7766900005.0
2007-03-08 18:30:00,117.328,117.334,117.16,117.17,9555700010.0
2007-03-08 18:35:00,117.18,117.349,117.16,117.345,6980900014.0
2007-03-08 18:40:00,117.343,117.377,117.319,117.376,7008399995.0
2007-03-08 18:45:00,117.384,117.409,117.333,117.394,5740599990.0
2007-03-08 18:50:00,117.405,117.42,117.329,117.357,8729899979.0
2007-03-08 18:55:00,117.357,117.369,117.21,117.22,5184700014.0
2007-03-08 19:00:00,117.343,117.367,117.332,117.359,4796199991.0
2007-03-08 19:05:00,117.348,117.348,117.293,117.302,6560400018.0
2007-03-08 19:10:00,117.297,117.313,117.264,117.31,3524299996.0
2007-03-08 19:15:00,117.316,117.357,117.296,117.325,6297999986.0
2007-03-08 19:20:00,117.312,117.354,117.26,117.309,5860799988.0
2007-03-08 19:25:00,117.304,117.315,117.242,117.265,6552400014.0
2007-03-08 19:30:00,117.247,117.247,117.169,117.169,6016999976.0
2007-03-08 19:35:00,117.165,117.216,117.157,117.208,4329199969.0
2007-03-08 19:40:00,117.203,117.213,117.17,117.213,3865999989.0
2007-03-08 19:45:00,117.204,117.211,117.178,117.178,4563400005.0
2007-03-08 19:50:00,117.164,117.181,117.145,117.172,5225600017.0
2007-03-08 19:55:00,117.166,117.223,117.156,117.21,3827699997.0
2007-03-08 20:00:00,117.207,117.268,117.16,117.237,3616799993.0
2007-03-08 20:05:00,117.25,117.265,117.236,117.244,5840700010.0
2007-03-08 20:10:00,117.253,117.257,117.237,117.246,4412199992.0
2007-03-08 20:15:00,117.244,117.262,117.226,117.245,4670200012.0
2007-03-08 20:20:00,117.232,117.253,117.216,117.243,5066600015.0
2007-03-08 20:25:00,117.251,117.253,117.16,117.16,4888500001.0
2007-03-08 20:30:00,117.13,117.301,117.07,117.301,3384299997.0
2007-03-08 20:35:00,117.305,117.333,117.286,117.333,3135199977.0
2007-03-08 20:40:00,117.08,117.342,117.07,117.327,6785400004.0
2007-03-08 20:45:00,117.298,117.319,117.285,117.306,6675599998.0
2007-03-08 20:50:00,117.31,117.329,117.298,117.317,4177400004.0
2007-03-08 20:55:00,117.294,117.308,117.09,117.13,7997300016.0
2007-03-08 21:00:00,117.327,117.329,117.263,117.274,5780700020.0
2007-03-08 21:05:00,117.261,117.291,117.238,117.278,4045800009.0
2007-03-08 21:10:00,117.271,117.289,117.214,117.214,3997599989.0
2007-03-08 21:15:00,117.209,117.226,117.151,117.183,5982499994.0
2007-03-08 21:20:00,117.183,117.213,117.161,117.188,6970299984.0
2007-03-08 21:25:00,117.195,117.2,117.134,117.155,4748300016.0
2007-03-08 21:30:00,117.157,117.157,117.077,117.089,2937300006.0
2007-03-08 21:35:00,117.094,117.102,116.985,117.085,1992100021.0
2007-03-08 21:40:00,117.092,117.093,117.034,117.075,4552700011.0
2007-03-08 21:45:00,117.074,117.153,117.056,117.118,3720099998.0
2007-03-08 21:50:00,117.12,117.127,117.058,117.058,1812000006.0
2007-03-08 21:55:00,117.058,117.116,117.043,117.116,1741399986.0
2007-03-08 22:00:00,117.123,117.146,117.09,117.092,4157799997.0
2007-03-08 22:05:00,117.078,117.14,117.078,117.125,1543299986.0
2007-03-08 22:10:00,117.131,117.131,117.076,117.094,1649100005.0
2007-03-08 22:15:00,117.099,117.108,117.031,117.053,2310800003.0
2007-03-08 22:20:00,117.051,117.057,116.999,117.0,1259899993.0
2007-03-08 22:25:00,117.002,117.064,116.995,117.052,2203899993.0
2007-03-08 22:30:00,117.053,117.126,117.023,117.089,2437900001.0
2007-03-08 22:35:00,117.113,117.136,117.1,117.115,1814000012.0
2007-03-08 22:40:00,117.122,117.133,117.094,117.106,1726100000.0
2007-03-08 22:45:00,117.119,117.121,117.042,117.044,1910800000.0
2007-03-08 22:50:00,117.032,117.058,117.021,117.034,1822600000.0
2007-03-08 22:55:00,117.03,117.035,116.994,117.005,1835000014.0
2007-03-08 23:00:00,117.01,117.093,117.01,117.074,1289199993.0
2007-03-08 23:05:00,117.084,117.093,117.06,117.083,1081200004.0
2007-03-08 23:10:00,117.082,117.094,117.072,117.077,1694199994.0
2007-03-08 23:15:00,117.091,117.134,117.081,117.124,1119000003.0
2007-03-08 23:20:00,117.112,117.129,117.077,117.093,1131700012.0
2007-03-08 23:25:00,117.098,117.106,117.062,117.063,1366000003.0
2007-03-08 23:30:00,117.098,117.098,117.044,117.08,795199994.0
2007-03-08 23:35:00,117.076,117.094,117.047,117.091,1233700000.0
2007-03-08 23:40:00,117.083,117.115,117.068,117.108,1251500015.0
2007-03-08 23:45:00,117.105,117.117,117.075,117.1,1278700016.0
2007-03-08 23:50:00,117.09,117.139,117.059,117.129,1380900012.0
2007-03-08 23:55:00,117.133,117.168,117.133,117.147,1122399993.0
2007-03-09 00:00:00,117.141,117.157,117.118,117.122,1091899999.0
2007-03-09 00:05:00,117.137,117.18,117.117,117.175,897000007.0
2007-03-09 00:10:00,117.18,117.219,117.149,117.199,1241400000.0
2007-03-09 00:15:00,117.198,117.198,117.154,117.181,1145000008.0
2007-03-09 00:20:00,117.186,117.276,117.186,117.226,997399999.0
2007-03-09 00:25:00,117.215,117.219,117.126,117.158,983500007.0
2007-03-09 00:30:00,117.168,117.194,117.13,117.182,1107200009.0
2007-03-09 00:35:00,117.168,117.22,117.156,117.201,1512800001.0
2007-03-09 00:40:00,117.21,117.264,117.174,117.263,1269700001.0
2007-03-09 00:45:00,117.267,117.304,117.193,117.193,1174000003.0
2007-03-09 00:50:00,117.237,117.239,117.158,117.158,1285799993.0
2007-03-09 00:55:00,117.157,117.245,117.157,117.236,1129299997.0
2007-03-09 01:00:00,117.21,117.247,117.19,117.222,1237699998.0
2007-03-09 01:05:00,117.231,117.231,117.212,117.215,832499998.0
2007-03-09 01:10:00,117.22,117.231,117.18,117.195,1388299994.0
2007-03-09 01:15:00,117.201,117.201,117.146,117.157,1268199998.0
2007-03-09 01:20:00,117.167,117.199,117.14,117.199,1221299999.0
2007-03-09 01:25:00,117.198,117.208,117.16,117.203,841100009.0
2007-03-09 01:30:00,117.185,117.21,117.144,117.147,984599996.0
2007-03-09 01:35:00,117.158,117.16,117.12,117.136,1237500019.0
2007-03-09 01:40:00,117.148,117.172,117.135,117.139,996499998.0
2007-03-09 01:45:00,117.13,117.186,117.108,117.186,1032200002.0
2007-03-09 01:50:00,117.167,117.17,117.076,117.134,1326700005.0
2007-03-09 01:55:00,117.13,117.182,117.101,117.147,918000004.0
2007-03-09 02:00:00,117.143,117.204,117.129,117.201,1211699995.0
2007-03-09 02:05:00,117.207,117.235,117.202,117.223,1164699998.0
2007-03-09 02:10:00,117.22,117.233,117.175,117.175,1249500000.0
2007-03-09 02:15:00,117.193,117.199,117.152,117.191,894900004.0
2007-03-09 02:20:00,117.175,117.219,117.158,117.205,1155600012.0
2007-03-09 02:25:00,117.207,117.251,117.197,117.24,1057000005.0
2007-03-09 02:30:00,117.243,117.247,117.2,117.222,1137000004.0
2007-03-09 02:35:00,117.221,117.25,117.208,117.227,1002199992.0
2007-03-09 02:40:00,117.223,117.254,117.219,117.253,1200599999.0
2007-03-09 02:45:00,117.248,117.253,117.215,117.226,1409300003.0
2007-03-09 02:50:00,117.223,117.335,117.222,117.328,831299988.0
2007-03-09 02:55:00,117.338,117.446,117.32,117.413,1260400005.0
2007-03-09 03:00:00,117.403,117.403,117.361,117.375,1139300005.0
2007-03-09 03:05:00,117.368,117.457,117.354,117.425,1555300008.0
2007-03-09 03:10:00,117.422,117.43,117.386,117.395,820100007.0
2007-03-09 03:15:00,117.404,117.409,117.359,117.364,1362600000.0
2007-03-09 03:20:00,117.37,117.413,117.349,117.393,1130899995.0
2007-03-09 03:25:00,117.393,117.402,117.346,117.386,1146700009.0
2007-03-09 03:30:00,117.36,117.378,117.307,117.317,1025700003.0
2007-03-09 03:35:00,117.317,117.345,117.298,117.322,759400002.0
2007-03-09 03:40:00,117.316,117.372,117.304,117.372,1039100006.0
2007-03-09 03:45:00,117.355,117.355,117.327,117.327,1188200000.0
2007-03-09 03:50:00,117.33,117.347,117.3,117.304,1013700003.0
2007-03-09 03:55:00,117.294,117.338,117.289,117.315,976200002.0
2007-03-09 04:00:00,117.327,117.351,117.299,117.324,1205499999.0
2007-03-09 04:05:00,117.33,117.339,117.295,117.315,1409599980.0
2007-03-09 04:10:00,117.313,117.355,117.294,117.347,1195900003.0
2007-03-09 04:15:00,117.345,117.351,117.297,117.323,1213100014.0
2007-03-09 04:20:00,117.328,117.329,117.283,117.318,1072500003.0
2007-03-09 04:25:00,117.313,117.331,117.28,117.331,1250800009.0
2007-03-09 04:30:00,117.32,117.333,117.301,117.32,1350400001.0
2007-03-09 04:35:00,117.32,117.33,117.283,117.283,956300008.0
2007-03-09 04:40:00,117.273,117.273,117.223,117.251,1164199998.0
2007-03-09 04:45:00,117.248,117.27,117.227,117.262,1566400007.0
2007-03-09 04:50:00,117.241,117.263,117.152,117.182,824400013.0
2007-03-09 04:55:00,117.178,117.212,117.166,117.186,820000009.0
2007-03-09 05:00:00,117.188,117.215,117.169,117.18,1247200000.0
2007-03-09 05:05:00,117.18,117.208,117.163,117.205,1109600011.0
2007-03-09 05:10:00,117.207,117.219,117.183,117.192,1127300006.0
2007-03-09 05:15:00,117.201,117.223,117.183,117.199,1186500000.0
2007-03-09 05:20:00,117.198,117.225,117.176,117.199,1483999990.0
2007-03-09 05:25:00,117.198,117.204,117.165,117.187,901499997.0
2007-03-09 05:30:00,117.19,117.195,117.163,117.18,1458599990.0
2007-03-09 05:35:00,117.183,117.223,117.173,117.223,960299999.0
2007-03-09 05:40:00,117.223,117.263,117.21,117.254,1058600004.0
2007-03-09 05:45:00,117.262,117.406,117.253,117.4,1085300012.0
2007-03-09 05:50:00,117.393,117.402,117.353,117.378,1394299998.0
2007-03-09 05:55:00,117.372,117.372,117.308,117.341,1244700005.0
2007-03-09 06:00:00,117.325,117.34,117.301,117.311,1026400001.0
2007-03-09 06:05:00,117.312,117.319,117.288,117.304,1026500007.0
2007-03-09 06:10:00,117.3,117.301,117.25,117.25,1398699993.0
2007-03-09 06:15:00,117.26,117.271,117.243,117.271,949200006.0
2007-03-09 06:20:00,117.267,117.277,117.243,117.267,948599998.0
2007-03-09 06:25:00,117.264,117.264,117.231,117.258,1257800007.0
2007-03-09 06:30:00,117.263,117.273,117.242,117.259,841899999.0
2007-03-09 06:35:00,117.27,117.281,117.243,117.266,1394100000.0
2007-03-09 06:40:00,117.273,117.273,117.244,117.252,1133200001.0
2007-03-09 06:45:00,117.255,117.267,117.228,117.249,1123100008.0
2007-03-09 06:50:00,117.257,117.257,117.197,117.223,1204500014.0
2007-03-09 06:55:00,117.222,117.272,117.199,117.267,1067400000.0
2007-03-09 07:00:00,117.246,117.262,117.225,117.249,759599991.0
2007-03-09 07:05:00,117.251,117.282,117.251,117.255,1378399989.0
2007-03-09 07:10:00,117.272,117.282,117.24,117.282,976200000.0
2007-03-09 07:15:00,117.272,117.29,117.251,117.27,1193100010.0
2007-03-09 07:20:00,117.275,117.277,117.245,117.259,1163699998.0
2007-03-09 07:25:00,117.258,117.274,117.251,117.268,1348600002.0
2007-03-09 07:30:00,117.271,117.307,117.25,117.307,1262999992.0
2007-03-09 07:35:00,117.304,117.341,117.304,117.315,1065400005.0
2007-03-09 07:40:00,117.299,117.322,117.262,117.312,916800007.0
2007-03-09 07:45:00,117.318,117.36,117.313,117.36,812700000.0
2007-03-09 07:50:00,117.362,117.379,117.331,117.379,1142200008.0
2007-03-09 07:55:00,117.38,117.394,117.357,117.394,1375100009.0
2007-03-09 08:00:00,117.389,117.426,117.347,117.39,959600001.0
2007-03-09 08:05:00,117.394,117.409,117.364,117.395,1601999997.0
2007-03-09 08:10:00,117.393,117.399,117.372,117.395,1434799997.0
2007-03-09 08:15:00,117.383,117.383,117.324,117.344,986700005.0
2007-03-09 08:20:00,117.338,117.347,117.281,117.29,1408300017.0
2007-03-09 08:25:00,117.301,117.314,117.263,117.273,827700002.0
2007-03-09 08:30:00,117.266,117.289,117.255,117.281,1337599994.0
2007-03-09 08:35:00,117.283,117.309,117.274,117.297,1025400004.0
2007-03-09 08:40:00,117.3,117.381,117.29,117.378,790899992.0
2007-03-09 08:45:00,117.367,117.38,117.349,117.365,1381700003.0
2007-03-09 08:50:00,117.371,117.405,117.348,117.377,1230500009.0
2007-03-09 08:55:00,117.383,117.391,117.348,117.388,1032199997.0
2007-03-09 09:00:00,117.392,117.392,117.35,117.359,1122900011.0
2007-03-09 09:05:00,117.384,117.39,117.343,117.385,1108300006.0
2007-03-09 09:10:00,117.384,117.392,117.34,117.369,1196600004.0
2007-03-09 09:15:00,117.358,117.373,117.322,117.36,1252899993.0
2007-03-09 09:20:00,117.364,117.411,117.364,117.394,1104600009.0
2007-03-09 09:25:00,117.386,117.409,117.363,117.404,1402900012.0
2007-03-09 09:30:00,117.401,117.427,117.377,117.425,1289699995.0
2007-03-09 09:35:00,117.397,117.457,117.378,117.4,1147000007.0
2007-03-09 09:40:00,117.4,117.458,117.387,117.434,1164100007.0
2007-03-09 09:45:00,117.424,117.436,117.372,117.393,1304000006.0
2007-03-09 09:50:00,117.38,117.425,117.373,117.384,1134400004.0
2007-03-09 09:55:00,117.392,117.4,117.32,117.353,1115100004.0
2007-03-09 10:00:00,117.363,117.399,117.359,117.361,979999996.0
2007-03-09 10:05:00,117.352,117.36,117.324,117.345,1087499999.0
2007-03-09 10:10:00,117.351,117.377,117.32,117.373,1308300007.0
2007-03-09 10:15:00,117.368,117.383,117.341,117.383,1410799985.0
2007-03-09 10:20:00,117.383,117.404,117.362,117.403,1407099994.0
2007-03-09 10:25:00,117.405,117.412,117.35,117.408,1258100006.0
2007-03-09 10:30:00,117.382,117.417,117.38,117.394,1042200006.0
2007-03-09 10:35:00,117.394,117.449,117.391,117.449,914000003.0
2007-03-09 10:40:00,117.458,117.586,117.458,117.517,1057699996.0
2007-03-09 10:45:00,117.524,117.652,117.524,117.573,1223699999.0
2007-03-09 10:50:00,117.579,117.601,117.559,117.564,1018500002.0
2007-03-09 10:55:00,117.569,117.573,117.458,117.458,1311999996.0
2007-03-09 11:00:00,117.459,117.501,117.441,117.462,1123400007.0
2007-03-09 11:05:00,117.47,117.49,117.404,117.454,944799993.0
2007-03-09 11:10:00,117.457,117.464,117.417,117.45,1076999997.0
2007-03-09 11:15:00,117.448,117.469,117.421,117.462,1045400005.0
2007-03-09 11:20:00,117.473,117.488,117.455,117.481,1118000001.0
2007-03-09 11:25:00,117.464,117.501,117.456,117.48,820500002.0
2007-03-09 11:30:00,117.494,117.509,117.446,117.474,1197400000.0
2007-03-09 11:35:00,117.467,117.499,117.458,117.484,1021099991.0
2007-03-09 11:40:00,117.471,117.476,117.436,117.456,1039699994.0
2007-03-09 11:45:00,117.468,117.484,117.431,117.438,1154300006.0
2007-03-09 11:50:00,117.442,117.481,117.431,117.442,1627800014.0
2007-03-09 11:55:00,117.439,117.473,117.438,117.453,1370700004.0
2007-03-09 12:00:00,117.448,117.481,117.428,117.469,933400011.0
2007-03-09 12:05:00,117.475,117.488,117.438,117.462,1383100000.0
2007-03-09 12:10:00,117.462,117.473,117.423,117.473,1451700014.0
2007-03-09 12:15:00,117.489,117.495,117.473,117.495,1668699999.0
2007-03-09 12:20:00,117.489,117.497,117.478,117.481,1333599987.0
2007-03-09 12:25:00,117.482,117.5,117.462,117.481,1225499991.0
2007-03-09 12:30:00,117.477,117.538,117.469,117.529,973700005.0
2007-03-09 12:35:00,117.53,117.544,117.505,117.513,988799989.0
2007-03-09 12:40:00,117.511,117.511,117.473,117.498,1414499995.0
2007-03-09 12:45:00,117.516,117.518,117.464,117.48,1442599990.0
2007-03-09 12:50:00,117.443,117.48,117.426,117.437,689300010.0
2007-03-09 12:55:00,117.432,117.471,117.418,117.471,1381400006.0
2007-03-09 13:00:00,117.445,117.473,117.405,117.452,1250199987.0
2007-03-09 13:05:00,117.453,117.464,117.427,117.434,928100000.0
2007-03-09 13:10:00,117.446,117.484,117.408,117.484,805799997.0
2007-03-09 13:15:00,117.483,117.496,117.441,117.465,1363699996.0
2007-03-09 13:20:00,117.455,117.464,117.373,117.386,1079400002.0
2007-03-09 13:25:00,117.391,117.411,117.387,117.403,1546099994.0
2007-03-09 13:30:00,117.416,117.428,117.385,117.424,1405900003.0
2007-03-09 13:35:00,117.42,117.428,117.388,117.393,1063899989.0
2007-03-09 13:40:00,117.382,117.405,117.337,117.343,1397600000.0
2007-03-09 13:45:00,117.337,117.346,117.232,117.27,1428699988.0
2007-03-09 13:50:00,117.271,117.271,117.182,117.227,1173699993.0
2007-03-09 13:55:00,117.215,117.278,117.202,117.27,1125600008.0
2007-03-09 14:00:00,117.278,117.278,117.249,117.26,1081799997.0
2007-03-09 14:05:00,117.26,117.279,117.24,117.276,1297699992.0
2007-03-09 14:10:00,117.24,117.32,117.223,117.313,835099989.0
2007-03-09 14:15:00,117.322,117.351,117.322,117.324,1158000008.0
2007-03-09 14:20:00,117.317,117.354,117.296,117.344,1172900003.0
2007-03-09 14:25:00,117.347,117.36,117.333,117.348,1071099999.0
2007-03-09 14:30:00,117.347,117.388,117.316,117.362,1488899994.0
2007-03-09 14:35:00,117.368,117.405,117.363,117.382,1079599997.0
2007-03-09 14:40:00,117.388,117.4,117.367,117.38,1180500011.0
2007-03-09 14:45:00,117.404,117.439,117.399,117.436,1155200006.0
2007-03-09 14:50:00,117.43,117.43,117.382,117.408,1421599999.0
2007-03-09 14:55:00,117.419,117.45,117.391,117.414,1021799986.0
2007-03-09 15:00:00,117.42,117.428,117.367,117.393,1020699990.0
2007-03-09 15:05:00,117.407,117.419,117.347,117.374,1110599999.0
2007-03-09 15:10:00,117.376,117.38,117.311,117.325,1448400001.0
2007-03-09 15:15:00,117.29,117.3,117.258,117.29,935900002.0
2007-03-09 15:20:00,117.3,117.305,117.21,117.254,1239700010.0
2007-03-09 15:25:00,117.265,117.331,117.242,117.282,1106799995.0
2007-03-09 15:30:00,117.411,117.913,117.411,117.908,1037300009.0
2007-03-09 15:35:00,117.939,118.126,117.939,118.124,1151500019.0
2007-03-09 15:40:00,118.129,118.129,118.031,118.07,1363199985.0
2007-03-09 15:45:00,118.085,118.096,117.996,118.096,1486899996.0
2007-03-09 15:50:00,118.113,118.305,118.094,118.259,991499995.0
2007-03-09 15:55:00,118.231,118.231,118.169,118.205,1055199999.0
2007-03-09 16:00:00,118.208,118.238,118.175,118.218,1161300012.0
2007-03-09 16:05:00,118.225,118.225,118.112,118.112,958000005.0
2007-03-09 16:10:00,118.11,118.111,118.028,118.036,1227399993.0
2007-03-09 16:15:00,118.008,118.05,117.977,118.016,1165200001.0
2007-03-09 16:20:00,118.031,118.067,118.027,118.051,1037700003.0
2007-03-09 16:25:00,118.042,118.055,118.015,118.053,1556999991.0
2007-03-09 16:30:00,118.051,118.211,118.042,118.203,950600005.0
2007-03-09 16:35:00,118.21,118.234,118.15,118.161,1209000006.0
2007-03-09 16:40:00,118.151,118.158,118.097,118.097,1045300012.0
2007-03-09 16:45:00,118.081,118.174,118.073,118.137,1203400001.0
2007-03-09 16:50:00,118.135,118.153,118.055,118.068,1037299993.0
2007-03-09 16:55:00,118.072,118.171,118.072,118.093,1540299992.0
2007-03-09 17:00:00,118.088,118.121,118.034,118.077,1091800003.0
2007-03-09 17:05:00,118.057,118.08,118.01,118.041,949500001.0
2007-03-09 17:10:00,118.037,118.071,117.987,118.003,1279300007.0
2007-03-09 17:15:00,118.001,118.004,117.881,117.923,950499993.0
2007-03-09 17:20:00,117.937,117.982,117.931,117.957,994699999.0
2007-03-09 17:25:00,117.974,118.058,117.974,118.058,1186100002.0
2007-03-09 17:30:00,118.067,118.072,118.021,118.021,1188000001.0
2007-03-09 17:35:00,118.027,118.07,118.015,118.068,659599997.0
2007-03-09 17:40:00,118.057,118.09,118.048,118.068,1001199994.0
2007-03-09 17:45:00,118.066,118.066,118.021,118.045,1341200001.0
2007-03-09 17:50:00,118.05,118.097,118.05,118.077,1437799992.0
2007-03-09 17:55:00,118.08,118.111,118.072,118.111,1095400007.0
2007-03-09 18:00:00,118.104,118.19,118.054,118.17,7833300015.0
2007-03-09 18:05:00,118.16,118.19,118.11,118.17,9196000065.0
2007-03-09 18:10:00,118.18,118.21,118.065,118.21,9425200040.0
2007-03-09 18:15:00,118.2,118.28,118.081,118.26,9493900041.0
2007-03-09 18:20:00,118.29,118.36,118.28,118.34,10132000020.0
2007-03-09 18:25:00,118.36,118.37,118.059,118.3,9778899984.0
2007-03-09 18:30:00,118.051,118.33,118.045,118.31,8025900008.0
2007-03-09 18:35:00,118.33,118.33,118.119,118.13,6247800021.0
2007-03-09 18:40:00,118.136,118.141,118.106,118.128,7373100000.0
2007-03-09 18:45:00,118.125,118.148,117.996,118.017,6727599988.0
2007-03-09 18:50:00,118.113,118.127,118.043,118.125,9339800018.0
2007-03-09 18:55:00,118.129,118.14,118.099,118.14,6786400025.0
2007-03-09 19:00:00,118.142,118.173,118.127,118.16,5108200008.0
2007-03-09 19:05:00,118.158,118.172,118.114,118.148,5454900009.0
2007-03-09 19:10:00,118.157,118.201,118.146,118.186,3708700016.0
2007-03-09 19:15:00,118.191,118.257,118.191,118.248,6158399970.0
2007-03-09 19:20:00,118.251,118.346,118.21,118.318,5913000000.0
2007-03-09 19:25:00,118.325,118.363,118.293,118.295,5395700005.0
2007-03-09 19:30:00,118.291,118.319,118.187,118.309,6491199967.0
2007-03-09 19:35:00,118.317,118.329,118.277,118.283,4226599994.0
2007-03-09 19:40:00,118.278,118.28,118.222,118.222,4439099998.0
2007-03-09 19:45:00,118.22,118.268,118.212,118.256,4438200010.0
2007-03-09 19:50:00,118.243,118.319,118.243,118.305,4832799987.0
2007-03-09 19:55:00,118.298,118.308,118.259,118.295,4700600020.0
2007-03-09 20:00:00,118.284,118.313,118.272,118.295,3589000006.0
2007-03-09 20:05:00,118.29,118.32,118.264,118.314,5033600007.0
2007-03-09 20:10:00,118.323,118.323,118.17,118.268,5690000010.0
2007-03-09 20:15:00,118.269,118.283,118.228,118.235,4222400008.0
2007-03-09 20:20:00,118.234,118.281,118.234,118.267,5485099999.0
2007-03-09 20:25:00,118.277,118.294,118.11,118.12,4937199985.0
2007-03-09 20:30:00,118.11,118.312,118.08,118.273,3535399943.0
2007-03-09 20:35:00,118.274,118.288,118.223,118.255,3539799989.0
2007-03-09 20:40:00,118.12,118.312,118.12,118.312,6269300006.0
2007-03-09 20:45:00,118.312,118.33,118.285,118.3,7155800011.0
2007-03-09 20:50:00,118.318,118.318,118.264,118.269,4340800013.0
2007-03-09 20:55:00,118.267,118.271,118.11,118.14,8210399995.0
2007-03-09 21:00:00,118.208,118.208,118.125,118.165,5932299991.0
2007-03-09 21:05:00,118.167,118.181,118.15,118.172,4394399983.0
2007-03-09 21:10:00,118.185,118.187,118.117,118.16,3885800026.0
2007-03-09 21:15:00,118.149,118.175,118.11,118.153,6906700033.0
2007-03-09 21:20:00,118.15,118.163,118.123,118.128,6863499993.0
2007-03-09 21:25:00,118.136,118.154,118.103,118.109,4658000013.0
2007-03-09 21:30:00,118.108,118.116,118.071,118.071,3130299983.0
2007-03-09 21:35:00,118.05,118.123,118.044,118.123,2225300021.0
2007-03-09 21:40:00,118.122,118.122,118.079,118.095,3704399982.0
2007-03-09 21:45:00,118.092,118.103,118.045,118.08,4131600001.0
2007-03-09 21:50:00,118.082,118.103,118.045,118.084,1467100008.0
2007-03-09 21:55:00,118.081,118.135,118.062,118.135,1534900010.0
2007-03-09 22:00:00,118.14,118.151,118.097,118.125,3721800010.0
2007-03-09 22:05:00,118.13,118.139,118.106,118.139,1185199994.0
2007-03-09 22:10:00,118.147,118.15,118.12,118.125,1832399990.0
2007-03-09 22:15:00,118.123,118.163,118.112,118.134,2292699994.0
2007-03-09 22:20:00,118.144,118.144,118.109,118.111,817000004.0
2007-03-09 22:25:00,118.133,118.141,118.086,118.12,2137000008.0
2007-03-09 22:30:00,118.137,118.139,118.114,118.116,2292300008.0
2007-03-09 22:35:00,118.123,118.156,118.115,118.153,1770200009.0
2007-03-09 22:40:00,118.149,118.211,118.146,118.2,1535999998.0
2007-03-09 22:45:00,118.211,118.263,118.211,118.26,1500199994.0
2007-03-09 22:50:00,118.247,118.266,118.224,118.24,1457599994.0
2007-03-09 22:55:00,118.247,118.253,118.187,118.194,1725799992.0
2007-03-09 23:00:00,118.194,118.242,118.194,118.229,1255800002.0
2007-03-09 23:05:00,118.231,118.255,118.206,118.25,1418000001.0
2007-03-09 23:10:00,118.241,118.258,118.219,118.228,1293099992.0
2007-03-09 23:15:00,118.233,118.242,118.215,118.232,1016300009.0
2007-03-09 23:20:00,118.227,118.252,118.223,118.227,1188800010.0
2007-03-09 23:25:00,118.239,118.244,118.222,118.235,1020699994.0
2007-03-09 23:30:00,118.24,118.286,118.235,118.286,1096200012.0
2007-03-09 23:35:00,118.284,118.298,118.265,118.282,937099998.0
2007-03-09 23:40:00,118.27,118.301,118.253,118.267,1215799994.0
2007-03-09 23:45:00,118.292,118.312,118.269,118.296,1233299994.0
2007-03-09 23:50:00,118.297,118.318,118.275,118.294,1516499999.0
2007-03-09 23:55:00,118.293,118.31,118.279,118.295,912099999.0
2007-03-11 23:00:00,118.292,118.317,118.275,118.291,1036900003.0
2007-03-11 23:05:00,118.3,118.314,118.282,118.31,1378799996.0
2007-03-11 23:10:00,118.315,118.336,118.295,118.33,1273000003.0
2007-03-11 23:15:00,118.315,118.357,118.294,118.332,1321399993.0
2007-03-11 23:20:00,118.325,118.364,118.319,118.352,1361399991.0
2007-03-11 23:25:00,118.353,118.362,118.296,118.306,1377499992.0
2007-03-11 23:30:00,118.325,118.334,118.283,118.295,929699997.0
2007-03-11 23:35:00,118.304,118.346,118.304,118.33,613100000.0
2007-03-11 23:40:00,118.328,118.365,118.295,118.338,1649600003.0
2007-03-11 23:45:00,118.332,118.363,118.315,118.344,1258299997.0
2007-03-11 23:50:00,118.333,118.345,118.307,118.307,1301800001.0
2007-03-11 23:55:00,118.319,118.359,118.295,118.328,1011000002.0
2007-03-12 00:00:00,118.336,118.342,118.301,118.332,1401000012.0
2007-03-12 00:05:00,118.334,118.354,118.306,118.346,1221900004.0
2007-03-12 00:10:00,118.342,118.38,118.319,118.364,1034499989.0
2007-03-12 00:15:00,118.365,118.388,118.337,118.344,1205200005.0
2007-03-12 00:20:00,118.352,118.398,118.35,118.363,1430199998.0
2007-03-12 00:25:00,118.365,118.383,118.355,118.367,1278099999.0
2007-03-12 00:30:00,118.355,118.376,118.327,118.365,1435800009.0
2007-03-12 00:35:00,118.362,118.362,118.315,118.333,1294000003.0
2007-03-12 00:40:00,118.34,118.358,118.313,118.353,1374399994.0
2007-03-12 00:45:00,118.36,118.361,118.342,118.355,1031199998.0
2007-03-12 00:50:00,118.361,118.361,118.321,118.348,1337800003.0
2007-03-12 00:55:00,118.349,118.37,118.329,118.363,1203400021.0
2007-03-12 01:00:00,118.344,118.362,118.321,118.352,1101700002.0
2007-03-12 01:05:00,118.34,118.36,118.328,118.348,829199995.0
2007-03-12 01:10:00,118.342,118.375,118.321,118.366,1106600009.0
2007-03-12 01:15:00,118.365,118.379,118.328,118.365,931899996.0
2007-03-12 01:20:00,118.367,118.377,118.325,118.328,1211699993.0
2007-03-12 01:25:00,118.327,118.339,118.303,118.335,1051899988.0
2007-03-12 01:30:00,118.303,118.339,118.303,118.33,1123300004.0
2007-03-12 01:35:00,118.332,118.332,118.295,118.311,1046000001.0
2007-03-12 01:40:00,118.314,118.335,118.294,118.329,1088500003.0
2007-03-12 01:45:00,118.34,118.359,118.334,118.343,1461700012.0
2007-03-12 01:50:00,118.352,118.354,118.228,118.232,1044800001.0
2007-03-12 01:55:00,118.221,118.221,118.157,118.18,1193299996.0
2007-03-12 02:00:00,118.183,118.21,118.08,118.147,1295100022.0
2007-03-12 02:05:00,118.155,118.261,118.132,118.251,1277499991.0
2007-03-12 02:10:00,118.25,118.307,118.241,118.254,1117400010.0
2007-03-12 02:15:00,118.258,118.282,118.176,118.176,1067700011.0
2007-03-12 02:20:00,118.192,118.222,118.153,118.162,1218799995.0
2007-03-12 02:25:00,118.13,118.134,118.002,118.045,1279299998.0
2007-03-12 02:30:00,118.052,118.097,118.036,118.09,1341400000.0
2007-03-12 02:35:00,118.094,118.099,118.04,118.041,1115600002.0
2007-03-12 02:40:00,118.039,118.067,118.005,118.065,1381099995.0
2007-03-12 02:45:00,118.064,118.092,118.044,118.09,1502800011.0
2007-03-12 02:50:00,118.083,118.153,118.063,118.153,1189599990.0
2007-03-12 02:55:00,118.153,118.16,118.125,118.131,1019100001.0
2007-03-12 03:00:00,118.122,118.144,118.107,118.123,1003700001.0
2007-03-12 03:05:00,118.117,118.138,118.08,118.127,1104400003.0
2007-03-12 03:10:00,118.122,118.165,118.115,118.156,1117200001.0
2007-03-12 03:15:00,118.169,118.24,118.169,118.224,1069599997.0
2007-03-12 03:20:00,118.222,118.288,118.192,118.285,1246999991.0
2007-03-12 03:25:00,118.286,118.288,118.233,118.249,1324200001.0
2007-03-12 03:30:00,118.229,118.334,118.229,118.325,1345199986.0
2007-03-12 03:35:00,118.314,118.348,118.287,118.347,632100002.0
2007-03-12 03:40:00,118.343,118.345,118.286,118.31,1155899991.0
2007-03-12 03:45:00,118.305,118.308,118.27,118.271,1292399994.0
2007-03-12 03:50:00,118.263,118.284,118.227,118.284,1206800010.0
2007-03-12 03:55:00,118.277,118.277,118.242,118.244,961900004.0
2007-03-12 04:00:00,118.263,118.314,118.228,118.304,1517400003.0
2007-03-12 04:05:00,118.307,118.315,118.224,118.224,1002599993.0
2007-03-12 04:10:00,118.24,118.266,118.218,118.249,886900001.0
2007-03-12 04:15:00,118.24,118.258,118.224,118.249,1553300018.0
2007-03-12 04:20:00,118.258,118.259,118.204,118.215,1081200004.0
2007-03-12 04:25:00,118.217,118.25,118.207,118.214,1055599998.0
2007-03-12 04:30:00,118.215,118.229,118.159,118.172,1209499999.0
2007-03-12 04:35:00,118.172,118.231,118.164,118.223,915799993.0
2007-03-12 04:40:00,118.223,118.24,118.199,118.232,916900005.0
2007-03-12 04:45:00,118.235,118.251,118.202,118.202,1111400008.0
2007-03-12 04:50:00,118.211,118.227,118.203,118.221,876700000.0
2007-03-12 04:55:00,118.22,118.258,118.214,118.251,1005200000.0
2007-03-12 05:00:00,118.258,118.274,118.236,118.265,1203900001.0
2007-03-12 05:05:00,118.269,118.273,118.226,118.26,1421600006.0
2007-03-12 05:10:00,118.256,118.272,118.218,118.26,883900006.0
2007-03-12 05:15:00,118.268,118.28,118.251,118.266,1331600003.0
2007-03-12 05:20:00,118.273,118.274,118.238,118.253,1252499996.0
2007-03-12 05:25:00,118.247,118.278,118.247,118.257,1117600002.0
2007-03-12 05:30:00,118.268,118.273,118.23,118.257,1467699987.0
2007-03-12 05:35:00,118.255,118.273,118.225,118.251,852199995.0
2007-03-12 05:40:00,118.257,118.258,118.219,118.242,1116099999.0
2007-03-12 05:45:00,118.246,118.253,118.208,118.232,1338599992.0
2007-03-12 05:50:00,118.223,118.236,118.205,118.217,1022500003.0
2007-03-12 05:55:00,118.24,118.244,118.204,118.235,1605400004.0
2007-03-12 06:00:00,118.22,118.233,118.196,118.225,1153699997.0
2007-03-12 06:05:00,118.23,118.248,118.217,118.236,1051999994.0
2007-03-12 06:10:00,118.232,118.238,118.18,118.188,1099799993.0
2007-03-12 06:15:00,118.168,118.199,118.163,118.192,1136800006.0
2007-03-12 06:20:00,118.195,118.227,118.184,118.21,1198599980.0
2007-03-12 06:25:00,118.204,118.214,118.169,118.214,1406799995.0
2007-03-12 06:30:00,118.213,118.233,118.191,118.21,1276700008.0
2007-03-12 06:35:00,118.227,118.25,118.195,118.212,1208300002.0
2007-03-12 06:40:00,118.253,118.253,118.212,118.224,795700002.0
2007-03-12 06:45:00,118.222,118.231,118.181,118.186,1056099997.0
2007-03-12 06:50:00,118.2,118.253,118.189,118.247,1351799995.0
2007-03-12 06:55:00,118.243,118.251,118.226,118.251,977299998.0
2007-03-12 07:00:00,118.246,118.268,118.218,118.245,1058900005.0
2007-03-12 07:05:00,118.249,118.254,118.213,118.229,897299997.0
2007-03-12 07:10:00,118.225,118.243,118.209,118.234,728400001.0
2007-03-12 07:15:00,118.23,118.248,118.197,118.205,800200014.0
2007-03-12 07:20:00,118.225,118.231,118.186,118.215,1053100002.0
2007-03-12 07:25:00,118.211,118.228,118.179,118.193,1275700002.0
2007-03-12 07:30:00,118.19,118.217,118.179,118.213,1388800010.0
2007-03-12 07:35:00,118.184,118.211,118.172,118.211,1195400013.0
2007-03-12 07:40:00,118.192,118.222,118.174,118.213,1216599990.0
2007-03-12 07:45:00,118.212,118.215,118.183,118.191,1270700014.0
2007-03-12 07:50:00,118.191,118.191,118.131,118.163,1045699992.0
2007-03-12 07:55:00,118.148,118.179,118.134,118.157,1054299997.0
2007-03-12 08:00:00,118.155,118.168,118.124,118.154,1673899986.0
2007-03-12 08:05:00,118.146,118.222,118.128,118.209,1141600009.0
2007-03-12 08:10:00,118.192,118.216,118.178,118.203,1072999992.0
2007-03-12 08:15:00,118.216,118.221,118.187,118.199,1132300007.0
2007-03-12 08:20:00,118.202,118.213,118.176,118.202,1115399993.0
2007-03-12 08:25:00,118.209,118.239,118.191,118.225,1061799997.0
2007-03-12 08:30:00,118.22,118.223,118.184,118.216,1143799999.0
2007-03-12 08:35:00,118.214,118.233,118.194,118.227,1095100003.0
2007-03-12 08:40:00,118.235,118.29,118.226,118.28,1368000000.0
2007-03-12 08:45:00,118.286,118.345,118.284,118.337,1244800002.0
2007-03-12 08:50:00,118.335,118.343,118.313,118.315,1577899998.0
2007-03-12 08:55:00,118.298,118.372,118.298,118.365,958599998.0
2007-03-12 09:00:00,118.364,118.449,118.358,118.44,1048200006.0
2007-03-12 09:05:00,118.447,118.461,118.416,118.422,1217900010.0
2007-03-12 09:10:00,118.412,118.452,118.388,118.45,1194599997.0
2007-03-12 09:15:00,118.458,118.475,118.43,118.452,1005000006.0
2007-03-12 09:20:00,118.452,118.46,118.417,118.442,1266900001.0
2007-03-12 09:25:00,118.443,118.469,118.434,118.467,1283799999.0
2007-03-12 09:30:00,118.459,118.475,118.41,118.423,962000009.0
2007-03-12 09:35:00,118.428,118.444,118.371,118.439,816800009.0
2007-03-12 09:40:00,118.44,118.447,118.39,118.411,1278799999.0
2007-03-12 09:45:00,118.415,118.415,118.352,118.365,1273400012.0
2007-03-12 09:50:00,118.363,118.372,118.34,118.363,1037700007.0
2007-03-12 09:55:00,118.372,118.394,118.356,118.382,1024900008.0
2007-03-12 10:00:00,118.385,118.437,118.366,118.431,1053100009.0
2007-03-12 10:05:00,118.435,118.437,118.366,118.436,979499997.0
2007-03-12 10:10:00,118.444,118.46,118.365,118.383,1298700000.0
2007-03-12 10:15:00,118.387,118.395,118.315,118.322,1450300008.0
2007-03-12 10:20:00,118.335,118.34,118.247,118.295,1272900011.0
2007-03-12 10:25:00,118.302,118.332,118.272,118.324,1139999986.0
2007-03-12 10:30:00,118.332,118.393,118.315,118.361,959100005.0
2007-03-12 10:35:00,118.367,118.367,118.335,118.338,1474600017.0
2007-03-12 10:40:00,118.34,118.342,118.31,118.326,1036900003.0
2007-03-12 10:45:00,118.33,118.33,118.255,118.279,1039900001.0
2007-03-12 10:50:00,118.268,118.276,118.184,118.212,978500001.0
2007-03-12 10:55:00,118.198,118.223,118.187,118.204,991399995.0
2007-03-12 11:00:00,118.208,118.229,118.183,118.205,887400006.0
2007-03-12 11:05:00,118.21,118.229,118.197,118.197,1106699995.0
2007-03-12 11:10:00,118.184,118.184,118.082,118.115,1305999993.0
2007-03-12 11:15:00,118.115,118.131,118.056,118.076,1127400001.0
2007-03-12 11:20:00,118.077,118.094,118.026,118.094,1111200000.0
2007-03-12 11:25:00,118.105,118.118,118.08,118.113,1559100001.0
2007-03-12 11:30:00,118.117,118.117,118.073,118.077,838100003.0
2007-03-12 11:35:00,118.062,118.065,118.029,118.065,1240599998.0
2007-03-12 11:40:00,118.053,118.124,118.045,118.109,847600002.0
2007-03-12 11:45:00,118.123,118.149,118.099,118.099,1277299988.0
2007-03-12 11:50:00,118.099,118.099,118.04,118.098,1312799996.0
2007-03-12 11:55:00,118.104,118.148,118.089,118.129,1530500005.0
2007-03-12 12:00:00,118.135,118.175,118.135,118.159,1051800004.0
2007-03-12 12:05:00,118.16,118.18,118.124,118.135,916100004.0
2007-03-12 12:10:00,118.144,118.148,118.099,118.106,1270100000.0
2007-03-12 12:15:00,118.12,118.13,118.104,118.122,1348300000.0
2007-03-12 12:20:00,118.11,118.127,118.097,118.105,1124000001.0
2007-03-12 12:25:00,118.1,118.11,118.051,118.062,1060500008.0
2007-03-12 12:30:00,118.061,118.088,118.056,118.082,1239799996.0
2007-03-12 12:35:00,118.092,118.123,118.078,118.089,897900000.0
2007-03-12 12:40:00,118.103,118.121,118.072,118.093,1185199997.0
2007-03-12 12:45:00,118.099,118.099,118.058,118.08,1488600006.0
2007-03-12 12:50:00,118.074,118.101,118.074,118.09,1565500004.0
2007-03-12 12:55:00,118.087,118.095,118.046,118.094,1245200009.0
2007-03-12 13:00:00,118.081,118.081,118.048,118.057,1132400000.0
2007-03-12 13:05:00,118.053,118.069,118.024,118.045,1340700004.0
2007-03-12 13:10:00,118.05,118.054,118.017,118.049,941499996.0
2007-03-12 13:15:00,118.05,118.072,118.02,118.049,989000006.0
2007-03-12 13:20:00,118.06,118.07,118.015,118.015,1303100003.0
2007-03-12 13:25:00,118.014,118.014,117.971,117.992,1001899995.0
2007-03-12 13:30:00,117.988,117.988,117.86,117.86,1368800012.0
2007-03-12 13:35:00,117.858,117.858,117.773,117.785,1096199993.0
2007-03-12 13:40:00,117.783,117.851,117.744,117.847,1000599999.0
2007-03-12 13:45:00,117.845,117.861,117.835,117.85,1090899997.0
2007-03-12 13:50:00,117.859,117.892,117.853,117.866,1282100010.0
2007-03-12 13:55:00,117.864,117.871,117.838,117.838,1347600000.0
2007-03-12 14:00:00,117.84,117.849,117.741,117.748,1203700002.0
2007-03-12 14:05:00,117.749,117.761,117.714,117.724,924200008.0
2007-03-12 14:10:00,117.722,117.723,117.684,117.722,978400001.0
2007-03-12 14:15:00,117.731,117.731,117.672,117.687,1340400009.0
2007-03-12 14:20:00,117.685,117.692,117.512,117.512,1285799996.0
2007-03-12 14:25:00,117.524,117.552,117.494,117.51,1030300000.0
2007-03-12 14:30:00,117.475,117.486,117.349,117.411,944500008.0
2007-03-12 14:35:00,117.413,117.641,117.413,117.626,966900001.0
2007-03-12 14:40:00,117.634,117.651,117.617,117.617,1148200006.0
2007-03-12 14:45:00,117.603,117.606,117.506,117.536,1070199999.0
2007-03-12 14:50:00,117.526,117.543,117.469,117.469,1195399994.0
2007-03-12 14:55:00,117.463,117.477,117.432,117.458,1203500008.0
2007-03-12 15:00:00,117.458,117.486,117.408,117.428,1042500014.0
2007-03-12 15:05:00,117.435,117.466,117.43,117.452,1006099998.0
2007-03-12 15:10:00,117.455,117.49,117.379,117.385,1106500007.0
2007-03-12 15:15:00,117.38,117.445,117.276,117.444,1172999998.0
2007-03-12 15:20:00,117.435,117.444,117.314,117.314,1603900013.0
2007-03-12 15:25:00,117.315,117.358,117.301,117.318,1042699998.0
2007-03-12 15:30:00,117.322,117.399,117.31,117.399,992000001.0
2007-03-12 15:35:00,117.395,117.395,117.324,117.328,1066500007.0
2007-03-12 15:40:00,117.333,117.352,117.265,117.285,1269199999.0
2007-03-12 15:45:00,117.29,117.353,117.282,117.312,1205299996.0
2007-03-12 15:50:00,117.317,117.341,117.221,117.244,1373200006.0
2007-03-12 15:55:00,117.237,117.292,117.209,117.292,840800006.0
2007-03-12 16:00:00,117.327,117.386,117.323,117.357,1547499995.0
2007-03-12 16:05:00,117.345,117.36,117.33,117.335,872499998.0
2007-03-12 16:10:00,117.343,117.391,117.332,117.377,837200003.0
2007-03-12 16:15:00,117.385,117.49,117.385,117.462,962399994.0
2007-03-12 16:20:00,117.484,117.571,117.482,117.541,1514900005.0
2007-03-12 16:25:00,117.544,117.619,117.543,117.592,966499999.0
2007-03-12 16:30:00,117.578,117.586,117.539,117.585,1357399992.0
2007-03-12 16:35:00,117.591,117.667,117.559,117.663,1236599996.0
2007-03-12 16:40:00,117.666,117.666,117.571,117.575,957000002.0
2007-03-12 16:45:00,117.58,117.582,117.526,117.558,1019200010.0
2007-03-12 16:50:00,117.559,117.62,117.535,117.575,1256000007.0
2007-03-12 16:55:00,117.566,117.571,117.526,117.552,1127599999.0
2007-03-12 17:00:00,117.544,117.561,117.527,117.53,1130499999.0
2007-03-12 17:05:00,117.526,117.526,117.488,117.488,947000002.0
2007-03-12 17:10:00,117.487,117.499,117.396,117.412,1374800003.0
2007-03-12 17:15:00,117.399,117.485,117.399,117.473,1161300000.0
2007-03-12 17:20:00,117.484,117.484,117.432,117.432,1001100007.0
2007-03-12 17:25:00,117.427,117.427,117.395,117.422,865499997.0
2007-03-12 17:30:00,117.415,117.447,117.403,117.431,939700009.0
2007-03-12 17:35:00,117.422,117.426,117.399,117.413,963099997.0
2007-03-12 17:40:00,117.422,117.501,117.422,117.5,1121400009.0
2007-03-12 17:45:00,117.503,117.554,117.494,117.545,1282500004.0
2007-03-12 17:50:00,117.547,117.553,117.513,117.513,1306199995.0
2007-03-12 17:55:00,117.51,117.518,117.476,117.506,1161200013.0
2007-03-12 18:00:00,117.486,117.7,117.478,117.7,8485300004.0
2007-03-12 18:05:00,117.71,117.77,117.71,117.74,10435000000.0
2007-03-12 18:10:00,117.73,117.74,117.654,117.72,10247600048.0
2007-03-12 18:15:00,117.71,117.71,117.65,117.67,10235700097.0
2007-03-12 18:20:00,117.68,117.69,117.63,117.65,10714500025.0
2007-03-12 18:25:00,117.66,117.66,117.543,117.64,10294199988.0
2007-03-12 18:30:00,117.564,117.66,117.558,117.62,9976199940.0
2007-03-12 18:35:00,117.63,117.645,117.585,117.615,7574699960.0
2007-03-12 18:40:00,117.615,117.642,117.585,117.618,6777699991.0
2007-03-12 18:45:00,117.616,117.665,117.605,117.65,6048000013.0
2007-03-12 18:50:00,117.653,117.713,117.642,117.689,9109000027.0
2007-03-12 18:55:00,117.683,117.693,117.64,117.676,6234500017.0
2007-03-12 19:00:00,117.67,117.693,117.653,117.693,4670900014.0
2007-03-12 19:05:00,117.687,117.748,117.659,117.716,4122900021.0
2007-03-12 19:10:00,117.719,117.731,117.687,117.707,4336199987.0
2007-03-12 19:15:00,117.706,117.706,117.634,117.655,7138200016.0
2007-03-12 19:20:00,117.662,117.68,117.614,117.638,5992899970.0
2007-03-12 19:25:00,117.635,117.645,117.589,117.623,4735500003.0
2007-03-12 19:30:00,117.625,117.655,117.617,117.617,6144699975.0
2007-03-12 19:35:00,117.616,117.63,117.564,117.612,4125100009.0
2007-03-12 19:40:00,117.613,117.627,117.564,117.625,4661100001.0
2007-03-12 19:45:00,117.625,117.657,117.577,117.657,4863600009.0
2007-03-12 19:50:00,117.662,117.662,117.612,117.641,5536399984.0
2007-03-12 19:55:00,117.638,117.647,117.615,117.63,4783399987.0
2007-03-12 20:00:00,117.632,117.642,117.594,117.604,3476299997.0
2007-03-12 20:05:00,117.595,117.606,117.551,117.559,5526199982.0
2007-03-12 20:10:00,117.566,117.58,117.53,117.561,4780399973.0
2007-03-12 20:15:00,117.565,117.637,117.536,117.632,4653200007.0
2007-03-12 20:20:00,117.632,117.679,117.632,117.668,4788000025.0
2007-03-12 20:25:00,117.677,117.696,117.659,117.685,7533399990.0
2007-03-12 20:30:00,117.63,117.723,117.62,117.695,7809800048.0
2007-03-12 20:35:00,117.701,117.73,117.666,117.725,4081999981.0
2007-03-12 20:40:00,117.61,117.731,117.61,117.693,6801399996.0
2007-03-12 20:45:00,117.693,117.693,117.633,117.664,6823700015.0
2007-03-12 20:50:00,117.668,117.67,117.592,117.597,4200600003.0
2007-03-12 20:55:00,117.59,117.63,117.562,117.63,6841400015.0
2007-03-12 21:00:00,117.64,117.64,117.602,117.613,4578200015.0
2007-03-12 21:05:00,117.615,117.624,117.578,117.597,4112099992.0
2007-03-12 21:10:00,117.618,117.667,117.583,117.65,3402100011.0
2007-03-12 21:15:00,117.655,117.655,117.605,117.646,6282100008.0
2007-03-12 21:20:00,117.647,117.655,117.626,117.626,7047699995.0
2007-03-12 21:25:00,117.633,117.633,117.581,117.587,4765099992.0
2007-03-12 21:30:00,117.593,117.648,117.588,117.63,2865599998.0
2007-03-12 21:35:00,117.631,117.633,117.597,117.617,1812299999.0
2007-03-12 21:40:00,117.612,117.625,117.586,117.616,3914799993.0
2007-03-12 21:45:00,117.611,117.653,117.565,117.645,3773000014.0
2007-03-12 21:50:00,117.647,117.661,117.588,117.634,1954400011.0
2007-03-12 21:55:00,117.626,117.641,117.597,117.616,1828399992.0
2007-03-12 22:00:00,117.62,117.639,117.586,117.603,3782199962.0
2007-03-12 22:05:00,117.601,117.63,117.583,117.625,1384799998.0
2007-03-12 22:10:00,117.628,117.654,117.61,117.648,1689900001.0
2007-03-12 22:15:00,117.655,117.675,117.627,117.655,2056000006.0
2007-03-12 22:20:00,117.653,117.666,117.646,117.657,983500004.0
2007-03-12 22:25:00,117.663,117.682,117.632,117.64,1771100000.0
2007-03-12 22:30:00,117.646,117.646,117.568,117.595,2508599989.0
2007-03-12 22:35:00,117.607,117.668,117.607,117.659,1724099999.0
2007-03-12 22:40:00,117.657,117.675,117.631,117.666,1614200016.0
2007-03-12 22:45:00,117.671,117.675,117.616,117.648,1645000016.0
2007-03-12 22:50:00,117.662,117.695,117.655,117.695,1723400003.0
2007-03-12 22:55:00,117.689,117.706,117.646,117.69,1678799995.0
2007-03-12 23:00:00,117.686,117.709,117.638,117.685,1037800000.0
2007-03-12 23:05:00,117.705,117.708,117.68,117.698,920800000.0
2007-03-12 23:10:00,117.702,117.717,117.67,117.703,1276899992.0
2007-03-12 23:15:00,117.705,117.725,117.69,117.707,781900015.0
2007-03-12 23:20:00,117.703,117.719,117.664,117.667,1294700000.0
2007-03-12 23:25:00,117.655,117.66,117.609,117.611,1234700016.0
2007-03-12 23:30:00,117.618,117.635,117.574,117.584,1168700003.0
2007-03-12 23:35:00,117.607,117.618,117.575,117.597,1105099988.0
2007-03-12 23:40:00,117.597,117.626,117.572,117.604,1202400000.0
2007-03-12 23:45:00,117.618,117.632,117.588,117.617,1104700008.0
2007-03-12 23:50:00,117.625,117.652,117.607,117.631,1090099998.0
2007-03-12 23:55:00,117.642,117.654,117.609,117.61,1242500015.0
2007-03-13 00:00:00,117.629,117.657,117.61,117.655,1266399992.0
2007-03-13 00:05:00,117.66,117.66,117.62,117.655,1382400006.0
2007-03-13 00:10:00,117.647,117.655,117.605,117.617,1083999992.0
2007-03-13 00:15:00,117.61,117.62,117.536,117.538,1283200005.0
2007-03-13 00:20:00,117.538,117.538,117.484,117.512,1329299991.0
2007-03-13 00:25:00,117.505,117.513,117.421,117.427,1363600000.0
2007-03-13 00:30:00,117.43,117.499,117.422,117.493,1056699991.0
2007-03-13 00:35:00,117.488,117.554,117.481,117.529,1377099984.0
2007-03-13 00:40:00,117.563,117.577,117.526,117.567,1219200007.0
2007-03-13 00:45:00,117.572,117.581,117.487,117.487,995299998.0
2007-03-13 00:50:00,117.464,117.479,117.424,117.457,1224399997.0
2007-03-13 00:55:00,117.45,117.499,117.44,117.494,1270100010.0
2007-03-13 01:00:00,117.491,117.538,117.473,117.532,1425299992.0
2007-03-13 01:05:00,117.507,117.545,117.503,117.53,1300100006.0
2007-03-13 01:10:00,117.538,117.549,117.491,117.54,1261700001.0
2007-03-13 01:15:00,117.542,117.585,117.529,117.578,1566000013.0
2007-03-13 01:20:00,117.573,117.583,117.543,117.583,1352800004.0
2007-03-13 01:25:00,117.578,117.64,117.573,117.609,1021499990.0
2007-03-13 01:30:00,117.6,117.63,117.578,117.605,1126499996.0
2007-03-13 01:35:00,117.572,117.624,117.571,117.583,1036200005.0
2007-03-13 01:40:00,117.587,117.59,117.53,117.556,1246700019.0
2007-03-13 01:45:00,117.548,117.591,117.534,117.582,981799995.0
2007-03-13 01:50:00,117.585,117.621,117.564,117.582,1029100004.0
2007-03-13 01:55:00,117.574,117.613,117.559,117.58,1174599983.0
2007-03-13 02:00:00,117.584,117.628,117.563,117.597,1415400001.0
2007-03-13 02:05:00,117.622,117.704,117.599,117.685,910500005.0
2007-03-13 02:10:00,117.68,117.694,117.638,117.644,1395000002.0
2007-03-13 02:15:00,117.643,117.67,117.606,117.658,996199998.0
2007-03-13 02:20:00,117.662,117.67,117.608,117.663,1049600012.0
2007-03-13 02:25:00,117.667,117.693,117.659,117.681,1153400004.0
2007-03-13 02:30:00,117.689,117.722,117.672,117.712,1338800005.0
2007-03-13 02:35:00,117.722,117.761,117.712,117.718,1358199997.0
2007-03-13 02:40:00,117.725,117.741,117.699,117.737,1203700005.0
2007-03-13 02:45:00,117.729,117.736,117.676,117.717,1251999995.0
2007-03-13 02:50:00,117.71,117.746,117.686,117.732,772700002.0
2007-03-13 02:55:00,117.726,117.731,117.627,117.627,925200003.0
2007-03-13 03:00:00,117.624,117.651,117.563,117.564,1045500000.0
2007-03-13 03:05:00,117.57,117.577,117.491,117.531,1342999999.0
2007-03-13 03:10:00,117.528,117.613,117.508,117.61,945700003.0
2007-03-13 03:15:00,117.619,117.619,117.569,117.583,1122800004.0
2007-03-13 03:20:00,117.582,117.582,117.527,117.535,1076100001.0
2007-03-13 03:25:00,117.542,117.597,117.525,117.597,1054900000.0
2007-03-13 03:30:00,117.597,117.627,117.544,117.558,1454799998.0
2007-03-13 03:35:00,117.565,117.574,117.532,117.557,942600001.0
2007-03-13 03:40:00,117.54,117.562,117.528,117.545,771999995.0
2007-03-13 03:45:00,117.55,117.568,117.527,117.545,982899997.0
2007-03-13 03:50:00,117.561,117.571,117.536,117.566,1292499988.0
2007-03-13 03:55:00,117.563,117.579,117.53,117.559,1364800003.0
2007-03-13 04:00:00,117.57,117.576,117.536,117.569,1157599993.0
2007-03-13 04:05:00,117.586,117.629,117.579,117.579,1484900004.0
2007-03-13 04:10:00,117.578,117.62,117.572,117.61,960500007.0
2007-03-13 04:15:00,117.613,117.613,117.574,117.586,803600003.0
2007-03-13 04:20:00,117.58,117.589,117.529,117.536,1067099993.0
2007-03-13 04:25:00,117.523,117.544,117.496,117.505,1038199999.0
2007-03-13 04:30:00,117.5,117.507,117.452,117.455,1046500005.0
2007-03-13 04:35:00,117.438,117.503,117.425,117.489,1114199992.0
2007-03-13 04:40:00,117.498,117.498,117.449,117.476,950900009.0
2007-03-13 04:45:00,117.483,117.526,117.476,117.52,1158499999.0
2007-03-13 04:50:00,117.516,117.531,117.48,117.516,900099994.0
2007-03-13 04:55:00,117.517,117.55,117.489,117.52,1427000004.0
2007-03-13 05:00:00,117.532,117.532,117.469,117.503,1017999999.0
2007-03-13 05:05:00,117.499,117.518,117.475,117.492,1126999998.0
2007-03-13 05:10:00,117.484,117.484,117.459,117.483,1024700018.0
2007-03-13 05:15:00,117.467,117.478,117.432,117.454,964100003.0
2007-03-13 05:20:00,117.463,117.464,117.42,117.464,1335500013.0
2007-03-13 05:25:00,117.469,117.478,117.433,117.465,1197600008.0
2007-03-13 05:30:00,117.474,117.474,117.435,117.458,1379300007.0
2007-03-13 05:35:00,117.468,117.472,117.429,117.442,1092800005.0
2007-03-13 05:40:00,117.463,117.464,117.431,117.458,1028200004.0
2007-03-13 05:45:00,117.462,117.465,117.422,117.455,1060399993.0
2007-03-13 05:50:00,117.46,117.46,117.407,117.41,753400004.0
2007-03-13 05:55:00,117.41,117.414,117.386,117.4,1204299986.0
2007-03-13 06:00:00,117.408,117.437,117.397,117.436,1206500007.0
2007-03-13 06:05:00,117.448,117.454,117.425,117.441,1184300001.0
2007-03-13 06:10:00,117.44,117.44,117.363,117.421,1223799999.0
2007-03-13 06:15:00,117.42,117.454,117.397,117.453,812599994.0
2007-03-13 06:20:00,117.443,117.454,117.393,117.442,1212399998.0
2007-03-13 06:25:00,117.442,117.468,117.414,117.453,1091099999.0
2007-03-13 06:30:00,117.448,117.451,117.397,117.44,1309799998.0
2007-03-13 06:35:00,117.45,117.451,117.421,117.449,1121200018.0
2007-03-13 06:40:00,117.447,117.453,117.407,117.443,1244900008.0
2007-03-13 06:45:00,117.433,117.458,117.408,117.419,1068000000.0
2007-03-13 06:50:00,117.452,117.458,117.422,117.453,1133799999.0
2007-03-13 06:55:00,117.431,117.482,117.426,117.477,938400006.0
2007-03-13 07:00:00,117.475,117.479,117.439,117.465,1381699985.0
2007-03-13 07:05:00,117.462,117.475,117.437,117.455,1011400013.0
2007-03-13 07:10:00,117.45,117.475,117.439,117.464,1260499999.0
2007-03-13 07:15:00,117.465,117.497,117.435,117.494,1036199997.0
2007-03-13 07:20:00,117.494,117.531,117.478,117.527,1297700003.0
2007-03-13 07:25:00,117.534,117.557,117.515,117.554,1151799989.0
2007-03-13 07:30:00,117.551,117.57,117.512,117.557,1299599994.0
2007-03-13 07:35:00,117.557,117.565,117.46,117.465,1179599994.0
2007-03-13 07:40:00,117.467,117.467,117.363,117.391,819000007.0
2007-03-13 07:45:00,117.393,117.417,117.318,117.319,1344699993.0
2007-03-13 07:50:00,117.329,117.393,117.329,117.387,1098900005.0
2007-03-13 07:55:00,117.402,117.427,117.394,117.427,1625199998.0
2007-03-13 08:00:00,117.444,117.457,117.388,117.411,725999997.0
2007-03-13 08:05:00,117.438,117.454,117.406,117.433,1348600007.0
2007-03-13 08:10:00,117.431,117.44,117.372,117.424,1496600000.0
2007-03-13 08:15:00,117.438,117.455,117.396,117.426,1303600010.0
2007-03-13 08:20:00,117.422,117.423,117.391,117.41,943599992.0
2007-03-13 08:25:00,117.407,117.407,117.32,117.34,1220900006.0
2007-03-13 08:30:00,117.323,117.363,117.291,117.344,1353999999.0
2007-03-13 08:35:00,117.348,117.371,117.329,117.368,1416899995.0
2007-03-13 08:40:00,117.369,117.377,117.331,117.37,1422300000.0
2007-03-13 08:45:00,117.368,117.38,117.34,117.347,1326999999.0
2007-03-13 08:50:00,117.345,117.359,117.319,117.359,1199999987.0
2007-03-13 08:55:00,117.355,117.365,117.295,117.351,1101500008.0
2007-03-13 09:00:00,117.359,117.359,117.269,117.27,1059799992.0
2007-03-13 09:05:00,117.268,117.355,117.254,117.353,1134500004.0
2007-03-13 09:10:00,117.342,117.348,117.27,117.312,1282800002.0
2007-03-13 09:15:00,117.318,117.336,117.289,117.319,1116299999.0
2007-03-13 09:20:00,117.321,117.37,117.314,117.345,924500000.0
2007-03-13 09:25:00,117.348,117.348,117.304,117.322,1244099997.0
2007-03-13 09:30:00,117.324,117.413,117.307,117.394,1112799999.0
2007-03-13 09:35:00,117.396,117.396,117.329,117.354,1418300001.0
2007-03-13 09:40:00,117.352,117.352,117.314,117.315,868999996.0
2007-03-13 09:45:00,117.32,117.332,117.285,117.305,1018500010.0
2007-03-13 09:50:00,117.293,117.355,117.256,117.331,751199998.0
2007-03-13 09:55:00,117.321,117.321,117.252,117.286,908399996.0
2007-03-13 10:00:00,117.303,117.326,117.255,117.258,1239100012.0
2007-03-13 10:05:00,117.255,117.348,117.246,117.341,1046500005.0
2007-03-13 10:10:00,117.349,117.378,117.282,117.307,1262599990.0
2007-03-13 10:15:00,117.287,117.36,117.264,117.264,1475499986.0
2007-03-13 10:20:00,117.27,117.301,117.265,117.286,1275700003.0
2007-03-13 10:25:00,117.298,117.332,117.275,117.28,1327099996.0
2007-03-13 10:30:00,117.278,117.286,117.212,117.251,1032999991.0
2007-03-13 10:35:00,117.263,117.306,117.208,117.273,1243799993.0
2007-03-13 10:40:00,117.275,117.288,117.252,117.274,1295900010.0
2007-03-13 10:45:00,117.28,117.302,117.271,117.276,1387499993.0
2007-03-13 10:50:00,117.265,117.33,117.25,117.315,951399996.0
2007-03-13 10:55:00,117.304,117.386,117.304,117.375,1236299988.0
2007-03-13 11:00:00,117.377,117.387,117.337,117.365,1225200004.0
2007-03-13 11:05:00,117.371,117.442,117.371,117.442,1286200001.0
2007-03-13 11:10:00,117.451,117.451,117.387,117.412,1137000002.0
2007-03-13 11:15:00,117.403,117.403,117.355,117.398,1207099988.0
2007-03-13 11:20:00,117.39,117.4,117.363,117.383,942999998.0
2007-03-13 11:25:00,117.376,117.39,117.355,117.369,1346500001.0
2007-03-13 11:30:00,117.373,117.403,117.353,117.378,959300001.0
2007-03-13 11:35:00,117.373,117.373,117.327,117.36,1198300006.0
2007-03-13 11:40:00,117.356,117.405,117.356,117.395,1365299996.0
2007-03-13 11:45:00,117.405,117.462,117.361,117.406,979700000.0
2007-03-13 11:50:00,117.405,117.437,117.38,117.427,1170499994.0
2007-03-13 11:55:00,117.424,117.429,117.381,117.381,970599997.0
2007-03-13 12:00:00,117.373,117.382,117.351,117.367,1163600007.0
2007-03-13 12:05:00,117.37,117.374,117.345,117.36,1351799997.0
2007-03-13 12:10:00,117.367,117.407,117.367,117.384,1285400008.0
2007-03-13 12:15:00,117.381,117.39,117.348,117.352,1636699998.0
2007-03-13 12:20:00,117.341,117.35,117.308,117.339,1045399999.0
2007-03-13 12:25:00,117.332,117.343,117.305,117.305,1545999980.0
2007-03-13 12:30:00,117.308,117.338,117.285,117.316,934799994.0
2007-03-13 12:35:00,117.318,117.321,117.29,117.3,939199998.0
2007-03-13 12:40:00,117.298,117.328,117.282,117.304,1089500014.0
2007-03-13 12:45:00,117.318,117.32,117.292,117.3,1654200007.0
2007-03-13 12:50:00,117.295,117.308,117.238,117.26,1090199999.0
2007-03-13 12:55:00,117.262,117.272,117.227,117.272,1635999993.0
2007-03-13 13:00:00,117.273,117.273,117.088,117.088,979200011.0
2007-03-13 13:05:00,117.083,117.089,116.948,116.973,1045699995.0
2007-03-13 13:10:00,116.983,117.013,116.85,116.852,1141500014.0
2007-03-13 13:15:00,116.838,116.838,116.748,116.753,1193699996.0
2007-03-13 13:20:00,116.755,116.847,116.733,116.841,917899988.0
2007-03-13 13:25:00,116.852,116.877,116.816,116.825,912100009.0
2007-03-13 13:30:00,116.811,116.811,116.698,116.73,1605499996.0
2007-03-13 13:35:00,116.737,116.759,116.675,116.695,1269900002.0
2007-03-13 13:40:00,116.685,116.698,116.66,116.669,1333499994.0
2007-03-13 13:45:00,116.674,116.721,116.656,116.716,1267099988.0
2007-03-13 13:50:00,116.715,116.765,116.697,116.757,1296600010.0
2007-03-13 13:55:00,116.754,116.842,116.752,116.831,1208499991.0
2007-03-13 14:00:00,116.837,116.846,116.76,116.76,1186400007.0
2007-03-13 14:05:00,116.758,116.765,116.709,116.741,1202899994.0
2007-03-13 14:10:00,116.74,116.74,116.664,116.675,1067600002.0
2007-03-13 14:15:00,116.668,116.676,116.637,116.651,1171400011.0
2007-03-13 14:20:00,116.638,116.826,116.628,116.815,1570200011.0
2007-03-13 14:25:00,116.816,116.848,116.799,116.848,897799992.0
2007-03-13 14:30:00,116.789,116.789,116.523,116.607,1221799995.0
2007-03-13 14:35:00,116.626,116.824,116.626,116.759,1177900012.0
2007-03-13 14:40:00,116.758,116.819,116.744,116.752,1343200001.0
2007-03-13 14:45:00,116.743,116.76,116.687,116.72,1154600001.0
2007-03-13 14:50:00,116.717,116.718,116.641,116.661,640100003.0
2007-03-13 14:55:00,116.66,116.695,116.641,116.67,1326399997.0
2007-03-13 15:00:00,116.676,116.676,116.569,116.575,913999999.0
2007-03-13 15:05:00,116.587,116.643,116.581,116.642,1028200003.0
2007-03-13 15:10:00,116.642,116.642,116.567,116.597,1134099998.0
2007-03-13 15:15:00,116.595,116.646,116.584,116.636,1157899994.0
2007-03-13 15:20:00,116.652,116.652,116.542,116.555,1596899998.0
2007-03-13 15:25:00,116.569,116.602,116.489,116.524,1045600002.0
2007-03-13 15:30:00,116.555,116.656,116.522,116.592,1138699997.0
2007-03-13 15:35:00,116.591,116.708,116.578,116.708,1057199985.0
2007-03-13 15:40:00,116.727,116.802,116.727,116.746,1107100005.0
2007-03-13 15:45:00,116.743,116.775,116.713,116.775,1362999995.0
2007-03-13 15:50:00,116.781,116.817,116.751,116.8,1374700002.0
2007-03-13 15:55:00,116.804,116.81,116.763,116.801,1362800010.0
2007-03-13 16:00:00,116.799,116.799,116.742,116.747,1253400004.0
2007-03-13 16:05:00,116.746,116.751,116.671,116.687,1129499997.0
2007-03-13 16:10:00,116.703,116.738,116.689,116.732,1082799998.0
2007-03-13 16:15:00,116.741,116.77,116.708,116.762,879599993.0
2007-03-13 16:20:00,116.771,116.776,116.746,116.755,1208500005.0
2007-03-13 16:25:00,116.76,116.768,116.716,116.768,763299997.0
2007-03-13 16:30:00,116.778,116.818,116.703,116.721,1394399994.0
2007-03-13 16:35:00,116.727,116.759,116.711,116.748,1430299995.0
2007-03-13 16:40:00,116.749,116.762,116.733,116.744,1112500002.0
2007-03-13 16:45:00,116.745,116.867,116.732,116.846,1217299993.0
2007-03-13 16:50:00,116.847,117.007,116.847,116.983,1433699999.0
2007-03-13 16:55:00,116.96,116.971,116.932,116.971,864100007.0
2007-03-13 17:00:00,116.97,117.063,116.945,117.063,1303500006.0
2007-03-13 17:05:00,117.057,117.057,117.012,117.035,810400002.0
2007-03-13 17:10:00,117.041,117.099,117.038,117.06,1159200015.0
2007-03-13 17:15:00,117.055,117.055,116.975,116.975,1214400021.0
2007-03-13 17:20:00,116.993,117.04,116.985,117.028,1208900004.0
2007-03-13 17:25:00,117.035,117.132,117.029,117.095,1090900007.0
2007-03-13 17:30:00,117.085,117.124,117.062,117.124,1163899990.0
2007-03-13 17:35:00,117.141,117.161,117.134,117.158,1076699997.0
2007-03-13 17:40:00,117.158,117.172,117.113,117.133,1178599992.0
2007-03-13 17:45:00,117.125,117.13,117.01,117.01,1046900002.0
2007-03-13 17:50:00,117.006,117.018,116.954,116.957,1487300006.0
2007-03-13 17:55:00,116.95,116.977,116.932,116.958,1144400003.0
2007-03-13 18:00:00,116.958,116.977,116.95,116.954,293499995.0
2007-03-13 18:10:00,116.959,116.959,116.909,116.927,3778099998.0
2007-03-13 18:15:00,116.753,116.802,116.753,116.779,3734199985.0
2007-03-13 18:25:00,116.723,116.723,116.704,116.71,1883199981.0
2007-03-13 18:30:00,116.696,116.696,116.621,116.664,3758600003.0
2007-03-13 18:35:00,116.7,116.739,116.691,116.725,3397499981.0
2007-03-13 18:40:00,116.723,116.739,116.695,116.731,6334799993.0
2007-03-13 18:45:00,116.743,116.822,116.743,116.774,6104100004.0
2007-03-13 18:50:00,116.772,116.784,116.726,116.728,9300599996.0
2007-03-13 18:55:00,116.728,116.83,116.726,116.733,6205900030.0
2007-03-13 19:00:00,116.728,116.728,116.644,116.667,5201800010.0
2007-03-13 19:05:00,116.665,116.673,116.646,116.66,6145800024.0
2007-03-13 19:10:00,116.66,116.67,116.628,116.637,4002200028.0
2007-03-13 19:15:00,116.635,116.652,116.622,116.632,6083300008.0
2007-03-13 19:20:00,116.63,116.637,116.565,116.583,4052499996.0
2007-03-13 19:25:00,116.589,116.649,116.589,116.599,4631200008.0
2007-03-13 19:30:00,116.588,116.588,116.518,116.548,6592000009.0
2007-03-13 19:35:00,116.542,116.542,116.385,116.397,4663299984.0
2007-03-13 19:40:00,116.395,116.437,116.364,116.414,5029900016.0
2007-03-13 19:45:00,116.419,116.496,116.409,116.409,4635100037.0
2007-03-13 19:50:00,116.406,116.472,116.406,116.438,5131199986.0
2007-03-13 19:55:00,116.433,116.558,116.404,116.534,4170799985.0
2007-03-13 20:00:00,116.531,116.557,116.476,116.503,3391000009.0
2007-03-13 20:05:00,116.487,116.496,116.423,116.436,5799200004.0
2007-03-13 20:10:00,116.442,116.442,116.337,116.391,4519799978.0
2007-03-13 20:15:00,116.4,116.508,116.4,116.488,4618199967.0
2007-03-13 20:20:00,116.48,116.511,116.449,116.491,5109200010.0
2007-03-13 20:25:00,116.493,116.498,116.444,116.497,5145500025.0
2007-03-13 20:30:00,116.517,116.545,116.508,116.519,5209000008.0
2007-03-13 20:35:00,116.51,116.521,116.484,116.505,3886299993.0
2007-03-13 20:40:00,116.527,116.62,116.522,116.62,5188399985.0
2007-03-13 20:45:00,116.627,116.659,116.555,116.583,6684500022.0
2007-03-13 20:50:00,116.578,116.581,116.513,116.529,4381300004.0
2007-03-13 20:55:00,116.53,116.551,116.506,116.508,3993600003.0
2007-03-13 21:00:00,116.51,116.51,116.455,116.467,5821400015.0
2007-03-13 21:05:00,116.465,116.589,116.46,116.562,4348400011.0
2007-03-13 21:10:00,116.563,116.577,116.509,116.525,3471600001.0
2007-03-13 21:15:00,116.522,116.56,116.481,116.553,6923000006.0
2007-03-13 21:20:00,116.553,116.553,116.512,116.52,6765299978.0
2007-03-13 21:25:00,116.52,116.527,116.492,116.51,4756500011.0
2007-03-13 21:30:00,116.503,116.503,116.461,116.474,3297100006.0
2007-03-13 21:35:00,116.476,116.489,116.452,116.473,2176099994.0
2007-03-13 21:40:00,116.483,116.496,116.448,116.457,3888700016.0
2007-03-13 21:45:00,116.457,116.479,116.412,116.428,3225599984.0
2007-03-13 21:50:00,116.428,116.436,116.368,116.383,2376900006.0
2007-03-13 21:55:00,116.388,116.399,116.345,116.345,1694899999.0
2007-03-13 22:00:00,116.338,116.346,116.293,116.299,4503599996.0
2007-03-13 22:05:00,116.298,116.313,116.272,116.294,1262299999.0
2007-03-13 22:10:00,116.308,116.359,116.287,116.352,1796199989.0
2007-03-13 22:15:00,116.361,116.388,116.339,116.378,2464400011.0
2007-03-13 22:20:00,116.377,116.381,116.359,116.368,1578900010.0
2007-03-13 22:25:00,116.371,116.371,116.253,116.253,1694699992.0
2007-03-13 22:30:00,116.252,116.269,116.215,116.242,2365899984.0
2007-03-13 22:35:00,116.237,116.246,116.193,116.23,1927699988.0
2007-03-13 22:40:00,116.207,116.258,116.207,116.251,1764700001.0
2007-03-13 22:45:00,116.25,116.25,116.211,116.212,1677900011.0
2007-03-13 22:50:00,116.195,116.208,116.183,116.205,1831199982.0
2007-03-13 22:55:00,116.213,116.249,116.19,116.244,1459699993.0
2007-03-13 23:00:00,116.262,116.287,116.226,116.248,1100599986.0
2007-03-13 23:05:00,116.255,116.271,116.188,116.189,1102999994.0
2007-03-13 23:10:00,116.195,116.206,116.158,116.173,1211000004.0
2007-03-13 23:15:00,116.164,116.167,116.034,116.037,1020100002.0
2007-03-13 23:20:00,116.037,116.123,116.035,116.076,1450099997.0
2007-03-13 23:25:00,116.088,116.165,116.066,116.147,985499994.0
2007-03-13 23:30:00,116.151,116.189,116.15,116.167,1191799998.0
2007-03-13 23:35:00,116.187,116.198,116.16,116.183,1070799999.0
2007-03-13 23:40:00,116.191,116.231,116.189,116.203,1401099995.0
2007-03-13 23:45:00,116.21,116.229,116.188,116.213,1215400004.0
2007-03-13 23:50:00,116.211,116.281,116.206,116.269,1221499992.0
2007-03-13 23:55:00,116.275,116.332,116.184,116.184,951500010.0
2007-03-14 00:00:00,116.187,116.229,116.173,116.211,1048499995.0
2007-03-14 00:05:00,116.231,116.232,116.153,116.182,1069799994.0
2007-03-14 00:10:00,116.172,116.193,116.129,116.184,999999997.0
2007-03-14 00:15:00,116.175,116.198,116.147,116.148,1108099993.0
2007-03-14 00:20:00,116.148,116.148,116.079,116.102,1329200010.0
2007-03-14 00:25:00,116.098,116.11,116.064,116.071,834299996.0
2007-03-14 00:30:00,116.082,116.082,115.991,116.034,839699999.0
2007-03-14 00:35:00,116.031,116.044,116.003,116.044,1368400000.0
2007-03-14 00:40:00,116.045,116.071,116.019,116.032,1357300000.0
2007-03-14 00:45:00,116.025,116.056,116.0,116.05,821199999.0
2007-03-14 00:50:00,116.053,116.109,116.046,116.107,1598199989.0
2007-03-14 00:55:00,116.113,116.12,116.053,116.115,808700001.0
2007-03-14 01:00:00,116.123,116.123,116.07,116.082,1004999994.0
2007-03-14 01:05:00,116.083,116.09,116.062,116.072,1000899999.0
2007-03-14 01:10:00,116.065,116.077,115.985,115.985,1174399994.0
2007-03-14 01:15:00,115.968,115.996,115.885,115.915,933199999.0
2007-03-14 01:20:00,115.942,116.008,115.925,115.95,1082000004.0
2007-03-14 01:25:00,115.957,115.965,115.905,115.913,1019899994.0
2007-03-14 01:30:00,115.897,115.942,115.893,115.925,879800008.0
2007-03-14 01:35:00,115.931,115.999,115.903,115.999,918700006.0
2007-03-14 01:40:00,116.008,116.008,115.935,115.972,1059000005.0
2007-03-14 01:45:00,115.984,116.1,115.984,116.048,1037800003.0
2007-03-14 01:50:00,116.026,116.057,115.996,116.052,1341099995.0
2007-03-14 01:55:00,116.056,116.119,116.012,116.012,1547400004.0
2007-03-14 02:00:00,116.017,116.149,116.006,116.145,1476300007.0
2007-03-14 02:05:00,116.16,116.188,116.138,116.167,1201299992.0
2007-03-14 02:10:00,116.158,116.203,116.104,116.115,1313200007.0
2007-03-14 02:15:00,116.117,116.171,116.082,116.15,919200006.0
2007-03-14 02:20:00,116.137,116.275,116.13,116.275,1030100003.0
2007-03-14 02:25:00,116.296,116.302,116.21,116.237,1397500005.0
2007-03-14 02:30:00,116.26,116.29,116.227,116.263,1106799991.0
2007-03-14 02:35:00,116.271,116.271,116.222,116.231,1199699996.0
2007-03-14 02:40:00,116.23,116.248,116.178,116.228,1219900005.0
2007-03-14 02:45:00,116.219,116.221,116.159,116.177,1569699985.0
2007-03-14 02:50:00,116.17,116.211,116.168,116.19,1462800008.0
2007-03-14 02:55:00,116.189,116.192,116.145,116.145,1470500000.0
2007-03-14 03:00:00,116.145,116.311,116.145,116.253,953800002.0
2007-03-14 03:05:00,116.257,116.27,116.218,116.264,1311699993.0
2007-03-14 03:10:00,116.259,116.26,116.204,116.24,1563300017.0
2007-03-14 03:15:00,116.252,116.376,116.25,116.375,1335600010.0
2007-03-14 03:20:00,116.367,116.367,116.328,116.355,1661800008.0
2007-03-14 03:25:00,116.345,116.359,116.311,116.35,1101000001.0
2007-03-14 03:30:00,116.338,116.345,116.262,116.305,1176099995.0
2007-03-14 03:35:00,116.298,116.298,116.264,116.271,855799995.0
2007-03-14 03:40:00,116.259,116.279,116.226,116.275,1248700010.0
2007-03-14 03:45:00,116.271,116.271,116.223,116.246,1113400008.0
2007-03-14 03:50:00,116.25,116.25,116.188,116.219,1125500001.0
2007-03-14 03:55:00,116.218,116.223,116.157,116.165,1297099997.0
2007-03-14 04:00:00,116.18,116.182,116.108,116.117,1165199998.0
2007-03-14 04:05:00,116.118,116.12,116.053,116.056,972799996.0
2007-03-14 04:10:00,116.062,116.111,116.022,116.026,1086700001.0
2007-03-14 04:15:00,116.014,116.068,115.986,116.057,1108000002.0
2007-03-14 04:20:00,116.048,116.08,116.01,116.08,1333199998.0
2007-03-14 04:25:00,116.077,116.146,116.026,116.142,1430100005.0
2007-03-14 04:30:00,116.155,116.208,116.133,116.149,1252900016.0
2007-03-14 04:35:00,116.148,116.148,116.102,116.105,1148199993.0
2007-03-14 04:40:00,116.111,116.114,116.062,116.1,971900005.0
2007-03-14 04:45:00,116.108,116.191,116.092,116.173,1347400007.0
2007-03-14 04:50:00,116.171,116.179,116.133,116.15,807900012.0
2007-03-14 04:55:00,116.142,116.146,116.107,116.122,618699995.0
2007-03-14 05:00:00,116.121,116.121,116.075,116.098,1191299992.0
2007-03-14 05:05:00,116.111,116.131,116.093,116.125,1406199988.0
2007-03-14 05:10:00,116.125,116.153,116.094,116.153,1137599990.0
2007-03-14 05:15:00,116.138,116.157,116.112,116.141,1276600001.0
2007-03-14 05:20:00,116.145,116.145,116.108,116.133,1371300006.0
2007-03-14 05:25:00,116.129,116.158,116.11,116.149,1175900006.0
2007-03-14 05:30:00,116.152,116.179,116.144,116.174,1634400000.0
2007-03-14 05:35:00,116.2,116.243,116.194,116.243,1265000009.0
2007-03-14 05:40:00,116.222,116.225,116.168,116.171,1228300003.0
2007-03-14 05:45:00,116.207,116.247,116.182,116.229,1231300021.0
2007-03-14 05:50:00,116.231,116.231,116.188,116.217,1462299995.0
2007-03-14 05:55:00,116.219,116.23,116.181,116.227,1162799988.0
2007-03-14 06:00:00,116.208,116.231,116.19,116.205,1073400016.0
2007-03-14 06:05:00,116.213,116.216,116.179,116.193,1292199992.0
2007-03-14 06:10:00,116.186,116.191,116.151,116.165,1215200011.0
2007-03-14 06:15:00,116.162,116.172,116.125,116.137,927900000.0
2007-03-14 06:20:00,116.138,116.168,116.124,116.168,1308100005.0
2007-03-14 06:25:00,116.16,116.175,116.133,116.143,1188399999.0
2007-03-14 06:30:00,116.144,116.19,116.143,116.168,946699989.0
2007-03-14 06:35:00,116.168,116.195,116.159,116.172,1406399991.0
2007-03-14 06:40:00,116.168,116.178,116.129,116.164,1229899982.0
2007-03-14 06:45:00,116.152,116.169,116.133,116.168,1148599998.0
2007-03-14 06:50:00,116.17,116.172,116.093,116.095,791599999.0
2007-03-14 06:55:00,116.103,116.109,116.08,116.107,837299995.0
2007-03-14 07:00:00,116.096,116.123,116.085,116.111,1257800005.0
2007-03-14 07:05:00,116.114,116.136,116.1,116.117,1179400000.0
2007-03-14 07:10:00,116.123,116.139,116.089,116.134,1078999986.0
2007-03-14 07:15:00,116.131,116.131,116.081,116.09,922400008.0
2007-03-14 07:20:00,116.097,116.118,116.074,116.083,1045600000.0
2007-03-14 07:25:00,116.086,116.098,116.057,116.088,1104900008.0
2007-03-14 07:30:00,116.088,116.09,116.04,116.063,1396499999.0
2007-03-14 07:35:00,116.063,116.1,116.045,116.088,1213500013.0
2007-03-14 07:40:00,116.087,116.09,116.063,116.072,1159800009.0
2007-03-14 07:45:00,116.071,116.15,116.052,116.15,1262400007.0
2007-03-14 07:50:00,116.138,116.17,116.124,116.16,1163500007.0
2007-03-14 07:55:00,116.153,116.156,116.125,116.14,1359199998.0
2007-03-14 08:00:00,116.125,116.125,116.079,116.087,1116300012.0
2007-03-14 08:05:00,116.096,116.124,116.062,116.116,1136700011.0
2007-03-14 08:10:00,116.115,116.124,116.062,116.08,1223800001.0
2007-03-14 08:15:00,116.085,116.102,116.058,116.063,1165200005.0
2007-03-14 08:20:00,116.063,116.084,116.049,116.084,944600007.0
2007-03-14 08:25:00,116.096,116.115,116.076,116.084,976600007.0
2007-03-14 08:30:00,116.08,116.08,115.978,115.978,1121600001.0
2007-03-14 08:35:00,115.996,116.009,115.89,115.897,695100005.0
2007-03-14 08:40:00,115.897,115.911,115.775,115.778,1620200005.0
2007-03-14 08:45:00,115.787,115.866,115.787,115.809,1355400000.0
2007-03-14 08:50:00,115.797,115.861,115.785,115.852,1667399996.0
2007-03-14 08:55:00,115.833,115.833,115.752,115.787,1044699998.0
2007-03-14 09:00:00,115.802,115.841,115.789,115.837,1435199997.0
2007-03-14 09:05:00,115.869,115.919,115.848,115.915,1056700004.0
2007-03-14 09:10:00,115.912,115.924,115.842,115.882,1305699999.0
2007-03-14 09:15:00,115.882,115.882,115.814,115.814,1140200006.0
2007-03-14 09:20:00,115.806,115.866,115.799,115.866,983600010.0
2007-03-14 09:25:00,115.875,115.906,115.865,115.872,1141799999.0
2007-03-14 09:30:00,115.88,115.957,115.85,115.955,1138600010.0
2007-03-14 09:35:00,115.955,115.962,115.874,115.925,1226500003.0
2007-03-14 09:40:00,115.946,116.025,115.928,115.938,1307699993.0
2007-03-14 09:45:00,115.928,116.051,115.898,116.025,817300008.0
2007-03-14 09:50:00,116.027,116.035,115.957,115.957,915700004.0
2007-03-14 09:55:00,115.97,116.038,115.961,116.031,1331599991.0
2007-03-14 10:00:00,116.035,116.083,116.027,116.03,1169599998.0
2007-03-14 10:05:00,116.033,116.045,115.997,116.044,1708800015.0
2007-03-14 10:10:00,116.055,116.06,115.988,115.989,1273599996.0
2007-03-14 10:15:00,115.98,116.007,115.958,115.958,1436599993.0
2007-03-14 10:20:00,115.967,116.012,115.965,116.012,1034600002.0
2007-03-14 10:25:00,116.023,116.042,115.955,115.96,1199300007.0
2007-03-14 10:30:00,115.97,115.993,115.954,115.961,1385500000.0
2007-03-14 10:35:00,115.957,115.988,115.95,115.987,881999999.0
2007-03-14 10:40:00,115.988,116.015,115.97,116.003,1151900005.0
2007-03-14 10:45:00,116.005,116.037,115.967,116.037,1361300003.0
2007-03-14 10:50:00,116.041,116.047,116.019,116.022,1114899996.0
2007-03-14 10:55:00,116.018,116.032,115.986,115.995,1039300005.0
2007-03-14 11:00:00,116.001,116.058,115.968,116.046,1175099997.0
2007-03-14 11:05:00,116.049,116.154,116.048,116.135,928200005.0
2007-03-14 11:10:00,116.136,116.171,116.121,116.171,1472699988.0
2007-03-14 11:15:00,116.176,116.27,116.176,116.212,1040399999.0
2007-03-14 11:20:00,116.211,116.211,116.132,116.142,1221600005.0
2007-03-14 11:25:00,116.134,116.134,116.067,116.116,888200008.0
2007-03-14 11:30:00,116.125,116.205,116.112,116.177,1117200006.0
2007-03-14 11:35:00,116.19,116.19,116.096,116.154,999999997.0
2007-03-14 11:40:00,116.152,116.152,116.05,116.06,901799994.0
2007-03-14 11:45:00,116.097,116.11,116.069,116.101,1302300012.0
2007-03-14 11:50:00,116.093,116.11,116.068,116.083,918600000.0
2007-03-14 11:55:00,116.083,116.116,116.08,116.116,1528400005.0
2007-03-14 12:00:00,116.123,116.14,116.09,116.122,949699998.0
2007-03-14 12:05:00,116.132,116.16,116.102,116.117,1180999999.0
2007-03-14 12:10:00,116.121,116.228,116.109,116.228,1233900003.0
2007-03-14 12:15:00,116.267,116.278,116.227,116.245,1384400001.0
2007-03-14 12:20:00,116.247,116.315,116.247,116.303,1218800010.0
2007-03-14 12:25:00,116.295,116.329,116.221,116.221,1011300002.0
2007-03-14 12:30:00,116.213,116.247,116.194,116.22,992799995.0
2007-03-14 12:35:00,116.232,116.267,116.227,116.252,1129200014.0
2007-03-14 12:40:00,116.255,116.264,116.142,116.142,1259299991.0
2007-03-14 12:45:00,116.146,116.154,116.112,116.143,1354700001.0
2007-03-14 12:50:00,116.133,116.2,116.133,116.195,1242300000.0
2007-03-14 12:55:00,116.189,116.189,116.146,116.165,1064100000.0
2007-03-14 13:00:00,116.162,116.196,116.152,116.196,870799995.0
2007-03-14 13:05:00,116.197,116.241,116.155,116.155,1124199998.0
2007-03-14 13:10:00,116.168,116.238,116.157,116.225,878600000.0
2007-03-14 13:15:00,116.227,116.301,116.227,116.289,1380800012.0
2007-03-14 13:20:00,116.27,116.308,116.243,116.301,1148699989.0
2007-03-14 13:25:00,116.305,116.357,116.305,116.327,1356900000.0
2007-03-14 13:30:00,116.332,116.408,116.332,116.395,1338300012.0
2007-03-14 13:35:00,116.391,116.391,116.306,116.306,1280199997.0
2007-03-14 13:40:00,116.307,116.325,116.243,116.276,1537399995.0
2007-03-14 13:45:00,116.286,116.294,116.142,116.146,1308600001.0
2007-03-14 13:50:00,116.149,116.201,116.14,116.186,1159099995.0
2007-03-14 13:55:00,116.183,116.25,116.178,116.231,1116099991.0
2007-03-14 14:00:00,116.238,116.33,116.228,116.314,1216800004.0
2007-03-14 14:05:00,116.309,116.313,116.277,116.283,1316300001.0
2007-03-14 14:10:00,116.3,116.302,116.253,116.268,1049799991.0
2007-03-14 14:15:00,116.275,116.35,116.271,116.347,1507900002.0
2007-03-14 14:20:00,116.343,116.35,116.31,116.328,1030899994.0
2007-03-14 14:25:00,116.351,116.391,116.347,116.347,1095399990.0
2007-03-14 14:30:00,116.327,116.587,116.327,116.52,1227200005.0
2007-03-14 14:35:00,116.515,116.546,116.51,116.519,1182300011.0
2007-03-14 14:40:00,116.538,116.621,116.515,116.515,1451599997.0
2007-03-14 14:45:00,116.507,116.586,116.506,116.565,1168300008.0
2007-03-14 14:50:00,116.562,116.581,116.548,116.557,1221199992.0
2007-03-14 14:55:00,116.558,116.578,116.528,116.565,1039500007.0
2007-03-14 15:00:00,116.579,116.624,116.497,116.497,749200000.0
2007-03-14 15:05:00,116.505,116.57,116.505,116.568,966899997.0
2007-03-14 15:10:00,116.559,116.574,116.523,116.549,1214000016.0
2007-03-14 15:15:00,116.53,116.53,116.438,116.444,1351500001.0
2007-03-14 15:20:00,116.443,116.515,116.425,116.502,1353500007.0
2007-03-14 15:25:00,116.498,116.534,116.494,116.497,826800006.0
2007-03-14 15:30:00,116.502,116.718,116.501,116.717,1437799988.0
2007-03-14 15:35:00,116.719,116.725,116.665,116.666,948599994.0
2007-03-14 15:40:00,116.662,116.702,116.615,116.628,1153700001.0
2007-03-14 15:45:00,116.628,116.628,116.537,116.543,1256500008.0
2007-03-14 15:50:00,116.528,116.573,116.486,116.556,1112200003.0
2007-03-14 15:55:00,116.552,116.586,116.525,116.535,1200600006.0
2007-03-14 16:00:00,116.534,116.542,116.397,116.413,1126100005.0
2007-03-14 16:05:00,116.4,116.411,116.305,116.372,1188399991.0
2007-03-14 16:10:00,116.372,116.503,116.361,116.497,1124700000.0
2007-03-14 16:15:00,116.497,116.505,116.369,116.417,1296200008.0
2007-03-14 16:20:00,116.411,116.42,116.362,116.379,1139000000.0
2007-03-14 16:25:00,116.384,116.402,116.372,116.375,1219200001.0
2007-03-14 16:30:00,116.37,116.44,116.352,116.44,1028499991.0
2007-03-14 16:35:00,116.454,116.56,116.436,116.464,1424699993.0
2007-03-14 16:40:00,116.462,116.6,116.462,116.553,1232099997.0
2007-03-14 16:45:00,116.549,116.549,116.463,116.487,1577200010.0
2007-03-14 16:50:00,116.494,116.585,116.494,116.549,971999995.0
2007-03-14 16:55:00,116.539,116.558,116.486,116.501,1168799995.0
2007-03-14 17:00:00,116.495,116.516,116.439,116.439,1065900003.0
2007-03-14 17:05:00,116.427,116.515,116.397,116.498,1114600003.0
2007-03-14 17:10:00,116.508,116.516,116.453,116.506,1053100008.0
2007-03-14 17:15:00,116.502,116.556,116.502,116.55,1077299994.0
2007-03-14 17:20:00,116.563,116.563,116.475,116.503,988499997.0
2007-03-14 17:25:00,116.501,116.501,116.423,116.43,1112500002.0
2007-03-14 17:30:00,116.42,116.425,116.358,116.406,1110500001.0
2007-03-14 17:35:00,116.417,116.442,116.394,116.437,1326100007.0
2007-03-14 17:40:00,116.429,116.463,116.424,116.463,1014500000.0
2007-03-14 17:45:00,116.457,116.469,116.36,116.363,1546299992.0
2007-03-14 17:50:00,116.372,116.401,116.306,116.322,1526999987.0
2007-03-14 17:55:00,116.317,116.35,116.309,116.325,1588200015.0
2007-03-14 18:00:00,116.316,116.321,116.16,116.25,8010900021.0
2007-03-14 18:05:00,116.23,116.31,116.21,116.31,10068500045.0
2007-03-14 18:10:00,116.3,116.38,116.135,116.31,9563400026.0
2007-03-14 18:15:00,116.3,116.36,116.139,116.36,9345399991.0
2007-03-14 18:20:00,116.35,116.44,116.34,116.44,9701999990.0
2007-03-14 18:25:00,116.43,116.54,116.096,116.46,9596200011.0
2007-03-14 18:30:00,116.111,116.49,116.108,116.42,9212799961.0
2007-03-14 18:35:00,116.43,116.44,116.153,116.227,7041599964.0
2007-03-14 18:40:00,116.236,116.253,116.204,116.204,7047800025.0
2007-03-14 18:45:00,116.205,116.22,116.164,116.172,5993200011.0
2007-03-14 18:50:00,116.52,116.52,116.045,116.098,7877100025.0
2007-03-14 18:55:00,116.093,116.49,116.081,116.49,5496800013.0
2007-03-14 19:00:00,116.15,116.223,116.129,116.223,4414600004.0
2007-03-14 19:05:00,116.238,116.264,116.203,116.264,6659300007.0
2007-03-14 19:10:00,116.276,116.368,116.276,116.322,4012199986.0
2007-03-14 19:15:00,116.308,116.335,116.263,116.325,6339600007.0
2007-03-14 19:20:00,116.327,116.69,116.327,116.376,6323299970.0
2007-03-14 19:25:00,116.381,116.78,116.381,116.453,6691400000.0
2007-03-14 19:30:00,116.447,116.481,116.399,116.411,6365700025.0
2007-03-14 19:35:00,116.409,116.456,116.397,116.443,4251700000.0
2007-03-14 19:40:00,116.428,116.588,116.428,116.585,4096799976.0
2007-03-14 19:45:00,116.585,116.591,116.506,116.527,4485000000.0
2007-03-14 19:50:00,116.518,116.542,116.485,116.515,5326999984.0
2007-03-14 19:55:00,116.505,116.509,116.445,116.475,4403200015.0
2007-03-14 20:00:00,116.484,116.534,116.47,116.494,3546299988.0
2007-03-14 20:05:00,116.491,116.529,116.466,116.488,5458000004.0
2007-03-14 20:10:00,116.487,116.91,116.485,116.507,5795300008.0
2007-03-14 20:15:00,116.507,116.552,116.491,116.552,4723299995.0
2007-03-14 20:20:00,116.554,116.682,116.55,116.667,5024599997.0
2007-03-14 20:25:00,116.685,117.05,116.685,117.04,6930200006.0
2007-03-14 20:30:00,117.05,117.06,116.72,116.725,7030800000.0
2007-03-14 20:35:00,116.723,116.869,116.723,116.863,3522900019.0
2007-03-14 20:40:00,116.88,116.907,116.829,116.829,5988099989.0
2007-03-14 20:45:00,116.827,116.839,116.774,116.813,6478500011.0
2007-03-14 20:50:00,116.809,116.809,116.713,116.752,4176000002.0
2007-03-14 20:55:00,116.754,117.06,116.715,117.06,8151499965.0
2007-03-14 21:00:00,116.707,116.78,116.702,116.775,5346799981.0
2007-03-14 21:05:00,116.77,116.907,116.77,116.902,4080099988.0
2007-03-14 21:10:00,116.901,116.906,116.869,116.899,3777200005.0
2007-03-14 21:15:00,116.912,117.075,116.902,117.032,6002800011.0
2007-03-14 21:20:00,117.021,117.085,116.963,117.052,7236799992.0
2007-03-14 21:25:00,117.054,117.057,117.01,117.033,4852799997.0
2007-03-14 21:30:00,117.04,117.051,116.938,116.938,3010599983.0
2007-03-14 21:35:00,116.939,116.939,116.846,116.857,2256599991.0
2007-03-14 21:40:00,116.86,116.889,116.801,116.833,3834800016.0
2007-03-14 21:45:00,116.846,116.937,116.833,116.937,3565599979.0
2007-03-14 21:50:00,116.96,117.036,116.945,116.995,1607200019.0
2007-03-14 21:55:00,117.004,117.092,117.004,117.047,1897800003.0
2007-03-14 22:00:00,117.051,117.069,117.018,117.05,4359400022.0
2007-03-14 22:05:00,117.055,117.059,117.013,117.031,1304100011.0
2007-03-14 22:10:00,117.037,117.046,117.013,117.041,2002399996.0
2007-03-14 22:15:00,117.052,117.088,117.029,117.085,2224899982.0
2007-03-14 22:20:00,117.092,117.117,117.049,117.066,1529299989.0
2007-03-14 22:25:00,117.063,117.063,117.008,117.019,1502900008.0
2007-03-14 22:30:00,117.033,117.037,117.008,117.015,2646199984.0
2007-03-14 22:35:00,117.016,117.028,116.992,117.012,2118499998.0
2007-03-14 22:40:00,117.013,117.035,116.973,117.03,1573300004.0
2007-03-14 22:45:00,117.035,117.035,116.998,116.998,1687599979.0
2007-03-14 22:50:00,117.022,117.051,116.97,117.017,2050300001.0
2007-03-14 22:55:00,117.045,117.102,117.021,117.043,1844299997.0
2007-03-14 23:00:00,117.041,117.065,117.006,117.006,1130299999.0
2007-03-14 23:05:00,117.047,117.054,116.972,117.005,1074400001.0
2007-03-14 23:10:00,117.0,117.045,117.0,117.028,1206700002.0
2007-03-14 23:15:00,117.034,117.053,116.995,117.044,1150599994.0
2007-03-14 23:20:00,117.027,117.055,116.985,117.026,1215000007.0
2007-03-14 23:25:00,117.018,117.035,116.993,117.035,801400001.0
2007-03-14 23:30:00,117.032,117.07,117.009,117.042,1180800002.0
2007-03-14 23:35:00,117.053,117.06,117.02,117.02,1230600003.0
2007-03-14 23:40:00,117.046,117.064,117.021,117.048,1269799988.0
2007-03-14 23:45:00,117.058,117.068,117.013,117.064,1296099994.0
2007-03-14 23:50:00,117.047,117.082,117.041,117.044,1160900011.0
2007-03-14 23:55:00,117.058,117.073,117.027,117.06,998700000.0
2007-03-15 00:00:00,117.046,117.07,117.029,117.05,1245199999.0
2007-03-15 00:05:00,117.045,117.087,117.026,117.069,1403599994.0
2007-03-15 00:10:00,117.058,117.09,117.038,117.055,1242100007.0
2007-03-15 00:15:00,117.086,117.138,117.064,117.125,1057899986.0
2007-03-15 00:20:00,117.13,117.182,117.095,117.148,1174299999.0
2007-03-15 00:25:00,117.145,117.162,117.127,117.16,907300001.0
2007-03-15 00:30:00,117.156,117.228,117.144,117.215,1359400002.0
2007-03-15 00:35:00,117.23,117.235,117.182,117.198,1373499986.0
2007-03-15 00:40:00,117.191,117.191,117.16,117.171,1497600000.0
2007-03-15 00:45:00,117.168,117.271,117.152,117.265,1069400012.0
2007-03-15 00:50:00,117.267,117.39,117.227,117.266,1267699999.0
2007-03-15 00:55:00,117.261,117.276,117.221,117.271,1356599997.0
2007-03-15 01:00:00,117.27,117.27,117.214,117.231,1307499989.0
2007-03-15 01:05:00,117.222,117.325,117.221,117.302,1257499999.0
2007-03-15 01:10:00,117.314,117.538,117.3,117.401,920800003.0
2007-03-15 01:15:00,117.378,117.421,117.361,117.385,1227999998.0
2007-03-15 01:20:00,117.377,117.399,117.337,117.337,1325399998.0
2007-03-15 01:25:00,117.33,117.408,117.305,117.387,925299993.0
2007-03-15 01:30:00,117.372,117.381,117.322,117.328,1308599994.0
2007-03-15 01:35:00,117.331,117.358,117.309,117.341,903899996.0
2007-03-15 01:40:00,117.345,117.345,117.285,117.33,1204700002.0
2007-03-15 01:45:00,117.338,117.34,117.266,117.277,1140700005.0
2007-03-15 01:50:00,117.274,117.325,117.274,117.297,1207799998.0
2007-03-15 01:55:00,117.299,117.304,117.251,117.267,1353100003.0
2007-03-15 02:00:00,117.263,117.263,117.148,117.148,1006200003.0
2007-03-15 02:05:00,117.139,117.184,117.076,117.176,1063999997.0
2007-03-15 02:10:00,117.172,117.213,117.172,117.196,1280500001.0
2007-03-15 02:15:00,117.185,117.211,117.171,117.171,904200003.0
2007-03-15 02:20:00,117.167,117.181,117.128,117.172,953600003.0
2007-03-15 02:25:00,117.171,117.189,117.147,117.183,887599998.0
2007-03-15 02:30:00,117.191,117.219,117.162,117.219,1049500004.0
2007-03-15 02:35:00,117.225,117.255,117.207,117.226,1251199996.0
2007-03-15 02:40:00,117.22,117.229,117.188,117.195,895200003.0
2007-03-15 02:45:00,117.196,117.201,117.156,117.193,1584800006.0
2007-03-15 02:50:00,117.185,117.189,117.137,117.174,1191900001.0
2007-03-15 02:55:00,117.19,117.195,117.15,117.166,1096000005.0
2007-03-15 03:00:00,117.159,117.165,117.12,117.125,1060899990.0
2007-03-15 03:05:00,117.127,117.129,117.079,117.113,1241400003.0
2007-03-15 03:10:00,117.113,117.121,117.06,117.075,902900004.0
2007-03-15 03:15:00,117.088,117.158,117.077,117.152,946599990.0
2007-03-15 03:20:00,117.163,117.173,117.143,117.167,955799999.0
2007-03-15 03:25:00,117.167,117.175,117.121,117.15,1167800007.0
2007-03-15 03:30:00,117.135,117.158,117.108,117.142,1256599996.0
2007-03-15 03:35:00,117.139,117.185,117.129,117.18,1108099992.0
2007-03-15 03:40:00,117.178,117.219,117.15,117.185,1086700012.0
2007-03-15 03:45:00,117.184,117.225,117.172,117.22,930999995.0
2007-03-15 03:50:00,117.23,117.234,117.157,117.18,1124700007.0
2007-03-15 03:55:00,117.18,117.238,117.16,117.225,1134600012.0
2007-03-15 04:00:00,117.233,117.247,117.213,117.24,1234299999.0
2007-03-15 04:05:00,117.254,117.282,117.247,117.251,1117700003.0
2007-03-15 04:10:00,117.254,117.338,117.249,117.3,1087300008.0
2007-03-15 04:15:00,117.302,117.363,117.302,117.34,1009200000.0
2007-03-15 04:20:00,117.322,117.338,117.248,117.286,1271700003.0
2007-03-15 04:25:00,117.275,117.285,117.252,117.285,1274099993.0
2007-03-15 04:30:00,117.273,117.278,117.236,117.269,1029100004.0
2007-03-15 04:35:00,117.27,117.271,117.24,117.26,1441899995.0
2007-03-15 04:40:00,117.25,117.277,117.209,117.221,1247599993.0
2007-03-15 04:45:00,117.25,117.251,117.214,117.215,1345400003.0
2007-03-15 04:50:00,117.232,117.252,117.194,117.211,1205800010.0
2007-03-15 04:55:00,117.224,117.224,117.189,117.221,1081800002.0
2007-03-15 05:00:00,117.222,117.228,117.155,117.174,1035800004.0
2007-03-15 05:05:00,117.178,117.203,117.147,117.203,1166499997.0
2007-03-15 05:10:00,117.2,117.213,117.165,117.188,930200000.0
2007-03-15 05:15:00,117.198,117.235,117.192,117.206,1370700007.0
2007-03-15 05:20:00,117.235,117.274,117.212,117.241,1270899997.0
2007-03-15 05:25:00,117.24,117.262,117.205,117.258,1202500003.0
2007-03-15 05:30:00,117.257,117.257,117.213,117.219,1338599997.0
2007-03-15 05:35:00,117.223,117.223,117.188,117.219,835299988.0
2007-03-15 05:40:00,117.221,117.229,117.197,117.215,1197200001.0
2007-03-15 05:45:00,117.209,117.223,117.193,117.206,920000003.0
2007-03-15 05:50:00,117.213,117.222,117.189,117.205,1075599996.0
2007-03-15 05:55:00,117.203,117.203,117.14,117.189,1367599989.0
2007-03-15 06:00:00,117.192,117.209,117.157,117.202,1361300018.0
2007-03-15 06:05:00,117.208,117.232,117.191,117.205,1004100004.0
2007-03-15 06:10:00,117.195,117.195,117.166,117.182,1078400002.0
2007-03-15 06:15:00,117.17,117.207,117.158,117.203,1136099996.0
2007-03-15 06:20:00,117.195,117.226,117.174,117.225,1120200006.0
2007-03-15 06:25:00,117.228,117.315,117.228,117.286,1500000000.0
2007-03-15 06:30:00,117.286,117.287,117.249,117.271,992600007.0
2007-03-15 06:35:00,117.27,117.27,117.223,117.24,1310800000.0
2007-03-15 06:40:00,117.252,117.259,117.225,117.228,955300008.0
2007-03-15 06:45:00,117.245,117.255,117.216,117.25,1137499991.0
2007-03-15 06:50:00,117.248,117.26,117.218,117.228,1181100012.0
2007-03-15 06:55:00,117.222,117.229,117.19,117.19,1196699999.0
2007-03-15 07:00:00,117.173,117.2,117.17,117.19,1139400012.0
2007-03-15 07:05:00,117.191,117.197,117.146,117.17,1299400003.0
2007-03-15 07:10:00,117.17,117.179,117.093,117.114,874199999.0
2007-03-15 07:15:00,117.105,117.105,117.022,117.078,1116900008.0
2007-03-15 07:20:00,117.073,117.093,117.058,117.07,848400005.0
2007-03-15 07:25:00,117.067,117.071,117.036,117.063,1018599994.0
2007-03-15 07:30:00,117.061,117.119,117.061,117.113,1211600003.0
2007-03-15 07:35:00,117.099,117.112,117.086,117.11,1082899992.0
2007-03-15 07:40:00,117.113,117.135,117.086,117.117,1470899986.0
2007-03-15 07:45:00,117.117,117.137,117.095,117.137,1043800000.0
2007-03-15 07:50:00,117.145,117.164,117.121,117.126,1175199991.0
2007-03-15 07:55:00,117.151,117.16,117.094,117.141,1389599995.0
2007-03-15 08:00:00,117.148,117.169,117.126,117.138,1099300008.0
2007-03-15 08:05:00,117.125,117.165,117.12,117.162,1124999999.0
2007-03-15 08:10:00,117.153,117.201,117.132,117.201,1140899999.0
2007-03-15 08:15:00,117.234,117.241,117.187,117.226,878200003.0
2007-03-15 08:20:00,117.232,117.28,117.226,117.275,1002000003.0
2007-03-15 08:25:00,117.276,117.276,117.21,117.219,1049800012.0
2007-03-15 08:30:00,117.23,117.243,117.199,117.226,1440199990.0
2007-03-15 08:35:00,117.232,117.252,117.2,117.246,992199996.0
2007-03-15 08:40:00,117.228,117.259,117.212,117.236,1400399977.0
2007-03-15 08:45:00,117.237,117.277,117.222,117.271,1201700002.0
2007-03-15 08:50:00,117.278,117.307,117.239,117.281,1443200001.0
2007-03-15 08:55:00,117.277,117.302,117.247,117.295,1014600001.0
2007-03-15 09:00:00,117.304,117.337,117.286,117.296,847600001.0
2007-03-15 09:05:00,117.308,117.447,117.295,117.439,1140299993.0
2007-03-15 09:10:00,117.446,117.477,117.364,117.373,1483400000.0
2007-03-15 09:15:00,117.365,117.365,117.325,117.337,1049600002.0
2007-03-15 09:20:00,117.349,117.362,117.317,117.317,1234700007.0
2007-03-15 09:25:00,117.304,117.355,117.272,117.355,1219900008.0
2007-03-15 09:30:00,117.364,117.367,117.294,117.309,715899997.0
2007-03-15 09:35:00,117.324,117.324,117.273,117.273,1182899995.0
2007-03-15 09:40:00,117.275,117.303,117.249,117.265,1040900007.0
2007-03-15 09:45:00,117.27,117.32,117.247,117.27,1245799996.0
2007-03-15 09:50:00,117.261,117.265,117.227,117.237,1034199994.0
2007-03-15 09:55:00,117.264,117.27,117.234,117.249,1062300012.0
2007-03-15 10:00:00,117.243,117.272,117.234,117.266,1065500003.0
2007-03-15 10:05:00,117.273,117.333,117.264,117.292,1088199999.0
2007-03-15 10:10:00,117.298,117.334,117.204,117.204,1420300009.0
2007-03-15 10:15:00,117.19,117.291,117.186,117.278,1572500010.0
2007-03-15 10:20:00,117.287,117.3,117.243,117.245,1028599997.0
2007-03-15 10:25:00,117.247,117.268,117.243,117.25,1312899998.0
2007-03-15 10:30:00,117.26,117.279,117.203,117.211,1010400005.0
2007-03-15 10:35:00,117.253,117.26,117.15,117.163,1136400000.0
2007-03-15 10:40:00,117.163,117.169,117.104,117.121,1216599998.0
2007-03-15 10:45:00,117.142,117.255,117.142,117.255,1225599996.0
2007-03-15 10:50:00,117.258,117.335,117.251,117.335,1040099998.0
2007-03-15 10:55:00,117.336,117.371,117.31,117.31,1137700009.0
2007-03-15 11:00:00,117.31,117.359,117.306,117.343,1271199993.0
2007-03-15 11:05:00,117.356,117.39,117.316,117.327,867400004.0
2007-03-15 11:10:00,117.333,117.344,117.305,117.307,916600007.0
2007-03-15 11:15:00,117.299,117.33,117.295,117.328,1374699989.0
2007-03-15 11:20:00,117.315,117.33,117.27,117.291,1073099993.0
2007-03-15 11:25:00,117.294,117.297,117.203,117.203,1243999993.0
2007-03-15 11:30:00,117.205,117.219,117.184,117.208,1176700011.0
2007-03-15 11:35:00,117.2,117.209,117.163,117.194,938200002.0
2007-03-15 11:40:00,117.186,117.248,117.175,117.248,1395800003.0
2007-03-15 11:45:00,117.275,117.311,117.249,117.307,1416399995.0
2007-03-15 11:50:00,117.302,117.303,117.242,117.247,1540099998.0
2007-03-15 11:55:00,117.244,117.268,117.216,117.258,1230100006.0
2007-03-15 12:00:00,117.265,117.311,117.265,117.295,885199995.0
2007-03-15 12:05:00,117.302,117.31,117.251,117.254,1383900006.0
2007-03-15 12:10:00,117.258,117.297,117.256,117.258,1619800001.0
2007-03-15 12:15:00,117.263,117.27,117.229,117.265,1244399999.0
2007-03-15 12:20:00,117.267,117.287,117.255,117.273,1028399987.0
2007-03-15 12:25:00,117.264,117.286,117.255,117.264,1082200000.0
2007-03-15 12:30:00,117.274,117.309,117.256,117.298,1012599989.0
2007-03-15 12:35:00,117.307,117.33,117.252,117.329,1198800010.0
2007-03-15 12:40:00,117.34,117.365,117.334,117.343,1086799989.0
2007-03-15 12:45:00,117.354,117.379,117.321,117.321,1683099998.0
2007-03-15 12:50:00,117.322,117.386,117.313,117.363,1029900002.0
2007-03-15 12:55:00,117.371,117.39,117.351,117.372,1180500000.0
2007-03-15 13:00:00,117.363,117.377,117.337,117.377,715099996.0
2007-03-15 13:05:00,117.382,117.387,117.338,117.36,1185600005.0
2007-03-15 13:10:00,117.377,117.385,117.346,117.379,843200006.0
2007-03-15 13:15:00,117.373,117.383,117.34,117.34,1001000012.0
2007-03-15 13:20:00,117.33,117.36,117.294,117.307,1274900001.0
2007-03-15 13:25:00,117.318,117.35,117.302,117.331,815500002.0
2007-03-15 13:30:00,117.334,117.337,117.299,117.308,1467300012.0
2007-03-15 13:35:00,117.301,117.348,117.295,117.306,1273100012.0
2007-03-15 13:40:00,117.308,117.311,117.245,117.257,1475199998.0
2007-03-15 13:45:00,117.258,117.292,117.239,117.286,1247999998.0
2007-03-15 13:50:00,117.293,117.299,117.255,117.272,1331600001.0
2007-03-15 13:55:00,117.263,117.299,117.247,117.278,1339100012.0
2007-03-15 14:00:00,117.275,117.315,117.253,117.3,1100199996.0
2007-03-15 14:05:00,117.309,117.358,117.28,117.343,1197299997.0
2007-03-15 14:10:00,117.357,117.366,117.324,117.343,1132299994.0
2007-03-15 14:15:00,117.353,117.376,117.342,117.376,1205800000.0
2007-03-15 14:20:00,117.367,117.399,117.338,117.366,1275100006.0
2007-03-15 14:25:00,117.367,117.423,117.349,117.372,1298200007.0
2007-03-15 14:30:00,117.375,117.433,117.144,117.216,1356399993.0
2007-03-15 14:35:00,117.217,117.277,117.186,117.186,1063800009.0
2007-03-15 14:40:00,117.189,117.281,117.174,117.25,1259099995.0
2007-03-15 14:45:00,117.255,117.281,117.228,117.264,1437799986.0
2007-03-15 14:50:00,117.253,117.268,117.191,117.204,1237199997.0
2007-03-15 14:55:00,117.204,117.269,117.194,117.251,1260400007.0
2007-03-15 15:00:00,117.278,117.33,117.225,117.33,733299999.0
2007-03-15 15:05:00,117.343,117.343,117.27,117.27,1263799997.0
2007-03-15 15:10:00,117.265,117.274,117.205,117.236,983800003.0
2007-03-15 15:15:00,117.233,117.233,117.178,117.199,934800006.0
2007-03-15 15:20:00,117.21,117.21,117.037,117.089,1399900008.0
2007-03-15 15:25:00,117.073,117.132,117.025,117.123,945700005.0
2007-03-15 15:30:00,117.138,117.153,117.105,117.136,1172699988.0
2007-03-15 15:35:00,117.148,117.199,117.115,117.12,1183600000.0
2007-03-15 15:40:00,117.126,117.131,117.069,117.123,1530199997.0
2007-03-15 15:45:00,117.123,117.186,117.088,117.186,1227999992.0
2007-03-15 15:50:00,117.195,117.245,117.167,117.188,1309900003.0
2007-03-15 15:55:00,117.187,117.257,117.179,117.257,1045000004.0
2007-03-15 16:00:00,117.271,117.271,117.219,117.242,1245300009.0
2007-03-15 16:05:00,117.253,117.27,117.226,117.253,1231999998.0
2007-03-15 16:10:00,117.268,117.276,117.221,117.221,771899995.0
2007-03-15 16:15:00,117.237,117.24,117.188,117.217,1144899994.0
2007-03-15 16:20:00,117.228,117.235,117.189,117.217,1272200005.0
2007-03-15 16:25:00,117.224,117.267,117.224,117.265,837500008.0
2007-03-15 16:30:00,117.286,117.384,117.286,117.37,1166399989.0
2007-03-15 16:35:00,117.382,117.406,117.338,117.372,1505000014.0
2007-03-15 16:40:00,117.365,117.37,117.289,117.31,979899997.0
2007-03-15 16:45:00,117.32,117.349,117.269,117.301,655600007.0
2007-03-15 16:50:00,117.294,117.294,117.194,117.209,1106400008.0
2007-03-15 16:55:00,117.201,117.21,117.107,117.16,1370300018.0
2007-03-15 17:00:00,117.158,117.173,117.135,117.145,1191099999.0
2007-03-15 17:05:00,117.146,117.284,117.137,117.233,1041800003.0
2007-03-15 17:10:00,117.24,117.27,117.225,117.247,1483099987.0
2007-03-15 17:15:00,117.242,117.243,117.173,117.213,909100005.0
2007-03-15 17:20:00,117.229,117.267,117.228,117.24,1424299998.0
2007-03-15 17:25:00,117.244,117.303,117.244,117.29,1215900000.0
2007-03-15 17:30:00,117.281,117.296,117.26,117.273,963600000.0
2007-03-15 17:35:00,117.272,117.28,117.248,117.262,1088000004.0
2007-03-15 17:40:00,117.252,117.264,117.242,117.248,1135499998.0
2007-03-15 17:45:00,117.233,117.243,117.164,117.187,1309500001.0
2007-03-15 17:50:00,117.2,117.267,117.195,117.262,1258600004.0
2007-03-15 17:55:00,117.25,117.263,117.174,117.244,1031899994.0
2007-03-15 18:00:00,117.249,117.76,117.183,117.71,8125599950.0
2007-03-15 18:05:00,117.7,117.76,117.69,117.75,9660499930.0
2007-03-15 18:10:00,117.74,117.77,117.35,117.73,9006799960.0
2007-03-15 18:15:00,117.72,117.73,117.456,117.67,7418099996.0
2007-03-15 18:20:00,117.68,117.7,117.66,117.69,10317499980.0
2007-03-15 18:25:00,117.7,117.7,117.437,117.66,9040600030.0
2007-03-15 18:30:00,117.421,117.65,117.394,117.56,9066900015.0
2007-03-15 18:35:00,117.58,117.708,117.492,117.708,6864999991.0
2007-03-15 18:40:00,117.714,117.73,117.626,117.668,6924699989.0
2007-03-15 18:45:00,117.666,117.719,117.637,117.7,6107200011.0
2007-03-15 18:50:00,117.696,117.696,117.631,117.668,9267999991.0
2007-03-15 18:55:00,117.685,117.719,117.658,117.688,6278599987.0
2007-03-15 19:00:00,117.676,117.742,117.676,117.706,5160100001.0
2007-03-15 19:05:00,117.698,117.752,117.683,117.747,6272700015.0
2007-03-15 19:10:00,117.749,117.768,117.692,117.727,4019800005.0
2007-03-15 19:15:00,117.728,117.731,117.664,117.669,6417400017.0
2007-03-15 19:20:00,117.658,117.692,117.61,117.678,5321000001.0
2007-03-15 19:25:00,117.676,117.706,117.6,117.672,6729499974.0
2007-03-15 19:30:00,117.668,117.668,117.515,117.56,6361600003.0
2007-03-15 19:35:00,117.559,117.579,117.478,117.48,3918699974.0
2007-03-15 19:40:00,117.47,117.527,117.416,117.521,4323700014.0
2007-03-15 19:45:00,117.523,117.66,117.507,117.64,4934900004.0
2007-03-15 19:50:00,117.639,117.714,117.586,117.708,4663199998.0
2007-03-15 19:55:00,117.703,117.713,117.618,117.663,3792700019.0
2007-03-15 20:00:00,117.655,117.663,117.608,117.608,3624200012.0
2007-03-15 20:05:00,117.6,117.639,117.592,117.62,5342499968.0
2007-03-15 20:10:00,117.622,117.622,117.57,117.577,6619499995.0
2007-03-15 20:15:00,117.573,117.601,117.55,117.591,4300000002.0
2007-03-15 20:20:00,117.59,117.642,117.56,117.63,5385000009.0
2007-03-15 20:25:00,117.637,117.637,117.579,117.613,3461700016.0
2007-03-15 20:30:00,117.62,117.621,117.568,117.592,7151699982.0
2007-03-15 20:35:00,117.595,117.641,117.59,117.605,3657799996.0
2007-03-15 20:40:00,117.6,117.666,117.576,117.645,6984799975.0
2007-03-15 20:45:00,117.642,117.645,117.586,117.63,7348000010.0
2007-03-15 20:50:00,117.631,117.64,117.603,117.615,4542499985.0
2007-03-15 20:55:00,117.614,117.623,117.55,117.56,8613400004.0
2007-03-15 21:00:00,117.622,117.623,117.581,117.605,5865900007.0
2007-03-15 21:05:00,117.607,117.643,117.601,117.628,4166100017.0
2007-03-15 21:10:00,117.632,117.643,117.596,117.601,3847399986.0
2007-03-15 21:15:00,117.622,117.64,117.585,117.632,6566900020.0
2007-03-15 21:20:00,117.633,117.641,117.597,117.622,6952199994.0
2007-03-15 21:25:00,117.618,117.625,117.571,117.607,4299700010.0
2007-03-15 21:30:00,117.61,117.633,117.599,117.629,2938100011.0
2007-03-15 21:35:00,117.632,117.632,117.559,117.596,2149699992.0
2007-03-15 21:40:00,117.59,117.615,117.572,117.602,4771200008.0
2007-03-15 21:45:00,117.606,117.62,117.566,117.576,3492300006.0
2007-03-15 21:50:00,117.565,117.611,117.551,117.575,2246900004.0
2007-03-15 21:55:00,117.57,117.578,117.524,117.53,1504699992.0
2007-03-15 22:00:00,117.542,117.589,117.531,117.57,4543599997.0
2007-03-15 22:05:00,117.57,117.57,117.537,117.547,1413400010.0
2007-03-15 22:10:00,117.562,117.593,117.551,117.564,1678600010.0
2007-03-15 22:15:00,117.567,117.575,117.524,117.557,1913299987.0
2007-03-15 22:20:00,117.56,117.565,117.53,117.554,1412600011.0
2007-03-15 22:25:00,117.57,117.574,117.538,117.564,1851799990.0
2007-03-15 22:30:00,117.572,117.585,117.48,117.522,2133599991.0
2007-03-15 22:35:00,117.532,117.549,117.5,117.539,1611299989.0
2007-03-15 22:40:00,117.537,117.556,117.514,117.548,1750399995.0
2007-03-15 22:45:00,117.55,117.55,117.509,117.535,1630600003.0
2007-03-15 22:50:00,117.536,117.591,117.527,117.59,1668900010.0
2007-03-15 22:55:00,117.601,117.61,117.533,117.539,1762300010.0
2007-03-15 23:00:00,117.527,117.573,117.52,117.55,1539199994.0
2007-03-15 23:05:00,117.545,117.581,117.52,117.551,1160500001.0
2007-03-15 23:10:00,117.556,117.593,117.497,117.521,1017600003.0
2007-03-15 23:15:00,117.506,117.521,117.464,117.464,1034900006.0
2007-03-15 23:20:00,117.458,117.497,117.453,117.493,993600004.0
2007-03-15 23:25:00,117.507,117.509,117.471,117.493,950899999.0
2007-03-15 23:30:00,117.489,117.522,117.467,117.488,1183599983.0
2007-03-15 23:35:00,117.481,117.49,117.447,117.481,1165700004.0
2007-03-15 23:40:00,117.48,117.497,117.467,117.47,1147499998.0
2007-03-15 23:45:00,117.48,117.499,117.465,117.482,1058099994.0
2007-03-15 23:50:00,117.482,117.497,117.466,117.477,1249499991.0
2007-03-15 23:55:00,117.48,117.498,117.448,117.476,1008699996.0
2007-03-16 00:00:00,117.464,117.475,117.449,117.46,1091399984.0
2007-03-16 00:05:00,117.46,117.471,117.432,117.471,1105300005.0
2007-03-16 00:10:00,117.452,117.476,117.437,117.447,1018200003.0
2007-03-16 00:15:00,117.455,117.468,117.439,117.452,1287200000.0
2007-03-16 00:20:00,117.461,117.48,117.44,117.463,1328600004.0
2007-03-16 00:25:00,117.477,117.477,117.434,117.457,1151399998.0
2007-03-16 00:30:00,117.443,117.456,117.419,117.44,957299991.0
2007-03-16 00:35:00,117.441,117.441,117.377,117.391,1062199990.0
2007-03-16 00:40:00,117.41,117.41,117.355,117.371,1286400010.0
2007-03-16 00:45:00,117.371,117.389,117.339,117.377,946500003.0
2007-03-16 00:50:00,117.377,117.377,117.32,117.32,1074099993.0
2007-03-16 00:55:00,117.325,117.369,117.303,117.338,959500007.0
2007-03-16 01:00:00,117.338,117.377,117.297,117.333,1396699994.0
2007-03-16 01:05:00,117.337,117.361,117.315,117.335,1381400002.0
2007-03-16 01:10:00,117.349,117.403,117.349,117.38,920299993.0
2007-03-16 01:15:00,117.393,117.426,117.37,117.389,1116299996.0
2007-03-16 01:20:00,117.4,117.401,117.337,117.381,1275100003.0
2007-03-16 01:25:00,117.378,117.38,117.325,117.363,957399999.0
2007-03-16 01:30:00,117.357,117.37,117.301,117.33,1115699992.0
2007-03-16 01:35:00,117.324,117.344,117.288,117.343,988600009.0
2007-03-16 01:40:00,117.348,117.37,117.298,117.32,1185000013.0
2007-03-16 01:45:00,117.335,117.356,117.314,117.327,932799989.0
2007-03-16 01:50:00,117.313,117.313,117.209,117.247,1044000000.0
2007-03-16 01:55:00,117.242,117.242,117.154,117.154,1003400005.0
2007-03-16 02:00:00,117.133,117.209,117.121,117.206,1338199999.0
2007-03-16 02:05:00,117.213,117.226,117.135,117.139,720699999.0
2007-03-16 02:10:00,117.126,117.137,117.097,117.109,1205199991.0
2007-03-16 02:15:00,117.113,117.209,117.113,117.161,1248099991.0
2007-03-16 02:20:00,117.153,117.219,117.153,117.219,1046600002.0
2007-03-16 02:25:00,117.215,117.22,117.17,117.18,927800004.0
2007-03-16 02:30:00,117.182,117.182,117.124,117.158,1025599991.0
2007-03-16 02:35:00,117.149,117.149,117.04,117.049,1454600007.0
2007-03-16 02:40:00,117.047,117.082,117.014,117.014,1006100002.0
2007-03-16 02:45:00,117.003,117.028,117.003,117.028,1173900007.0
2007-03-16 02:50:00,117.028,117.112,117.024,117.095,975800001.0
2007-03-16 02:55:00,117.102,117.139,117.087,117.106,1238099997.0
2007-03-16 03:00:00,117.106,117.164,117.106,117.147,1418100000.0
2007-03-16 03:05:00,117.13,117.13,116.942,116.953,1315899999.0
2007-03-16 03:10:00,116.955,116.967,116.826,116.858,1119299999.0
2007-03-16 03:15:00,116.868,116.889,116.823,116.889,1099500005.0
2007-03-16 03:20:00,116.878,116.93,116.858,116.905,1005000006.0
2007-03-16 03:25:00,116.913,116.985,116.894,116.985,1372100010.0
2007-03-16 03:30:00,116.981,116.988,116.935,116.986,1364900011.0
2007-03-16 03:35:00,117.0,117.026,116.851,116.869,920300013.0
2007-03-16 03:40:00,116.859,116.935,116.852,116.915,1277400007.0
2007-03-16 03:45:00,116.92,116.927,116.852,116.872,964900005.0
2007-03-16 03:50:00,116.882,116.903,116.84,116.899,960199994.0
2007-03-16 03:55:00,116.896,116.908,116.84,116.84,1312700000.0
2007-03-16 04:00:00,116.833,116.867,116.806,116.827,1362100004.0
2007-03-16 04:05:00,116.822,116.844,116.795,116.838,1469900002.0
2007-03-16 04:10:00,116.82,116.871,116.82,116.843,1456699995.0
2007-03-16 04:15:00,116.84,116.918,116.824,116.918,1140600005.0
2007-03-16 04:20:00,116.917,116.938,116.895,116.938,1132299999.0
2007-03-16 04:25:00,116.936,116.958,116.905,116.913,1386600003.0
2007-03-16 04:30:00,116.889,116.918,116.869,116.918,1237299992.0
2007-03-16 04:35:00,116.916,116.937,116.885,116.913,957600001.0
2007-03-16 04:40:00,116.908,116.934,116.88,116.934,1363599998.0
2007-03-16 04:45:00,116.943,116.949,116.916,116.92,1097999987.0
2007-03-16 04:50:00,116.9,116.929,116.869,116.929,1109600002.0
2007-03-16 04:55:00,116.938,116.94,116.833,116.858,1093599987.0
2007-03-16 05:00:00,116.852,116.866,116.832,116.86,1394100010.0
2007-03-16 05:05:00,116.861,116.862,116.801,116.826,1279500008.0
2007-03-16 05:10:00,116.828,116.838,116.78,116.821,1151800003.0
2007-03-16 05:15:00,116.828,116.861,116.795,116.855,1132599993.0
2007-03-16 05:20:00,116.868,116.907,116.85,116.856,1374799986.0
2007-03-16 05:25:00,116.849,116.867,116.803,116.853,1387500015.0
2007-03-16 05:30:00,116.852,116.878,116.831,116.868,1515899983.0
2007-03-16 05:35:00,116.87,116.91,116.849,116.899,938700007.0
2007-03-16 05:40:00,116.884,116.884,116.839,116.87,1220799985.0
2007-03-16 05:45:00,116.877,116.933,116.869,116.929,1086700004.0
2007-03-16 05:50:00,116.933,116.983,116.928,116.957,1062000016.0
2007-03-16 05:55:00,116.959,116.999,116.959,116.98,1132800014.0
2007-03-16 06:00:00,116.974,117.04,116.974,117.033,978200004.0
2007-03-16 06:05:00,117.042,117.077,117.037,117.045,992099999.0
2007-03-16 06:10:00,117.049,117.109,117.026,117.086,1558700004.0
2007-03-16 06:15:00,117.078,117.119,117.076,117.116,1207200000.0
2007-03-16 06:20:00,117.098,117.128,117.086,117.121,1083900007.0
2007-03-16 06:25:00,117.128,117.148,117.091,117.137,1546800002.0
2007-03-16 06:30:00,117.144,117.198,117.144,117.157,950700001.0
2007-03-16 06:35:00,117.163,117.171,117.097,117.138,1310300006.0
2007-03-16 06:40:00,117.148,117.158,117.115,117.127,1062699990.0
2007-03-16 06:45:00,117.13,117.16,117.122,117.136,1311400005.0
2007-03-16 06:50:00,117.148,117.151,117.066,117.067,1152299994.0
2007-03-16 06:55:00,117.06,117.069,117.032,117.062,1134499989.0
2007-03-16 07:00:00,117.065,117.078,117.047,117.051,948000000.0
2007-03-16 07:05:00,117.048,117.053,117.022,117.053,1139499995.0
2007-03-16 07:10:00,117.049,117.093,117.049,117.093,1000300008.0
2007-03-16 07:15:00,117.11,117.143,117.1,117.135,655399997.0
2007-03-16 07:20:00,117.134,117.134,117.085,117.09,1119000005.0
2007-03-16 07:25:00,117.089,117.13,117.074,117.111,1116400003.0
2007-03-16 07:30:00,117.109,117.129,117.094,117.106,1395599999.0
2007-03-16 07:35:00,117.088,117.098,117.06,117.092,925199997.0
2007-03-16 07:40:00,117.083,117.114,117.073,117.088,1158700004.0
2007-03-16 07:45:00,117.079,117.106,117.02,117.025,867500002.0
2007-03-16 07:50:00,117.022,117.059,117.008,117.059,1202499993.0
2007-03-16 07:55:00,117.065,117.093,117.005,117.032,1215600010.0
2007-03-16 08:00:00,117.047,117.073,117.001,117.04,1060599991.0
2007-03-16 08:05:00,117.052,117.056,117.001,117.038,1628199997.0
2007-03-16 08:10:00,117.03,117.09,117.028,117.073,1378100010.0
2007-03-16 08:15:00,117.081,117.187,117.081,117.187,831499987.0
2007-03-16 08:20:00,117.195,117.198,117.122,117.122,1141700003.0
2007-03-16 08:25:00,117.126,117.127,117.093,117.123,987300009.0
2007-03-16 08:30:00,117.118,117.133,117.081,117.086,1517800004.0
2007-03-16 08:35:00,117.085,117.132,117.068,117.116,1198899999.0
2007-03-16 08:40:00,117.108,117.128,117.069,117.122,1289599999.0
2007-03-16 08:45:00,117.108,117.113,116.992,117.014,1387999995.0
2007-03-16 08:50:00,117.019,117.069,117.019,117.032,1218900001.0
2007-03-16 08:55:00,117.013,117.041,116.945,116.946,1004200003.0
2007-03-16 09:00:00,116.943,116.977,116.927,116.977,1119799997.0
2007-03-16 09:05:00,116.974,117.002,116.856,116.868,1182500002.0
2007-03-16 09:10:00,116.869,116.938,116.852,116.852,1482500004.0
2007-03-16 09:15:00,116.841,116.883,116.833,116.853,935900000.0
2007-03-16 09:20:00,116.844,116.901,116.831,116.831,1055099995.0
2007-03-16 09:25:00,116.843,116.866,116.807,116.807,733200002.0
2007-03-16 09:30:00,116.787,116.818,116.755,116.816,1158799997.0
2007-03-16 09:35:00,116.829,116.883,116.801,116.865,1236199995.0
2007-03-16 09:40:00,116.866,116.905,116.857,116.876,1606899996.0
2007-03-16 09:45:00,116.883,116.938,116.883,116.905,1244599995.0
2007-03-16 09:50:00,116.895,116.895,116.836,116.836,834700008.0
2007-03-16 09:55:00,116.824,116.866,116.807,116.829,1054100000.0
2007-03-16 10:00:00,116.827,116.868,116.809,116.827,1442300011.0
2007-03-16 10:05:00,116.839,116.91,116.827,116.898,1048900008.0
2007-03-16 10:10:00,116.905,116.971,116.901,116.971,1304700002.0
2007-03-16 10:15:00,116.99,117.002,116.932,116.974,1390099988.0
2007-03-16 10:20:00,116.979,116.981,116.866,116.871,1058300006.0
2007-03-16 10:25:00,116.871,116.899,116.816,116.826,1307000002.0
2007-03-16 10:30:00,116.833,116.876,116.826,116.837,929500004.0
2007-03-16 10:35:00,116.832,116.832,116.772,116.792,888500002.0
2007-03-16 10:40:00,116.818,116.896,116.818,116.845,1199400006.0
2007-03-16 10:45:00,116.848,116.862,116.834,116.852,1166699998.0
2007-03-16 10:50:00,116.858,116.878,116.851,116.865,1146900011.0
2007-03-16 10:55:00,116.86,116.864,116.82,116.841,978600002.0
2007-03-16 11:00:00,116.835,116.868,116.805,116.825,1459600000.0
2007-03-16 11:05:00,116.821,116.853,116.806,116.817,1101799996.0
2007-03-16 11:10:00,116.818,116.83,116.753,116.825,1193800015.0
2007-03-16 11:15:00,116.817,116.83,116.772,116.781,1552200001.0
2007-03-16 11:20:00,116.756,116.756,116.693,116.713,1411699989.0
2007-03-16 11:25:00,116.71,116.723,116.601,116.642,1029600000.0
2007-03-16 11:30:00,116.646,116.657,116.59,116.613,892700000.0
2007-03-16 11:35:00,116.617,116.649,116.572,116.649,1039600008.0
2007-03-16 11:40:00,116.653,116.673,116.617,116.623,1019700006.0
2007-03-16 11:45:00,116.632,116.645,116.589,116.589,1094199990.0
2007-03-16 11:50:00,116.577,116.654,116.575,116.64,1817600023.0
2007-03-16 11:55:00,116.638,116.638,116.571,116.608,1069200007.0
2007-03-16 12:00:00,116.605,116.62,116.557,116.557,1503000017.0
2007-03-16 12:05:00,116.567,116.6,116.548,116.582,1254900008.0
2007-03-16 12:10:00,116.575,116.591,116.562,116.576,1458099997.0
2007-03-16 12:15:00,116.575,116.611,116.555,116.611,1380099984.0
2007-03-16 12:20:00,116.611,116.654,116.611,116.651,841800010.0
2007-03-16 12:25:00,116.641,116.66,116.627,116.637,1033900003.0
2007-03-16 12:30:00,116.637,116.661,116.632,116.657,1221899995.0
2007-03-16 12:35:00,116.66,116.66,116.606,116.619,1076000004.0
2007-03-16 12:40:00,116.622,116.622,116.552,116.573,1287600010.0
2007-03-16 12:45:00,116.594,116.647,116.591,116.607,1504100005.0
2007-03-16 12:50:00,116.59,116.621,116.58,116.616,1309600000.0
2007-03-16 12:55:00,116.612,116.614,116.575,116.585,1257900005.0
2007-03-16 13:00:00,116.587,116.628,116.552,116.552,1246200004.0
2007-03-16 13:05:00,116.537,116.563,116.504,116.553,1085800007.0
2007-03-16 13:10:00,116.547,116.557,116.524,116.537,1229999991.0
2007-03-16 13:15:00,116.538,116.551,116.495,116.519,1258899993.0
2007-03-16 13:20:00,116.535,116.587,116.526,116.57,1222400001.0
2007-03-16 13:25:00,116.583,116.627,116.567,116.601,1243900002.0
2007-03-16 13:30:00,116.594,116.647,116.586,116.6,1312000000.0
2007-03-16 13:35:00,116.595,116.595,116.518,116.519,856399988.0
2007-03-16 13:40:00,116.518,116.566,116.518,116.525,1139000006.0
2007-03-16 13:45:00,116.532,116.553,116.52,116.543,1106200000.0
2007-03-16 13:50:00,116.547,116.559,116.53,116.548,1006999998.0
2007-03-16 13:55:00,116.552,116.597,116.521,116.586,1403600000.0
2007-03-16 14:00:00,116.588,116.617,116.545,116.555,1228699991.0
2007-03-16 14:05:00,116.544,116.612,116.544,116.553,677700003.0
2007-03-16 14:10:00,116.554,116.591,116.554,116.573,1189600012.0
2007-03-16 14:15:00,116.584,116.588,116.548,116.573,1266999991.0
2007-03-16 14:20:00,116.573,116.622,116.573,116.61,1186099995.0
2007-03-16 14:25:00,116.614,116.661,116.61,116.638,797699999.0
2007-03-16 14:30:00,116.641,116.794,116.575,116.779,1521000004.0
2007-03-16 14:35:00,116.787,116.796,116.757,116.774,803400007.0
2007-03-16 14:40:00,116.763,116.779,116.634,116.649,1251000014.0
2007-03-16 14:45:00,116.649,116.766,116.649,116.717,1038300000.0
2007-03-16 14:50:00,116.709,116.718,116.685,116.698,1013400003.0
2007-03-16 14:55:00,116.697,116.7,116.647,116.654,1263799993.0
2007-03-16 15:00:00,116.648,116.73,116.647,116.7,869699998.0
2007-03-16 15:05:00,116.708,116.75,116.66,116.747,1054700004.0
2007-03-16 15:10:00,116.75,116.761,116.738,116.76,865199995.0
2007-03-16 15:15:00,116.778,116.978,116.778,116.919,1228999998.0
2007-03-16 15:20:00,116.93,116.969,116.886,116.93,1790500006.0
2007-03-16 15:25:00,116.928,116.939,116.886,116.917,847799998.0
2007-03-16 15:30:00,116.928,116.929,116.844,116.853,1156400001.0
2007-03-16 15:35:00,116.851,116.882,116.807,116.849,1221700004.0
2007-03-16 15:40:00,116.848,116.861,116.748,116.783,1083700006.0
2007-03-16 15:45:00,116.799,116.842,116.782,116.837,1734599988.0
2007-03-16 15:50:00,116.846,116.931,116.83,116.925,1191700004.0
2007-03-16 15:55:00,116.939,116.96,116.857,116.914,1047199997.0
2007-03-16 16:00:00,116.913,116.947,116.856,116.879,1061399983.0
2007-03-16 16:05:00,116.868,116.886,116.812,116.812,1171400004.0
2007-03-16 16:10:00,116.817,116.825,116.792,116.804,1217199998.0
2007-03-16 16:15:00,116.803,116.945,116.803,116.925,975900001.0
2007-03-16 16:20:00,116.93,116.931,116.835,116.835,1176200009.0
2007-03-16 16:25:00,116.842,116.879,116.81,116.869,1300399993.0
2007-03-16 16:30:00,116.869,116.927,116.869,116.921,1066099987.0
2007-03-16 16:35:00,116.921,116.921,116.87,116.9,885299995.0
2007-03-16 16:40:00,116.899,116.901,116.795,116.795,935000003.0
2007-03-16 16:45:00,116.79,116.801,116.747,116.792,1381200013.0
2007-03-16 16:50:00,116.797,116.81,116.747,116.771,1334500002.0
2007-03-16 16:55:00,116.762,116.762,116.684,116.73,957299996.0
2007-03-16 17:00:00,116.729,116.729,116.681,116.727,1497500009.0
2007-03-16 17:05:00,116.727,116.796,116.727,116.764,971000004.0
2007-03-16 17:10:00,116.758,116.775,116.688,116.704,1076799998.0
2007-03-16 17:15:00,116.718,116.759,116.699,116.712,1220600008.0
2007-03-16 17:20:00,116.725,116.791,116.718,116.778,1154000001.0
2007-03-16 17:25:00,116.775,116.801,116.708,116.711,920799999.0
2007-03-16 17:30:00,116.711,116.733,116.664,116.664,1001400005.0
2007-03-16 17:35:00,116.668,116.668,116.589,116.623,1215500004.0
2007-03-16 17:40:00,116.627,116.697,116.623,116.697,1183100006.0
2007-03-16 17:45:00,116.714,116.789,116.714,116.777,886200002.0
2007-03-16 17:50:00,116.784,116.784,116.699,116.699,1456199979.0
2007-03-16 17:55:00,116.701,116.771,116.701,116.762,1157399994.0
2007-03-16 18:00:00,116.753,116.78,116.744,116.76,6761200022.0
2007-03-16 18:05:00,116.77,116.77,116.73,116.75,8209500025.0
2007-03-16 18:10:00,116.76,116.79,116.75,116.79,6567600020.0
2007-03-16 18:15:00,116.78,116.8,116.701,116.79,9023800022.0
2007-03-16 18:20:00,116.8,116.94,116.79,116.88,10440999995.0
2007-03-16 18:25:00,116.89,116.91,116.741,116.87,9222700013.0
2007-03-16 18:30:00,116.763,116.9,116.726,116.86,9542899949.0
2007-03-16 18:35:00,116.87,116.87,116.713,116.724,7004599980.0
2007-03-16 18:40:00,116.72,116.82,116.711,116.749,6131199966.0
2007-03-16 18:45:00,116.743,116.754,116.701,116.73,5934700000.0
2007-03-16 18:50:00,116.75,116.783,116.717,116.763,8866699983.0
2007-03-16 18:55:00,116.76,116.776,116.741,116.775,5849700002.0
2007-03-16 19:00:00,116.78,116.78,116.74,116.767,4567699979.0
2007-03-16 19:05:00,116.761,116.79,116.713,116.737,5378099981.0
2007-03-16 19:10:00,116.735,116.771,116.716,116.771,3776899996.0
2007-03-16 19:15:00,116.775,116.787,116.742,116.787,6341400000.0
2007-03-16 19:20:00,116.789,116.925,116.67,116.872,6111399996.0
2007-03-16 19:25:00,116.868,116.894,116.68,116.875,7015600013.0
2007-03-16 19:30:00,116.865,116.884,116.834,116.856,6561099991.0
2007-03-16 19:35:00,116.836,116.86,116.783,116.823,3939199988.0
2007-03-16 19:40:00,116.824,116.839,116.748,116.827,4492900004.0
2007-03-16 19:45:00,116.845,116.863,116.775,116.789,4868600013.0
2007-03-16 19:50:00,116.795,116.841,116.764,116.835,5526200027.0
2007-03-16 19:55:00,116.825,116.85,116.778,116.783,4382200008.0
2007-03-16 20:00:00,116.775,116.81,116.748,116.792,3699899999.0
2007-03-16 20:05:00,116.8,116.806,116.749,116.77,5287400016.0
2007-03-16 20:10:00,116.77,116.779,116.72,116.738,5515299995.0
2007-03-16 20:15:00,116.737,116.757,116.719,116.735,4920599980.0
2007-03-16 20:20:00,116.74,116.746,116.656,116.674,5137599980.0
2007-03-16 20:25:00,116.684,116.704,116.67,116.704,3304699995.0
2007-03-16 20:30:00,116.74,116.74,116.666,116.676,5431100022.0
2007-03-16 20:35:00,116.705,116.79,116.704,116.762,3569699993.0
2007-03-16 20:40:00,116.73,116.781,116.684,116.684,6656700031.0
2007-03-16 20:45:00,116.687,116.712,116.67,116.69,6898800020.0
2007-03-16 20:50:00,116.709,116.727,116.678,116.715,3986499996.0
2007-03-16 20:55:00,116.717,116.78,116.685,116.78,5355900015.0
2007-03-16 21:00:00,116.737,116.75,116.695,116.725,5357700011.0
2007-03-16 21:05:00,116.743,116.743,116.682,116.708,4061999982.0
2007-03-16 21:10:00,116.71,116.729,116.684,116.727,3973499981.0
2007-03-16 21:15:00,116.712,116.744,116.687,116.706,6841599993.0
2007-03-16 21:20:00,116.705,116.718,116.664,116.685,6902600006.0
2007-03-16 21:25:00,116.685,116.722,116.664,116.706,5511000037.0
2007-03-16 21:30:00,116.712,116.74,116.705,116.729,2816599982.0
2007-03-16 21:35:00,116.723,116.739,116.7,116.733,2007400010.0
2007-03-16 21:40:00,116.73,116.73,116.675,116.715,4681599997.0
2007-03-16 21:45:00,116.717,116.72,116.678,116.708,3138500007.0
2007-03-16 21:50:00,116.72,116.767,116.706,116.751,1886800008.0
2007-03-16 21:55:00,116.752,116.795,116.729,116.795,1626400011.0
2007-03-16 22:00:00,116.777,116.777,116.75,116.768,4119300004.0
2007-03-16 22:05:00,116.771,116.786,116.748,116.754,1257900014.0
2007-03-16 22:10:00,116.763,116.837,116.752,116.764,1608399993.0
2007-03-16 22:15:00,116.766,116.77,116.733,116.748,2107600010.0
2007-03-16 22:20:00,116.737,116.753,116.719,116.72,1471400009.0
2007-03-16 22:25:00,116.748,116.768,116.724,116.745,2069700002.0
2007-03-16 22:30:00,116.746,116.753,116.7,116.7,2234700011.0
2007-03-16 22:35:00,116.723,116.75,116.706,116.734,2352100007.0
2007-03-16 22:40:00,116.735,116.753,116.611,116.632,1834099980.0
2007-03-16 22:45:00,116.639,116.643,116.607,116.628,1528599996.0
2007-03-16 22:50:00,116.615,116.64,116.6,116.61,1564200003.0
2007-03-16 22:55:00,116.62,116.677,116.61,116.668,1610300003.0
2007-03-18 23:00:00,116.417,116.546,116.368,116.373,1214799998.0
2007-03-18 23:05:00,116.384,116.384,116.32,116.337,1197100000.0
2007-03-18 23:10:00,116.334,116.338,116.293,116.293,1172800007.0
2007-03-18 23:15:00,116.302,116.332,116.289,116.327,1039699991.0
2007-03-18 23:20:00,116.333,116.354,116.298,116.349,992300004.0
2007-03-18 23:25:00,116.332,116.337,116.292,116.32,1276400001.0
2007-03-18 23:30:00,116.311,116.335,116.309,116.325,1323099998.0
2007-03-18 23:35:00,116.337,116.342,116.304,116.315,966700000.0
2007-03-18 23:40:00,116.323,116.354,116.294,116.336,1087499998.0
2007-03-18 23:45:00,116.338,116.353,116.276,116.296,1238899997.0
2007-03-18 23:50:00,116.298,116.309,116.268,116.276,1566399985.0
2007-03-18 23:55:00,116.292,116.293,116.268,116.27,1508899990.0
2007-03-19 00:00:00,116.297,116.319,116.275,116.289,1292400001.0
2007-03-19 00:05:00,116.298,116.298,116.258,116.285,1350800005.0
2007-03-19 00:10:00,116.27,116.283,116.256,116.26,1157499996.0
2007-03-19 00:15:00,116.268,116.279,116.226,116.233,1267600003.0
2007-03-19 00:20:00,116.241,116.276,116.215,116.27,1073400015.0
2007-03-19 00:25:00,116.268,116.29,116.236,116.29,1109200008.0
2007-03-19 00:30:00,116.29,116.304,116.264,116.301,982300003.0
2007-03-19 00:35:00,116.296,116.31,116.288,116.304,1052500006.0
2007-03-19 00:40:00,116.308,116.327,116.285,116.308,1235699991.0
2007-03-19 00:45:00,116.297,116.339,116.297,116.313,796400005.0
2007-03-19 00:50:00,116.32,116.325,116.284,116.286,1385799996.0
2007-03-19 00:55:00,116.308,116.313,116.238,116.262,1052499987.0
2007-03-19 01:00:00,116.255,116.284,116.245,116.277,1182700009.0
2007-03-19 01:05:00,116.272,116.327,116.266,116.318,1080099998.0
2007-03-19 01:10:00,116.318,116.332,116.238,116.24,1203299999.0
2007-03-19 01:15:00,116.252,116.314,116.237,116.314,1122900004.0
2007-03-19 01:20:00,116.317,116.329,116.286,116.326,1197799992.0
2007-03-19 01:25:00,116.323,116.384,116.306,116.376,1194100007.0
2007-03-19 01:30:00,116.373,116.39,116.327,116.358,1079900004.0
2007-03-19 01:35:00,116.375,116.417,116.364,116.39,1064399995.0
2007-03-19 01:40:00,116.395,116.447,116.37,116.422,1277700004.0
2007-03-19 01:45:00,116.442,116.458,116.419,116.458,1007499989.0
2007-03-19 01:50:00,116.452,116.465,116.416,116.449,955700000.0
2007-03-19 01:55:00,116.457,116.457,116.398,116.398,1251600007.0
2007-03-19 02:00:00,116.395,116.46,116.387,116.455,1251700010.0
2007-03-19 02:05:00,116.458,116.511,116.453,116.482,999799996.0
2007-03-19 02:10:00,116.493,116.56,116.484,116.517,1243000007.0
2007-03-19 02:15:00,116.528,116.597,116.526,116.589,1026800012.0
2007-03-19 02:20:00,116.602,116.613,116.552,116.557,1163400000.0
2007-03-19 02:25:00,116.55,116.582,116.524,116.572,1063499994.0
2007-03-19 02:30:00,116.565,116.58,116.535,116.565,1713899999.0
2007-03-19 02:35:00,116.558,116.588,116.543,116.588,1304200001.0
2007-03-19 02:40:00,116.599,116.623,116.551,116.623,1318300009.0
2007-03-19 02:45:00,116.634,116.668,116.609,116.668,1135799999.0
2007-03-19 02:50:00,116.673,116.73,116.661,116.712,673199994.0
2007-03-19 02:55:00,116.728,116.728,116.675,116.69,1043699994.0
2007-03-19 03:00:00,116.69,116.827,116.673,116.827,1154799997.0
2007-03-19 03:05:00,116.842,116.851,116.773,116.827,1179699999.0
2007-03-19 03:10:00,116.832,116.979,116.831,116.97,1503200005.0
2007-03-19 03:15:00,117.005,117.39,117.005,117.304,1472400002.0
2007-03-19 03:20:00,117.303,117.303,117.129,117.149,946299995.0
2007-03-19 03:25:00,117.142,117.157,117.049,117.077,1273600009.0
2007-03-19 03:30:00,117.074,117.132,117.02,117.081,1186400018.0
2007-03-19 03:35:00,117.082,117.143,117.073,117.131,1191900000.0
2007-03-19 03:40:00,117.121,117.14,117.036,117.113,840300005.0
2007-03-19 03:45:00,117.125,117.2,117.093,117.18,808099999.0
2007-03-19 03:50:00,117.19,117.219,117.159,117.195,1096700004.0
2007-03-19 03:55:00,117.193,117.199,117.114,117.155,1217500016.0
2007-03-19 04:00:00,117.155,117.181,117.145,117.158,880099992.0
2007-03-19 04:05:00,117.169,117.169,117.125,117.125,1407599998.0
2007-03-19 04:10:00,117.124,117.209,117.124,117.207,1167600005.0
2007-03-19 04:15:00,117.209,117.238,117.203,117.219,1062100000.0
2007-03-19 04:20:00,117.208,117.218,117.169,117.215,1600600006.0
2007-03-19 04:25:00,117.204,117.228,117.183,117.206,1418699997.0
2007-03-19 04:30:00,117.212,117.229,117.188,117.212,1039399996.0
2007-03-19 04:35:00,117.218,117.226,117.175,117.18,1253100001.0
2007-03-19 04:40:00,117.174,117.174,117.123,117.133,909100005.0
2007-03-19 04:45:00,117.136,117.143,117.045,117.066,1272899992.0
2007-03-19 04:50:00,117.07,117.073,116.966,117.002,1071399977.0
2007-03-19 04:55:00,116.975,116.983,116.953,116.983,1248600011.0
2007-03-19 05:00:00,116.991,117.016,116.959,117.01,1213100010.0
2007-03-19 05:05:00,117.008,117.027,116.974,117.024,1175600004.0
2007-03-19 05:10:00,117.026,117.067,116.985,117.066,1085800000.0
2007-03-19 05:15:00,117.041,117.15,117.023,117.126,1217800007.0
2007-03-19 05:20:00,117.142,117.148,117.1,117.121,1433800008.0
2007-03-19 05:25:00,117.131,117.18,117.096,117.17,1191899999.0
2007-03-19 05:30:00,117.177,117.243,117.116,117.231,1385500012.0
2007-03-19 05:35:00,117.216,117.236,117.182,117.236,1152800010.0
2007-03-19 05:40:00,117.275,117.343,117.275,117.334,1260899998.0
2007-03-19 05:45:00,117.325,117.325,117.209,117.212,867200002.0
2007-03-19 05:50:00,117.219,117.241,117.183,117.225,1020500003.0
2007-03-19 05:55:00,117.234,117.241,117.166,117.179,1210599986.0
2007-03-19 06:00:00,117.183,117.286,117.159,117.281,906800011.0
2007-03-19 06:05:00,117.288,117.289,117.182,117.209,1462000006.0
2007-03-19 06:10:00,117.208,117.226,117.186,117.198,1478700005.0
2007-03-19 06:15:00,117.18,117.225,117.147,117.21,1185900018.0
2007-03-19 06:20:00,117.206,117.213,117.16,117.202,1295999988.0
2007-03-19 06:25:00,117.208,117.22,117.173,117.199,1317099994.0
2007-03-19 06:30:00,117.193,117.239,117.18,117.198,1380100008.0
2007-03-19 06:35:00,117.225,117.229,117.172,117.202,1269699998.0
2007-03-19 06:40:00,117.21,117.232,117.182,117.207,830900001.0
2007-03-19 06:45:00,117.2,117.227,117.186,117.216,1016800007.0
2007-03-19 06:50:00,117.218,117.233,117.197,117.228,1207300006.0
2007-03-19 06:55:00,117.222,117.29,117.199,117.264,958700002.0
2007-03-19 07:00:00,117.256,117.3,117.242,117.281,1212699990.0
2007-03-19 07:05:00,117.282,117.322,117.248,117.311,1060100008.0
2007-03-19 07:10:00,117.312,117.325,117.296,117.296,1218000000.0
2007-03-19 07:15:00,117.295,117.295,117.259,117.286,1033299994.0
2007-03-19 07:20:00,117.291,117.293,117.217,117.25,1085900011.0
2007-03-19 07:25:00,117.25,117.301,117.217,117.298,1240299994.0
2007-03-19 07:30:00,117.298,117.3,117.251,117.258,1326800017.0
2007-03-19 07:35:00,117.259,117.27,117.219,117.249,1458900005.0
2007-03-19 07:40:00,117.252,117.266,117.22,117.245,1069300007.0
2007-03-19 07:45:00,117.236,117.256,117.219,117.246,1359900005.0
2007-03-19 07:50:00,117.264,117.283,117.245,117.283,789200005.0
2007-03-19 07:55:00,117.291,117.327,117.275,117.284,941000000.0
2007-03-19 08:00:00,117.281,117.293,117.232,117.258,1039399995.0
2007-03-19 08:05:00,117.256,117.283,117.255,117.273,1120600007.0
2007-03-19 08:10:00,117.275,117.285,117.244,117.278,1266999991.0
2007-03-19 08:15:00,117.284,117.298,117.255,117.269,1459800017.0
2007-03-19 08:20:00,117.255,117.255,117.217,117.239,909400002.0
2007-03-19 08:25:00,117.243,117.256,117.218,117.237,867200003.0
2007-03-19 08:30:00,117.253,117.26,117.215,117.25,1070399998.0
2007-03-19 08:35:00,117.247,117.253,117.221,117.233,1202300003.0
2007-03-19 08:40:00,117.232,117.287,117.209,117.281,1165200002.0
2007-03-19 08:45:00,117.277,117.278,117.097,117.097,1254799990.0
2007-03-19 08:50:00,117.107,117.198,117.102,117.162,1190000004.0
2007-03-19 08:55:00,117.162,117.188,117.134,117.166,1042799999.0
2007-03-19 09:00:00,117.189,117.275,117.189,117.236,1361700008.0
2007-03-19 09:05:00,117.245,117.261,117.192,117.227,857100000.0
2007-03-19 09:10:00,117.227,117.246,117.195,117.196,1500000008.0
2007-03-19 09:15:00,117.192,117.221,117.147,117.153,1087499992.0
2007-03-19 09:20:00,117.138,117.201,117.119,117.163,1218100000.0
2007-03-19 09:25:00,117.168,117.186,117.136,117.186,955299990.0
2007-03-19 09:30:00,117.188,117.237,117.176,117.201,1070700007.0
2007-03-19 09:35:00,117.21,117.261,117.177,117.216,1002100004.0
2007-03-19 09:40:00,117.211,117.211,117.159,117.181,1084200007.0
2007-03-19 09:45:00,117.189,117.216,117.168,117.183,1021399999.0
2007-03-19 09:50:00,117.181,117.215,117.162,117.176,939999998.0
2007-03-19 09:55:00,117.178,117.18,117.133,117.161,1028999998.0
2007-03-19 10:00:00,117.164,117.192,117.119,117.119,1350599996.0
2007-03-19 10:05:00,117.129,117.152,117.116,117.14,1317699996.0
2007-03-19 10:10:00,117.147,117.176,117.104,117.13,1213900003.0
2007-03-19 10:15:00,117.126,117.169,117.123,117.162,1326000009.0
2007-03-19 10:20:00,117.165,117.2,117.143,117.146,1119699998.0
2007-03-19 10:25:00,117.152,117.167,117.124,117.159,873499990.0
2007-03-19 10:30:00,117.158,117.188,117.153,117.185,1043999999.0
2007-03-19 10:35:00,117.191,117.23,117.191,117.205,844699999.0
2007-03-19 10:40:00,117.198,117.272,117.185,117.262,875999990.0
2007-03-19 10:45:00,117.269,117.287,117.259,117.27,933700006.0
2007-03-19 10:50:00,117.272,117.339,117.26,117.319,1106600013.0
2007-03-19 10:55:00,117.323,117.417,117.323,117.366,1190799998.0
2007-03-19 11:00:00,117.373,117.381,117.356,117.377,883900000.0
2007-03-19 11:05:00,117.366,117.37,117.34,117.347,1082900007.0
2007-03-19 11:10:00,117.349,117.454,117.336,117.443,1114700011.0
2007-03-19 11:15:00,117.438,117.482,117.437,117.471,943600003.0
2007-03-19 11:20:00,117.467,117.467,117.379,117.379,1106000004.0
2007-03-19 11:25:00,117.373,117.388,117.327,117.359,963000007.0
2007-03-19 11:30:00,117.363,117.381,117.334,117.368,1172300002.0
2007-03-19 11:35:00,117.374,117.424,117.366,117.387,964400011.0
2007-03-19 11:40:00,117.374,117.383,117.362,117.369,1191199998.0
2007-03-19 11:45:00,117.363,117.437,117.339,117.427,1254200007.0
2007-03-19 11:50:00,117.437,117.465,117.411,117.419,1216099994.0
2007-03-19 11:55:00,117.414,117.574,117.39,117.567,1541699997.0
2007-03-19 12:00:00,117.562,117.57,117.544,117.562,1321300003.0
2007-03-19 12:05:00,117.569,117.581,117.53,117.576,1252499996.0
2007-03-19 12:10:00,117.588,117.588,117.542,117.542,1509699992.0
2007-03-19 12:15:00,117.54,117.556,117.487,117.538,888999996.0
2007-03-19 12:20:00,117.552,117.611,117.462,117.464,957700003.0
2007-03-19 12:25:00,117.453,117.472,117.399,117.4,967999990.0
2007-03-19 12:30:00,117.39,117.424,117.375,117.404,1113399996.0
2007-03-19 12:35:00,117.41,117.429,117.366,117.421,1080199998.0
2007-03-19 12:40:00,117.422,117.426,117.362,117.362,938600001.0
2007-03-19 12:45:00,117.378,117.38,117.31,117.342,1631700003.0
2007-03-19 12:50:00,117.337,117.353,117.325,117.339,992499998.0
2007-03-19 12:55:00,117.347,117.389,117.329,117.373,1474199987.0
2007-03-19 13:00:00,117.358,117.372,117.339,117.357,1252800000.0
2007-03-19 13:05:00,117.373,117.388,117.332,117.358,1227900011.0
2007-03-19 13:10:00,117.382,117.398,117.349,117.358,723700001.0
2007-03-19 13:15:00,117.355,117.416,117.352,117.402,1662399997.0
2007-03-19 13:20:00,117.405,117.505,117.382,117.5,1491099994.0
2007-03-19 13:25:00,117.505,117.509,117.458,117.465,891200007.0
2007-03-19 13:30:00,117.461,117.477,117.434,117.466,1363199997.0
2007-03-19 13:35:00,117.459,117.472,117.41,117.472,859100004.0
2007-03-19 13:40:00,117.475,117.544,117.454,117.533,1415899985.0
2007-03-19 13:45:00,117.533,117.544,117.472,117.479,1255799996.0
2007-03-19 13:50:00,117.477,117.478,117.424,117.427,929699991.0
2007-03-19 13:55:00,117.422,117.448,117.399,117.429,1391200012.0
2007-03-19 14:00:00,117.431,117.52,117.431,117.451,1286799998.0
2007-03-19 14:05:00,117.454,117.513,117.44,117.498,1098200003.0
2007-03-19 14:10:00,117.49,117.49,117.44,117.44,999299985.0
2007-03-19 14:15:00,117.449,117.46,117.38,117.391,923799994.0
2007-03-19 14:20:00,117.383,117.407,117.354,117.371,1559999998.0
2007-03-19 14:25:00,117.377,117.388,117.366,117.37,1201899995.0
2007-03-19 14:30:00,117.365,117.38,117.331,117.338,1095100005.0
2007-03-19 14:35:00,117.323,117.369,117.314,117.363,923000003.0
2007-03-19 14:40:00,117.368,117.382,117.345,117.367,1109000000.0
2007-03-19 14:45:00,117.367,117.438,117.367,117.438,1050900007.0
2007-03-19 14:50:00,117.423,117.461,117.423,117.461,992199995.0
2007-03-19 14:55:00,117.464,117.481,117.416,117.416,1136899997.0
2007-03-19 15:00:00,117.405,117.427,117.384,117.42,1160100007.0
2007-03-19 15:05:00,117.425,117.452,117.399,117.426,1231100005.0
2007-03-19 15:10:00,117.424,117.424,117.344,117.38,1046699995.0
2007-03-19 15:15:00,117.375,117.375,117.234,117.263,856099995.0
2007-03-19 15:20:00,117.278,117.31,117.254,117.3,1621200016.0
2007-03-19 15:25:00,117.298,117.339,117.298,117.3,952599997.0
2007-03-19 15:30:00,117.32,117.34,117.287,117.306,1251499992.0
2007-03-19 15:35:00,117.306,117.364,117.291,117.294,1108700008.0
2007-03-19 15:40:00,117.296,117.335,117.283,117.333,1473000006.0
2007-03-19 15:45:00,117.341,117.361,117.33,117.343,1203400007.0
2007-03-19 15:50:00,117.342,117.342,117.288,117.311,977200000.0
2007-03-19 15:55:00,117.324,117.324,117.244,117.302,1310500013.0
2007-03-19 16:00:00,117.31,117.383,117.3,117.354,1191000003.0
2007-03-19 16:05:00,117.352,117.36,117.319,117.322,694099998.0
2007-03-19 16:10:00,117.33,117.378,117.305,117.351,1129300007.0
2007-03-19 16:15:00,117.338,117.377,117.332,117.359,1120799996.0
2007-03-19 16:20:00,117.368,117.396,117.342,117.393,1246900001.0
2007-03-19 16:25:00,117.399,117.43,117.383,117.386,1042599997.0
2007-03-19 16:30:00,117.387,117.4,117.337,117.349,808200006.0
2007-03-19 16:35:00,117.348,117.374,117.318,117.369,1086299999.0
2007-03-19 16:40:00,117.372,117.383,117.321,117.372,1071200002.0
2007-03-19 16:45:00,117.381,117.417,117.381,117.414,1164999992.0
2007-03-19 16:50:00,117.405,117.523,117.396,117.517,1500200013.0
2007-03-19 16:55:00,117.509,117.517,117.481,117.501,1110600005.0
2007-03-19 17:00:00,117.503,117.604,117.487,117.575,1263699992.0
2007-03-19 17:05:00,117.578,117.58,117.521,117.522,805700000.0
2007-03-19 17:10:00,117.521,117.522,117.5,117.5,1436700001.0
2007-03-19 17:15:00,117.485,117.539,117.485,117.507,1002700006.0
2007-03-19 17:20:00,117.51,117.51,117.441,117.474,879000009.0
2007-03-19 17:25:00,117.485,117.527,117.485,117.494,1279899995.0
2007-03-19 17:30:00,117.486,117.499,117.459,117.486,1500900009.0
2007-03-19 17:35:00,117.497,117.544,117.494,117.544,1160900013.0
2007-03-19 17:40:00,117.543,117.563,117.515,117.537,1331400009.0
2007-03-19 17:45:00,117.523,117.542,117.512,117.522,1258599996.0
2007-03-19 17:50:00,117.528,117.587,117.503,117.585,1491099999.0
2007-03-19 17:55:00,117.577,117.583,117.544,117.571,1119899996.0
2007-03-19 18:00:00,117.567,117.62,117.522,117.6,8223900020.0
2007-03-19 18:05:00,117.61,117.67,117.6,117.67,10183000055.0
2007-03-19 18:10:00,117.66,117.719,117.65,117.65,9926200013.0
2007-03-19 18:15:00,117.66,117.725,117.65,117.65,9760599978.0
2007-03-19 18:20:00,117.66,117.72,117.65,117.72,10090000020.0
2007-03-19 18:25:00,117.71,117.747,117.68,117.69,7732999998.0
2007-03-19 18:30:00,117.68,117.71,117.68,117.7,5545499985.0
2007-03-19 18:35:00,117.69,117.7,117.666,117.675,6909799981.0
2007-03-19 18:40:00,117.676,117.676,117.641,117.648,7135899993.0
2007-03-19 18:45:00,117.646,117.663,117.618,117.655,6428799984.0
2007-03-19 18:50:00,117.659,117.667,117.632,117.652,8924499984.0
2007-03-19 18:55:00,117.652,117.669,117.629,117.655,6745899995.0
2007-03-19 19:00:00,117.648,117.648,117.569,117.608,4513200006.0
2007-03-19 19:05:00,117.605,117.656,117.589,117.655,6027700000.0
2007-03-19 19:10:00,117.655,117.664,117.637,117.664,4085600018.0
2007-03-19 19:15:00,117.67,117.68,117.627,117.667,6420500003.0
2007-03-19 19:20:00,117.667,117.733,117.58,117.725,6655500032.0
2007-03-19 19:25:00,117.726,117.734,117.6,117.704,6472299973.0
2007-03-19 19:30:00,117.698,117.726,117.666,117.713,6625799999.0
2007-03-19 19:35:00,117.711,117.722,117.679,117.705,3803400007.0
2007-03-19 19:40:00,117.703,117.714,117.69,117.697,4177900011.0
2007-03-19 19:45:00,117.692,117.692,117.631,117.654,4491000021.0
2007-03-19 19:50:00,117.646,117.667,117.62,117.652,5327099997.0
2007-03-19 19:55:00,117.646,117.678,117.638,117.655,4031199971.0
2007-03-19 20:00:00,117.65,117.667,117.609,117.651,3651400005.0
2007-03-19 20:05:00,117.645,117.657,117.613,117.647,5317799985.0
2007-03-19 20:10:00,117.654,117.657,117.593,117.645,4046400012.0
2007-03-19 20:15:00,117.639,117.646,117.59,117.615,3866800000.0
2007-03-19 20:20:00,117.606,117.613,117.554,117.582,4864100006.0
2007-03-19 20:25:00,117.569,117.607,117.46,117.48,7032199982.0
2007-03-19 20:30:00,117.49,117.591,117.49,117.585,7260299985.0
2007-03-19 20:35:00,117.583,117.602,117.558,117.602,3823999987.0
2007-03-19 20:40:00,117.49,117.603,117.49,117.591,6571799996.0
2007-03-19 20:45:00,117.593,117.603,117.567,117.59,7134400020.0
2007-03-19 20:50:00,117.587,117.602,117.554,117.564,4562899995.0
2007-03-19 20:55:00,117.561,117.591,117.38,117.4,8185499997.0
2007-03-19 21:00:00,117.588,117.604,117.544,117.565,5771300012.0
2007-03-19 21:05:00,117.559,117.601,117.509,117.516,4535100002.0
2007-03-19 21:10:00,117.538,117.556,117.503,117.503,3468200010.0
2007-03-19 21:15:00,117.501,117.517,117.493,117.514,7198499991.0
2007-03-19 21:20:00,117.515,117.526,117.484,117.5,7379499964.0
2007-03-19 21:25:00,117.503,117.503,117.451,117.462,4961999995.0
2007-03-19 21:30:00,117.465,117.496,117.453,117.482,2800800017.0
2007-03-19 21:35:00,117.48,117.491,117.446,117.488,1952699976.0
2007-03-19 21:40:00,117.486,117.487,117.431,117.471,4290300012.0
2007-03-19 21:45:00,117.476,117.524,117.467,117.517,3704600019.0
2007-03-19 21:50:00,117.517,117.522,117.457,117.501,2067099984.0
2007-03-19 21:55:00,117.502,117.502,117.383,117.393,2132200002.0
2007-03-19 22:00:00,117.391,117.454,117.378,117.388,4375699998.0
2007-03-19 22:05:00,117.443,117.493,117.429,117.477,1157700001.0
2007-03-19 22:10:00,117.474,117.508,117.451,117.495,1812000006.0
2007-03-19 22:15:00,117.475,117.505,117.46,117.498,2745999997.0
2007-03-19 22:20:00,117.5,117.506,117.455,117.466,1465900001.0
2007-03-19 22:25:00,117.473,117.665,117.461,117.49,1742499993.0
2007-03-19 22:30:00,117.496,117.496,117.431,117.447,2674999997.0
2007-03-19 22:35:00,117.48,117.485,117.425,117.456,2074900007.0
2007-03-19 22:40:00,117.45,117.482,117.432,117.479,1577400008.0
2007-03-19 22:45:00,117.481,117.504,117.449,117.488,1967499995.0
2007-03-19 22:50:00,117.499,117.514,117.46,117.46,1776999988.0
2007-03-19 22:55:00,117.462,117.509,117.446,117.485,1719199989.0
2007-03-19 23:00:00,117.485,117.521,117.485,117.509,970499997.0
2007-03-19 23:05:00,117.477,117.528,117.471,117.517,1232000005.0
2007-03-19 23:10:00,117.518,117.521,117.481,117.507,1530399986.0
2007-03-19 23:15:00,117.51,117.542,117.484,117.517,1255699998.0
2007-03-19 23:20:00,117.518,117.535,117.496,117.508,1227200013.0
2007-03-19 23:25:00,117.502,117.526,117.498,117.52,1259799992.0
2007-03-19 23:30:00,117.521,117.548,117.48,117.548,1037699996.0
2007-03-19 23:35:00,117.538,117.555,117.516,117.53,1276199999.0
2007-03-19 23:40:00,117.528,117.583,117.524,117.57,1535600004.0
2007-03-19 23:45:00,117.584,117.668,117.584,117.637,1231600005.0
2007-03-19 23:50:00,117.649,117.66,117.618,117.632,1170700001.0
2007-03-19 23:55:00,117.644,117.658,117.622,117.646,1330900002.0
2007-03-20 00:00:00,117.649,117.649,117.561,117.577,1223199995.0
2007-03-20 00:05:00,117.572,117.603,117.559,117.594,1523400007.0
2007-03-20 00:10:00,117.601,117.607,117.577,117.59,952999999.0
2007-03-20 00:15:00,117.577,117.606,117.568,117.575,1098100004.0
2007-03-20 00:20:00,117.58,117.586,117.451,117.451,1384699997.0
2007-03-20 00:25:00,117.447,117.47,117.395,117.409,1156500006.0
2007-03-20 00:30:00,117.418,117.419,117.367,117.396,1066500002.0
2007-03-20 00:35:00,117.392,117.422,117.297,117.308,1294700006.0
2007-03-20 00:40:00,117.311,117.356,117.301,117.342,1355100005.0
2007-03-20 00:45:00,117.357,117.357,117.3,117.341,867299993.0
2007-03-20 00:50:00,117.357,117.425,117.357,117.398,1229299998.0
2007-03-20 00:55:00,117.392,117.42,117.392,117.41,1265900008.0
2007-03-20 01:00:00,117.409,117.491,117.409,117.457,965000010.0
2007-03-20 01:05:00,117.461,117.461,117.415,117.452,1256200003.0
2007-03-20 01:10:00,117.459,117.54,117.437,117.533,983700011.0
2007-03-20 01:15:00,117.54,117.541,117.467,117.483,1275299993.0
2007-03-20 01:20:00,117.483,117.516,117.475,117.509,1262699998.0
2007-03-20 01:25:00,117.518,117.542,117.484,117.491,1155300005.0
2007-03-20 01:30:00,117.48,117.508,117.452,117.472,1152899997.0
2007-03-20 01:35:00,117.472,117.548,117.471,117.548,984099997.0
2007-03-20 01:40:00,117.565,117.565,117.52,117.531,1366999997.0
2007-03-20 01:45:00,117.565,117.633,117.533,117.633,920500003.0
2007-03-20 01:50:00,117.618,117.659,117.604,117.614,1242699989.0
2007-03-20 01:55:00,117.622,117.656,117.598,117.605,1207800000.0
2007-03-20 02:00:00,117.612,117.628,117.59,117.601,1103400000.0
2007-03-20 02:05:00,117.607,117.623,117.569,117.605,1071800004.0
2007-03-20 02:10:00,117.602,117.618,117.559,117.601,1245799994.0
2007-03-20 02:15:00,117.602,117.608,117.558,117.581,1250000012.0
2007-03-20 02:20:00,117.575,117.589,117.486,117.571,1248200003.0
2007-03-20 02:25:00,117.577,117.643,117.568,117.642,1281400006.0
2007-03-20 02:30:00,117.66,117.674,117.594,117.612,1304100002.0
2007-03-20 02:35:00,117.605,117.717,117.598,117.709,1100699998.0
2007-03-20 02:40:00,117.697,117.718,117.676,117.687,1243800006.0
2007-03-20 02:45:00,117.71,117.729,117.678,117.69,1195999993.0
2007-03-20 02:50:00,117.69,117.817,117.687,117.808,1368700000.0
2007-03-20 02:55:00,117.803,117.821,117.769,117.807,780500003.0
2007-03-20 03:00:00,117.811,117.985,117.78,117.985,1139599994.0
2007-03-20 03:05:00,117.973,117.973,117.891,117.898,1147199997.0
2007-03-20 03:10:00,117.868,117.888,117.82,117.875,1040499999.0
2007-03-20 03:15:00,117.898,117.91,117.834,117.863,992200000.0
2007-03-20 03:20:00,117.858,117.858,117.786,117.821,1162999994.0
2007-03-20 03:25:00,117.833,117.862,117.806,117.813,1253500001.0
2007-03-20 03:30:00,117.827,117.86,117.775,117.786,970299999.0
2007-03-20 03:35:00,117.788,117.851,117.781,117.85,872399997.0
2007-03-20 03:40:00,117.851,117.88,117.81,117.88,1312700009.0
2007-03-20 03:45:00,117.88,117.891,117.863,117.877,933499996.0
2007-03-20 03:50:00,117.875,117.875,117.78,117.783,1111699986.0
2007-03-20 03:55:00,117.777,117.839,117.771,117.801,1127100002.0
2007-03-20 04:00:00,117.801,117.801,117.733,117.745,1264400013.0
2007-03-20 04:05:00,117.786,117.786,117.73,117.743,1497100013.0
2007-03-20 04:10:00,117.743,117.77,117.736,117.754,1054700001.0
2007-03-20 04:15:00,117.753,117.779,117.734,117.777,1071500002.0
2007-03-20 04:20:00,117.775,117.785,117.735,117.775,1274300005.0
2007-03-20 04:25:00,117.769,117.8,117.746,117.782,1456500008.0
2007-03-20 04:30:00,117.778,117.795,117.741,117.795,1022600010.0
2007-03-20 04:35:00,117.802,117.846,117.794,117.831,920100012.0
2007-03-20 04:40:00,117.84,117.848,117.792,117.814,1223500004.0
2007-03-20 04:45:00,117.817,117.836,117.787,117.806,1413500005.0
2007-03-20 04:50:00,117.802,117.808,117.766,117.774,850600000.0
2007-03-20 04:55:00,117.759,117.78,117.739,117.775,949699999.0
2007-03-20 05:00:00,117.775,117.782,117.723,117.757,1179799997.0
2007-03-20 05:05:00,117.768,117.784,117.743,117.782,1586199992.0
2007-03-20 05:10:00,117.789,117.828,117.764,117.81,981699998.0
2007-03-20 05:15:00,117.81,117.849,117.787,117.841,1157400003.0
2007-03-20 05:20:00,117.85,117.85,117.773,117.804,1252899994.0
2007-03-20 05:25:00,117.806,117.834,117.787,117.818,1516400004.0
2007-03-20 05:30:00,117.834,117.834,117.783,117.818,1513600006.0
2007-03-20 05:35:00,117.819,117.86,117.79,117.856,993600000.0
2007-03-20 05:40:00,117.85,117.856,117.758,117.761,1284299992.0
2007-03-20 05:45:00,117.765,117.788,117.74,117.766,1292900003.0
2007-03-20 05:50:00,117.757,117.792,117.741,117.788,1140700003.0
2007-03-20 05:55:00,117.79,117.793,117.752,117.777,1317899996.0
2007-03-20 06:00:00,117.781,117.833,117.758,117.824,1098500011.0
2007-03-20 06:05:00,117.819,117.839,117.779,117.805,1223099991.0
2007-03-20 06:10:00,117.796,117.809,117.776,117.796,1035800012.0
2007-03-20 06:15:00,117.792,117.808,117.764,117.796,1063999997.0
2007-03-20 06:20:00,117.792,117.818,117.781,117.815,1462699997.0
2007-03-20 06:25:00,117.79,117.824,117.781,117.819,1437999997.0
2007-03-20 06:30:00,117.81,117.819,117.753,117.759,1239799994.0
2007-03-20 06:35:00,117.777,117.808,117.746,117.807,886000002.0
2007-03-20 06:40:00,117.801,117.813,117.765,117.792,1145599998.0
2007-03-20 06:45:00,117.769,117.81,117.764,117.804,966099997.0
2007-03-20 06:50:00,117.807,117.834,117.778,117.794,1140700006.0
2007-03-20 06:55:00,117.821,117.846,117.793,117.805,1004300001.0
2007-03-20 07:00:00,117.816,117.821,117.772,117.804,1136399992.0
2007-03-20 07:05:00,117.783,117.827,117.767,117.805,1108799997.0
2007-03-20 07:10:00,117.818,117.845,117.781,117.781,1135500008.0
2007-03-20 07:15:00,117.834,117.86,117.826,117.839,1268200003.0
2007-03-20 07:20:00,117.832,117.865,117.8,117.858,1282499997.0
2007-03-20 07:25:00,117.85,117.871,117.823,117.87,1142700005.0
2007-03-20 07:30:00,117.867,117.888,117.841,117.888,1305499985.0
2007-03-20 07:35:00,117.881,117.894,117.838,117.868,1154699999.0
2007-03-20 07:40:00,117.864,117.87,117.826,117.853,1072899992.0
2007-03-20 07:45:00,117.838,117.863,117.821,117.847,1191000017.0
2007-03-20 07:50:00,117.846,117.869,117.826,117.837,1382099993.0
2007-03-20 07:55:00,117.833,117.835,117.768,117.772,1289499988.0
2007-03-20 08:00:00,117.78,117.828,117.765,117.805,1043799996.0
2007-03-20 08:05:00,117.815,117.837,117.793,117.825,1123899994.0
2007-03-20 08:10:00,117.808,117.808,117.756,117.791,1380000008.0
2007-03-20 08:15:00,117.787,117.839,117.772,117.828,1307999996.0
2007-03-20 08:20:00,117.816,117.835,117.784,117.816,1517299995.0
2007-03-20 08:25:00,117.819,117.838,117.791,117.826,1283799996.0
2007-03-20 08:30:00,117.826,117.826,117.715,117.715,1232700009.0
2007-03-20 08:35:00,117.713,117.735,117.684,117.726,1047500010.0
2007-03-20 08:40:00,117.717,117.722,117.626,117.626,928900005.0
2007-03-20 08:45:00,117.616,117.69,117.616,117.69,1642500006.0
2007-03-20 08:50:00,117.69,117.7,117.638,117.66,921099995.0
2007-03-20 08:55:00,117.657,117.693,117.634,117.682,966399993.0
2007-03-20 09:00:00,117.681,117.712,117.667,117.694,1119800001.0
2007-03-20 09:05:00,117.69,117.702,117.66,117.702,940100005.0
2007-03-20 09:10:00,117.697,117.757,117.696,117.743,1128799994.0
2007-03-20 09:15:00,117.744,117.746,117.697,117.708,927800001.0
2007-03-20 09:20:00,117.695,117.71,117.638,117.64,877900008.0
2007-03-20 09:25:00,117.639,117.698,117.636,117.649,1424100001.0
2007-03-20 09:30:00,117.697,117.723,117.676,117.708,1113800001.0
2007-03-20 09:35:00,117.722,117.751,117.7,117.723,1187100004.0
2007-03-20 09:40:00,117.735,117.752,117.693,117.709,1279200000.0
2007-03-20 09:45:00,117.698,117.71,117.669,117.683,1224799999.0
2007-03-20 09:50:00,117.683,117.704,117.664,117.693,1205199994.0
2007-03-20 09:55:00,117.697,117.747,117.697,117.726,1288899996.0
2007-03-20 10:00:00,117.732,117.756,117.719,117.738,964999990.0
2007-03-20 10:05:00,117.741,117.881,117.715,117.878,1094099999.0
2007-03-20 10:10:00,117.888,117.901,117.863,117.88,1177299997.0
2007-03-20 10:15:00,117.874,117.913,117.858,117.898,1297400005.0
2007-03-20 10:20:00,117.908,117.92,117.876,117.918,961800000.0
2007-03-20 10:25:00,117.918,117.93,117.874,117.917,1448599992.0
2007-03-20 10:30:00,117.925,117.933,117.899,117.9,1174099988.0
2007-03-20 10:35:00,117.903,117.911,117.891,117.902,1229500005.0
2007-03-20 10:40:00,117.896,117.914,117.873,117.895,1195999997.0
2007-03-20 10:45:00,117.902,117.919,117.865,117.896,1283100010.0
2007-03-20 10:50:00,117.902,117.902,117.851,117.859,1137699995.0
2007-03-20 10:55:00,117.863,117.898,117.863,117.885,1390400005.0
2007-03-20 11:00:00,117.883,117.897,117.852,117.882,1187000000.0
2007-03-20 11:05:00,117.877,117.909,117.86,117.887,1213999990.0
2007-03-20 11:10:00,117.885,117.893,117.861,117.877,1435399980.0
2007-03-20 11:15:00,117.865,117.873,117.824,117.824,1220300002.0
2007-03-20 11:20:00,117.824,117.869,117.812,117.861,1213100001.0
2007-03-20 11:25:00,117.865,117.873,117.82,117.842,864899996.0
2007-03-20 11:30:00,117.838,117.922,117.833,117.911,917200007.0
2007-03-20 11:35:00,117.902,117.953,117.893,117.944,1167099997.0
2007-03-20 11:40:00,117.923,117.926,117.853,117.854,1034699989.0
2007-03-20 11:45:00,117.856,117.945,117.814,117.925,1127100008.0
2007-03-20 11:50:00,117.924,117.971,117.887,117.887,1670599991.0
2007-03-20 11:55:00,117.882,117.887,117.858,117.877,1141900001.0
2007-03-20 12:00:00,117.879,117.923,117.868,117.899,883900004.0
2007-03-20 12:05:00,117.888,117.888,117.83,117.836,1340100006.0
2007-03-20 12:10:00,117.834,117.877,117.829,117.846,1155199996.0
2007-03-20 12:15:00,117.838,117.855,117.769,117.773,1392399994.0
2007-03-20 12:20:00,117.765,117.792,117.753,117.792,991000005.0
2007-03-20 12:25:00,117.786,117.816,117.777,117.816,963399991.0
2007-03-20 12:30:00,117.816,117.837,117.737,117.74,711600000.0
2007-03-20 12:35:00,117.74,117.779,117.74,117.768,1239999997.0
2007-03-20 12:40:00,117.773,117.8,117.75,117.767,1136700000.0
2007-03-20 12:45:00,117.778,117.779,117.747,117.762,1535100006.0
2007-03-20 12:50:00,117.761,117.774,117.744,117.767,1084500009.0
2007-03-20 12:55:00,117.765,117.77,117.732,117.737,1541599991.0
2007-03-20 13:00:00,117.748,117.8,117.745,117.754,1004400003.0
2007-03-20 13:05:00,117.751,117.794,117.743,117.768,1470999994.0
2007-03-20 13:10:00,117.763,117.78,117.728,117.764,1052100008.0
2007-03-20 13:15:00,117.761,117.773,117.726,117.751,1337899998.0
2007-03-20 13:20:00,117.755,117.771,117.709,117.746,1104899994.0
2007-03-20 13:25:00,117.78,117.78,117.757,117.758,860099998.0
2007-03-20 13:30:00,117.758,117.769,117.71,117.764,1458200006.0
2007-03-20 13:35:00,117.754,117.774,117.735,117.767,1203599997.0
2007-03-20 13:40:00,117.765,117.796,117.746,117.783,1375200013.0
2007-03-20 13:45:00,117.791,117.817,117.774,117.804,1094100000.0
2007-03-20 13:50:00,117.821,117.824,117.753,117.803,1194200002.0
2007-03-20 13:55:00,117.814,117.818,117.74,117.74,1166200004.0
2007-03-20 14:00:00,117.735,117.773,117.731,117.75,1063699997.0
2007-03-20 14:05:00,117.757,117.791,117.743,117.761,1241500000.0
2007-03-20 14:10:00,117.788,117.789,117.74,117.78,1040700016.0
2007-03-20 14:15:00,117.783,117.792,117.746,117.757,1291799997.0
2007-03-20 14:20:00,117.743,117.758,117.72,117.742,1634799981.0
2007-03-20 14:25:00,117.748,117.764,117.713,117.72,931499993.0
2007-03-20 14:30:00,117.719,117.827,117.719,117.806,1060399995.0
2007-03-20 14:35:00,117.793,117.793,117.751,117.751,829299994.0
2007-03-20 14:40:00,117.745,117.769,117.745,117.753,1318400013.0
2007-03-20 14:45:00,117.727,117.739,117.553,117.562,1059799991.0
2007-03-20 14:50:00,117.585,117.597,117.561,117.597,1194399995.0
2007-03-20 14:55:00,117.597,117.597,117.437,117.484,743000003.0
2007-03-20 15:00:00,117.486,117.499,117.289,117.368,1035200002.0
2007-03-20 15:05:00,117.369,117.444,117.314,117.439,983800004.0
2007-03-20 15:10:00,117.426,117.442,117.381,117.429,1254800014.0
2007-03-20 15:15:00,117.422,117.428,117.291,117.293,1314500016.0
2007-03-20 15:20:00,117.288,117.288,117.109,117.109,1550100012.0
2007-03-20 15:25:00,117.088,117.215,117.072,117.215,989000004.0
2007-03-20 15:30:00,117.218,117.218,117.083,117.145,1046999998.0
2007-03-20 15:35:00,117.143,117.201,117.114,117.177,1404200002.0
2007-03-20 15:40:00,117.181,117.193,117.154,117.18,1245500005.0
2007-03-20 15:45:00,117.177,117.198,117.161,117.185,1061899995.0
2007-03-20 15:50:00,117.192,117.289,117.192,117.243,1170599992.0
2007-03-20 15:55:00,117.245,117.262,117.192,117.216,1087500004.0
2007-03-20 16:00:00,117.22,117.305,117.22,117.274,1248099987.0
2007-03-20 16:05:00,117.287,117.303,117.261,117.283,889500000.0
2007-03-20 16:10:00,117.302,117.352,117.265,117.272,1158899994.0
2007-03-20 16:15:00,117.269,117.279,117.247,117.269,825499995.0
2007-03-20 16:20:00,117.279,117.311,117.273,117.286,1228200007.0
2007-03-20 16:25:00,117.294,117.302,117.22,117.25,1037500002.0
2007-03-20 16:30:00,117.265,117.27,117.217,117.245,813400001.0
2007-03-20 16:35:00,117.252,117.322,117.25,117.283,1028599991.0
2007-03-20 16:40:00,117.277,117.295,117.225,117.231,1020200008.0
2007-03-20 16:45:00,117.221,117.243,117.169,117.186,966899999.0
2007-03-20 16:50:00,117.185,117.2,117.16,117.175,1143200002.0
2007-03-20 16:55:00,117.171,117.197,117.169,117.184,1330900009.0
2007-03-20 17:00:00,117.183,117.205,117.138,117.186,1102700002.0
2007-03-20 17:05:00,117.185,117.185,117.122,117.129,984300003.0
2007-03-20 17:10:00,117.145,117.17,117.128,117.128,1064999995.0
2007-03-20 17:15:00,117.123,117.14,117.099,117.104,1104200006.0
2007-03-20 17:20:00,117.108,117.119,117.04,117.11,1303199997.0
2007-03-20 17:25:00,117.101,117.147,117.087,117.14,989099996.0
2007-03-20 17:30:00,117.136,117.151,117.124,117.146,1253299994.0
2007-03-20 17:35:00,117.138,117.157,117.117,117.156,1063200007.0
2007-03-20 17:40:00,117.138,117.168,117.118,117.163,900499995.0
2007-03-20 17:45:00,117.185,117.228,117.185,117.195,1268499992.0
2007-03-20 17:50:00,117.207,117.308,117.207,117.289,1438299997.0
2007-03-20 17:55:00,117.268,117.32,117.245,117.315,1393900009.0
2007-03-20 18:00:00,117.31,117.33,117.3,117.31,7869900033.0
2007-03-20 18:05:00,117.3,117.32,117.29,117.3,9199000065.0
2007-03-20 18:10:00,117.31,117.333,117.26,117.28,9132400043.0
2007-03-20 18:15:00,117.317,117.333,117.27,117.28,5197100002.0
2007-03-20 18:20:00,117.27,117.28,117.25,117.26,7280499980.0
2007-03-20 18:25:00,117.25,117.278,117.21,117.23,6075599983.0
2007-03-20 18:30:00,117.288,117.308,117.17,117.17,8923999976.0
2007-03-20 18:35:00,117.16,117.284,117.16,117.269,6750299985.0
2007-03-20 18:40:00,117.266,117.283,117.246,117.267,6929399974.0
2007-03-20 18:45:00,117.268,117.279,117.232,117.269,5950599994.0
2007-03-20 18:50:00,117.272,117.305,117.01,117.03,8082900019.0
2007-03-20 18:55:00,117.31,117.322,117.261,117.3,6023799992.0
2007-03-20 19:00:00,117.303,117.323,117.27,117.31,4599699998.0
2007-03-20 19:05:00,117.307,117.321,117.283,117.3,6103000006.0
2007-03-20 19:10:00,117.292,117.298,117.244,117.255,3989100031.0
2007-03-20 19:15:00,117.262,117.283,117.229,117.278,6215200006.0
2007-03-20 19:20:00,117.276,117.279,117.07,117.243,5722799984.0
2007-03-20 19:25:00,117.24,117.25,117.08,117.223,6589099993.0
2007-03-20 19:30:00,117.221,117.224,117.164,117.176,6578699993.0
2007-03-20 19:35:00,117.173,117.191,117.156,117.16,4636399999.0
2007-03-20 19:40:00,117.157,117.171,117.099,117.132,4711900026.0
2007-03-20 19:45:00,117.136,117.144,117.101,117.127,4511500000.0
2007-03-20 19:50:00,117.121,117.121,117.021,117.034,5158799988.0
2007-03-20 19:55:00,117.026,117.03,116.917,116.936,4000199976.0
2007-03-20 20:00:00,116.951,117.039,116.945,117.03,3502999980.0
2007-03-20 20:05:00,117.022,117.029,116.992,117.018,5087800000.0
2007-03-20 20:10:00,117.029,117.33,117.029,117.075,5804800008.0
2007-03-20 20:15:00,117.075,117.091,117.038,117.085,5631299977.0
2007-03-20 20:20:00,117.088,117.102,117.055,117.077,5301400010.0
2007-03-20 20:25:00,117.089,117.24,117.059,117.23,7440900013.0
2007-03-20 20:30:00,117.24,117.26,117.073,117.111,6081200008.0
2007-03-20 20:35:00,117.096,117.14,117.091,117.135,3300100001.0
2007-03-20 20:40:00,117.21,117.21,117.103,117.132,6620499998.0
2007-03-20 20:45:00,117.14,117.171,117.102,117.149,7379600019.0
2007-03-20 20:50:00,117.152,117.216,117.121,117.186,4514499999.0
2007-03-20 20:55:00,117.19,117.26,117.183,117.26,8153100018.0
2007-03-20 21:00:00,117.232,117.253,117.205,117.242,5827000010.0
2007-03-20 21:05:00,117.235,117.289,117.218,117.262,4344999998.0
2007-03-20 21:10:00,117.265,117.322,117.237,117.298,3423099988.0
2007-03-20 21:15:00,117.3,117.303,117.232,117.262,6674000015.0
2007-03-20 21:20:00,117.272,117.284,117.229,117.248,7385299989.0
2007-03-20 21:25:00,117.248,117.265,117.185,117.189,4874800031.0
2007-03-20 21:30:00,117.222,117.257,117.213,117.25,2869500007.0
2007-03-20 21:35:00,117.251,117.251,117.189,117.213,1939400005.0
2007-03-20 21:40:00,117.207,117.216,117.155,117.185,3982499980.0
2007-03-20 21:45:00,117.179,117.263,117.166,117.26,3543499997.0
2007-03-20 21:50:00,117.255,117.268,117.218,117.219,1790700003.0
2007-03-20 21:55:00,117.255,117.262,117.214,117.241,1643599997.0
2007-03-20 22:00:00,117.241,117.252,117.208,117.229,3728700004.0
2007-03-20 22:05:00,117.225,117.258,117.195,117.222,1299599995.0
2007-03-20 22:10:00,117.25,117.254,117.212,117.221,1868799993.0
2007-03-20 22:15:00,117.232,117.241,117.188,117.232,2117900001.0
2007-03-20 22:20:00,117.238,117.24,117.177,117.191,1426099985.0
2007-03-20 22:25:00,117.206,117.223,117.171,117.211,1821200007.0
2007-03-20 22:30:00,117.215,117.229,117.177,117.187,2207199992.0
2007-03-20 22:35:00,117.211,117.231,117.185,117.217,1926500000.0
2007-03-20 22:40:00,117.234,117.27,117.233,117.265,1604799997.0
2007-03-20 22:45:00,117.272,117.274,117.176,117.189,1881000003.0
2007-03-20 22:50:00,117.247,117.266,117.155,117.248,1780899995.0
2007-03-20 22:55:00,117.259,117.271,117.232,117.249,1800700000.0
2007-03-20 23:00:00,117.247,117.286,117.24,117.255,1408800000.0
2007-03-20 23:05:00,117.267,117.267,117.193,117.211,923899995.0
2007-03-20 23:10:00,117.249,117.257,117.201,117.223,1262099990.0
2007-03-20 23:15:00,117.216,117.262,117.201,117.21,1049400006.0
2007-03-20 23:20:00,117.243,117.258,117.228,117.245,1030200009.0
2007-03-20 23:25:00,117.252,117.265,117.229,117.261,1048800003.0
2007-03-20 23:30:00,117.266,117.288,117.247,117.269,1186799984.0
2007-03-20 23:35:00,117.263,117.279,117.245,117.271,1073999993.0
2007-03-20 23:40:00,117.282,117.288,117.247,117.266,1086599993.0
2007-03-20 23:45:00,117.268,117.273,117.226,117.262,1288900006.0
2007-03-20 23:50:00,117.247,117.263,117.22,117.227,1096500009.0
2007-03-20 23:55:00,117.241,117.26,117.22,117.227,1217100004.0
2007-03-21 00:00:00,117.247,117.266,117.213,117.25,1124899998.0
2007-03-21 00:05:00,117.23,117.275,117.221,117.231,890299998.0
2007-03-21 00:10:00,117.242,117.257,117.216,117.248,1166500010.0
2007-03-21 00:15:00,117.25,117.258,117.219,117.245,1110999996.0
2007-03-21 00:20:00,117.26,117.27,117.228,117.264,1401499984.0
2007-03-21 00:25:00,117.267,117.289,117.257,117.274,1135400003.0
2007-03-21 00:30:00,117.29,117.309,117.263,117.297,997000014.0
2007-03-21 00:35:00,117.297,117.298,117.253,117.285,1264000002.0
2007-03-21 00:40:00,117.278,117.301,117.249,117.291,1098299992.0
2007-03-21 00:45:00,117.3,117.304,117.268,117.291,984100000.0
2007-03-21 00:50:00,117.287,117.29,117.225,117.24,1172999998.0
2007-03-21 00:55:00,117.23,117.262,117.214,117.262,907899998.0
2007-03-21 01:00:00,117.248,117.248,117.202,117.22,944399996.0
2007-03-21 01:05:00,117.212,117.247,117.209,117.218,1274599992.0
2007-03-21 01:10:00,117.241,117.261,117.221,117.254,1150000007.0
2007-03-21 01:15:00,117.258,117.29,117.229,117.244,1150200000.0
2007-03-21 01:20:00,117.283,117.286,117.244,117.267,912799996.0
2007-03-21 01:25:00,117.262,117.281,117.231,117.281,1193599996.0
2007-03-21 01:30:00,117.275,117.298,117.247,117.288,1041700006.0
2007-03-21 01:35:00,117.29,117.342,117.263,117.314,942100003.0
2007-03-21 01:40:00,117.321,117.325,117.272,117.298,891500000.0
2007-03-21 01:45:00,117.304,117.308,117.271,117.282,937100002.0
2007-03-21 01:50:00,117.295,117.309,117.245,117.265,1165099993.0
2007-03-21 01:55:00,117.271,117.271,117.21,117.242,1393700006.0
2007-03-21 02:00:00,117.235,117.251,117.201,117.206,1100100007.0
2007-03-21 02:05:00,117.236,117.242,117.211,117.23,1059299998.0
2007-03-21 02:10:00,117.228,117.236,117.178,117.189,1458400004.0
2007-03-21 02:15:00,117.213,117.247,117.181,117.24,957499998.0
2007-03-21 02:20:00,117.239,117.25,117.2,117.239,1302400005.0
2007-03-21 02:25:00,117.241,117.278,117.214,117.249,1559000010.0
2007-03-21 02:30:00,117.273,117.3,117.229,117.285,1047000002.0
2007-03-21 02:35:00,117.272,117.294,117.244,117.282,1114099996.0
2007-03-21 02:40:00,117.287,117.292,117.245,117.267,1409300005.0
2007-03-21 02:45:00,117.272,117.275,117.215,117.263,1454500016.0
2007-03-21 02:50:00,117.254,117.27,117.232,117.236,1433499995.0
2007-03-21 02:55:00,117.253,117.279,117.238,117.26,1058000001.0
2007-03-21 03:00:00,117.258,117.263,117.206,117.235,1036700009.0
2007-03-21 03:05:00,117.229,117.238,117.204,117.226,1204899998.0
2007-03-21 03:10:00,117.238,117.265,117.199,117.255,1500499989.0
2007-03-21 03:15:00,117.258,117.261,117.217,117.241,1324399995.0
2007-03-21 03:20:00,117.257,117.262,117.207,117.232,1129700005.0
2007-03-21 03:25:00,117.223,117.262,117.217,117.246,816400000.0
2007-03-21 03:30:00,117.241,117.271,117.22,117.229,1204800003.0
2007-03-21 03:35:00,117.253,117.266,117.218,117.238,1003800006.0
2007-03-21 03:40:00,117.257,117.257,117.215,117.25,1154300008.0
2007-03-21 03:45:00,117.267,117.281,117.236,117.237,1015300000.0
2007-03-21 03:50:00,117.275,117.289,117.239,117.289,789800005.0
2007-03-21 03:55:00,117.285,117.293,117.254,117.259,1270900006.0
2007-03-21 04:00:00,117.253,117.277,117.213,117.232,1073899997.0
2007-03-21 04:05:00,117.23,117.281,117.225,117.261,1123099997.0
2007-03-21 04:10:00,117.255,117.268,117.212,117.227,905100001.0
2007-03-21 04:15:00,117.224,117.236,117.198,117.231,1056099999.0
2007-03-21 04:20:00,117.227,117.247,117.171,117.198,1145299998.0
2007-03-21 04:25:00,117.179,117.211,117.169,117.196,836200007.0
2007-03-21 04:30:00,117.198,117.214,117.17,117.214,1043499996.0
2007-03-21 04:35:00,117.203,117.209,117.164,117.202,818600001.0
2007-03-21 04:40:00,117.207,117.21,117.17,117.187,1177700001.0
2007-03-21 04:45:00,117.212,117.234,117.18,117.18,1062199994.0
2007-03-21 04:50:00,117.205,117.222,117.183,117.2,1168599992.0
2007-03-21 04:55:00,117.208,117.222,117.186,117.215,944400000.0
2007-03-21 05:00:00,117.203,117.218,117.179,117.204,1339799989.0
2007-03-21 05:05:00,117.216,117.234,117.197,117.23,1251300008.0
2007-03-21 05:10:00,117.238,117.25,117.189,117.192,1175299997.0
2007-03-21 05:15:00,117.213,117.239,117.191,117.191,1378199993.0
2007-03-21 05:20:00,117.205,117.234,117.18,117.23,1554400017.0
2007-03-21 05:25:00,117.215,117.243,117.185,117.226,1098099998.0
2007-03-21 05:30:00,117.228,117.239,117.187,117.215,1212099991.0
2007-03-21 05:35:00,117.226,117.235,117.186,117.223,1507900007.0
2007-03-21 05:40:00,117.228,117.249,117.18,117.183,985100003.0
2007-03-21 05:45:00,117.218,117.235,117.175,117.186,916800001.0
2007-03-21 05:50:00,117.215,117.253,117.196,117.212,1235400000.0
2007-03-21 05:55:00,117.22,117.227,117.185,117.207,1647200024.0
2007-03-21 06:00:00,117.22,117.237,117.189,117.237,1004600002.0
2007-03-21 06:05:00,117.253,117.27,117.227,117.249,1087699989.0
2007-03-21 06:10:00,117.248,117.258,117.216,117.247,1147400000.0
2007-03-21 06:15:00,117.248,117.258,117.216,117.23,1160399995.0
2007-03-21 06:20:00,117.225,117.249,117.209,117.241,1150999995.0
2007-03-21 06:25:00,117.248,117.25,117.208,117.225,1503199999.0
2007-03-21 06:30:00,117.223,117.246,117.212,117.227,1165100010.0
2007-03-21 06:35:00,117.23,117.255,117.216,117.248,1286500000.0
2007-03-21 06:40:00,117.248,117.298,117.234,117.265,1232699995.0
2007-03-21 06:45:00,117.267,117.288,117.249,117.275,1066600008.0
2007-03-21 06:50:00,117.283,117.286,117.243,117.256,1465499996.0
2007-03-21 06:55:00,117.26,117.282,117.249,117.255,944399989.0
2007-03-21 07:00:00,117.255,117.296,117.243,117.276,1612700003.0
2007-03-21 07:05:00,117.279,117.282,117.24,117.257,935199995.0
2007-03-21 07:10:00,117.249,117.259,117.211,117.24,1353199997.0
2007-03-21 07:15:00,117.242,117.271,117.223,117.26,891400000.0
2007-03-21 07:20:00,117.255,117.255,117.225,117.249,1255699990.0
2007-03-21 07:25:00,117.236,117.256,117.207,117.247,1246900008.0
2007-03-21 07:30:00,117.235,117.265,117.218,117.252,1504500002.0
2007-03-21 07:35:00,117.215,117.279,117.214,117.247,1031800010.0
2007-03-21 07:40:00,117.218,117.245,117.205,117.23,1007200010.0
2007-03-21 07:45:00,117.223,117.255,117.212,117.231,1068899987.0
2007-03-21 07:50:00,117.223,117.258,117.209,117.23,981999997.0
2007-03-21 07:55:00,117.239,117.26,117.21,117.246,1366299996.0
2007-03-21 08:00:00,117.242,117.247,117.197,117.232,1070200008.0
2007-03-21 08:05:00,117.241,117.246,117.214,117.235,1158300000.0
2007-03-21 08:10:00,117.22,117.237,117.194,117.225,1088599999.0
2007-03-21 08:15:00,117.211,117.241,117.193,117.235,920699996.0
2007-03-21 08:20:00,117.23,117.274,117.224,117.244,1263200006.0
2007-03-21 08:25:00,117.265,117.283,117.228,117.234,1051299998.0
2007-03-21 08:30:00,117.264,117.275,117.236,117.268,1122599999.0
2007-03-21 08:35:00,117.273,117.297,117.241,117.291,836600000.0
2007-03-21 08:40:00,117.3,117.325,117.267,117.31,1255599997.0
2007-03-21 08:45:00,117.316,117.33,117.28,117.28,1010199997.0
2007-03-21 08:50:00,117.272,117.312,117.256,117.295,1193599999.0
2007-03-21 08:55:00,117.292,117.324,117.289,117.318,1083200016.0
2007-03-21 09:00:00,117.323,117.445,117.305,117.432,813600003.0
2007-03-21 09:05:00,117.403,117.432,117.384,117.417,1123899997.0
2007-03-21 09:10:00,117.416,117.52,117.416,117.513,1330600002.0
2007-03-21 09:15:00,117.532,117.536,117.492,117.498,869699989.0
2007-03-21 09:20:00,117.493,117.54,117.474,117.509,1204199996.0
2007-03-21 09:25:00,117.512,117.541,117.484,117.513,953400016.0
2007-03-21 09:30:00,117.527,117.588,117.522,117.555,937700002.0
2007-03-21 09:35:00,117.545,117.545,117.451,117.455,1131800006.0
2007-03-21 09:40:00,117.462,117.494,117.445,117.477,1520399990.0
2007-03-21 09:45:00,117.483,117.506,117.468,117.483,993600003.0
2007-03-21 09:50:00,117.487,117.495,117.41,117.427,1020899991.0
2007-03-21 09:55:00,117.44,117.448,117.388,117.427,1033399992.0
2007-03-21 10:00:00,117.425,117.467,117.402,117.433,992500001.0
2007-03-21 10:05:00,117.432,117.457,117.428,117.441,987599995.0
2007-03-21 10:10:00,117.438,117.453,117.412,117.453,1266400008.0
2007-03-21 10:15:00,117.453,117.537,117.418,117.498,1467100012.0
2007-03-21 10:20:00,117.498,117.529,117.46,117.521,1207099995.0
2007-03-21 10:25:00,117.522,117.606,117.502,117.551,1038500004.0
2007-03-21 10:30:00,117.56,117.619,117.56,117.596,943500006.0
2007-03-21 10:35:00,117.596,117.621,117.574,117.618,944799997.0
2007-03-21 10:40:00,117.612,117.649,117.59,117.64,1012800008.0
2007-03-21 10:45:00,117.652,117.66,117.633,117.651,834999998.0
2007-03-21 10:50:00,117.658,117.733,117.636,117.708,1194199996.0
2007-03-21 10:55:00,117.708,117.721,117.674,117.704,1260400001.0
2007-03-21 11:00:00,117.706,117.713,117.638,117.643,1210200006.0
2007-03-21 11:05:00,117.644,117.653,117.627,117.649,989100005.0
2007-03-21 11:10:00,117.65,117.675,117.635,117.673,1094799989.0
2007-03-21 11:15:00,117.67,117.684,117.646,117.666,1049600003.0
2007-03-21 11:20:00,117.672,117.705,117.668,117.688,1442100004.0
2007-03-21 11:25:00,117.685,117.702,117.671,117.693,913800004.0
2007-03-21 11:30:00,117.693,117.719,117.649,117.664,1205899999.0
2007-03-21 11:35:00,117.667,117.667,117.617,117.657,979399989.0
2007-03-21 11:40:00,117.645,117.664,117.628,117.657,858600001.0
2007-03-21 11:45:00,117.653,117.702,117.632,117.695,1076600008.0
2007-03-21 11:50:00,117.688,117.688,117.643,117.67,1207200005.0
2007-03-21 11:55:00,117.666,117.672,117.633,117.65,1126400006.0
2007-03-21 12:00:00,117.653,117.723,117.653,117.692,1103599998.0
2007-03-21 12:05:00,117.71,117.741,117.668,117.696,1314699991.0
2007-03-21 12:10:00,117.699,117.783,117.696,117.783,1292300003.0
2007-03-21 12:15:00,117.785,117.812,117.754,117.757,1279000006.0
2007-03-21 12:20:00,117.757,117.807,117.724,117.749,1138300012.0
2007-03-21 12:25:00,117.741,117.754,117.708,117.754,1298700003.0
2007-03-21 12:30:00,117.76,117.77,117.702,117.759,1170699995.0
2007-03-21 12:35:00,117.753,117.769,117.728,117.758,912200003.0
2007-03-21 12:40:00,117.762,117.804,117.758,117.758,1414799993.0
2007-03-21 12:45:00,117.778,117.779,117.721,117.77,1478299997.0
2007-03-21 12:50:00,117.768,117.778,117.736,117.745,1086200003.0
2007-03-21 12:55:00,117.742,117.779,117.72,117.767,1238099986.0
2007-03-21 13:00:00,117.761,117.789,117.716,117.768,936600008.0
2007-03-21 13:05:00,117.763,117.763,117.679,117.688,938099996.0
2007-03-21 13:10:00,117.683,117.717,117.668,117.703,1097700009.0
2007-03-21 13:15:00,117.705,117.726,117.673,117.715,1476000001.0
2007-03-21 13:20:00,117.708,117.746,117.681,117.745,1132800001.0
2007-03-21 13:25:00,117.751,117.752,117.691,117.704,979800000.0
2007-03-21 13:30:00,117.703,117.713,117.67,117.713,1349200008.0
2007-03-21 13:35:00,117.69,117.738,117.687,117.715,1155299996.0
2007-03-21 13:40:00,117.723,117.755,117.713,117.75,1263099995.0
2007-03-21 13:45:00,117.754,117.761,117.636,117.647,1354999990.0
2007-03-21 13:50:00,117.654,117.663,117.598,117.632,1167000001.0
2007-03-21 13:55:00,117.637,117.663,117.619,117.651,1285000003.0
2007-03-21 14:00:00,117.652,117.718,117.619,117.714,1071799999.0
2007-03-21 14:05:00,117.708,117.716,117.698,117.71,1329499998.0
2007-03-21 14:10:00,117.702,117.757,117.665,117.746,1227800001.0
2007-03-21 14:15:00,117.755,117.791,117.737,117.763,1217600005.0
2007-03-21 14:20:00,117.762,117.79,117.736,117.763,1196900009.0
2007-03-21 14:25:00,117.77,117.797,117.762,117.797,1124500002.0
2007-03-21 14:30:00,117.797,117.827,117.765,117.819,879100002.0
2007-03-21 14:35:00,117.813,117.829,117.791,117.803,921400005.0
2007-03-21 14:40:00,117.799,117.837,117.799,117.811,1012600000.0
2007-03-21 14:45:00,117.808,117.92,117.806,117.907,1161199998.0
2007-03-21 14:50:00,117.907,117.915,117.862,117.88,913800004.0
2007-03-21 14:55:00,117.873,117.881,117.783,117.802,1139300006.0
2007-03-21 15:00:00,117.802,117.838,117.778,117.833,1278299997.0
2007-03-21 15:05:00,117.838,117.838,117.775,117.79,1035200006.0
2007-03-21 15:10:00,117.792,117.857,117.788,117.845,1061600006.0
2007-03-21 15:15:00,117.834,117.836,117.782,117.805,1427000007.0
2007-03-21 15:20:00,117.813,117.89,117.813,117.877,1121199992.0
2007-03-21 15:25:00,117.881,117.92,117.881,117.9,1235600001.0
2007-03-21 15:30:00,117.91,117.916,117.836,117.843,1086700013.0
2007-03-21 15:35:00,117.85,117.916,117.85,117.901,835500006.0
2007-03-21 15:40:00,117.902,117.927,117.888,117.908,1347499996.0
2007-03-21 15:45:00,117.908,117.934,117.895,117.905,1114700000.0
2007-03-21 15:50:00,117.904,117.904,117.87,117.871,986200008.0
2007-03-21 15:55:00,117.878,117.879,117.838,117.845,1258800004.0
2007-03-21 16:00:00,117.842,117.855,117.801,117.81,1407200013.0
2007-03-21 16:05:00,117.816,117.852,117.804,117.822,1084699990.0
2007-03-21 16:10:00,117.843,117.86,117.828,117.837,1435800008.0
2007-03-21 16:15:00,117.837,117.881,117.829,117.874,1225700002.0
2007-03-21 16:20:00,117.875,117.885,117.84,117.85,1235599996.0
2007-03-21 16:25:00,117.869,117.887,117.802,117.848,2083099999.0
2007-03-21 16:30:00,117.848,117.863,117.81,117.863,833599995.0
2007-03-21 16:35:00,117.845,117.867,117.834,117.846,1201199990.0
2007-03-21 16:40:00,117.847,117.883,117.833,117.852,1001300004.0
2007-03-21 16:45:00,117.877,117.883,117.841,117.859,1096900003.0
2007-03-21 16:50:00,117.846,117.888,117.846,117.855,1107700001.0
2007-03-21 16:55:00,117.843,117.87,117.831,117.87,1553399996.0
2007-03-21 17:00:00,117.873,117.873,117.829,117.84,1383799995.0
2007-03-21 17:05:00,117.838,117.843,117.796,117.796,1001200005.0
2007-03-21 17:10:00,117.786,117.835,117.783,117.828,1619099996.0
2007-03-21 17:15:00,117.818,117.846,117.812,117.819,1094800006.0
2007-03-21 17:20:00,117.805,117.841,117.794,117.822,1093700008.0
2007-03-21 17:25:00,117.839,117.841,117.807,117.835,1162399992.0
2007-03-21 17:30:00,117.833,117.851,117.795,117.827,987099997.0
2007-03-21 17:35:00,117.835,117.842,117.817,117.833,1126500010.0
2007-03-21 17:40:00,117.83,117.863,117.791,117.862,1100099999.0
2007-03-21 17:45:00,117.857,117.862,117.779,117.792,1419799997.0
2007-03-21 17:50:00,117.798,117.809,117.738,117.751,1383899996.0
2007-03-21 17:55:00,117.756,117.823,117.748,117.823,1221300020.0
2007-03-21 18:00:00,117.819,117.83,117.802,117.808,2043100006.0
2007-03-21 18:05:00,117.82,117.84,117.81,117.83,9393000005.0
2007-03-21 18:10:00,117.84,117.86,117.754,117.84,9863800055.0
2007-03-21 18:15:00,117.85,117.85,117.78,117.84,10322200091.0
2007-03-21 18:20:00,117.85,117.87,117.84,117.87,10661500070.0
2007-03-21 18:25:00,117.86,117.87,117.768,117.87,10070600032.0
2007-03-21 18:30:00,117.78,117.87,117.78,117.86,6835699991.0
2007-03-21 18:35:00,117.85,117.85,117.789,117.811,5952199990.0
2007-03-21 18:40:00,117.812,117.844,117.802,117.808,6970899985.0
2007-03-21 18:45:00,117.771,117.81,117.76,117.801,5605400015.0
2007-03-21 18:50:00,117.795,117.833,117.759,117.795,8800499980.0
2007-03-21 18:55:00,117.801,117.813,117.768,117.793,6497000003.0
2007-03-21 19:00:00,117.797,117.812,117.761,117.812,4742600015.0
2007-03-21 19:05:00,117.815,117.843,117.761,117.83,6024699986.0
2007-03-21 19:10:00,117.827,117.846,117.797,117.836,3719199996.0
2007-03-21 19:15:00,117.842,117.853,117.793,117.822,6296500006.0
2007-03-21 19:20:00,117.833,117.862,117.33,117.848,5836800017.0
2007-03-21 19:25:00,117.846,117.863,117.21,117.861,7280899986.0
2007-03-21 19:30:00,117.859,117.869,117.806,117.854,6677500000.0
2007-03-21 19:35:00,117.854,117.859,117.789,117.827,4734899986.0
2007-03-21 19:40:00,117.815,117.863,117.779,117.839,4070600009.0
2007-03-21 19:45:00,117.8,117.835,117.8,117.821,4900900015.0
2007-03-21 19:50:00,117.823,117.833,117.772,117.822,5118699978.0
2007-03-21 19:55:00,117.8,117.851,117.786,117.826,4277499974.0
2007-03-21 20:00:00,117.848,117.872,117.833,117.855,3284800000.0
2007-03-21 20:05:00,117.85,117.857,117.822,117.847,5368499989.0
2007-03-21 20:10:00,117.845,117.868,117.56,117.838,5855699997.0
2007-03-21 20:15:00,117.816,117.841,117.445,117.722,4390299992.0
2007-03-21 20:20:00,117.703,117.703,117.183,117.225,4568799995.0
2007-03-21 20:25:00,117.23,117.56,117.175,117.55,7378800022.0
2007-03-21 20:30:00,117.54,117.56,117.352,117.461,7239300023.0
2007-03-21 20:35:00,117.479,117.54,117.474,117.521,3976399970.0
2007-03-21 20:40:00,117.54,117.55,117.454,117.497,6075800010.0
2007-03-21 20:45:00,117.49,117.536,117.457,117.502,7135199975.0
2007-03-21 20:50:00,117.502,117.528,117.373,117.379,4761700015.0
2007-03-21 20:55:00,117.369,117.58,117.369,117.56,8508600011.0
2007-03-21 21:00:00,117.463,117.559,117.403,117.559,5648800016.0
2007-03-21 21:05:00,117.557,117.639,117.546,117.578,4165700018.0
2007-03-21 21:10:00,117.58,117.63,117.563,117.612,3687600002.0
2007-03-21 21:15:00,117.607,117.609,117.535,117.56,7168600020.0
2007-03-21 21:20:00,117.551,117.551,117.512,117.512,7048300014.0
2007-03-21 21:25:00,117.52,117.549,117.52,117.545,4588300001.0
2007-03-21 21:30:00,117.547,117.548,117.511,117.521,3395700015.0
2007-03-21 21:35:00,117.53,117.544,117.487,117.537,1946499999.0
2007-03-21 21:40:00,117.536,117.593,117.51,117.576,4297200011.0
2007-03-21 21:45:00,117.572,117.572,117.496,117.54,3411600018.0
2007-03-21 21:50:00,117.543,117.564,117.515,117.555,1823400003.0
2007-03-21 21:55:00,117.555,117.582,117.554,117.56,1829800012.0
2007-03-21 22:00:00,117.561,117.575,117.549,117.557,3577999999.0
2007-03-21 22:05:00,117.556,117.575,117.53,117.574,1253900005.0
2007-03-21 22:10:00,117.577,117.592,117.548,117.591,1630799986.0
2007-03-21 22:15:00,117.59,117.66,117.587,117.657,1790199990.0
2007-03-21 22:20:00,117.666,117.678,117.638,117.646,1311499999.0
2007-03-21 22:25:00,117.655,117.655,117.617,117.626,2062500017.0
2007-03-21 22:30:00,117.633,117.644,117.587,117.633,2519699999.0
2007-03-21 22:35:00,117.637,117.637,117.57,117.573,1813600015.0
2007-03-21 22:40:00,117.556,117.589,117.542,117.55,2176999990.0
2007-03-21 22:45:00,117.549,117.588,117.537,117.558,1573700000.0
2007-03-21 22:50:00,117.549,117.581,117.531,117.572,1661899998.0
2007-03-21 22:55:00,117.567,117.567,117.486,117.499,1599300006.0
2007-03-21 23:00:00,117.498,117.518,117.478,117.493,1374500012.0
2007-03-21 23:05:00,117.524,117.578,117.519,117.547,1299200000.0
2007-03-21 23:10:00,117.578,117.611,117.563,117.563,1141599999.0
2007-03-21 23:15:00,117.558,117.575,117.531,117.557,969699997.0
2007-03-21 23:20:00,117.566,117.604,117.53,117.604,1094599993.0
2007-03-21 23:25:00,117.592,117.603,117.563,117.597,1251099998.0
2007-03-21 23:30:00,117.58,117.61,117.552,117.61,793399994.0
2007-03-21 23:35:00,117.605,117.64,117.599,117.619,1080299997.0
2007-03-21 23:40:00,117.617,117.617,117.528,117.541,1169199991.0
2007-03-21 23:45:00,117.542,117.551,117.5,117.519,1236900002.0
2007-03-21 23:50:00,117.53,117.538,117.498,117.503,1281300008.0
2007-03-21 23:55:00,117.505,117.526,117.478,117.478,1111499992.0
2007-03-22 00:00:00,117.501,117.501,117.377,117.395,1202299991.0
2007-03-22 00:05:00,117.404,117.45,117.397,117.401,912100003.0
2007-03-22 00:10:00,117.423,117.423,117.347,117.375,1474800013.0
2007-03-22 00:15:00,117.372,117.381,117.337,117.337,1238999995.0
2007-03-22 00:20:00,117.349,117.409,117.34,117.366,1249100003.0
2007-03-22 00:25:00,117.364,117.4,117.359,117.389,1174000001.0
2007-03-22 00:30:00,117.408,117.41,117.354,117.361,1263999997.0
2007-03-22 00:35:00,117.353,117.389,117.336,117.387,1374400004.0
2007-03-22 00:40:00,117.381,117.416,117.36,117.401,1549099996.0
2007-03-22 00:45:00,117.398,117.417,117.374,117.411,1366599985.0
2007-03-22 00:50:00,117.411,117.411,117.344,117.369,1443899998.0
2007-03-22 00:55:00,117.384,117.4,117.363,117.38,1286800007.0
2007-03-22 01:00:00,117.383,117.389,117.341,117.361,1085500019.0
2007-03-22 01:05:00,117.368,117.389,117.338,117.371,1254299998.0
2007-03-22 01:10:00,117.37,117.389,117.331,117.375,1165600006.0
2007-03-22 01:15:00,117.372,117.39,117.355,117.39,1243099994.0
2007-03-22 01:20:00,117.38,117.424,117.352,117.424,931900011.0
2007-03-22 01:25:00,117.429,117.516,117.425,117.5,1237899998.0
2007-03-22 01:30:00,117.489,117.58,117.489,117.57,1101399991.0
2007-03-22 01:35:00,117.572,117.572,117.49,117.492,1072499999.0
2007-03-22 01:40:00,117.505,117.505,117.445,117.454,907200000.0
2007-03-22 01:45:00,117.452,117.496,117.45,117.491,903400001.0
2007-03-22 01:50:00,117.466,117.466,117.375,117.397,818200003.0
2007-03-22 01:55:00,117.386,117.487,117.371,117.413,1229700002.0
2007-03-22 02:00:00,117.416,117.431,117.37,117.401,1293199998.0
2007-03-22 02:05:00,117.408,117.451,117.382,117.451,1203300009.0
2007-03-22 02:10:00,117.445,117.459,117.411,117.45,1382199995.0
2007-03-22 02:15:00,117.453,117.499,117.453,117.486,1243600009.0
2007-03-22 02:20:00,117.489,117.53,117.476,117.53,1205499991.0
2007-03-22 02:25:00,117.518,117.518,117.479,117.486,1294200006.0
2007-03-22 02:30:00,117.488,117.493,117.449,117.478,1284799997.0
2007-03-22 02:35:00,117.463,117.482,117.449,117.449,1756100000.0
2007-03-22 02:40:00,117.448,117.473,117.418,117.45,1163000002.0
2007-03-22 02:45:00,117.449,117.467,117.412,117.464,1276300005.0
2007-03-22 02:50:00,117.458,117.49,117.445,117.485,1033099998.0
2007-03-22 02:55:00,117.489,117.528,117.445,117.445,997000008.0
2007-03-22 03:00:00,117.44,117.498,117.43,117.498,1020300006.0
2007-03-22 03:05:00,117.495,117.495,117.437,117.45,1042200005.0
2007-03-22 03:10:00,117.452,117.503,117.427,117.495,982899999.0
2007-03-22 03:15:00,117.512,117.565,117.486,117.543,1234900008.0
2007-03-22 03:20:00,117.547,117.547,117.502,117.523,1152699998.0
2007-03-22 03:25:00,117.518,117.541,117.496,117.518,1285000003.0
2007-03-22 03:30:00,117.52,117.573,117.483,117.54,1315999994.0
2007-03-22 03:35:00,117.535,117.551,117.513,117.513,1466200007.0
2007-03-22 03:40:00,117.516,117.633,117.495,117.583,1434799999.0
2007-03-22 03:45:00,117.588,117.588,117.563,117.57,1051600013.0
2007-03-22 03:50:00,117.573,117.573,117.541,117.544,1207499984.0
2007-03-22 03:55:00,117.566,117.566,117.537,117.537,1207500008.0
2007-03-22 04:00:00,117.552,117.591,117.523,117.543,919299991.0
2007-03-22 04:05:00,117.543,117.57,117.521,117.558,935600000.0
2007-03-22 04:10:00,117.57,117.571,117.521,117.558,1262199999.0
2007-03-22 04:15:00,117.557,117.57,117.528,117.565,1131500002.0
2007-03-22 04:20:00,117.559,117.569,117.53,117.565,965200000.0
2007-03-22 04:25:00,117.556,117.561,117.519,117.527,1211599996.0
2007-03-22 04:30:00,117.518,117.531,117.501,117.513,924000003.0
2007-03-22 04:35:00,117.517,117.519,117.47,117.51,1346300001.0
2007-03-22 04:40:00,117.507,117.517,117.485,117.502,1226100001.0
2007-03-22 04:45:00,117.52,117.534,117.494,117.527,1377499991.0
2007-03-22 04:50:00,117.533,117.549,117.483,117.5,1091999997.0
2007-03-22 04:55:00,117.5,117.5,117.464,117.488,1428100006.0
2007-03-22 05:00:00,117.49,117.515,117.459,117.494,1153699993.0
2007-03-22 05:05:00,117.478,117.502,117.458,117.479,1454899998.0
2007-03-22 05:10:00,117.452,117.481,117.441,117.46,980400010.0
2007-03-22 05:15:00,117.446,117.495,117.424,117.485,1033599996.0
2007-03-22 05:20:00,117.498,117.518,117.466,117.513,1533599996.0
2007-03-22 05:25:00,117.503,117.53,117.482,117.516,864899995.0
2007-03-22 05:30:00,117.494,117.555,117.486,117.525,1779399986.0
2007-03-22 05:35:00,117.533,117.534,117.497,117.524,986400001.0
2007-03-22 05:40:00,117.518,117.551,117.491,117.531,1264099995.0
2007-03-22 05:45:00,117.533,117.54,117.501,117.523,963799999.0
2007-03-22 05:50:00,117.537,117.537,117.495,117.518,1107900004.0
2007-03-22 05:55:00,117.514,117.514,117.492,117.513,1296100002.0
2007-03-22 06:00:00,117.493,117.503,117.479,117.482,1217499996.0
2007-03-22 06:05:00,117.488,117.494,117.465,117.493,1358499998.0
2007-03-22 06:10:00,117.489,117.491,117.456,117.48,1222600002.0
2007-03-22 06:15:00,117.482,117.489,117.452,117.481,1046899981.0
2007-03-22 06:20:00,117.487,117.491,117.454,117.48,985900000.0
2007-03-22 06:25:00,117.482,117.482,117.443,117.468,1260400001.0
2007-03-22 06:30:00,117.472,117.493,117.457,117.482,1486600008.0
2007-03-22 06:35:00,117.484,117.497,117.464,117.48,1303200002.0
2007-03-22 06:40:00,117.483,117.483,117.465,117.465,776000003.0
2007-03-22 06:45:00,117.458,117.481,117.441,117.47,1202400005.0
2007-03-22 06:50:00,117.477,117.499,117.456,117.488,1109200002.0
2007-03-22 06:55:00,117.483,117.504,117.462,117.498,655899997.0
2007-03-22 07:00:00,117.486,117.5,117.477,117.491,1187000001.0
2007-03-22 07:05:00,117.49,117.495,117.417,117.417,1127100004.0
2007-03-22 07:10:00,117.438,117.46,117.432,117.458,865899999.0
2007-03-22 07:15:00,117.467,117.477,117.446,117.46,1281399998.0
2007-03-22 07:20:00,117.463,117.463,117.396,117.432,1082500014.0
2007-03-22 07:25:00,117.432,117.492,117.409,117.477,977499994.0
2007-03-22 07:30:00,117.469,117.526,117.469,117.483,1394499998.0
2007-03-22 07:35:00,117.469,117.491,117.449,117.474,1096499998.0
2007-03-22 07:40:00,117.474,117.498,117.448,117.49,1178799997.0
2007-03-22 07:45:00,117.49,117.507,117.474,117.504,946300010.0
2007-03-22 07:50:00,117.481,117.506,117.459,117.473,1000100001.0
2007-03-22 07:55:00,117.472,117.489,117.418,117.489,1141299996.0
2007-03-22 08:00:00,117.478,117.494,117.465,117.483,890299993.0
2007-03-22 08:05:00,117.475,117.513,117.475,117.507,1230400005.0
2007-03-22 08:10:00,117.484,117.508,117.446,117.506,1306899997.0
2007-03-22 08:15:00,117.498,117.5,117.434,117.436,1170700000.0
2007-03-22 08:20:00,117.414,117.421,117.374,117.415,1187999995.0
2007-03-22 08:25:00,117.418,117.422,117.351,117.372,1288299997.0
2007-03-22 08:30:00,117.376,117.435,117.37,117.422,1585600014.0
2007-03-22 08:35:00,117.421,117.48,117.409,117.44,1116800005.0
2007-03-22 08:40:00,117.443,117.472,117.426,117.468,1207900003.0
2007-03-22 08:45:00,117.463,117.475,117.437,117.447,1164300008.0
2007-03-22 08:50:00,117.436,117.44,117.314,117.314,1127399999.0
2007-03-22 08:55:00,117.289,117.354,117.235,117.26,1303299994.0
2007-03-22 09:00:00,117.261,117.31,117.256,117.308,1262399993.0
2007-03-22 09:05:00,117.31,117.356,117.3,117.347,945299995.0
2007-03-22 09:10:00,117.337,117.369,117.313,117.331,1113999991.0
2007-03-22 09:15:00,117.321,117.321,117.283,117.304,1313000005.0
2007-03-22 09:20:00,117.316,117.38,117.316,117.344,968000001.0
2007-03-22 09:25:00,117.345,117.359,117.318,117.332,853800004.0
2007-03-22 09:30:00,117.33,117.393,117.323,117.393,1263799996.0
2007-03-22 09:35:00,117.414,117.433,117.405,117.423,1409800007.0
2007-03-22 09:40:00,117.433,117.433,117.396,117.396,826000003.0
2007-03-22 09:45:00,117.398,117.431,117.371,117.391,1231899992.0
2007-03-22 09:50:00,117.381,117.388,117.271,117.29,1133100008.0
2007-03-22 09:55:00,117.298,117.307,117.25,117.305,1042800008.0
2007-03-22 10:00:00,117.298,117.347,117.284,117.346,1319600007.0
2007-03-22 10:05:00,117.348,117.353,117.297,117.349,1467000015.0
2007-03-22 10:10:00,117.353,117.375,117.341,117.37,1229699998.0
2007-03-22 10:15:00,117.377,117.384,117.36,117.36,1441899989.0
2007-03-22 10:20:00,117.372,117.394,117.353,117.392,1719999998.0
2007-03-22 10:25:00,117.403,117.419,117.391,117.392,1347999997.0
2007-03-22 10:30:00,117.398,117.42,117.382,117.384,1191099994.0
2007-03-22 10:35:00,117.38,117.419,117.378,117.408,1113199998.0
2007-03-22 10:40:00,117.413,117.444,117.397,117.431,1139500009.0
2007-03-22 10:45:00,117.438,117.494,117.43,117.494,854199991.0
2007-03-22 10:50:00,117.497,117.509,117.471,117.48,1062499982.0
2007-03-22 10:55:00,117.477,117.504,117.448,117.49,1042600000.0
2007-03-22 11:00:00,117.49,117.505,117.453,117.459,942600002.0
2007-03-22 11:05:00,117.455,117.487,117.427,117.481,1157599988.0
2007-03-22 11:10:00,117.472,117.571,117.469,117.538,1416699988.0
2007-03-22 11:15:00,117.532,117.542,117.498,117.508,1001399989.0
2007-03-22 11:20:00,117.52,117.524,117.477,117.493,960700007.0
2007-03-22 11:25:00,117.49,117.569,117.463,117.556,1031800006.0
2007-03-22 11:30:00,117.56,117.604,117.554,117.565,877800005.0
2007-03-22 11:35:00,117.558,117.666,117.552,117.666,713800000.0
2007-03-22 11:40:00,117.649,117.698,117.621,117.655,870900008.0
2007-03-22 11:45:00,117.657,117.671,117.633,117.667,956400003.0
2007-03-22 11:50:00,117.66,117.675,117.614,117.616,1228200003.0
2007-03-22 11:55:00,117.623,117.643,117.578,117.578,1177299996.0
2007-03-22 12:00:00,117.571,117.58,117.533,117.562,951500006.0
2007-03-22 12:05:00,117.579,117.623,117.579,117.61,1337699993.0
2007-03-22 12:10:00,117.625,117.678,117.625,117.665,1149699992.0
2007-03-22 12:15:00,117.673,117.723,117.664,117.713,1591900006.0
2007-03-22 12:20:00,117.7,117.718,117.642,117.669,1202300010.0
2007-03-22 12:25:00,117.668,117.718,117.668,117.67,1131600007.0
2007-03-22 12:30:00,117.682,117.691,117.656,117.677,724899998.0
2007-03-22 12:35:00,117.681,117.697,117.648,117.692,1074700016.0
2007-03-22 12:40:00,117.698,117.725,117.682,117.707,1147499987.0
2007-03-22 12:45:00,117.719,117.849,117.719,117.848,1444500003.0
2007-03-22 12:50:00,117.847,117.877,117.825,117.866,1326600006.0
2007-03-22 12:55:00,117.87,117.895,117.819,117.826,1271900005.0
2007-03-22 13:00:00,117.819,117.848,117.812,117.836,1470100023.0
2007-03-22 13:05:00,117.83,117.833,117.775,117.775,1119299996.0
2007-03-22 13:10:00,117.763,117.783,117.717,117.717,983899999.0
2007-03-22 13:15:00,117.718,117.779,117.714,117.729,1117799990.0
2007-03-22 13:20:00,117.727,117.741,117.702,117.722,1262199997.0
2007-03-22 13:25:00,117.723,117.743,117.72,117.725,1058000012.0
2007-03-22 13:30:00,117.723,117.723,117.686,117.719,1237900000.0
2007-03-22 13:35:00,117.73,117.766,117.706,117.739,1250300000.0
2007-03-22 13:40:00,117.747,117.791,117.716,117.783,1166600000.0
2007-03-22 13:45:00,117.778,117.811,117.737,117.747,1247799991.0
2007-03-22 13:50:00,117.753,117.774,117.731,117.752,1536899983.0
2007-03-22 13:55:00,117.755,117.755,117.688,117.716,1179900010.0
2007-03-22 14:00:00,117.73,117.738,117.661,117.684,1248500002.0
2007-03-22 14:05:00,117.659,117.659,117.554,117.568,1077000001.0
2007-03-22 14:10:00,117.574,117.625,117.55,117.589,1323200000.0
2007-03-22 14:15:00,117.591,117.618,117.531,117.61,1275400010.0
2007-03-22 14:20:00,117.618,117.693,117.602,117.684,1474700000.0
2007-03-22 14:25:00,117.685,117.701,117.667,117.69,830700004.0
2007-03-22 14:30:00,117.687,117.735,117.661,117.695,759199995.0
2007-03-22 14:35:00,117.685,117.743,117.685,117.737,1133399999.0
2007-03-22 14:40:00,117.743,117.866,117.743,117.775,1183100015.0
2007-03-22 14:45:00,117.784,117.814,117.757,117.789,1108800003.0
2007-03-22 14:50:00,117.778,117.838,117.778,117.832,915000003.0
2007-03-22 14:55:00,117.833,117.84,117.787,117.787,1064000005.0
2007-03-22 15:00:00,117.8,117.8,117.765,117.786,1079599990.0
2007-03-22 15:05:00,117.782,117.815,117.761,117.802,899799992.0
2007-03-22 15:10:00,117.802,117.802,117.763,117.79,993499993.0
2007-03-22 15:15:00,117.785,117.794,117.766,117.78,832700004.0
2007-03-22 15:20:00,117.781,117.791,117.756,117.777,1654300014.0
2007-03-22 15:25:00,117.773,117.809,117.762,117.779,1347699988.0
2007-03-22 15:30:00,117.786,117.795,117.752,117.79,1201600004.0
2007-03-22 15:35:00,117.802,117.821,117.774,117.799,950899991.0
2007-03-22 15:40:00,117.798,117.809,117.716,117.767,1242700002.0
2007-03-22 15:45:00,117.769,117.792,117.753,117.77,1032600006.0
2007-03-22 15:50:00,117.76,117.771,117.719,117.719,1139499996.0
2007-03-22 15:55:00,117.725,117.73,117.672,117.707,921299997.0
2007-03-22 16:00:00,117.712,117.728,117.649,117.667,1141500012.0
2007-03-22 16:05:00,117.668,117.71,117.614,117.614,1256800014.0
2007-03-22 16:10:00,117.617,117.657,117.606,117.641,1074700009.0
2007-03-22 16:15:00,117.634,117.657,117.616,117.617,1132100010.0
2007-03-22 16:20:00,117.627,117.668,117.626,117.647,1172200012.0
2007-03-22 16:25:00,117.649,117.649,117.6,117.617,1272800003.0
2007-03-22 16:30:00,117.618,117.66,117.616,117.649,1309200010.0
2007-03-22 16:35:00,117.657,117.677,117.644,117.665,1513900002.0
2007-03-22 16:40:00,117.664,117.68,117.649,117.678,1036799995.0
2007-03-22 16:45:00,117.686,117.711,117.677,117.692,1166899997.0
2007-03-22 16:50:00,117.68,117.681,117.651,117.676,908900013.0
2007-03-22 16:55:00,117.666,117.68,117.65,117.663,1131099993.0
2007-03-22 17:00:00,117.663,117.697,117.657,117.67,1498600018.0
2007-03-22 17:05:00,117.665,117.672,117.635,117.651,1338399996.0
2007-03-22 17:10:00,117.654,117.701,117.614,117.692,1296700011.0
2007-03-22 17:15:00,117.692,117.735,117.679,117.725,1069200003.0
2007-03-22 17:20:00,117.737,117.763,117.711,117.718,1158599998.0
2007-03-22 17:25:00,117.728,117.744,117.69,117.744,1147699997.0
2007-03-22 17:30:00,117.743,117.757,117.726,117.751,1141499998.0
2007-03-22 17:35:00,117.761,117.772,117.741,117.752,952000004.0
2007-03-22 17:40:00,117.742,117.762,117.742,117.756,1380099993.0
2007-03-22 17:45:00,117.759,117.791,117.759,117.775,1444200004.0
2007-03-22 17:50:00,117.782,117.795,117.737,117.747,1375099997.0
2007-03-22 17:55:00,117.742,117.781,117.723,117.775,1208599999.0
2007-03-22 18:00:00,117.773,118.11,117.746,118.11,8316300007.0
2007-03-22 18:05:00,118.1,118.25,118.09,118.21,10028500025.0
2007-03-22 18:10:00,118.22,118.27,117.849,118.23,9991599989.0
2007-03-22 18:15:00,118.24,118.3,117.839,118.26,9085799987.0
2007-03-22 18:20:00,118.24,118.25,118.18,118.23,7764000020.0
2007-03-22 18:25:00,118.24,118.25,117.824,118.25,8675599998.0
2007-03-22 18:30:00,117.853,118.24,117.853,118.23,9809799982.0
2007-03-22 18:35:00,118.22,118.24,118.006,118.114,7121299987.0
2007-03-22 18:40:00,118.111,118.267,118.111,118.221,6718900021.0
2007-03-22 18:45:00,118.211,118.211,118.159,118.164,5821999975.0
2007-03-22 18:50:00,118.15,118.159,118.081,118.103,8934700027.0
2007-03-22 18:55:00,118.103,118.121,118.094,118.098,5891899998.0
2007-03-22 19:00:00,118.098,118.098,118.035,118.073,4377100012.0
2007-03-22 19:05:00,118.087,118.228,118.077,118.207,5984700000.0
2007-03-22 19:10:00,118.212,118.254,118.205,118.225,4102600001.0
2007-03-22 19:15:00,118.229,118.281,118.228,118.244,5496400005.0
2007-03-22 19:20:00,118.238,118.241,118.19,118.195,5881400039.0
2007-03-22 19:25:00,118.194,118.248,118.18,118.225,7063999998.0
2007-03-22 19:30:00,118.239,118.26,118.16,118.208,6460500001.0
2007-03-22 19:35:00,118.21,118.222,118.152,118.181,4151100006.0
2007-03-22 19:40:00,118.183,118.183,118.133,118.152,4317800005.0
2007-03-22 19:45:00,118.155,118.19,118.12,118.15,4281499993.0
2007-03-22 19:50:00,118.154,118.154,118.091,118.13,5347499998.0
2007-03-22 19:55:00,118.128,118.164,118.112,118.138,3895700007.0
2007-03-22 20:00:00,118.141,118.171,118.13,118.152,3703299992.0
2007-03-22 20:05:00,118.147,118.219,118.147,118.208,5315100016.0
2007-03-22 20:10:00,118.212,118.212,118.08,118.18,5584799988.0
2007-03-22 20:15:00,118.171,118.178,118.131,118.175,4332299988.0
2007-03-22 20:20:00,118.171,118.21,118.171,118.179,5138100030.0
2007-03-22 20:25:00,118.185,118.207,118.06,118.06,4794699986.0
2007-03-22 20:30:00,118.07,118.163,118.07,118.138,5387499976.0
2007-03-22 20:35:00,118.138,118.154,118.117,118.133,3975399976.0
2007-03-22 20:40:00,118.07,118.149,118.06,118.144,5780999995.0
2007-03-22 20:45:00,118.132,118.156,118.096,118.149,7133800002.0
2007-03-22 20:50:00,118.147,118.161,118.103,118.154,4286099996.0
2007-03-22 20:55:00,118.152,118.16,118.08,118.09,6050200006.0
2007-03-22 21:00:00,118.138,118.154,118.078,118.087,5234599988.0
2007-03-22 21:05:00,118.083,118.087,118.037,118.085,4838699986.0
2007-03-22 21:10:00,118.081,118.091,118.059,118.065,3590900023.0
2007-03-22 21:15:00,118.058,118.067,118.025,118.064,7140800025.0
2007-03-22 21:20:00,118.065,118.09,118.033,118.08,6509900008.0
2007-03-22 21:25:00,118.068,118.08,118.029,118.038,4622999995.0
2007-03-22 21:30:00,118.059,118.082,118.038,118.059,2836399993.0
2007-03-22 21:35:00,118.067,118.075,118.059,118.067,2272100027.0
2007-03-22 21:40:00,118.067,118.075,118.031,118.067,4036199982.0
2007-03-22 21:45:00,118.065,118.087,118.04,118.072,3820900001.0
2007-03-22 21:50:00,118.075,118.077,118.036,118.071,1900600006.0
2007-03-22 21:55:00,118.075,118.092,118.03,118.08,1876499994.0
2007-03-22 22:00:00,118.081,118.128,118.079,118.105,4286100002.0
2007-03-22 22:05:00,118.106,118.112,118.037,118.046,1294399999.0
2007-03-22 22:10:00,118.05,118.066,118.018,118.05,2124000016.0
2007-03-22 22:15:00,118.059,118.062,118.032,118.055,1853699995.0
2007-03-22 22:20:00,118.057,118.065,118.037,118.056,1266000000.0
2007-03-22 22:25:00,118.032,118.081,118.03,118.052,1987600002.0
2007-03-22 22:30:00,118.052,118.068,118.027,118.06,2189899996.0
2007-03-22 22:35:00,118.072,118.091,118.024,118.069,1790299989.0
2007-03-22 22:40:00,118.068,118.085,118.048,118.08,1607799999.0
2007-03-22 22:45:00,118.088,118.095,118.027,118.07,1688800006.0
2007-03-22 22:50:00,118.085,118.096,118.052,118.096,1538799994.0
2007-03-22 22:55:00,118.098,118.104,118.06,118.087,1668500017.0
2007-03-22 23:00:00,118.083,118.121,118.065,118.099,1178000008.0
2007-03-22 23:05:00,118.098,118.121,118.055,118.113,904599995.0
2007-03-22 23:10:00,118.108,118.108,118.041,118.1,1271500005.0
2007-03-22 23:15:00,118.075,118.111,118.073,118.093,926199997.0
2007-03-22 23:20:00,118.103,118.114,118.065,118.083,808100005.0
2007-03-22 23:25:00,118.078,118.097,118.057,118.086,1132299997.0
2007-03-22 23:30:00,118.096,118.096,118.056,118.093,984099997.0
2007-03-22 23:35:00,118.091,118.091,118.045,118.081,1361599994.0
2007-03-22 23:40:00,118.073,118.093,118.041,118.059,1229800010.0
2007-03-22 23:45:00,118.072,118.091,118.06,118.08,1079000001.0
2007-03-22 23:50:00,118.087,118.088,118.041,118.077,1194800006.0
2007-03-22 23:55:00,118.076,118.076,118.013,118.045,899800006.0
2007-03-23 00:00:00,118.048,118.075,118.035,118.071,925099998.0
2007-03-23 00:05:00,118.078,118.078,118.041,118.064,1048500005.0
2007-03-23 00:10:00,118.045,118.07,118.029,118.045,1423500015.0
2007-03-23 00:15:00,118.057,118.076,118.027,118.044,854900002.0
2007-03-23 00:20:00,118.06,118.06,117.959,117.972,1325900001.0
2007-03-23 00:25:00,117.993,118.017,117.974,118.01,1053600004.0
2007-03-23 00:30:00,118.01,118.035,117.986,118.012,1330599989.0
2007-03-23 00:35:00,118.016,118.023,117.973,118.023,1623799985.0
2007-03-23 00:40:00,118.01,118.066,117.992,118.058,1430600005.0
2007-03-23 00:45:00,118.064,118.081,118.037,118.08,1290599998.0
2007-03-23 00:50:00,118.096,118.144,118.09,118.14,910900001.0
2007-03-23 00:55:00,118.133,118.147,118.106,118.138,1288099999.0
2007-03-23 01:00:00,118.135,118.155,118.108,118.155,1223600006.0
2007-03-23 01:05:00,118.145,118.149,118.114,118.137,1263100017.0
2007-03-23 01:10:00,118.148,118.149,118.082,118.09,1153700000.0
2007-03-23 01:15:00,118.097,118.101,118.061,118.069,1071599995.0
2007-03-23 01:20:00,118.063,118.07,118.021,118.041,1259200006.0
2007-03-23 01:25:00,118.055,118.11,118.045,118.099,1410699981.0
2007-03-23 01:30:00,118.097,118.108,118.068,118.071,1235100014.0
2007-03-23 01:35:00,118.064,118.102,118.056,118.089,1315299994.0
2007-03-23 01:40:00,118.069,118.122,118.059,118.11,1209300010.0
2007-03-23 01:45:00,118.12,118.134,118.087,118.131,1360700001.0
2007-03-23 01:50:00,118.131,118.175,118.125,118.153,1239100009.0
2007-03-23 01:55:00,118.152,118.155,118.094,118.099,1336000002.0
2007-03-23 02:00:00,118.102,118.105,118.037,118.052,986700006.0
2007-03-23 02:05:00,118.065,118.088,118.024,118.037,1331200004.0
2007-03-23 02:10:00,118.037,118.086,118.037,118.076,1322599992.0
2007-03-23 02:15:00,118.082,118.088,118.04,118.044,652499997.0
2007-03-23 02:20:00,118.043,118.068,118.023,118.061,1068800003.0
2007-03-23 02:25:00,118.06,118.076,118.02,118.065,1019899993.0
2007-03-23 02:30:00,118.068,118.07,118.023,118.051,1386200005.0
2007-03-23 02:35:00,118.06,118.06,117.977,118.03,1241000009.0
2007-03-23 02:40:00,118.024,118.029,117.987,118.0,1044099999.0
2007-03-23 02:45:00,117.997,117.997,117.928,117.945,1449200001.0
2007-03-23 02:50:00,117.934,117.986,117.927,117.98,1214300000.0
2007-03-23 02:55:00,117.991,118.038,117.99,118.033,1196900000.0
2007-03-23 03:00:00,118.028,118.029,117.953,118.006,1124599991.0
2007-03-23 03:05:00,118.012,118.018,117.937,117.948,1272700006.0
2007-03-23 03:10:00,117.95,118.012,117.942,117.967,1097100003.0
2007-03-23 03:15:00,118.011,118.011,117.905,117.905,1220999994.0
2007-03-23 03:20:00,117.915,117.951,117.897,117.921,1195800003.0
2007-03-23 03:25:00,117.93,117.939,117.898,117.914,872300006.0
2007-03-23 03:30:00,117.902,117.92,117.865,117.895,1264700001.0
2007-03-23 03:35:00,117.885,117.921,117.871,117.898,1160200001.0
2007-03-23 03:40:00,117.885,117.94,117.863,117.94,1398100005.0
2007-03-23 03:45:00,117.944,117.958,117.915,117.946,887899999.0
2007-03-23 03:50:00,117.935,117.971,117.929,117.951,1426600004.0
2007-03-23 03:55:00,117.956,117.981,117.94,117.946,1178699994.0
2007-03-23 04:00:00,117.952,118.01,117.944,118.006,1139200000.0
2007-03-23 04:05:00,118.007,118.026,117.974,118.003,1333999994.0
2007-03-23 04:10:00,118.012,118.053,118.011,118.029,1248300000.0
2007-03-23 04:15:00,118.031,118.035,117.956,117.962,1290799994.0
2007-03-23 04:20:00,117.972,117.98,117.946,117.976,1244799998.0
2007-03-23 04:25:00,117.975,118.0,117.967,118.0,1015900003.0
2007-03-23 04:30:00,118.002,118.012,117.962,117.987,1200699986.0
2007-03-23 04:35:00,117.995,118.001,117.954,117.976,1354599993.0
2007-03-23 04:40:00,117.984,117.984,117.921,117.94,1077900003.0
2007-03-23 04:45:00,117.941,117.941,117.895,117.895,1190899989.0
2007-03-23 04:50:00,117.885,117.932,117.882,117.923,985900005.0
2007-03-23 04:55:00,117.913,117.932,117.881,117.909,1267399992.0
2007-03-23 05:00:00,117.926,117.976,117.893,117.962,1184400000.0
2007-03-23 05:05:00,117.977,118.012,117.977,118.012,1423600002.0
2007-03-23 05:10:00,118.012,118.048,117.99,118.048,1014499991.0
2007-03-23 05:15:00,118.05,118.066,117.991,118.055,1105200005.0
2007-03-23 05:20:00,118.05,118.064,118.013,118.028,1324700001.0
2007-03-23 05:25:00,118.015,118.051,117.985,118.025,1406200003.0
2007-03-23 05:30:00,118.03,118.058,118.014,118.05,1594400007.0
2007-03-23 05:35:00,118.057,118.057,118.006,118.056,1138000006.0
2007-03-23 05:40:00,118.052,118.081,118.033,118.077,1401700002.0
2007-03-23 05:45:00,118.083,118.129,118.076,118.1,899800002.0
2007-03-23 05:50:00,118.109,118.143,118.105,118.143,1097199996.0
2007-03-23 05:55:00,118.147,118.158,118.112,118.147,1281299996.0
2007-03-23 06:00:00,118.145,118.165,118.138,118.16,1336400013.0
2007-03-23 06:05:00,118.164,118.166,118.141,118.148,936400000.0
2007-03-23 06:10:00,118.136,118.145,118.108,118.14,1071800001.0
2007-03-23 06:15:00,118.13,118.166,118.114,118.15,1040999999.0
2007-03-23 06:20:00,118.148,118.225,118.146,118.209,1466100007.0
2007-03-23 06:25:00,118.208,118.216,118.164,118.206,1488600003.0
2007-03-23 06:30:00,118.213,118.221,118.17,118.176,1085500020.0
2007-03-23 06:35:00,118.185,118.192,118.134,118.16,981600003.0
2007-03-23 06:40:00,118.162,118.162,118.105,118.133,1035900003.0
2007-03-23 06:45:00,118.142,118.221,118.142,118.201,885899992.0
2007-03-23 06:50:00,118.202,118.231,118.195,118.223,1549400001.0
2007-03-23 06:55:00,118.215,118.228,118.194,118.22,748800002.0
2007-03-23 07:00:00,118.217,118.225,118.18,118.188,1211500006.0
2007-03-23 07:05:00,118.213,118.219,118.16,118.169,1397700010.0
2007-03-23 07:10:00,118.166,118.179,118.153,118.156,1058199994.0
2007-03-23 07:15:00,118.16,118.175,118.137,118.157,1166699997.0
2007-03-23 07:20:00,118.168,118.177,118.132,118.175,797900007.0
2007-03-23 07:25:00,118.179,118.2,118.162,118.164,1415799998.0
2007-03-23 07:30:00,118.182,118.208,118.152,118.189,1234800010.0
2007-03-23 07:35:00,118.178,118.193,118.153,118.175,910099996.0
2007-03-23 07:40:00,118.175,118.175,118.08,118.085,1057799993.0
2007-03-23 07:45:00,118.079,118.119,118.074,118.113,1066299994.0
2007-03-23 07:50:00,118.112,118.127,118.081,118.084,969100004.0
2007-03-23 07:55:00,118.087,118.121,118.069,118.109,1310700017.0
2007-03-23 08:00:00,118.097,118.105,118.062,118.093,820399992.0
2007-03-23 08:05:00,118.099,118.106,118.029,118.045,1220100012.0
2007-03-23 08:10:00,118.033,118.051,118.024,118.043,1028300003.0
2007-03-23 08:15:00,118.055,118.071,118.038,118.045,1124200000.0
2007-03-23 08:20:00,118.044,118.05,118.016,118.028,1422799999.0
2007-03-23 08:25:00,118.035,118.053,117.999,118.047,1425800001.0
2007-03-23 08:30:00,118.05,118.136,118.043,118.096,1369099988.0
2007-03-23 08:35:00,118.103,118.103,118.062,118.082,841200002.0
2007-03-23 08:40:00,118.094,118.161,118.07,118.158,1331900016.0
2007-03-23 08:45:00,118.154,118.161,118.13,118.154,1521799993.0
2007-03-23 08:50:00,118.147,118.16,118.09,118.104,1233999993.0
2007-03-23 08:55:00,118.099,118.115,118.076,118.103,1273100008.0
2007-03-23 09:00:00,118.112,118.112,118.068,118.088,1304400007.0
2007-03-23 09:05:00,118.092,118.101,118.074,118.079,993000006.0
2007-03-23 09:10:00,118.089,118.129,118.089,118.108,1543899998.0
2007-03-23 09:15:00,118.114,118.137,118.081,118.114,1402799997.0
2007-03-23 09:20:00,118.113,118.117,118.066,118.106,964899999.0
2007-03-23 09:25:00,118.096,118.13,118.068,118.12,808600007.0
2007-03-23 09:30:00,118.122,118.138,118.115,118.132,753800003.0
2007-03-23 09:35:00,118.131,118.131,118.075,118.08,1331600004.0
2007-03-23 09:40:00,118.088,118.09,118.045,118.047,1335099992.0
2007-03-23 09:45:00,118.066,118.07,117.999,118.023,1336700009.0
2007-03-23 09:50:00,118.022,118.039,117.979,117.979,797800000.0
2007-03-23 09:55:00,117.972,117.99,117.925,117.94,963600001.0
2007-03-23 10:00:00,117.941,117.96,117.832,117.885,1123600003.0
2007-03-23 10:05:00,117.889,117.961,117.882,117.957,1136199996.0
2007-03-23 10:10:00,117.961,117.967,117.893,117.902,967999996.0
2007-03-23 10:15:00,117.9,117.936,117.889,117.912,1246000002.0
2007-03-23 10:20:00,117.921,117.962,117.919,117.934,1188699998.0
2007-03-23 10:25:00,117.938,117.948,117.878,117.919,1303500001.0
2007-03-23 10:30:00,117.93,117.935,117.894,117.926,1091100001.0
2007-03-23 10:35:00,117.925,117.948,117.905,117.933,1072700001.0
2007-03-23 10:40:00,117.938,117.955,117.915,117.933,1156300002.0
2007-03-23 10:45:00,117.94,117.94,117.918,117.926,893000007.0
2007-03-23 10:50:00,117.917,117.917,117.833,117.844,938100000.0
2007-03-23 10:55:00,117.839,117.843,117.747,117.747,1179800000.0
2007-03-23 11:00:00,117.756,117.809,117.718,117.737,1584200005.0
2007-03-23 11:05:00,117.737,117.748,117.685,117.69,1275600000.0
2007-03-23 11:10:00,117.685,117.685,117.541,117.579,1174400001.0
2007-03-23 11:15:00,117.587,117.671,117.581,117.646,1072299996.0
2007-03-23 11:20:00,117.648,117.7,117.622,117.693,802600005.0
2007-03-23 11:25:00,117.701,117.738,117.641,117.642,1012799996.0
2007-03-23 11:30:00,117.637,117.649,117.625,117.642,894700002.0
2007-03-23 11:35:00,117.662,117.752,117.648,117.73,1266099999.0
2007-03-23 11:40:00,117.71,117.724,117.686,117.716,1039100005.0
2007-03-23 11:45:00,117.72,117.731,117.705,117.724,1323100002.0
2007-03-23 11:50:00,117.715,117.727,117.667,117.676,1346299995.0
2007-03-23 11:55:00,117.674,117.691,117.661,117.691,1162199995.0
2007-03-23 12:00:00,117.702,117.722,117.674,117.684,1205600009.0
2007-03-23 12:05:00,117.688,117.725,117.664,117.713,1218600001.0
2007-03-23 12:10:00,117.714,117.715,117.664,117.696,1270900003.0
2007-03-23 12:15:00,117.703,117.779,117.69,117.738,1166600008.0
2007-03-23 12:20:00,117.737,117.781,117.723,117.759,1142800007.0
2007-03-23 12:25:00,117.756,117.791,117.724,117.75,1192400005.0
2007-03-23 12:30:00,117.747,117.753,117.721,117.736,970200001.0
2007-03-23 12:35:00,117.738,117.756,117.689,117.694,1136300002.0
2007-03-23 12:40:00,117.708,117.71,117.602,117.633,867300001.0
2007-03-23 12:45:00,117.652,117.657,117.595,117.619,1411100007.0
2007-03-23 12:50:00,117.613,117.73,117.584,117.72,977300007.0
2007-03-23 12:55:00,117.718,117.804,117.706,117.804,1447200003.0
2007-03-23 13:00:00,117.803,117.805,117.768,117.788,1168900002.0
2007-03-23 13:05:00,117.785,117.795,117.74,117.74,1019099989.0
2007-03-23 13:10:00,117.742,117.767,117.732,117.738,1176100004.0
2007-03-23 13:15:00,117.728,117.728,117.666,117.684,1012300006.0
2007-03-23 13:20:00,117.694,117.791,117.694,117.782,1141300007.0
2007-03-23 13:25:00,117.765,117.765,117.704,117.733,1036800002.0
2007-03-23 13:30:00,117.74,117.745,117.686,117.742,1376299988.0
2007-03-23 13:35:00,117.739,117.75,117.717,117.732,1096000001.0
2007-03-23 13:40:00,117.733,117.733,117.706,117.725,1338800008.0
2007-03-23 13:45:00,117.728,117.732,117.686,117.705,1154099994.0
2007-03-23 13:50:00,117.722,117.735,117.681,117.715,1699599990.0
2007-03-23 13:55:00,117.72,117.735,117.707,117.725,991799999.0
2007-03-23 14:00:00,117.723,117.729,117.663,117.669,1194799995.0
2007-03-23 14:05:00,117.672,117.678,117.635,117.668,1139600000.0
2007-03-23 14:10:00,117.665,117.678,117.653,117.67,975499989.0
2007-03-23 14:15:00,117.675,117.689,117.626,117.655,1270500004.0
2007-03-23 14:20:00,117.654,117.68,117.638,117.648,1215400009.0
2007-03-23 14:25:00,117.644,117.699,117.622,117.699,910599995.0
2007-03-23 14:30:00,117.7,117.703,117.608,117.613,997400008.0
2007-03-23 14:35:00,117.605,117.621,117.587,117.616,1189699989.0
2007-03-23 14:40:00,117.617,117.626,117.493,117.502,1001900003.0
2007-03-23 14:45:00,117.507,117.58,117.494,117.57,1028700001.0
2007-03-23 14:50:00,117.566,117.602,117.532,117.552,1135600012.0
2007-03-23 14:55:00,117.553,117.554,117.401,117.439,985299998.0
2007-03-23 15:00:00,117.427,117.537,117.427,117.459,1088899982.0
2007-03-23 15:05:00,117.464,117.47,117.415,117.457,739099992.0
2007-03-23 15:10:00,117.457,117.56,117.457,117.524,1254699997.0
2007-03-23 15:15:00,117.508,117.508,117.478,117.503,1032699999.0
2007-03-23 15:20:00,117.508,117.508,117.454,117.479,1477299986.0
2007-03-23 15:25:00,117.479,117.488,117.424,117.46,946400008.0
2007-03-23 15:30:00,117.451,117.453,117.409,117.409,917099988.0
2007-03-23 15:35:00,117.418,117.46,117.395,117.458,1240399988.0
2007-03-23 15:40:00,117.466,117.509,117.425,117.478,1093499990.0
2007-03-23 15:45:00,117.485,117.527,117.484,117.506,1349100027.0
2007-03-23 15:50:00,117.507,117.516,117.482,117.498,975700008.0
2007-03-23 15:55:00,117.496,117.589,117.488,117.589,859700002.0
2007-03-23 16:00:00,117.623,117.735,117.6,117.734,1107700006.0
2007-03-23 16:05:00,117.757,117.799,117.646,117.682,1252400003.0
2007-03-23 16:10:00,117.687,117.758,117.668,117.738,925800010.0
2007-03-23 16:15:00,117.722,117.843,117.717,117.783,1401000016.0
2007-03-23 16:20:00,117.797,117.879,117.765,117.767,986800001.0
2007-03-23 16:25:00,117.764,117.764,117.731,117.747,996700008.0
2007-03-23 16:30:00,117.755,117.79,117.716,117.785,1011600000.0
2007-03-23 16:35:00,117.791,117.85,117.772,117.85,1430000003.0
2007-03-23 16:40:00,117.863,117.899,117.834,117.865,1409600004.0
2007-03-23 16:45:00,117.879,117.928,117.847,117.847,1404300001.0
2007-03-23 16:50:00,117.843,117.852,117.764,117.824,1191299997.0
2007-03-23 16:55:00,117.83,117.879,117.794,117.879,1084100004.0
2007-03-23 17:00:00,117.886,117.889,117.834,117.846,1382799992.0
2007-03-23 17:05:00,117.848,117.862,117.828,117.838,974300001.0
2007-03-23 17:10:00,117.848,117.848,117.779,117.838,1269999998.0
2007-03-23 17:15:00,117.836,117.864,117.812,117.829,1183299991.0
2007-03-23 17:20:00,117.836,117.836,117.76,117.762,1317599996.0
2007-03-23 17:25:00,117.76,117.81,117.755,117.797,1288399997.0
2007-03-23 17:30:00,117.798,117.868,117.786,117.853,969300008.0
2007-03-23 17:35:00,117.851,117.857,117.781,117.823,1131099992.0
2007-03-23 17:40:00,117.806,117.852,117.782,117.815,1047800006.0
2007-03-23 17:45:00,117.827,117.841,117.779,117.813,820499999.0
2007-03-23 17:50:00,117.821,117.847,117.808,117.843,1382200005.0
2007-03-23 17:55:00,117.841,117.857,117.805,117.815,1309500002.0
2007-03-23 18:00:00,117.803,118.0,117.779,117.99,7695199979.0
2007-03-23 18:05:00,117.98,117.99,117.94,117.95,9627499965.0
2007-03-23 18:10:00,117.98,117.98,117.789,117.95,9705899964.0
2007-03-23 18:15:00,117.96,117.96,117.819,117.95,8074999945.0
2007-03-23 18:20:00,117.94,117.95,117.94,117.95,10584999965.0
2007-03-23 18:25:00,117.94,117.95,117.836,117.95,9561799997.0
2007-03-23 18:30:00,117.865,117.96,117.829,117.92,9871899962.0
2007-03-23 18:35:00,117.93,117.936,117.885,117.897,7062799988.0
2007-03-23 18:40:00,117.893,117.919,117.851,117.868,6746199986.0
2007-03-23 18:45:00,117.863,117.9,117.842,117.898,5810999989.0
2007-03-23 18:50:00,117.902,118.011,117.864,118.011,9157600001.0
2007-03-23 18:55:00,118.013,118.028,117.99,117.996,6224399992.0
2007-03-23 19:00:00,117.99,117.996,117.96,117.983,4824000001.0
2007-03-23 19:05:00,117.982,117.982,117.917,117.948,6582599986.0
2007-03-23 19:10:00,117.945,117.969,117.916,117.934,3329600002.0
2007-03-23 19:15:00,117.937,117.948,117.891,117.939,4812099978.0
2007-03-23 19:20:00,117.941,117.97,117.898,117.947,5796799981.0
2007-03-23 19:25:00,117.942,117.945,117.893,117.932,4854000003.0
2007-03-23 19:30:00,117.936,117.968,117.92,117.923,5781400009.0
2007-03-23 19:35:00,117.912,117.94,117.883,117.913,4316600003.0
2007-03-23 19:40:00,117.913,117.941,117.875,117.917,4715299996.0
2007-03-23 19:45:00,117.919,117.948,117.902,117.925,4123399999.0
2007-03-23 19:50:00,117.923,117.946,117.882,117.935,5826099989.0
2007-03-23 19:55:00,117.923,117.997,117.88,117.994,4470699992.0
2007-03-23 20:00:00,117.983,118.011,117.967,117.989,3431400012.0
2007-03-23 20:05:00,117.968,117.998,117.957,117.986,5633000013.0
2007-03-23 20:10:00,117.991,118.023,117.949,117.998,5181200016.0
2007-03-23 20:15:00,118.02,118.027,117.96,117.96,4825000013.0
2007-03-23 20:20:00,117.951,117.968,117.922,117.956,5132300013.0
2007-03-23 20:25:00,117.936,117.958,117.92,117.947,4790000002.0
2007-03-23 20:30:00,118.05,118.06,117.958,117.973,3622500010.0
2007-03-23 20:35:00,117.965,117.989,117.915,117.961,3713799987.0
2007-03-23 20:40:00,117.957,117.985,117.942,117.973,5474499998.0
2007-03-23 20:45:00,117.985,118.013,117.961,118.008,7585200019.0
2007-03-23 20:50:00,117.989,118.052,117.965,118.019,3921900006.0
2007-03-23 20:55:00,118.027,118.06,118.002,118.06,7955199982.0
2007-03-23 21:00:00,118.045,118.071,118.031,118.045,5727899997.0
2007-03-23 21:05:00,118.053,118.067,118.02,118.055,3696399999.0
2007-03-23 21:10:00,118.053,118.056,118.017,118.042,2922599988.0
2007-03-23 21:15:00,118.041,118.051,118.03,118.051,6555300019.0
2007-03-23 21:20:00,118.055,118.058,118.036,118.04,7106900017.0
2007-03-23 21:25:00,118.013,118.062,118.006,118.049,4545300007.0
2007-03-23 21:30:00,118.047,118.054,118.032,118.04,2988300017.0
2007-03-23 21:35:00,118.041,118.051,118.016,118.043,2495599999.0
2007-03-23 21:40:00,118.042,118.054,118.022,118.042,4344099996.0
2007-03-23 21:45:00,118.048,118.068,118.022,118.032,3624699996.0
2007-03-23 21:50:00,118.034,118.062,118.024,118.062,1912100013.0
2007-03-23 21:55:00,118.054,118.07,118.032,118.039,1744300014.0
2007-03-23 22:00:00,118.045,118.071,118.019,118.058,4200600012.0
2007-03-23 22:05:00,118.058,118.068,118.019,118.045,1411199998.0
2007-03-23 22:10:00,118.033,118.063,118.022,118.046,1734300014.0
2007-03-23 22:15:00,118.052,118.063,118.014,118.054,2075400006.0
2007-03-23 22:20:00,118.05,118.08,118.027,118.057,1337400007.0
2007-03-23 22:25:00,118.05,118.08,118.017,118.028,1925699997.0
2007-03-23 22:30:00,118.055,118.08,118.035,118.072,2289899991.0
2007-03-23 22:35:00,118.073,118.079,118.042,118.074,1939099995.0
2007-03-23 22:40:00,118.072,118.086,118.055,118.059,1729400002.0
2007-03-23 22:45:00,118.059,118.09,118.025,118.069,1362900007.0
2007-03-23 22:50:00,118.07,118.115,118.061,118.089,1676599998.0
2007-03-23 22:55:00,118.097,118.111,118.062,118.085,1414400003.0
2007-03-25 23:00:00,118.035,118.087,118.035,118.052,1214600002.0
2007-03-25 23:05:00,118.065,118.099,118.051,118.057,1123299994.0
2007-03-25 23:10:00,118.053,118.068,117.951,117.951,950599996.0
2007-03-25 23:15:00,117.944,117.952,117.847,117.847,1414799993.0
2007-03-25 23:20:00,117.837,117.923,117.835,117.913,1056699992.0
2007-03-25 23:25:00,117.911,117.911,117.778,117.821,1271600002.0
2007-03-25 23:30:00,117.825,117.835,117.777,117.799,1132000006.0
2007-03-25 23:35:00,117.819,117.846,117.815,117.845,1263200002.0
2007-03-25 23:40:00,117.853,117.901,117.829,117.884,1024700012.0
2007-03-25 23:45:00,117.885,117.911,117.85,117.869,1159400007.0
2007-03-25 23:50:00,117.87,117.908,117.843,117.901,1314400007.0
2007-03-25 23:55:00,117.9,117.911,117.867,117.896,1408099985.0
2007-03-26 00:00:00,117.902,117.947,117.894,117.932,1511400007.0
2007-03-26 00:05:00,117.95,117.953,117.923,117.927,1191899999.0
2007-03-26 00:10:00,117.93,117.97,117.914,117.954,977499994.0
2007-03-26 00:15:00,117.952,117.952,117.897,117.907,1134899983.0
2007-03-26 00:20:00,117.912,117.92,117.886,117.899,1315799995.0
2007-03-26 00:25:00,117.895,117.948,117.886,117.947,1193799990.0
2007-03-26 00:30:00,117.947,117.962,117.927,117.957,1156399998.0
2007-03-26 00:35:00,117.958,117.963,117.929,117.95,1040100000.0
2007-03-26 00:40:00,117.957,117.957,117.908,117.918,1305599994.0
2007-03-26 00:45:00,117.93,118.02,117.916,118.001,1022799993.0
2007-03-26 00:50:00,118.0,118.019,117.988,118.008,1457500001.0
2007-03-26 00:55:00,118.005,118.094,117.999,118.055,1170100000.0
2007-03-26 01:00:00,118.047,118.06,118.023,118.04,1304100001.0
2007-03-26 01:05:00,118.04,118.042,118.008,118.032,1261100000.0
2007-03-26 01:10:00,118.028,118.038,118.001,118.014,825399990.0
2007-03-26 01:15:00,118.03,118.044,117.994,118.012,1089900007.0
2007-03-26 01:20:00,118.033,118.094,118.017,118.069,989600002.0
2007-03-26 01:25:00,118.072,118.08,118.023,118.045,1040199998.0
2007-03-26 01:30:00,118.043,118.05,118.007,118.033,1001899993.0
2007-03-26 01:35:00,118.044,118.051,118.004,118.044,1530799987.0
2007-03-26 01:40:00,118.042,118.09,118.016,118.086,1127000001.0
2007-03-26 01:45:00,118.098,118.11,118.059,118.065,1310300004.0
2007-03-26 01:50:00,118.068,118.08,118.033,118.043,1069899997.0
2007-03-26 01:55:00,118.035,118.075,118.019,118.033,1635700006.0
2007-03-26 02:00:00,118.033,118.048,117.972,117.999,1095600000.0
2007-03-26 02:05:00,118.011,118.047,117.99,118.012,995399985.0
2007-03-26 02:10:00,118.031,118.075,118.015,118.075,992100001.0
2007-03-26 02:15:00,118.074,118.09,118.036,118.081,815999999.0
2007-03-26 02:20:00,118.071,118.076,118.022,118.056,1074600000.0
2007-03-26 02:25:00,118.055,118.068,118.029,118.049,1219799988.0
2007-03-26 02:30:00,118.058,118.07,118.014,118.043,962699999.0
2007-03-26 02:35:00,118.055,118.067,118.022,118.04,817099995.0
2007-03-26 02:40:00,118.04,118.04,117.942,117.96,1323100001.0
2007-03-26 02:45:00,117.963,117.969,117.933,117.954,1069399990.0
2007-03-26 02:50:00,117.95,117.977,117.948,117.958,657200007.0
2007-03-26 02:55:00,117.956,117.956,117.895,117.895,914700002.0
2007-03-26 03:00:00,117.888,117.888,117.825,117.83,840100003.0
2007-03-26 03:05:00,117.835,117.888,117.835,117.888,1212000004.0
2007-03-26 03:10:00,117.897,117.897,117.827,117.846,986600000.0
2007-03-26 03:15:00,117.822,117.87,117.778,117.87,1172800001.0
2007-03-26 03:20:00,117.871,117.871,117.808,117.848,1241999985.0
2007-03-26 03:25:00,117.857,117.902,117.845,117.888,924700008.0
2007-03-26 03:30:00,117.891,117.962,117.881,117.934,751200004.0
2007-03-26 03:35:00,117.92,117.931,117.898,117.912,1196400000.0
2007-03-26 03:40:00,117.9,117.928,117.887,117.928,1483100000.0
2007-03-26 03:45:00,117.927,117.96,117.916,117.957,1516300016.0
2007-03-26 03:50:00,117.948,117.958,117.9,117.93,1042900001.0
2007-03-26 03:55:00,117.917,117.948,117.906,117.926,697400000.0
2007-03-26 04:00:00,117.903,117.93,117.894,117.919,1021899993.0
2007-03-26 04:05:00,117.921,117.946,117.915,117.934,1054600007.0
2007-03-26 04:10:00,117.946,117.961,117.918,117.933,845200000.0
2007-03-26 04:15:00,117.943,117.971,117.913,117.959,1192999995.0
2007-03-26 04:20:00,117.969,118.0,117.958,117.993,890899995.0
2007-03-26 04:25:00,117.997,118.017,117.962,117.97,991100011.0
2007-03-26 04:30:00,117.957,117.974,117.918,117.972,1183800007.0
2007-03-26 04:35:00,117.982,118.005,117.978,118.005,869000005.0
2007-03-26 04:40:00,118.005,118.005,117.967,117.986,1030500004.0
2007-03-26 04:45:00,117.983,117.983,117.944,117.96,1344299991.0
2007-03-26 04:50:00,117.966,117.972,117.933,117.947,716999998.0
2007-03-26 04:55:00,117.952,117.995,117.925,117.925,944000001.0
2007-03-26 05:00:00,117.919,117.945,117.89,117.937,1490299998.0
2007-03-26 05:05:00,117.932,117.932,117.869,117.869,1714799997.0
2007-03-26 05:10:00,117.895,117.901,117.839,117.869,1565600012.0
2007-03-26 05:15:00,117.868,117.907,117.845,117.89,1722999982.0
2007-03-26 05:20:00,117.888,117.896,117.869,117.882,1972100002.0
2007-03-26 05:25:00,117.872,117.882,117.818,117.852,2366800009.0
2007-03-26 05:30:00,117.846,117.883,117.834,117.866,2125300002.0
2007-03-26 05:35:00,117.873,117.892,117.838,117.892,1162800000.0
2007-03-26 05:40:00,117.89,117.89,117.842,117.875,1869400013.0
2007-03-26 05:45:00,117.872,117.895,117.849,117.887,1723700009.0
2007-03-26 05:50:00,117.885,117.947,117.872,117.936,1205500005.0
2007-03-26 05:55:00,117.94,117.952,117.904,117.904,4203899986.0
2007-03-26 06:00:00,117.894,117.959,117.894,117.956,1466900016.0
2007-03-26 06:05:00,117.953,117.999,117.933,117.988,1983000009.0
2007-03-26 06:10:00,117.999,118.002,117.949,117.949,3865899987.0
2007-03-26 06:15:00,117.973,117.994,117.95,117.975,4572100000.0
2007-03-26 06:20:00,117.98,118.001,117.945,117.982,1773099997.0
2007-03-26 06:25:00,117.978,117.981,117.915,117.917,3036900020.0
2007-03-26 06:30:00,117.912,117.94,117.88,117.931,3982700009.0
2007-03-26 06:35:00,117.921,117.938,117.901,117.916,6893200007.0
2007-03-26 06:40:00,117.916,117.941,117.88,117.936,6492100006.0
2007-03-26 06:45:00,117.935,117.943,117.9,117.939,4398299983.0
2007-03-26 06:50:00,117.941,117.96,117.907,117.932,4180700022.0
2007-03-26 06:55:00,117.937,117.943,117.87,117.88,5594200002.0
2007-03-26 07:00:00,117.89,117.9,117.858,117.883,7674500060.0
2007-03-26 07:05:00,117.892,117.902,117.82,117.867,4633000014.0
2007-03-26 07:10:00,117.87,117.89,117.842,117.89,7358100013.0
2007-03-26 07:15:00,117.893,117.911,117.856,117.91,6235100023.0
2007-03-26 07:20:00,117.901,117.906,117.852,117.881,3552000012.0
2007-03-26 07:25:00,117.885,117.898,117.86,117.88,5579499994.0
2007-03-26 07:30:00,117.87,117.882,117.827,117.882,5058999991.0
2007-03-26 07:35:00,117.878,117.922,117.867,117.899,4771100004.0
2007-03-26 07:40:00,117.902,117.933,117.882,117.921,4452200003.0
2007-03-26 07:45:00,117.927,117.993,117.923,117.986,6627600033.0
2007-03-26 07:50:00,117.983,117.993,117.889,117.967,5259900052.0
2007-03-26 07:55:00,117.977,118.01,117.911,117.916,3516100006.0
2007-03-26 08:00:00,117.917,117.982,117.917,117.947,4357400002.0
2007-03-26 08:05:00,117.945,117.977,117.944,117.971,5018299999.0
2007-03-26 08:10:00,117.973,118.082,117.953,118.04,4546500026.0
2007-03-26 08:15:00,118.041,118.055,118.0,118.026,4737599992.0
2007-03-26 08:20:00,118.018,118.025,117.974,118.013,4460000008.0
2007-03-26 08:25:00,118.014,118.015,117.958,117.982,6205000015.0
2007-03-26 08:30:00,117.984,118.02,117.967,117.985,5869500014.0
2007-03-26 08:35:00,117.983,118.0,117.952,117.973,5610999993.0
2007-03-26 08:40:00,117.97,118.027,117.964,118.018,6261399999.0
2007-03-26 08:45:00,118.019,118.048,117.999,118.033,4205500020.0
2007-03-26 08:50:00,118.039,118.099,118.01,118.063,6421199994.0
2007-03-26 08:55:00,118.068,118.097,118.02,118.093,4895199998.0
2007-03-26 09:00:00,118.101,118.125,118.081,118.093,5939999993.0
2007-03-26 09:05:00,118.088,118.122,118.065,118.104,8855599977.0
2007-03-26 09:10:00,118.098,118.162,118.086,118.148,5856799989.0
2007-03-26 09:15:00,118.151,118.203,118.151,118.203,6897799985.0
2007-03-26 09:20:00,118.198,118.216,118.172,118.19,7633399978.0
2007-03-26 09:25:00,118.18,118.19,118.114,118.12,9354999985.0
2007-03-26 09:30:00,118.14,118.15,118.09,118.14,8677300013.0
2007-03-26 09:35:00,118.137,118.139,118.09,118.13,10003899952.0
2007-03-26 09:40:00,118.12,118.13,118.06,118.06,8071799975.0
2007-03-26 09:45:00,118.07,118.09,118.05,118.08,7926300027.0
2007-03-26 09:50:00,118.09,118.09,118.04,118.04,5907000015.0
2007-03-26 09:55:00,118.05,118.08,118.04,118.074,8119500020.0
2007-03-26 10:00:00,118.077,118.091,118.025,118.082,1054499998.0
2007-03-26 10:05:00,118.092,118.103,118.048,118.048,1183500010.0
2007-03-26 10:10:00,118.039,118.064,118.037,118.06,929599989.0
2007-03-26 10:15:00,118.067,118.073,118.026,118.047,1046999993.0
2007-03-26 10:20:00,118.071,118.081,118.038,118.081,1024600000.0
2007-03-26 10:25:00,118.074,118.107,118.034,118.107,747000012.0
2007-03-26 10:30:00,118.098,118.125,118.06,118.118,1131900006.0
2007-03-26 10:35:00,118.11,118.206,118.11,118.177,1173400004.0
2007-03-26 10:40:00,118.167,118.203,118.164,118.175,1090900005.0
2007-03-26 10:45:00,118.178,118.178,118.134,118.153,1312299991.0
2007-03-26 10:50:00,118.145,118.181,118.138,118.181,813400006.0
2007-03-26 10:55:00,118.179,118.201,118.178,118.195,1276799992.0
2007-03-26 11:00:00,118.196,118.204,118.171,118.177,888599994.0
2007-03-26 11:05:00,118.192,118.21,118.183,118.199,1004000001.0
2007-03-26 11:10:00,118.2,118.273,118.196,118.245,979199994.0
2007-03-26 11:15:00,118.25,118.261,118.241,118.248,871699995.0
2007-03-26 11:20:00,118.248,118.307,118.248,118.295,1312300003.0
2007-03-26 11:25:00,118.293,118.301,118.224,118.241,766000002.0
2007-03-26 11:30:00,118.249,118.3,118.244,118.26,767899996.0
2007-03-26 11:35:00,118.245,118.257,118.208,118.215,1266500003.0
2007-03-26 11:40:00,118.202,118.245,118.198,118.207,654500006.0
2007-03-26 11:45:00,118.204,118.236,118.192,118.228,728099995.0
2007-03-26 11:50:00,118.217,118.234,118.2,118.211,862900000.0
2007-03-26 11:55:00,118.22,118.229,118.156,118.228,1062100000.0
2007-03-26 12:00:00,118.22,118.225,118.184,118.22,839799996.0
2007-03-26 12:05:00,118.216,118.231,118.161,118.212,864799991.0
2007-03-26 12:10:00,118.22,118.224,118.187,118.219,1296199992.0
2007-03-26 12:15:00,118.214,118.222,118.184,118.207,1444000002.0
2007-03-26 12:20:00,118.205,118.231,118.181,118.213,1040299988.0
2007-03-26 12:25:00,118.21,118.212,118.157,118.18,1483900015.0
2007-03-26 12:30:00,118.178,118.232,118.176,118.195,813700000.0
2007-03-26 12:35:00,118.185,118.198,118.152,118.182,1523000004.0
2007-03-26 12:40:00,118.182,118.19,118.138,118.138,968400007.0
2007-03-26 12:45:00,118.142,118.157,118.136,118.141,1184900004.0
2007-03-26 12:50:00,118.148,118.151,118.113,118.135,879999998.0
2007-03-26 12:55:00,118.123,118.178,118.111,118.172,798399990.0
2007-03-26 13:00:00,118.185,118.22,118.178,118.212,888400008.0
2007-03-26 13:05:00,118.21,118.229,118.191,118.204,851500002.0
2007-03-26 13:10:00,118.207,118.208,118.167,118.205,709400002.0
2007-03-26 13:15:00,118.212,118.235,118.178,118.195,983300006.0
2007-03-26 13:20:00,118.2,118.231,118.196,118.22,924700001.0
2007-03-26 13:25:00,118.227,118.243,118.212,118.237,1110999990.0
2007-03-26 13:30:00,118.248,118.251,118.206,118.206,897799989.0
2007-03-26 13:35:00,118.204,118.235,118.199,118.228,929800002.0
2007-03-26 13:40:00,118.233,118.247,118.19,118.246,1117800006.0
2007-03-26 13:45:00,118.228,118.266,118.212,118.266,721000003.0
2007-03-26 13:50:00,118.262,118.29,118.262,118.27,827999999.0
2007-03-26 13:55:00,118.268,118.318,118.224,118.305,966099995.0
2007-03-26 14:00:00,118.305,118.341,118.305,118.323,1462399993.0
2007-03-26 14:05:00,118.323,118.381,118.308,118.37,1183399996.0
2007-03-26 14:10:00,118.362,118.372,118.348,118.351,1365299989.0
2007-03-26 14:15:00,118.358,118.406,118.358,118.405,1182499994.0
2007-03-26 14:20:00,118.396,118.416,118.388,118.401,1133499996.0
2007-03-26 14:25:00,118.4,118.407,118.384,118.394,1701399999.0
2007-03-26 14:30:00,118.397,118.403,118.36,118.371,840600015.0
2007-03-26 14:35:00,118.367,118.37,118.318,118.337,1369100002.0
2007-03-26 14:40:00,118.346,118.381,118.346,118.358,898200000.0
2007-03-26 14:45:00,118.357,118.362,118.317,118.325,1103100008.0
2007-03-26 14:50:00,118.313,118.35,118.305,118.345,604199993.0
2007-03-26 14:55:00,118.342,118.372,118.326,118.334,835900008.0
2007-03-26 15:00:00,118.325,118.378,118.314,118.362,1098400004.0
2007-03-26 15:05:00,118.351,118.412,118.346,118.4,764800001.0
2007-03-26 15:10:00,118.4,118.406,118.254,118.279,1535300001.0
2007-03-26 15:15:00,118.269,118.334,118.269,118.332,986999995.0
2007-03-26 15:20:00,118.308,118.341,118.302,118.337,836500004.0
2007-03-26 15:25:00,118.345,118.351,118.307,118.326,930600004.0
2007-03-26 15:30:00,118.326,118.329,118.289,118.297,1139500002.0
2007-03-26 15:35:00,118.295,118.307,118.25,118.283,954299999.0
2007-03-26 15:40:00,118.3,118.303,118.245,118.261,1055800001.0
2007-03-26 15:45:00,118.266,118.299,118.26,118.269,1304300006.0
2007-03-26 15:50:00,118.262,118.291,118.254,118.281,1162800005.0
2007-03-26 15:55:00,118.28,118.309,118.249,118.298,1035400003.0
2007-03-26 16:00:00,118.257,118.265,117.948,117.968,1079599994.0
2007-03-26 16:05:00,117.972,117.978,117.746,117.821,1610799991.0
2007-03-26 16:10:00,117.834,117.914,117.822,117.845,1075899995.0
2007-03-26 16:15:00,117.831,117.831,117.765,117.818,1079800006.0
2007-03-26 16:20:00,117.821,117.824,117.758,117.779,891699987.0
2007-03-26 16:25:00,117.751,117.76,117.635,117.658,941500005.0
2007-03-26 16:30:00,117.671,117.727,117.653,117.671,621199991.0
2007-03-26 16:35:00,117.687,117.792,117.687,117.792,963200007.0
2007-03-26 16:40:00,117.792,117.853,117.758,117.758,957099998.0
2007-03-26 16:45:00,117.748,117.796,117.725,117.796,1135099998.0
2007-03-26 16:50:00,117.797,117.832,117.776,117.806,927300009.0
2007-03-26 16:55:00,117.808,117.867,117.783,117.863,995800008.0
2007-03-26 17:00:00,117.846,117.895,117.784,117.788,1094299999.0
2007-03-26 17:05:00,117.784,117.839,117.782,117.839,1177900003.0
2007-03-26 17:10:00,117.844,117.896,117.837,117.857,962499997.0
2007-03-26 17:15:00,117.845,117.876,117.842,117.871,769800004.0
2007-03-26 17:20:00,117.88,117.936,117.876,117.886,928400000.0
2007-03-26 17:25:00,117.878,117.888,117.854,117.877,917499993.0
2007-03-26 17:30:00,117.876,117.886,117.844,117.86,1020300013.0
2007-03-26 17:35:00,117.866,117.916,117.859,117.89,897500000.0
2007-03-26 17:40:00,117.877,117.904,117.871,117.899,1586400002.0
2007-03-26 17:45:00,117.891,117.891,117.813,117.816,1081800001.0
2007-03-26 17:50:00,117.817,117.827,117.791,117.824,1049799999.0
2007-03-26 17:55:00,117.822,117.839,117.8,117.827,896899996.0
2007-03-26 18:00:00,117.835,117.852,117.816,117.849,823100009.0
2007-03-26 18:05:00,117.832,117.85,117.804,117.835,981800008.0
2007-03-26 18:10:00,117.838,117.85,117.811,117.838,1211800007.0
2007-03-26 18:15:00,117.842,117.871,117.817,117.866,1375200002.0
2007-03-26 18:20:00,117.863,117.904,117.859,117.896,1149900000.0
2007-03-26 18:25:00,117.901,117.927,117.85,117.86,857899992.0
2007-03-26 18:30:00,117.887,117.897,117.846,117.893,829800002.0
2007-03-26 18:35:00,117.902,117.951,117.902,117.927,1054400010.0
2007-03-26 18:40:00,117.925,117.933,117.887,117.925,1116300006.0
2007-03-26 18:45:00,117.933,117.947,117.893,117.938,1006199995.0
2007-03-26 18:50:00,117.942,117.958,117.916,117.95,1294799994.0
2007-03-26 18:55:00,117.942,117.949,117.918,117.941,1313000006.0
2007-03-26 19:00:00,117.931,117.937,117.902,117.904,874000004.0
2007-03-26 19:05:00,117.905,117.915,117.873,117.876,1352400023.0
2007-03-26 19:10:00,117.878,117.923,117.872,117.897,1151800001.0
2007-03-26 19:15:00,117.898,117.912,117.873,117.877,1015400005.0
2007-03-26 19:20:00,117.873,117.898,117.863,117.889,799400006.0
2007-03-26 19:25:00,117.892,117.903,117.85,117.893,1087699996.0
2007-03-26 19:30:00,117.899,117.944,117.892,117.944,1085900009.0
2007-03-26 19:35:00,117.943,117.953,117.919,117.95,1105699997.0
2007-03-26 19:40:00,117.95,117.958,117.899,117.958,949899991.0
2007-03-26 19:45:00,117.95,117.96,117.872,117.927,898399995.0
2007-03-26 19:50:00,117.94,117.956,117.907,117.956,1087900001.0
2007-03-26 19:55:00,117.948,117.955,117.906,117.916,959899988.0
2007-03-26 20:00:00,117.929,117.958,117.916,117.95,1434900008.0
2007-03-26 20:05:00,117.951,117.971,117.944,117.945,1046600009.0
2007-03-26 20:10:00,117.948,117.952,117.934,117.94,946900000.0
2007-03-26 20:15:00,117.947,117.95,117.932,117.943,842499999.0
2007-03-26 20:20:00,117.93,117.956,117.922,117.945,727399999.0
2007-03-26 20:25:00,117.95,117.963,117.913,117.952,1131300001.0
2007-03-26 20:30:00,117.96,117.975,117.947,117.956,1579899992.0
2007-03-26 20:35:00,117.953,117.969,117.94,117.964,754099996.0
2007-03-26 20:40:00,117.963,117.981,117.92,117.98,593099998.0
2007-03-26 20:45:00,117.98,117.989,117.955,117.979,935700005.0
2007-03-26 20:50:00,117.985,117.987,117.945,117.956,1193200001.0
2007-03-26 20:55:00,117.955,118.013,117.951,118.013,864299993.0
2007-03-26 21:00:00,118.028,118.049,118.017,118.035,958500002.0
2007-03-26 21:05:00,118.038,118.049,118.004,118.041,969700005.0
2007-03-26 21:10:00,118.038,118.05,118.019,118.025,924499995.0
2007-03-26 21:15:00,118.05,118.063,118.047,118.054,740400005.0
2007-03-26 21:20:00,118.04,118.06,118.018,118.045,888900003.0
2007-03-26 21:25:00,118.027,118.06,118.027,118.045,1094400013.0
2007-03-26 21:30:00,118.055,118.07,118.016,118.065,1231600002.0
2007-03-26 21:35:00,118.062,118.075,118.016,118.057,1000699991.0
2007-03-26 21:40:00,118.051,118.073,118.049,118.057,671899994.0
2007-03-26 21:45:00,118.047,118.098,118.047,118.088,1404800020.0
2007-03-26 21:50:00,118.083,118.121,118.083,118.105,986900005.0
2007-03-26 21:55:00,118.08,118.1,118.052,118.074,979399997.0
2007-03-26 22:00:00,118.078,118.093,118.053,118.081,1156399993.0
2007-03-26 22:05:00,118.075,118.092,118.039,118.087,1027100002.0
2007-03-26 22:10:00,118.078,118.083,118.043,118.078,1070300007.0
2007-03-26 22:15:00,118.071,118.09,118.045,118.078,1345399993.0
2007-03-26 22:20:00,118.073,118.076,118.039,118.075,924099991.0
2007-03-26 22:25:00,118.058,118.088,118.045,118.082,1814999984.0
2007-03-26 22:30:00,118.074,118.088,118.037,118.077,744399998.0
2007-03-26 22:35:00,118.077,118.095,118.055,118.095,970499995.0
2007-03-26 22:40:00,118.07,118.124,118.062,118.119,1197199995.0
2007-03-26 22:45:00,118.11,118.118,118.082,118.115,868699994.0
2007-03-26 22:50:00,118.1,118.123,118.075,118.108,1295700009.0
2007-03-26 22:55:00,118.118,118.124,118.089,118.113,866299992.0
2007-03-26 23:00:00,118.106,118.13,118.087,118.13,729999999.0
2007-03-26 23:05:00,118.117,118.117,118.09,118.091,616800002.0
2007-03-26 23:10:00,118.085,118.111,118.076,118.092,1379800006.0
2007-03-26 23:15:00,118.093,118.101,118.067,118.101,632200004.0
2007-03-26 23:20:00,118.09,118.099,118.049,118.085,892999997.0
2007-03-26 23:25:00,118.092,118.124,118.071,118.097,927199995.0
2007-03-26 23:30:00,118.115,118.127,118.1,118.108,1341699981.0
2007-03-26 23:35:00,118.108,118.154,118.104,118.136,865699988.0
2007-03-26 23:40:00,118.135,118.16,118.116,118.127,853699991.0
2007-03-26 23:45:00,118.133,118.138,118.072,118.08,861200001.0
2007-03-26 23:50:00,118.072,118.105,118.053,118.081,1446499997.0
2007-03-26 23:55:00,118.088,118.111,118.069,118.102,695800001.0
2007-03-27 00:00:00,118.07,118.137,118.07,118.137,1163400000.0
2007-03-27 00:05:00,118.135,118.148,118.104,118.139,1079899995.0
2007-03-27 00:10:00,118.128,118.132,118.058,118.058,861600004.0
2007-03-27 00:15:00,118.057,118.065,118.015,118.059,1225099999.0
2007-03-27 00:20:00,118.055,118.071,118.015,118.057,895700000.0
2007-03-27 00:25:00,118.058,118.093,118.057,118.086,1318100017.0
2007-03-27 00:30:00,118.095,118.1,118.059,118.089,923600002.0
2007-03-27 00:35:00,118.09,118.098,118.059,118.084,1187300000.0
2007-03-27 00:40:00,118.091,118.091,118.054,118.078,984199998.0
2007-03-27 00:45:00,118.054,118.105,118.054,118.104,783799999.0
2007-03-27 00:50:00,118.113,118.156,118.094,118.136,1040700004.0
2007-03-27 00:55:00,118.117,118.137,118.095,118.112,1097000005.0
2007-03-27 01:00:00,118.108,118.15,118.095,118.144,854500004.0
2007-03-27 01:05:00,118.141,118.182,118.133,118.17,1163199999.0
2007-03-27 01:10:00,118.166,118.186,118.147,118.161,1427700009.0
2007-03-27 01:15:00,118.167,118.206,118.115,118.199,1061599997.0
2007-03-27 01:20:00,118.192,118.256,118.17,118.255,1036399996.0
2007-03-27 01:25:00,118.25,118.271,118.203,118.225,1351300007.0
2007-03-27 01:30:00,118.207,118.239,118.185,118.237,846800008.0
2007-03-27 01:35:00,118.23,118.318,118.218,118.284,1179100005.0
2007-03-27 01:40:00,118.289,118.339,118.239,118.247,1003600001.0
2007-03-27 01:45:00,118.228,118.3,118.226,118.226,1137399996.0
2007-03-27 01:50:00,118.247,118.247,118.205,118.217,1069699991.0
2007-03-27 01:55:00,118.205,118.231,118.193,118.217,1029100003.0
2007-03-27 02:00:00,118.222,118.233,118.188,118.228,1182099987.0
2007-03-27 02:05:00,118.237,118.266,118.23,118.241,988499993.0
2007-03-27 02:10:00,118.232,118.248,118.221,118.241,1002399999.0
2007-03-27 02:15:00,118.246,118.26,118.219,118.26,954200001.0
2007-03-27 02:20:00,118.251,118.267,118.226,118.259,738700007.0
2007-03-27 02:25:00,118.245,118.266,118.222,118.256,1083599985.0
2007-03-27 02:30:00,118.248,118.26,118.231,118.247,1238299993.0
2007-03-27 02:35:00,118.248,118.25,118.207,118.222,809999996.0
2007-03-27 02:40:00,118.245,118.245,118.199,118.223,1041900006.0
2007-03-27 02:45:00,118.218,118.22,118.157,118.17,1254999995.0
2007-03-27 02:50:00,118.167,118.186,118.155,118.166,993999995.0
2007-03-27 02:55:00,118.168,118.173,118.13,118.17,1374500007.0
2007-03-27 03:00:00,118.16,118.176,118.134,118.174,772999992.0
2007-03-27 03:05:00,118.178,118.189,118.14,118.173,1258099997.0
2007-03-27 03:10:00,118.173,118.179,118.137,118.156,1224699996.0
2007-03-27 03:15:00,118.165,118.171,118.123,118.16,938199994.0
2007-03-27 03:20:00,118.166,118.171,118.135,118.157,792999997.0
2007-03-27 03:25:00,118.153,118.214,118.131,118.179,1111999999.0
2007-03-27 03:30:00,118.183,118.293,118.175,118.287,1003399999.0
2007-03-27 03:35:00,118.285,118.29,118.238,118.262,1155999993.0
2007-03-27 03:40:00,118.259,118.27,118.187,118.232,1634499992.0
2007-03-27 03:45:00,118.241,118.277,118.237,118.272,1142699992.0
2007-03-27 03:50:00,118.277,118.291,118.253,118.262,1043899995.0
2007-03-27 03:55:00,118.255,118.277,118.23,118.273,1165999998.0
2007-03-27 04:00:00,118.282,118.283,118.247,118.26,1060300007.0
2007-03-27 04:05:00,118.276,118.282,118.234,118.275,1227799996.0
2007-03-27 04:10:00,118.265,118.28,118.232,118.235,648500001.0
2007-03-27 04:15:00,118.246,118.246,118.197,118.226,1027900014.0
2007-03-27 04:20:00,118.231,118.248,118.192,118.248,1106399991.0
2007-03-27 04:25:00,118.246,118.253,118.224,118.238,1056599990.0
2007-03-27 04:30:00,118.239,118.255,118.21,118.224,1022700003.0
2007-03-27 04:35:00,118.212,118.232,118.189,118.212,921399989.0
2007-03-27 04:40:00,118.201,118.224,118.172,118.217,1210700001.0
2007-03-27 04:45:00,118.211,118.226,118.157,118.221,1145600004.0
2007-03-27 04:50:00,118.222,118.222,118.178,118.19,709500003.0
2007-03-27 04:55:00,118.18,118.197,118.157,118.159,732400011.0
2007-03-27 05:00:00,118.165,118.18,118.12,118.175,1599899985.0
2007-03-27 05:05:00,118.155,118.18,118.133,118.167,2002599985.0
2007-03-27 05:10:00,118.162,118.168,118.123,118.15,1703600002.0
2007-03-27 05:15:00,118.172,118.18,118.142,118.159,1480599999.0
2007-03-27 05:20:00,118.164,118.179,118.128,118.177,1843399997.0
2007-03-27 05:25:00,118.173,118.186,118.147,118.185,2733499986.0
2007-03-27 05:30:00,118.198,118.203,118.155,118.203,1686199999.0
2007-03-27 05:35:00,118.209,118.213,118.175,118.208,1082099993.0
2007-03-27 05:40:00,118.195,118.235,118.187,118.208,2091599996.0
2007-03-27 05:45:00,118.208,118.215,118.16,118.201,2151800005.0
2007-03-27 05:50:00,118.203,118.21,118.171,118.189,1324500015.0
2007-03-27 05:55:00,118.19,118.198,118.159,118.16,4256500014.0
2007-03-27 06:00:00,118.161,118.176,118.085,118.091,1654700008.0
2007-03-27 06:05:00,118.095,118.12,118.072,118.072,1848100007.0
2007-03-27 06:10:00,118.066,118.1,118.038,118.095,3377400007.0
2007-03-27 06:15:00,118.1,118.128,118.061,118.075,4043500025.0
2007-03-27 06:20:00,118.071,118.103,118.035,118.097,2107699994.0
2007-03-27 06:25:00,118.091,118.113,118.077,118.097,2909299990.0
2007-03-27 06:30:00,118.095,118.106,118.056,118.098,5486000012.0
2007-03-27 06:35:00,118.089,118.105,118.059,118.092,7291499997.0
2007-03-27 06:40:00,118.096,118.102,118.05,118.09,6838299992.0
2007-03-27 06:45:00,118.09,118.135,118.076,118.135,4217500001.0
2007-03-27 06:50:00,118.138,118.153,118.091,118.138,4354999989.0
2007-03-27 06:55:00,118.155,118.17,118.127,118.16,5623899962.0
2007-03-27 07:00:00,118.17,118.17,118.096,118.146,5707099974.0
2007-03-27 07:05:00,118.146,118.146,118.085,118.131,4351899989.0
2007-03-27 07:10:00,118.128,118.143,118.101,118.125,7515799969.0
2007-03-27 07:15:00,118.125,118.15,118.079,118.15,6818699988.0
2007-03-27 07:20:00,118.136,118.143,118.094,118.115,4033399998.0
2007-03-27 07:25:00,118.119,118.16,118.11,118.11,7649299985.0
2007-03-27 07:30:00,118.11,118.12,118.063,118.103,6626599995.0
2007-03-27 07:35:00,118.095,118.109,118.064,118.081,5260003839.0
2007-03-27 07:40:00,118.101,118.111,118.061,118.095,4272300003.0
2007-03-27 07:45:00,118.11,118.112,118.074,118.085,6622100010.0
2007-03-27 07:50:00,118.063,118.086,118.024,118.086,4869700030.0
2007-03-27 07:55:00,118.087,118.087,118.057,118.081,3619199984.0
2007-03-27 08:00:00,118.085,118.094,118.0,118.055,4230299998.0
2007-03-27 08:05:00,118.048,118.048,118.013,118.025,5129000000.0
2007-03-27 08:10:00,118.026,118.069,117.982,118.045,4795299993.0
2007-03-27 08:15:00,118.044,118.072,118.012,118.061,4703700015.0
2007-03-27 08:20:00,118.07,118.117,118.07,118.087,4208703835.0
2007-03-27 08:25:00,118.08,118.104,118.038,118.088,5728499997.0
2007-03-27 08:30:00,118.085,118.09,118.054,118.072,6976299987.0
2007-03-27 08:35:00,118.078,118.121,118.078,118.11,5348099988.0
2007-03-27 08:40:00,118.11,118.119,118.068,118.084,5879799999.0
2007-03-27 08:45:00,118.082,118.091,118.054,118.074,3795300007.0
2007-03-27 08:50:00,118.072,118.081,117.968,118.025,5505000018.0
2007-03-27 08:55:00,118.02,118.02,117.915,117.933,4590999990.0
2007-03-27 09:00:00,117.937,117.997,117.879,117.972,6400399979.0
2007-03-27 09:05:00,117.97,118.014,117.949,117.987,9266999976.0
2007-03-27 09:10:00,117.977,117.977,117.923,117.934,6035099992.0
2007-03-27 09:15:00,117.936,117.949,117.914,117.914,6751000006.0
2007-03-27 09:20:00,117.912,117.99,117.899,117.98,7145599995.0
2007-03-27 09:25:00,117.99,117.99,117.95,117.963,8360000045.0
2007-03-27 09:30:00,118.0,118.07,117.96,118.05,9418500002.0
2007-03-27 09:35:00,118.06,118.06,117.98,117.99,10286999990.0
2007-03-27 09:40:00,118.0,118.01,117.988,117.99,9654800004.0
2007-03-27 09:45:00,118.0,118.03,117.988,118.02,7654800016.0
2007-03-27 09:50:00,118.03,118.06,118.01,118.05,9206500030.0
2007-03-27 09:55:00,118.04,118.09,118.04,118.062,7418600024.0
2007-03-27 10:00:00,118.066,118.137,118.045,118.128,914000006.0
2007-03-27 10:05:00,118.123,118.123,118.06,118.071,975800014.0
2007-03-27 10:10:00,118.075,118.102,118.073,118.101,1075100016.0
2007-03-27 10:15:00,118.102,118.114,118.075,118.108,1073599989.0
2007-03-27 10:20:00,118.102,118.116,118.075,118.108,798000006.0
2007-03-27 10:25:00,118.116,118.116,118.087,118.099,1385800010.0
2007-03-27 10:30:00,118.098,118.129,118.069,118.12,937000009.0
2007-03-27 10:35:00,118.122,118.153,118.104,118.153,864400007.0
2007-03-27 10:40:00,118.162,118.226,118.153,118.217,947100001.0
2007-03-27 10:45:00,118.207,118.269,118.185,118.264,1413599997.0
2007-03-27 10:50:00,118.265,118.273,118.249,118.265,841500005.0
2007-03-27 10:55:00,118.26,118.329,118.256,118.329,953500001.0
2007-03-27 11:00:00,118.322,118.322,118.272,118.281,55610000.0
2007-03-27 11:05:00,118.286,118.3,118.221,118.221,49850000.0
2007-03-27 11:10:00,118.248,118.26,118.201,118.212,68560000.0
2007-03-27 11:15:00,118.21,118.219,118.153,118.153,50840000.0
2007-03-27 11:20:00,118.164,118.208,118.164,118.185,45950000.0
2007-03-27 11:25:00,118.182,118.198,118.169,118.19,54310000.0
2007-03-27 11:30:00,118.186,118.219,118.049,118.216,36350000.0
2007-03-27 11:35:00,118.212,118.225,117.936,118.184,51530000.0
2007-03-27 11:40:00,118.184,118.188,117.885,118.167,44510000.0
2007-03-27 11:45:00,118.072,118.149,117.915,118.133,59000000.0
2007-03-27 11:50:00,118.138,118.161,118.128,118.159,43550000.0
2007-03-27 11:55:00,118.159,118.198,118.159,118.187,48630000.0
2007-03-27 12:00:00,118.18,118.247,118.18,118.241,56040000.0
2007-03-27 12:05:00,118.243,118.252,118.23,118.242,44200000.0
2007-03-27 12:10:00,118.242,118.249,118.216,118.219,50260000.0
2007-03-27 12:15:00,118.226,118.245,118.045,118.189,39200000.0
2007-03-27 12:20:00,118.245,118.276,118.11,118.262,48690000.0
2007-03-27 12:25:00,118.257,118.279,118.122,118.194,51300000.0
2007-03-27 12:30:00,118.272,118.278,118.01,118.252,59730000.0
2007-03-27 12:35:00,118.247,118.272,118.236,118.265,36300000.0
2007-03-27 12:40:00,118.279,118.279,117.956,117.956,47140000.0
2007-03-27 12:45:00,117.991,118.262,117.966,118.163,44390000.0
2007-03-27 12:50:00,118.258,118.258,118.043,118.194,43270000.0
2007-03-27 12:55:00,118.257,118.271,118.254,118.268,26950000.0
2007-03-27 13:00:00,118.26,118.273,117.83,117.85,72390000.0
2007-03-27 13:05:00,117.86,117.87,117.81,117.82,82710000.0
2007-03-27 13:10:00,117.81,117.9,117.78,117.88,131710000.0
2007-03-27 13:15:00,117.89,117.9,117.82,117.83,70090000.0
2007-03-27 13:20:00,117.82,117.83,117.76,117.79,89030000.0
2007-03-27 13:25:00,117.78,117.83,117.75,117.77,96420000.0
2007-03-27 13:30:00,117.76,117.76,117.69,117.76,156060000.0
2007-03-27 13:35:00,117.75,117.81,117.75,117.8,54570000.0
2007-03-27 13:40:00,117.81,117.83,117.76,117.82,43850000.0
2007-03-27 13:45:00,117.83,117.86,117.82,117.83,42980000.0
2007-03-27 13:50:00,117.84,117.84,117.8,117.81,51410000.0
2007-03-27 13:55:00,117.8,118.26,117.78,117.79,55790000.0
2007-03-27 14:00:00,117.8,117.81,117.76,117.78,50400000.0
2007-03-27 14:05:00,117.79,117.82,117.77,117.81,89500000.0
2007-03-27 14:10:00,117.82,118.3,117.81,118.28,43560000.0
2007-03-27 14:15:00,117.82,118.31,117.82,117.85,13350000.0
2007-03-27 14:20:00,117.84,117.85,117.81,117.83,29870000.0
2007-03-27 14:25:00,117.84,117.87,117.83,117.85,40420000.0
2007-03-27 14:30:00,117.86,118.19,117.8,118.17,33070000.0
2007-03-27 14:35:00,117.83,117.86,117.82,117.84,23590000.0
2007-03-27 14:40:00,117.85,118.19,117.84,118.19,54340000.0
2007-03-27 14:45:00,117.86,118.21,117.84,117.84,33290000.0
2007-03-27 14:50:00,117.85,117.86,117.84,117.85,19160000.0
2007-03-27 14:55:00,117.84,118.26,117.84,117.87,41260000.0
2007-03-27 15:00:00,117.88,118.19,117.85,117.86,50800000.0
2007-03-27 15:05:00,117.87,117.92,117.87,117.91,51890000.0
2007-03-27 15:10:00,117.92,117.93,117.91,117.92,38950000.0
2007-03-27 15:15:00,117.91,117.94,117.9,117.94,32400000.0
2007-03-27 15:20:00,117.93,118.18,117.92,118.14,44070000.0
2007-03-27 15:25:00,117.94,117.95,117.91,117.92,37910000.0
2007-03-27 15:30:00,117.91,117.93,117.9,117.92,70520000.0
2007-03-27 15:35:00,117.93,117.93,117.91,117.93,15350000.0
2007-03-27 15:40:00,118.05,118.07,117.92,117.92,36230000.0
2007-03-27 15:45:00,117.93,118.1,117.93,118.08,19090000.0
2007-03-27 15:50:00,117.94,117.94,117.92,117.93,39360000.0
2007-03-27 15:55:00,117.92,118.09,117.92,117.93,13220000.0
2007-03-27 16:00:00,117.94,118.03,117.9,117.91,49500000.0
2007-03-27 16:05:00,117.92,117.92,117.9,117.9,30970000.0
2007-03-27 16:10:00,117.91,118.05,117.84,117.84,27580000.0
2007-03-27 16:15:00,117.92,117.93,117.88,117.89,21580000.0
2007-03-27 16:20:00,117.91,117.93,117.9,117.91,45280000.0
2007-03-27 16:25:00,117.9,117.91,117.89,117.89,37450000.0
2007-03-27 16:30:00,117.9,117.9,117.87,117.88,43630000.0
2007-03-27 16:35:00,117.89,117.89,117.85,117.86,24570000.0
2007-03-27 16:40:00,117.87,117.89,117.87,117.88,28120000.0
2007-03-27 16:45:00,117.88,117.9,117.86,117.9,29280000.0
2007-03-27 16:50:00,117.89,117.93,117.88,117.91,16110000.0
2007-03-27 16:55:00,117.92,117.94,117.91,117.94,44120000.0
2007-03-27 17:00:00,117.95,117.95,117.92,117.92,29600000.0
2007-03-27 17:05:00,117.86,117.92,117.86,117.92,19430000.0
2007-03-27 17:10:00,117.91,117.94,117.88,117.92,22030000.0
2007-03-27 17:15:00,117.91,117.93,117.84,117.93,8920000.0
2007-03-27 17:20:00,117.92,117.93,117.78,117.92,23030000.0
2007-03-27 17:25:00,117.91,117.91,117.87,117.87,18400000.0
2007-03-27 17:30:00,117.88,117.88,117.86,117.88,23670000.0
2007-03-27 17:35:00,117.8,117.9,117.78,117.9,12710000.0
2007-03-27 17:40:00,117.89,117.89,117.79,117.87,13550000.0
2007-03-27 17:45:00,117.86,117.88,117.85,117.86,22660000.0
2007-03-27 17:50:00,117.86,117.89,117.84,117.88,32590000.0
2007-03-27 17:55:00,117.87,117.88,117.84,117.85,24180000.0
2007-03-27 18:00:00,117.84,117.85,117.81,117.82,27110000.0
2007-03-27 18:05:00,117.83,117.84,117.81,117.81,52910000.0
2007-03-27 18:10:00,117.82,117.83,117.8,117.81,26150000.0
2007-03-27 18:15:00,117.8,117.81,117.8,117.8,31620000.0
2007-03-27 18:20:00,117.86,117.86,117.8,117.83,34600000.0
2007-03-27 18:25:00,117.84,117.89,117.82,117.85,24810000.0
2007-03-27 18:30:00,117.86,117.86,117.84,117.85,12930000.0
2007-03-27 18:35:00,117.85,117.89,117.85,117.88,33980000.0
2007-03-27 18:40:00,117.89,117.89,117.86,117.87,13290000.0
2007-03-27 18:45:00,117.88,117.89,117.86,117.86,20900000.0
2007-03-27 18:50:00,117.87,117.88,117.81,117.81,33080000.0
2007-03-27 18:55:00,117.8,117.91,117.76,117.91,68670000.0
2007-03-27 19:00:00,117.8,117.8,117.69,117.74,82710000.0
2007-03-27 19:05:00,117.75,117.79,117.69,117.7,92130000.0
2007-03-27 19:10:00,117.71,117.76,117.68,117.7,77360000.0
2007-03-27 19:15:00,117.69,117.86,117.64,117.79,121890000.0
2007-03-27 19:20:00,117.8,117.9,117.79,117.87,42030000.0
2007-03-27 19:25:00,117.88,117.88,117.81,117.83,51790000.0
2007-03-27 19:30:00,117.84,117.95,117.83,117.85,52690000.0
2007-03-27 19:35:00,117.86,117.89,117.86,117.87,24210000.0
2007-03-27 19:40:00,117.85,117.86,117.82,117.84,34950000.0
2007-03-27 19:45:00,117.83,117.97,117.82,117.95,19050000.0
2007-03-27 19:50:00,117.94,117.95,117.84,117.84,18720000.0
2007-03-27 19:55:00,117.83,117.85,117.79,117.79,19770000.0
2007-03-27 20:00:00,117.8,117.94,117.79,117.8,19850000.0
2007-03-27 20:05:00,117.81,117.95,117.8,117.93,16370000.0
2007-03-27 20:10:00,117.94,117.94,117.8,117.8,8340000.0
2007-03-27 20:15:00,117.81,117.95,117.78,117.78,17240000.0
2007-03-27 20:20:00,117.79,117.95,117.74,117.75,15680000.0
2007-03-27 20:25:00,117.74,117.94,117.74,117.74,17580000.0
2007-03-27 20:30:00,117.75,117.91,117.72,117.72,27630000.0
2007-03-27 20:35:00,117.73,117.73,117.7,117.72,26360000.0
2007-03-27 20:40:00,117.73,117.75,117.71,117.75,20140000.0
2007-03-27 20:45:00,117.76,117.93,117.76,117.92,36720000.0
2007-03-27 20:50:00,117.78,117.79,117.75,117.75,66010000.0
2007-03-27 20:55:00,117.74,117.75,117.72,117.74,38730000.0
2007-03-27 21:00:00,117.75,117.97,117.74,117.77,12020000.0
2007-03-27 21:05:00,117.76,117.8,117.74,117.74,42940000.0
2007-03-27 21:10:00,117.73,117.95,117.73,117.81,49090000.0
2007-03-27 21:15:00,117.82,117.85,117.8,117.81,67010000.0
2007-03-27 21:20:00,117.82,117.85,117.8,117.82,50000000.0
2007-03-27 21:25:00,117.83,117.85,117.8,117.84,31100000.0
2007-03-27 21:30:00,117.85,117.91,117.84,117.88,54010000.0
2007-03-27 21:35:00,117.87,117.92,117.85,117.92,22370000.0
2007-03-27 21:40:00,117.86,117.87,117.85,117.87,14080000.0
2007-03-27 21:45:00,117.86,117.96,117.85,117.95,72720000.0
2007-03-27 21:50:00,117.96,117.97,117.92,117.94,66770000.0
2007-03-27 21:55:00,117.93,117.98,117.93,117.96,50950000.0
2007-03-27 22:00:00,117.95,117.96,117.92,117.93,40420000.0
2007-03-27 22:05:00,117.94,117.94,117.92,117.94,11170000.0
2007-03-27 22:10:00,117.95,117.97,117.93,117.96,38890000.0
2007-03-27 22:15:00,117.97,117.97,117.83,117.83,38210000.0
2007-03-27 22:20:00,117.97,117.98,117.95,117.96,57650000.0
2007-03-27 22:25:00,117.95,117.95,117.87,117.9,65940000.0
2007-03-27 22:30:00,117.91,117.91,117.84,117.84,69270000.0
2007-03-27 22:35:00,117.85,117.89,117.85,117.87,45780000.0
2007-03-27 22:40:00,117.88,117.91,117.88,117.88,34250000.0
2007-03-27 22:45:00,117.89,117.93,117.87,117.91,39800000.0
2007-03-27 22:50:00,117.86,117.86,117.78,117.8,85190000.0
2007-03-27 22:55:00,117.82,117.9,117.82,117.85,81100000.0
2007-03-27 23:00:00,117.84,117.86,117.83,117.86,44060000.0
2007-03-27 23:05:00,117.78,117.86,117.75,117.79,65530000.0
2007-03-27 23:10:00,117.8,117.8,117.75,117.78,53080000.0
2007-03-27 23:15:00,117.77,117.79,117.67,117.67,80180000.0
2007-03-27 23:20:00,117.66,117.71,117.55,117.6,130300000.0
2007-03-27 23:25:00,117.59,117.63,117.42,117.44,193030000.0
2007-03-27 23:30:00,117.43,117.54,117.37,117.54,117980000.0
2007-03-27 23:35:00,117.53,117.54,117.48,117.54,55170000.0
2007-03-27 23:40:00,117.53,117.54,117.5,117.51,69830000.0
2007-03-27 23:45:00,117.52,117.53,117.45,117.47,82940000.0
2007-03-27 23:50:00,117.46,117.46,117.36,117.39,113940000.0
2007-03-27 23:55:00,117.4,117.42,117.34,117.42,114720000.0
2007-03-28 00:00:00,117.41,117.43,117.36,117.41,81660000.0
2007-03-28 00:05:00,117.42,117.43,117.4,117.42,31990000.0
2007-03-28 00:10:00,117.43,117.43,117.4,117.41,45650000.0
2007-03-28 00:15:00,117.42,117.47,117.41,117.44,52460000.0
2007-03-28 00:20:00,117.43,117.45,117.42,117.43,36560000.0
2007-03-28 00:25:00,117.42,117.44,117.42,117.43,33630000.0
2007-03-28 00:30:00,117.41,117.42,117.4,117.4,60750000.0
2007-03-28 00:35:00,117.41,117.76,117.41,117.42,33740000.0
2007-03-28 00:40:00,117.43,117.43,117.4,117.41,20170000.0
2007-03-28 00:45:00,117.79,117.84,117.4,117.83,13150000.0
2007-03-28 00:50:00,117.82,117.82,117.41,117.41,11050000.0
2007-03-28 00:55:00,117.42,117.76,117.4,117.41,16440000.0
2007-03-28 01:00:00,117.42,117.81,117.4,117.41,24320000.0
2007-03-28 01:05:00,117.4,117.41,117.39,117.39,43110000.0
2007-03-28 01:10:00,117.4,117.42,117.39,117.41,24860000.0
2007-03-28 01:15:00,117.4,117.86,117.4,117.4,15730000.0
2007-03-28 01:20:00,117.85,117.87,117.4,117.4,33850000.0
2007-03-28 01:25:00,117.41,117.87,117.4,117.41,30640000.0
2007-03-28 01:30:00,117.4,117.94,117.39,117.39,31940000.0
2007-03-28 01:35:00,117.4,117.4,117.36,117.36,42230000.0
2007-03-28 01:40:00,117.37,117.37,117.35,117.35,47640000.0
2007-03-28 01:45:00,117.36,117.95,117.36,117.38,38480000.0
2007-03-28 01:50:00,117.39,117.4,117.37,117.39,24250000.0
2007-03-28 01:55:00,117.4,117.41,117.37,117.41,45350000.0
2007-03-28 02:00:00,117.4,117.41,117.38,117.4,38580000.0
2007-03-28 02:05:00,117.39,117.41,117.38,117.4,32510000.0
2007-03-28 02:10:00,117.39,117.4,117.36,117.38,45110000.0
2007-03-28 02:15:00,117.37,117.4,117.36,117.39,34130000.0
2007-03-28 02:20:00,117.99,118.01,117.38,117.38,29620000.0
2007-03-28 02:25:00,117.37,117.37,117.27,117.28,126230000.0
2007-03-28 02:30:00,117.27,117.32,117.27,117.28,119560000.0
2007-03-28 02:35:00,117.27,117.27,117.15,117.16,151700000.0
2007-03-28 02:40:00,117.17,117.21,117.13,117.21,86030000.0
2007-03-28 02:45:00,117.2,117.23,117.17,117.23,62020000.0
2007-03-28 02:50:00,117.22,117.25,117.2,117.23,78520000.0
2007-03-28 02:55:00,117.22,117.25,117.21,117.23,72100000.0
2007-03-28 03:00:00,117.24,117.89,117.19,117.21,53260000.0
2007-03-28 03:05:00,117.2,117.21,117.13,117.14,117880000.0
2007-03-28 03:10:00,117.15,117.15,117.07,117.11,136730000.0
2007-03-28 03:15:00,117.12,117.16,117.1,117.15,45450000.0
2007-03-28 03:20:00,117.16,117.63,117.14,117.63,31230000.0
2007-03-28 03:25:00,117.15,117.22,117.15,117.18,50810000.0
2007-03-28 03:30:00,117.17,117.17,117.13,117.14,34130000.0
2007-03-28 03:35:00,117.15,117.22,117.14,117.22,86480000.0
2007-03-28 03:40:00,117.23,117.23,117.14,117.16,97760000.0
2007-03-28 03:45:00,117.15,117.24,117.15,117.2,81380000.0
2007-03-28 03:50:00,117.21,117.27,117.21,117.27,83290000.0
2007-03-28 03:55:00,117.28,117.31,117.24,117.3,114870000.0
2007-03-28 04:00:00,117.29,117.32,117.27,117.29,103410000.0
2007-03-28 04:05:00,117.28,117.32,117.26,117.31,66550000.0
2007-03-28 04:10:00,117.32,117.32,117.26,117.28,81360000.0
2007-03-28 04:15:00,117.27,117.36,117.27,117.33,89720000.0
2007-03-28 04:20:00,117.32,117.35,117.31,117.32,81740000.0
2007-03-28 04:25:00,117.31,117.32,117.27,117.3,66860000.0
2007-03-28 04:30:00,117.31,117.36,117.3,117.36,55220000.0
2007-03-28 04:35:00,117.35,117.36,117.31,117.34,63450000.0
2007-03-28 04:40:00,117.35,117.37,117.33,117.37,83140000.0
2007-03-28 04:45:00,117.36,117.37,117.27,117.29,90920000.0
2007-03-28 04:50:00,117.3,117.3,117.25,117.27,126860000.0
2007-03-28 04:55:00,117.26,117.34,117.26,117.34,72700000.0
2007-03-28 05:00:00,117.35,117.35,117.29,117.31,57360000.0
2007-03-28 05:05:00,117.32,117.35,117.29,117.3,82050000.0
2007-03-28 05:10:00,117.31,117.32,117.28,117.31,50810000.0
2007-03-28 05:15:00,117.3,117.33,117.3,117.31,103440000.0
2007-03-28 05:20:00,117.3,117.32,117.29,117.32,60700000.0
2007-03-28 05:25:00,117.33,117.35,117.33,117.35,25550000.0
2007-03-28 05:30:00,117.42,117.43,117.34,117.4,90470000.0
2007-03-28 05:35:00,117.39,117.44,117.38,117.44,107600000.0
2007-03-28 05:40:00,117.45,117.45,117.41,117.43,80360000.0
2007-03-28 05:45:00,117.42,117.43,117.39,117.4,52950000.0
2007-03-28 05:50:00,117.39,117.39,117.35,117.35,54550000.0
2007-03-28 05:55:00,117.36,117.37,117.34,117.36,97810000.0
2007-03-28 06:00:00,117.35,117.4,117.34,117.34,47680000.0
2007-03-28 06:05:00,117.35,117.43,117.35,117.42,76930000.0
2007-03-28 06:10:00,117.43,117.43,117.4,117.4,94120000.0
2007-03-28 06:15:00,117.39,117.41,117.37,117.4,49470000.0
2007-03-28 06:20:00,117.39,117.41,117.39,117.4,58920000.0
2007-03-28 06:25:00,117.41,117.41,117.37,117.38,102470000.0
2007-03-28 06:30:00,117.39,117.4,117.31,117.32,77380000.0
2007-03-28 06:35:00,117.33,117.34,117.29,117.33,98550000.0
2007-03-28 06:40:00,117.32,117.33,117.31,117.32,70580000.0
2007-03-28 06:45:00,117.21,117.33,117.21,117.33,79550000.0
2007-03-28 06:50:00,117.32,117.41,117.32,117.39,127150000.0
2007-03-28 06:55:00,117.38,117.4,117.36,117.38,36040000.0
2007-03-28 07:00:00,117.37,117.38,117.23,117.23,53210000.0
2007-03-28 07:05:00,117.38,117.4,117.35,117.38,58020000.0
2007-03-28 07:10:00,117.37,117.43,117.35,117.43,61170000.0
2007-03-28 07:15:00,117.42,117.46,117.4,117.41,107730000.0
2007-03-28 07:20:00,117.42,117.42,117.38,117.39,49550000.0
2007-03-28 07:25:00,117.4,117.42,117.38,117.38,56640000.0
2007-03-28 07:30:00,117.39,117.41,117.16,117.18,37340000.0
2007-03-28 07:35:00,117.38,117.4,117.36,117.37,43740000.0
2007-03-28 07:40:00,117.36,117.42,117.36,117.39,66450000.0
2007-03-28 07:45:00,117.4,117.4,117.38,117.4,50480000.0
2007-03-28 07:50:00,117.39,117.4,117.33,117.37,56980000.0
2007-03-28 07:55:00,117.36,117.39,117.36,117.38,59140000.0
2007-03-28 08:00:00,117.39,117.39,117.37,117.39,30420000.0
2007-03-28 08:05:00,117.3,117.4,117.28,117.4,85460000.0
2007-03-28 08:10:00,117.39,117.39,117.33,117.34,72310000.0
2007-03-28 08:15:00,117.35,117.35,117.27,117.31,59420000.0
2007-03-28 08:20:00,117.3,117.31,117.27,117.28,68260000.0
2007-03-28 08:25:00,117.27,117.28,117.2,117.22,70450000.0
2007-03-28 08:30:00,117.21,117.23,117.18,117.2,94380000.0
2007-03-28 08:35:00,117.19,117.22,117.19,117.19,73510000.0
2007-03-28 08:40:00,117.2,117.22,117.19,117.21,37600000.0
2007-03-28 08:45:00,117.22,117.25,117.22,117.24,42000000.0
2007-03-28 08:50:00,117.25,117.3,117.24,117.25,21720000.0
2007-03-28 08:55:00,117.26,117.34,117.24,117.26,45150000.0
2007-03-28 09:00:00,117.27,117.35,117.2,117.21,31470000.0
2007-03-28 09:05:00,117.22,117.24,117.19,117.2,61660000.0
2007-03-28 09:10:00,117.21,117.21,117.16,117.17,42640000.0
2007-03-28 09:15:00,117.18,117.22,117.16,117.19,35330000.0
2007-03-28 09:20:00,117.18,117.22,117.18,117.22,41260000.0
2007-03-28 09:25:00,117.23,117.23,117.21,117.21,42670000.0
2007-03-28 09:30:00,117.2,117.43,117.19,117.42,40620000.0
2007-03-28 09:35:00,117.21,117.48,117.19,117.47,39190000.0
2007-03-28 09:40:00,117.21,117.21,117.16,117.17,28270000.0
2007-03-28 09:45:00,117.18,117.424,117.18,117.4,582040000.0
2007-03-28 09:50:00,117.401,117.401,117.352,117.352,725560000.0
2007-03-28 09:55:00,117.35,117.369,117.342,117.358,602620000.0
2007-03-28 10:00:00,117.353,117.369,117.313,117.334,1016500003.0
2007-03-28 10:05:00,117.349,117.42,117.337,117.42,1029799996.0
2007-03-28 10:10:00,117.427,117.43,117.403,117.41,1000300003.0
2007-03-28 10:15:00,117.399,117.404,117.359,117.4,1136200004.0
2007-03-28 10:20:00,117.4,117.413,117.387,117.407,906700006.0
2007-03-28 10:25:00,117.399,117.411,117.376,117.385,1187000001.0
2007-03-28 10:30:00,117.377,117.396,117.315,117.33,1109899999.0
2007-03-28 10:35:00,117.325,117.339,117.289,117.325,1133299998.0
2007-03-28 10:40:00,117.32,117.331,117.307,117.319,1193399993.0
2007-03-28 10:45:00,117.309,117.33,117.307,117.33,1278799997.0
2007-03-28 10:50:00,117.326,117.402,117.32,117.395,1322499997.0
2007-03-28 10:55:00,117.397,117.399,117.368,117.375,1497499994.0
2007-03-28 11:00:00,117.377,117.381,117.35,117.372,620699996.0
2007-03-28 11:05:00,117.371,117.398,117.356,117.372,869499999.0
2007-03-28 11:10:00,117.375,117.428,117.336,117.421,657599995.0
2007-03-28 11:15:00,117.43,117.45,117.403,117.411,1377599987.0
2007-03-28 11:20:00,117.408,117.419,117.387,117.394,971500001.0
2007-03-28 11:25:00,117.397,117.419,117.374,117.377,1209299998.0
2007-03-28 11:30:00,117.387,117.408,117.33,117.375,680800001.0
2007-03-28 11:35:00,117.382,117.397,117.339,117.361,1362000007.0
2007-03-28 11:40:00,117.375,117.417,117.375,117.398,819999998.0
2007-03-28 11:45:00,117.391,117.399,117.375,117.398,1241099999.0
2007-03-28 11:50:00,117.396,117.399,117.333,117.366,961400005.0
2007-03-28 11:55:00,117.371,117.392,117.355,117.381,1247600006.0
2007-03-28 12:00:00,117.387,117.387,117.329,117.376,1234000004.0
2007-03-28 12:05:00,117.389,117.399,117.361,117.395,1160300002.0
2007-03-28 12:10:00,117.393,117.393,117.329,117.341,994399999.0
2007-03-28 12:15:00,117.341,117.341,117.249,117.301,736099999.0
2007-03-28 12:20:00,117.301,117.313,117.274,117.283,753800007.0
2007-03-28 12:25:00,117.276,117.279,117.211,117.215,1023599998.0
2007-03-28 12:30:00,117.218,117.221,117.184,117.197,892500001.0
2007-03-28 12:35:00,117.207,117.22,117.164,117.194,529399996.0
2007-03-28 12:40:00,117.187,117.218,117.175,117.218,688700003.0
2007-03-28 12:45:00,117.22,117.253,117.213,117.237,1071100006.0
2007-03-28 12:50:00,117.248,117.26,117.172,117.236,1018099982.0
2007-03-28 12:55:00,117.251,117.263,117.222,117.255,1385900003.0
2007-03-28 13:00:00,117.263,117.268,117.155,117.21,1291999997.0
2007-03-28 13:05:00,117.22,117.235,117.198,117.2,974599999.0
2007-03-28 13:10:00,117.202,117.21,117.166,117.17,1026599998.0
2007-03-28 13:15:00,117.176,117.212,117.14,117.198,1297999983.0
2007-03-28 13:20:00,117.185,117.221,117.176,117.221,1241199998.0
2007-03-28 13:25:00,117.205,117.222,117.168,117.204,833699999.0
2007-03-28 13:30:00,117.188,117.223,117.184,117.217,1035500005.0
2007-03-28 13:35:00,117.212,117.217,117.172,117.189,1371899992.0
2007-03-28 13:40:00,117.174,117.21,117.152,117.172,1158799996.0
2007-03-28 13:45:00,117.166,117.255,117.159,117.241,1415600001.0
2007-03-28 13:50:00,117.227,117.236,117.197,117.215,1007100007.0
2007-03-28 13:55:00,117.229,117.328,117.229,117.292,580899999.0
2007-03-28 14:00:00,117.276,117.278,117.163,117.168,1079599992.0
2007-03-28 14:05:00,117.175,117.229,117.174,117.187,890800000.0
2007-03-28 14:10:00,117.2,117.208,117.149,117.149,1148300007.0
2007-03-28 14:15:00,117.152,117.168,117.093,117.129,1002899992.0
2007-03-28 14:20:00,117.128,117.173,117.106,117.172,878100007.0
2007-03-28 14:25:00,117.163,117.199,117.142,117.182,1230400009.0
2007-03-28 14:30:00,117.15,117.15,116.925,116.925,1249200000.0
2007-03-28 14:35:00,116.907,116.94,116.853,116.934,1140899999.0
2007-03-28 14:40:00,116.945,116.96,116.929,116.946,1174800010.0
2007-03-28 14:45:00,116.926,116.926,116.881,116.908,1100599991.0
2007-03-28 14:50:00,116.922,116.96,116.9,116.947,1411400003.0
2007-03-28 14:55:00,116.97,117.05,116.97,117.037,996099996.0
2007-03-28 15:00:00,117.036,117.066,117.011,117.036,1029999994.0
2007-03-28 15:05:00,117.033,117.042,117.011,117.032,1042099997.0
2007-03-28 15:10:00,117.042,117.042,116.943,117.005,925599996.0
2007-03-28 15:15:00,117.005,117.005,116.923,116.954,932700008.0
2007-03-28 15:20:00,116.95,116.957,116.92,116.938,1467599991.0
2007-03-28 15:25:00,116.936,116.963,116.93,116.942,1327299989.0
2007-03-28 15:30:00,116.945,116.949,116.889,116.89,1275099995.0
2007-03-28 15:35:00,116.879,116.909,116.875,116.909,1018400005.0
2007-03-28 15:40:00,116.912,116.924,116.885,116.899,836000005.0
2007-03-28 15:45:00,116.898,116.9,116.856,116.865,1212899990.0
2007-03-28 15:50:00,116.853,116.853,116.758,116.795,1297900000.0
2007-03-28 15:55:00,116.796,116.796,116.722,116.734,1155899990.0
2007-03-28 16:00:00,116.735,116.756,116.661,116.683,1178599995.0
2007-03-28 16:05:00,116.687,116.759,116.681,116.695,855800003.0
2007-03-28 16:10:00,116.686,116.767,116.683,116.752,1013800001.0
2007-03-28 16:15:00,116.762,116.776,116.735,116.748,1174000012.0
2007-03-28 16:20:00,116.756,116.768,116.725,116.735,822899992.0
2007-03-28 16:25:00,116.725,116.748,116.699,116.745,888599995.0
2007-03-28 16:30:00,116.731,116.793,116.551,116.563,1177700000.0
2007-03-28 16:35:00,116.53,116.626,116.504,116.615,1252999995.0
2007-03-28 16:40:00,116.592,116.592,116.401,116.421,1334699992.0
2007-03-28 16:45:00,116.413,116.487,116.392,116.469,1352799989.0
2007-03-28 16:50:00,116.478,116.496,116.389,116.402,849799994.0
2007-03-28 16:55:00,116.404,116.529,116.377,116.468,1021399990.0
2007-03-28 17:00:00,116.45,116.52,116.433,116.501,839299997.0
2007-03-28 17:05:00,116.499,116.663,116.499,116.649,1042299999.0
2007-03-28 17:10:00,116.657,116.679,116.612,116.617,788800006.0
2007-03-28 17:15:00,116.632,116.652,116.632,116.648,951600003.0
2007-03-28 17:20:00,116.659,116.714,116.621,116.646,1606200000.0
2007-03-28 17:25:00,116.651,116.684,116.565,116.684,852199998.0
2007-03-28 17:30:00,116.714,116.78,116.714,116.749,1054999995.0
2007-03-28 17:35:00,116.749,116.84,116.746,116.826,1119600009.0
2007-03-28 17:40:00,116.835,116.835,116.741,116.768,943799999.0
2007-03-28 17:45:00,116.761,116.798,116.736,116.785,1269399985.0
2007-03-28 17:50:00,116.782,116.782,116.689,116.702,842999997.0
2007-03-28 17:55:00,116.695,116.82,116.69,116.82,960799998.0
2007-03-28 18:00:00,116.804,116.822,116.772,116.822,1081199999.0
2007-03-28 18:05:00,116.834,116.923,116.826,116.898,743900007.0
2007-03-28 18:10:00,116.888,116.908,116.812,116.812,1382899998.0
2007-03-28 18:15:00,116.818,116.846,116.783,116.813,1162400010.0
2007-03-28 18:20:00,116.819,116.912,116.819,116.905,1178099999.0
2007-03-28 18:25:00,116.899,116.92,116.861,116.861,881800000.0
2007-03-28 18:30:00,116.851,116.875,116.824,116.875,1265299999.0
2007-03-28 18:35:00,116.881,116.894,116.86,116.89,747200005.0
2007-03-28 18:40:00,116.89,116.89,116.853,116.871,1064800001.0
2007-03-28 18:45:00,116.866,116.886,116.852,116.882,1320400012.0
2007-03-28 18:50:00,116.878,116.953,116.843,116.938,1240100001.0
2007-03-28 18:55:00,116.943,116.958,116.91,116.925,1128899986.0
2007-03-28 19:00:00,116.932,116.941,116.9,116.918,1015299997.0
2007-03-28 19:05:00,116.908,116.93,116.867,116.882,936000000.0
2007-03-28 19:10:00,116.871,116.871,116.843,116.863,724200009.0
2007-03-28 19:15:00,116.858,116.858,116.782,116.795,692099993.0
2007-03-28 19:20:00,116.804,116.82,116.779,116.807,1008199998.0
2007-03-28 19:25:00,116.816,116.822,116.795,116.808,684899998.0
2007-03-28 19:30:00,116.794,116.804,116.755,116.799,1194800005.0
2007-03-28 19:35:00,116.799,116.838,116.753,116.838,1155599996.0
2007-03-28 19:40:00,116.835,116.872,116.806,116.86,1025100000.0
2007-03-28 19:45:00,116.878,116.931,116.872,116.909,1091900006.0
2007-03-28 19:50:00,116.916,116.92,116.882,116.882,575600001.0
2007-03-28 19:55:00,116.875,116.88,116.779,116.845,629200001.0
2007-03-28 20:00:00,116.847,116.889,116.836,116.878,1028400002.0
2007-03-28 20:05:00,116.873,116.886,116.846,116.847,844500004.0
2007-03-28 20:10:00,116.829,116.839,116.787,116.817,959700006.0
2007-03-28 20:15:00,116.824,116.848,116.813,116.825,807400004.0
2007-03-28 20:20:00,116.813,116.813,116.757,116.768,1044199996.0
2007-03-28 20:25:00,116.778,116.806,116.763,116.805,1137800000.0
2007-03-28 20:30:00,116.812,116.859,116.797,116.815,1090700001.0
2007-03-28 20:35:00,116.82,116.854,116.812,116.854,631500001.0
2007-03-28 20:40:00,116.851,116.872,116.85,116.85,705400010.0
2007-03-28 20:45:00,116.842,116.849,116.815,116.838,925199997.0
2007-03-28 20:50:00,116.837,116.839,116.777,116.777,910700008.0
2007-03-28 20:55:00,116.83,116.868,116.786,116.865,1123999989.0
2007-03-28 21:00:00,116.868,116.899,116.852,116.885,1187399992.0
2007-03-28 21:05:00,116.902,116.928,116.897,116.904,1347499999.0
2007-03-28 21:10:00,116.915,116.93,116.891,116.908,618800002.0
2007-03-28 21:15:00,116.907,116.909,116.873,116.879,1204800000.0
2007-03-28 21:20:00,116.873,116.907,116.828,116.906,1070000000.0
2007-03-28 21:25:00,116.914,116.962,116.905,116.947,1281299992.0
2007-03-28 21:30:00,116.954,116.983,116.942,116.947,841099999.0
2007-03-28 21:35:00,116.948,116.95,116.91,116.945,1134599997.0
2007-03-28 21:40:00,116.94,116.944,116.923,116.943,770800000.0
2007-03-28 21:45:00,116.941,116.941,116.913,116.918,617299999.0
2007-03-28 21:50:00,116.915,116.931,116.868,116.875,1126900002.0
2007-03-28 21:55:00,116.867,116.869,116.84,116.867,1111199999.0
2007-03-28 22:00:00,116.86,116.861,116.824,116.861,816600009.0
2007-03-28 22:05:00,116.855,116.855,116.808,116.835,1063199999.0
2007-03-28 22:10:00,116.838,116.849,116.809,116.831,1356299992.0
2007-03-28 22:15:00,116.837,116.849,116.81,116.841,763500009.0
2007-03-28 22:20:00,116.835,116.837,116.804,116.835,1360800000.0
2007-03-28 22:25:00,116.826,116.868,116.807,116.867,931900002.0
2007-03-28 22:30:00,116.848,116.906,116.837,116.872,680399998.0
2007-03-28 22:35:00,116.912,116.931,116.867,116.899,723499999.0
2007-03-28 22:40:00,116.898,116.898,116.83,116.844,1135499990.0
2007-03-28 22:45:00,116.826,116.842,116.78,116.82,1166803840.0
2007-03-28 22:50:00,116.818,116.848,116.798,116.848,750100002.0
2007-03-28 22:55:00,116.83,116.853,116.825,116.838,1110000000.0
2007-03-28 23:00:00,116.833,116.842,116.789,116.83,870799995.0
2007-03-28 23:05:00,116.832,116.852,116.776,116.787,1046199997.0
2007-03-28 23:10:00,116.802,116.872,116.784,116.872,616800004.0
2007-03-28 23:15:00,116.865,116.887,116.845,116.882,1197799988.0
2007-03-28 23:20:00,116.891,116.896,116.865,116.879,713700002.0
2007-03-28 23:25:00,116.876,116.894,116.848,116.86,1495799987.0
2007-03-28 23:30:00,116.86,116.889,116.839,116.877,812799999.0
2007-03-28 23:35:00,116.875,116.893,116.84,116.84,1096799993.0
2007-03-28 23:40:00,116.833,116.882,116.832,116.858,1165700008.0
2007-03-28 23:45:00,116.85,116.908,116.847,116.908,1079699985.0
2007-03-28 23:50:00,116.913,116.913,116.854,116.857,1302799994.0
2007-03-28 23:55:00,116.863,116.911,116.86,116.895,1396899998.0
2007-03-29 00:00:00,116.908,116.91,116.869,116.888,929400003.0
2007-03-29 00:05:00,116.873,116.883,116.846,116.883,762300002.0
2007-03-29 00:10:00,116.885,116.912,116.852,116.912,949599999.0
2007-03-29 00:15:00,116.908,116.94,116.882,116.93,1147199992.0
2007-03-29 00:20:00,116.932,116.957,116.896,116.91,1057299995.0
2007-03-29 00:25:00,116.91,116.929,116.881,116.9,1285300002.0
2007-03-29 00:30:00,116.91,116.928,116.887,116.911,1024199996.0
2007-03-29 00:35:00,116.918,116.921,116.869,116.885,1181299994.0
2007-03-29 00:40:00,116.888,116.892,116.834,116.848,1391199993.0
2007-03-29 00:45:00,116.845,116.864,116.811,116.823,1472299998.0
2007-03-29 00:50:00,116.83,116.856,116.812,116.854,863299996.0
2007-03-29 00:55:00,116.87,116.872,116.815,116.825,981699998.0
2007-03-29 01:00:00,116.85,116.915,116.836,116.9,1427200009.0
2007-03-29 01:05:00,116.905,116.913,116.826,116.836,1122300001.0
2007-03-29 01:10:00,116.86,116.904,116.832,116.875,1012900007.0
2007-03-29 01:15:00,116.873,116.915,116.869,116.907,1234100007.0
2007-03-29 01:20:00,116.898,116.911,116.864,116.875,1264700006.0
2007-03-29 01:25:00,116.889,116.889,116.846,116.872,1150899990.0
2007-03-29 01:30:00,116.875,116.902,116.864,116.888,1010900012.0
2007-03-29 01:35:00,116.889,116.944,116.884,116.929,1060699992.0
2007-03-29 01:40:00,116.925,116.94,116.903,116.933,1291900002.0
2007-03-29 01:45:00,116.926,116.941,116.9,116.922,1032399999.0
2007-03-29 01:50:00,116.928,116.943,116.894,116.919,1136099996.0
2007-03-29 01:55:00,116.914,116.92,116.887,116.905,1079803853.0
2007-03-29 02:00:00,116.916,117.008,116.908,116.991,1026800001.0
2007-03-29 02:05:00,116.993,117.078,116.986,117.078,986399986.0
2007-03-29 02:10:00,117.075,117.106,117.05,117.071,771299993.0
2007-03-29 02:15:00,117.089,117.129,117.082,117.103,1147699996.0
2007-03-29 02:20:00,117.098,117.156,117.095,117.14,1182900006.0
2007-03-29 02:25:00,117.137,117.144,117.052,117.071,1501800007.0
2007-03-29 02:30:00,117.069,117.072,117.026,117.053,922000008.0
2007-03-29 02:35:00,117.039,117.044,116.993,117.004,754899997.0
2007-03-29 02:40:00,117.026,117.042,116.954,116.972,827100000.0
2007-03-29 02:45:00,116.956,116.956,116.912,116.919,1514699999.0
2007-03-29 02:50:00,116.927,116.927,116.708,116.708,704699996.0
2007-03-29 02:55:00,116.718,116.752,116.668,116.742,1215400005.0
2007-03-29 03:00:00,116.752,116.813,116.75,116.807,594099985.0
2007-03-29 03:05:00,116.81,116.826,116.784,116.806,1125999991.0
2007-03-29 03:10:00,116.797,116.825,116.765,116.82,753300001.0
2007-03-29 03:15:00,116.827,116.864,116.793,116.854,965200015.0
2007-03-29 03:20:00,116.849,116.881,116.831,116.871,1083299999.0
2007-03-29 03:25:00,116.877,116.907,116.832,116.878,852600001.0
2007-03-29 03:30:00,116.892,116.902,116.872,116.895,772499995.0
2007-03-29 03:35:00,116.885,116.922,116.883,116.916,1144400000.0
2007-03-29 03:40:00,116.916,117.0,116.863,116.973,882900002.0
2007-03-29 03:45:00,116.965,117.032,116.952,116.959,869500007.0
2007-03-29 03:50:00,116.953,116.957,116.917,116.946,806999991.0
2007-03-29 03:55:00,116.94,116.94,116.878,116.898,911900006.0
2007-03-29 04:00:00,116.898,116.968,116.885,116.949,1262100000.0
2007-03-29 04:05:00,116.93,116.97,116.918,116.97,1297300016.0
2007-03-29 04:10:00,116.985,117.003,116.97,117.0,1156699997.0
2007-03-29 04:15:00,116.988,116.988,116.939,116.945,992500001.0
2007-03-29 04:20:00,116.955,116.961,116.912,116.918,1194999993.0
2007-03-29 04:25:00,116.952,116.973,116.92,116.973,1087700007.0
2007-03-29 04:30:00,116.982,116.991,116.932,116.96,1212400007.0
2007-03-29 04:35:00,116.958,116.966,116.904,116.947,1221400003.0
2007-03-29 04:40:00,116.938,116.989,116.908,116.986,967600003.0
2007-03-29 04:45:00,116.983,116.997,116.946,116.952,916400001.0
2007-03-29 04:50:00,116.984,116.991,116.955,116.984,1052999998.0
2007-03-29 04:55:00,116.978,116.985,116.93,116.93,711500006.0
2007-03-29 05:00:00,116.925,117.027,116.925,117.02,1929700003.0
2007-03-29 05:05:00,117.019,117.057,117.009,117.027,1824700009.0
2007-03-29 05:10:00,117.027,117.066,117.015,117.057,1642400012.0
2007-03-29 05:15:00,117.036,117.14,117.031,117.102,1689699998.0
2007-03-29 05:20:00,117.103,117.115,117.068,117.098,1903900010.0
2007-03-29 05:25:00,117.089,117.105,117.055,117.073,2562400004.0
2007-03-29 05:30:00,117.073,117.131,117.042,117.111,2022000001.0
2007-03-29 05:35:00,117.111,117.115,117.058,117.097,1402200005.0
2007-03-29 05:40:00,117.097,117.133,117.065,117.132,1689499983.0
2007-03-29 05:45:00,117.135,117.179,117.135,117.168,1849600013.0
2007-03-29 05:50:00,117.182,117.261,117.16,117.208,1156500001.0
2007-03-29 05:55:00,117.209,117.258,117.191,117.242,4122099991.0
2007-03-29 06:00:00,117.25,117.263,117.205,117.213,1850700001.0
2007-03-29 06:05:00,117.179,117.219,117.179,117.206,1984600004.0
2007-03-29 06:10:00,117.2,117.203,117.163,117.193,3167999993.0
2007-03-29 06:15:00,117.191,117.191,117.126,117.165,4491100002.0
2007-03-29 06:20:00,117.162,117.166,117.122,117.152,2501900005.0
2007-03-29 06:25:00,117.153,117.228,117.13,117.213,2557399997.0
2007-03-29 06:30:00,117.208,117.216,117.139,117.157,3787899999.0
2007-03-29 06:35:00,117.15,117.175,117.112,117.115,6989999981.0
2007-03-29 06:40:00,117.122,117.124,117.052,117.102,7723700005.0
2007-03-29 06:45:00,117.108,117.126,117.074,117.126,3276799988.0
2007-03-29 06:50:00,117.123,117.151,117.091,117.15,4032200003.0
2007-03-29 06:55:00,117.145,117.183,117.124,117.177,5413799995.0
2007-03-29 07:00:00,117.17,117.18,117.107,117.148,7133199994.0
2007-03-29 07:05:00,117.162,117.172,117.113,117.16,4394700000.0
2007-03-29 07:10:00,117.158,117.177,117.137,117.16,6135799979.0
2007-03-29 07:15:00,117.157,117.177,117.13,117.16,6638600005.0
2007-03-29 07:20:00,117.162,117.162,117.128,117.136,3544600020.0
2007-03-29 07:25:00,117.142,117.19,117.134,117.14,5705000009.0
2007-03-29 07:30:00,117.13,117.14,117.077,117.079,5682999998.0
2007-03-29 07:35:00,117.064,117.13,117.051,117.11,4992699978.0
2007-03-29 07:40:00,117.1,117.118,117.066,117.102,4739300007.0
2007-03-29 07:45:00,117.101,117.13,117.053,117.121,7638299978.0
2007-03-29 07:50:00,117.123,117.145,117.074,117.099,5093999997.0
2007-03-29 07:55:00,117.126,117.129,117.074,117.119,3909400002.0
2007-03-29 08:00:00,117.127,117.213,117.117,117.189,3956800000.0
2007-03-29 08:05:00,117.21,117.249,117.174,117.228,4141899993.0
2007-03-29 08:10:00,117.223,117.243,117.204,117.242,4601399997.0
2007-03-29 08:15:00,117.235,117.274,117.227,117.245,4469899991.0
2007-03-29 08:20:00,117.242,117.303,117.215,117.277,4348499998.0
2007-03-29 08:25:00,117.276,117.311,117.255,117.311,6216900002.0
2007-03-29 08:30:00,117.302,117.302,117.248,117.254,5521899991.0
2007-03-29 08:35:00,117.264,117.361,117.263,117.323,4921500000.0
2007-03-29 08:40:00,117.317,117.322,117.251,117.314,6775400009.0
2007-03-29 08:45:00,117.315,117.348,117.301,117.316,3621300008.0
2007-03-29 08:50:00,117.312,117.371,117.304,117.36,6226499975.0
2007-03-29 08:55:00,117.355,117.411,117.347,117.395,4733099974.0
2007-03-29 09:00:00,117.397,117.442,117.351,117.365,6804400000.0
2007-03-29 09:05:00,117.368,117.368,117.303,117.318,8370999961.0
2007-03-29 09:10:00,117.315,117.328,117.276,117.308,6184099978.0
2007-03-29 09:15:00,117.31,117.378,117.31,117.371,7025700001.0
2007-03-29 09:20:00,117.368,117.398,117.357,117.37,7239599991.0
2007-03-29 09:25:00,117.38,117.423,117.38,117.417,10054400056.0
2007-03-29 09:30:00,117.44,117.51,117.375,117.41,9036100001.0
2007-03-29 09:35:00,117.4,117.41,117.34,117.36,9882000050.0
2007-03-29 09:40:00,117.37,117.37,117.33,117.36,9232200038.0
2007-03-29 09:45:00,117.34,117.35,117.287,117.34,7323600024.0
2007-03-29 09:50:00,117.35,117.38,117.34,117.37,1422000000.0
2007-03-29 09:55:00,117.38,117.42,117.36,117.406,1422000000.0
2007-03-29 10:00:00,117.409,117.437,117.367,117.428,1143700003.0
2007-03-29 10:05:00,117.434,117.553,117.431,117.536,1394999996.0
2007-03-29 10:10:00,117.518,117.518,117.422,117.463,977800002.0
2007-03-29 10:15:00,117.471,117.511,117.455,117.491,1029200012.0
2007-03-29 10:20:00,117.478,117.478,117.417,117.438,887399995.0
2007-03-29 10:25:00,117.441,117.441,117.402,117.417,1407300009.0
2007-03-29 10:30:00,117.416,117.42,117.385,117.404,1106599984.0
2007-03-29 10:35:00,117.39,117.396,117.351,117.392,1074600009.0
2007-03-29 10:40:00,117.386,117.389,117.346,117.373,1348899999.0
2007-03-29 10:45:00,117.367,117.389,117.333,117.333,1043299995.0
2007-03-29 10:50:00,117.33,117.356,117.308,117.338,875899998.0
2007-03-29 10:55:00,117.335,117.357,117.33,117.33,1050499997.0
2007-03-29 11:00:00,117.329,117.37,117.328,117.35,1260299989.0
2007-03-29 11:05:00,117.361,117.371,117.343,117.365,1120399999.0
2007-03-29 11:10:00,117.37,117.37,117.309,117.353,898299992.0
2007-03-29 11:15:00,117.355,117.398,117.338,117.394,1224500006.0
2007-03-29 11:20:00,117.398,117.437,117.376,117.41,920900003.0
2007-03-29 11:25:00,117.409,117.428,117.368,117.374,1577299993.0
2007-03-29 11:30:00,117.376,117.449,117.34,117.44,1109400010.0
2007-03-29 11:35:00,117.441,117.445,117.41,117.422,927899997.0
2007-03-29 11:40:00,117.423,117.472,117.423,117.467,866100005.0
2007-03-29 11:45:00,117.462,117.47,117.417,117.452,991999993.0
2007-03-29 11:50:00,117.443,117.443,117.375,117.393,812499990.0
2007-03-29 11:55:00,117.393,117.427,117.363,117.385,699100003.0
2007-03-29 12:00:00,117.393,117.425,117.379,117.416,1321199990.0
2007-03-29 12:05:00,117.414,117.453,117.378,117.437,1039699996.0
2007-03-29 12:10:00,117.443,117.48,117.416,117.48,865499996.0
2007-03-29 12:15:00,117.473,117.473,117.391,117.448,840299988.0
2007-03-29 12:20:00,117.457,117.482,117.424,117.458,599900000.0
2007-03-29 12:25:00,117.455,117.455,117.425,117.425,794800008.0
2007-03-29 12:30:00,117.428,117.446,117.4,117.44,1079500013.0
2007-03-29 12:35:00,117.435,117.441,117.401,117.441,975400008.0
2007-03-29 12:40:00,117.433,117.451,117.411,117.439,1201700009.0
2007-03-29 12:45:00,117.436,117.439,117.407,117.429,1243899991.0
2007-03-29 12:50:00,117.415,117.444,117.372,117.419,1207100001.0
2007-03-29 12:55:00,117.423,117.455,117.417,117.45,374500000.0
2007-03-29 13:00:00,117.465,117.475,117.399,117.404,796300004.0
2007-03-29 13:05:00,117.387,117.425,117.372,117.417,891800006.0
2007-03-29 13:10:00,117.422,117.432,117.399,117.432,987300008.0
2007-03-29 13:15:00,117.42,117.428,117.403,117.412,889300001.0
2007-03-29 13:20:00,117.406,117.416,117.372,117.408,991999998.0
2007-03-29 13:25:00,117.401,117.406,117.359,117.378,968700013.0
2007-03-29 13:30:00,117.355,117.396,117.328,117.34,675799990.0
2007-03-29 13:35:00,117.339,117.364,117.302,117.302,838699998.0
2007-03-29 13:40:00,117.295,117.332,117.295,117.322,1301199995.0
2007-03-29 13:45:00,117.311,117.311,117.264,117.287,847300001.0
2007-03-29 13:50:00,117.293,117.329,117.284,117.32,1167900000.0
2007-03-29 13:55:00,117.327,117.36,117.289,117.36,1170099999.0
2007-03-29 14:00:00,117.353,117.354,117.32,117.35,680200000.0
2007-03-29 14:05:00,117.361,117.373,117.348,117.356,869500009.0
2007-03-29 14:10:00,117.344,117.383,117.336,117.375,966500002.0
2007-03-29 14:15:00,117.393,117.44,117.393,117.433,829799989.0
2007-03-29 14:20:00,117.431,117.46,117.431,117.442,1106400011.0
2007-03-29 14:25:00,117.442,117.48,117.439,117.451,1069900003.0
2007-03-29 14:30:00,117.463,117.676,117.463,117.644,1299999995.0
2007-03-29 14:35:00,117.648,117.83,117.645,117.75,892700003.0
2007-03-29 14:40:00,117.75,117.785,117.7,117.72,1247099988.0
2007-03-29 14:45:00,117.708,117.787,117.708,117.742,753500005.0
2007-03-29 14:50:00,117.734,117.748,117.72,117.743,1223500005.0
2007-03-29 14:55:00,117.747,117.747,117.707,117.713,1371199998.0
2007-03-29 15:00:00,117.71,117.745,117.67,117.672,744699996.0
2007-03-29 15:05:00,117.668,117.698,117.644,117.661,1077399996.0
2007-03-29 15:10:00,117.66,117.737,117.645,117.734,1214400013.0
2007-03-29 15:15:00,117.73,117.746,117.675,117.696,895000007.0
2007-03-29 15:20:00,117.69,117.69,117.658,117.668,1195200007.0
2007-03-29 15:25:00,117.662,117.718,117.649,117.718,702300005.0
2007-03-29 15:30:00,117.737,117.797,117.737,117.756,1103299998.0
2007-03-29 15:35:00,117.741,117.758,117.677,117.686,1145799998.0
2007-03-29 15:40:00,117.691,117.696,117.662,117.683,1057400007.0
2007-03-29 15:45:00,117.677,117.696,117.667,117.682,1129300006.0
2007-03-29 15:50:00,117.692,117.705,117.665,117.675,1013700004.0
2007-03-29 15:55:00,117.677,117.759,117.673,117.73,1106599998.0
2007-03-29 16:00:00,117.728,117.787,117.722,117.747,1011399995.0
2007-03-29 16:05:00,117.735,117.781,117.734,117.761,1275700004.0
2007-03-29 16:10:00,117.761,117.787,117.738,117.773,568499997.0
2007-03-29 16:15:00,117.777,117.887,117.777,117.867,1137899998.0
2007-03-29 16:20:00,117.88,117.92,117.867,117.9,1091600017.0
2007-03-29 16:25:00,117.893,117.899,117.819,117.819,1527400000.0
2007-03-29 16:30:00,117.84,117.88,117.825,117.863,1271599997.0
2007-03-29 16:35:00,117.859,117.911,117.841,117.908,1419600002.0
2007-03-29 16:40:00,117.905,117.91,117.857,117.857,1223300008.0
2007-03-29 16:45:00,117.846,117.899,117.84,117.842,944500008.0
2007-03-29 16:50:00,117.846,117.85,117.824,117.824,1018499997.0
2007-03-29 16:55:00,117.851,117.928,117.851,117.9,1059299999.0
2007-03-29 17:00:00,117.883,117.896,117.863,117.882,1237100004.0
2007-03-29 17:05:00,117.889,117.917,117.877,117.894,1098899996.0
2007-03-29 17:10:00,117.907,117.91,117.839,117.839,1160100002.0
2007-03-29 17:15:00,117.846,117.878,117.817,117.878,873499996.0
2007-03-29 17:20:00,117.885,117.91,117.857,117.86,801900004.0
2007-03-29 17:25:00,117.853,117.877,117.838,117.87,1126099988.0
2007-03-29 17:30:00,117.873,117.919,117.866,117.915,918800002.0
2007-03-29 17:35:00,117.917,117.929,117.905,117.908,734300001.0
2007-03-29 17:40:00,117.902,117.922,117.901,117.912,1437500000.0
2007-03-29 17:45:00,117.907,117.908,117.845,117.855,1001500007.0
2007-03-29 17:50:00,117.86,117.866,117.821,117.832,1101999983.0
2007-03-29 17:55:00,117.833,117.852,117.736,117.743,950099991.0
2007-03-29 18:00:00,117.756,117.788,117.746,117.768,991099997.0
2007-03-29 18:05:00,117.762,117.787,117.749,117.752,1178500005.0
2007-03-29 18:10:00,117.743,117.747,117.642,117.642,1212300004.0
2007-03-29 18:15:00,117.645,117.675,117.645,117.653,900800007.0
2007-03-29 18:20:00,117.652,117.66,117.632,117.646,919100007.0
2007-03-29 18:25:00,117.658,117.691,117.622,117.622,1145900010.0
2007-03-29 18:30:00,117.629,117.676,117.62,117.676,810400002.0
2007-03-29 18:35:00,117.677,117.782,117.673,117.765,828199998.0
2007-03-29 18:40:00,117.76,117.767,117.728,117.749,993900000.0
2007-03-29 18:45:00,117.769,117.836,117.745,117.828,1140799990.0
2007-03-29 18:50:00,117.815,117.832,117.787,117.822,1296600003.0
2007-03-29 18:55:00,117.82,117.834,117.801,117.827,1442999989.0
2007-03-29 19:00:00,117.819,117.869,117.798,117.868,752200001.0
2007-03-29 19:05:00,117.862,117.862,117.828,117.847,1063999996.0
2007-03-29 19:10:00,117.84,117.91,117.831,117.898,1234699991.0
2007-03-29 19:15:00,117.885,117.885,117.827,117.842,756699997.0
2007-03-29 19:20:00,117.843,117.843,117.773,117.808,698800007.0
2007-03-29 19:25:00,117.812,117.87,117.795,117.866,1194700001.0
2007-03-29 19:30:00,117.86,117.912,117.86,117.906,756199988.0
2007-03-29 19:35:00,117.912,117.98,117.91,117.937,1308699987.0
2007-03-29 19:40:00,117.962,118.062,117.958,118.056,1000499998.0
2007-03-29 19:45:00,118.057,118.071,117.991,117.991,1226099998.0
2007-03-29 19:50:00,118.015,118.041,118.004,118.008,1090799997.0
2007-03-29 19:55:00,117.997,118.011,117.958,117.974,803599998.0
2007-03-29 20:00:00,117.973,117.992,117.95,117.977,678099997.0
2007-03-29 20:05:00,117.996,117.996,117.925,117.953,857500007.0
2007-03-29 20:10:00,117.953,117.974,117.929,117.958,883300004.0
2007-03-29 20:15:00,117.968,117.968,117.92,117.95,1444500011.0
2007-03-29 20:20:00,117.953,117.966,117.932,117.947,1158400013.0
2007-03-29 20:25:00,117.95,117.968,117.914,117.957,1111399986.0
2007-03-29 20:30:00,117.941,117.95,117.907,117.927,1262800011.0
2007-03-29 20:35:00,117.946,117.951,117.936,117.939,472299992.0
2007-03-29 20:40:00,117.94,117.961,117.936,117.955,1396800004.0
2007-03-29 20:45:00,117.933,117.958,117.906,117.926,1169399995.0
2007-03-29 20:50:00,117.936,117.95,117.917,117.94,1092000004.0
2007-03-29 20:55:00,117.949,117.982,117.946,117.98,866999994.0
2007-03-29 21:00:00,117.975,117.988,117.955,117.969,1044999996.0
2007-03-29 21:05:00,117.973,117.975,117.948,117.966,785800002.0
2007-03-29 21:10:00,117.955,117.961,117.929,117.944,852400005.0
2007-03-29 21:15:00,117.94,117.961,117.934,117.938,1081400014.0
2007-03-29 21:20:00,117.954,117.965,117.927,117.96,709500000.0
2007-03-29 21:25:00,117.948,117.977,117.933,117.968,1233700004.0
2007-03-29 21:30:00,117.965,117.975,117.898,117.938,1453200005.0
2007-03-29 21:35:00,117.935,117.939,117.909,117.939,1371299988.0
2007-03-29 21:40:00,117.937,117.938,117.907,117.926,765000001.0
2007-03-29 21:45:00,117.918,117.931,117.908,117.919,933100006.0
2007-03-29 21:50:00,117.915,117.948,117.902,117.948,1169600010.0
2007-03-29 21:55:00,117.946,117.954,117.912,117.941,824400013.0
2007-03-29 22:00:00,117.955,117.965,117.929,117.953,899599992.0
2007-03-29 22:05:00,117.915,117.959,117.911,117.95,1408799999.0
2007-03-29 22:10:00,117.949,117.968,117.936,117.949,914499999.0
2007-03-29 22:15:00,117.942,117.964,117.886,117.963,1101399993.0
2007-03-29 22:20:00,117.95,117.961,117.884,117.949,910000004.0
2007-03-29 22:25:00,117.945,117.954,117.92,117.933,648499997.0
2007-03-29 22:30:00,117.926,117.953,117.913,117.942,1328299997.0
2007-03-29 22:35:00,117.914,117.962,117.899,117.952,1149800006.0
2007-03-29 22:40:00,117.915,117.973,117.914,117.965,839600002.0
2007-03-29 22:45:00,117.97,118.051,117.906,118.028,1185900008.0
2007-03-29 22:50:00,118.027,118.07,118.005,118.064,1061099999.0
2007-03-29 22:55:00,118.08,118.081,118.032,118.057,1032799981.0
2007-03-29 23:00:00,118.033,118.05,117.943,118.005,988500008.0
2007-03-29 23:05:00,118.013,118.038,118.007,118.022,854900003.0
2007-03-29 23:10:00,118.018,118.049,118.017,118.024,1486000009.0
2007-03-29 23:15:00,118.018,118.056,118.0,118.03,1010299995.0
2007-03-29 23:20:00,118.03,118.049,118.003,118.02,943399999.0
2007-03-29 23:25:00,117.994,118.038,117.978,117.993,1170500002.0
2007-03-29 23:30:00,118.002,118.062,118.002,118.045,1182899988.0
2007-03-29 23:35:00,118.045,118.066,118.03,118.051,1065300003.0
2007-03-29 23:40:00,118.06,118.06,118.027,118.052,1470500004.0
2007-03-29 23:45:00,118.05,118.064,118.037,118.064,966799998.0
2007-03-29 23:50:00,118.045,118.065,118.034,118.042,1144099999.0
2007-03-29 23:55:00,118.034,118.047,118.016,118.037,860600000.0
2007-03-30 00:00:00,118.035,118.042,118.006,118.01,992100003.0
2007-03-30 00:05:00,118.022,118.024,117.974,118.005,1030199997.0
2007-03-30 00:10:00,117.996,118.0,117.944,117.97,1528000006.0
2007-03-30 00:15:00,117.952,117.986,117.94,117.965,1363899985.0
2007-03-30 00:20:00,117.992,118.02,117.97,118.0,1020299999.0
2007-03-30 00:25:00,117.986,118.003,117.952,117.954,1003700007.0
2007-03-30 00:30:00,117.979,117.991,117.928,117.957,1445199997.0
2007-03-30 00:35:00,117.946,117.946,117.905,117.92,1123400012.0
2007-03-30 00:40:00,117.909,117.952,117.895,117.903,1069599997.0
2007-03-30 00:45:00,117.926,117.981,117.922,117.976,1146600003.0
2007-03-30 00:50:00,117.95,118.0,117.948,117.99,1065400008.0
2007-03-30 00:55:00,117.982,118.009,117.977,117.994,654599998.0
2007-03-30 01:00:00,117.983,117.99,117.939,117.965,1017799995.0
2007-03-30 01:05:00,117.962,117.97,117.929,117.967,1126900013.0
2007-03-30 01:10:00,117.955,117.964,117.927,117.94,1000100012.0
2007-03-30 01:15:00,117.943,117.965,117.915,117.965,916099997.0
2007-03-30 01:20:00,117.957,117.997,117.952,117.99,1023599998.0
2007-03-30 01:25:00,117.994,118.084,117.994,118.043,669799998.0
2007-03-30 01:30:00,118.053,118.122,118.034,118.065,742299999.0
2007-03-30 01:35:00,118.056,118.09,118.052,118.067,1143399999.0
2007-03-30 01:40:00,118.078,118.113,118.022,118.104,1137999994.0
2007-03-30 01:45:00,118.108,118.116,118.088,118.113,872600000.0
2007-03-30 01:50:00,118.092,118.092,118.005,118.03,833300006.0
2007-03-30 01:55:00,118.044,118.098,118.02,118.096,1268900009.0
2007-03-30 02:00:00,118.102,118.151,118.102,118.142,1125099999.0
2007-03-30 02:05:00,118.141,118.163,118.108,118.156,1302700017.0
2007-03-30 02:10:00,118.143,118.18,118.128,118.158,1247099995.0
2007-03-30 02:15:00,118.153,118.153,118.112,118.132,1008799991.0
2007-03-30 02:20:00,118.126,118.13,118.095,118.105,1587699994.0
2007-03-30 02:25:00,118.106,118.11,118.034,118.052,1066199994.0
2007-03-30 02:30:00,118.055,118.055,118.009,118.009,940600006.0
2007-03-30 02:35:00,118.011,118.078,117.969,118.031,896100004.0
2007-03-30 02:40:00,118.068,118.07,118.005,118.012,865699999.0
2007-03-30 02:45:00,118.017,118.021,117.957,117.965,1310099987.0
2007-03-30 02:50:00,117.948,118.011,117.853,117.971,1012200001.0
2007-03-30 02:55:00,117.983,118.057,117.967,117.993,1051199984.0
2007-03-30 03:00:00,117.988,117.989,117.951,117.958,1262899987.0
2007-03-30 03:05:00,117.957,117.975,117.891,117.892,1017599997.0
2007-03-30 03:10:00,117.892,117.926,117.862,117.916,1411400008.0
2007-03-30 03:15:00,117.921,117.921,117.851,117.891,1137799996.0
2007-03-30 03:20:00,117.893,117.911,117.846,117.854,661800000.0
2007-03-30 03:25:00,117.84,117.844,117.799,117.842,1187200011.0
2007-03-30 03:30:00,117.831,117.869,117.813,117.813,949799998.0
2007-03-30 03:35:00,117.828,117.828,117.746,117.757,715200007.0
2007-03-30 03:40:00,117.737,117.816,117.737,117.785,725299999.0
2007-03-30 03:45:00,117.808,117.829,117.793,117.812,805100004.0
2007-03-30 03:50:00,117.813,117.833,117.786,117.833,1000200003.0
2007-03-30 03:55:00,117.829,117.836,117.777,117.793,880700010.0
2007-03-30 04:00:00,117.784,117.784,117.681,117.681,737000008.0
2007-03-30 04:05:00,117.667,117.704,117.659,117.697,1366199989.0
2007-03-30 04:10:00,117.685,117.708,117.667,117.686,825000004.0
2007-03-30 04:15:00,117.691,117.691,117.561,117.565,1335899995.0
2007-03-30 04:20:00,117.578,117.631,117.578,117.6,1147800005.0
2007-03-30 04:25:00,117.607,117.611,117.485,117.558,1713800006.0
2007-03-30 04:30:00,117.583,117.646,117.583,117.613,973799990.0
2007-03-30 04:35:00,117.615,117.631,117.58,117.631,1136899997.0
2007-03-30 04:40:00,117.638,117.642,117.591,117.642,1104500011.0
2007-03-30 04:45:00,117.654,117.667,117.629,117.635,1049799996.0
2007-03-30 04:50:00,117.647,117.673,117.639,117.649,1044499993.0
2007-03-30 04:55:00,117.646,117.658,117.614,117.614,944499997.0
2007-03-30 05:00:00,117.615,117.634,117.587,117.622,1767500005.0
2007-03-30 05:05:00,117.623,117.663,117.604,117.627,1523099992.0
2007-03-30 05:10:00,117.634,117.673,117.632,117.673,1549500006.0
2007-03-30 05:15:00,117.671,117.679,117.628,117.659,1778599999.0
2007-03-30 05:20:00,117.659,117.674,117.625,117.63,1780600011.0
2007-03-30 05:25:00,117.621,117.637,117.595,117.603,2660199994.0
2007-03-30 05:30:00,117.628,117.628,117.574,117.601,1509900009.0
2007-03-30 05:35:00,117.605,117.631,117.584,117.608,1091900007.0
2007-03-30 05:40:00,117.613,117.701,117.598,117.701,2130000016.0
2007-03-30 05:45:00,117.714,117.751,117.684,117.715,2357399998.0
2007-03-30 05:50:00,117.71,117.766,117.71,117.736,856299997.0
2007-03-30 05:55:00,117.74,117.785,117.718,117.778,4189599987.0
2007-03-30 06:00:00,117.78,117.808,117.729,117.755,1512500005.0
2007-03-30 06:05:00,117.751,117.77,117.72,117.753,2022800005.0
2007-03-30 06:10:00,117.753,117.753,117.711,117.744,3666699996.0
2007-03-30 06:15:00,117.742,117.78,117.705,117.772,4357699991.0
2007-03-30 06:20:00,117.754,117.764,117.719,117.757,1910999999.0
2007-03-30 06:25:00,117.753,117.857,117.753,117.819,2753099989.0
2007-03-30 06:30:00,117.838,117.862,117.824,117.838,4474399991.0
2007-03-30 06:35:00,117.839,117.847,117.783,117.829,6310300004.0
2007-03-30 06:40:00,117.825,117.86,117.796,117.848,6452600016.0
2007-03-30 06:45:00,117.842,117.872,117.809,117.872,3307600004.0
2007-03-30 06:50:00,117.858,117.879,117.79,117.826,4025399992.0
2007-03-30 06:55:00,117.822,117.843,117.791,117.83,5060200019.0
2007-03-30 07:00:00,117.84,117.85,117.809,117.834,7132699974.0
2007-03-30 07:05:00,117.837,117.847,117.8,117.831,4320600003.0
2007-03-30 07:10:00,117.826,117.856,117.792,117.856,6807803822.0
2007-03-30 07:15:00,117.862,117.862,117.81,117.84,6384800009.0
2007-03-30 07:20:00,117.843,117.86,117.808,117.843,3872500008.0
2007-03-30 07:25:00,117.855,117.87,117.82,117.85,3692500006.0
2007-03-30 07:30:00,117.86,117.86,117.682,117.719,5713200018.0
2007-03-30 07:35:00,117.708,117.752,117.702,117.73,5218099974.0
2007-03-30 07:40:00,117.717,117.717,117.621,117.65,4698300019.0
2007-03-30 07:45:00,117.648,117.69,117.64,117.664,6709999965.0
2007-03-30 07:50:00,117.653,117.687,117.621,117.638,5200699985.0
2007-03-30 07:55:00,117.645,117.652,117.607,117.634,3577799996.0
2007-03-30 08:00:00,117.645,117.65,117.613,117.639,4521899998.0
2007-03-30 08:05:00,117.649,117.697,117.638,117.691,5553000022.0
2007-03-30 08:10:00,117.695,117.749,117.68,117.737,5028600006.0
2007-03-30 08:15:00,117.728,117.741,117.707,117.708,4203200014.0
2007-03-30 08:20:00,117.708,117.727,117.684,117.707,3786900006.0
2007-03-30 08:25:00,117.701,117.737,117.631,117.688,6022999999.0
2007-03-30 08:30:00,117.689,117.824,117.689,117.824,6211500016.0
2007-03-30 08:35:00,117.818,117.818,117.757,117.797,4784299991.0
2007-03-30 08:40:00,117.781,117.844,117.775,117.797,6045899996.0
2007-03-30 08:45:00,117.795,117.831,117.779,117.813,4282100003.0
2007-03-30 08:50:00,117.81,117.833,117.774,117.816,6352399969.0
2007-03-30 08:55:00,117.822,117.831,117.747,117.825,4287599995.0
2007-03-30 09:00:00,117.819,117.92,117.786,117.9,6381299985.0
2007-03-30 09:05:00,117.904,117.909,117.841,117.852,9263899981.0
2007-03-30 09:10:00,117.845,117.845,117.731,117.793,6168899988.0
2007-03-30 09:15:00,117.8,117.864,117.757,117.841,6518800029.0
2007-03-30 09:20:00,117.84,117.91,117.809,117.9,6880300000.0
2007-03-30 09:25:00,117.91,117.98,117.9,117.959,7821999995.0
2007-03-30 09:30:00,117.98,117.98,117.946,117.97,9645699984.0
2007-03-30 09:35:00,117.98,118.04,117.97,117.97,10319999970.0
2007-03-30 09:40:00,117.98,118.01,117.95,117.97,10319999970.0
2007-03-30 09:45:00,117.98,117.99,117.943,117.96,10013599985.0
2007-03-30 09:50:00,117.95,118.03,117.95,118.0,10214500035.0
2007-03-30 09:55:00,118.01,118.06,118.01,118.03,8491400023.0
2007-03-30 10:00:00,118.014,118.031,117.982,117.997,1174300008.0
2007-03-30 10:05:00,118.001,118.016,117.965,118.004,932599999.0
2007-03-30 10:10:00,118.019,118.039,118.008,118.033,1143000007.0
2007-03-30 10:15:00,118.02,118.069,118.02,118.057,1123200002.0
2007-03-30 10:20:00,118.049,118.135,118.048,118.088,851499990.0
2007-03-30 10:25:00,118.078,118.089,118.058,118.08,1028399996.0
2007-03-30 10:30:00,118.083,118.09,118.055,118.085,720199996.0
2007-03-30 10:35:00,118.082,118.108,118.076,118.08,1036300007.0
2007-03-30 10:40:00,118.063,118.085,118.038,118.059,1278800000.0
2007-03-30 10:45:00,118.064,118.064,117.991,117.991,719400005.0
2007-03-30 10:50:00,117.986,118.071,117.977,118.06,1074299987.0
2007-03-30 10:55:00,118.05,118.081,118.038,118.064,819799991.0
2007-03-30 11:00:00,118.062,118.083,118.052,118.055,867900012.0
2007-03-30 11:05:00,118.053,118.084,118.035,118.084,891599987.0
2007-03-30 11:10:00,118.05,118.07,118.009,118.051,1290199995.0
2007-03-30 11:15:00,118.051,118.052,118.024,118.04,869400008.0
2007-03-30 11:20:00,118.035,118.053,118.016,118.044,936700004.0
2007-03-30 11:25:00,118.044,118.052,118.004,118.017,726600004.0
2007-03-30 11:30:00,118.036,118.088,118.021,118.034,1031099996.0
2007-03-30 11:35:00,118.031,118.068,117.975,117.975,1235500005.0
2007-03-30 11:40:00,117.987,118.01,117.985,117.998,928199994.0
2007-03-30 11:45:00,118.002,118.037,117.998,118.019,818400003.0
2007-03-30 11:50:00,118.004,118.038,117.976,118.028,990900008.0
2007-03-30 11:55:00,118.028,118.059,117.981,118.059,1194399993.0
2007-03-30 12:00:00,118.06,118.091,118.06,118.088,1097700007.0
2007-03-30 12:05:00,118.082,118.101,118.074,118.087,1205600000.0
2007-03-30 12:10:00,118.082,118.084,118.016,118.044,1179500013.0
2007-03-30 12:15:00,118.045,118.071,118.013,118.065,1200000008.0
2007-03-30 12:20:00,118.055,118.074,118.034,118.052,1062999995.0
2007-03-30 12:25:00,118.039,118.054,117.93,117.939,1436300001.0
2007-03-30 12:30:00,117.938,117.963,117.915,117.933,1161900001.0
2007-03-30 12:35:00,117.933,117.962,117.925,117.933,1149100010.0
2007-03-30 12:40:00,117.939,117.963,117.909,117.963,1047299986.0
2007-03-30 12:45:00,117.966,118.011,117.966,118.007,635200002.0
2007-03-30 12:50:00,118.0,118.061,117.989,118.022,1058599992.0
2007-03-30 12:55:00,118.014,118.071,118.009,118.037,1251100005.0
2007-03-30 13:00:00,118.031,118.062,118.019,118.062,809699994.0
2007-03-30 13:05:00,118.055,118.069,118.019,118.061,1175900001.0
2007-03-30 13:10:00,118.075,118.089,118.051,118.078,942000005.0
2007-03-30 13:15:00,118.083,118.107,118.071,118.094,890200001.0
2007-03-30 13:20:00,118.088,118.099,118.053,118.084,887399998.0
2007-03-30 13:25:00,118.103,118.13,118.058,118.11,818799999.0
2007-03-30 13:30:00,118.098,118.131,118.082,118.116,874900004.0
2007-03-30 13:35:00,118.121,118.128,118.091,118.113,991900006.0
2007-03-30 13:40:00,118.105,118.105,118.01,118.023,877800002.0
2007-03-30 13:45:00,118.028,118.032,117.993,118.006,900499991.0
2007-03-30 13:50:00,118.027,118.06,118.005,118.042,1240100004.0
2007-03-30 13:55:00,118.044,118.06,118.017,118.053,811399994.0
2007-03-30 14:00:00,118.051,118.071,117.998,118.071,958500004.0
2007-03-30 14:05:00,118.061,118.072,118.044,118.058,509500002.0
2007-03-30 14:10:00,118.057,118.118,118.057,118.106,845199995.0
2007-03-30 14:15:00,118.1,118.107,118.066,118.077,1303199994.0
2007-03-30 14:20:00,118.071,118.084,118.035,118.071,1145300001.0
2007-03-30 14:25:00,118.051,118.054,117.992,117.992,857600003.0
2007-03-30 14:30:00,117.972,118.118,117.972,118.118,1067899996.0
2007-03-30 14:35:00,118.135,118.342,118.135,118.323,986500004.0
2007-03-30 14:40:00,118.313,118.33,118.25,118.25,1215600000.0
2007-03-30 14:45:00,118.252,118.286,118.207,118.259,1039300003.0
2007-03-30 14:50:00,118.254,118.318,118.231,118.273,783500009.0
2007-03-30 14:55:00,118.265,118.276,118.199,118.205,1115800001.0
2007-03-30 15:00:00,118.206,118.249,118.198,118.222,919100005.0
2007-03-30 15:05:00,118.232,118.32,118.221,118.32,968099993.0
2007-03-30 15:10:00,118.325,118.366,118.286,118.294,999199997.0
2007-03-30 15:15:00,118.273,118.299,118.26,118.29,1095899998.0
2007-03-30 15:20:00,118.298,118.311,118.226,118.23,1021800009.0
2007-03-30 15:25:00,118.235,118.24,118.182,118.209,1072399998.0
2007-03-30 15:30:00,118.202,118.21,118.184,118.195,854400004.0
2007-03-30 15:35:00,118.2,118.215,118.177,118.196,1201700003.0
2007-03-30 15:40:00,118.19,118.267,118.18,118.25,981000005.0
2007-03-30 15:45:00,118.24,118.323,118.208,118.219,1474600002.0
2007-03-30 15:50:00,118.201,118.251,118.159,118.23,979800008.0
2007-03-30 15:55:00,118.232,118.241,118.184,118.193,814000005.0
2007-03-30 16:00:00,118.205,118.299,118.191,118.28,1216400000.0
2007-03-30 16:05:00,118.282,118.374,118.265,118.354,1206399996.0
2007-03-30 16:10:00,118.351,118.37,118.335,118.356,1068500004.0
2007-03-30 16:15:00,118.368,118.379,118.321,118.321,833500004.0
2007-03-30 16:20:00,118.285,118.307,118.262,118.266,1188100000.0
2007-03-30 16:25:00,118.271,118.341,118.257,118.341,1185399998.0
2007-03-30 16:30:00,118.342,118.351,118.319,118.319,1057500001.0
2007-03-30 16:35:00,118.316,118.342,118.303,118.336,845500006.0
2007-03-30 16:40:00,118.339,118.352,118.323,118.323,1161100002.0
2007-03-30 16:45:00,118.322,118.331,118.269,118.282,1095000000.0
2007-03-30 16:50:00,118.283,118.283,118.192,118.204,1320099988.0
2007-03-30 16:55:00,118.21,118.212,118.054,118.055,867200002.0
2007-03-30 17:00:00,118.052,118.166,118.048,118.153,1346199989.0
2007-03-30 17:05:00,118.17,118.189,117.924,117.973,957499992.0
2007-03-30 17:10:00,117.983,118.049,117.763,117.763,1185499992.0
2007-03-30 17:15:00,117.699,117.773,117.655,117.746,1255100004.0
2007-03-30 17:20:00,117.74,117.767,117.637,117.767,737900006.0
2007-03-30 17:25:00,117.765,117.765,117.414,117.464,1314400000.0
2007-03-30 17:30:00,117.485,117.619,117.485,117.582,1090200011.0
2007-03-30 17:35:00,117.553,117.649,117.545,117.59,944499996.0
2007-03-30 17:40:00,117.592,117.645,117.434,117.437,1274100002.0
2007-03-30 17:45:00,117.412,117.422,117.215,117.316,1035900004.0
2007-03-30 17:50:00,117.375,117.487,117.375,117.471,1315200009.0
2007-03-30 17:55:00,117.554,117.627,117.496,117.563,1277199986.0
2007-03-30 18:00:00,117.58,117.58,117.46,117.48,9242200028.0
2007-03-30 18:05:00,117.51,117.55,117.44,117.54,9515000050.0
2007-03-30 18:10:00,117.54,117.55,117.34,117.35,6830900019.0
2007-03-30 18:15:00,117.33,117.4,117.28,117.38,5000499985.0
2007-03-30 18:20:00,117.41,117.56,117.41,117.47,5000499985.0
2007-03-30 18:25:00,117.47,117.51,117.45,117.49,7459399970.0
2007-03-30 18:30:00,117.49,117.59,117.475,117.55,7160500064.0
2007-03-30 18:35:00,117.54,117.59,117.54,117.56,4964000040.0
2007-03-30 18:40:00,117.55,117.56,117.54,117.555,6817499950.0
2007-03-30 18:45:00,117.55,117.58,117.53,117.58,5966199983.0
2007-03-30 18:50:00,117.59,117.6,117.53,117.53,8828500035.0
2007-03-30 18:55:00,117.54,117.59,117.525,117.59,4477999962.0
2007-03-30 19:00:00,117.575,117.59,117.565,117.59,6097699938.0
2007-03-30 19:05:00,117.585,117.59,117.55,117.57,7153700042.0
2007-03-30 19:10:00,117.565,117.575,117.54,117.55,5308799966.0
2007-03-30 19:15:00,117.54,117.56,117.535,117.55,5396399983.0
2007-03-30 19:20:00,117.54,117.55,117.52,117.55,5145800040.0
2007-03-30 19:25:00,117.55,117.67,117.55,117.66,5198100072.0
2007-03-30 19:30:00,117.655,117.685,117.62,117.62,5209799950.0
2007-03-30 19:35:00,117.62,117.65,117.6,117.64,2486000013.0
2007-03-30 19:40:00,117.64,117.67,117.6,117.61,2338600016.0
2007-03-30 19:45:00,117.61,117.63,117.595,117.62,3308500013.0
2007-03-30 19:50:00,117.62,117.65,117.62,117.64,3929699985.0
2007-03-30 19:55:00,117.64,117.66,117.615,117.64,3282079984.0
2007-03-30 20:00:00,117.64,117.68,117.63,117.68,2511900004.0
2007-03-30 20:05:00,117.68,117.69,117.64,117.68,5121100029.0
2007-03-30 20:10:00,117.68,117.74,117.66,117.66,2848300003.0
2007-03-30 20:15:00,117.66,117.71,117.65,117.7,2974500005.0
2007-03-30 20:20:00,117.7,117.72,117.685,117.695,4676599977.0
2007-03-30 20:25:00,117.71,117.77,117.68,117.76,6319799984.0
2007-03-30 20:30:00,117.77,117.79,117.7,117.72,4870800008.0
2007-03-30 20:35:00,117.72,117.79,117.72,117.78,3518400003.0
2007-03-30 20:40:00,117.77,117.78,117.74,117.78,5053900004.0
2007-03-30 20:45:00,117.78,117.82,117.755,117.77,6181799988.0
2007-03-30 20:50:00,117.77,117.82,117.76,117.8,2148099981.0
2007-03-30 20:55:00,117.8,117.83,117.78,117.8,6973100003.0
2007-03-30 21:00:00,117.8,117.8,117.76,117.79,3575800040.0
2007-03-30 21:05:00,117.79,117.8,117.76,117.76,1576000007.0
2007-03-30 21:10:00,117.76,117.8,117.76,117.79,3257400011.0
2007-03-30 21:15:00,117.79,117.89,117.79,117.88,7635600028.0
2007-03-30 21:20:00,117.87,117.92,117.84,117.87,7757400054.0
2007-03-30 21:25:00,117.88,117.89,117.855,117.87,5629499967.0
2007-03-30 21:30:00,117.87,117.88,117.84,117.84,3759700035.0
2007-03-30 21:35:00,117.85,117.85,117.83,117.83,3170999933.0
2007-03-30 21:40:00,117.83,117.88,117.82,117.88,4293500003.0
2007-03-30 21:45:00,117.88,117.88,117.84,117.86,3259900011.0
2007-03-30 21:50:00,117.86,117.87,117.84,117.85,667999992.0
2007-03-30 21:55:00,117.85,117.85,117.81,117.82,803300000.0
2007-03-30 22:00:00,117.82,117.84,117.81,117.83,2015300000.0
2007-03-30 22:05:00,117.825,117.83,117.82,117.83,797600010.0
2007-03-30 22:10:00,117.83,117.84,117.81,117.82,1352700003.0
2007-03-30 22:15:00,117.82,117.83,117.815,117.83,830699991.0
2007-03-30 22:20:00,117.83,117.83,117.805,117.805,285000005.0
2007-03-30 22:25:00,117.81,117.83,117.805,117.81,1090000018.0
2007-03-30 22:30:00,117.81,117.83,117.805,117.82,1754000013.0
2007-03-30 22:35:00,117.82,117.82,117.79,117.8,1199100017.0
2007-03-30 22:40:00,117.8,117.83,117.795,117.81,585200001.0
2007-03-30 22:45:00,117.82,117.83,117.795,117.82,926600006.0
2007-03-30 22:50:00,117.81,117.83,117.8,117.81,950900001.0
2007-03-30 22:55:00,117.82,117.82,117.79,117.8,503500004.0
2007-04-01 23:00:00,117.96,117.96,117.93,117.94,20640000.0
2007-04-01 23:05:00,117.95,117.96,117.94,117.94,19010000.0
2007-04-01 23:10:00,117.95,117.95,117.87,117.87,29200000.0
2007-04-01 23:15:00,117.86,117.86,117.79,117.79,52470000.0
2007-04-01 23:20:00,117.8,117.82,117.74,117.82,40670000.0
2007-04-01 23:25:00,117.81,117.83,117.81,117.82,19720000.0
2007-04-01 23:30:00,117.83,117.85,117.83,117.83,33980000.0
2007-04-01 23:35:00,117.82,117.83,117.79,117.8,26180000.0
2007-04-01 23:40:00,117.79,117.79,117.76,117.78,22650000.0
2007-04-01 23:45:00,117.79,117.79,117.68,117.73,52190000.0
2007-04-01 23:50:00,117.72,117.8,117.71,117.8,42530000.0
2007-04-01 23:55:00,117.79,117.8,117.76,117.76,33760000.0
2007-04-02 00:00:00,117.74,117.76,117.74,117.75,40480000.0
2007-04-02 00:05:00,117.74,117.77,117.74,117.76,22150000.0
2007-04-02 00:10:00,117.77,117.79,117.74,117.75,25050000.0
2007-04-02 00:15:00,117.76,117.81,117.74,117.81,42740000.0
2007-04-02 00:20:00,117.82,117.83,117.53,117.82,49720000.0
2007-04-02 00:25:00,117.81,117.85,117.81,117.84,34040000.0
2007-04-02 00:30:00,117.83,117.87,117.83,117.84,20180000.0
2007-04-02 00:35:00,117.85,117.85,117.84,117.84,13260000.0
2007-04-02 00:40:00,117.68,117.7,117.67,117.68,13520000.0
2007-04-02 00:45:00,117.85,117.87,117.84,117.86,21650000.0
2007-04-02 00:50:00,117.87,117.88,117.72,117.73,22730000.0
2007-04-02 00:55:00,117.86,117.89,117.86,117.88,26530000.0
2007-04-02 01:00:00,117.89,117.89,117.84,117.85,30010000.0
2007-04-02 01:05:00,117.86,117.9,117.74,117.9,27100000.0
2007-04-02 01:10:00,117.91,117.91,117.89,117.9,13500000.0
2007-04-02 01:15:00,117.89,117.91,117.88,117.91,18810000.0
2007-04-02 01:20:00,117.92,117.93,117.9,117.91,22730000.0
2007-04-02 01:25:00,117.9,117.9,117.83,117.84,22700000.0
2007-04-02 01:30:00,117.83,117.84,117.68,117.84,8400000.0
2007-04-02 01:35:00,117.85,117.88,117.84,117.88,20480000.0
2007-04-02 01:40:00,117.89,117.91,117.88,117.88,19520000.0
2007-04-02 01:45:00,117.87,117.88,117.71,117.74,29710000.0
2007-04-02 01:50:00,117.85,117.86,117.83,117.85,34420000.0
2007-04-02 01:55:00,117.65,117.84,117.59,117.83,19840000.0
2007-04-02 02:00:00,117.76,117.86,117.74,117.85,7262400010.0
2007-04-02 02:05:00,117.85,117.91,117.81,117.91,6557799937.0
2007-04-02 02:10:00,117.91,118.0,117.9,117.95,6214600007.0
2007-04-02 02:15:00,117.95,118.07,117.95,118.04,5836300010.0
2007-04-02 02:20:00,118.035,118.06,117.96,117.96,7441800065.0
2007-04-02 02:25:00,117.96,117.97,117.88,117.93,6087700073.0
2007-04-02 02:30:00,117.93,118.0,117.92,117.99,6731400054.0
2007-04-02 02:35:00,118.0,118.02,117.98,118.01,3967300043.0
2007-04-02 02:40:00,118.02,118.03,117.875,117.93,7537700037.0
2007-04-02 02:45:00,117.93,117.95,117.91,117.92,6691699937.0
2007-04-02 02:50:00,117.92,117.96,117.91,117.95,5996600079.0
2007-04-02 02:55:00,117.94,117.96,117.92,117.955,3356600009.0
2007-04-02 03:00:00,117.96,117.97,117.935,117.95,1139300006.0
2007-04-02 03:05:00,117.95,117.97,117.945,117.95,1462100020.0
2007-04-02 03:10:00,117.945,117.96,117.875,117.875,2301800008.0
2007-04-02 03:15:00,117.88,117.88,117.8,117.8,3064399986.0
2007-04-02 03:20:00,117.8,117.82,117.74,117.82,6623300078.0
2007-04-02 03:25:00,117.82,117.84,117.81,117.83,4889600031.0
2007-04-02 03:30:00,117.83,117.86,117.825,117.84,6329099973.0
2007-04-02 03:35:00,117.83,117.84,117.795,117.805,5178000033.0
2007-04-02 03:40:00,117.81,117.81,117.765,117.79,6319000047.0
2007-04-02 03:45:00,117.79,117.8,117.69,117.73,6731500020.0
2007-04-02 03:50:00,117.73,117.81,117.72,117.8,7635100041.0
2007-04-02 03:55:00,117.81,117.81,117.77,117.77,4445199974.0
2007-04-02 04:00:00,117.77,117.78,117.745,117.76,5837799990.0
2007-04-02 04:05:00,117.76,117.78,117.745,117.765,4907900039.0
2007-04-02 04:10:00,117.78,117.8,117.75,117.76,5276999988.0
2007-04-02 04:15:00,117.76,117.82,117.755,117.82,3619299965.0
2007-04-02 04:20:00,117.82,117.84,117.8,117.825,2657399990.0
2007-04-02 04:25:00,117.825,117.86,117.815,117.845,2087399990.0
2007-04-02 04:30:00,117.845,117.87,117.835,117.85,2293600001.0
2007-04-02 04:35:00,117.85,117.86,117.845,117.845,1140099996.0
2007-04-02 04:40:00,117.85,117.85,117.845,117.85,702000002.0
2007-04-02 04:45:00,117.845,117.88,117.84,117.865,3163299996.0
2007-04-02 04:50:00,117.87,117.9,117.865,117.88,1790399995.0
2007-04-02 04:55:00,117.88,117.9,117.865,117.885,2609800002.0
2007-04-02 05:00:00,117.89,117.9,117.85,117.86,2557499984.0
2007-04-02 05:05:00,117.86,117.91,117.86,117.91,3295100002.0
2007-04-02 05:10:00,117.91,117.92,117.89,117.9,3358700038.0
2007-04-02 05:15:00,117.895,117.92,117.89,117.92,3799999926.0
2007-04-02 05:20:00,117.92,117.94,117.91,117.92,2233299991.0
2007-04-02 05:25:00,117.92,117.92,117.835,117.845,3978900000.0
2007-04-02 05:30:00,117.845,117.85,117.83,117.85,1107199981.0
2007-04-02 05:35:00,117.84,117.89,117.84,117.89,2910499976.0
2007-04-02 05:40:00,117.89,117.92,117.885,117.89,1839700019.0
2007-04-02 05:45:00,117.89,117.89,117.855,117.86,2386000014.0
2007-04-02 05:50:00,117.86,117.87,117.835,117.86,5073000063.0
2007-04-02 05:55:00,117.86,117.87,117.825,117.835,2492400024.0
2007-04-02 06:00:00,117.84,117.84,117.825,117.835,980299992.0
2007-04-02 06:05:00,117.84,117.87,117.78,117.81,5709899993.0
2007-04-02 06:10:00,117.82,117.84,117.81,117.81,3229100003.0
2007-04-02 06:15:00,117.81,117.83,117.78,117.81,3433300025.0
2007-04-02 06:20:00,117.81,117.82,117.79,117.79,1475400014.0
2007-04-02 06:25:00,117.79,117.8,117.775,117.79,1955400006.0
2007-04-02 06:30:00,117.79,117.8,117.75,117.755,1663900002.0
2007-04-02 06:35:00,117.755,117.77,117.665,117.685,4274000019.0
2007-04-02 06:40:00,117.685,117.72,117.67,117.68,3404399993.0
2007-04-02 06:45:00,117.68,117.72,117.68,117.71,2637699963.0
2007-04-02 06:50:00,117.71,117.73,117.705,117.715,3335699979.0
2007-04-02 06:55:00,117.72,117.74,117.69,117.7,5557100029.0
2007-04-02 07:00:00,117.7,117.7,117.675,117.69,3673300018.0
2007-04-02 07:05:00,117.69,117.73,117.68,117.705,6683700033.0
2007-04-02 07:10:00,117.705,117.74,117.7,117.725,5992300052.0
2007-04-02 07:15:00,117.73,117.785,117.725,117.78,8050200053.0
2007-04-02 07:20:00,117.78,117.78,117.75,117.75,4270799982.0
2007-04-02 07:25:00,117.75,117.77,117.745,117.76,2964099989.0
2007-04-02 07:30:00,117.76,117.76,117.7,117.71,5681800008.0
2007-04-02 07:35:00,117.71,117.72,117.68,117.695,5484299986.0
2007-04-02 07:40:00,117.695,117.7,117.665,117.69,4746800023.0
2007-04-02 07:45:00,117.69,117.72,117.68,117.7,3692900036.0
2007-04-02 07:50:00,117.7,117.71,117.685,117.69,2489670031.0
2007-04-02 07:55:00,117.69,117.7,117.68,117.69,5020699989.0
2007-04-02 08:00:00,117.68,117.69,117.62,117.62,7242500069.0
2007-04-02 08:05:00,117.62,117.68,117.6,117.67,9281100032.0
2007-04-02 08:10:00,117.67,117.67,117.63,117.67,7291599939.0
2007-04-02 08:15:00,117.68,117.7,117.65,117.66,5609399974.0
2007-04-02 08:20:00,117.65,117.68,117.63,117.655,7245000004.0
2007-04-02 08:25:00,117.66,117.68,117.62,117.64,8057900063.0
2007-04-02 08:30:00,117.64,117.66,117.63,117.63,7402600005.0
2007-04-02 08:35:00,117.63,117.66,117.57,117.58,5867499955.0
2007-04-02 08:40:00,117.58,117.6,117.52,117.53,8432599946.0
2007-04-02 08:45:00,117.54,117.58,117.5,117.55,10683999875.0
2007-04-02 08:50:00,117.55,117.63,117.545,117.62,7696799992.0
2007-04-02 08:55:00,117.62,117.65,117.61,117.65,9024200018.0
2007-04-02 09:00:00,117.65,117.66,117.635,117.64,6645499966.0
2007-04-02 09:05:00,117.65,117.67,117.64,117.655,8046099950.0
2007-04-02 09:10:00,117.655,117.69,117.645,117.68,4547599983.0
2007-04-02 09:15:00,117.68,117.72,117.68,117.72,5562599968.0
2007-04-02 09:20:00,117.72,117.72,117.655,117.655,5478899935.0
2007-04-02 09:25:00,117.655,117.67,117.61,117.63,5871899963.0
2007-04-02 09:30:00,117.63,117.68,117.615,117.67,4834999962.0
2007-04-02 09:35:00,117.67,117.71,117.64,117.655,4072299985.0
2007-04-02 09:40:00,117.655,117.67,117.61,117.62,5445799921.0
2007-04-02 09:45:00,117.62,117.69,117.605,117.67,8271800046.0
2007-04-02 09:50:00,117.665,117.7,117.665,117.695,6767800038.0
2007-04-02 09:55:00,117.695,117.8,117.695,117.77,8057999985.0
2007-04-02 10:00:00,117.77,117.81,117.755,117.76,6320799993.0
2007-04-02 10:05:00,117.76,117.78,117.73,117.74,3553699986.0
2007-04-02 10:10:00,117.74,117.74,117.715,117.735,1727199989.0
2007-04-02 10:15:00,117.74,117.75,117.725,117.74,1795399985.0
2007-04-02 10:20:00,117.74,117.76,117.735,117.745,2497999997.0
2007-04-02 10:25:00,117.745,117.76,117.735,117.74,3572199986.0
2007-04-02 10:30:00,117.74,117.78,117.73,117.77,6363599975.0
2007-04-02 10:35:00,117.77,117.81,117.76,117.8,7156399994.0
2007-04-02 10:40:00,117.8,117.88,117.8,117.84,6652999984.0
2007-04-02 10:45:00,117.84,117.84,117.815,117.82,4571800008.0
2007-04-02 10:50:00,117.82,117.83,117.805,117.83,3671999985.0
2007-04-02 10:55:00,117.83,117.83,117.805,117.82,3097599986.0
2007-04-02 11:00:00,117.83,117.83,117.76,117.81,4807000005.0
2007-04-02 11:05:00,117.82,117.87,117.815,117.84,4532499978.0
2007-04-02 11:10:00,117.835,117.88,117.82,117.84,3510099983.0
2007-04-02 11:15:00,117.845,117.86,117.84,117.845,3002500009.0
2007-04-02 11:20:00,117.845,117.855,117.825,117.845,5858500000.0
2007-04-02 11:25:00,117.845,117.85,117.78,117.79,5568499992.0
2007-04-02 11:30:00,117.78,117.8,117.775,117.785,3489899983.0
2007-04-02 11:35:00,117.79,117.83,117.78,117.81,4368100012.0
2007-04-02 11:40:00,117.8,117.82,117.78,117.79,5784899981.0
2007-04-02 11:45:00,117.79,117.83,117.785,117.8,4591199987.0
2007-04-02 11:50:00,117.8,117.8,117.78,117.79,4929299982.0
2007-04-02 11:55:00,117.8,117.81,117.76,117.76,4424399976.0
2007-04-02 12:00:00,117.76,117.79,117.75,117.78,8925000005.0
2007-04-02 12:05:00,117.78,117.8,117.77,117.775,6817299965.0
2007-04-02 12:10:00,117.78,117.81,117.78,117.795,5744899977.0
2007-04-02 12:15:00,117.8,117.81,117.785,117.81,4069199991.0
2007-04-02 12:20:00,117.81,117.81,117.73,117.75,3710100000.0
2007-04-02 12:25:00,117.75,117.77,117.71,117.72,4894300001.0
2007-04-02 12:30:00,117.73,117.75,117.68,117.695,3838599999.0
2007-04-02 12:35:00,117.695,117.71,117.67,117.68,5913999956.0
2007-04-02 12:40:00,117.68,117.7,117.67,117.68,5119500010.0
2007-04-02 12:45:00,117.69,117.7,117.68,117.68,6220800016.0
2007-04-02 12:50:00,117.69,117.69,117.68,117.685,2831199986.0
2007-04-02 12:55:00,117.69,117.7,117.685,117.69,6901099994.0
2007-04-02 13:00:00,117.69,117.7,117.67,117.69,3733300018.0
2007-04-02 13:05:00,117.69,117.7,117.66,117.67,4026200041.0
2007-04-02 13:10:00,117.67,117.68,117.665,117.665,2501499980.0
2007-04-02 13:15:00,117.665,117.7,117.665,117.69,6114200042.0
2007-04-02 13:20:00,117.69,117.7,117.68,117.695,3736400000.0
2007-04-02 13:25:00,117.695,117.7,117.685,117.69,4108199997.0
2007-04-02 13:30:00,117.69,117.7,117.66,117.665,4837599990.0
2007-04-02 13:35:00,117.665,117.76,117.655,117.76,2786300000.0
2007-04-02 13:40:00,117.76,117.76,117.72,117.72,4268599972.0
2007-04-02 13:45:00,117.72,117.75,117.665,117.67,5822199999.0
2007-04-02 13:50:00,117.66,117.72,117.64,117.7,7183299995.0
2007-04-02 13:55:00,117.7,117.74,117.7,117.71,5076599996.0
2007-04-02 14:00:00,117.71,117.75,117.68,117.7,5478700018.0
2007-04-02 14:05:00,117.7,117.745,117.68,117.725,6991000002.0
2007-04-02 14:10:00,117.73,117.76,117.715,117.73,4902999978.0
2007-04-02 14:15:00,117.72,117.75,117.7,117.75,3517000052.0
2007-04-02 14:20:00,117.75,117.77,117.72,117.73,8655600061.0
2007-04-02 14:25:00,117.73,117.76,117.72,117.74,4856199969.0
2007-04-02 14:30:00,117.725,117.75,117.71,117.74,3739399998.0
2007-04-02 14:35:00,117.735,117.75,117.675,117.74,6378900014.0
2007-04-02 14:40:00,117.74,117.745,117.66,117.73,6430000022.0
2007-04-02 14:45:00,117.73,117.735,117.665,117.68,5918799997.0
2007-04-02 14:50:00,117.68,117.68,117.64,117.67,4711799967.0
2007-04-02 14:55:00,117.67,117.68,117.655,117.68,3061800010.0
2007-04-02 15:00:00,117.68,117.71,117.675,117.695,4644900007.0
2007-04-02 15:05:00,117.69,117.73,117.685,117.71,7201000011.0
2007-04-02 15:10:00,117.71,117.72,117.67,117.69,5440599943.0
2007-04-02 15:15:00,117.69,117.7,117.66,117.695,5822482147.0
2007-04-02 15:20:00,117.69,117.7,117.665,117.7,4743800004.0
2007-04-02 15:25:00,117.69,117.72,117.685,117.71,3272699981.0
2007-04-02 15:30:00,117.71,117.75,117.705,117.74,2856699994.0
2007-04-02 15:35:00,117.74,117.78,117.73,117.765,4022399981.0
2007-04-02 15:40:00,117.77,117.79,117.62,117.67,6411399997.0
2007-04-02 15:45:00,117.67,117.73,117.665,117.73,7068899948.0
2007-04-02 15:50:00,117.72,117.73,117.68,117.72,8562299921.0
2007-04-02 15:55:00,117.725,117.755,117.7,117.75,6757400006.0
2007-04-02 16:00:00,117.75,117.76,117.64,117.66,7334300029.0
2007-04-02 16:05:00,117.65,117.665,117.55,117.6,6919500033.0
2007-04-02 16:10:00,117.61,117.61,117.54,117.57,5868300016.0
2007-04-02 16:15:00,117.57,117.65,117.53,117.65,9898500030.0
2007-04-02 16:20:00,117.66,117.66,117.61,117.62,9798800011.0
2007-04-02 16:25:00,117.61,117.66,117.61,117.625,7137899955.0
2007-04-02 16:30:00,117.625,117.75,117.625,117.72,6637100001.0
2007-04-02 16:35:00,117.71,117.71,117.65,117.65,7824499965.0
2007-04-02 16:40:00,117.64,117.66,117.6,117.6,7682899969.0
2007-04-02 16:45:00,117.605,117.63,117.57,117.58,7843499925.0
2007-04-02 16:50:00,117.58,117.61,117.55,117.58,8374499955.0
2007-04-02 16:55:00,117.59,117.81,117.59,117.81,6503699943.0
2007-04-02 17:00:00,117.81,117.83,117.76,117.78,8275221083.0
2007-04-02 17:05:00,117.78,117.78,117.705,117.71,6782000001.0
2007-04-02 17:10:00,117.71,117.76,117.71,117.75,4766999966.0
2007-04-02 17:15:00,117.75,117.78,117.725,117.73,3759199961.0
2007-04-02 17:20:00,117.73,117.73,117.705,117.715,2319099991.0
2007-04-02 17:25:00,117.715,117.8,117.715,117.8,3745300005.0
2007-04-02 17:30:00,117.79,117.81,117.77,117.79,5429110907.0
2007-04-02 17:35:00,117.81,117.83,117.79,117.795,4792010881.0
2007-04-02 17:40:00,117.79,117.8,117.755,117.78,7564499986.0
2007-04-02 17:45:00,117.78,117.79,117.715,117.72,5560299971.0
2007-04-02 17:50:00,117.72,117.73,117.65,117.68,7308899969.0
2007-04-02 17:55:00,117.68,117.705,117.665,117.69,7411900036.0
2007-04-02 18:00:00,117.69,117.735,117.68,117.735,4263899969.0
2007-04-02 18:05:00,117.735,117.74,117.705,117.71,4137299989.0
2007-04-02 18:10:00,117.71,117.71,117.69,117.7,2824400017.0
2007-04-02 18:15:00,117.7,117.73,117.695,117.7,3906399977.0
2007-04-02 18:20:00,117.7,117.72,117.685,117.695,4355099989.0
2007-04-02 18:25:00,117.7,117.7,117.675,117.675,3146500008.0
2007-04-02 18:30:00,117.675,117.72,117.675,117.72,1872999999.0
2007-04-02 18:35:00,117.72,117.72,117.7,117.715,2311799994.0
2007-04-02 18:40:00,117.72,117.765,117.71,117.765,4728099977.0
2007-04-02 18:45:00,117.765,117.78,117.755,117.76,3582300005.0
2007-04-02 18:50:00,117.76,117.77,117.72,117.75,5716900016.0
2007-04-02 18:55:00,117.745,117.75,117.675,117.73,6732199970.0
2007-04-02 19:00:00,117.73,117.78,117.73,117.78,3070300001.0
2007-04-02 19:05:00,117.78,117.79,117.745,117.76,3948999996.0
2007-04-02 19:10:00,117.755,117.76,117.725,117.75,5554999965.0
2007-04-02 19:15:00,117.75,117.76,117.725,117.73,2323099989.0
2007-04-02 19:20:00,117.73,117.74,117.705,117.71,1008500002.0
2007-04-02 19:25:00,117.705,117.75,117.705,117.73,3050999992.0
2007-04-02 19:30:00,117.73,117.73,117.695,117.71,2488000006.0
2007-04-02 19:35:00,117.71,117.73,117.7,117.71,4512200031.0
2007-04-02 19:40:00,117.71,117.74,117.705,117.72,1841499993.0
2007-04-02 19:45:00,117.73,117.74,117.72,117.73,2889400018.0
2007-04-02 19:50:00,117.73,117.74,117.72,117.74,4093899997.0
2007-04-02 19:55:00,117.735,117.76,117.735,117.745,2548899998.0
2007-04-02 20:00:00,117.75,117.76,117.71,117.725,4002299989.0
2007-04-02 20:05:00,117.73,117.74,117.695,117.71,5191900027.0
2007-04-02 20:10:00,117.7,117.74,117.695,117.73,5083999998.0
2007-04-02 20:15:00,117.73,117.79,117.725,117.78,7718000002.0
2007-04-02 20:20:00,117.78,117.82,117.78,117.81,4910999986.0
2007-04-02 20:25:00,117.81,117.83,117.745,117.785,3491499998.0
2007-04-02 20:30:00,117.78,117.79,117.77,117.79,1834899987.0
2007-04-02 20:35:00,117.79,117.79,117.775,117.78,2099600007.0
2007-04-02 20:40:00,117.78,117.82,117.775,117.81,4347399991.0
2007-04-02 20:45:00,117.81,117.82,117.785,117.785,3529400008.0
2007-04-02 20:50:00,117.785,117.79,117.775,117.785,1803599987.0
2007-04-02 20:55:00,117.78,117.8,117.78,117.79,1074199999.0
2007-04-02 21:00:00,117.785,117.81,117.78,117.79,3413199976.0
2007-04-02 21:05:00,117.8,117.83,117.79,117.83,4888599946.0
2007-04-02 21:10:00,117.82,117.87,117.82,117.845,5443600018.0
2007-04-02 21:15:00,117.85,117.86,117.81,117.81,2989500001.0
2007-04-02 21:20:00,117.81,117.82,117.8,117.82,1998799982.0
2007-04-02 21:25:00,117.82,117.82,117.81,117.82,1219999994.0
2007-04-02 21:30:00,117.82,117.82,117.81,117.81,1139100008.0
2007-04-02 21:35:00,117.81,117.81,117.765,117.765,2142799994.0
2007-04-02 21:40:00,117.765,117.85,117.76,117.84,2166900018.0
2007-04-02 21:45:00,117.835,117.86,117.835,117.84,2330800016.0
2007-04-02 21:50:00,117.84,117.84,117.805,117.81,2139900007.0
2007-04-02 21:55:00,117.81,117.85,117.805,117.845,1868200001.0
2007-04-02 22:00:00,117.86,117.86,117.83,117.84,1929299987.0
2007-04-02 22:05:00,117.84,117.84,117.81,117.82,2169099987.0
2007-04-02 22:10:00,117.81,117.84,117.81,117.82,1223800002.0
2007-04-02 22:15:00,117.82,117.84,117.805,117.825,2429200009.0
2007-04-02 22:20:00,117.83,117.83,117.81,117.82,1572000007.0
2007-04-02 22:25:00,117.81,117.83,117.805,117.83,1015799999.0
2007-04-02 22:30:00,117.83,117.84,117.82,117.83,814599999.0
2007-04-02 22:35:00,117.83,117.84,117.82,117.84,1075299991.0
2007-04-02 22:40:00,117.84,117.84,117.82,117.83,432999993.0
2007-04-02 22:45:00,117.83,117.84,117.81,117.84,633800007.0
2007-04-02 22:50:00,117.84,117.84,117.82,117.84,603400004.0
2007-04-02 22:55:00,117.84,117.85,117.84,117.85,330199998.0
2007-04-02 23:00:00,117.84,117.85,117.798,117.814,618900004.0
2007-04-02 23:05:00,117.84,117.84,117.8,117.8,1720299997.0
2007-04-02 23:10:00,117.81,117.82,117.8,117.81,600800005.0
2007-04-02 23:15:00,117.81,117.84,117.81,117.83,577600000.0
2007-04-02 23:20:00,117.83,117.85,117.815,117.84,750300001.0
2007-04-02 23:25:00,117.84,117.85,117.82,117.83,834099995.0
2007-04-02 23:30:00,117.83,117.84,117.81,117.82,593800000.0
2007-04-02 23:35:00,117.813,117.83,117.791,117.82,789199998.0
2007-04-02 23:40:00,117.82,117.83,117.805,117.82,921100002.0
2007-04-02 23:45:00,117.82,117.85,117.82,117.84,414900004.0
2007-04-02 23:50:00,117.85,117.86,117.84,117.86,608400017.0
2007-04-02 23:55:00,117.86,117.87,117.86,117.86,317600008.0
2007-04-03 00:00:00,117.86,117.86,117.82,117.825,956900006.0
2007-04-03 00:05:00,117.83,117.83,117.79,117.795,680400003.0
2007-04-03 00:10:00,117.81,117.83,117.75,117.75,763700008.0
2007-04-03 00:15:00,117.745,117.77,117.74,117.76,637100004.0
2007-04-03 00:20:00,117.76,117.78,117.755,117.77,539300004.0
2007-04-03 00:25:00,117.735,117.78,117.735,117.765,1102700024.0
2007-04-03 00:30:00,117.77,117.77,117.755,117.755,520599999.0
2007-04-03 00:35:00,117.76,117.76,117.74,117.745,986200013.0
2007-04-03 00:40:00,117.745,117.75,117.709,117.75,1025600007.0
2007-04-03 00:45:00,117.74,117.751,117.716,117.738,1902199989.0
2007-04-03 00:50:00,117.75,117.77,117.745,117.77,676800001.0
2007-04-03 00:55:00,117.749,117.78,117.749,117.77,1952900020.0
2007-04-03 01:00:00,117.77,117.77,117.74,117.76,1321399999.0
2007-04-03 01:05:00,117.75,117.75,117.735,117.75,518699995.0
2007-04-03 01:10:00,117.75,117.77,117.745,117.76,934900011.0
2007-04-03 01:15:00,117.76,117.77,117.75,117.76,1147899994.0
2007-04-03 01:20:00,117.76,117.775,117.729,117.729,940599982.0
2007-04-03 01:25:00,117.77,117.81,117.77,117.8,1508900004.0
2007-04-03 01:30:00,117.81,117.86,117.795,117.86,3188500030.0
2007-04-03 01:35:00,117.86,117.89,117.855,117.86,2716500039.0
2007-04-03 01:40:00,117.86,117.87,117.84,117.84,1216500013.0
2007-04-03 01:45:00,117.84,117.85,117.825,117.84,1174300013.0
2007-04-03 01:50:00,117.84,117.85,117.825,117.84,1914000024.0
2007-04-03 01:55:00,117.84,117.85,117.835,117.84,506100001.0
2007-04-03 02:00:00,117.84,117.87,117.84,117.86,816700004.0
2007-04-03 02:05:00,117.86,117.89,117.855,117.88,3059200003.0
2007-04-03 02:10:00,117.88,117.88,117.87,117.87,569599990.0
2007-04-03 02:15:00,117.87,117.91,117.8,117.81,7199500055.0
2007-04-03 02:20:00,117.8,117.81,117.76,117.79,6213100010.0
2007-04-03 02:25:00,117.79,117.85,117.78,117.83,2871300023.0
2007-04-03 02:30:00,117.83,117.86,117.775,117.79,4063999991.0
2007-04-03 02:35:00,117.79,117.8,117.775,117.79,3510299972.0
2007-04-03 02:40:00,117.79,117.83,117.79,117.81,2265799989.0
2007-04-03 02:45:00,117.805,117.83,117.805,117.82,645799995.0
2007-04-03 02:50:00,117.82,117.83,117.76,117.77,3119399995.0
2007-04-03 02:55:00,117.77,117.78,117.75,117.77,4486999964.0
2007-04-03 03:00:00,117.77,117.77,117.72,117.74,5019900014.0
2007-04-03 03:05:00,117.74,117.77,117.74,117.77,3136999987.0
2007-04-03 03:10:00,117.77,117.79,117.76,117.78,3433500017.0
2007-04-03 03:15:00,117.78,117.78,117.76,117.77,1694300008.0
2007-04-03 03:20:00,117.77,117.77,117.76,117.76,1243900010.0
2007-04-03 03:25:00,117.76,117.77,117.755,117.77,1842000009.0
2007-04-03 03:30:00,117.77,117.82,117.77,117.81,4367900061.0
2007-04-03 03:35:00,117.81,117.82,117.805,117.82,2083900026.0
2007-04-03 03:40:00,117.82,117.82,117.755,117.76,6006000022.0
2007-04-03 03:45:00,117.755,117.79,117.75,117.78,3093700008.0
2007-04-03 03:50:00,117.78,117.8,117.78,117.79,1457499996.0
2007-04-03 03:55:00,117.79,117.83,117.79,117.81,1904699944.0
2007-04-03 04:00:00,117.81,117.81,117.785,117.8,2639599967.0
2007-04-03 04:05:00,117.8,117.83,117.79,117.83,4373899986.0
2007-04-03 04:10:00,117.83,117.84,117.81,117.83,910799993.0
2007-04-03 04:15:00,117.83,117.84,117.805,117.805,1783999988.0
2007-04-03 04:20:00,117.81,117.82,117.8,117.81,1306399980.0
2007-04-03 04:25:00,117.81,117.82,117.8,117.8,1328200006.0
2007-04-03 04:30:00,117.8,117.81,117.785,117.8,2241399994.0
2007-04-03 04:35:00,117.8,117.81,117.795,117.805,851599987.0
2007-04-03 04:40:00,117.805,117.81,117.785,117.785,1816599983.0
2007-04-03 04:45:00,117.79,117.81,117.785,117.8,1909699973.0
2007-04-03 04:50:00,117.8,117.81,117.79,117.81,1245899982.0
2007-04-03 04:55:00,117.81,117.82,117.8,117.81,2114500003.0
2007-04-03 05:00:00,117.81,117.82,117.805,117.82,833599996.0
2007-04-03 05:05:00,117.82,117.83,117.82,117.825,889199993.0
2007-04-03 05:10:00,117.815,117.84,117.815,117.83,2038899974.0
2007-04-03 05:15:00,117.83,117.85,117.83,117.835,1865699981.0
2007-04-03 05:20:00,117.84,117.91,117.835,117.87,3152299955.0
2007-04-03 05:25:00,117.87,117.89,117.855,117.885,3128999999.0
2007-04-03 05:30:00,117.89,117.92,117.875,117.9,2608399975.0
2007-04-03 05:35:00,117.9,117.92,117.89,117.915,2913599931.0
2007-04-03 05:40:00,117.915,118.01,117.91,117.99,4506999957.0
2007-04-03 05:45:00,117.99,118.01,117.93,117.93,4325599947.0
2007-04-03 05:50:00,117.93,117.96,117.915,117.95,3477099999.0
2007-04-03 05:55:00,117.95,117.97,117.935,117.96,1749899988.0
2007-04-03 06:00:00,117.96,117.97,117.94,117.94,2147199994.0
2007-04-03 06:05:00,117.94,117.96,117.905,117.905,2294599988.0
2007-04-03 06:10:00,117.905,117.91,117.875,117.88,2203599986.0
2007-04-03 06:15:00,117.88,117.89,117.86,117.87,2618899965.0
2007-04-03 06:20:00,117.87,117.89,117.865,117.89,1768799996.0
2007-04-03 06:25:00,117.885,117.96,117.88,117.95,2816900038.0
2007-04-03 06:30:00,117.94,117.96,117.94,117.96,5435100024.0
2007-04-03 06:35:00,117.95,118.01,117.94,118.0,3820400017.0
2007-04-03 06:40:00,118.0,118.01,117.96,117.99,5356399998.0
2007-04-03 06:45:00,117.99,118.03,117.97,118.0,5557700011.0
2007-04-03 06:50:00,118.0,118.02,117.975,118.0,4155500015.0
2007-04-03 06:55:00,118.0,118.065,118.0,118.04,5119500026.0
2007-04-03 07:00:00,118.04,118.05,117.985,118.04,7413900010.0
2007-04-03 07:05:00,118.04,118.1,118.02,118.06,4602599980.0
2007-04-03 07:10:00,118.06,118.09,118.02,118.03,3359000007.0
2007-04-03 07:15:00,118.03,118.11,118.025,118.09,5144200019.0
2007-04-03 07:20:00,118.09,118.15,118.08,118.105,6999399970.0
2007-04-03 07:25:00,118.105,118.11,118.09,118.11,3193799983.0
2007-04-03 07:30:00,118.12,118.19,118.115,118.125,5210399996.0
2007-04-03 07:35:00,118.125,118.16,118.07,118.07,4772679968.0
2007-04-03 07:40:00,118.08,118.13,118.075,118.12,8096500038.0
2007-04-03 07:45:00,118.12,118.18,118.1,118.18,5763500026.0
2007-04-03 07:50:00,118.18,118.2,118.155,118.17,4470799980.0
2007-04-03 07:55:00,118.17,118.19,118.165,118.18,5837800016.0
2007-04-03 08:00:00,118.18,118.23,118.165,118.205,5625299982.0
2007-04-03 08:05:00,118.205,118.24,118.16,118.18,5698800009.0
2007-04-03 08:10:00,118.18,118.19,118.14,118.15,4560300005.0
2007-04-03 08:15:00,118.15,118.21,118.15,118.19,6556699985.0
2007-04-03 08:20:00,118.2,118.26,118.19,118.25,8344000029.0
2007-04-03 08:25:00,118.26,118.27,118.22,118.225,6022000080.0
2007-04-03 08:30:00,118.225,118.25,118.205,118.21,7634800024.0
2007-04-03 08:35:00,118.21,118.21,118.145,118.15,5115899992.0
2007-04-03 08:40:00,118.15,118.23,118.14,118.22,6520599994.0
2007-04-03 08:45:00,118.21,118.23,118.21,118.225,4674900066.0
2007-04-03 08:50:00,118.23,118.24,118.205,118.24,6641900054.0
2007-04-03 08:55:00,118.24,118.29,118.235,118.28,6593999991.0
2007-04-03 09:00:00,118.29,118.29,118.245,118.28,9653500040.0
2007-04-03 09:05:00,118.275,118.31,118.255,118.3,7676300027.0
2007-04-03 09:10:00,118.29,118.34,118.28,118.3,6399000018.0
2007-04-03 09:15:00,118.3,118.3,118.255,118.27,8031460020.0
2007-04-03 09:20:00,118.26,118.26,118.195,118.22,8452800027.0
2007-04-03 09:25:00,118.21,118.26,118.2,118.25,7345699986.0
2007-04-03 09:30:00,118.25,118.27,118.24,118.26,8638100013.0
2007-04-03 09:35:00,118.26,118.31,118.25,118.3,8241800065.0
2007-04-03 09:40:00,118.3,118.59,118.275,118.57,8691199974.0
2007-04-03 09:45:00,118.565,118.565,118.46,118.46,8052499985.0
2007-04-03 09:50:00,118.45,118.48,118.43,118.48,8394800013.0
2007-04-03 09:55:00,118.48,118.55,118.38,118.51,6873399972.0
2007-04-03 10:00:00,118.52,118.53,118.44,118.45,7361499965.0
2007-04-03 10:05:00,118.46,118.51,118.455,118.485,6430799989.0
2007-04-03 10:10:00,118.485,118.49,118.45,118.47,4251899986.0
2007-04-03 10:15:00,118.47,118.5,118.465,118.48,3912800016.0
2007-04-03 10:20:00,118.48,118.48,118.42,118.44,4461259975.0
2007-04-03 10:25:00,118.44,118.49,118.425,118.48,6534429971.0
2007-04-03 10:30:00,118.48,118.51,118.46,118.47,6996500042.0
2007-04-03 10:35:00,118.47,118.47,118.435,118.45,3684499999.0
2007-04-03 10:40:00,118.45,118.46,118.41,118.42,7099699987.0
2007-04-03 10:45:00,118.42,118.45,118.405,118.445,9286000073.0
2007-04-03 10:50:00,118.44,118.46,118.42,118.45,5570900026.0
2007-04-03 10:55:00,118.45,118.47,118.43,118.465,5302199982.0
2007-04-03 11:00:00,118.465,118.48,118.46,118.47,6312400062.0
2007-04-03 11:05:00,118.47,118.56,118.47,118.54,7610899972.0
2007-04-03 11:10:00,118.55,118.68,118.535,118.65,7462699951.0
2007-04-03 11:15:00,118.645,118.68,118.64,118.64,6322999993.0
2007-04-03 11:20:00,118.64,118.66,118.62,118.65,6992699942.0
2007-04-03 11:25:00,118.65,118.65,118.62,118.63,8161799971.0
2007-04-03 11:30:00,118.62,118.63,118.55,118.555,8591299993.0
2007-04-03 11:35:00,118.55,118.6,118.545,118.575,5188399985.0
2007-04-03 11:40:00,118.58,118.59,118.545,118.57,5249299949.0
2007-04-03 11:45:00,118.57,118.57,118.53,118.55,7460699984.0
2007-04-03 11:50:00,118.55,118.59,118.54,118.57,6472099915.0
2007-04-03 11:55:00,118.565,118.58,118.545,118.57,3679499983.0
2007-04-03 12:00:00,118.57,118.62,118.57,118.61,3986299971.0
2007-04-03 12:05:00,118.61,118.64,118.595,118.64,4114200006.0
2007-04-03 12:10:00,118.64,118.64,118.59,118.615,3719199998.0
2007-04-03 12:15:00,118.62,118.62,118.59,118.59,3066899987.0
2007-04-03 12:20:00,118.59,118.6,118.575,118.585,3050000015.0
2007-04-03 12:25:00,118.58,118.63,118.575,118.61,7384900087.0
2007-04-03 12:30:00,118.61,118.66,118.605,118.65,5886800043.0
2007-04-03 12:35:00,118.66,118.66,118.62,118.63,6176099977.0
2007-04-03 12:40:00,118.63,118.64,118.59,118.61,4353299970.0
2007-04-03 12:45:00,118.61,118.64,118.6,118.62,3557100019.0
2007-04-03 12:50:00,118.62,118.65,118.61,118.635,4466799987.0
2007-04-03 12:55:00,118.635,118.64,118.61,118.62,3292999983.0
2007-04-03 13:00:00,118.62,118.62,118.58,118.61,4887599999.0
2007-04-03 13:05:00,118.61,118.61,118.57,118.58,6141400009.0
2007-04-03 13:10:00,118.58,118.6,118.57,118.595,6440700059.0
2007-04-03 13:15:00,118.6,118.6,118.57,118.575,2931199982.0
2007-04-03 13:20:00,118.58,118.59,118.565,118.565,4034306988.0
2007-04-03 13:25:00,118.57,118.58,118.555,118.57,4040099985.0
2007-04-03 13:30:00,118.57,118.61,118.57,118.61,4558399994.0
2007-04-03 13:35:00,118.61,118.65,118.595,118.64,3336099965.0
2007-04-03 13:40:00,118.635,118.64,118.6,118.62,4042999975.0
2007-04-03 13:45:00,118.61,118.65,118.61,118.65,5962500035.0
2007-04-03 13:50:00,118.645,118.65,118.63,118.63,4842299993.0
2007-04-03 13:55:00,118.64,118.66,118.6,118.6,8045599976.0
2007-04-03 14:00:00,118.61,118.66,118.605,118.64,5583399940.0
2007-04-03 14:05:00,118.64,118.68,118.635,118.665,5750700025.0
2007-04-03 14:10:00,118.67,118.68,118.66,118.665,3932299997.0
2007-04-03 14:15:00,118.67,118.71,118.65,118.69,8519699992.0
2007-04-03 14:20:00,118.7,118.82,118.7,118.81,7864400004.0
2007-04-03 14:25:00,118.8,118.82,118.755,118.77,5014699992.0
2007-04-03 14:30:00,118.77,118.79,118.71,118.72,7131999965.0
2007-04-03 14:35:00,118.73,118.75,118.69,118.69,7875899993.0
2007-04-03 14:40:00,118.69,118.745,118.68,118.72,6176499976.0
2007-04-03 14:45:00,118.72,118.73,118.685,118.695,5819300061.0
2007-04-03 14:50:00,118.7,118.73,118.69,118.69,6143170041.0
2007-04-03 14:55:00,118.69,118.72,118.665,118.68,4662400012.0
2007-04-03 15:00:00,118.68,118.68,118.665,118.67,6463900006.0
2007-04-03 15:05:00,118.675,118.69,118.665,118.685,5529200019.0
2007-04-03 15:10:00,118.68,118.7,118.675,118.685,6149799998.0
2007-04-03 15:15:00,118.685,118.69,118.67,118.67,3666500017.0
2007-04-03 15:20:00,118.67,118.68,118.655,118.67,6070799980.0
2007-04-03 15:25:00,118.67,118.67,118.63,118.65,6164600002.0
2007-04-03 15:30:00,118.65,118.68,118.645,118.675,4476800001.0
2007-04-03 15:35:00,118.675,118.71,118.66,118.69,4649300001.0
2007-04-03 15:40:00,118.69,118.7,118.66,118.68,5660099994.0
2007-04-03 15:45:00,118.67,118.7,118.67,118.69,7062300020.0
2007-04-03 15:50:00,118.7,118.73,118.69,118.7,5063800032.0
2007-04-03 15:55:00,118.7,118.7,118.67,118.68,5202700001.0
2007-04-03 16:00:00,118.67,118.76,118.67,118.71,9168500017.0
2007-04-03 16:05:00,118.71,118.73,118.67,118.7,6553300002.0
2007-04-03 16:10:00,118.7,118.76,118.7,118.74,5802299978.0
2007-04-03 16:15:00,118.74,118.76,118.725,118.755,4643399998.0
2007-04-03 16:20:00,118.77,118.78,118.735,118.75,7017299980.0
2007-04-03 16:25:00,118.75,118.77,118.69,118.72,6016199984.0
2007-04-03 16:30:00,118.72,118.75,118.69,118.75,6521120073.0
2007-04-03 16:35:00,118.745,118.76,118.7,118.73,6747700033.0
2007-04-03 16:40:00,118.73,118.76,118.72,118.76,5708200007.0
2007-04-03 16:45:00,118.76,118.81,118.75,118.77,8166599983.0
2007-04-03 16:50:00,118.77,118.795,118.75,118.775,9080900007.0
2007-04-03 16:55:00,118.78,118.79,118.73,118.77,5940700004.0
2007-04-03 17:00:00,118.78,118.79,118.76,118.78,6326999981.0
2007-04-03 17:05:00,118.77,118.78,118.755,118.76,8757700022.0
2007-04-03 17:10:00,118.76,118.77,118.735,118.76,6860800019.0
2007-04-03 17:15:00,118.76,118.79,118.74,118.77,5186900019.0
2007-04-03 17:20:00,118.765,118.83,118.765,118.8,5343300013.0
2007-04-03 17:25:00,118.8,118.805,118.75,118.765,3485700036.0
2007-04-03 17:30:00,118.765,118.79,118.765,118.79,2964799993.0
2007-04-03 17:35:00,118.79,118.79,118.765,118.78,4748100020.0
2007-04-03 17:40:00,118.78,118.81,118.78,118.81,3563100008.0
2007-04-03 17:45:00,118.81,118.83,118.8,118.8,1924599994.0
2007-04-03 17:50:00,118.8,118.87,118.795,118.86,4110399994.0
2007-04-03 17:55:00,118.865,118.87,118.815,118.825,4209500039.0
2007-04-03 18:00:00,118.83,118.85,118.825,118.84,4716200019.0
2007-04-03 18:05:00,118.85,118.86,118.805,118.84,6308699993.0
2007-04-03 18:10:00,118.835,118.85,118.815,118.84,3971699958.0
2007-04-03 18:15:00,118.84,118.84,118.815,118.82,3790899971.0
2007-04-03 18:20:00,118.82,118.83,118.815,118.82,1627699996.0
2007-04-03 18:25:00,118.82,118.83,118.775,118.775,2098499990.0
2007-04-03 18:30:00,118.77,118.79,118.75,118.775,3786499972.0
2007-04-03 18:35:00,118.775,118.8,118.745,118.79,5544799993.0
2007-04-03 18:40:00,118.79,118.81,118.775,118.8,3588900026.0
2007-04-03 18:45:00,118.805,118.84,118.795,118.83,3962300003.0
2007-04-03 18:50:00,118.83,118.86,118.83,118.86,2148000024.0
2007-04-03 18:55:00,118.86,118.86,118.835,118.835,2676199981.0
2007-04-03 19:00:00,118.835,118.84,118.795,118.81,3316700005.0
2007-04-03 19:05:00,118.81,118.84,118.8,118.825,2742700004.0
2007-04-03 19:10:00,118.83,118.83,118.815,118.83,1880299987.0
2007-04-03 19:15:00,118.83,118.85,118.82,118.84,3694500012.0
2007-04-03 19:20:00,118.84,118.86,118.835,118.85,2397999999.0
2007-04-03 19:25:00,118.85,118.87,118.85,118.86,1804299990.0
2007-04-03 19:30:00,118.86,118.885,118.85,118.87,1619799996.0
2007-04-03 19:35:00,118.875,118.885,118.83,118.84,3683299975.0
2007-04-03 19:40:00,118.84,118.86,118.835,118.86,2756399993.0
2007-04-03 19:45:00,118.86,118.89,118.855,118.875,4466000004.0
2007-04-03 19:50:00,118.87,118.88,118.83,118.83,1814800000.0
2007-04-03 19:55:00,118.84,118.9,118.84,118.895,3176799961.0
2007-04-03 20:00:00,118.89,118.92,118.875,118.895,6332699984.0
2007-04-03 20:05:00,118.89,118.9,118.87,118.885,6773100009.0
2007-04-03 20:10:00,118.89,118.89,118.82,118.825,4990599990.0
2007-04-03 20:15:00,118.83,118.83,118.78,118.83,3790599970.0
2007-04-03 20:20:00,118.83,118.87,118.825,118.85,4785099967.0
2007-04-03 20:25:00,118.85,118.87,118.8,118.83,4774200002.0
2007-04-03 20:30:00,118.83,118.86,118.815,118.85,2279400002.0
2007-04-03 20:35:00,118.85,118.85,118.83,118.84,721700006.0
2007-04-03 20:40:00,118.84,118.85,118.835,118.835,3015099991.0
2007-04-03 20:45:00,118.835,118.88,118.835,118.88,2160500007.0
2007-04-03 20:50:00,118.87,118.89,118.865,118.89,1951200004.0
2007-04-03 20:55:00,118.89,118.915,118.87,118.88,3539499997.0
2007-04-03 21:00:00,118.88,118.89,118.88,118.89,1107400000.0
2007-04-03 21:05:00,118.89,118.905,118.88,118.89,1087100003.0
2007-04-03 21:10:00,118.9,118.9,118.885,118.895,926399994.0
2007-04-03 21:15:00,118.895,118.9,118.88,118.885,1747600001.0
2007-04-03 21:20:00,118.885,118.9,118.88,118.885,810499992.0
2007-04-03 21:25:00,118.885,118.915,118.885,118.905,1032199989.0
2007-04-03 21:30:00,118.905,118.935,118.905,118.925,2846799986.0
2007-04-03 21:35:00,118.925,118.935,118.915,118.925,2929699946.0
2007-04-03 21:40:00,118.925,118.97,118.925,118.96,5720599983.0
2007-04-03 21:45:00,118.96,118.97,118.935,118.94,3134899976.0
2007-04-03 21:50:00,118.95,118.95,118.9,118.93,3928807990.0
2007-04-03 21:55:00,118.93,118.97,118.915,118.955,3458999989.0
2007-04-03 22:00:00,118.955,118.98,118.95,118.97,883800003.0
2007-04-03 22:05:00,118.97,118.98,118.95,118.97,1506799995.0
2007-04-03 22:10:00,118.97,118.98,118.955,118.96,816700002.0
2007-04-03 22:15:00,118.97,118.97,118.955,118.955,391700001.0
2007-04-03 22:20:00,118.96,118.98,118.955,118.97,671400001.0
2007-04-03 22:25:00,118.97,118.97,118.955,118.965,1247399991.0
2007-04-03 22:30:00,118.97,118.97,118.94,118.94,741499995.0
2007-04-03 22:35:00,118.94,118.95,118.925,118.93,446199996.0
2007-04-03 22:40:00,118.93,118.94,118.91,118.93,583999998.0
2007-04-03 22:45:00,118.93,118.94,118.91,118.93,1418899976.0
2007-04-03 22:50:00,118.925,118.94,118.925,118.94,1013200002.0
2007-04-03 22:55:00,118.94,118.95,118.93,118.95,709299995.0
2007-04-03 23:00:00,118.95,118.955,118.82,118.94,836600002.0
2007-04-03 23:05:00,118.95,118.96,118.94,118.95,1068799997.0
2007-04-03 23:10:00,118.96,118.97,118.94,118.955,1576199990.0
2007-04-03 23:15:00,118.96,118.98,118.93,118.95,1644200001.0
2007-04-03 23:20:00,118.955,118.97,118.94,118.96,842499997.0
2007-04-03 23:25:00,118.965,118.98,118.94,118.94,2188800001.0
2007-04-03 23:30:00,118.94,118.95,118.91,118.94,1358399996.0
2007-04-03 23:35:00,118.94,118.97,118.925,118.96,1104000008.0
2007-04-03 23:40:00,118.95,118.96,118.94,118.945,459200003.0
2007-04-03 23:45:00,118.95,118.97,118.94,118.95,662399998.0
2007-04-03 23:50:00,118.95,118.96,118.94,118.95,172800000.0
2007-04-03 23:55:00,118.945,118.95,118.905,118.915,438399995.0
2007-04-04 00:00:00,118.92,118.92,118.845,118.88,1157499991.0
2007-04-04 00:05:00,118.88,118.88,118.865,118.87,293500000.0
2007-04-04 00:10:00,118.88,118.88,118.86,118.86,263799999.0
2007-04-04 00:15:00,118.86,118.87,118.86,118.87,333699998.0
2007-04-04 00:20:00,118.87,118.87,118.86,118.87,180300000.0
2007-04-04 00:25:00,118.87,118.87,118.85,118.86,520400000.0
2007-04-04 00:30:00,118.86,118.86,118.825,118.84,1466300003.0
2007-04-04 00:35:00,118.84,118.87,118.83,118.845,1596000001.0
2007-04-04 00:40:00,118.85,118.87,118.845,118.86,1142199994.0
2007-04-04 00:45:00,118.86,118.86,118.845,118.85,573099999.0
2007-04-04 00:50:00,118.86,118.87,118.845,118.87,774000004.0
2007-04-04 00:55:00,118.87,118.87,118.855,118.86,665999999.0
2007-04-04 01:00:00,118.86,118.87,118.835,118.84,804800000.0
2007-04-04 01:05:00,118.84,118.84,118.815,118.815,505899995.0
2007-04-04 01:10:00,118.82,118.85,118.82,118.83,1744399970.0
2007-04-04 01:15:00,118.825,118.83,118.77,118.77,2436900037.0
2007-04-04 01:20:00,118.77,118.805,118.77,118.795,5425100085.0
2007-04-04 01:25:00,118.795,118.795,118.77,118.77,1757700015.0
2007-04-04 01:30:00,118.77,118.79,118.735,118.785,4132000004.0
2007-04-04 01:35:00,118.785,118.94,118.755,118.94,5115599968.0
2007-04-04 01:40:00,118.935,118.935,118.87,118.89,2211100001.0
2007-04-04 01:45:00,118.89,118.91,118.875,118.9,2142699985.0
2007-04-04 01:50:00,118.91,118.92,118.86,118.9,3305600023.0
2007-04-04 01:55:00,118.9,118.925,118.86,118.88,3329300026.0
2007-04-04 02:00:00,118.88,118.895,118.855,118.87,2839299978.0
2007-04-04 02:05:00,118.87,118.87,118.84,118.86,3254000015.0
2007-04-04 02:10:00,118.86,118.86,118.815,118.83,5483499926.0
2007-04-04 02:15:00,118.83,118.85,118.795,118.81,4126900029.0
2007-04-04 02:20:00,118.81,118.825,118.72,118.73,4143499990.0
2007-04-04 02:25:00,118.73,118.73,118.68,118.7,6433199954.0
2007-04-04 02:30:00,118.7,118.75,118.69,118.74,4906599947.0
2007-04-04 02:35:00,118.74,118.785,118.735,118.77,3492800007.0
2007-04-04 02:40:00,118.77,118.8,118.765,118.78,3571099979.0
2007-04-04 02:45:00,118.78,118.79,118.77,118.78,2142599987.0
2007-04-04 02:50:00,118.78,118.86,118.775,118.855,4625099974.0
2007-04-04 02:55:00,118.85,118.86,118.815,118.85,2949999988.0
2007-04-04 03:00:00,118.85,118.875,118.835,118.865,4263499973.0
2007-04-04 03:05:00,118.865,118.865,118.83,118.83,3147199988.0
2007-04-04 03:10:00,118.83,118.84,118.78,118.78,1611199990.0
2007-04-04 03:15:00,118.78,118.78,118.745,118.78,2386699988.0
2007-04-04 03:20:00,118.78,118.81,118.775,118.81,2799799971.0
2007-04-04 03:25:00,118.81,118.81,118.75,118.755,2410099996.0
2007-04-04 03:30:00,118.76,118.8,118.76,118.78,3371899996.0
2007-04-04 03:35:00,118.78,118.79,118.775,118.78,1370700018.0
2007-04-04 03:40:00,118.78,118.79,118.755,118.77,2714299990.0
2007-04-04 03:45:00,118.77,118.77,118.72,118.73,2145199997.0
2007-04-04 03:50:00,118.73,118.74,118.72,118.74,1504800010.0
2007-04-04 03:55:00,118.74,118.78,118.735,118.78,4616600024.0
2007-04-04 04:00:00,118.78,118.78,118.77,118.78,1039300003.0
2007-04-04 04:05:00,118.775,118.78,118.76,118.76,1194299992.0
2007-04-04 04:10:00,118.76,118.78,118.755,118.76,1591200014.0
2007-04-04 04:15:00,118.76,118.78,118.755,118.77,1896000009.0
2007-04-04 04:20:00,118.77,118.77,118.745,118.76,1095799993.0
2007-04-04 04:25:00,118.755,118.765,118.745,118.75,2439399991.0
2007-04-04 04:30:00,118.75,118.755,118.73,118.74,2542399991.0
2007-04-04 04:35:00,118.74,118.76,118.725,118.75,1931700023.0
2007-04-04 04:40:00,118.75,118.75,118.72,118.73,1244200010.0
2007-04-04 04:45:00,118.73,118.76,118.725,118.75,2292899979.0
2007-04-04 04:50:00,118.75,118.77,118.735,118.745,2086700015.0
2007-04-04 04:55:00,118.75,118.77,118.745,118.75,1167299985.0
2007-04-04 05:00:00,118.75,118.76,118.745,118.745,1162199990.0
2007-04-04 05:05:00,118.75,118.77,118.75,118.76,379400005.0
2007-04-04 05:10:00,118.76,118.78,118.755,118.77,1825599994.0
2007-04-04 05:15:00,118.77,118.85,118.765,118.84,3713199994.0
2007-04-04 05:20:00,118.84,118.86,118.815,118.835,3517999981.0
2007-04-04 05:25:00,118.84,118.91,118.825,118.875,5714600005.0
2007-04-04 05:30:00,118.875,118.895,118.855,118.875,5813199976.0
2007-04-04 05:35:00,118.875,118.885,118.855,118.865,4703800009.0
2007-04-04 05:40:00,118.865,118.89,118.865,118.885,1720800022.0
2007-04-04 05:45:00,118.89,118.895,118.875,118.875,2154300017.0
2007-04-04 05:50:00,118.88,118.895,118.855,118.885,5768500021.0
2007-04-04 05:55:00,118.89,118.935,118.885,118.9,4640700009.0
2007-04-04 06:00:00,118.9,118.95,118.9,118.9,2390800005.0
2007-04-04 06:05:00,118.895,118.91,118.875,118.91,3261400001.0
2007-04-04 06:10:00,118.91,118.93,118.83,118.84,1920999989.0
2007-04-04 06:15:00,118.84,118.86,118.83,118.85,2154300001.0
2007-04-04 06:20:00,118.85,118.86,118.84,118.86,2093999984.0
2007-04-04 06:25:00,118.85,118.895,118.84,118.89,2867399963.0
2007-04-04 06:30:00,118.89,118.9,118.885,118.9,2361600011.0
2007-04-04 06:35:00,118.9,118.95,118.88,118.95,3742899978.0
2007-04-04 06:40:00,118.945,118.945,118.905,118.915,2781199997.0
2007-04-04 06:45:00,118.92,118.92,118.895,118.9,1390999997.0
2007-04-04 06:50:00,118.9,118.93,118.9,118.92,1583399995.0
2007-04-04 06:55:00,118.92,118.92,118.885,118.9,3496299985.0
2007-04-04 07:00:00,118.9,118.91,118.875,118.88,3506200008.0
2007-04-04 07:05:00,118.88,118.89,118.865,118.89,2344300024.0
2007-04-04 07:10:00,118.89,118.94,118.875,118.91,2805300006.0
2007-04-04 07:15:00,118.905,118.92,118.85,118.9,2719500006.0
2007-04-04 07:20:00,118.9,118.91,118.88,118.89,2650500005.0
2007-04-04 07:25:00,118.89,118.91,118.88,118.89,1631199986.0
2007-04-04 07:30:00,118.89,118.92,118.89,118.92,866899990.0
2007-04-04 07:35:00,118.925,118.93,118.9,118.91,1088099992.0
2007-04-04 07:40:00,118.91,118.95,118.905,118.94,1628799990.0
2007-04-04 07:45:00,118.94,118.95,118.925,118.95,3433100026.0
2007-04-04 07:50:00,118.95,119.01,118.93,118.945,3890299988.0
2007-04-04 07:55:00,118.945,118.96,118.89,118.925,4275200000.0
2007-04-04 08:00:00,118.925,118.93,118.785,118.84,5876999995.0
2007-04-04 08:05:00,118.84,118.87,118.815,118.83,3301599983.0
2007-04-04 08:10:00,118.84,118.85,118.795,118.84,4061799977.0
2007-04-04 08:15:00,118.84,118.88,118.83,118.87,3390399979.0
2007-04-04 08:20:00,118.87,118.96,118.855,118.86,5623399971.0
2007-04-04 08:25:00,118.855,118.89,118.845,118.88,2786599998.0
2007-04-04 08:30:00,118.88,118.89,118.86,118.865,1257100002.0
2007-04-04 08:35:00,118.88,118.88,118.845,118.85,1216800000.0
2007-04-04 08:40:00,118.86,118.89,118.85,118.88,1869699990.0
2007-04-04 08:45:00,118.88,118.9,118.845,118.885,2693799994.0
2007-04-04 08:50:00,118.89,118.99,118.875,118.975,5362400009.0
2007-04-04 08:55:00,118.98,119.0,118.92,118.92,4211400018.0
2007-04-04 09:00:00,118.92,118.94,118.885,118.9,4396699988.0
2007-04-04 09:05:00,118.9,118.91,118.855,118.9,3802800001.0
2007-04-04 09:10:00,118.895,118.895,118.8,118.83,3383799991.0
2007-04-04 09:15:00,118.83,118.84,118.8,118.81,4525699956.0
2007-04-04 09:20:00,118.81,118.89,118.805,118.87,3663499988.0
2007-04-04 09:25:00,118.87,118.87,118.795,118.82,3112899984.0
2007-04-04 09:30:00,118.82,118.825,118.78,118.8,4352000006.0
2007-04-04 09:35:00,118.8,118.81,118.76,118.785,4400199989.0
2007-04-04 09:40:00,118.79,118.82,118.785,118.81,4686399992.0
2007-04-04 09:45:00,118.81,118.82,118.76,118.81,5337700020.0
2007-04-04 09:50:00,118.81,118.84,118.795,118.83,6926849952.0
2007-04-04 09:55:00,118.83,118.87,118.81,118.83,5522500002.0
2007-04-04 10:00:00,118.83,118.83,118.785,118.79,5168799992.0
2007-04-04 10:05:00,118.785,118.81,118.785,118.795,3864100031.0
2007-04-04 10:10:00,118.795,118.82,118.74,118.75,6022599970.0
2007-04-04 10:15:00,118.76,118.76,118.6,118.69,6796199968.0
2007-04-04 10:20:00,118.695,118.735,118.68,118.715,5461299982.0
2007-04-04 10:25:00,118.72,118.76,118.71,118.72,3591499961.0
2007-04-04 10:30:00,118.72,118.75,118.72,118.75,3091399994.0
2007-04-04 10:35:00,118.74,118.82,118.735,118.795,5541499996.0
2007-04-04 10:40:00,118.8,118.83,118.785,118.79,4054700021.0
2007-04-04 10:45:00,118.79,118.85,118.785,118.82,7006199967.0
2007-04-04 10:50:00,118.82,118.86,118.805,118.84,4130199983.0
2007-04-04 10:55:00,118.84,118.86,118.825,118.83,1919999989.0
2007-04-04 11:00:00,118.83,118.83,118.755,118.755,2555400007.0
2007-04-04 11:05:00,118.755,118.79,118.75,118.79,3545799998.0
2007-04-04 11:10:00,118.79,118.8,118.77,118.77,1251899999.0
2007-04-04 11:15:00,118.77,118.78,118.725,118.73,3775099976.0
2007-04-04 11:20:00,118.74,118.78,118.725,118.765,2719199972.0
2007-04-04 11:25:00,118.77,118.81,118.765,118.8,2173199994.0
2007-04-04 11:30:00,118.8,118.81,118.785,118.8,1059100003.0
2007-04-04 11:35:00,118.795,118.82,118.785,118.81,1493799987.0
2007-04-04 11:40:00,118.82,118.82,118.79,118.805,2208699974.0
2007-04-04 11:45:00,118.81,118.85,118.795,118.84,2161920006.0
2007-04-04 11:50:00,118.85,118.87,118.835,118.845,3662299981.0
2007-04-04 11:55:00,118.85,118.945,118.845,118.925,2757199994.0
2007-04-04 12:00:00,118.925,118.95,118.89,118.945,3171300003.0
2007-04-04 12:05:00,118.945,118.96,118.89,118.895,2157999993.0
2007-04-04 12:10:00,118.9,118.95,118.885,118.935,3252000007.0
2007-04-04 12:15:00,118.94,118.94,118.905,118.94,2808911970.0
2007-04-04 12:20:00,118.93,118.98,118.92,118.92,3152800013.0
2007-04-04 12:25:00,118.92,118.93,118.865,118.89,2916099997.0
2007-04-04 12:30:00,118.89,118.91,118.85,118.91,4921500002.0
2007-04-04 12:35:00,118.9,118.93,118.85,118.87,4806499967.0
2007-04-04 12:40:00,118.87,118.89,118.86,118.88,3394400000.0
2007-04-04 12:45:00,118.88,118.92,118.875,118.915,3613300009.0
2007-04-04 12:50:00,118.92,118.96,118.905,118.95,1905499998.0
2007-04-04 12:55:00,118.95,118.99,118.92,118.96,4129099985.0
2007-04-04 13:00:00,118.96,119.07,118.86,118.87,8262599972.0
2007-04-04 13:05:00,118.87,118.95,118.86,118.945,5169900012.0
2007-04-04 13:10:00,118.945,119.07,118.93,119.035,8558000012.0
2007-04-04 13:15:00,119.035,119.08,119.03,119.04,4379600002.0
2007-04-04 13:20:00,119.04,119.04,119.005,119.01,1313299995.0
2007-04-04 13:25:00,119.01,119.02,118.955,118.99,2310399992.0
2007-04-04 13:30:00,118.99,118.99,118.965,118.985,2650099983.0
2007-04-04 13:35:00,118.99,118.99,118.955,118.96,1710100000.0
2007-04-04 13:40:00,118.96,118.98,118.93,118.93,1713899982.0
2007-04-04 13:45:00,118.93,118.93,118.91,118.925,3086500043.0
2007-04-04 13:50:00,118.92,118.93,118.855,118.875,3786300008.0
2007-04-04 13:55:00,118.875,118.93,118.875,118.885,3270499976.0
2007-04-04 14:00:00,118.88,118.91,118.865,118.885,6524399983.0
2007-04-04 14:05:00,118.885,118.97,118.88,118.97,4873199959.0
2007-04-04 14:10:00,118.97,119.0,118.91,118.94,2301999997.0
2007-04-04 14:15:00,118.94,118.96,118.84,118.855,4904700008.0
2007-04-04 14:20:00,118.86,118.86,118.805,118.835,5768579999.0
2007-04-04 14:25:00,118.83,118.91,118.83,118.875,3403199981.0
2007-04-04 14:30:00,118.88,118.89,118.84,118.84,2336400087.0
2007-04-04 14:35:00,118.84,118.88,118.84,118.86,3285007004.0
2007-04-04 14:40:00,118.86,118.87,118.835,118.86,3887579974.0
2007-04-04 14:45:00,118.86,118.88,118.835,118.875,4690579966.0
2007-04-04 14:50:00,118.87,118.89,118.84,118.85,2760600001.0
2007-04-04 14:55:00,118.85,118.88,118.82,118.82,3819500021.0
2007-04-04 15:00:00,118.82,118.83,118.775,118.78,3332900008.0
2007-04-04 15:05:00,118.78,118.805,118.775,118.785,1238800005.0
2007-04-04 15:10:00,118.79,118.93,118.79,118.84,8295700019.0
2007-04-04 15:15:00,118.84,118.85,118.8,118.81,4517919963.0
2007-04-04 15:20:00,118.81,118.82,118.77,118.8,5043699953.0
2007-04-04 15:25:00,118.8,118.82,118.77,118.79,4870199969.0
2007-04-04 15:30:00,118.79,118.8,118.735,118.79,4582499980.0
2007-04-04 15:35:00,118.785,118.86,118.78,118.84,3567199982.0
2007-04-04 15:40:00,118.845,118.845,118.795,118.805,969799998.0
2007-04-04 15:45:00,118.805,118.81,118.775,118.78,1807100006.0
2007-04-04 15:50:00,118.785,118.79,118.77,118.78,3437600001.0
2007-04-04 15:55:00,118.78,118.84,118.78,118.83,4988399999.0
2007-04-04 16:00:00,118.83,118.83,118.68,118.69,5105000006.0
2007-04-04 16:05:00,118.67,118.75,118.65,118.72,4835400020.0
2007-04-04 16:10:00,118.725,118.75,118.72,118.73,3214599976.0
2007-04-04 16:15:00,118.73,118.75,118.71,118.72,4307900006.0
2007-04-04 16:20:00,118.72,118.74,118.69,118.73,2425399998.0
2007-04-04 16:25:00,118.735,118.745,118.715,118.73,1414600003.0
2007-04-04 16:30:00,118.73,118.74,118.655,118.67,2834200010.0
2007-04-04 16:35:00,118.66,118.68,118.6,118.63,4818100014.0
2007-04-04 16:40:00,118.62,118.68,118.61,118.66,4186500009.0
2007-04-04 16:45:00,118.66,118.67,118.575,118.6,5442729982.0
2007-04-04 16:50:00,118.6,118.64,118.55,118.62,4259699975.0
2007-04-04 16:55:00,118.62,118.66,118.59,118.59,2645600006.0
2007-04-04 17:00:00,118.61,118.62,118.575,118.62,2564799980.0
2007-04-04 17:05:00,118.62,118.64,118.595,118.62,6331099992.0
2007-04-04 17:10:00,118.62,118.63,118.6,118.62,3278299983.0
2007-04-04 17:15:00,118.62,118.66,118.615,118.66,7860599950.0
2007-04-04 17:20:00,118.655,118.76,118.655,118.74,5301699968.0
2007-04-04 17:25:00,118.74,118.75,118.675,118.68,1945600003.0
2007-04-04 17:30:00,118.68,118.7,118.645,118.66,3363099989.0
2007-04-04 17:35:00,118.66,118.72,118.645,118.7,4292699991.0
2007-04-04 17:40:00,118.705,118.73,118.69,118.71,2473599973.0
2007-04-04 17:45:00,118.71,118.73,118.695,118.73,1676299995.0
2007-04-04 17:50:00,118.725,118.73,118.7,118.71,1342699992.0
2007-04-04 17:55:00,118.71,118.74,118.71,118.72,2346499966.0
2007-04-04 18:00:00,118.72,118.75,118.695,118.75,2992099969.0
2007-04-04 18:05:00,118.755,118.79,118.7,118.785,6554499949.0
2007-04-04 18:10:00,118.785,118.835,118.775,118.82,4819499954.0
2007-04-04 18:15:00,118.82,118.825,118.78,118.79,2514599998.0
2007-04-04 18:20:00,118.79,118.82,118.785,118.8,3498600003.0
2007-04-04 18:25:00,118.8,118.81,118.78,118.8,2027399982.0
2007-04-04 18:30:00,118.8,118.8,118.78,118.78,2664599999.0
2007-04-04 18:35:00,118.78,118.81,118.775,118.79,2855899985.0
2007-04-04 18:40:00,118.79,118.83,118.78,118.8,1884200001.0
2007-04-04 18:45:00,118.8,118.81,118.785,118.81,1793699990.0
2007-04-04 18:50:00,118.805,118.81,118.78,118.78,2306400023.0
2007-04-04 18:55:00,118.78,118.78,118.755,118.77,2883500011.0
2007-04-04 19:00:00,118.76,118.77,118.73,118.73,2213700002.0
2007-04-04 19:05:00,118.74,118.74,118.72,118.725,1772900009.0
2007-04-04 19:10:00,118.725,118.73,118.715,118.725,1296800007.0
2007-04-04 19:15:00,118.72,118.74,118.705,118.73,868299993.0
2007-04-04 19:20:00,118.72,118.745,118.715,118.735,1104600001.0
2007-04-04 19:25:00,118.735,118.75,118.73,118.74,1499199992.0
2007-04-04 19:30:00,118.74,118.76,118.735,118.75,1311100014.0
2007-04-04 19:35:00,118.745,118.77,118.745,118.76,818699998.0
2007-04-04 19:40:00,118.76,118.76,118.715,118.715,2348399985.0
2007-04-04 19:45:00,118.715,118.73,118.715,118.73,847399999.0
2007-04-04 19:50:00,118.73,118.76,118.72,118.74,1610100003.0
2007-04-04 19:55:00,118.745,118.76,118.735,118.75,534700000.0
2007-04-04 20:00:00,118.745,118.76,118.735,118.74,749000000.0
2007-04-04 20:05:00,118.74,118.75,118.73,118.73,793200005.0
2007-04-04 20:10:00,118.73,118.75,118.73,118.745,329600000.0
2007-04-04 20:15:00,118.745,118.76,118.735,118.745,355999999.0
2007-04-04 20:20:00,118.75,118.75,118.72,118.725,2131399999.0
2007-04-04 20:25:00,118.73,118.73,118.61,118.67,4189899978.0
2007-04-04 20:30:00,118.67,118.69,118.66,118.67,990399992.0
2007-04-04 20:35:00,118.66,118.68,118.655,118.67,2772600004.0
2007-04-04 20:40:00,118.67,118.7,118.67,118.69,945800005.0
2007-04-04 20:45:00,118.69,118.71,118.685,118.7,1117199994.0
2007-04-04 20:50:00,118.7,118.7,118.675,118.69,2370100007.0
2007-04-04 20:55:00,118.69,118.7,118.66,118.67,1401500005.0
2007-04-04 21:00:00,118.66,118.68,118.655,118.655,2271900010.0
2007-04-04 21:05:00,118.655,118.665,118.645,118.655,5969199974.0
2007-04-04 21:10:00,118.655,118.675,118.655,118.665,2037200014.0
2007-04-04 21:15:00,118.66,118.695,118.66,118.68,4008700008.0
2007-04-04 21:20:00,118.675,118.695,118.655,118.655,4996999999.0
2007-04-04 21:25:00,118.655,118.685,118.655,118.665,3017000000.0
2007-04-04 21:30:00,118.675,118.68,118.665,118.675,1866300007.0
2007-04-04 21:35:00,118.69,118.7,118.68,118.69,2822699987.0
2007-04-04 21:40:00,118.69,118.7,118.69,118.7,951299985.0
2007-04-04 21:45:00,118.7,118.7,118.67,118.68,777200005.0
2007-04-04 21:50:00,118.68,118.69,118.675,118.68,543600006.0
2007-04-04 21:55:00,118.68,118.695,118.665,118.685,811099995.0
2007-04-04 22:00:00,118.685,118.7,118.665,118.69,2556399991.0
2007-04-04 22:05:00,118.69,118.7,118.685,118.69,275200002.0
2007-04-04 22:10:00,118.69,118.7,118.675,118.7,446699998.0
2007-04-04 22:15:00,118.7,118.7,118.69,118.69,129200000.0
2007-04-04 22:20:00,118.69,118.71,118.68,118.71,404700001.0
2007-04-04 22:25:00,118.72,118.72,118.695,118.71,795899994.0
2007-04-04 22:30:00,118.71,118.72,118.71,118.71,585600004.0
2007-04-04 22:35:00,118.71,118.72,118.695,118.7,809800000.0
2007-04-04 22:40:00,118.69,118.71,118.69,118.7,361600002.0
2007-04-04 22:45:00,118.7,118.73,118.7,118.72,807699995.0
2007-04-04 22:50:00,118.72,118.73,118.715,118.72,555499998.0
2007-04-04 22:55:00,118.72,118.73,118.705,118.71,947099997.0
2007-04-04 23:00:00,118.71,118.71,118.655,118.67,418600000.0
2007-04-04 23:05:00,118.67,118.68,118.66,118.67,981899999.0
2007-04-04 23:10:00,118.66,118.69,118.64,118.69,1450099990.0
2007-04-04 23:15:00,118.69,118.69,118.655,118.69,817000004.0
2007-04-04 23:20:00,118.665,118.665,118.64,118.65,381999996.0
2007-04-04 23:25:00,118.65,118.65,118.63,118.63,764999998.0
2007-04-04 23:30:00,118.63,118.63,118.62,118.63,238199999.0
2007-04-04 23:35:00,118.63,118.64,118.625,118.64,358399993.0
2007-04-04 23:40:00,118.64,118.66,118.64,118.66,426400001.0
2007-04-04 23:45:00,118.66,118.69,118.66,118.68,297300000.0
2007-04-04 23:50:00,118.68,118.7,118.655,118.67,984499998.0
2007-04-04 23:55:00,118.67,118.68,118.6,118.63,776800001.0
2007-04-05 00:00:00,118.64,118.69,118.625,118.67,818799993.0
2007-04-05 00:05:00,118.68,118.72,118.675,118.7,1027499980.0
2007-04-05 00:10:00,118.7,118.7,118.68,118.68,629000000.0
2007-04-05 00:15:00,118.68,118.7,118.68,118.7,207200000.0
2007-04-05 00:20:00,118.69,118.7,118.68,118.68,339900001.0
2007-04-05 00:25:00,118.68,118.7,118.68,118.685,306900000.0
2007-04-05 00:30:00,118.69,118.76,118.69,118.76,484700000.0
2007-04-05 00:35:00,118.76,118.76,118.7,118.71,1190400002.0
2007-04-05 00:40:00,118.705,118.74,118.705,118.72,527500000.0
2007-04-05 00:45:00,118.73,118.73,118.7,118.7,345800000.0
2007-04-05 00:50:00,118.71,118.73,118.695,118.72,500000000.0
2007-04-05 00:55:00,118.72,118.77,118.715,118.75,1810699988.0
2007-04-05 01:00:00,118.745,118.78,118.745,118.76,1554099990.0
2007-04-05 01:05:00,118.76,118.76,118.71,118.72,1700999985.0
2007-04-05 01:10:00,118.72,118.72,118.69,118.7,1022299993.0
2007-04-05 01:15:00,118.69,118.75,118.69,118.74,730900000.0
2007-04-05 01:20:00,118.74,118.75,118.655,118.705,1922299993.0
2007-04-05 01:25:00,118.71,118.72,118.68,118.71,1092700000.0
2007-04-05 01:30:00,118.71,118.71,118.685,118.69,250100000.0
2007-04-05 01:35:00,118.69,118.71,118.68,118.69,773999987.0
2007-04-05 01:40:00,118.69,118.725,118.69,118.725,982599996.0
2007-04-05 01:45:00,118.725,118.73,118.685,118.71,2223499981.0
2007-04-05 01:50:00,118.71,118.73,118.68,118.7,1473799987.0
2007-04-05 01:55:00,118.695,118.7,118.665,118.68,2705399976.0
2007-04-05 02:00:00,118.68,118.71,118.665,118.7,2548599979.0
2007-04-05 02:05:00,118.695,118.7,118.625,118.68,3841099992.0
2007-04-05 02:10:00,118.68,118.685,118.635,118.665,2305199977.0
2007-04-05 02:15:00,118.66,118.68,118.66,118.66,999799998.0
2007-04-05 02:20:00,118.66,118.68,118.58,118.585,4114499967.0
2007-04-05 02:25:00,118.59,118.62,118.565,118.59,3640100017.0
2007-04-05 02:30:00,118.59,118.61,118.59,118.605,1425300000.0
2007-04-05 02:35:00,118.615,118.64,118.605,118.63,2043599970.0
2007-04-05 02:40:00,118.63,118.65,118.625,118.635,2410399986.0
2007-04-05 02:45:00,118.65,118.65,118.585,118.62,3710899974.0
2007-04-05 02:50:00,118.62,118.67,118.565,118.645,4393799977.0
2007-04-05 02:55:00,118.65,118.68,118.635,118.67,4027300016.0
2007-04-05 03:00:00,118.67,118.68,118.625,118.64,3312699974.0
2007-04-05 03:05:00,118.64,118.68,118.64,118.68,1850799990.0
2007-04-05 03:10:00,118.68,118.69,118.655,118.67,2149800026.0
2007-04-05 03:15:00,118.67,118.67,118.655,118.67,1164900008.0
2007-04-05 03:20:00,118.67,118.67,118.655,118.67,783800002.0
2007-04-05 03:25:00,118.665,118.67,118.645,118.66,504700003.0
2007-04-05 03:30:00,118.67,118.67,118.65,118.65,222299996.0
2007-04-05 03:35:00,118.65,118.65,118.615,118.63,1253600008.0
2007-04-05 03:40:00,118.63,118.63,118.61,118.61,1321240019.0
2007-04-05 03:45:00,118.61,118.63,118.6,118.62,952100003.0
2007-04-05 03:50:00,118.63,118.64,118.6,118.64,1946399986.0
2007-04-05 03:55:00,118.64,118.64,118.615,118.615,1121800002.0
2007-04-05 04:00:00,118.62,118.63,118.595,118.6,2286700007.0
2007-04-05 04:05:00,118.6,118.63,118.58,118.58,1548400002.0
2007-04-05 04:10:00,118.58,118.61,118.53,118.54,1935899997.0
2007-04-05 04:15:00,118.54,118.56,118.53,118.55,1496000008.0
2007-04-05 04:20:00,118.555,118.56,118.485,118.51,3109299980.0
2007-04-05 04:25:00,118.51,118.55,118.51,118.55,1520899987.0
2007-04-05 04:30:00,118.54,118.59,118.495,118.57,3607699988.0
2007-04-05 04:35:00,118.57,118.59,118.57,118.58,1688799996.0
2007-04-05 04:40:00,118.59,118.59,118.5,118.52,3347499979.0
2007-04-05 04:45:00,118.52,118.55,118.51,118.54,2085699987.0
2007-04-05 04:50:00,118.535,118.57,118.53,118.56,3158000006.0
2007-04-05 04:55:00,118.56,118.57,118.555,118.56,1780599998.0
2007-04-05 05:00:00,118.56,118.59,118.56,118.57,2274200004.0
2007-04-05 05:05:00,118.57,118.59,118.56,118.57,2026799999.0
2007-04-05 05:10:00,118.57,118.57,118.56,118.565,545199996.0
2007-04-05 05:15:00,118.565,118.61,118.56,118.6,2265199981.0
2007-04-05 05:20:00,118.6,118.61,118.565,118.58,2697499990.0
2007-04-05 05:25:00,118.58,118.59,118.56,118.58,2327599990.0
2007-04-05 05:30:00,118.57,118.59,118.57,118.58,285599997.0
2007-04-05 05:35:00,118.58,118.625,118.58,118.615,2047099989.0
2007-04-05 05:40:00,118.63,118.635,118.6,118.6,2298599996.0
2007-04-05 05:45:00,118.6,118.63,118.595,118.61,3817799967.0
2007-04-05 05:50:00,118.61,118.63,118.605,118.615,3514400017.0
2007-04-05 05:55:00,118.615,118.625,118.605,118.605,3421999991.0
2007-04-05 06:00:00,118.605,118.625,118.595,118.615,4718399975.0
2007-04-05 06:05:00,118.615,118.625,118.605,118.615,5732099983.0
2007-04-05 06:10:00,118.615,118.62,118.605,118.61,1629000003.0
2007-04-05 06:15:00,118.62,118.655,118.605,118.655,2445600017.0
2007-04-05 06:20:00,118.655,118.665,118.635,118.655,4895299965.0
2007-04-05 06:25:00,118.655,118.68,118.655,118.67,2628899993.0
2007-04-05 06:30:00,118.67,118.72,118.67,118.71,1634899990.0
2007-04-05 06:35:00,118.71,118.73,118.665,118.665,2747000007.0
2007-04-05 06:40:00,118.665,118.67,118.625,118.645,2342199992.0
2007-04-05 06:45:00,118.64,118.65,118.63,118.64,769100000.0
2007-04-05 06:50:00,118.64,118.67,118.63,118.67,607000000.0
2007-04-05 06:55:00,118.67,118.67,118.645,118.65,1144199991.0
2007-04-05 07:00:00,118.65,118.67,118.635,118.67,1129699994.0
2007-04-05 07:05:00,118.67,118.68,118.66,118.67,631099995.0
2007-04-05 07:10:00,118.665,118.68,118.655,118.67,2564300007.0
2007-04-05 07:15:00,118.67,118.685,118.64,118.65,1905099994.0
2007-04-05 07:20:00,118.65,118.65,118.63,118.64,1347800006.0
2007-04-05 07:25:00,118.65,118.65,118.585,118.605,3907599990.0
2007-04-05 07:30:00,118.61,118.62,118.565,118.61,2441000003.0
2007-04-05 07:35:00,118.61,118.63,118.605,118.62,2380999970.0
2007-04-05 07:40:00,118.62,118.71,118.62,118.66,5201999991.0
2007-04-05 07:45:00,118.67,118.76,118.665,118.71,4364799994.0
2007-04-05 07:50:00,118.71,118.74,118.69,118.73,1930599975.0
2007-04-05 07:55:00,118.73,118.74,118.7,118.7,2180099999.0
2007-04-05 08:00:00,118.7,118.72,118.66,118.69,3036999992.0
2007-04-05 08:05:00,118.695,118.73,118.695,118.705,2440700002.0
2007-04-05 08:10:00,118.705,118.73,118.685,118.72,2417300010.0
2007-04-05 08:15:00,118.72,118.73,118.7,118.71,1404500017.0
2007-04-05 08:20:00,118.71,118.71,118.685,118.7,2524399974.0
2007-04-05 08:25:00,118.7,118.7,118.68,118.69,2668699979.0
2007-04-05 08:30:00,118.69,118.7,118.645,118.655,1635099988.0
2007-04-05 08:35:00,118.655,118.66,118.625,118.65,1573599996.0
2007-04-05 08:40:00,118.655,118.67,118.64,118.66,1698099991.0
2007-04-05 08:45:00,118.655,118.73,118.645,118.725,1646799998.0
2007-04-05 08:50:00,118.725,118.73,118.67,118.71,1395200001.0
2007-04-05 08:55:00,118.71,118.77,118.695,118.74,3698200006.0
2007-04-05 09:00:00,118.74,118.74,118.7,118.7,1650399999.0
2007-04-05 09:05:00,118.7,118.73,118.69,118.72,1914999997.0
2007-04-05 09:10:00,118.72,118.72,118.685,118.69,3083199993.0
2007-04-05 09:15:00,118.69,118.71,118.67,118.71,2218899983.0
2007-04-05 09:20:00,118.71,118.72,118.695,118.72,1360500004.0
2007-04-05 09:25:00,118.705,118.78,118.705,118.78,1996099980.0
2007-04-05 09:30:00,118.78,118.78,118.72,118.72,1739000001.0
2007-04-05 09:35:00,118.73,118.75,118.72,118.73,1285000001.0
2007-04-05 09:40:00,118.73,118.74,118.71,118.71,1085599999.0
2007-04-05 09:45:00,118.71,118.72,118.685,118.72,1939900006.0
2007-04-05 09:50:00,118.71,118.72,118.685,118.71,1326799997.0
2007-04-05 09:55:00,118.705,118.73,118.68,118.73,1477399995.0
2007-04-05 10:00:00,118.725,118.75,118.72,118.74,1679599988.0
2007-04-05 10:05:00,118.74,118.78,118.72,118.76,2160999960.0
2007-04-05 10:10:00,118.755,118.83,118.755,118.82,3208199963.0
2007-04-05 10:15:00,118.82,118.84,118.795,118.81,1781799998.0
2007-04-05 10:20:00,118.82,118.86,118.82,118.84,2021100002.0
2007-04-05 10:25:00,118.83,118.84,118.815,118.83,925899996.0
2007-04-05 10:30:00,118.825,118.84,118.8,118.8,852599993.0
2007-04-05 10:35:00,118.8,118.82,118.795,118.81,807899997.0
2007-04-05 10:40:00,118.805,118.81,118.79,118.79,1043899994.0
2007-04-05 10:45:00,118.79,118.81,118.765,118.8,1903699980.0
2007-04-05 10:50:00,118.8,118.81,118.765,118.77,2277899989.0
2007-04-05 10:55:00,118.77,118.78,118.755,118.76,1447899992.0
2007-04-05 11:00:00,118.775,118.81,118.77,118.81,2251500000.0
2007-04-05 11:05:00,118.81,118.84,118.77,118.83,1973100001.0
2007-04-05 11:10:00,118.83,118.84,118.79,118.81,1131999997.0
2007-04-05 11:15:00,118.81,118.84,118.81,118.81,1178700015.0
2007-04-05 11:20:00,118.81,118.83,118.685,118.795,5869199995.0
2007-04-05 11:25:00,118.8,118.81,118.76,118.77,2838499976.0
2007-04-05 11:30:00,118.77,118.79,118.74,118.76,1815099983.0
2007-04-05 11:35:00,118.76,118.76,118.735,118.75,980399993.0
2007-04-05 11:40:00,118.76,118.78,118.74,118.76,1700299987.0
2007-04-05 11:45:00,118.76,118.76,118.745,118.76,875999984.0
2007-04-05 11:50:00,118.76,118.76,118.715,118.72,1036499981.0
2007-04-05 11:55:00,118.72,118.72,118.67,118.695,5814199994.0
2007-04-05 12:00:00,118.695,118.78,118.695,118.77,4484599982.0
2007-04-05 12:05:00,118.77,118.79,118.74,118.75,1262999996.0
2007-04-05 12:10:00,118.76,118.79,118.745,118.77,3196499980.0
2007-04-05 12:15:00,118.77,118.78,118.755,118.765,2222799975.0
2007-04-05 12:20:00,118.77,118.79,118.755,118.78,1282100005.0
2007-04-05 12:25:00,118.77,118.8,118.77,118.79,1136799993.0
2007-04-05 12:30:00,118.79,118.83,118.785,118.825,760399994.0
2007-04-05 12:35:00,118.83,118.85,118.82,118.84,1889999990.0
2007-04-05 12:40:00,118.84,118.84,118.825,118.84,1819199979.0
2007-04-05 12:45:00,118.83,118.87,118.825,118.86,969000002.0
2007-04-05 12:50:00,118.86,118.86,118.815,118.83,902000001.0
2007-04-05 12:55:00,118.83,118.86,118.815,118.845,1988100005.0
2007-04-05 13:00:00,118.85,118.86,118.75,118.775,2374500000.0
2007-04-05 13:05:00,118.78,118.84,118.77,118.815,1356799995.0
2007-04-05 13:10:00,118.82,118.835,118.79,118.81,1801399991.0
2007-04-05 13:15:00,118.82,118.82,118.77,118.8,1049000000.0
2007-04-05 13:20:00,118.8,118.845,118.78,118.84,2812600003.0
2007-04-05 13:25:00,118.84,118.85,118.79,118.82,2018900003.0
2007-04-05 13:30:00,118.81,118.825,118.795,118.81,1384599994.0
2007-04-05 13:35:00,118.805,118.825,118.8,118.815,3291699997.0
2007-04-05 13:40:00,118.815,118.835,118.805,118.815,2951299996.0
2007-04-05 13:45:00,118.82,118.83,118.81,118.815,2591050018.0
2007-04-05 13:50:00,118.81,118.825,118.795,118.815,4545899997.0
2007-04-05 13:55:00,118.825,118.87,118.825,118.86,3767299988.0
2007-04-05 14:00:00,118.865,118.88,118.84,118.855,2983900000.0
2007-04-05 14:05:00,118.855,118.89,118.845,118.88,2371599992.0
2007-04-05 14:10:00,118.88,118.92,118.875,118.91,2221500002.0
2007-04-05 14:15:00,118.91,118.92,118.89,118.905,2945500010.0
2007-04-05 14:20:00,118.905,118.93,118.895,118.93,3636650002.0
2007-04-05 14:25:00,118.93,118.96,118.885,118.95,3800150005.0
2007-04-05 14:30:00,118.95,118.99,118.925,118.96,2946200002.0
2007-04-05 14:35:00,118.96,118.96,118.88,118.88,2634550007.0
2007-04-05 14:40:00,118.88,118.89,118.855,118.88,4823900012.0
2007-04-05 14:45:00,118.88,118.885,118.865,118.875,3858200031.0
2007-04-05 14:50:00,118.88,118.89,118.8,118.82,5328599988.0
2007-04-05 14:55:00,118.82,118.84,118.785,118.84,3104899980.0
2007-04-05 15:00:00,118.84,118.84,118.815,118.83,2167799989.0
2007-04-05 15:05:00,118.83,118.83,118.775,118.8,2428199981.0
2007-04-05 15:10:00,118.8,118.805,118.76,118.785,5222799976.0
2007-04-05 15:15:00,118.79,118.82,118.785,118.79,4966299981.0
2007-04-05 15:20:00,118.79,118.795,118.69,118.72,5697400003.0
2007-04-05 15:25:00,118.72,118.72,118.54,118.58,7004299997.0
2007-04-05 15:30:00,118.57,118.69,118.57,118.67,6240199983.0
2007-04-05 15:35:00,118.67,118.69,118.62,118.64,7155549967.0
2007-04-05 15:40:00,118.64,118.65,118.61,118.62,4075899975.0
2007-04-05 15:45:00,118.62,118.66,118.6,118.64,3960299985.0
2007-04-05 15:50:00,118.64,118.64,118.55,118.575,3085099983.0
2007-04-05 15:55:00,118.58,118.61,118.43,118.525,4856899995.0
2007-04-05 16:00:00,118.525,118.58,118.5,118.54,6181899991.0
2007-04-05 16:05:00,118.535,118.59,118.535,118.575,2453999996.0
2007-04-05 16:10:00,118.575,118.59,118.555,118.565,2120200010.0
2007-04-05 16:15:00,118.565,118.57,118.51,118.57,3288299994.0
2007-04-05 16:20:00,118.58,118.58,118.53,118.54,2152400004.0
2007-04-05 16:25:00,118.54,118.545,118.5,118.535,3741099993.0
2007-04-05 16:30:00,118.54,118.57,118.525,118.57,2442799979.0
2007-04-05 16:35:00,118.57,118.58,118.56,118.57,1647400003.0
2007-04-05 16:40:00,118.57,118.6,118.565,118.6,2576100002.0
2007-04-05 16:45:00,118.59,118.64,118.59,118.6,5786799943.0
2007-04-05 16:50:00,118.6,118.62,118.585,118.61,2226199972.0
2007-04-05 16:55:00,118.61,118.61,118.54,118.55,3727499992.0
2007-04-05 17:00:00,118.545,118.57,118.53,118.57,3013900010.0
2007-04-05 17:05:00,118.56,118.62,118.56,118.6,3579800006.0
2007-04-05 17:10:00,118.6,118.61,118.56,118.58,4039799997.0
2007-04-05 17:15:00,118.58,118.59,118.575,118.58,2533800044.0
2007-04-05 17:20:00,118.58,118.58,118.565,118.58,1819699986.0
2007-04-05 17:25:00,118.58,118.63,118.58,118.63,4275899958.0
2007-04-05 17:30:00,118.63,118.65,118.61,118.63,4485700009.0
2007-04-05 17:35:00,118.63,118.66,118.605,118.62,3687399993.0
2007-04-05 17:40:00,118.63,118.65,118.62,118.63,3798699995.0
2007-04-05 17:45:00,118.63,118.63,118.605,118.62,2432700004.0
2007-04-05 17:50:00,118.62,118.65,118.62,118.645,1991400003.0
2007-04-05 17:55:00,118.65,118.67,118.645,118.66,3298999999.0
2007-04-05 18:00:00,118.655,118.7,118.655,118.67,5808199992.0
2007-04-05 18:05:00,118.67,118.7,118.655,118.675,3344499983.0
2007-04-05 18:10:00,118.675,118.7,118.675,118.69,3996000010.0
2007-04-05 18:15:00,118.69,118.7,118.68,118.7,1926999994.0
2007-04-05 18:20:00,118.7,118.72,118.69,118.71,2389399974.0
2007-04-05 18:25:00,118.72,118.73,118.715,118.725,1618100023.0
2007-04-05 18:30:00,118.73,118.74,118.705,118.715,2926399986.0
2007-04-05 18:35:00,118.715,118.72,118.675,118.68,2523599993.0
2007-04-05 18:40:00,118.685,118.725,118.68,118.72,1413700003.0
2007-04-05 18:45:00,118.715,118.725,118.69,118.69,1911300014.0
2007-04-05 18:50:00,118.7,118.71,118.685,118.71,2240899986.0
2007-04-05 18:55:00,118.7,118.71,118.695,118.71,1606499992.0
2007-04-05 19:00:00,118.71,118.76,118.71,118.76,1463399999.0
2007-04-05 19:05:00,118.76,118.77,118.74,118.76,1565700006.0
2007-04-05 19:10:00,118.76,118.76,118.69,118.71,2176699992.0
2007-04-05 19:15:00,118.71,118.71,118.69,118.695,1553900000.0
2007-04-05 19:20:00,118.695,118.7,118.685,118.69,1256199991.0
2007-04-05 19:25:00,118.69,118.7,118.655,118.67,2734499996.0
2007-04-05 19:30:00,118.67,118.67,118.655,118.665,1449099998.0
2007-04-05 19:35:00,118.67,118.68,118.635,118.64,4455699998.0
2007-04-05 19:40:00,118.635,118.65,118.63,118.64,2375499990.0
2007-04-05 19:45:00,118.64,118.67,118.64,118.66,2077799992.0
2007-04-05 19:50:00,118.66,118.67,118.65,118.65,3141700019.0
2007-04-05 19:55:00,118.65,118.66,118.65,118.66,694300004.0
2007-04-05 20:00:00,118.66,118.66,118.645,118.65,1409099986.0
2007-04-05 20:05:00,118.65,118.66,118.64,118.64,848000000.0
2007-04-05 20:10:00,118.64,118.64,118.625,118.635,1145700000.0
2007-04-05 20:15:00,118.64,118.64,118.625,118.63,2129300009.0
2007-04-05 20:20:00,118.63,118.65,118.625,118.645,786499997.0
2007-04-05 20:25:00,118.65,118.67,118.635,118.67,1797699999.0
2007-04-05 20:30:00,118.67,118.68,118.665,118.665,2424799980.0
2007-04-05 20:35:00,118.67,118.67,118.66,118.66,685499990.0
2007-04-05 20:40:00,118.66,118.69,118.65,118.65,2268700003.0
2007-04-05 20:45:00,118.65,118.665,118.645,118.665,918100004.0
2007-04-05 20:50:00,118.66,118.68,118.65,118.675,1772899999.0
2007-04-05 20:55:00,118.675,118.68,118.65,118.65,4325700009.0
2007-04-05 21:00:00,118.65,118.68,118.645,118.67,1894500002.0
2007-04-05 21:05:00,118.675,118.68,118.665,118.68,870700010.0
2007-04-05 21:10:00,118.68,118.68,118.65,118.66,319300002.0
2007-04-05 21:15:00,118.66,118.67,118.655,118.655,211299999.0
2007-04-05 21:20:00,118.655,118.68,118.655,118.68,1357000007.0
2007-04-05 21:25:00,118.68,118.68,118.66,118.665,841700004.0
2007-04-05 21:30:00,118.67,118.68,118.67,118.68,354399997.0
2007-04-05 21:35:00,118.68,118.68,118.67,118.67,511100001.0
2007-04-05 21:40:00,118.67,118.68,118.665,118.68,339200003.0
2007-04-05 21:45:00,118.68,118.69,118.675,118.69,901800004.0
2007-04-05 21:50:00,118.69,118.71,118.675,118.695,1903599997.0
2007-04-05 21:55:00,118.7,118.73,118.695,118.73,772399999.0
2007-04-05 22:00:00,118.725,118.76,118.72,118.74,767900001.0
2007-04-05 22:05:00,118.74,118.78,118.73,118.77,995499998.0
2007-04-05 22:10:00,118.77,118.79,118.76,118.77,144100000.0
2007-04-05 22:15:00,118.77,118.77,118.73,118.73,637799998.0
2007-04-05 22:20:00,118.725,118.73,118.71,118.72,605300000.0
2007-04-05 22:25:00,118.72,118.73,118.72,118.72,74400000.0
2007-04-05 22:30:00,118.72,118.73,118.715,118.72,126400000.0
2007-04-05 22:35:00,118.72,118.73,118.72,118.72,144899998.0
2007-04-05 22:40:00,118.72,118.73,118.72,118.72,462399998.0
2007-04-05 22:45:00,118.72,118.72,118.705,118.705,244700000.0
2007-04-05 22:50:00,118.71,118.77,118.7,118.75,529099998.0
2007-04-05 22:55:00,118.75,118.75,118.71,118.735,649299998.0
2007-04-05 23:00:00,118.73,118.74,118.71,118.74,421100000.0
2007-04-05 23:05:00,118.73,118.74,118.7,118.73,602400002.0
2007-04-05 23:10:00,118.725,118.75,118.725,118.745,366900002.0
2007-04-05 23:15:00,118.745,118.755,118.735,118.75,339700000.0
2007-04-05 23:20:00,118.745,118.745,118.725,118.73,318399999.0
2007-04-05 23:25:00,118.735,118.76,118.695,118.72,903900003.0
2007-04-05 23:30:00,118.72,118.75,118.71,118.75,554299998.0
2007-04-05 23:35:00,118.74,118.74,118.725,118.735,190800000.0
2007-04-05 23:40:00,118.735,118.75,118.72,118.75,303999999.0
2007-04-05 23:45:00,118.75,118.75,118.69,118.71,539199996.0
2007-04-05 23:50:00,118.71,118.71,118.695,118.71,471900000.0
2007-04-05 23:55:00,118.71,118.73,118.695,118.71,204999998.0
2007-04-06 00:00:00,118.71,118.76,118.7,118.76,1236499990.0
2007-04-06 00:05:00,118.75,118.76,118.725,118.75,593899999.0
2007-04-06 00:10:00,118.745,118.745,118.7,118.7,262400000.0
2007-04-06 00:15:00,118.7,118.705,118.7,118.7,198400000.0
2007-04-06 00:20:00,118.71,118.71,118.7,118.7,110400000.0
2007-04-06 00:25:00,118.7,118.71,118.7,118.71,297400000.0
2007-04-06 00:30:00,118.71,118.72,118.7,118.72,416599997.0
2007-04-06 00:35:00,118.72,118.74,118.72,118.73,187300000.0
2007-04-06 00:40:00,118.73,118.74,118.725,118.725,171399997.0
2007-04-06 00:45:00,118.73,118.73,118.71,118.71,253300000.0
2007-04-06 00:50:00,118.705,118.72,118.67,118.69,659699994.0
2007-04-06 00:55:00,118.69,118.7,118.69,118.69,150400000.0
2007-04-06 01:00:00,118.69,118.71,118.68,118.71,125599999.0
2007-04-06 01:05:00,118.7,118.73,118.695,118.73,223199999.0
2007-04-06 01:10:00,118.73,118.73,118.71,118.72,77600000.0
2007-04-06 01:15:00,118.72,118.72,118.695,118.71,355900002.0
2007-04-06 01:20:00,118.71,118.71,118.7,118.71,245600000.0
2007-04-06 01:25:00,118.71,118.71,118.69,118.7,201799999.0
2007-04-06 01:30:00,118.7,118.71,118.68,118.7,535700000.0
2007-04-06 01:35:00,118.7,118.71,118.69,118.71,364800003.0
2007-04-06 01:40:00,118.7,118.73,118.7,118.72,792900005.0
2007-04-06 01:45:00,118.72,118.75,118.71,118.74,338599998.0
2007-04-06 01:50:00,118.74,118.74,118.72,118.72,411200002.0
2007-04-06 01:55:00,118.75,118.75,118.71,118.72,726200004.0
2007-04-06 02:00:00,118.72,118.72,118.69,118.71,562100002.0
2007-04-06 02:05:00,118.705,118.72,118.69,118.72,791499998.0
2007-04-06 02:10:00,118.72,118.72,118.705,118.71,622400003.0
2007-04-06 02:15:00,118.71,118.71,118.695,118.71,347800000.0
2007-04-06 02:20:00,118.71,118.73,118.71,118.715,284399998.0
2007-04-06 02:25:00,118.72,118.75,118.71,118.73,572999997.0
2007-04-06 02:30:00,118.74,118.75,118.72,118.72,855600001.0
2007-04-06 02:35:00,118.72,118.74,118.71,118.73,310400000.0
2007-04-06 02:40:00,118.73,118.73,118.68,118.685,696299999.0
2007-04-06 02:45:00,118.69,118.74,118.675,118.72,1027999998.0
2007-04-06 02:50:00,118.72,118.76,118.695,118.76,1665700001.0
2007-04-06 02:55:00,118.75,118.78,118.73,118.78,2066399991.0
2007-04-06 03:00:00,118.77,118.8,118.77,118.78,961400004.0
2007-04-06 03:05:00,118.77,118.78,118.745,118.745,2148900000.0
2007-04-06 03:10:00,118.75,118.75,118.725,118.73,1027900003.0
2007-04-06 03:15:00,118.73,118.77,118.73,118.75,1150700008.0
2007-04-06 03:20:00,118.75,118.76,118.75,118.75,205600001.0
2007-04-06 03:25:00,118.75,118.75,118.735,118.75,224900000.0
2007-04-06 03:30:00,118.75,118.76,118.74,118.75,141800000.0
2007-04-06 03:35:00,118.75,118.75,118.73,118.74,108100000.0
2007-04-06 03:40:00,118.74,118.74,118.74,118.74,13800000.0
2007-04-06 03:45:00,118.74,118.74,118.73,118.74,78000000.0
2007-04-06 03:50:00,118.74,118.74,118.725,118.74,263099998.0
2007-04-06 03:55:00,118.73,118.75,118.73,118.74,320200002.0
2007-04-06 04:00:00,118.735,118.75,118.73,118.73,362099999.0
2007-04-06 04:05:00,118.73,118.77,118.73,118.75,378999996.0
2007-04-06 04:10:00,118.76,118.77,118.75,118.75,818299991.0
2007-04-06 04:15:00,118.76,118.76,118.75,118.76,251199998.0
2007-04-06 04:20:00,118.75,118.76,118.745,118.75,212699997.0
2007-04-06 04:25:00,118.76,118.77,118.75,118.76,386000003.0
2007-04-06 04:30:00,118.77,118.78,118.77,118.78,177400001.0
2007-04-06 04:35:00,118.77,118.78,118.765,118.77,462400001.0
2007-04-06 04:40:00,118.77,118.78,118.77,118.78,159999999.0
2007-04-06 04:45:00,118.78,118.78,118.76,118.77,344899998.0
2007-04-06 04:50:00,118.77,118.77,118.76,118.77,118700000.0
2007-04-06 04:55:00,118.78,118.78,118.765,118.77,397900001.0
2007-04-06 05:00:00,118.765,118.8,118.765,118.78,819599999.0
2007-04-06 05:05:00,118.78,118.78,118.77,118.78,108000000.0
2007-04-06 05:10:00,118.78,118.79,118.775,118.79,287299997.0
2007-04-06 05:15:00,118.79,118.8,118.77,118.78,722600001.0
2007-04-06 05:20:00,118.78,118.8,118.77,118.8,238600002.0
2007-04-06 05:25:00,118.8,118.8,118.77,118.77,654099991.0
2007-04-06 05:30:00,118.77,118.79,118.77,118.78,162399998.0
2007-04-06 05:35:00,118.78,118.79,118.775,118.785,272200000.0
2007-04-06 05:40:00,118.79,118.815,118.785,118.8,1648100021.0
2007-04-06 05:45:00,118.8,118.82,118.79,118.815,435599997.0
2007-04-06 05:50:00,118.815,118.83,118.8,118.83,456800000.0
2007-04-06 05:55:00,118.82,118.85,118.82,118.83,367899999.0
2007-04-06 06:00:00,118.83,118.83,118.805,118.82,344899998.0
2007-04-06 06:05:00,118.81,118.81,118.785,118.81,1126199998.0
2007-04-06 06:10:00,118.81,118.89,118.81,118.87,1650700010.0
2007-04-06 06:15:00,118.875,118.875,118.82,118.82,1973499995.0
2007-04-06 06:20:00,118.82,118.82,118.81,118.81,579000000.0
2007-04-06 06:25:00,118.81,118.85,118.81,118.84,956299992.0
2007-04-06 06:30:00,118.84,118.84,118.82,118.83,1323200007.0
2007-04-06 06:35:00,118.83,118.83,118.805,118.83,588899999.0
2007-04-06 06:40:00,118.83,118.84,118.815,118.83,931299990.0
2007-04-06 06:45:00,118.83,118.83,118.825,118.83,538899991.0
2007-04-06 06:50:00,118.83,118.84,118.825,118.84,590499997.0
2007-04-06 06:55:00,118.83,118.87,118.83,118.86,1723899989.0
2007-04-06 07:00:00,118.86,118.87,118.83,118.86,1290300003.0
2007-04-06 07:05:00,118.86,118.88,118.84,118.85,1049200003.0
2007-04-06 07:10:00,118.85,118.85,118.815,118.83,865500005.0
2007-04-06 07:15:00,118.83,118.83,118.805,118.82,924300001.0
2007-04-06 07:20:00,118.82,118.83,118.815,118.825,220300004.0
2007-04-06 07:25:00,118.83,118.84,118.82,118.83,530500000.0
2007-04-06 07:30:00,118.83,118.83,118.82,118.83,513100001.0
2007-04-06 07:35:00,118.83,118.84,118.825,118.835,411500001.0
2007-04-06 07:40:00,118.825,118.85,118.825,118.84,539599999.0
2007-04-06 07:45:00,118.835,118.835,118.78,118.82,1739600003.0
2007-04-06 07:50:00,118.82,118.83,118.815,118.82,975100010.0
2007-04-06 07:55:00,118.82,118.84,118.815,118.83,1317699993.0
2007-04-06 08:00:00,118.83,118.83,118.775,118.79,932199999.0
2007-04-06 08:05:00,118.79,118.79,118.765,118.78,959400005.0
2007-04-06 08:10:00,118.78,118.81,118.78,118.8,661600001.0
2007-04-06 08:15:00,118.8,118.8,118.755,118.76,670300003.0
2007-04-06 08:20:00,118.76,118.78,118.755,118.78,463499993.0
2007-04-06 08:25:00,118.775,118.81,118.77,118.8,886299995.0
2007-04-06 08:30:00,118.79,118.8,118.745,118.76,1896499996.0
2007-04-06 08:35:00,118.76,118.78,118.725,118.74,2305400010.0
2007-04-06 08:40:00,118.74,118.76,118.73,118.76,2142300009.0
2007-04-06 08:45:00,118.76,118.78,118.745,118.77,1944799999.0
2007-04-06 08:50:00,118.77,118.8,118.76,118.76,1508700003.0
2007-04-06 08:55:00,118.76,118.76,118.745,118.76,944400002.0
2007-04-06 09:00:00,118.76,118.77,118.755,118.77,1141100000.0
2007-04-06 09:05:00,118.77,118.77,118.755,118.76,1123400005.0
2007-04-06 09:10:00,118.76,118.76,118.74,118.74,911900003.0
2007-04-06 09:15:00,118.74,118.75,118.725,118.74,2196199990.0
2007-04-06 09:20:00,118.74,118.75,118.74,118.74,745800004.0
2007-04-06 09:25:00,118.74,118.75,118.735,118.74,939599997.0
2007-04-06 09:30:00,118.74,118.74,118.73,118.73,701599981.0
2007-04-06 09:35:00,118.73,118.75,118.725,118.75,1196600013.0
2007-04-06 09:40:00,118.76,118.77,118.725,118.73,646900003.0
2007-04-06 09:45:00,118.74,118.75,118.735,118.74,845300003.0
2007-04-06 09:50:00,118.74,118.76,118.735,118.76,955399991.0
2007-04-06 09:55:00,118.76,118.8,118.76,118.78,955699998.0
2007-04-06 10:00:00,118.78,118.78,118.755,118.77,1324499995.0
2007-04-06 10:05:00,118.77,118.77,118.76,118.765,523699997.0
2007-04-06 10:10:00,118.77,118.78,118.765,118.77,303799999.0
2007-04-06 10:15:00,118.77,118.78,118.76,118.77,419300003.0
2007-04-06 10:20:00,118.77,118.77,118.75,118.76,937400001.0
2007-04-06 10:25:00,118.76,118.77,118.755,118.77,631999999.0
2007-04-06 10:30:00,118.76,118.77,118.755,118.76,712500006.0
2007-04-06 10:35:00,118.76,118.78,118.76,118.78,257300002.0
2007-04-06 10:40:00,118.77,118.79,118.77,118.79,70360000.0
2007-04-06 10:45:00,118.79,118.8,118.79,118.79,72600001.0
2007-04-06 10:50:00,118.79,118.79,118.75,118.76,1697199997.0
2007-04-06 10:55:00,118.76,118.79,118.76,118.78,1623500001.0
2007-04-06 11:00:00,118.78,118.79,118.76,118.78,2222899982.0
2007-04-06 11:05:00,118.78,118.8,118.78,118.78,162200000.0
2007-04-06 11:10:00,118.79,118.79,118.77,118.78,179200005.0
2007-04-06 11:15:00,118.78,118.78,118.77,118.77,370100000.0
2007-04-06 11:20:00,118.77,118.79,118.765,118.775,464200001.0
2007-04-06 11:25:00,118.775,118.8,118.77,118.79,470700007.0
2007-04-06 11:30:00,118.79,118.8,118.76,118.77,904100003.0
2007-04-06 11:35:00,118.76,118.76,118.755,118.76,243100004.0
2007-04-06 11:40:00,118.76,118.77,118.755,118.76,598100000.0
2007-04-06 11:45:00,118.76,118.76,118.76,118.76,81999999.0
2007-04-06 11:50:00,118.76,118.76,118.755,118.755,103900000.0
2007-04-06 11:55:00,118.76,118.77,118.755,118.765,541400001.0
2007-04-06 12:00:00,118.765,118.78,118.755,118.77,1087499996.0
2007-04-06 12:05:00,118.77,118.77,118.76,118.76,631099995.0
2007-04-06 12:10:00,118.76,118.76,118.75,118.76,95800000.0
2007-04-06 12:15:00,118.75,118.76,118.745,118.75,427800002.0
2007-04-06 12:20:00,118.76,118.77,118.76,118.77,66400000.0
2007-04-06 12:25:00,118.76,118.78,118.75,118.765,542099998.0
2007-04-06 12:30:00,118.765,118.78,118.75,118.76,1650899992.0
2007-04-06 12:35:00,118.76,118.78,118.75,118.77,1497200004.0
2007-04-06 12:40:00,118.77,118.78,118.755,118.77,807399997.0
2007-04-06 12:45:00,118.77,118.795,118.77,118.78,584699996.0
2007-04-06 12:50:00,118.78,118.78,118.765,118.765,1301100008.0
2007-04-06 12:55:00,118.765,118.78,118.765,118.78,671400000.0
2007-04-06 13:00:00,118.78,118.79,118.775,118.78,449700002.0
2007-04-06 13:05:00,118.78,118.78,118.765,118.77,569199997.0
2007-04-06 13:10:00,118.77,118.78,118.765,118.77,857799999.0
2007-04-06 13:15:00,118.77,118.77,118.76,118.77,322500000.0
2007-04-06 13:20:00,118.77,118.79,118.765,118.78,243199999.0
2007-04-06 13:25:00,118.78,118.78,118.775,118.775,148499999.0
2007-04-06 13:30:00,118.775,118.79,118.775,118.785,608099999.0
2007-04-06 13:35:00,118.79,118.8,118.79,118.79,460700000.0
2007-04-06 13:40:00,118.8,118.81,118.79,118.8,607199999.0
2007-04-06 13:45:00,118.8,118.81,118.795,118.8,304899998.0
2007-04-06 13:50:00,118.8,118.81,118.78,118.78,450399999.0
2007-04-06 13:55:00,118.78,118.81,118.78,118.8,679099999.0
2007-04-06 14:00:00,118.805,118.81,118.795,118.8,434399996.0
2007-04-06 14:05:00,118.8,118.81,118.775,118.8,746699991.0
2007-04-06 14:10:00,118.79,118.865,118.79,118.86,634600000.0
2007-04-06 14:15:00,118.86,118.865,118.8,118.81,1498900007.0
2007-04-06 14:20:00,118.82,118.86,118.8,118.82,1641499997.0
2007-04-06 14:25:00,118.82,118.86,118.75,118.82,1730500001.0
2007-04-06 14:30:00,118.92,119.34,118.82,119.23,3648039996.0
2007-04-06 14:35:00,119.23,119.24,119.04,119.13,2897159997.0
2007-04-06 14:40:00,119.12,119.28,119.09,119.26,7717500045.0
2007-04-06 14:45:00,119.26,119.31,119.185,119.27,5486899985.0
2007-04-06 14:50:00,119.27,119.27,119.19,119.195,4804300016.0
2007-04-06 14:55:00,119.195,119.24,119.195,119.24,2461560006.0
2007-04-06 15:00:00,119.23,119.285,119.22,119.26,5001550007.0
2007-04-06 15:05:00,119.25,119.26,119.225,119.24,2176400013.0
2007-04-06 15:10:00,119.24,119.26,119.23,119.24,3043000006.0
2007-04-06 15:15:00,119.24,119.27,119.23,119.27,2408199998.0
2007-04-06 15:20:00,119.26,119.29,119.255,119.28,1404900009.0
2007-04-06 15:25:00,119.28,119.33,119.27,119.32,1998000002.0
2007-04-06 15:30:00,119.32,119.34,119.31,119.34,1424999996.0
2007-04-06 15:35:00,119.33,119.34,119.31,119.32,1888500009.0
2007-04-06 15:40:00,119.32,119.34,119.3,119.315,1404600004.0
2007-04-06 15:45:00,119.315,119.36,119.31,119.35,1586200002.0
2007-04-06 15:50:00,119.36,119.365,119.335,119.365,878499993.0
2007-04-06 15:55:00,119.365,119.38,119.355,119.38,2916999992.0
2007-04-06 16:00:00,119.38,119.38,119.345,119.38,1245400006.0
2007-04-06 16:05:00,119.375,119.38,119.355,119.36,1448599994.0
2007-04-06 16:10:00,119.36,119.39,119.36,119.36,1159100004.0
2007-04-06 16:15:00,119.36,119.37,119.33,119.33,1106399997.0
2007-04-06 16:20:00,119.33,119.36,119.33,119.36,849299994.0
2007-04-06 16:25:00,119.36,119.36,119.335,119.35,969099998.0
2007-04-06 16:30:00,119.34,119.36,119.33,119.35,313900001.0
2007-04-06 16:35:00,119.35,119.35,119.33,119.335,195300000.0
2007-04-06 16:40:00,119.34,119.35,119.34,119.34,408100000.0
2007-04-06 16:45:00,119.34,119.34,119.34,119.34,74400000.0
2007-04-06 16:50:00,119.34,119.34,119.335,119.335,83700000.0
2007-04-06 16:55:00,119.34,119.34,119.31,119.33,808200002.0
2007-04-06 17:00:00,119.335,119.35,119.305,119.305,861600002.0
2007-04-06 17:05:00,119.305,119.32,119.295,119.3,611000000.0
2007-04-06 17:10:00,119.3,119.32,119.295,119.305,639999995.0
2007-04-06 17:15:00,119.31,119.31,119.3,119.31,197799999.0
2007-04-06 17:20:00,119.3,119.31,119.3,119.31,40800000.0
2007-04-06 17:25:00,119.31,119.31,119.3,119.31,15200000.0
2007-04-06 17:30:00,119.31,119.32,119.31,119.31,2500000.0
2007-04-06 17:35:00,119.31,119.31,119.3,119.31,7200000.0
2007-04-06 17:40:00,119.315,119.315,119.3,119.3,118800000.0
2007-04-06 17:45:00,119.31,119.33,119.31,119.32,56000000.0
2007-04-06 17:50:00,119.32,119.34,119.32,119.34,58200000.0
2007-04-06 17:55:00,119.345,119.345,119.34,119.34,74700000.0
2007-04-06 18:00:00,119.34,119.34,119.33,119.33,99000000.0
2007-04-06 18:05:00,119.32,119.33,119.32,119.32,97900000.0
2007-04-06 18:10:00,119.325,119.33,119.32,119.33,70400000.0
2007-04-06 18:15:00,119.325,119.33,119.32,119.32,120200000.0
2007-04-06 18:20:00,119.32,119.32,119.32,119.32,37600000.0
2007-04-06 18:25:00,119.32,119.33,119.32,119.32,55200000.0
2007-04-06 18:30:00,119.32,119.32,119.3,119.32,759500001.0
2007-04-06 18:35:00,119.33,119.33,119.32,119.32,41500000.0
2007-04-06 18:40:00,119.32,119.33,119.305,119.32,638100006.0
2007-04-06 18:45:00,119.32,119.32,119.3,119.3,162900002.0
2007-04-06 18:50:00,119.305,119.32,119.3,119.315,341500002.0
2007-04-06 18:55:00,119.315,119.315,119.3,119.305,426600000.0
2007-04-06 19:00:00,119.31,119.33,119.31,119.32,66000001.0
2007-04-06 19:05:00,119.32,119.33,119.32,119.32,8000000.0
2007-04-06 19:10:00,119.32,119.33,119.32,119.32,16800000.0
2007-04-06 19:15:00,119.31,119.31,119.31,119.31,5600000.0
2007-04-06 19:20:00,119.32,119.33,119.32,119.32,8800000.0
2007-04-06 19:25:00,119.32,119.34,119.32,119.33,47200000.0
2007-04-06 19:30:00,119.33,119.33,119.325,119.33,34300001.0
2007-04-06 19:35:00,119.325,119.33,119.315,119.33,216300003.0
2007-04-06 19:40:00,119.33,119.33,119.33,119.33,43800000.0
2007-04-06 19:45:00,119.33,119.34,119.33,119.33,52000000.0
2007-04-06 19:50:00,119.34,119.34,119.31,119.33,395700002.0
2007-04-06 19:55:00,119.33,119.34,119.33,119.34,202100000.0
2007-04-06 20:00:00,119.33,119.33,119.31,119.32,810200004.0
2007-04-06 20:05:00,119.32,119.32,119.31,119.32,224300002.0
2007-04-06 20:10:00,119.315,119.33,119.315,119.33,126600000.0
2007-04-06 20:15:00,119.33,119.33,119.33,119.33,5600000.0
2007-04-06 20:20:00,119.33,119.33,119.33,119.33,4600000.0
2007-04-06 20:25:00,119.325,119.33,119.315,119.325,382700003.0
2007-04-06 20:30:00,119.325,119.325,119.325,119.325,47800000.0
2007-04-06 20:35:00,119.32,119.34,119.315,119.34,218600000.0
2007-04-06 20:40:00,119.34,119.34,119.34,119.34,109800000.0
2007-04-06 20:45:00,119.34,119.34,119.34,119.34,59000000.0
2007-04-06 20:50:00,119.34,119.34,119.34,119.34,86000000.0
2007-04-06 20:55:00,119.34,119.345,119.34,119.34,166900000.0
2007-04-06 21:00:00,119.345,119.345,119.34,119.345,325800002.0
2007-04-06 21:05:00,119.345,119.35,119.345,119.345,75800000.0
2007-04-06 21:10:00,119.345,119.35,119.345,119.35,37400000.0
2007-04-06 21:15:00,119.36,119.36,119.345,119.35,41000001.0
2007-04-06 21:20:00,119.35,119.36,119.345,119.35,52700000.0
2007-04-06 21:25:00,119.36,119.36,119.34,119.34,522700002.0
2007-04-06 21:30:00,119.34,119.34,119.305,119.31,604199999.0
2007-04-06 21:35:00,119.31,119.31,119.29,119.295,315299998.0
2007-04-06 21:40:00,119.295,119.295,119.27,119.28,341499999.0
2007-04-06 21:45:00,119.29,119.3,119.29,119.3,136400002.0
2007-04-06 21:50:00,119.3,119.3,119.295,119.295,33500000.0
2007-04-06 21:55:00,119.295,119.295,119.29,119.29,31900000.0
2007-04-06 22:00:00,119.29,119.29,119.29,119.29,20000000.0
2007-04-06 22:05:00,119.3,119.3,119.285,119.285,60000000.0
2007-04-06 22:10:00,119.275,119.275,119.255,119.26,187700002.0
2007-04-06 22:15:00,119.275,119.29,119.265,119.29,116800000.0
2007-04-06 22:20:00,119.28,119.28,119.265,119.265,37600000.0
2007-04-06 22:25:00,119.27,119.28,119.25,119.25,185499999.0
2007-04-06 22:30:00,119.25,119.25,119.25,119.25,17600000.0
2007-04-06 22:35:00,119.25,119.275,119.24,119.26,147099998.0
2007-04-06 22:40:00,119.26,119.26,119.26,119.26,48000000.0
2007-04-06 22:45:00,119.26,119.29,119.26,119.27,169600000.0
2007-04-06 22:50:00,119.255,119.27,119.21,119.265,216800000.0
2007-04-06 22:55:00,119.26,119.265,119.22,119.245,323499999.0
2007-04-08 23:00:00,119.245,119.245,119.245,119.245,39700000.0
2007-04-08 23:05:00,119.245,119.245,119.245,119.245,55700000.0
2007-04-08 23:10:00,119.245,119.245,119.24,119.245,74800000.0
2007-04-08 23:15:00,119.245,119.245,119.245,119.245,128700000.0
2007-04-08 23:20:00,119.255,119.275,119.255,119.265,221000002.0
2007-04-08 23:25:00,119.265,119.265,119.265,119.265,63600000.0
2007-04-08 23:30:00,119.245,119.275,119.24,119.255,227800000.0
2007-04-08 23:35:00,119.255,119.265,119.245,119.245,199700000.0
2007-04-08 23:40:00,119.25,119.255,119.245,119.245,81000000.0
2007-04-08 23:45:00,119.245,119.245,119.245,119.245,11900000.0
2007-04-09 00:00:00,119.245,119.27,119.245,119.25,710300004.0
2007-04-09 00:05:00,119.25,119.25,119.25,119.25,340999998.0
2007-04-09 00:10:00,119.25,119.25,119.24,119.24,157599999.0
2007-04-09 00:15:00,119.25,119.26,119.25,119.25,231999999.0
2007-04-09 00:20:00,119.25,119.27,119.25,119.27,271999998.0
2007-04-09 00:25:00,119.28,119.32,119.28,119.29,716200001.0
2007-04-09 00:30:00,119.3,119.31,119.285,119.31,658800005.0
2007-04-09 00:35:00,119.305,119.31,119.28,119.31,553200001.0
2007-04-09 00:40:00,119.31,119.33,119.305,119.325,373600004.0
2007-04-09 00:45:00,119.32,119.35,119.305,119.31,446900003.0
2007-04-09 00:50:00,119.31,119.33,119.305,119.31,389499994.0
2007-04-09 00:55:00,119.31,119.34,119.305,119.325,2358599997.0
2007-04-09 01:00:00,119.33,119.34,119.325,119.325,393800000.0
2007-04-09 01:05:00,119.325,119.33,119.3,119.32,1201900001.0
2007-04-09 01:10:00,119.32,119.34,119.32,119.325,357399998.0
2007-04-09 01:15:00,119.33,119.34,119.325,119.325,373300000.0
2007-04-09 01:20:00,119.33,119.33,119.3,119.32,405700001.0
2007-04-09 01:25:00,119.33,119.36,119.33,119.35,702499997.0
2007-04-09 01:30:00,119.36,119.37,119.34,119.37,440499999.0
2007-04-09 01:35:00,119.37,119.37,119.35,119.36,631600000.0
2007-04-09 01:40:00,119.36,119.36,119.325,119.34,343800003.0
2007-04-09 01:45:00,119.34,119.35,119.33,119.34,467800001.0
2007-04-09 01:50:00,119.345,119.38,119.345,119.37,860700002.0
2007-04-09 01:55:00,119.37,119.375,119.355,119.37,320099998.0
2007-04-09 02:00:00,119.36,119.36,119.325,119.34,1207099999.0
2007-04-09 02:05:00,119.34,119.36,119.34,119.35,303500003.0
2007-04-09 02:10:00,119.35,119.36,119.34,119.35,212600001.0
2007-04-09 02:15:00,119.35,119.37,119.345,119.35,156900000.0
2007-04-09 02:20:00,119.34,119.34,119.325,119.34,825499997.0
2007-04-09 02:25:00,119.34,119.37,119.335,119.37,246600001.0
2007-04-09 02:30:00,119.36,119.38,119.36,119.38,215199997.0
2007-04-09 02:35:00,119.38,119.38,119.37,119.37,91500000.0
2007-04-09 02:40:00,119.37,119.38,119.37,119.375,44600000.0
2007-04-09 02:45:00,119.365,119.37,119.35,119.36,196000001.0
2007-04-09 02:50:00,119.36,119.37,119.345,119.365,657200006.0
2007-04-09 02:55:00,119.36,119.38,119.34,119.36,1260899992.0
2007-04-09 03:00:00,119.35,119.36,119.33,119.35,744899995.0
2007-04-09 03:05:00,119.35,119.37,119.34,119.37,410499995.0
2007-04-09 03:10:00,119.37,119.38,119.35,119.38,462299998.0
2007-04-09 03:15:00,119.37,119.37,119.35,119.35,562400002.0
2007-04-09 03:20:00,119.345,119.36,119.325,119.33,1923400001.0
2007-04-09 03:25:00,119.34,119.36,119.335,119.36,650700002.0
2007-04-09 03:30:00,119.36,119.38,119.355,119.38,867899998.0
2007-04-09 03:35:00,119.38,119.38,119.36,119.36,1087599986.0
2007-04-09 03:40:00,119.36,119.37,119.35,119.35,837300002.0
2007-04-09 03:45:00,119.36,119.36,119.34,119.34,1214100001.0
2007-04-09 03:50:00,119.335,119.36,119.335,119.35,449499998.0
2007-04-09 03:55:00,119.35,119.35,119.35,119.35,33400000.0
2007-04-09 04:00:00,119.35,119.35,119.34,119.35,37300000.0
2007-04-09 04:05:00,119.35,119.36,119.345,119.36,461299992.0
2007-04-09 04:10:00,119.36,119.36,119.345,119.345,42800000.0
2007-04-09 04:15:00,119.345,119.36,119.335,119.34,556099994.0
2007-04-09 04:20:00,119.34,119.36,119.34,119.36,382800000.0
2007-04-09 04:25:00,119.35,119.36,119.345,119.36,229200000.0
2007-04-09 04:30:00,119.36,119.36,119.325,119.34,577999999.0
2007-04-09 04:35:00,119.34,119.35,119.335,119.34,220499998.0
2007-04-09 04:40:00,119.34,119.36,119.34,119.35,518400003.0
2007-04-09 04:45:00,119.34,119.35,119.34,119.34,81499999.0
2007-04-09 04:50:00,119.35,119.36,119.345,119.35,106200000.0
2007-04-09 04:55:00,119.36,119.36,119.345,119.36,454199990.0
2007-04-09 05:00:00,119.35,119.36,119.345,119.36,124700000.0
2007-04-09 05:05:00,119.36,119.36,119.35,119.35,78200000.0
2007-04-09 05:10:00,119.35,119.36,119.34,119.34,252800000.0
2007-04-09 05:15:00,119.34,119.35,119.325,119.325,1429300002.0
2007-04-09 05:20:00,119.325,119.34,119.325,119.325,429699999.0
2007-04-09 05:25:00,119.325,119.33,119.325,119.33,106999999.0
2007-04-09 05:30:00,119.33,119.335,119.325,119.33,560799996.0
2007-04-09 05:35:00,119.33,119.33,119.325,119.33,562800008.0
2007-04-09 05:40:00,119.33,119.34,119.325,119.34,808600006.0
2007-04-09 05:45:00,119.34,119.36,119.325,119.34,1091000005.0
2007-04-09 05:50:00,119.34,119.34,119.33,119.34,349900000.0
2007-04-09 05:55:00,119.34,119.35,119.33,119.335,343899998.0
2007-04-09 06:00:00,119.34,119.34,119.325,119.33,368800004.0
2007-04-09 06:05:00,119.33,119.34,119.325,119.325,179999999.0
2007-04-09 06:10:00,119.325,119.33,119.325,119.325,36900000.0
2007-04-09 06:15:00,119.325,119.325,119.295,119.32,412900001.0
2007-04-09 06:20:00,119.32,119.32,119.295,119.3,671700004.0
2007-04-09 06:25:00,119.3,119.31,119.295,119.305,412800001.0
2007-04-09 06:30:00,119.31,119.31,119.3,119.31,33400000.0
2007-04-09 06:35:00,119.31,119.31,119.3,119.3,283199998.0
2007-04-09 06:40:00,119.31,119.32,119.3,119.31,120000000.0
2007-04-09 06:45:00,119.31,119.32,119.305,119.305,177000000.0
2007-04-09 06:50:00,119.32,119.33,119.31,119.32,860000010.0
2007-04-09 06:55:00,119.32,119.32,119.295,119.31,350400001.0
2007-04-09 07:00:00,119.31,119.32,119.305,119.32,645700003.0
2007-04-09 07:05:00,119.32,119.33,119.31,119.31,1109500000.0
2007-04-09 07:10:00,119.31,119.33,119.31,119.32,454700000.0
2007-04-09 07:15:00,119.32,119.33,119.32,119.33,248000000.0
2007-04-09 07:20:00,119.33,119.33,119.315,119.33,609300002.0
2007-04-09 07:25:00,119.33,119.33,119.31,119.31,1266500001.0
2007-04-09 07:30:00,119.305,119.33,119.305,119.32,1984599997.0
2007-04-09 07:35:00,119.32,119.33,119.305,119.32,657699997.0
2007-04-09 07:40:00,119.32,119.32,119.295,119.3,944200005.0
2007-04-09 07:45:00,119.3,119.31,119.295,119.3,1405500008.0
2007-04-09 07:50:00,119.31,119.31,119.275,119.3,972800000.0
2007-04-09 07:55:00,119.3,119.31,119.25,119.275,2748400003.0
2007-04-09 08:00:00,119.275,119.28,119.255,119.265,2174200005.0
2007-04-09 08:05:00,119.27,119.29,119.265,119.28,1637000006.0
2007-04-09 08:10:00,119.28,119.33,119.28,119.33,1046499999.0
2007-04-09 08:15:00,119.335,119.36,119.325,119.33,980600000.0
2007-04-09 08:20:00,119.33,119.33,119.315,119.32,1722400028.0
2007-04-09 08:25:00,119.32,119.34,119.31,119.31,1302699993.0
2007-04-09 08:30:00,119.31,119.32,119.27,119.29,1824699999.0
2007-04-09 08:35:00,119.285,119.29,119.28,119.28,367700000.0
2007-04-09 08:40:00,119.29,119.29,119.28,119.28,486000000.0
2007-04-09 08:45:00,119.28,119.285,119.28,119.28,383400000.0
2007-04-09 08:50:00,119.28,119.33,119.28,119.33,836799993.0
2007-04-09 08:55:00,119.33,119.33,119.315,119.32,735399990.0
2007-04-09 09:00:00,119.32,119.33,119.3,119.3,484100000.0
2007-04-09 09:05:00,119.3,119.31,119.265,119.28,1520600006.0
2007-04-09 09:10:00,119.29,119.315,119.285,119.29,2167399975.0
2007-04-09 09:15:00,119.285,119.33,119.285,119.32,1009299998.0
2007-04-09 09:20:00,119.32,119.32,119.29,119.3,269999999.0
2007-04-09 09:25:00,119.3,119.31,119.285,119.29,393099998.0
2007-04-09 09:30:00,119.285,119.3,119.285,119.3,471799996.0
2007-04-09 09:35:00,119.3,119.3,119.27,119.28,334600000.0
2007-04-09 09:40:00,119.29,119.29,119.275,119.28,1479700000.0
2007-04-09 09:45:00,119.285,119.285,119.275,119.28,740400002.0
2007-04-09 09:50:00,119.28,119.29,119.255,119.27,1050100004.0
2007-04-09 09:55:00,119.265,119.27,119.25,119.26,745700007.0
2007-04-09 10:00:00,119.26,119.29,119.26,119.28,418100000.0
2007-04-09 10:05:00,119.29,119.31,119.27,119.31,860799998.0
2007-04-09 10:10:00,119.31,119.31,119.295,119.31,880800006.0
2007-04-09 10:15:00,119.31,119.31,119.3,119.3,188900001.0
2007-04-09 10:20:00,119.3,119.315,119.295,119.31,2240199995.0
2007-04-09 10:25:00,119.31,119.32,119.3,119.3,1597700001.0
2007-04-09 10:30:00,119.3,119.31,119.3,119.3,386999999.0
2007-04-09 10:35:00,119.3,119.3,119.285,119.29,976200001.0
2007-04-09 10:40:00,119.29,119.3,119.285,119.29,800300003.0
2007-04-09 10:45:00,119.29,119.3,119.27,119.28,439799993.0
2007-04-09 10:50:00,119.28,119.28,119.245,119.26,833299996.0
2007-04-09 10:55:00,119.26,119.28,119.25,119.28,548499997.0
2007-04-09 11:00:00,119.28,119.28,119.265,119.27,215099999.0
2007-04-09 11:05:00,119.27,119.28,119.26,119.27,633499999.0
2007-04-09 11:10:00,119.27,119.3,119.27,119.28,907299998.0
2007-04-09 11:15:00,119.29,119.3,119.26,119.265,916399997.0
2007-04-09 11:20:00,119.265,119.27,119.25,119.25,975399999.0
2007-04-09 11:25:00,119.25,119.26,119.245,119.26,1197500005.0
2007-04-09 11:30:00,119.26,119.26,119.245,119.26,930600005.0
2007-04-09 11:35:00,119.25,119.27,119.245,119.25,1784400012.0
2007-04-09 11:40:00,119.25,119.26,119.25,119.26,515799999.0
2007-04-09 11:45:00,119.26,119.27,119.23,119.23,827100001.0
2007-04-09 11:50:00,119.23,119.26,119.205,119.23,2239199997.0
2007-04-09 11:55:00,119.24,119.25,119.22,119.25,1227199998.0
2007-04-09 12:00:00,119.25,119.255,119.215,119.215,1295400000.0
2007-04-09 12:05:00,119.22,119.24,119.215,119.24,1822000004.0
2007-04-09 12:10:00,119.24,119.27,119.235,119.27,1704200010.0
2007-04-09 12:15:00,119.265,119.32,119.255,119.31,2139599992.0
2007-04-09 12:20:00,119.32,119.33,119.3,119.3,843900000.0
2007-04-09 12:25:00,119.295,119.3,119.26,119.275,967799994.0
2007-04-09 12:30:00,119.26,119.27,119.26,119.27,351399998.0
2007-04-09 12:35:00,119.26,119.28,119.25,119.28,849600001.0
2007-04-09 12:40:00,119.28,119.31,119.265,119.31,572599998.0
2007-04-09 12:45:00,119.31,119.31,119.295,119.3,353800000.0
2007-04-09 12:50:00,119.3,119.3,119.275,119.285,321399997.0
2007-04-09 12:55:00,119.3,119.3,119.28,119.29,519800005.0
2007-04-09 13:00:00,119.29,119.31,119.265,119.28,1271000007.0
2007-04-09 13:05:00,119.28,119.3,119.27,119.28,1168899998.0
2007-04-09 13:10:00,119.28,119.29,119.26,119.29,405700002.0
2007-04-09 13:15:00,119.29,119.31,119.28,119.31,630099999.0
2007-04-09 13:20:00,119.31,119.31,119.3,119.31,140799999.0
2007-04-09 13:25:00,119.31,119.31,119.275,119.29,552900000.0
2007-04-09 13:30:00,119.29,119.31,119.285,119.285,1177200009.0
2007-04-09 13:35:00,119.29,119.29,119.215,119.23,580140000.0
2007-04-09 13:40:00,119.235,119.27,119.235,119.26,1894300010.0
2007-04-09 13:45:00,119.26,119.34,119.255,119.32,1704499992.0
2007-04-09 13:50:00,119.31,119.31,119.3,119.31,165000000.0
2007-04-09 13:55:00,119.31,119.31,119.285,119.285,443600003.0
2007-04-09 14:00:00,119.29,119.32,119.285,119.32,1426800008.0
2007-04-09 14:05:00,119.315,119.32,119.265,119.31,1427400006.0
2007-04-09 14:10:00,119.31,119.32,119.27,119.28,887400000.0
2007-04-09 14:15:00,119.28,119.29,119.255,119.26,966599999.0
2007-04-09 14:20:00,119.26,119.3,119.255,119.295,3863299991.0
2007-04-09 14:25:00,119.295,119.31,119.295,119.295,1551900009.0
2007-04-09 14:30:00,119.3,119.32,119.3,119.3,2434299993.0
2007-04-09 14:35:00,119.3,119.3,119.29,119.295,2098899998.0
2007-04-09 14:40:00,119.3,119.31,119.275,119.3,2013600008.0
2007-04-09 14:45:00,119.3,119.31,119.255,119.255,3675899971.0
2007-04-09 14:50:00,119.26,119.265,119.23,119.235,3110499996.0
2007-04-09 14:55:00,119.235,119.25,119.2,119.22,2256900000.0
2007-04-09 15:00:00,119.22,119.22,119.21,119.22,366500000.0
2007-04-09 15:05:00,119.21,119.22,119.175,119.195,2168919999.0
2007-04-09 15:10:00,119.195,119.22,119.195,119.21,1411400008.0
2007-04-09 15:15:00,119.21,119.22,119.2,119.215,1325699999.0
2007-04-09 15:20:00,119.21,119.225,119.21,119.21,1375299999.0
2007-04-09 15:25:00,119.21,119.28,119.21,119.27,2867700014.0
2007-04-09 15:30:00,119.27,119.28,119.25,119.28,2657599999.0
2007-04-09 15:35:00,119.28,119.285,119.255,119.26,2805599987.0
2007-04-09 15:40:00,119.26,119.27,119.245,119.245,3233300010.0
2007-04-09 15:45:00,119.245,119.25,119.23,119.23,2581299985.0
2007-04-09 15:50:00,119.23,119.285,119.23,119.285,2179599993.0
2007-04-09 15:55:00,119.3,119.35,119.27,119.35,3085699995.0
2007-04-09 16:00:00,119.35,119.36,119.32,119.33,2277800002.0
2007-04-09 16:05:00,119.33,119.33,119.27,119.3,1525399992.0
2007-04-09 16:10:00,119.3,119.32,119.275,119.28,1440900010.0
2007-04-09 16:15:00,119.28,119.35,119.26,119.35,2031800007.0
2007-04-09 16:20:00,119.35,119.35,119.28,119.3,2265399984.0
2007-04-09 16:25:00,119.3,119.3,119.27,119.28,1534400004.0
2007-04-09 16:30:00,119.28,119.31,119.28,119.31,1033799991.0
2007-04-09 16:35:00,119.3,119.32,119.285,119.285,1253400005.0
2007-04-09 16:40:00,119.29,119.29,119.265,119.285,1607799990.0
2007-04-09 16:45:00,119.285,119.29,119.265,119.29,2027100001.0
2007-04-09 16:50:00,119.29,119.29,119.275,119.28,927900016.0
2007-04-09 16:55:00,119.28,119.28,119.25,119.26,3016800003.0
2007-04-09 17:00:00,119.26,119.28,119.255,119.26,2377499989.0
2007-04-09 17:05:00,119.26,119.27,119.255,119.27,1548199995.0
2007-04-09 17:10:00,119.27,119.28,119.26,119.27,1140099998.0
2007-04-09 17:15:00,119.27,119.31,119.265,119.3,1162299990.0
2007-04-09 17:20:00,119.3,119.3,119.275,119.28,679800000.0
2007-04-09 17:25:00,119.275,119.28,119.26,119.28,535899993.0
2007-04-09 17:30:00,119.28,119.29,119.26,119.28,617100001.0
2007-04-09 17:35:00,119.28,119.3,119.28,119.29,639200004.0
2007-04-09 17:40:00,119.29,119.29,119.275,119.28,1378899985.0
2007-04-09 17:45:00,119.28,119.29,119.265,119.29,1043499996.0
2007-04-09 17:50:00,119.29,119.29,119.275,119.275,969299995.0
2007-04-09 17:55:00,119.28,119.29,119.275,119.28,1215299996.0
2007-04-09 18:00:00,119.28,119.3,119.28,119.285,744100003.0
2007-04-09 18:05:00,119.29,119.3,119.28,119.28,351200000.0
2007-04-09 18:10:00,119.28,119.28,119.255,119.26,516699999.0
2007-04-09 18:15:00,119.255,119.27,119.255,119.27,1728999994.0
2007-04-09 18:20:00,119.27,119.28,119.27,119.28,869099997.0
2007-04-09 18:25:00,119.28,119.31,119.275,119.31,1658100007.0
2007-04-09 18:30:00,119.31,119.355,119.3,119.34,2583400011.0
2007-04-09 18:35:00,119.34,119.35,119.33,119.35,1126800001.0
2007-04-09 18:40:00,119.345,119.38,119.34,119.37,2492800001.0
2007-04-09 18:45:00,119.365,119.38,119.365,119.37,1844200002.0
2007-04-09 18:50:00,119.37,119.385,119.365,119.38,624299992.0
2007-04-09 18:55:00,119.38,119.38,119.36,119.37,1845899994.0
2007-04-09 19:00:00,119.37,119.38,119.36,119.37,2573999990.0
2007-04-09 19:05:00,119.37,119.37,119.355,119.37,3183099975.0
2007-04-09 19:10:00,119.37,119.375,119.36,119.37,938699994.0
2007-04-09 19:15:00,119.375,119.385,119.37,119.37,704800002.0
2007-04-09 19:20:00,119.37,119.385,119.355,119.36,2097300007.0
2007-04-09 19:25:00,119.36,119.37,119.355,119.36,2259799995.0
2007-04-09 19:30:00,119.355,119.37,119.355,119.36,2062799997.0
2007-04-09 19:35:00,119.36,119.36,119.35,119.35,244700000.0
2007-04-09 19:40:00,119.35,119.35,119.34,119.34,504099998.0
2007-04-09 19:45:00,119.34,119.35,119.34,119.34,595600004.0
2007-04-09 19:50:00,119.34,119.35,119.335,119.345,2152700000.0
2007-04-09 19:55:00,119.35,119.36,119.34,119.36,440300000.0
2007-04-09 20:00:00,119.35,119.36,119.34,119.34,839800008.0
2007-04-09 20:05:00,119.34,119.35,119.335,119.34,623599997.0
2007-04-09 20:10:00,119.34,119.34,119.315,119.33,672500004.0
2007-04-09 20:15:00,119.33,119.33,119.3,119.31,680899999.0
2007-04-09 20:20:00,119.31,119.31,119.26,119.27,2347399986.0
2007-04-09 20:25:00,119.27,119.3,119.27,119.29,709300000.0
2007-04-09 20:30:00,119.29,119.3,119.285,119.29,554999993.0
2007-04-09 20:35:00,119.29,119.31,119.285,119.29,865700009.0
2007-04-09 20:40:00,119.3,119.3,119.27,119.28,515099998.0
2007-04-09 20:45:00,119.28,119.3,119.28,119.3,335700000.0
2007-04-09 20:50:00,119.3,119.3,119.28,119.28,1447700014.0
2007-04-09 20:55:00,119.29,119.3,119.28,119.3,417100000.0
2007-04-09 21:00:00,119.3,119.31,119.275,119.29,1758799996.0
2007-04-09 21:05:00,119.29,119.29,119.27,119.28,579999995.0
2007-04-09 21:10:00,119.28,119.28,119.265,119.27,484700000.0
2007-04-09 21:15:00,119.27,119.28,119.27,119.27,154499999.0
2007-04-09 21:20:00,119.27,119.29,119.26,119.28,369499999.0
2007-04-09 21:25:00,119.28,119.3,119.28,119.285,839399999.0
2007-04-09 21:30:00,119.29,119.3,119.28,119.29,450400003.0
2007-04-09 21:35:00,119.29,119.29,119.28,119.29,255000000.0
2007-04-09 21:40:00,119.29,119.29,119.28,119.29,239900001.0
2007-04-09 21:45:00,119.285,119.3,119.285,119.29,365500002.0
2007-04-09 21:50:00,119.29,119.29,119.28,119.29,111800000.0
2007-04-09 21:55:00,119.29,119.3,119.28,119.3,126900000.0
2007-04-09 22:00:00,119.285,119.29,119.27,119.28,360799997.0
2007-04-09 22:05:00,119.27,119.29,119.27,119.28,417900003.0
2007-04-09 22:10:00,119.28,119.29,119.27,119.29,546299996.0
2007-04-09 22:15:00,119.29,119.3,119.29,119.29,103500000.0
2007-04-09 22:20:00,119.29,119.29,119.29,119.29,4800000.0
2007-04-09 22:25:00,119.3,119.3,119.28,119.29,188099997.0
2007-04-09 22:30:00,119.29,119.31,119.28,119.29,319099997.0
2007-04-09 22:35:00,119.3,119.3,119.28,119.29,233099999.0
2007-04-09 22:40:00,119.29,119.3,119.28,119.29,164800000.0
2007-04-09 22:45:00,119.29,119.31,119.29,119.3,457899994.0
2007-04-09 22:50:00,119.3,119.3,119.29,119.29,241799994.0
2007-04-09 22:55:00,119.29,119.32,119.29,119.32,259999995.0
2007-04-09 23:00:00,119.32,119.34,119.29,119.315,330300000.0
2007-04-09 23:05:00,119.33,119.33,119.31,119.31,204000000.0
2007-04-09 23:10:00,119.31,119.36,119.31,119.35,844399999.0
2007-04-09 23:15:00,119.35,119.35,119.34,119.34,360800000.0
2007-04-09 23:20:00,119.34,119.35,119.33,119.34,410299999.0
2007-04-09 23:25:00,119.34,119.35,119.31,119.33,417600000.0
2007-04-09 23:30:00,119.33,119.33,119.32,119.33,121599999.0
2007-04-09 23:35:00,119.32,119.34,119.32,119.32,300799997.0
2007-04-09 23:40:00,119.315,119.34,119.305,119.325,395399997.0
2007-04-09 23:45:00,119.33,119.33,119.32,119.32,80800000.0
2007-04-09 23:50:00,119.32,119.32,119.32,119.32,85600000.0
2007-04-09 23:55:00,119.32,119.32,119.27,119.29,867299997.0
2007-04-10 00:00:00,119.29,119.31,119.27,119.27,303599995.0
2007-04-10 00:05:00,119.28,119.315,119.28,119.29,488599994.0
2007-04-10 00:10:00,119.29,119.31,119.28,119.29,432699998.0
2007-04-10 00:15:00,119.29,119.31,119.29,119.295,478600002.0
2007-04-10 00:20:00,119.3,119.31,119.3,119.31,59700000.0
2007-04-10 00:25:00,119.31,119.31,119.29,119.3,173500001.0
2007-04-10 00:30:00,119.3,119.305,119.27,119.3,234599997.0
2007-04-10 00:35:00,119.3,119.3,119.28,119.3,320900001.0
2007-04-10 00:40:00,119.3,119.3,119.29,119.29,243299998.0
2007-04-10 00:45:00,119.29,119.3,119.29,119.29,119100000.0
2007-04-10 00:50:00,119.29,119.3,119.28,119.28,220900000.0
2007-04-10 00:55:00,119.28,119.28,119.225,119.23,637300001.0
2007-04-10 01:00:00,119.235,119.24,119.215,119.23,1215399989.0
2007-04-10 01:05:00,119.23,119.25,119.22,119.24,1946999994.0
2007-04-10 01:10:00,119.25,119.28,119.24,119.27,835799990.0
2007-04-10 01:15:00,119.26,119.29,119.26,119.28,1066649973.0
2007-04-10 01:20:00,119.27,119.28,119.245,119.26,1156249976.0
2007-04-10 01:25:00,119.255,119.26,119.245,119.26,295199996.0
2007-04-10 01:30:00,119.26,119.26,119.24,119.25,512399997.0
2007-04-10 01:35:00,119.25,119.285,119.25,119.28,498100002.0
2007-04-10 01:40:00,119.28,119.28,119.265,119.28,705199989.0
2007-04-10 01:45:00,119.28,119.31,119.28,119.29,2030199985.0
2007-04-10 01:50:00,119.29,119.3,119.29,119.3,491749990.0
2007-04-10 01:55:00,119.29,119.29,119.25,119.27,584149999.0
2007-04-10 02:00:00,119.27,119.3,119.235,119.26,4364399980.0
2007-04-10 02:05:00,119.25,119.27,119.23,119.25,2467999989.0
2007-04-10 02:10:00,119.24,119.26,119.23,119.24,1332600003.0
2007-04-10 02:15:00,119.24,119.25,119.22,119.25,2240800000.0
2007-04-10 02:20:00,119.25,119.27,119.225,119.23,2744699984.0
2007-04-10 02:25:00,119.225,119.25,119.215,119.23,3030800024.0
2007-04-10 02:30:00,119.22,119.22,119.175,119.175,4998000004.0
2007-04-10 02:35:00,119.175,119.2,119.11,119.14,6281299974.0
2007-04-10 02:40:00,119.14,119.16,119.12,119.14,1866199991.0
2007-04-10 02:45:00,119.14,119.14,119.07,119.08,2669900001.0
2007-04-10 02:50:00,119.075,119.16,119.065,119.16,4040599976.0
2007-04-10 02:55:00,119.16,119.16,119.065,119.08,3201300005.0
2007-04-10 03:00:00,119.08,119.14,119.065,119.14,3593599989.0
2007-04-10 03:05:00,119.13,119.14,119.09,119.095,2856699982.0
2007-04-10 03:10:00,119.1,119.1,119.045,119.06,3698500019.0
2007-04-10 03:15:00,119.06,119.06,119.025,119.045,3140999983.0
2007-04-10 03:20:00,119.05,119.07,119.04,119.05,1692400016.0
2007-04-10 03:25:00,119.05,119.1,119.05,119.09,2582500010.0
2007-04-10 03:30:00,119.085,119.085,118.995,119.01,3662100010.0
2007-04-10 03:35:00,119.01,119.02,118.91,118.91,5007899990.0
2007-04-10 03:40:00,118.915,118.99,118.915,118.94,3413200006.0
2007-04-10 03:45:00,118.94,118.94,118.795,118.86,4807600023.0
2007-04-10 03:50:00,118.86,118.89,118.815,118.85,4362299987.0
2007-04-10 03:55:00,118.85,118.87,118.8,118.82,2850200012.0
2007-04-10 04:00:00,118.82,118.87,118.815,118.835,5098299992.0
2007-04-10 04:05:00,118.84,118.86,118.825,118.85,2063499992.0
2007-04-10 04:10:00,118.85,118.9,118.845,118.9,2060599994.0
2007-04-10 04:15:00,118.9,118.91,118.88,118.89,3395199995.0
2007-04-10 04:20:00,118.89,118.93,118.855,118.86,1994099993.0
2007-04-10 04:25:00,118.86,118.88,118.825,118.88,2252199996.0
2007-04-10 04:30:00,118.88,118.88,118.8,118.81,4612399975.0
2007-04-10 04:35:00,118.81,118.855,118.785,118.8,3278299985.0
2007-04-10 04:40:00,118.8,118.82,118.76,118.81,2509799987.0
2007-04-10 04:45:00,118.81,118.85,118.81,118.825,1952599999.0
2007-04-10 04:50:00,118.84,118.89,118.81,118.865,3236499972.0
2007-04-10 04:55:00,118.86,118.91,118.855,118.865,2258800011.0
2007-04-10 05:00:00,118.865,118.865,118.835,118.86,1841100002.0
2007-04-10 05:05:00,118.86,118.865,118.855,118.86,542699995.0
2007-04-10 05:10:00,118.86,118.91,118.855,118.87,2508199997.0
2007-04-10 05:15:00,118.87,118.905,118.865,118.905,1383399991.0
2007-04-10 05:20:00,118.9,118.92,118.9,118.91,1708100003.0
2007-04-10 05:25:00,118.91,118.93,118.905,118.93,1450099996.0
2007-04-10 05:30:00,118.915,119.01,118.915,119.0,2452100019.0
2007-04-10 05:35:00,119.0,119.03,118.98,119.03,3172299981.0
2007-04-10 05:40:00,119.03,119.05,119.015,119.02,4021499991.0
2007-04-10 05:45:00,119.02,119.03,119.005,119.01,2758500031.0
2007-04-10 05:50:00,119.01,119.03,119.0,119.015,1185300001.0
2007-04-10 05:55:00,119.02,119.05,119.015,119.04,1367299994.0
2007-04-10 06:00:00,119.04,119.115,119.03,119.115,2302000008.0
2007-04-10 06:05:00,119.12,119.145,119.035,119.045,4467740015.0
2007-04-10 06:10:00,119.045,119.05,119.025,119.025,1733539987.0
2007-04-10 06:15:00,119.025,119.04,119.025,119.03,1215499991.0
2007-04-10 06:20:00,119.03,119.03,119.015,119.03,1047800007.0
2007-04-10 06:25:00,119.03,119.03,119.005,119.015,1775099979.0
2007-04-10 06:30:00,119.02,119.03,119.015,119.015,587799995.0
2007-04-10 06:35:00,119.015,119.02,118.995,119.0,919399992.0
2007-04-10 06:40:00,119.01,119.01,118.975,118.975,1268700003.0
2007-04-10 06:45:00,118.99,119.01,118.98,119.01,872300000.0
2007-04-10 06:50:00,119.0,119.01,118.955,118.98,1264600000.0
2007-04-10 06:55:00,118.975,118.975,118.945,118.96,654699998.0
2007-04-10 07:00:00,118.955,118.97,118.955,118.955,1391100004.0
2007-04-10 07:05:00,118.96,118.96,118.945,118.96,905899994.0
2007-04-10 07:10:00,118.96,118.99,118.935,118.99,2453599984.0
2007-04-10 07:15:00,118.985,119.03,118.985,119.0,3310000014.0
2007-04-10 07:20:00,119.0,119.03,118.99,119.015,1713599998.0
2007-04-10 07:25:00,119.02,119.02,119.005,119.01,2674999997.0
2007-04-10 07:30:00,119.02,119.02,118.99,119.0,2000100009.0
2007-04-10 07:35:00,119.0,119.02,118.99,119.0,1373599995.0
2007-04-10 07:40:00,119.0,119.02,118.995,119.01,1105599997.0
2007-04-10 07:45:00,119.01,119.02,119.0,119.01,444700000.0
2007-04-10 07:50:00,119.01,119.04,119.01,119.025,2501399998.0
2007-04-10 07:55:00,119.025,119.04,119.015,119.03,2800900000.0
2007-04-10 08:00:00,119.03,119.04,118.99,119.0,2216900006.0
2007-04-10 08:05:00,119.0,119.03,118.99,119.03,1814399993.0
2007-04-10 08:10:00,119.03,119.1,119.005,119.1,3689200001.0
2007-04-10 08:15:00,119.1,119.13,119.085,119.105,3432699995.0
2007-04-10 08:20:00,119.095,119.11,119.06,119.08,2763800002.0
2007-04-10 08:25:00,119.08,119.1,119.065,119.08,2220299998.0
2007-04-10 08:30:00,119.075,119.09,119.045,119.055,1812899986.0
2007-04-10 08:35:00,119.055,119.07,119.035,119.05,3756199982.0
2007-04-10 08:40:00,119.05,119.07,119.03,119.04,3515299993.0
2007-04-10 08:45:00,119.04,119.07,119.035,119.05,2534700005.0
2007-04-10 08:50:00,119.05,119.07,119.035,119.07,1732899989.0
2007-04-10 08:55:00,119.065,119.1,119.055,119.09,4578999995.0
2007-04-10 09:00:00,119.09,119.13,119.08,119.08,5609699961.0
2007-04-10 09:05:00,119.08,119.12,119.08,119.105,3309800015.0
2007-04-10 09:10:00,119.11,119.13,119.085,119.095,2879799985.0
2007-04-10 09:15:00,119.095,119.1,119.055,119.085,3019259997.0
2007-04-10 09:20:00,119.085,119.13,119.075,119.13,2278769981.0
2007-04-10 09:25:00,119.13,119.13,119.105,119.11,1559399987.0
2007-04-10 09:30:00,119.11,119.13,119.1,119.1,1066399999.0
2007-04-10 09:35:00,119.1,119.11,119.075,119.08,2511199980.0
2007-04-10 09:40:00,119.09,119.11,119.08,119.09,2121799989.0
2007-04-10 09:45:00,119.085,119.13,119.085,119.125,3593700011.0
2007-04-10 09:50:00,119.13,119.13,119.115,119.13,1859899990.0
2007-04-10 09:55:00,119.13,119.16,119.115,119.16,3834299993.0
2007-04-10 10:00:00,119.16,119.17,119.11,119.14,5087399987.0
2007-04-10 10:05:00,119.14,119.16,119.13,119.15,2586899985.0
2007-04-10 10:10:00,119.15,119.15,119.09,119.15,3191399999.0
2007-04-10 10:15:00,119.14,119.15,119.075,119.1,2220200008.0
2007-04-10 10:20:00,119.1,119.135,119.1,119.13,2660399993.0
2007-04-10 10:25:00,119.13,119.14,119.11,119.11,1895600017.0
2007-04-10 10:30:00,119.12,119.15,119.11,119.15,3502500038.0
2007-04-10 10:35:00,119.15,119.16,119.115,119.135,4064400002.0
2007-04-10 10:40:00,119.14,119.16,119.12,119.14,3364800018.0
2007-04-10 10:45:00,119.14,119.16,119.125,119.16,2334899985.0
2007-04-10 10:50:00,119.15,119.16,119.06,119.07,4614999997.0
2007-04-10 10:55:00,119.07,119.16,119.07,119.15,5248600020.0
2007-04-10 11:00:00,119.15,119.19,119.15,119.175,1824899997.0
2007-04-10 11:05:00,119.175,119.21,119.17,119.185,2621500006.0
2007-04-10 11:10:00,119.19,119.2,119.135,119.15,2971899993.0
2007-04-10 11:15:00,119.145,119.15,119.125,119.145,3475919989.0
2007-04-10 11:20:00,119.14,119.16,119.125,119.14,2994599994.0
2007-04-10 11:25:00,119.14,119.14,119.105,119.11,1376799999.0
2007-04-10 11:30:00,119.105,119.12,119.065,119.085,1837599993.0
2007-04-10 11:35:00,119.085,119.1,119.055,119.085,3177999982.0
2007-04-10 11:40:00,119.085,119.11,119.075,119.08,3882699997.0
2007-04-10 11:45:00,119.075,119.09,119.075,119.085,2715500003.0
2007-04-10 11:50:00,119.085,119.09,119.065,119.065,1127900002.0
2007-04-10 11:55:00,119.07,119.08,119.05,119.06,3104300020.0
2007-04-10 12:00:00,119.06,119.08,119.045,119.07,3126800006.0
2007-04-10 12:05:00,119.07,119.09,119.06,119.06,2353299990.0
2007-04-10 12:10:00,119.06,119.07,119.055,119.07,2456000017.0
2007-04-10 12:15:00,119.065,119.14,119.065,119.13,3220199957.0
2007-04-10 12:20:00,119.13,119.14,119.12,119.12,1514499991.0
2007-04-10 12:25:00,119.13,119.17,119.115,119.16,3757299987.0
2007-04-10 12:30:00,119.16,119.18,119.135,119.18,3317299976.0
2007-04-10 12:35:00,119.17,119.2,119.17,119.18,3451500015.0
2007-04-10 12:40:00,119.18,119.19,119.155,119.155,1373400012.0
2007-04-10 12:45:00,119.155,119.155,119.12,119.14,2014599988.0
2007-04-10 12:50:00,119.14,119.16,119.14,119.16,1618699998.0
2007-04-10 12:55:00,119.16,119.18,119.155,119.18,2620899987.0
2007-04-10 13:00:00,119.175,119.24,119.16,119.24,4291800013.0
2007-04-10 13:05:00,119.23,119.26,119.165,119.17,6628100040.0
2007-04-10 13:10:00,119.17,119.29,119.17,119.27,4758599983.0
2007-04-10 13:15:00,119.27,119.27,119.195,119.23,2327900001.0
2007-04-10 13:20:00,119.23,119.26,119.23,119.24,4460299995.0
2007-04-10 13:25:00,119.24,119.24,119.215,119.22,2867200008.0
2007-04-10 13:30:00,119.225,119.23,119.205,119.215,3502300015.0
2007-04-10 13:35:00,119.22,119.22,119.15,119.155,6597099936.0
2007-04-10 13:40:00,119.155,119.19,119.15,119.17,6490100006.0
2007-04-10 13:45:00,119.18,119.18,119.13,119.14,5472799964.0
2007-04-10 13:50:00,119.14,119.14,119.125,119.135,3479799949.0
2007-04-10 13:55:00,119.14,119.16,119.13,119.155,4508999970.0
2007-04-10 14:00:00,119.155,119.16,119.115,119.115,4099899982.0
2007-04-10 14:05:00,119.115,119.15,119.105,119.13,3832899996.0
2007-04-10 14:10:00,119.13,119.2,119.115,119.195,4164999979.0
2007-04-10 14:15:00,119.2,119.2,119.125,119.14,4842699994.0
2007-04-10 14:20:00,119.145,119.18,119.145,119.18,4231600026.0
2007-04-10 14:25:00,119.175,119.18,119.145,119.155,2710200008.0
2007-04-10 14:30:00,119.15,119.15,119.105,119.14,3620700003.0
2007-04-10 14:35:00,119.14,119.14,119.09,119.11,6295500007.0
2007-04-10 14:40:00,119.105,119.145,119.065,119.08,6765699985.0
2007-04-10 14:45:00,119.08,119.08,119.01,119.05,4278800000.0
2007-04-10 14:50:00,119.05,119.09,119.035,119.09,4912599998.0
2007-04-10 14:55:00,119.09,119.12,119.05,119.085,6314200002.0
2007-04-10 15:00:00,119.085,119.09,119.02,119.07,4846800007.0
2007-04-10 15:05:00,119.08,119.09,119.06,119.085,2778300004.0
2007-04-10 15:10:00,119.085,119.11,119.03,119.03,4377300020.0
2007-04-10 15:15:00,119.04,119.045,118.985,119.005,5534899977.0
2007-04-10 15:20:00,119.01,119.05,119.005,119.05,4149299993.0
2007-04-10 15:25:00,119.05,119.06,119.025,119.03,3295800013.0
2007-04-10 15:30:00,119.04,119.05,118.995,119.01,3459300005.0
2007-04-10 15:35:00,119.01,119.01,118.97,119.01,5304799993.0
2007-04-10 15:40:00,119.01,119.07,119.01,119.065,5593800013.0
2007-04-10 15:45:00,119.065,119.09,119.06,119.06,4526500005.0
2007-04-10 15:50:00,119.06,119.09,119.055,119.09,4078600008.0
2007-04-10 15:55:00,119.09,119.12,119.07,119.115,6000799982.0
2007-04-10 16:00:00,119.12,119.12,119.065,119.1,5703299997.0
2007-04-10 16:05:00,119.1,119.13,119.08,119.11,3085600025.0
2007-04-10 16:10:00,119.105,119.14,119.06,119.06,4240699988.0
2007-04-10 16:15:00,119.06,119.1,119.055,119.08,2720860003.0
2007-04-10 16:20:00,119.08,119.095,119.075,119.08,2355199998.0
2007-04-10 16:25:00,119.08,119.08,119.055,119.08,2635699998.0
2007-04-10 16:30:00,119.07,119.09,119.055,119.07,2827900004.0
2007-04-10 16:35:00,119.07,119.08,119.02,119.065,4013199998.0
2007-04-10 16:40:00,119.07,119.08,119.045,119.05,3606800021.0
2007-04-10 16:45:00,119.045,119.08,119.045,119.06,4273999987.0
2007-04-10 16:50:00,119.06,119.08,119.055,119.075,5627199998.0
2007-04-10 16:55:00,119.08,119.1,119.06,119.07,6722900031.0
2007-04-10 17:00:00,119.065,119.07,118.99,119.02,3436099986.0
2007-04-10 17:05:00,119.015,119.03,118.96,118.99,5733599999.0
2007-04-10 17:10:00,118.985,119.03,118.945,119.02,6441229978.0
2007-04-10 17:15:00,119.02,119.04,119.01,119.035,4183100000.0
2007-04-10 17:20:00,119.035,119.05,119.025,119.04,3560199990.0
2007-04-10 17:25:00,119.04,119.045,119.0,119.0,2635300013.0
2007-04-10 17:30:00,119.02,119.02,118.975,118.975,3098999994.0
2007-04-10 17:35:00,118.975,118.99,118.945,118.97,3473300023.0
2007-04-10 17:40:00,118.97,119.0,118.96,118.99,2599199991.0
2007-04-10 17:45:00,118.985,119.025,118.975,119.025,3256199970.0
2007-04-10 17:50:00,119.025,119.06,119.025,119.05,3411599972.0
2007-04-10 17:55:00,119.05,119.085,119.045,119.065,5068900043.0
2007-04-10 18:00:00,119.07,119.08,119.05,119.055,4190599974.0
2007-04-10 18:05:00,119.055,119.07,119.045,119.07,2445599993.0
2007-04-10 18:10:00,119.07,119.07,119.055,119.06,2097300003.0
2007-04-10 18:15:00,119.06,119.06,119.005,119.02,1972600021.0
2007-04-10 18:20:00,119.02,119.03,119.005,119.01,2150599987.0
2007-04-10 18:25:00,119.01,119.04,119.01,119.035,2989700021.0
2007-04-10 18:30:00,119.04,119.05,119.03,119.04,1821699996.0
2007-04-10 18:35:00,119.04,119.08,119.04,119.075,4108500030.0
2007-04-10 18:40:00,119.08,119.09,119.07,119.08,1932399996.0
2007-04-10 18:45:00,119.08,119.08,119.055,119.06,2369799967.0
2007-04-10 18:50:00,119.06,119.07,119.055,119.065,1107299993.0
2007-04-10 18:55:00,119.065,119.08,119.06,119.08,1166800000.0
2007-04-10 19:00:00,119.08,119.09,119.06,119.06,1559300003.0
2007-04-10 19:05:00,119.06,119.09,119.055,119.07,1209900000.0
2007-04-10 19:10:00,119.08,119.1,119.055,119.08,2158899990.0
2007-04-10 19:15:00,119.09,119.12,119.08,119.115,1440500008.0
2007-04-10 19:20:00,119.12,119.13,119.1,119.12,1480100000.0
2007-04-10 19:25:00,119.12,119.14,119.115,119.135,971499996.0
2007-04-10 19:30:00,119.14,119.18,119.14,119.15,2465200001.0
2007-04-10 19:35:00,119.15,119.15,119.12,119.125,2017500003.0
2007-04-10 19:40:00,119.125,119.13,119.12,119.12,502400002.0
2007-04-10 19:45:00,119.12,119.14,119.11,119.12,2410499978.0
2007-04-10 19:50:00,119.12,119.12,119.095,119.115,1651600001.0
2007-04-10 19:55:00,119.115,119.13,119.1,119.11,1726000003.0
2007-04-10 20:00:00,119.11,119.11,119.095,119.1,2614200015.0
2007-04-10 20:05:00,119.1,119.1,119.07,119.08,2602399986.0
2007-04-10 20:10:00,119.08,119.14,119.08,119.14,2900799999.0
2007-04-10 20:15:00,119.13,119.14,119.12,119.13,2522599978.0
2007-04-10 20:20:00,119.13,119.14,119.125,119.135,1549600011.0
2007-04-10 20:25:00,119.135,119.14,119.125,119.13,1716599998.0
2007-04-10 20:30:00,119.13,119.145,119.13,119.14,2905099989.0
2007-04-10 20:35:00,119.14,119.14,119.125,119.13,1540899995.0
2007-04-10 20:40:00,119.13,119.14,119.125,119.13,4001699998.0
2007-04-10 20:45:00,119.13,119.13,119.11,119.125,1283600007.0
2007-04-10 20:50:00,119.12,119.13,119.115,119.125,1075700006.0
2007-04-10 20:55:00,119.125,119.125,119.11,119.12,2554199993.0
2007-04-10 21:00:00,119.12,119.12,119.095,119.095,1685599996.0
2007-04-10 21:05:00,119.095,119.105,119.09,119.1,3553000009.0
2007-04-10 21:10:00,119.1,119.105,119.085,119.09,1360200007.0
2007-04-10 21:15:00,119.09,119.1,119.06,119.06,2452699984.0
2007-04-10 21:20:00,119.06,119.07,119.045,119.06,1387400010.0
2007-04-10 21:25:00,119.06,119.06,119.045,119.06,2102799990.0
2007-04-10 21:30:00,119.06,119.07,119.05,119.05,1900400015.0
2007-04-10 21:35:00,119.05,119.06,119.05,119.055,2146699944.0
2007-04-10 21:40:00,119.06,119.06,119.05,119.055,1056500002.0
2007-04-10 21:45:00,119.055,119.1,119.05,119.1,2542399976.0
2007-04-10 21:50:00,119.1,119.1,119.085,119.09,1083899985.0
2007-04-10 21:55:00,119.09,119.11,119.09,119.1,785699993.0
2007-04-10 22:00:00,119.1,119.1,119.085,119.1,1770999988.0
2007-04-10 22:05:00,119.095,119.1,119.075,119.09,1186799991.0
2007-04-10 22:10:00,119.09,119.1,119.075,119.09,1264299977.0
2007-04-10 22:15:00,119.09,119.1,119.08,119.09,1334099988.0
2007-04-10 22:20:00,119.09,119.1,119.09,119.09,327499996.0
2007-04-10 22:25:00,119.09,119.11,119.085,119.1,346199994.0
2007-04-10 22:30:00,119.1,119.12,119.09,119.11,415399991.0
2007-04-10 22:35:00,119.11,119.12,119.1,119.12,205399998.0
2007-04-10 22:40:00,119.12,119.12,119.09,119.09,856300005.0
2007-04-10 22:45:00,119.1,119.1,119.06,119.07,753899995.0
2007-04-10 22:50:00,119.06,119.07,119.05,119.05,125700000.0
2007-04-10 22:55:00,119.05,119.06,119.025,119.05,329399998.0
2007-04-10 23:00:00,119.05,119.06,119.04,119.06,178400000.0
2007-04-10 23:05:00,119.06,119.06,119.04,119.04,423900001.0
2007-04-10 23:10:00,119.045,119.06,119.04,119.04,152800000.0
2007-04-10 23:15:00,119.04,119.07,119.04,119.05,263100000.0
2007-04-10 23:20:00,119.05,119.05,119.01,119.02,548999997.0
2007-04-10 23:25:00,119.02,119.02,119.02,119.02,17500000.0
2007-04-10 23:30:00,119.02,119.05,119.02,119.04,280799999.0
2007-04-10 23:35:00,119.04,119.04,119.03,119.03,123100000.0
2007-04-10 23:40:00,119.03,119.04,119.03,119.04,357599995.0
2007-04-10 23:45:00,119.04,119.04,119.015,119.03,383399994.0
2007-04-10 23:50:00,119.03,119.03,118.985,119.01,747000003.0
2007-04-10 23:55:00,119.02,119.04,119.01,119.04,255999999.0
2007-04-11 00:00:00,119.03,119.04,119.03,119.04,125600000.0
2007-04-11 00:05:00,119.025,119.03,118.99,119.01,956199992.0
2007-04-11 00:10:00,119.01,119.05,119.0,119.04,947300019.0
2007-04-11 00:15:00,119.04,119.07,119.035,119.06,407100001.0
2007-04-11 00:20:00,119.06,119.06,119.05,119.06,85999997.0
2007-04-11 00:25:00,119.06,119.08,119.05,119.08,123199996.0
2007-04-11 00:30:00,119.08,119.09,119.07,119.07,721499981.0
2007-04-11 00:35:00,119.07,119.08,119.07,119.08,297599988.0
2007-04-11 00:40:00,119.08,119.1,119.07,119.08,978899996.0
2007-04-11 00:45:00,119.08,119.09,119.07,119.08,636599999.0
2007-04-11 00:50:00,119.08,119.12,119.065,119.1,1402800006.0
2007-04-11 00:55:00,119.1,119.15,119.085,119.13,2026700000.0
2007-04-11 01:00:00,119.13,119.15,119.1,119.12,1144999996.0
2007-04-11 01:05:00,119.11,119.13,119.1,119.11,901599982.0
2007-04-11 01:10:00,119.11,119.13,119.075,119.09,729799995.0
2007-04-11 01:15:00,119.09,119.09,119.045,119.07,1230199995.0
2007-04-11 01:20:00,119.07,119.1,119.055,119.1,893399983.0
2007-04-11 01:25:00,119.11,119.12,119.06,119.06,1133099983.0
2007-04-11 01:30:00,119.07,119.1,119.06,119.1,663799996.0
2007-04-11 01:35:00,119.09,119.11,119.08,119.09,850099990.0
2007-04-11 01:40:00,119.09,119.1,119.06,119.07,815099999.0
2007-04-11 01:45:00,119.07,119.13,119.06,119.11,830399996.0
2007-04-11 01:50:00,119.11,119.25,119.1,119.165,6436000017.0
2007-04-11 01:55:00,119.17,119.18,119.15,119.17,1961999968.0
2007-04-11 02:00:00,119.17,119.225,119.165,119.215,3067599972.0
2007-04-11 02:05:00,119.215,119.225,119.17,119.18,1969899991.0
2007-04-11 02:10:00,119.18,119.22,119.165,119.21,2238300006.0
2007-04-11 02:15:00,119.21,119.265,119.2,119.255,5581999973.0
2007-04-11 02:20:00,119.255,119.265,119.235,119.24,8160600061.0
2007-04-11 02:25:00,119.25,119.265,119.235,119.265,6257400035.0
2007-04-11 02:30:00,119.26,119.3,119.26,119.28,6477400012.0
2007-04-11 02:35:00,119.28,119.29,119.18,119.185,4337499966.0
2007-04-11 02:40:00,119.18,119.2,119.16,119.19,2249899998.0
2007-04-11 02:45:00,119.19,119.2,119.165,119.18,1915699984.0
2007-04-11 02:50:00,119.18,119.24,119.165,119.23,3027100005.0
2007-04-11 02:55:00,119.23,119.23,119.15,119.16,4890899963.0
2007-04-11 03:00:00,119.16,119.17,119.15,119.155,2812299987.0
2007-04-11 03:05:00,119.15,119.17,119.12,119.14,3859100014.0
2007-04-11 03:10:00,119.145,119.16,119.115,119.14,2837199972.0
2007-04-11 03:15:00,119.14,119.17,119.08,119.08,3082599969.0
2007-04-11 03:20:00,119.08,119.16,119.08,119.08,2582199967.0
2007-04-11 03:25:00,119.08,119.09,119.01,119.055,3013399989.0
2007-04-11 03:30:00,119.055,119.1,119.035,119.04,2690399972.0
2007-04-11 03:35:00,119.04,119.06,118.985,119.0,3550499958.0
2007-04-11 03:40:00,119.01,119.04,119.005,119.01,2529999975.0
2007-04-11 03:45:00,119.01,119.03,118.96,118.985,4769400014.0
2007-04-11 03:50:00,118.985,118.99,118.905,118.92,3541799983.0
2007-04-11 03:55:00,118.92,118.92,118.87,118.9,4411699947.0
2007-04-11 04:00:00,118.91,118.93,118.9,118.92,1569399982.0
2007-04-11 04:05:00,118.915,118.93,118.905,118.91,3011699986.0
2007-04-11 04:10:00,118.91,118.98,118.905,118.95,3408499976.0
2007-04-11 04:15:00,118.95,118.96,118.93,118.94,2611599954.0
2007-04-11 04:20:00,118.93,118.95,118.925,118.94,2564799983.0
2007-04-11 04:25:00,118.94,118.94,118.9,118.91,1286900003.0
2007-04-11 04:30:00,118.91,118.94,118.91,118.935,1018900002.0
2007-04-11 04:35:00,118.935,118.95,118.93,118.95,482800002.0
2007-04-11 04:40:00,118.95,119.0,118.925,118.975,3396100024.0
2007-04-11 04:45:00,118.97,118.98,118.95,118.97,1762399998.0
2007-04-11 04:50:00,118.97,118.97,118.95,118.97,1711899996.0
2007-04-11 04:55:00,118.97,118.98,118.965,118.98,1067300004.0
2007-04-11 05:00:00,118.98,119.02,118.975,119.02,1556700020.0
2007-04-11 05:05:00,119.015,119.07,119.015,119.07,3827700027.0
2007-04-11 05:10:00,119.08,119.13,119.075,119.1,3635400001.0
2007-04-11 05:15:00,119.095,119.11,119.085,119.11,858299992.0
2007-04-11 05:20:00,119.105,119.11,119.075,119.08,964100000.0
2007-04-11 05:25:00,119.075,119.1,119.075,119.09,806500004.0
2007-04-11 05:30:00,119.09,119.11,119.08,119.08,768499992.0
2007-04-11 05:35:00,119.075,119.09,119.06,119.08,3052099986.0
2007-04-11 05:40:00,119.08,119.08,119.08,119.08,783299988.0
2007-04-11 05:45:00,119.08,119.1,119.075,119.1,2094999981.0
2007-04-11 05:50:00,119.1,119.11,119.08,119.09,1751999995.0
2007-04-11 05:55:00,119.09,119.11,119.085,119.095,1841599995.0
2007-04-11 06:00:00,119.1,119.14,119.095,119.13,1655899983.0
2007-04-11 06:05:00,119.14,119.14,119.105,119.11,1793599993.0
2007-04-11 06:10:00,119.11,119.12,119.105,119.12,1372100012.0
2007-04-11 06:15:00,119.11,119.12,119.105,119.105,641200000.0
2007-04-11 06:20:00,119.11,119.13,119.11,119.13,1602600001.0
2007-04-11 06:25:00,119.13,119.15,119.105,119.135,2131299987.0
2007-04-11 06:30:00,119.14,119.24,119.125,119.24,2925799971.0
2007-04-11 06:35:00,119.24,119.25,119.185,119.2,3165599996.0
2007-04-11 06:40:00,119.2,119.2,119.175,119.19,2130999988.0
2007-04-11 06:45:00,119.19,119.2,119.18,119.18,1273699996.0
2007-04-11 06:50:00,119.19,119.21,119.175,119.21,1236300000.0
2007-04-11 06:55:00,119.21,119.25,119.195,119.22,2883599978.0
2007-04-11 07:00:00,119.22,119.22,119.175,119.18,2406299991.0
2007-04-11 07:05:00,119.175,119.18,119.15,119.15,1642499995.0
2007-04-11 07:10:00,119.15,119.17,119.145,119.16,1254700005.0
2007-04-11 07:15:00,119.16,119.17,119.15,119.17,942400000.0
2007-04-11 07:20:00,119.17,119.21,119.155,119.19,2398400008.0
2007-04-11 07:25:00,119.19,119.215,119.18,119.19,2774599991.0
2007-04-11 07:30:00,119.19,119.19,119.145,119.15,1549500008.0
2007-04-11 07:35:00,119.15,119.17,119.125,119.17,2413200000.0
2007-04-11 07:40:00,119.175,119.23,119.16,119.16,4163699992.0
2007-04-11 07:45:00,119.16,119.23,119.145,119.21,4649699982.0
2007-04-11 07:50:00,119.21,119.21,119.185,119.2,2624200002.0
2007-04-11 07:55:00,119.2,119.22,119.185,119.22,1830599995.0
2007-04-11 08:00:00,119.215,119.24,119.21,119.215,2527199996.0
2007-04-11 08:05:00,119.22,119.23,119.21,119.23,2444800008.0
2007-04-11 08:10:00,119.23,119.24,119.17,119.17,1604399998.0
2007-04-11 08:15:00,119.17,119.19,119.155,119.18,3149899983.0
2007-04-11 08:20:00,119.18,119.18,119.13,119.13,1721499995.0
2007-04-11 08:25:00,119.13,119.17,119.12,119.15,3501299993.0
2007-04-11 08:30:00,119.15,119.16,119.11,119.12,3973299982.0
2007-04-11 08:35:00,119.12,119.16,119.12,119.16,2067800001.0
2007-04-11 08:40:00,119.16,119.19,119.145,119.19,5391699990.0
2007-04-11 08:45:00,119.19,119.23,119.175,119.22,3330499963.0
2007-04-11 08:50:00,119.22,119.225,119.1,119.125,6051999985.0
2007-04-11 08:55:00,119.13,119.16,119.115,119.13,3989799990.0
2007-04-11 09:00:00,119.14,119.16,119.125,119.14,4286699989.0
2007-04-11 09:05:00,119.14,119.18,119.14,119.155,4024199982.0
2007-04-11 09:10:00,119.16,119.19,119.155,119.18,3091500005.0
2007-04-11 09:15:00,119.185,119.21,119.175,119.18,2296399999.0
2007-04-11 09:20:00,119.175,119.18,119.15,119.15,1742699976.0
2007-04-11 09:25:00,119.15,119.16,119.13,119.145,2197699978.0
2007-04-11 09:30:00,119.145,119.2,119.14,119.17,3452899968.0
2007-04-11 09:35:00,119.17,119.19,119.15,119.18,3035199954.0
2007-04-11 09:40:00,119.18,119.2,119.16,119.2,3355099941.0
2007-04-11 09:45:00,119.2,119.2,119.17,119.2,2386399945.0
2007-04-11 09:50:00,119.2,119.22,119.17,119.17,3484799974.0
2007-04-11 09:55:00,119.17,119.21,119.165,119.2,2480699956.0
2007-04-11 10:00:00,119.195,119.195,119.15,119.17,3817199962.0
2007-04-11 10:05:00,119.17,119.195,119.165,119.185,2149099996.0
2007-04-11 10:10:00,119.19,119.19,119.17,119.18,1519299998.0
2007-04-11 10:15:00,119.18,119.22,119.165,119.21,1650800002.0
2007-04-11 10:20:00,119.21,119.21,119.19,119.19,1297599996.0
2007-04-11 10:25:00,119.19,119.19,119.165,119.18,1772600028.0
2007-04-11 10:30:00,119.18,119.19,119.165,119.18,1510699992.0
2007-04-11 10:35:00,119.18,119.18,119.14,119.155,992200004.0
2007-04-11 10:40:00,119.155,119.17,119.15,119.155,1694699992.0
2007-04-11 10:45:00,119.15,119.17,119.15,119.17,705500003.0
2007-04-11 10:50:00,119.17,119.19,119.155,119.19,1288199990.0
2007-04-11 10:55:00,119.19,119.19,119.17,119.18,2086099993.0
2007-04-11 11:00:00,119.18,119.24,119.18,119.23,3619399960.0
2007-04-11 11:05:00,119.23,119.235,119.205,119.225,4038799964.0
2007-04-11 11:10:00,119.225,119.25,119.215,119.24,4161399983.0
2007-04-11 11:15:00,119.24,119.26,119.24,119.26,3944400004.0
2007-04-11 11:20:00,119.26,119.27,119.25,119.265,2296300013.0
2007-04-11 11:25:00,119.265,119.28,119.26,119.27,1712500012.0
2007-04-11 11:30:00,119.28,119.28,119.245,119.26,3432999985.0
2007-04-11 11:35:00,119.255,119.26,119.225,119.24,1955500017.0
2007-04-11 11:40:00,119.24,119.26,119.235,119.235,1835200002.0
2007-04-11 11:45:00,119.235,119.26,119.235,119.25,1543600004.0
2007-04-11 11:50:00,119.25,119.25,119.205,119.21,1566100006.0
2007-04-11 11:55:00,119.21,119.23,119.17,119.18,2736100006.0
2007-04-11 12:00:00,119.18,119.18,119.13,119.16,4352300030.0
2007-04-11 12:05:00,119.16,119.21,119.15,119.21,3496900022.0
2007-04-11 12:10:00,119.21,119.24,119.205,119.23,3048200000.0
2007-04-11 12:15:00,119.23,119.24,119.215,119.23,3953099999.0
2007-04-11 12:20:00,119.23,119.24,119.17,119.18,2293200009.0
2007-04-11 12:25:00,119.18,119.18,119.15,119.18,3059599992.0
2007-04-11 12:30:00,119.18,119.2,119.175,119.19,3005900035.0
2007-04-11 12:35:00,119.19,119.21,119.18,119.21,3094200022.0
2007-04-11 12:40:00,119.21,119.22,119.195,119.205,4516999993.0
2007-04-11 12:45:00,119.205,119.26,119.205,119.245,4161400033.0
2007-04-11 12:50:00,119.245,119.26,119.235,119.24,3083299995.0
2007-04-11 12:55:00,119.24,119.25,119.175,119.19,5308199981.0
2007-04-11 13:00:00,119.185,119.19,119.165,119.18,2721300025.0
2007-04-11 13:05:00,119.18,119.23,119.175,119.23,1734699999.0
2007-04-11 13:10:00,119.225,119.23,119.2,119.22,2862500026.0
2007-04-11 13:15:00,119.22,119.26,119.22,119.24,2217599993.0
2007-04-11 13:20:00,119.24,119.24,119.17,119.18,2536800014.0
2007-04-11 13:25:00,119.17,119.21,119.165,119.21,3776299983.0
2007-04-11 13:30:00,119.205,119.24,119.175,119.185,2265799996.0
2007-04-11 13:35:00,119.19,119.23,119.19,119.22,3249299991.0
2007-04-11 13:40:00,119.21,119.23,119.21,119.22,3451099995.0
2007-04-11 13:45:00,119.22,119.23,119.205,119.215,2123759993.0
2007-04-11 13:50:00,119.215,119.23,119.205,119.205,1917399993.0
2007-04-11 13:55:00,119.21,119.23,119.2,119.215,2036699999.0
2007-04-11 14:00:00,119.215,119.23,119.2,119.22,1650700002.0
2007-04-11 14:05:00,119.22,119.25,119.215,119.225,2484699986.0
2007-04-11 14:10:00,119.23,119.24,119.225,119.225,2011399984.0
2007-04-11 14:15:00,119.225,119.28,119.22,119.27,3062400000.0
2007-04-11 14:20:00,119.27,119.32,119.265,119.32,6267200015.0
2007-04-11 14:25:00,119.32,119.34,119.255,119.27,7053000027.0
2007-04-11 14:30:00,119.27,119.29,119.265,119.28,3815399987.0
2007-04-11 14:35:00,119.28,119.31,119.28,119.3,3594799979.0
2007-04-11 14:40:00,119.3,119.32,119.295,119.3,2341400005.0
2007-04-11 14:45:00,119.3,119.31,119.285,119.29,3544899989.0
2007-04-11 14:50:00,119.29,119.29,119.255,119.28,4435200029.0
2007-04-11 14:55:00,119.28,119.28,119.28,119.28,277300000.0
2007-04-11 15:00:00,119.28,119.28,119.235,119.26,3123399978.0
2007-04-11 15:05:00,119.26,119.29,119.25,119.26,3254999990.0
2007-04-11 15:10:00,119.26,119.28,119.25,119.27,1794500001.0
2007-04-11 15:15:00,119.27,119.3,119.255,119.3,3368699997.0
2007-04-11 15:20:00,119.3,119.43,119.285,119.41,5711999995.0
2007-04-11 15:25:00,119.41,119.43,119.4,119.42,5027299976.0
2007-04-11 15:30:00,119.42,119.44,119.405,119.41,4419799989.0
2007-04-11 15:35:00,119.405,119.41,119.355,119.385,4336400013.0
2007-04-11 15:40:00,119.385,119.45,119.38,119.44,6145400001.0
2007-04-11 15:45:00,119.44,119.46,119.43,119.45,6885200003.0
2007-04-11 15:50:00,119.445,119.45,119.425,119.44,3396699981.0
2007-04-11 15:55:00,119.44,119.46,119.41,119.42,4483600020.0
2007-04-11 16:00:00,119.4,119.45,119.38,119.44,5341529964.0
2007-04-11 16:05:00,119.44,119.52,119.435,119.47,7229400019.0
2007-04-11 16:10:00,119.475,119.51,119.455,119.46,4782700014.0
2007-04-11 16:15:00,119.47,119.48,119.435,119.44,4728099969.0
2007-04-11 16:20:00,119.435,119.44,119.38,119.4,5558600006.0
2007-04-11 16:25:00,119.4,119.425,119.36,119.37,6864599943.0
2007-04-11 16:30:00,119.37,119.44,119.37,119.42,5852399985.0
2007-04-11 16:35:00,119.42,119.46,119.4,119.45,3145999997.0
2007-04-11 16:40:00,119.45,119.45,119.39,119.39,4933100000.0
2007-04-11 16:45:00,119.39,119.39,119.355,119.38,5685900011.0
2007-04-11 16:50:00,119.375,119.39,119.315,119.33,5065399981.0
2007-04-11 16:55:00,119.33,119.34,119.26,119.33,8001799989.0
2007-04-11 17:00:00,119.32,119.33,119.3,119.31,6382199968.0
2007-04-11 17:05:00,119.31,119.325,119.305,119.31,2174600007.0
2007-04-11 17:10:00,119.31,119.36,119.295,119.345,6398500006.0
2007-04-11 17:15:00,119.35,119.365,119.325,119.33,5619399986.0
2007-04-11 17:20:00,119.33,119.35,119.315,119.345,4246600021.0
2007-04-11 17:25:00,119.345,119.36,119.335,119.36,3841900011.0
2007-04-11 17:30:00,119.36,119.365,119.34,119.35,1965199998.0
2007-04-11 17:35:00,119.35,119.35,119.325,119.34,5858100004.0
2007-04-11 17:40:00,119.34,119.35,119.305,119.33,4467900000.0
2007-04-11 17:45:00,119.33,119.34,119.325,119.34,2283600013.0
2007-04-11 17:50:00,119.34,119.355,119.325,119.34,2268199996.0
2007-04-11 17:55:00,119.34,119.37,119.335,119.36,3659999987.0
2007-04-11 18:00:00,119.36,119.41,119.355,119.395,3066500018.0
2007-04-11 18:05:00,119.395,119.4,119.375,119.39,2795299976.0
2007-04-11 18:10:00,119.39,119.39,119.375,119.39,995100003.0
2007-04-11 18:15:00,119.39,119.39,119.365,119.38,1468399986.0
2007-04-11 18:20:00,119.38,119.39,119.37,119.39,3476700035.0
2007-04-11 18:25:00,119.39,119.4,119.38,119.39,1459499994.0
2007-04-11 18:30:00,119.385,119.4,119.38,119.39,2041000012.0
2007-04-11 18:35:00,119.39,119.39,119.37,119.375,1537899998.0
2007-04-11 18:40:00,119.375,119.39,119.37,119.39,2488799995.0
2007-04-11 18:45:00,119.39,119.42,119.385,119.41,3769400002.0
2007-04-11 18:50:00,119.41,119.41,119.395,119.395,1380800027.0
2007-04-11 18:55:00,119.4,119.4,119.385,119.4,1695499994.0
2007-04-11 19:00:00,119.4,119.4,119.36,119.37,2238899988.0
2007-04-11 19:05:00,119.365,119.37,119.34,119.36,1685099996.0
2007-04-11 19:10:00,119.36,119.4,119.355,119.36,4101900015.0
2007-04-11 19:15:00,119.355,119.37,119.355,119.365,2076399992.0
2007-04-11 19:20:00,119.37,119.375,119.345,119.35,1338900009.0
2007-04-11 19:25:00,119.35,119.37,119.35,119.37,835699992.0
2007-04-11 19:30:00,119.37,119.4,119.37,119.4,2507799996.0
2007-04-11 19:35:00,119.4,119.42,119.4,119.4,3327599981.0
2007-04-11 19:40:00,119.4,119.4,119.38,119.38,1593700001.0
2007-04-11 19:45:00,119.38,119.4,119.38,119.4,2207300011.0
2007-04-11 19:50:00,119.4,119.4,119.38,119.38,441700002.0
2007-04-11 19:55:00,119.38,119.395,119.36,119.37,1874599999.0
2007-04-11 20:00:00,119.38,119.46,119.325,119.46,4304399995.0
2007-04-11 20:05:00,119.46,119.5,119.42,119.46,5440059995.0
2007-04-11 20:10:00,119.46,119.54,119.445,119.46,7402599985.0
2007-04-11 20:15:00,119.46,119.5,119.435,119.48,4383299995.0
2007-04-11 20:20:00,119.48,119.485,119.455,119.48,3538000015.0
2007-04-11 20:25:00,119.48,119.48,119.405,119.435,2192999994.0
2007-04-11 20:30:00,119.44,119.48,119.44,119.45,2203900015.0
2007-04-11 20:35:00,119.445,119.45,119.355,119.37,2835500002.0
2007-04-11 20:40:00,119.37,119.37,119.205,119.25,3718599988.0
2007-04-11 20:45:00,119.26,119.28,119.22,119.26,2087399991.0
2007-04-11 20:50:00,119.26,119.33,119.255,119.3,2331699994.0
2007-04-11 20:55:00,119.295,119.3,119.27,119.3,1607900004.0
2007-04-11 21:00:00,119.3,119.35,119.295,119.35,2664199994.0
2007-04-11 21:05:00,119.35,119.36,119.33,119.33,1814800006.0
2007-04-11 21:10:00,119.325,119.34,119.32,119.33,456399999.0
2007-04-11 21:15:00,119.34,119.34,119.31,119.31,490799999.0
2007-04-11 21:20:00,119.31,119.34,119.295,119.31,1043700002.0
2007-04-11 21:25:00,119.31,119.32,119.3,119.3,429399997.0
2007-04-11 21:30:00,119.3,119.31,119.27,119.31,1203600000.0
2007-04-11 21:35:00,119.3,119.33,119.295,119.32,1788300015.0
2007-04-11 21:40:00,119.32,119.32,119.31,119.31,1108099997.0
2007-04-11 21:45:00,119.31,119.34,119.3,119.32,2311400005.0
2007-04-11 21:50:00,119.33,119.36,119.315,119.33,1306500003.0
2007-04-11 21:55:00,119.33,119.33,119.32,119.32,981200003.0
2007-04-11 22:00:00,119.32,119.37,119.32,119.33,1170199999.0
2007-04-11 22:05:00,119.33,119.35,119.32,119.34,577500003.0
2007-04-11 22:10:00,119.35,119.36,119.34,119.345,646000001.0
2007-04-11 22:15:00,119.34,119.36,119.325,119.34,1251899996.0
2007-04-11 22:20:00,119.33,119.36,119.325,119.36,574799993.0
2007-04-11 22:25:00,119.36,119.375,119.34,119.35,1030199986.0
2007-04-11 22:30:00,119.35,119.35,119.34,119.34,321000002.0
2007-04-11 22:35:00,119.35,119.35,119.34,119.34,265800002.0
2007-04-11 22:40:00,119.35,119.37,119.34,119.36,574300001.0
2007-04-11 22:45:00,119.36,119.36,119.35,119.36,362399999.0
2007-04-11 22:50:00,119.36,119.37,119.34,119.36,1208499997.0
2007-04-11 22:55:00,119.37,119.39,119.36,119.37,1181900005.0
2007-04-11 23:00:00,119.37,119.39,119.355,119.38,1856600005.0
2007-04-11 23:05:00,119.39,119.39,119.37,119.37,780600007.0
2007-04-11 23:10:00,119.37,119.38,119.36,119.36,2008900018.0
2007-04-11 23:15:00,119.36,119.38,119.36,119.36,1241100010.0
2007-04-11 23:20:00,119.37,119.38,119.36,119.37,782200000.0
2007-04-11 23:25:00,119.37,119.37,119.35,119.37,362799999.0
2007-04-11 23:30:00,119.38,119.38,119.37,119.37,161399998.0
2007-04-11 23:35:00,119.38,119.38,119.37,119.37,94400000.0
2007-04-11 23:40:00,119.37,119.4,119.365,119.38,1343999973.0
2007-04-11 23:45:00,119.385,119.395,119.35,119.355,1796800005.0
2007-04-11 23:50:00,119.35,119.36,119.325,119.36,390399992.0
2007-04-11 23:55:00,119.35,119.37,119.345,119.36,386699991.0
2007-04-12 00:00:00,119.36,119.37,119.35,119.36,189399998.0
2007-04-12 00:05:00,119.36,119.36,119.35,119.36,223499996.0
2007-04-12 00:10:00,119.36,119.38,119.355,119.355,637299988.0
2007-04-12 00:15:00,119.355,119.36,119.305,119.33,299199997.0
2007-04-12 00:20:00,119.33,119.35,119.32,119.35,313899993.0
2007-04-12 00:25:00,119.34,119.34,119.32,119.33,56000000.0
2007-04-12 00:30:00,119.33,119.33,119.32,119.32,241499999.0
2007-04-12 00:35:00,119.33,119.33,119.3,119.3,236200000.0
2007-04-12 00:40:00,119.3,119.31,119.295,119.295,247500000.0
2007-04-12 00:45:00,119.3,119.3,119.285,119.3,343900000.0
2007-04-12 00:50:00,119.3,119.31,119.29,119.3,359400000.0
2007-04-12 00:55:00,119.3,119.31,119.29,119.295,450900002.0
2007-04-12 01:00:00,119.295,119.32,119.295,119.3,641599986.0
2007-04-12 01:05:00,119.3,119.33,119.295,119.32,768599983.0
2007-04-12 01:10:00,119.315,119.315,119.305,119.305,177599997.0
2007-04-12 01:15:00,119.305,119.305,119.26,119.27,737799988.0
2007-04-12 01:20:00,119.27,119.33,119.27,119.3,1345999968.0
2007-04-12 01:25:00,119.31,119.32,119.295,119.32,406199992.0
2007-04-12 01:30:00,119.32,119.34,119.31,119.32,534599996.0
2007-04-12 01:35:00,119.32,119.33,119.295,119.295,1515899987.0
2007-04-12 01:40:00,119.3,119.3,119.28,119.3,984199987.0
2007-04-12 01:45:00,119.3,119.35,119.295,119.31,1794799997.0
2007-04-12 01:50:00,119.31,119.35,119.3,119.33,2138799966.0
2007-04-12 01:55:00,119.33,119.34,119.31,119.33,1802999992.0
2007-04-12 02:00:00,119.33,119.36,119.31,119.36,1376499998.0
2007-04-12 02:05:00,119.36,119.37,119.345,119.35,1281400004.0
2007-04-12 02:10:00,119.35,119.36,119.315,119.32,2375700008.0
2007-04-12 02:15:00,119.33,119.38,119.305,119.37,3758099962.0
2007-04-12 02:20:00,119.37,119.38,119.355,119.36,5130099999.0
2007-04-12 02:25:00,119.36,119.36,119.34,119.355,1250499990.0
2007-04-12 02:30:00,119.355,119.36,119.335,119.34,2341699966.0
2007-04-12 02:35:00,119.34,119.36,119.305,119.31,2491999994.0
2007-04-12 02:40:00,119.32,119.33,119.295,119.32,3436299961.0
2007-04-12 02:45:00,119.32,119.325,119.285,119.31,1619299986.0
2007-04-12 02:50:00,119.31,119.32,119.29,119.31,1432799986.0
2007-04-12 02:55:00,119.32,119.37,119.3,119.35,2515100009.0
2007-04-12 03:00:00,119.35,119.385,119.35,119.375,3376399969.0
2007-04-12 03:05:00,119.375,119.38,119.355,119.365,3920699997.0
2007-04-12 03:10:00,119.37,119.37,119.335,119.36,1355600003.0
2007-04-12 03:15:00,119.36,119.41,119.345,119.375,5115600037.0
2007-04-12 03:20:00,119.37,119.38,119.36,119.37,5124899978.0
2007-04-12 03:25:00,119.36,119.37,119.35,119.37,1335499991.0
2007-04-12 03:30:00,119.37,119.37,119.335,119.34,2485899988.0
2007-04-12 03:35:00,119.335,119.34,119.285,119.3,4432600008.0
2007-04-12 03:40:00,119.3,119.37,119.22,119.33,5097799967.0
2007-04-12 03:45:00,119.34,119.385,119.33,119.385,4590799968.0
2007-04-12 03:50:00,119.39,119.395,119.35,119.375,4296000027.0
2007-04-12 03:55:00,119.38,119.45,119.365,119.45,6909499989.0
2007-04-12 04:00:00,119.45,119.51,119.4,119.41,4709299966.0
2007-04-12 04:05:00,119.41,119.41,119.36,119.38,4057299980.0
2007-04-12 04:10:00,119.39,119.44,119.38,119.4,2262199971.0
2007-04-12 04:15:00,119.4,119.42,119.395,119.42,1890399994.0
2007-04-12 04:20:00,119.42,119.44,119.395,119.43,2192199979.0
2007-04-12 04:25:00,119.42,119.435,119.37,119.37,1635700005.0
2007-04-12 04:30:00,119.37,119.41,119.37,119.4,2359199982.0
2007-04-12 04:35:00,119.4,119.4,119.37,119.39,2419900004.0
2007-04-12 04:40:00,119.385,119.4,119.375,119.4,2379100006.0
2007-04-12 04:45:00,119.4,119.42,119.385,119.42,1997699984.0
2007-04-12 04:50:00,119.415,119.42,119.39,119.4,4883699987.0
2007-04-12 04:55:00,119.4,119.42,119.395,119.4,1445399980.0
2007-04-12 05:00:00,119.4,119.42,119.395,119.41,2633799997.0
2007-04-12 05:05:00,119.41,119.41,119.4,119.41,1179899980.0
2007-04-12 05:10:00,119.41,119.42,119.405,119.42,1959099979.0
2007-04-12 05:15:00,119.42,119.44,119.405,119.43,2221799978.0
2007-04-12 05:20:00,119.43,119.44,119.415,119.42,3123399951.0
2007-04-12 05:25:00,119.42,119.46,119.42,119.43,1418899991.0
2007-04-12 05:30:00,119.43,119.44,119.415,119.43,986000002.0
2007-04-12 05:35:00,119.43,119.43,119.4,119.41,636799998.0
2007-04-12 05:40:00,119.41,119.42,119.4,119.42,375099995.0
2007-04-12 05:45:00,119.41,119.43,119.405,119.41,944999993.0
2007-04-12 05:50:00,119.41,119.42,119.405,119.41,1534499970.0
2007-04-12 05:55:00,119.42,119.42,119.395,119.42,2467599995.0
2007-04-12 06:00:00,119.415,119.415,119.38,119.39,1617599987.0
2007-04-12 06:05:00,119.39,119.4,119.37,119.375,1037300000.0
2007-04-12 06:10:00,119.39,119.4,119.355,119.4,1964100009.0
2007-04-12 06:15:00,119.4,119.43,119.39,119.425,1760599985.0
2007-04-12 06:20:00,119.43,119.44,119.425,119.43,1857099967.0
2007-04-12 06:25:00,119.43,119.44,119.415,119.43,1738300011.0
2007-04-12 06:30:00,119.425,119.43,119.41,119.42,1899700000.0
2007-04-12 06:35:00,119.42,119.44,119.415,119.44,1572499999.0
2007-04-12 06:40:00,119.44,119.45,119.43,119.45,1469499995.0
2007-04-12 06:45:00,119.45,119.48,119.445,119.455,3232700004.0
2007-04-12 06:50:00,119.46,119.46,119.44,119.45,2110299998.0
2007-04-12 06:55:00,119.46,119.46,119.43,119.45,2586399987.0
2007-04-12 07:00:00,119.45,119.46,119.425,119.44,3951899983.0
2007-04-12 07:05:00,119.43,119.44,119.425,119.44,2528199999.0
2007-04-12 07:10:00,119.44,119.45,119.425,119.435,2842000029.0
2007-04-12 07:15:00,119.44,119.45,119.425,119.425,2033699996.0
2007-04-12 07:20:00,119.44,119.46,119.425,119.45,4111899939.0
2007-04-12 07:25:00,119.45,119.46,119.42,119.42,4072599950.0
2007-04-12 07:30:00,119.415,119.44,119.405,119.44,3402099975.0
2007-04-12 07:35:00,119.435,119.45,119.41,119.41,2040699995.0
2007-04-12 07:40:00,119.41,119.44,119.405,119.425,1983499974.0
2007-04-12 07:45:00,119.425,119.43,119.395,119.395,2276400002.0
2007-04-12 07:50:00,119.4,119.43,119.36,119.43,4374699996.0
2007-04-12 07:55:00,119.43,119.45,119.41,119.43,3592399989.0
2007-04-12 08:00:00,119.43,119.43,119.37,119.37,2221699991.0
2007-04-12 08:05:00,119.37,119.37,119.295,119.33,6523600002.0
2007-04-12 08:10:00,119.33,119.36,119.285,119.32,6095599952.0
2007-04-12 08:15:00,119.315,119.32,119.26,119.31,5521700051.0
2007-04-12 08:20:00,119.31,119.32,119.285,119.31,4075399997.0
2007-04-12 08:25:00,119.32,119.38,119.31,119.37,5815499987.0
2007-04-12 08:30:00,119.37,119.37,119.34,119.34,2899299987.0
2007-04-12 08:35:00,119.34,119.34,119.325,119.34,1678299989.0
2007-04-12 08:40:00,119.34,119.37,119.31,119.31,2370200016.0
2007-04-12 08:45:00,119.31,119.31,119.265,119.27,5729299983.0
2007-04-12 08:50:00,119.27,119.3,119.245,119.29,5477000018.0
2007-04-12 08:55:00,119.29,119.31,119.275,119.285,3475899992.0
2007-04-12 09:00:00,119.285,119.33,119.275,119.31,4347699996.0
2007-04-12 09:05:00,119.31,119.34,119.3,119.33,3519200033.0
2007-04-12 09:10:00,119.33,119.33,119.255,119.26,4541599987.0
2007-04-12 09:15:00,119.26,119.29,119.23,119.28,4562600011.0
2007-04-12 09:20:00,119.28,119.29,119.235,119.26,4514999996.0
2007-04-12 09:25:00,119.255,119.28,119.255,119.26,3085200015.0
2007-04-12 09:30:00,119.26,119.27,119.23,119.23,3164500023.0
2007-04-12 09:35:00,119.23,119.24,119.22,119.23,1700599997.0
2007-04-12 09:40:00,119.23,119.26,119.215,119.25,2672500008.0
2007-04-12 09:45:00,119.26,119.33,119.255,119.28,5576800019.0
2007-04-12 09:50:00,119.28,119.28,119.25,119.28,3789300015.0
2007-04-12 09:55:00,119.28,119.29,119.24,119.27,3205500016.0
2007-04-12 10:00:00,119.28,119.29,119.24,119.29,2290709992.0
2007-04-12 10:05:00,119.29,119.345,119.29,119.335,3216299977.0
2007-04-12 10:10:00,119.34,119.35,119.29,119.305,3999799978.0
2007-04-12 10:15:00,119.3,119.34,119.295,119.315,5507500007.0
2007-04-12 10:20:00,119.315,119.36,119.315,119.33,3113599997.0
2007-04-12 10:25:00,119.33,119.36,119.295,119.295,4750600032.0
2007-04-12 10:30:00,119.3,119.33,119.295,119.3,3957700035.0
2007-04-12 10:35:00,119.3,119.34,119.3,119.34,3244699974.0
2007-04-12 10:40:00,119.34,119.37,119.33,119.35,2760500001.0
2007-04-12 10:45:00,119.35,119.46,119.325,119.42,4195800009.0
2007-04-12 10:50:00,119.42,119.44,119.395,119.41,4186099972.0
2007-04-12 10:55:00,119.41,119.44,119.38,119.4,4011299993.0
2007-04-12 11:00:00,119.4,119.41,119.36,119.385,4040499989.0
2007-04-12 11:05:00,119.385,119.42,119.375,119.405,3826699999.0
2007-04-12 11:10:00,119.41,119.44,119.395,119.43,4401000020.0
2007-04-12 11:15:00,119.43,119.46,119.4,119.41,3204700006.0
2007-04-12 11:20:00,119.41,119.43,119.4,119.4,2572300011.0
2007-04-12 11:25:00,119.4,119.42,119.38,119.385,2320400011.0
2007-04-12 11:30:00,119.39,119.39,119.375,119.375,1903899989.0
2007-04-12 11:35:00,119.375,119.385,119.35,119.365,3604999986.0
2007-04-12 11:40:00,119.365,119.41,119.355,119.395,3710100002.0
2007-04-12 11:45:00,119.395,119.42,119.36,119.37,3605000001.0
2007-04-12 11:50:00,119.37,119.38,119.34,119.34,2240100006.0
2007-04-12 11:55:00,119.34,119.36,119.325,119.34,2736799981.0
2007-04-12 12:00:00,119.34,119.34,119.315,119.32,1397699973.0
2007-04-12 12:05:00,119.32,119.34,119.305,119.33,2959200024.0
2007-04-12 12:10:00,119.34,119.34,119.325,119.34,1806900011.0
2007-04-12 12:15:00,119.34,119.34,119.315,119.325,2429100004.0
2007-04-12 12:20:00,119.325,119.35,119.32,119.34,2823000005.0
2007-04-12 12:25:00,119.34,119.36,119.335,119.35,3570999944.0
2007-04-12 12:30:00,119.36,119.365,119.33,119.34,4625899994.0
2007-04-12 12:35:00,119.35,119.35,119.33,119.335,2128300019.0
2007-04-12 12:40:00,119.335,119.36,119.325,119.34,3219500003.0
2007-04-12 12:45:00,119.34,119.35,119.32,119.33,3069499964.0
2007-04-12 12:50:00,119.33,119.37,119.325,119.37,3795099965.0
2007-04-12 12:55:00,119.37,119.39,119.365,119.37,2172300003.0
2007-04-12 13:00:00,119.37,119.38,119.36,119.38,1178600001.0
2007-04-12 13:05:00,119.38,119.38,119.36,119.37,1985999978.0
2007-04-12 13:10:00,119.37,119.38,119.36,119.37,1136900013.0
2007-04-12 13:15:00,119.37,119.37,119.335,119.355,2371599999.0
2007-04-12 13:20:00,119.355,119.37,119.355,119.37,1195299992.0
2007-04-12 13:25:00,119.37,119.37,119.35,119.355,1276400002.0
2007-04-12 13:30:00,119.355,119.36,119.345,119.36,2421400007.0
2007-04-12 13:35:00,119.36,119.39,119.35,119.38,5312499980.0
2007-04-12 13:40:00,119.38,119.395,119.345,119.36,4056400006.0
2007-04-12 13:45:00,119.36,119.38,119.33,119.35,3805900014.0
2007-04-12 13:50:00,119.35,119.38,119.305,119.325,3763300004.0
2007-04-12 13:55:00,119.325,119.34,119.28,119.3,5768399999.0
2007-04-12 14:00:00,119.31,119.32,119.28,119.28,2912899995.0
2007-04-12 14:05:00,119.28,119.29,119.255,119.27,5397100011.0
2007-04-12 14:10:00,119.27,119.29,119.255,119.255,3692900002.0
2007-04-12 14:15:00,119.26,119.29,119.255,119.29,5244919998.0
2007-04-12 14:20:00,119.29,119.34,119.29,119.325,5541199978.0
2007-04-12 14:25:00,119.33,119.35,119.29,119.29,1630899995.0
2007-04-12 14:30:00,119.285,119.32,119.23,119.24,3064009999.0
2007-04-12 14:35:00,119.24,119.3,119.22,119.27,5771099989.0
2007-04-12 14:40:00,119.28,119.29,119.215,119.25,5834799988.0
2007-04-12 14:45:00,119.255,119.28,119.23,119.24,7031699991.0
2007-04-12 14:50:00,119.24,119.26,119.215,119.26,6334999986.0
2007-04-12 14:55:00,119.26,119.26,119.16,119.18,7357400012.0
2007-04-12 15:00:00,119.17,119.17,119.01,119.02,7054499975.0
2007-04-12 15:05:00,119.02,119.08,118.98,119.04,6989500004.0
2007-04-12 15:10:00,119.04,119.05,118.99,119.03,7188999997.0
2007-04-12 15:15:00,119.03,119.04,118.995,119.03,4593900000.0
2007-04-12 15:20:00,119.03,119.09,119.03,119.05,6192799958.0
2007-04-12 15:25:00,119.05,119.085,119.045,119.07,2953699964.0
2007-04-12 15:30:00,119.07,119.115,119.06,119.07,2146899997.0
2007-04-12 15:35:00,119.07,119.115,119.04,119.05,2385099997.0
2007-04-12 15:40:00,119.055,119.06,119.04,119.05,2909000009.0
2007-04-12 15:45:00,119.05,119.06,119.0,119.04,3265199999.0
2007-04-12 15:50:00,119.05,119.06,118.87,118.9,3754899999.0
2007-04-12 15:55:00,118.89,118.925,118.86,118.92,3401700000.0
2007-04-12 16:00:00,118.92,118.94,118.885,118.915,3859800003.0
2007-04-12 16:05:00,118.92,118.96,118.905,118.95,3834699997.0
2007-04-12 16:10:00,118.95,118.95,118.905,118.93,1970299986.0
2007-04-12 16:15:00,118.93,118.93,118.84,118.87,4191799994.0
2007-04-12 16:20:00,118.87,118.88,118.79,118.85,3018699993.0
2007-04-12 16:25:00,118.86,119.0,118.86,118.99,3468300000.0
2007-04-12 16:30:00,118.99,119.04,118.93,119.005,4121900002.0
2007-04-12 16:35:00,119.01,119.02,118.87,118.915,2476499992.0
2007-04-12 16:40:00,118.93,118.97,118.9,118.96,2963700007.0
2007-04-12 16:45:00,118.97,119.05,118.955,119.015,2345700003.0
2007-04-12 16:50:00,119.015,119.04,118.97,118.99,2873300002.0
2007-04-12 16:55:00,118.99,118.99,118.92,118.95,2582200002.0
2007-04-12 17:00:00,118.94,118.97,118.915,118.96,2871900008.0
2007-04-12 17:05:00,118.97,119.0,118.945,118.96,2254600003.0
2007-04-12 17:10:00,118.96,118.985,118.95,118.975,950400000.0
2007-04-12 17:15:00,118.975,119.0,118.955,118.985,1664199997.0
2007-04-12 17:20:00,119.0,119.01,118.93,118.94,2188500002.0
2007-04-12 17:25:00,118.94,118.95,118.9,118.94,2259000002.0
2007-04-12 17:30:00,118.95,118.95,118.9,118.92,1645699993.0
2007-04-12 17:35:00,118.92,118.93,118.885,118.92,1782800003.0
2007-04-12 17:40:00,118.92,118.97,118.885,118.965,1924199992.0
2007-04-12 17:45:00,118.97,119.0,118.965,118.97,1899099994.0
2007-04-12 17:50:00,118.97,118.985,118.965,118.98,560899996.0
2007-04-12 17:55:00,118.98,119.0,118.97,118.99,950099993.0
2007-04-12 18:00:00,118.99,119.08,118.99,119.07,2430199999.0
2007-04-12 18:05:00,119.065,119.07,119.05,119.065,670099998.0
2007-04-12 18:10:00,119.07,119.07,119.0,119.01,1137199995.0
2007-04-12 18:15:00,119.01,119.04,119.005,119.01,1074299996.0
2007-04-12 18:20:00,119.01,119.03,119.0,119.02,1692199996.0
2007-04-12 18:25:00,119.02,119.04,119.01,119.03,2508699971.0
2007-04-12 18:30:00,119.04,119.08,119.015,119.05,3302199974.0
2007-04-12 18:35:00,119.05,119.05,119.025,119.04,1142899998.0
2007-04-12 18:40:00,119.04,119.04,119.01,119.02,560000001.0
2007-04-12 18:45:00,119.02,119.03,118.99,119.01,1419599995.0
2007-04-12 18:50:00,119.01,119.01,118.98,118.98,978200000.0
2007-04-12 18:55:00,118.985,119.04,118.98,119.02,1072999997.0
2007-04-12 19:00:00,119.01,119.025,119.005,119.02,598500000.0
2007-04-12 19:05:00,119.02,119.04,119.01,119.03,917799994.0
2007-04-12 19:10:00,119.03,119.05,119.03,119.05,840100001.0
2007-04-12 19:15:00,119.05,119.06,119.04,119.045,568600003.0
2007-04-12 19:20:00,119.05,119.085,119.05,119.08,618200002.0
2007-04-12 19:25:00,119.08,119.09,119.075,119.09,600500001.0
2007-04-12 19:30:00,119.08,119.09,119.06,119.07,1171100004.0
2007-04-12 19:35:00,119.07,119.08,119.045,119.05,452699996.0
2007-04-12 19:40:00,119.045,119.08,119.03,119.06,1186899996.0
2007-04-12 19:45:00,119.06,119.07,119.045,119.05,354500000.0
2007-04-12 19:50:00,119.055,119.07,119.045,119.06,586699995.0
2007-04-12 19:55:00,119.06,119.06,118.985,119.01,782100000.0
2007-04-12 20:00:00,119.01,119.03,119.005,119.015,436500000.0
2007-04-12 20:05:00,119.02,119.02,119.01,119.02,140800000.0
2007-04-12 20:10:00,119.02,119.04,119.01,119.015,440999997.0
2007-04-12 20:15:00,119.025,119.03,119.015,119.015,434800000.0
2007-04-12 20:20:00,119.02,119.04,119.02,119.03,630300009.0
2007-04-12 20:25:00,119.03,119.04,119.005,119.005,432600003.0
2007-04-12 20:30:00,119.01,119.04,119.01,119.04,249199999.0
2007-04-12 20:35:00,119.04,119.04,119.01,119.01,259900001.0
2007-04-12 20:40:00,119.01,119.03,119.0,119.01,666300000.0
2007-04-12 20:45:00,119.01,119.04,119.005,119.04,525599996.0
2007-04-12 20:50:00,119.04,119.06,119.035,119.06,808300003.0
2007-04-12 20:55:00,119.06,119.07,119.04,119.05,1043499998.0
2007-04-12 21:00:00,119.05,119.06,119.02,119.03,461200000.0
2007-04-12 21:05:00,119.03,119.04,119.03,119.04,198400000.0
2007-04-12 21:10:00,119.04,119.05,119.025,119.025,219600000.0
2007-04-12 21:15:00,119.025,119.04,119.025,119.03,241699999.0
2007-04-12 21:20:00,119.045,119.05,119.025,119.03,696900000.0
2007-04-12 21:25:00,119.03,119.04,119.02,119.03,366100000.0
2007-04-12 21:30:00,119.03,119.06,119.015,119.04,1014299998.0
2007-04-12 21:35:00,119.05,119.06,119.04,119.06,712400002.0
2007-04-12 21:40:00,119.06,119.06,119.035,119.05,518700007.0
2007-04-12 21:45:00,119.05,119.055,119.04,119.05,813900005.0
2007-04-12 21:50:00,119.06,119.09,119.05,119.08,572800001.0
2007-04-12 21:55:00,119.075,119.09,119.06,119.08,1389999981.0
2007-04-12 22:00:00,119.08,119.11,119.08,119.09,607300000.0
2007-04-12 22:05:00,119.1,119.12,119.09,119.12,373300000.0
2007-04-12 22:10:00,119.12,119.13,119.105,119.12,533499998.0
2007-04-12 22:15:00,119.12,119.16,119.12,119.14,1250199996.0
2007-04-12 22:20:00,119.15,119.16,119.13,119.14,788999992.0
2007-04-12 22:25:00,119.14,119.16,119.125,119.15,192600001.0
2007-04-12 22:30:00,119.15,119.17,119.14,119.15,382399998.0
2007-04-12 22:35:00,119.15,119.16,119.13,119.14,247200001.0
2007-04-12 22:40:00,119.14,119.15,119.13,119.15,411900002.0
2007-04-12 22:45:00,119.15,119.16,119.12,119.15,401899999.0
2007-04-12 22:50:00,119.145,119.17,119.145,119.15,280199998.0
2007-04-12 22:55:00,119.16,119.16,119.13,119.13,257200004.0
2007-04-12 23:00:00,119.14,119.15,119.095,119.14,87800000.0
2007-04-12 23:05:00,119.11,119.14,119.085,119.14,120300000.0
2007-04-12 23:10:00,119.14,119.15,119.1,119.14,148800000.0
2007-04-12 23:15:00,119.14,119.14,119.105,119.13,149400000.0
2007-04-12 23:20:00,119.14,119.14,119.11,119.13,227400000.0
2007-04-12 23:25:00,119.13,119.15,119.13,119.14,181600000.0
2007-04-12 23:30:00,119.13,119.15,119.105,119.15,141300000.0
2007-04-12 23:35:00,119.15,119.18,119.14,119.16,216799999.0
2007-04-12 23:40:00,119.16,119.16,119.13,119.13,89600000.0
2007-04-12 23:45:00,119.12,119.13,119.09,119.11,254700000.0
2007-04-12 23:50:00,119.09,119.1,119.045,119.05,394399999.0
2007-04-12 23:55:00,119.06,119.08,119.045,119.05,164500000.0
2007-04-13 00:00:00,119.06,119.13,119.05,119.115,321599999.0
2007-04-13 00:05:00,119.11,119.11,119.06,119.06,344400000.0
2007-04-13 00:10:00,119.06,119.06,119.025,119.06,192000000.0
2007-04-13 00:15:00,119.07,119.09,119.07,119.09,100000000.0
2007-04-13 00:20:00,119.09,119.1,119.08,119.1,149200000.0
2007-04-13 00:25:00,119.11,119.13,119.11,119.12,96600001.0
2007-04-13 00:30:00,119.12,119.13,119.11,119.13,281900000.0
2007-04-13 00:35:00,119.13,119.16,119.12,119.14,428700001.0
2007-04-13 00:40:00,119.14,119.155,119.08,119.08,939300004.0
2007-04-13 00:45:00,119.09,119.095,119.02,119.02,1484699992.0
2007-04-13 00:50:00,119.02,119.065,119.02,119.04,891299984.0
2007-04-13 00:55:00,119.04,119.04,119.005,119.005,659999991.0
2007-04-13 01:00:00,119.005,119.05,119.0,119.025,771200001.0
2007-04-13 01:05:00,119.025,119.06,119.025,119.03,862499999.0
2007-04-13 01:10:00,119.03,119.05,119.025,119.04,626599999.0
2007-04-13 01:15:00,119.035,119.045,119.02,119.045,418000006.0
2007-04-13 01:20:00,119.035,119.06,119.03,119.04,513900009.0
2007-04-13 01:25:00,119.035,119.035,119.01,119.01,547800009.0
2007-04-13 01:30:00,119.02,119.03,119.0,119.01,679299997.0
2007-04-13 01:35:00,119.01,119.01,118.985,118.985,455199993.0
2007-04-13 01:40:00,119.0,119.0,118.97,118.99,640400002.0
2007-04-13 01:45:00,119.0,119.0,118.98,118.98,456599999.0
2007-04-13 01:50:00,118.98,119.02,118.975,118.99,674999999.0
2007-04-13 01:55:00,119.0,119.01,118.99,119.0,476399999.0
2007-04-13 02:00:00,118.995,119.05,118.985,118.985,1341499999.0
2007-04-13 02:05:00,118.985,119.02,118.98,119.0,478000000.0
2007-04-13 02:10:00,119.0,119.02,118.97,119.02,670500001.0
2007-04-13 02:15:00,119.01,119.02,119.0,119.01,788799999.0
2007-04-13 02:20:00,119.01,119.01,118.93,118.97,1498600000.0
2007-04-13 02:25:00,118.96,118.97,118.915,118.925,1371299998.0
2007-04-13 02:30:00,118.925,118.97,118.915,118.935,1360600001.0
2007-04-13 02:35:00,118.93,118.94,118.875,118.91,2201900009.0
2007-04-13 02:40:00,118.905,118.94,118.89,118.9,2840000001.0
2007-04-13 02:45:00,118.9,118.94,118.895,118.92,2163799998.0
2007-04-13 02:50:00,118.92,118.96,118.915,118.92,3148900001.0
2007-04-13 02:55:00,118.92,118.96,118.895,118.95,2407499987.0
2007-04-13 03:00:00,118.95,119.0,118.945,118.99,2798999988.0
2007-04-13 03:05:00,118.995,119.0,118.96,118.97,1284199998.0
2007-04-13 03:10:00,118.96,118.98,118.955,118.98,1348399997.0
2007-04-13 03:15:00,118.98,118.985,118.945,118.945,874600000.0
2007-04-13 03:20:00,118.95,118.97,118.935,118.96,1884499996.0
2007-04-13 03:25:00,118.96,118.98,118.945,118.965,984699997.0
2007-04-13 03:30:00,118.965,118.97,118.92,118.93,1183700000.0
2007-04-13 03:35:00,118.93,118.95,118.91,118.92,2108399999.0
2007-04-13 03:40:00,118.93,118.97,118.925,118.96,1119900000.0
2007-04-13 03:45:00,118.96,118.98,118.93,118.94,1780799995.0
2007-04-13 03:50:00,118.95,118.96,118.94,118.95,634499992.0
2007-04-13 03:55:00,118.945,118.96,118.925,118.945,887599988.0
2007-04-13 04:00:00,118.94,118.955,118.935,118.95,768599996.0
2007-04-13 04:05:00,118.95,118.96,118.925,118.96,1037699994.0
2007-04-13 04:10:00,118.96,118.96,118.915,118.925,1545999999.0
2007-04-13 04:15:00,118.925,118.94,118.915,118.92,764900000.0
2007-04-13 04:20:00,118.93,118.94,118.92,118.925,1054400013.0
2007-04-13 04:25:00,118.93,118.94,118.92,118.92,1306200003.0
2007-04-13 04:30:00,118.92,118.93,118.9,118.905,1372900000.0
2007-04-13 04:35:00,118.91,118.92,118.9,118.91,772200003.0
2007-04-13 04:40:00,118.91,118.92,118.86,118.86,1784599994.0
2007-04-13 04:45:00,118.86,118.87,118.78,118.84,3953899992.0
2007-04-13 04:50:00,118.835,118.86,118.775,118.79,3137299971.0
2007-04-13 04:55:00,118.78,118.83,118.775,118.785,2601899991.0
2007-04-13 05:00:00,118.785,118.85,118.78,118.83,1984599991.0
2007-04-13 05:05:00,118.83,118.86,118.825,118.86,701299998.0
2007-04-13 05:10:00,118.865,118.87,118.84,118.85,751799999.0
2007-04-13 05:15:00,118.85,118.89,118.845,118.86,1116499997.0
2007-04-13 05:20:00,118.86,118.9,118.85,118.9,1779999995.0
2007-04-13 05:25:00,118.9,118.9,118.88,118.89,659499998.0
2007-04-13 05:30:00,118.9,118.92,118.885,118.9,1310699998.0
2007-04-13 05:35:00,118.9,118.91,118.89,118.89,1287899987.0
2007-04-13 05:40:00,118.89,118.9,118.87,118.88,1432699995.0
2007-04-13 05:45:00,118.89,118.89,118.87,118.89,1235299998.0
2007-04-13 05:50:00,118.9,118.9,118.87,118.88,1264200002.0
2007-04-13 05:55:00,118.88,118.89,118.85,118.85,1124300002.0
2007-04-13 06:00:00,118.85,118.88,118.83,118.845,1601999995.0
2007-04-13 06:05:00,118.85,118.85,118.83,118.83,410699999.0
2007-04-13 06:10:00,118.83,118.83,118.785,118.825,2189499981.0
2007-04-13 06:15:00,118.82,118.85,118.815,118.84,1134899992.0
2007-04-13 06:20:00,118.84,118.84,118.815,118.84,742399998.0
2007-04-13 06:25:00,118.84,118.84,118.8,118.83,1336900012.0
2007-04-13 06:30:00,118.83,118.84,118.81,118.82,691300000.0
2007-04-13 06:35:00,118.82,118.83,118.795,118.805,684199991.0
2007-04-13 06:40:00,118.81,118.82,118.795,118.82,1390500000.0
2007-04-13 06:45:00,118.83,118.83,118.79,118.795,1459999990.0
2007-04-13 06:50:00,118.8,118.815,118.77,118.795,1957300004.0
2007-04-13 06:55:00,118.8,118.84,118.79,118.83,1629999998.0
2007-04-13 07:00:00,118.83,118.85,118.815,118.84,1132900002.0
2007-04-13 07:05:00,118.84,118.85,118.82,118.82,1543999994.0
2007-04-13 07:10:00,118.82,118.82,118.795,118.81,1249700005.0
2007-04-13 07:15:00,118.805,118.82,118.785,118.81,1387899997.0
2007-04-13 07:20:00,118.82,118.82,118.785,118.8,1816400019.0
2007-04-13 07:25:00,118.785,118.81,118.765,118.775,1094500006.0
2007-04-13 07:30:00,118.79,118.79,118.715,118.72,1340900004.0
2007-04-13 07:35:00,118.71,118.76,118.71,118.75,1526900002.0
2007-04-13 07:40:00,118.745,118.76,118.68,118.7,1866699999.0
2007-04-13 07:45:00,118.705,118.74,118.69,118.73,1546400001.0
2007-04-13 07:50:00,118.73,118.74,118.68,118.71,2042300002.0
2007-04-13 07:55:00,118.705,118.77,118.705,118.74,2133999991.0
2007-04-13 08:00:00,118.74,118.77,118.73,118.745,2360199999.0
2007-04-13 08:05:00,118.745,118.82,118.745,118.81,1706900012.0
2007-04-13 08:10:00,118.81,118.82,118.76,118.77,2242799999.0
2007-04-13 08:15:00,118.77,118.77,118.715,118.75,2539600001.0
2007-04-13 08:20:00,118.75,118.76,118.69,118.71,1789200002.0
2007-04-13 08:25:00,118.71,118.71,118.65,118.705,1960009989.0
2007-04-13 08:30:00,118.705,118.73,118.64,118.675,2310499995.0
2007-04-13 08:35:00,118.68,118.69,118.58,118.6,4214100007.0
2007-04-13 08:40:00,118.6,118.65,118.575,118.64,2679199991.0
2007-04-13 08:45:00,118.65,118.7,118.65,118.69,2280199981.0
2007-04-13 08:50:00,118.69,118.7,118.645,118.66,1573900000.0
2007-04-13 08:55:00,118.655,118.655,118.605,118.65,1911400000.0
2007-04-13 09:00:00,118.65,118.7,118.625,118.69,1810799998.0
2007-04-13 09:05:00,118.69,118.73,118.69,118.71,1632299990.0
2007-04-13 09:10:00,118.71,118.76,118.69,118.73,1843600001.0
2007-04-13 09:15:00,118.735,118.75,118.695,118.71,1537799998.0
2007-04-13 09:20:00,118.71,118.715,118.64,118.655,2567199991.0
2007-04-13 09:25:00,118.66,118.68,118.635,118.67,1356799994.0
2007-04-13 09:30:00,118.67,118.67,118.63,118.635,1738799996.0
2007-04-13 09:35:00,118.64,118.645,118.525,118.57,4081349996.0
2007-04-13 09:40:00,118.57,118.6,118.535,118.6,2790399990.0
2007-04-13 09:45:00,118.6,118.66,118.595,118.64,1715099999.0
2007-04-13 09:50:00,118.64,118.66,118.605,118.61,895099996.0
2007-04-13 09:55:00,118.605,118.62,118.59,118.6,1176900001.0
2007-04-13 10:00:00,118.6,118.6,118.575,118.59,2020100005.0
2007-04-13 10:05:00,118.585,118.6,118.555,118.58,1656099990.0
2007-04-13 10:10:00,118.58,118.61,118.58,118.6,1410400002.0
2007-04-13 10:15:00,118.6,118.64,118.55,118.55,2896200011.0
2007-04-13 10:20:00,118.54,118.56,118.47,118.52,2292139989.0
2007-04-13 10:25:00,118.52,118.54,118.47,118.49,2539599998.0
2007-04-13 10:30:00,118.49,118.53,118.48,118.49,2871500008.0
2007-04-13 10:35:00,118.49,118.54,118.49,118.5,2133900005.0
2007-04-13 10:40:00,118.5,118.5,118.25,118.26,4443999998.0
2007-04-13 10:45:00,118.26,118.32,118.21,118.32,4518450018.0
2007-04-13 10:50:00,118.32,118.36,118.29,118.34,2534211992.0
2007-04-13 10:55:00,118.35,118.38,118.32,118.36,1487419994.0
2007-04-13 11:00:00,118.36,118.415,118.335,118.415,2925199989.0
2007-04-13 11:05:00,118.42,118.44,118.405,118.415,2607099988.0
2007-04-13 11:10:00,118.42,118.43,118.405,118.42,1589499994.0
2007-04-13 11:15:00,118.42,118.43,118.38,118.39,1442400001.0
2007-04-13 11:20:00,118.4,118.42,118.385,118.41,1661799998.0
2007-04-13 11:25:00,118.41,118.43,118.4,118.42,747700001.0
2007-04-13 11:30:00,118.42,118.43,118.4,118.4,1489600001.0
2007-04-13 11:35:00,118.4,118.41,118.33,118.34,2427600003.0
2007-04-13 11:40:00,118.34,118.42,118.34,118.395,2425500002.0
2007-04-13 11:45:00,118.4,118.42,118.375,118.385,3428699996.0
2007-04-13 11:50:00,118.385,118.39,118.31,118.31,2271199992.0
2007-04-13 11:55:00,118.32,118.325,118.225,118.23,2544899998.0
2007-04-13 12:00:00,118.225,118.29,118.205,118.29,4823699990.0
2007-04-13 12:05:00,118.3,118.31,118.275,118.275,2354099997.0
2007-04-13 12:10:00,118.28,118.3,118.265,118.29,2104800007.0
2007-04-13 12:15:00,118.29,118.31,118.26,118.27,2262299989.0
2007-04-13 12:20:00,118.27,118.28,118.215,118.235,3533899993.0
2007-04-13 12:25:00,118.245,118.26,118.225,118.25,3217900006.0
2007-04-13 12:30:00,118.25,118.26,118.215,118.225,3901199984.0
2007-04-13 12:35:00,118.225,118.26,118.225,118.245,1458799997.0
2007-04-13 12:40:00,118.25,118.26,118.215,118.225,2106599993.0
2007-04-13 12:45:00,118.235,118.35,118.225,118.32,2863199984.0
2007-04-13 12:50:00,118.32,118.34,118.3,118.34,590400000.0
2007-04-13 12:55:00,118.335,118.34,118.285,118.31,706500000.0
2007-04-13 13:00:00,118.31,118.32,118.27,118.275,1000699991.0
2007-04-13 13:05:00,118.27,118.32,118.265,118.32,1410599987.0
2007-04-13 13:10:00,118.315,118.33,118.295,118.295,1178899995.0
2007-04-13 13:15:00,118.3,118.31,118.3,118.31,632800003.0
2007-04-13 13:20:00,118.31,118.35,118.285,118.295,1148199994.0
2007-04-13 13:25:00,118.3,118.31,118.275,118.275,770100001.0
2007-04-13 13:30:00,118.275,118.34,118.26,118.315,1187799994.0
2007-04-13 13:35:00,118.315,118.33,118.3,118.32,905700004.0
2007-04-13 13:40:00,118.32,118.39,118.295,118.39,1475799999.0
2007-04-13 13:45:00,118.39,118.42,118.37,118.415,1304800001.0
2007-04-13 13:50:00,118.41,118.43,118.39,118.42,1316799999.0
2007-04-13 13:55:00,118.41,118.42,118.4,118.4,727499998.0
2007-04-13 14:00:00,118.4,118.425,118.395,118.41,1146300000.0
2007-04-13 14:05:00,118.415,118.585,118.41,118.58,3665599989.0
2007-04-13 14:10:00,118.58,118.67,118.565,118.63,3266299995.0
2007-04-13 14:15:00,118.635,118.635,118.54,118.54,2554899985.0
2007-04-13 14:20:00,118.54,118.55,118.505,118.525,2458500000.0
2007-04-13 14:25:00,118.53,118.6,118.52,118.54,2103299997.0
2007-04-13 14:30:00,118.56,118.655,118.44,118.5,2710400001.0
2007-04-13 14:35:00,118.5,118.61,118.5,118.61,2784599997.0
2007-04-13 14:40:00,118.605,118.65,118.57,118.57,2803699994.0
2007-04-13 14:45:00,118.57,118.58,118.53,118.54,1501300001.0
2007-04-13 14:50:00,118.54,118.54,118.515,118.53,1453299999.0
2007-04-13 14:55:00,118.53,118.53,118.48,118.49,2126499996.0
2007-04-13 15:00:00,118.49,118.53,118.45,118.53,2846199986.0
2007-04-13 15:05:00,118.53,118.53,118.52,118.52,1634200017.0
2007-04-13 15:10:00,118.52,118.54,118.51,118.54,1758199998.0
2007-04-13 15:15:00,118.54,118.64,118.53,118.58,1730700003.0
2007-04-13 15:20:00,118.58,118.59,118.52,118.52,1191999999.0
2007-04-13 15:25:00,118.52,118.55,118.52,118.55,1608100000.0
2007-04-13 15:30:00,118.55,118.58,118.55,118.565,1012099999.0
2007-04-13 15:35:00,118.565,118.57,118.495,118.565,2613200011.0
2007-04-13 15:40:00,118.56,118.57,118.53,118.53,1320199997.0
2007-04-13 15:45:00,118.53,118.56,118.53,118.545,1519800000.0
2007-04-13 15:50:00,118.55,118.61,118.545,118.6,1199900000.0
2007-04-13 15:55:00,118.6,118.63,118.59,118.59,2252700002.0
2007-04-13 16:00:00,118.59,118.845,118.505,118.73,3847999998.0
2007-04-13 16:05:00,118.73,118.765,118.695,118.74,2491800000.0
2007-04-13 16:10:00,118.74,118.75,118.71,118.73,1851600000.0
2007-04-13 16:15:00,118.73,118.74,118.69,118.69,1562200002.0
2007-04-13 16:20:00,118.68,118.82,118.67,118.77,2843200001.0
2007-04-13 16:25:00,118.775,118.8,118.72,118.74,1636500000.0
2007-04-13 16:30:00,118.74,118.92,118.73,118.92,1404500002.0
2007-04-13 16:35:00,118.92,119.14,118.9,119.14,4876899998.0
2007-04-13 16:40:00,119.14,119.325,119.06,119.12,4246000003.0
2007-04-13 16:45:00,119.12,119.24,119.12,119.23,5092099994.0
2007-04-13 16:50:00,119.24,119.26,119.18,119.26,3814099977.0
2007-04-13 16:55:00,119.26,119.39,119.24,119.285,4160639999.0
2007-04-13 17:00:00,119.285,119.33,119.285,119.3,3065199991.0
2007-04-13 17:05:00,119.3,119.48,119.3,119.48,3154999999.0
2007-04-13 17:10:00,119.48,119.51,119.41,119.44,5025500008.0
2007-04-13 17:15:00,119.44,119.565,119.36,119.4,5521799974.0
2007-04-13 17:20:00,119.39,119.42,119.37,119.37,3604999987.0
2007-04-13 17:25:00,119.38,119.445,119.36,119.405,2092700002.0
2007-04-13 17:30:00,119.405,119.405,119.13,119.3,4945699998.0
2007-04-13 17:35:00,119.29,119.32,119.265,119.28,2702700006.0
2007-04-13 17:40:00,119.275,119.28,119.2,119.24,2465300002.0
2007-04-13 17:45:00,119.25,119.3,119.21,119.23,1772499998.0
2007-04-13 17:50:00,119.23,119.25,119.22,119.25,868619999.0
2007-04-13 17:55:00,119.25,119.27,119.21,119.27,2176199997.0
2007-04-13 18:00:00,119.27,119.36,119.25,119.32,3686999999.0
2007-04-13 18:05:00,119.32,119.34,119.28,119.28,986300001.0
2007-04-13 18:10:00,119.28,119.29,119.255,119.285,1219100004.0
2007-04-13 18:15:00,119.285,119.36,119.28,119.35,1227700002.0
2007-04-13 18:20:00,119.35,119.35,119.305,119.305,1496300003.0
2007-04-13 18:25:00,119.31,119.32,119.3,119.31,909199998.0
2007-04-13 18:30:00,119.31,119.32,119.22,119.255,1177499996.0
2007-04-13 18:35:00,119.255,119.27,119.23,119.24,884699996.0
2007-04-13 18:40:00,119.24,119.27,119.235,119.26,391000000.0
2007-04-13 18:45:00,119.26,119.26,119.235,119.25,1642999997.0
2007-04-13 18:50:00,119.25,119.29,119.235,119.29,1002500000.0
2007-04-13 18:55:00,119.29,119.31,119.275,119.31,415500000.0
2007-04-13 19:00:00,119.305,119.305,119.205,119.22,894099999.0
2007-04-13 19:05:00,119.21,119.24,119.21,119.24,224000000.0
2007-04-13 19:10:00,119.23,119.245,119.225,119.24,249300001.0
2007-04-13 19:15:00,119.24,119.245,119.21,119.23,455000000.0
2007-04-13 19:20:00,119.23,119.25,119.215,119.245,194100000.0
2007-04-13 19:25:00,119.245,119.26,119.205,119.205,535199999.0
2007-04-13 19:30:00,119.22,119.25,119.195,119.25,819900001.0
2007-04-13 19:35:00,119.25,119.26,119.225,119.23,1463099998.0
2007-04-13 19:40:00,119.23,119.245,119.205,119.23,1901499987.0
2007-04-13 19:45:00,119.23,119.27,119.195,119.24,955299998.0
2007-04-13 19:50:00,119.24,119.24,119.205,119.23,948699999.0
2007-04-13 19:55:00,119.23,119.26,119.21,119.25,730500001.0
2007-04-13 20:00:00,119.235,119.24,119.17,119.21,886299999.0
2007-04-13 20:05:00,119.21,119.21,119.19,119.21,456000000.0
2007-04-13 20:10:00,119.21,119.22,119.13,119.145,1008799992.0
2007-04-13 20:15:00,119.14,119.16,119.13,119.15,762699998.0
2007-04-13 20:20:00,119.15,119.185,119.145,119.18,995699994.0
2007-04-13 20:25:00,119.18,119.18,119.14,119.145,942799989.0
2007-04-13 20:30:00,119.15,119.16,119.145,119.15,320499997.0
2007-04-13 20:35:00,119.15,119.17,119.14,119.17,916000002.0
2007-04-13 20:40:00,119.17,119.18,119.15,119.165,1052800002.0
2007-04-13 20:45:00,119.165,119.21,119.15,119.17,1190899998.0
2007-04-13 20:50:00,119.16,119.18,119.135,119.16,1345599993.0
2007-04-13 20:55:00,119.165,119.17,119.125,119.135,1184099998.0
2007-04-13 21:00:00,119.135,119.135,119.125,119.125,124000000.0
2007-04-13 21:05:00,119.125,119.145,119.12,119.13,536799997.0
2007-04-13 21:10:00,119.13,119.175,119.13,119.175,477800001.0
2007-04-13 21:15:00,119.175,119.195,119.17,119.185,800200001.0
2007-04-13 21:20:00,119.185,119.19,119.16,119.165,1283400000.0
2007-04-13 21:25:00,119.17,119.17,119.13,119.15,1000499982.0
2007-04-13 21:30:00,119.15,119.17,119.135,119.17,1237599980.0
2007-04-13 21:35:00,119.17,119.17,119.16,119.16,879699990.0
2007-04-13 21:40:00,119.16,119.18,119.16,119.165,1010599988.0
2007-04-13 21:45:00,119.17,119.17,119.145,119.16,1262599978.0
2007-04-13 21:50:00,119.16,119.17,119.15,119.17,805499993.0
2007-04-13 21:55:00,119.17,119.18,119.165,119.165,404699998.0
2007-04-13 22:00:00,119.165,119.17,119.14,119.145,1165099991.0
2007-04-13 22:05:00,119.15,119.16,119.14,119.16,413500000.0
2007-04-13 22:10:00,119.16,119.17,119.15,119.16,793299996.0
2007-04-13 22:15:00,119.16,119.18,119.15,119.17,621100000.0
2007-04-13 22:20:00,119.17,119.18,119.15,119.15,627199999.0
2007-04-13 22:25:00,119.145,119.15,119.11,119.11,457100000.0
2007-04-13 22:30:00,119.11,119.155,119.1,119.13,645399991.0
2007-04-13 22:35:00,119.15,119.16,119.13,119.14,662200000.0
2007-04-13 22:40:00,119.14,119.2,119.14,119.2,652599991.0
2007-04-13 22:45:00,119.2,119.21,119.18,119.2,402799999.0
2007-04-13 22:50:00,119.2,119.2,119.17,119.2,254399997.0
2007-04-13 22:55:00,119.2,119.21,119.18,119.21,283199995.0
2007-04-15 23:00:00,119.15,119.18,119.14,119.15,53500000.0
2007-04-15 23:05:00,119.14,119.15,119.1,119.15,46380000.0
2007-04-15 23:10:00,119.16,119.16,119.1,119.12,48650000.0
2007-04-15 23:15:00,119.11,119.13,119.1,119.11,38320000.0
2007-04-15 23:20:00,119.12,119.12,119.1,119.11,28650000.0
2007-04-15 23:25:00,119.12,119.14,119.11,119.14,28450000.0
2007-04-15 23:30:00,119.13,119.14,119.13,119.14,18720000.0
2007-04-15 23:35:00,119.15,119.15,119.13,119.13,16100000.0
2007-04-15 23:40:00,119.14,119.15,119.13,119.15,13880000.0
2007-04-15 23:45:00,119.14,119.15,119.11,119.12,28000000.0
2007-04-15 23:50:00,119.13,119.13,119.12,119.13,13940000.0
2007-04-15 23:55:00,119.12,119.13,119.1,119.11,23840000.0
2007-04-16 00:00:00,119.38,119.4,119.11,119.4,22520000.0
2007-04-16 00:05:00,119.15,119.41,119.15,119.18,6870000.0
2007-04-16 00:10:00,119.19,119.47,119.19,119.22,56790000.0
2007-04-16 00:15:00,119.21,119.23,119.2,119.21,31720000.0
2007-04-16 00:20:00,119.22,119.26,119.22,119.24,45090000.0
2007-04-16 00:25:00,119.23,119.58,119.22,119.56,11860000.0
2007-04-16 00:30:00,119.21,119.66,119.2,119.21,18980000.0
2007-04-16 00:35:00,119.2,119.22,119.2,119.22,18390000.0
2007-04-16 00:40:00,119.23,119.24,119.23,119.23,14000000.0
2007-04-16 00:45:00,119.22,119.57,119.22,119.24,12280000.0
2007-04-16 00:50:00,119.23,119.54,119.22,119.54,18720000.0
2007-04-16 00:55:00,119.23,119.23,119.18,119.22,43500000.0
2007-04-16 01:00:00,119.5,119.51,119.23,119.23,12500000.0
2007-04-16 01:05:00,119.24,119.45,119.23,119.42,12110000.0
2007-04-16 01:10:00,119.22,119.22,119.21,119.22,9040000.0
2007-04-16 01:15:00,119.21,119.38,119.21,119.22,21980000.0
2007-04-16 01:20:00,119.23,119.33,119.21,119.3,15350000.0
2007-04-16 01:25:00,119.21,119.29,119.18,119.22,13660000.0
2007-04-16 01:30:00,119.21,119.23,119.19,119.22,17820000.0
2007-04-16 01:35:00,119.25,119.25,119.21,119.21,4000000.0
2007-04-16 01:40:00,119.22,119.23,119.21,119.21,27930000.0
2007-04-16 01:45:00,119.22,119.23,119.21,119.22,14780000.0
2007-04-16 01:50:00,119.21,119.26,119.21,119.24,17550000.0
2007-04-16 01:55:00,119.24,119.3,119.24,119.26,42250000.0
2007-04-16 02:00:00,119.25,119.3,119.12,119.26,23850000.0
2007-04-16 02:05:00,119.25,119.3,119.23,119.28,30340000.0
2007-04-16 02:10:00,119.29,119.33,119.28,119.33,32930000.0
2007-04-16 02:15:00,119.34,119.36,119.32,119.32,35680000.0
2007-04-16 02:20:00,119.33,119.33,118.99,119.33,10840000.0
2007-04-16 02:25:00,119.06,119.34,119.05,119.32,32160000.0
2007-04-16 02:30:00,119.31,119.33,119.29,119.31,40780000.0
2007-04-16 02:35:00,119.3,119.36,119.17,119.35,40740000.0
2007-04-16 02:40:00,119.34,119.39,119.33,119.36,39640000.0
2007-04-16 02:45:00,119.35,119.36,119.13,119.13,35810000.0
2007-04-16 02:50:00,119.14,119.35,119.14,119.17,43400000.0
2007-04-16 02:55:00,119.34,119.36,119.14,119.35,18500000.0
2007-04-16 03:00:00,119.34,119.35,119.31,119.31,61090000.0
2007-04-16 03:05:00,119.32,119.34,119.31,119.33,45070000.0
2007-04-16 03:10:00,119.34,119.35,119.33,119.34,21380000.0
2007-04-16 03:15:00,119.13,119.35,119.11,119.12,18050000.0
2007-04-16 03:20:00,119.35,119.35,119.11,119.35,10430000.0
2007-04-16 03:25:00,119.34,119.37,119.12,119.36,13600000.0
2007-04-16 03:30:00,119.37,119.37,119.14,119.35,9320000.0
2007-04-16 03:35:00,119.36,119.38,119.35,119.38,9980000.0
2007-04-16 03:40:00,119.37,119.4,119.37,119.39,34500000.0
2007-04-16 03:45:00,119.4,119.4,119.37,119.38,38780000.0
2007-04-16 03:50:00,119.37,119.41,119.37,119.4,36050000.0
2007-04-16 03:55:00,119.41,119.45,119.39,119.42,41890000.0
2007-04-16 04:00:00,119.41,119.43,119.4,119.42,43440000.0
2007-04-16 04:05:00,119.43,119.45,119.41,119.42,62830000.0
2007-04-16 04:10:00,119.41,119.52,119.41,119.5,105190000.0
2007-04-16 04:15:00,119.49,119.53,119.48,119.5,134550000.0
2007-04-16 04:20:00,119.51,119.53,119.37,119.41,136490000.0
2007-04-16 04:25:00,119.42,119.47,119.4,119.4,61490000.0
2007-04-16 04:30:00,119.41,119.45,119.39,119.42,74430000.0
2007-04-16 04:35:00,119.43,119.48,119.41,119.46,40590000.0
2007-04-16 04:40:00,119.47,119.54,119.45,119.46,145670000.0
2007-04-16 04:45:00,119.45,119.52,119.45,119.5,67500000.0
2007-04-16 04:50:00,119.49,119.51,119.47,119.51,74730000.0
2007-04-16 04:55:00,119.5,119.57,119.5,119.57,66940000.0
2007-04-16 05:00:00,119.58,119.58,119.5,119.51,74230000.0
2007-04-16 05:05:00,119.52,119.61,119.52,119.57,109440000.0
2007-04-16 05:10:00,119.56,119.58,119.49,119.49,61840000.0
2007-04-16 05:15:00,119.5,119.52,119.23,119.46,77620000.0
2007-04-16 05:20:00,119.47,119.47,119.4,119.45,110320000.0
2007-04-16 05:25:00,119.44,119.45,119.22,119.42,33610000.0
2007-04-16 05:30:00,119.41,119.42,119.36,119.41,58250000.0
2007-04-16 05:35:00,119.42,119.44,119.39,119.43,38370000.0
2007-04-16 05:40:00,119.44,119.45,119.42,119.44,26920000.0
2007-04-16 05:45:00,119.43,119.44,119.22,119.44,14120000.0
2007-04-16 05:50:00,119.45,119.48,119.44,119.45,29330000.0
2007-04-16 05:55:00,119.46,119.5,119.45,119.49,68210000.0
2007-04-16 06:00:00,119.5,119.51,119.48,119.49,74930000.0
2007-04-16 06:05:00,119.48,119.52,119.48,119.5,29900000.0
2007-04-16 06:10:00,119.52,119.59,119.5,119.53,121550000.0
2007-04-16 06:15:00,119.54,119.55,119.45,119.48,64790000.0
2007-04-16 06:20:00,119.47,119.49,119.33,119.44,74710000.0
2007-04-16 06:25:00,119.43,119.44,119.33,119.43,38130000.0
2007-04-16 06:30:00,119.42,119.46,119.4,119.45,94000000.0
2007-04-16 06:35:00,119.46,119.48,119.44,119.47,46980000.0
2007-04-16 06:40:00,119.48,119.51,119.47,119.5,49950000.0
2007-04-16 06:45:00,119.51,119.55,119.5,119.5,69910000.0
2007-04-16 06:50:00,119.51,119.52,119.45,119.47,59210000.0
2007-04-16 06:55:00,119.46,119.52,119.45,119.5,45910000.0
2007-04-16 07:00:00,119.51,119.56,119.33,119.52,53880000.0
2007-04-16 07:05:00,119.5,119.54,119.48,119.49,73910000.0
2007-04-16 07:10:00,119.48,119.51,119.46,119.48,66470000.0
2007-04-16 07:15:00,119.47,119.48,119.34,119.35,51100000.0
2007-04-16 07:20:00,119.44,119.46,119.42,119.45,51550000.0
2007-04-16 07:25:00,119.46,119.47,119.36,119.43,53590000.0
2007-04-16 07:30:00,119.42,119.48,119.41,119.48,78270000.0
2007-04-16 07:35:00,119.47,119.49,119.46,119.47,43280000.0
2007-04-16 07:40:00,119.48,119.48,119.44,119.46,59060000.0
2007-04-16 07:45:00,119.47,119.47,119.33,119.34,99750000.0
2007-04-16 07:50:00,119.35,119.49,119.32,119.48,95410000.0
2007-04-16 07:55:00,119.49,119.53,119.48,119.51,78030000.0
2007-04-16 08:00:00,119.5,119.51,119.46,119.48,77110000.0
2007-04-16 08:05:00,119.49,119.52,119.47,119.51,70920000.0
2007-04-16 08:10:00,119.5,119.5,119.44,119.5,12600000.0
2007-04-16 08:15:00,119.49,119.52,119.49,119.51,30760000.0
2007-04-16 08:20:00,119.52,119.53,119.41,119.42,35130000.0
2007-04-16 08:25:00,119.43,119.52,119.4,119.41,21570000.0
2007-04-16 08:30:00,119.49,119.51,119.48,119.49,33200000.0
2007-04-16 08:35:00,119.5,119.51,119.48,119.5,32360000.0
2007-04-16 08:40:00,119.49,119.54,119.48,119.5,55950000.0
2007-04-16 08:45:00,119.48,119.53,119.47,119.51,33260000.0
2007-04-16 08:50:00,119.5,119.52,119.48,119.51,17050000.0
2007-04-16 08:55:00,119.49,119.51,119.48,119.49,34660000.0
2007-04-16 09:00:00,119.48,119.51,119.47,119.5,42960000.0
2007-04-16 09:05:00,119.49,119.5,119.45,119.48,55580000.0
2007-04-16 09:10:00,119.49,119.53,119.47,119.5,62100000.0
2007-04-16 09:15:00,119.51,119.52,119.45,119.45,100330000.0
2007-04-16 09:20:00,119.46,119.48,119.45,119.48,22080000.0
2007-04-16 09:25:00,119.47,119.49,119.43,119.43,37160000.0
2007-04-16 09:30:00,119.48,119.49,119.46,119.48,43040000.0
2007-04-16 09:35:00,119.49,119.52,119.48,119.51,51850000.0
2007-04-16 09:40:00,119.5,119.53,119.435,119.45,1633039978.0
2007-04-16 09:45:00,119.45,119.45,119.425,119.45,2664599976.0
2007-04-16 09:50:00,119.45,119.49,119.445,119.47,3047799995.0
2007-04-16 09:55:00,119.47,119.51,119.465,119.51,4587700026.0
2007-04-16 10:00:00,119.505,119.52,119.495,119.5,2728499988.0
2007-04-16 10:05:00,119.495,119.53,119.495,119.515,2573699963.0
2007-04-16 10:10:00,119.515,119.6,119.515,119.55,5801299965.0
2007-04-16 10:15:00,119.55,119.56,119.46,119.49,4091500021.0
2007-04-16 10:20:00,119.475,119.49,119.45,119.45,3544299970.0
2007-04-16 10:25:00,119.45,119.45,119.425,119.435,2431399989.0
2007-04-16 10:30:00,119.435,119.47,119.415,119.46,4348199988.0
2007-04-16 10:35:00,119.46,119.48,119.455,119.47,2553200002.0
2007-04-16 10:40:00,119.47,119.52,119.47,119.51,3305299979.0
2007-04-16 10:45:00,119.51,119.56,119.51,119.51,4942899958.0
2007-04-16 10:50:00,119.51,119.53,119.47,119.48,2225799987.0
2007-04-16 10:55:00,119.48,119.53,119.46,119.505,3812699995.0
2007-04-16 11:00:00,119.505,119.565,119.495,119.53,5005800012.0
2007-04-16 11:05:00,119.53,119.55,119.495,119.495,3984699941.0
2007-04-16 11:10:00,119.495,119.525,119.475,119.48,2740199956.0
2007-04-16 11:15:00,119.48,119.48,119.455,119.46,2648600002.0
2007-04-16 11:20:00,119.46,119.47,119.44,119.46,2894099961.0
2007-04-16 11:25:00,119.47,119.48,119.415,119.44,3133599990.0
2007-04-16 11:30:00,119.435,119.485,119.425,119.48,4086799997.0
2007-04-16 11:35:00,119.485,119.505,119.47,119.48,3531299956.0
2007-04-16 11:40:00,119.48,119.49,119.455,119.47,4772999979.0
2007-04-16 11:45:00,119.47,119.48,119.34,119.36,6699899906.0
2007-04-16 11:50:00,119.35,119.495,119.35,119.48,7392999918.0
2007-04-16 11:55:00,119.485,119.535,119.485,119.51,3502499996.0
2007-04-16 12:00:00,119.52,119.52,119.465,119.495,2499399990.0
2007-04-16 12:05:00,119.495,119.53,119.485,119.52,2317599999.0
2007-04-16 12:10:00,119.52,119.52,119.495,119.51,1195699993.0
2007-04-16 12:15:00,119.51,119.53,119.495,119.52,1954799987.0
2007-04-16 12:20:00,119.52,119.54,119.495,119.51,2154200004.0
2007-04-16 12:25:00,119.51,119.53,119.505,119.505,1247800002.0
2007-04-16 12:30:00,119.51,119.52,119.495,119.51,1666799990.0
2007-04-16 12:35:00,119.505,119.52,119.495,119.51,1843799990.0
2007-04-16 12:40:00,119.505,119.52,119.495,119.505,1655299992.0
2007-04-16 12:45:00,119.495,119.54,119.485,119.52,2766299983.0
2007-04-16 12:50:00,119.52,119.53,119.495,119.52,1427200000.0
2007-04-16 12:55:00,119.52,119.525,119.495,119.51,1279000007.0
2007-04-16 13:00:00,119.505,119.51,119.495,119.51,2030699988.0
2007-04-16 13:05:00,119.505,119.51,119.465,119.49,2899100010.0
2007-04-16 13:10:00,119.485,119.515,119.485,119.51,2232799989.0
2007-04-16 13:15:00,119.51,119.51,119.465,119.48,2167700005.0
2007-04-16 13:20:00,119.47,119.49,119.465,119.48,2362999989.0
2007-04-16 13:25:00,119.48,119.505,119.475,119.5,3333799930.0
2007-04-16 13:30:00,119.495,119.5,119.465,119.49,3784100000.0
2007-04-16 13:35:00,119.49,119.53,119.485,119.525,4477599971.0
2007-04-16 13:40:00,119.525,119.59,119.515,119.58,7098499917.0
2007-04-16 13:45:00,119.59,119.59,119.55,119.565,5416599974.0
2007-04-16 13:50:00,119.565,119.57,119.545,119.57,1471199994.0
2007-04-16 13:55:00,119.57,119.57,119.53,119.53,1406299994.0
2007-04-16 14:00:00,119.53,119.53,119.49,119.49,2711499989.0
2007-04-16 14:05:00,119.49,119.55,119.47,119.53,2898999984.0
2007-04-16 14:10:00,119.53,119.54,119.51,119.54,1596799982.0
2007-04-16 14:15:00,119.53,119.55,119.52,119.535,1749399990.0
2007-04-16 14:20:00,119.53,119.55,119.53,119.53,2740499993.0
2007-04-16 14:25:00,119.53,119.56,119.51,119.52,2058800010.0
2007-04-16 14:30:00,119.52,119.595,119.48,119.55,5094099981.0
2007-04-16 14:35:00,119.55,119.56,119.51,119.54,5184100004.0
2007-04-16 14:40:00,119.54,119.57,119.515,119.57,4836399975.0
2007-04-16 14:45:00,119.57,119.58,119.535,119.54,5523300005.0
2007-04-16 14:50:00,119.535,119.54,119.525,119.53,4103700011.0
2007-04-16 14:55:00,119.53,119.545,119.51,119.52,4636799984.0
2007-04-16 15:00:00,119.52,119.54,119.44,119.525,5978800014.0
2007-04-16 15:05:00,119.53,119.57,119.525,119.535,4844600002.0
2007-04-16 15:10:00,119.535,119.575,119.525,119.545,6364989980.0
2007-04-16 15:15:00,119.55,119.57,119.535,119.56,4139799967.0
2007-04-16 15:20:00,119.56,119.57,119.555,119.57,2391499996.0
2007-04-16 15:25:00,119.57,119.6,119.56,119.58,2422099995.0
2007-04-16 15:30:00,119.58,119.615,119.565,119.615,4463699998.0
2007-04-16 15:35:00,119.615,119.65,119.615,119.645,6151499988.0
2007-04-16 15:40:00,119.645,119.665,119.57,119.57,6984200011.0
2007-04-16 15:45:00,119.57,119.64,119.56,119.63,2537100000.0
2007-04-16 15:50:00,119.63,119.63,119.6,119.605,2891699997.0
2007-04-16 15:55:00,119.605,119.66,119.605,119.645,5314799982.0
2007-04-16 16:00:00,119.645,119.73,119.63,119.705,4945700009.0
2007-04-16 16:05:00,119.71,119.71,119.66,119.69,4589600004.0
2007-04-16 16:10:00,119.69,119.77,119.685,119.77,4697000008.0
2007-04-16 16:15:00,119.76,119.78,119.73,119.75,8115200007.0
2007-04-16 16:20:00,119.74,119.76,119.72,119.735,6211599975.0
2007-04-16 16:25:00,119.74,119.75,119.715,119.735,4833900003.0
2007-04-16 16:30:00,119.73,119.75,119.73,119.75,2092100015.0
2007-04-16 16:35:00,119.75,119.75,119.725,119.74,3295399974.0
2007-04-16 16:40:00,119.74,119.75,119.68,119.72,4545099983.0
2007-04-16 16:45:00,119.72,119.74,119.69,119.7,3977999990.0
2007-04-16 16:50:00,119.7,119.75,119.69,119.735,4417700006.0
2007-04-16 16:55:00,119.735,119.8,119.725,119.8,3702999989.0
2007-04-16 17:00:00,119.795,119.82,119.78,119.82,5447199995.0
2007-04-16 17:05:00,119.815,119.86,119.8,119.85,4579499980.0
2007-04-16 17:10:00,119.85,119.86,119.835,119.845,3676159970.0
2007-04-16 17:15:00,119.845,119.86,119.785,119.81,4099600015.0
2007-04-16 17:20:00,119.81,119.82,119.78,119.8,4921799980.0
2007-04-16 17:25:00,119.795,119.81,119.77,119.77,2172800000.0
2007-04-16 17:30:00,119.77,119.78,119.755,119.76,4018499989.0
2007-04-16 17:35:00,119.76,119.8,119.745,119.785,6313099970.0
2007-04-16 17:40:00,119.78,119.81,119.78,119.79,3797399983.0
2007-04-16 17:45:00,119.79,119.8,119.785,119.79,4759899987.0
2007-04-16 17:50:00,119.79,119.84,119.785,119.825,3602749987.0
2007-04-16 17:55:00,119.825,119.845,119.825,119.845,2974600007.0
2007-04-16 18:00:00,119.84,119.845,119.815,119.84,3235449989.0
2007-04-16 18:05:00,119.835,119.86,119.835,119.855,3877999984.0
2007-04-16 18:10:00,119.855,119.86,119.82,119.83,1685699993.0
2007-04-16 18:15:00,119.825,119.83,119.8,119.8,3350699985.0
2007-04-16 18:20:00,119.81,119.83,119.805,119.825,2363599994.0
2007-04-16 18:25:00,119.825,119.84,119.815,119.815,2253600007.0
2007-04-16 18:30:00,119.815,119.82,119.8,119.8,5239000005.0
2007-04-16 18:35:00,119.805,119.815,119.795,119.815,3283899968.0
2007-04-16 18:40:00,119.815,119.815,119.795,119.795,2906100012.0
2007-04-16 18:45:00,119.795,119.8,119.775,119.785,4678499974.0
2007-04-16 18:50:00,119.785,119.805,119.785,119.8,1982699997.0
2007-04-16 18:55:00,119.805,119.805,119.785,119.79,2495399982.0
2007-04-16 19:00:00,119.79,119.8,119.775,119.79,3132499979.0
2007-04-16 19:05:00,119.79,119.79,119.75,119.75,3225199992.0
2007-04-16 19:10:00,119.75,119.76,119.725,119.74,1719099998.0
2007-04-16 19:15:00,119.74,119.75,119.71,119.74,3190299997.0
2007-04-16 19:20:00,119.74,119.75,119.73,119.74,2700799982.0
2007-04-16 19:25:00,119.74,119.75,119.74,119.745,1080899983.0
2007-04-16 19:30:00,119.75,119.75,119.71,119.73,1789899989.0
2007-04-16 19:35:00,119.73,119.75,119.725,119.73,1766499979.0
2007-04-16 19:40:00,119.73,119.73,119.695,119.72,3870799965.0
2007-04-16 19:45:00,119.72,119.73,119.7,119.72,1745399992.0
2007-04-16 19:50:00,119.715,119.74,119.715,119.73,1432499984.0
2007-04-16 19:55:00,119.73,119.74,119.725,119.74,1641100008.0
2007-04-16 20:00:00,119.74,119.76,119.735,119.75,1582800002.0
2007-04-16 20:05:00,119.76,119.76,119.73,119.75,2407999940.0
2007-04-16 20:10:00,119.75,119.75,119.74,119.74,736399998.0
2007-04-16 20:15:00,119.74,119.745,119.73,119.74,322400003.0
2007-04-16 20:20:00,119.74,119.76,119.74,119.76,1192200006.0
2007-04-16 20:25:00,119.76,119.775,119.745,119.76,1401100004.0
2007-04-16 20:30:00,119.76,119.79,119.76,119.78,1611700003.0
2007-04-16 20:35:00,119.78,119.79,119.775,119.78,1154399996.0
2007-04-16 20:40:00,119.78,119.79,119.755,119.76,2396199991.0
2007-04-16 20:45:00,119.76,119.775,119.755,119.76,2595099994.0
2007-04-16 20:50:00,119.76,119.76,119.745,119.75,2187100004.0
2007-04-16 20:55:00,119.75,119.78,119.74,119.77,4033699990.0
2007-04-16 21:00:00,119.775,119.8,119.755,119.77,4441499989.0
2007-04-16 21:05:00,119.77,119.775,119.755,119.76,1200799999.0
2007-04-16 21:10:00,119.76,119.76,119.735,119.74,1387500002.0
2007-04-16 21:15:00,119.74,119.75,119.74,119.745,526200001.0
2007-04-16 21:20:00,119.745,119.76,119.73,119.73,2458700006.0
2007-04-16 21:25:00,119.73,119.73,119.72,119.72,1557200004.0
2007-04-16 21:30:00,119.73,119.74,119.72,119.74,575099999.0
2007-04-16 21:35:00,119.74,119.74,119.725,119.74,856999997.0
2007-04-16 21:40:00,119.74,119.74,119.725,119.73,552800001.0
2007-04-16 21:45:00,119.73,119.73,119.72,119.72,134400000.0
2007-04-16 21:50:00,119.725,119.725,119.72,119.72,274200000.0
2007-04-16 21:55:00,119.72,119.73,119.71,119.72,2170400000.0
2007-04-16 22:00:00,119.72,119.73,119.71,119.72,2172299998.0
2007-04-16 22:05:00,119.72,119.73,119.705,119.73,867000002.0
2007-04-16 22:10:00,119.73,119.75,119.72,119.745,1297869995.0
2007-04-16 22:15:00,119.745,119.76,119.74,119.76,1889390005.0
2007-04-16 22:20:00,119.76,119.77,119.76,119.76,708600000.0
2007-04-16 22:25:00,119.76,119.77,119.75,119.75,473700001.0
2007-04-16 22:30:00,119.75,119.75,119.73,119.74,579699995.0
2007-04-16 22:35:00,119.74,119.77,119.73,119.76,969299994.0
2007-04-16 22:40:00,119.75,119.76,119.74,119.74,259200000.0
2007-04-16 22:45:00,119.74,119.75,119.71,119.75,746299999.0
2007-04-16 22:50:00,119.74,119.74,119.72,119.73,554200000.0
2007-04-16 22:55:00,119.73,119.73,119.71,119.73,751100007.0
2007-04-16 23:00:00,119.73,119.74,119.705,119.71,464399999.0
2007-04-16 23:05:00,119.71,119.72,119.66,119.71,440400000.0
2007-04-16 23:10:00,119.71,119.73,119.7,119.705,700099999.0
2007-04-16 23:15:00,119.71,119.72,119.7,119.71,563600003.0
2007-04-16 23:20:00,119.72,119.79,119.71,119.75,2031300023.0
2007-04-16 23:25:00,119.75,119.76,119.74,119.75,422500000.0
2007-04-16 23:30:00,119.75,119.75,119.7,119.73,1237900002.0
2007-04-16 23:35:00,119.73,119.74,119.7,119.73,718799998.0
2007-04-16 23:40:00,119.73,119.75,119.73,119.73,285599995.0
2007-04-16 23:45:00,119.74,119.77,119.74,119.76,233600000.0
2007-04-16 23:50:00,119.76,119.77,119.68,119.68,908200000.0
2007-04-16 23:55:00,119.68,119.69,119.63,119.67,1914099973.0
2007-04-17 00:00:00,119.67,119.69,119.66,119.67,957999986.0
2007-04-17 00:05:00,119.68,119.7,119.67,119.67,1202399995.0
2007-04-17 00:10:00,119.67,119.67,119.64,119.65,1143600009.0
2007-04-17 00:15:00,119.64,119.65,119.63,119.65,463000000.0
2007-04-17 00:20:00,119.65,119.7,119.645,119.68,1228000005.0
2007-04-17 00:25:00,119.68,119.7,119.675,119.7,909699991.0
2007-04-17 00:30:00,119.7,119.74,119.69,119.73,1072299993.0
2007-04-17 00:35:00,119.73,119.75,119.715,119.73,1176899999.0
2007-04-17 00:40:00,119.74,119.77,119.72,119.73,1092499991.0
2007-04-17 00:45:00,119.72,119.74,119.72,119.74,377800000.0
2007-04-17 00:50:00,119.73,119.76,119.71,119.74,2411999990.0
2007-04-17 00:55:00,119.74,119.78,119.735,119.755,1617900000.0
2007-04-17 01:00:00,119.76,119.79,119.75,119.78,1995299988.0
2007-04-17 01:05:00,119.78,119.815,119.77,119.805,1017599979.0
2007-04-17 01:10:00,119.805,119.805,119.75,119.78,2714099955.0
2007-04-17 01:15:00,119.78,119.79,119.78,119.78,141199998.0
2007-04-17 01:20:00,119.78,119.79,119.77,119.79,191599998.0
2007-04-17 01:25:00,119.79,119.8,119.76,119.77,802999997.0
2007-04-17 01:30:00,119.77,119.77,119.745,119.77,741499992.0
2007-04-17 01:35:00,119.77,119.78,119.76,119.77,383699992.0
2007-04-17 01:40:00,119.77,119.81,119.765,119.78,1126699994.0
2007-04-17 01:45:00,119.78,119.8,119.78,119.78,502999996.0
2007-04-17 01:50:00,119.78,119.79,119.755,119.76,926099996.0
2007-04-17 01:55:00,119.76,119.77,119.72,119.74,2368699988.0
2007-04-17 02:00:00,119.74,119.8,119.74,119.77,1955599994.0
2007-04-17 02:05:00,119.77,119.77,119.73,119.73,1761199999.0
2007-04-17 02:10:00,119.73,119.74,119.63,119.66,2501199970.0
2007-04-17 02:15:00,119.66,119.685,119.56,119.59,4909399972.0
2007-04-17 02:20:00,119.58,119.6,119.555,119.58,3207299965.0
2007-04-17 02:25:00,119.58,119.63,119.58,119.6,3615599943.0
2007-04-17 02:30:00,119.6,119.64,119.58,119.62,2752799959.0
2007-04-17 02:35:00,119.62,119.62,119.55,119.56,3151199983.0
2007-04-17 02:40:00,119.56,119.57,119.515,119.56,4811699996.0
2007-04-17 02:45:00,119.55,119.6,119.54,119.59,3228899971.0
2007-04-17 02:50:00,119.59,119.61,119.555,119.58,3726899996.0
2007-04-17 02:55:00,119.59,119.62,119.57,119.6,3743199967.0
2007-04-17 03:00:00,119.595,119.61,119.56,119.6,3503800007.0
2007-04-17 03:05:00,119.6,119.67,119.595,119.65,4511899949.0
2007-04-17 03:10:00,119.65,119.66,119.57,119.59,5323899940.0
2007-04-17 03:15:00,119.59,119.59,119.55,119.555,6080399946.0
2007-04-17 03:20:00,119.56,119.59,119.545,119.58,2703899974.0
2007-04-17 03:25:00,119.58,119.59,119.57,119.58,1491800022.0
2007-04-17 03:30:00,119.59,119.62,119.58,119.6,3240099957.0
2007-04-17 03:35:00,119.6,119.6,119.56,119.58,2824700002.0
2007-04-17 03:40:00,119.58,119.58,119.56,119.57,2054600012.0
2007-04-17 03:45:00,119.58,119.58,119.56,119.58,1839000000.0
2007-04-17 03:50:00,119.58,119.58,119.555,119.57,2303299974.0
2007-04-17 03:55:00,119.57,119.58,119.56,119.565,1522599982.0
2007-04-17 04:00:00,119.57,119.58,119.565,119.58,1687099983.0
2007-04-17 04:05:00,119.58,119.63,119.565,119.61,3867799976.0
2007-04-17 04:10:00,119.61,119.63,119.61,119.62,2390299938.0
2007-04-17 04:15:00,119.62,119.63,119.61,119.61,1705599934.0
2007-04-17 04:20:00,119.61,119.61,119.575,119.575,1774499968.0
2007-04-17 04:25:00,119.58,119.6,119.56,119.6,2281099963.0
2007-04-17 04:30:00,119.6,119.6,119.56,119.59,3018899948.0
2007-04-17 04:35:00,119.59,119.61,119.59,119.6,1273499963.0
2007-04-17 04:40:00,119.6,119.6,119.595,119.595,112799995.0
2007-04-17 04:45:00,119.6,119.65,119.6,119.635,1530799972.0
2007-04-17 04:50:00,119.635,119.65,119.625,119.65,2140299989.0
2007-04-17 04:55:00,119.64,119.65,119.63,119.64,934899989.0
2007-04-17 05:00:00,119.64,119.64,119.625,119.63,615300013.0
2007-04-17 05:05:00,119.63,119.63,119.61,119.62,805500000.0
2007-04-17 05:10:00,119.615,119.62,119.61,119.61,134999999.0
2007-04-17 05:15:00,119.615,119.615,119.585,119.585,1119899987.0
2007-04-17 05:20:00,119.59,119.6,119.58,119.6,1405499979.0
2007-04-17 05:25:00,119.6,119.62,119.585,119.62,1135799997.0
2007-04-17 05:30:00,119.62,119.62,119.6,119.6,803600004.0
2007-04-17 05:35:00,119.595,119.61,119.57,119.58,2419999967.0
2007-04-17 05:40:00,119.58,119.6,119.575,119.595,1486999984.0
2007-04-17 05:45:00,119.595,119.6,119.59,119.6,630000000.0
2007-04-17 05:50:00,119.59,119.59,119.585,119.59,1604999981.0
2007-04-17 05:55:00,119.59,119.59,119.58,119.58,1613899994.0
2007-04-17 06:00:00,119.575,119.61,119.555,119.57,3176500003.0
2007-04-17 06:05:00,119.57,119.59,119.565,119.565,1117399992.0
2007-04-17 06:10:00,119.57,119.58,119.555,119.58,2330500001.0
2007-04-17 06:15:00,119.58,119.61,119.57,119.6,2222299996.0
2007-04-17 06:20:00,119.6,119.6,119.585,119.6,2084100014.0
2007-04-17 06:25:00,119.6,119.6,119.585,119.59,1989800007.0
2007-04-17 06:30:00,119.59,119.6,119.58,119.59,2114599977.0
2007-04-17 06:35:00,119.59,119.605,119.58,119.6,2676399987.0
2007-04-17 06:40:00,119.6,119.63,119.59,119.62,3791299913.0
2007-04-17 06:45:00,119.62,119.68,119.62,119.67,3650899984.0
2007-04-17 06:50:00,119.67,119.69,119.63,119.64,2341900003.0
2007-04-17 06:55:00,119.64,119.66,119.63,119.65,1438700009.0
2007-04-17 07:00:00,119.65,119.66,119.63,119.64,1626099986.0
2007-04-17 07:05:00,119.64,119.64,119.58,119.58,1333900003.0
2007-04-17 07:10:00,119.58,119.58,119.48,119.55,5268599994.0
2007-04-17 07:15:00,119.55,119.59,119.54,119.55,4871700014.0
2007-04-17 07:20:00,119.55,119.56,119.54,119.54,3065700002.0
2007-04-17 07:25:00,119.55,119.55,119.48,119.5,5893899992.0
2007-04-17 07:30:00,119.505,119.55,119.485,119.53,3247199981.0
2007-04-17 07:35:00,119.53,119.54,119.5,119.51,3074899981.0
2007-04-17 07:40:00,119.51,119.51,119.45,119.47,5857899974.0
2007-04-17 07:45:00,119.47,119.5,119.44,119.495,5337499964.0
2007-04-17 07:50:00,119.495,119.51,119.455,119.46,6146400021.0
2007-04-17 07:55:00,119.455,119.46,119.35,119.4,8349899945.0
2007-04-17 08:00:00,119.39,119.43,119.335,119.41,7383099976.0
2007-04-17 08:05:00,119.42,119.43,119.36,119.38,5961700007.0
2007-04-17 08:10:00,119.38,119.38,119.345,119.38,5183899974.0
2007-04-17 08:15:00,119.38,119.38,119.335,119.36,3176679989.0
2007-04-17 08:20:00,119.36,119.37,119.3,119.31,5509699950.0
2007-04-17 08:25:00,119.305,119.33,119.275,119.325,5616599992.0
2007-04-17 08:30:00,119.325,119.35,119.29,119.335,6107800048.0
2007-04-17 08:35:00,119.34,119.38,119.335,119.35,5802200000.0
2007-04-17 08:40:00,119.35,119.35,119.305,119.32,3566300010.0
2007-04-17 08:45:00,119.32,119.32,119.18,119.195,4947599982.0
2007-04-17 08:50:00,119.2,119.23,119.145,119.22,7033700002.0
2007-04-17 08:55:00,119.22,119.28,119.22,119.27,6367700011.0
2007-04-17 09:00:00,119.27,119.27,119.21,119.22,6177600003.0
2007-04-17 09:05:00,119.21,119.23,119.145,119.145,4453000003.0
2007-04-17 09:10:00,119.145,119.17,119.11,119.17,6748700004.0
2007-04-17 09:15:00,119.17,119.23,119.16,119.215,5258019999.0
2007-04-17 09:20:00,119.22,119.22,119.16,119.18,3565519987.0
2007-04-17 09:25:00,119.18,119.21,119.18,119.195,1918499997.0
2007-04-17 09:30:00,119.2,119.28,119.2,119.25,4508910008.0
2007-04-17 09:35:00,119.25,119.28,119.245,119.27,4401300005.0
2007-04-17 09:40:00,119.27,119.27,119.245,119.26,2042099989.0
2007-04-17 09:45:00,119.26,119.27,119.215,119.26,5377400026.0
2007-04-17 09:50:00,119.26,119.36,119.255,119.325,6135699998.0
2007-04-17 09:55:00,119.33,119.35,119.31,119.31,4686900039.0
2007-04-17 10:00:00,119.31,119.32,119.27,119.28,3764200003.0
2007-04-17 10:05:00,119.28,119.31,119.27,119.28,5112400000.0
2007-04-17 10:10:00,119.28,119.31,119.27,119.305,4322499990.0
2007-04-17 10:15:00,119.305,119.31,119.24,119.25,4613299987.0
2007-04-17 10:20:00,119.25,119.27,119.25,119.25,4747999970.0
2007-04-17 10:25:00,119.25,119.29,119.245,119.28,4108000008.0
2007-04-17 10:30:00,119.29,119.31,119.26,119.28,7162399986.0
2007-04-17 10:35:00,119.28,119.32,119.275,119.305,4077199997.0
2007-04-17 10:40:00,119.305,119.33,119.275,119.3,4216700003.0
2007-04-17 10:45:00,119.3,119.31,119.24,119.26,5228600001.0
2007-04-17 10:50:00,119.26,119.28,119.24,119.26,5516199987.0
2007-04-17 10:55:00,119.26,119.27,119.23,119.25,4274000001.0
2007-04-17 11:00:00,119.25,119.26,119.145,119.16,5872600008.0
2007-04-17 11:05:00,119.16,119.23,119.16,119.21,3695400005.0
2007-04-17 11:10:00,119.21,119.29,119.21,119.27,2908000002.0
2007-04-17 11:15:00,119.27,119.27,119.24,119.245,4196000015.0
2007-04-17 11:20:00,119.245,119.26,119.23,119.255,3112900010.0
2007-04-17 11:25:00,119.26,119.29,119.25,119.28,3871099975.0
2007-04-17 11:30:00,119.28,119.29,119.265,119.275,2991399994.0
2007-04-17 11:35:00,119.275,119.32,119.265,119.32,4085699979.0
2007-04-17 11:40:00,119.315,119.32,119.25,119.27,5185400005.0
2007-04-17 11:45:00,119.27,119.32,119.27,119.315,2907699998.0
2007-04-17 11:50:00,119.305,119.32,119.295,119.305,2467599992.0
2007-04-17 11:55:00,119.31,119.34,119.3,119.31,1964999999.0
2007-04-17 12:00:00,119.3,119.31,119.28,119.31,2598899991.0
2007-04-17 12:05:00,119.31,119.32,119.285,119.31,2360599989.0
2007-04-17 12:10:00,119.31,119.38,119.305,119.37,3369400003.0
2007-04-17 12:15:00,119.37,119.39,119.35,119.375,4068699978.0
2007-04-17 12:20:00,119.375,119.39,119.335,119.375,6193899978.0
2007-04-17 12:25:00,119.38,119.38,119.33,119.37,4647799952.0
2007-04-17 12:30:00,119.37,119.37,119.345,119.36,2613299991.0
2007-04-17 12:35:00,119.36,119.37,119.32,119.325,4027199992.0
2007-04-17 12:40:00,119.33,119.34,119.315,119.33,2049100007.0
2007-04-17 12:45:00,119.33,119.38,119.325,119.36,4020099992.0
2007-04-17 12:50:00,119.36,119.37,119.355,119.37,1875299993.0
2007-04-17 12:55:00,119.37,119.43,119.36,119.43,3166199983.0
2007-04-17 13:00:00,119.43,119.46,119.41,119.43,3793099992.0
2007-04-17 13:05:00,119.43,119.44,119.36,119.37,5342299941.0
2007-04-17 13:10:00,119.37,119.38,119.33,119.33,4334399934.0
2007-04-17 13:15:00,119.33,119.34,119.31,119.34,3326699968.0
2007-04-17 13:20:00,119.34,119.38,119.33,119.36,4606099984.0
2007-04-17 13:25:00,119.36,119.38,119.36,119.375,3626599994.0
2007-04-17 13:30:00,119.37,119.4,119.35,119.39,2215499997.0
2007-04-17 13:35:00,119.39,119.4,119.38,119.4,2781600010.0
2007-04-17 13:40:00,119.4,119.41,119.37,119.4,4701300018.0
2007-04-17 13:45:00,119.4,119.4,119.375,119.39,3206999979.0
2007-04-17 13:50:00,119.39,119.41,119.375,119.405,2836800018.0
2007-04-17 13:55:00,119.405,119.42,119.38,119.4,3473199987.0
2007-04-17 14:00:00,119.4,119.43,119.39,119.4,2900399991.0
2007-04-17 14:05:00,119.39,119.415,119.39,119.4,4231799997.0
2007-04-17 14:10:00,119.4,119.42,119.385,119.415,3721000011.0
2007-04-17 14:15:00,119.415,119.44,119.4,119.44,6630199990.0
2007-04-17 14:20:00,119.44,119.45,119.415,119.445,3304699984.0
2007-04-17 14:25:00,119.45,119.47,119.41,119.41,4378400004.0
2007-04-17 14:30:00,119.41,119.41,119.25,119.375,6162109975.0
2007-04-17 14:35:00,119.375,119.445,119.375,119.4,5637399991.0
2007-04-17 14:40:00,119.4,119.42,119.32,119.32,7761999962.0
2007-04-17 14:45:00,119.32,119.33,119.26,119.26,7070800048.0
2007-04-17 14:50:00,119.295,119.31,119.22,119.28,6549300015.0
2007-04-17 14:55:00,119.28,119.29,119.23,119.24,8238299982.0
2007-04-17 15:00:00,119.24,119.3,119.23,119.3,6119499994.0
2007-04-17 15:05:00,119.3,119.355,119.275,119.32,7358299970.0
2007-04-17 15:10:00,119.315,119.32,119.26,119.27,6772360006.0
2007-04-17 15:15:00,119.27,119.28,119.22,119.27,5707900014.0
2007-04-17 15:20:00,119.27,119.27,119.21,119.25,5570600004.0
2007-04-17 15:25:00,119.25,119.275,119.22,119.24,5670800015.0
2007-04-17 15:30:00,119.24,119.26,119.2,119.2,6721699965.0
2007-04-17 15:35:00,119.2,119.24,119.14,119.15,7396499994.0
2007-04-17 15:40:00,119.15,119.17,119.135,119.145,7602499994.0
2007-04-17 15:45:00,119.145,119.17,119.105,119.115,6692160008.0
2007-04-17 15:50:00,119.11,119.12,119.06,119.1,8181000033.0
2007-04-17 15:55:00,119.1,119.135,119.075,119.085,7093499980.0
2007-04-17 16:00:00,119.08,119.105,119.06,119.1,6306600005.0
2007-04-17 16:05:00,119.1,119.16,119.09,119.14,5879399970.0
2007-04-17 16:10:00,119.14,119.17,119.115,119.12,3959699998.0
2007-04-17 16:15:00,119.12,119.21,119.11,119.2,5726900003.0
2007-04-17 16:20:00,119.2,119.2,119.115,119.12,5682699972.0
2007-04-17 16:25:00,119.13,119.15,119.12,119.12,3416199989.0
2007-04-17 16:30:00,119.12,119.15,119.12,119.15,3196499990.0
2007-04-17 16:35:00,119.15,119.2,119.145,119.18,4521500005.0
2007-04-17 16:40:00,119.18,119.18,119.135,119.17,4735260003.0
2007-04-17 16:45:00,119.17,119.27,119.17,119.27,6201599996.0
2007-04-17 16:50:00,119.27,119.3,119.225,119.285,5544699983.0
2007-04-17 16:55:00,119.285,119.29,119.225,119.27,4554499987.0
2007-04-17 17:00:00,119.27,119.33,119.245,119.32,6340499978.0
2007-04-17 17:05:00,119.32,119.32,119.265,119.27,6103399981.0
2007-04-17 17:10:00,119.27,119.27,119.245,119.265,4499999974.0
2007-04-17 17:15:00,119.265,119.29,119.25,119.29,4312499993.0
2007-04-17 17:20:00,119.29,119.29,119.255,119.28,4270300001.0
2007-04-17 17:25:00,119.28,119.28,119.24,119.24,3648099986.0
2007-04-17 17:30:00,119.24,119.245,119.2,119.21,4123699974.0
2007-04-17 17:35:00,119.21,119.21,119.12,119.125,4927099979.0
2007-04-17 17:40:00,119.125,119.13,118.92,118.95,8854199968.0
2007-04-17 17:45:00,118.95,118.975,118.84,118.91,6943800036.0
2007-04-17 17:50:00,118.91,118.93,118.89,118.905,5746699962.0
2007-04-17 17:55:00,118.92,118.96,118.895,118.96,6455499985.0
2007-04-17 18:00:00,118.95,119.09,118.95,119.015,4377700018.0
2007-04-17 18:05:00,119.01,119.01,118.89,118.92,4472150014.0
2007-04-17 18:10:00,118.92,118.98,118.91,118.93,4283200024.0
2007-04-17 18:15:00,118.925,119.03,118.91,119.025,4693300011.0
2007-04-17 18:20:00,119.025,119.09,118.99,119.02,5638400015.0
2007-04-17 18:25:00,119.02,119.04,119.0,119.01,3258000013.0
2007-04-17 18:30:00,119.01,119.01,118.95,118.975,5529899982.0
2007-04-17 18:35:00,118.98,119.05,118.98,118.99,4687600002.0
2007-04-17 18:40:00,118.99,119.0,118.91,118.95,2923300015.0
2007-04-17 18:45:00,118.95,118.96,118.915,118.96,1915000011.0
2007-04-17 18:50:00,118.96,118.97,118.935,118.95,1727900008.0
2007-04-17 18:55:00,118.95,119.03,118.95,119.02,3309899986.0
2007-04-17 19:00:00,119.02,119.04,118.985,118.99,3177699975.0
2007-04-17 19:05:00,118.99,119.01,118.965,118.98,2565400008.0
2007-04-17 19:10:00,118.975,118.99,118.965,118.98,2753300021.0
2007-04-17 19:15:00,118.98,118.985,118.965,118.97,2559499995.0
2007-04-17 19:20:00,118.97,118.98,118.955,118.96,2400999984.0
2007-04-17 19:25:00,118.96,118.965,118.955,118.96,1421599992.0
2007-04-17 19:30:00,118.97,118.97,118.94,118.94,915500005.0
2007-04-17 19:35:00,118.94,118.97,118.935,118.96,2140000016.0
2007-04-17 19:40:00,118.96,118.96,118.94,118.94,1428799988.0
2007-04-17 19:45:00,118.94,118.96,118.935,118.96,1394800000.0
2007-04-17 19:50:00,118.96,118.97,118.95,118.95,1421599989.0
2007-04-17 19:55:00,118.96,118.96,118.92,118.925,2282400002.0
2007-04-17 20:00:00,118.93,118.95,118.915,118.93,2622139969.0
2007-04-17 20:05:00,118.93,118.96,118.92,118.94,3387300009.0
2007-04-17 20:10:00,118.94,118.96,118.935,118.96,2106799997.0
2007-04-17 20:15:00,118.96,118.97,118.945,118.945,2068699998.0
2007-04-17 20:20:00,118.945,118.98,118.935,118.98,4629100020.0
2007-04-17 20:25:00,118.98,118.99,118.97,118.985,2457700000.0
2007-04-17 20:30:00,118.985,118.985,118.955,118.96,1853300002.0
2007-04-17 20:35:00,118.96,118.98,118.94,118.95,2377900006.0
2007-04-17 20:40:00,118.95,118.95,118.88,118.91,3653800003.0
2007-04-17 20:45:00,118.91,118.93,118.905,118.93,1185000004.0
2007-04-17 20:50:00,118.93,118.93,118.9,118.9,1381000006.0
2007-04-17 20:55:00,118.9,118.94,118.9,118.93,4583999999.0
2007-04-17 21:00:00,118.93,118.94,118.915,118.93,1828399988.0
2007-04-17 21:05:00,118.93,118.94,118.915,118.92,771810001.0
2007-04-17 21:10:00,118.92,118.94,118.905,118.91,834129997.0
2007-04-17 21:15:00,118.91,118.92,118.87,118.89,848550001.0
2007-04-17 21:20:00,118.89,118.9,118.86,118.88,2003700001.0
2007-04-17 21:25:00,118.87,118.89,118.815,118.82,3363199990.0
2007-04-17 21:30:00,118.83,118.84,118.81,118.83,3874299976.0
2007-04-17 21:35:00,118.84,118.84,118.82,118.83,2985199958.0
2007-04-17 21:40:00,118.82,118.84,118.82,118.84,2269200014.0
2007-04-17 21:45:00,118.84,118.84,118.82,118.84,1902600005.0
2007-04-17 21:50:00,118.84,118.85,118.83,118.85,1781199997.0
2007-04-17 21:55:00,118.85,118.86,118.835,118.84,1183000005.0
2007-04-17 22:00:00,118.84,118.87,118.835,118.85,2074200005.0
2007-04-17 22:05:00,118.845,118.87,118.845,118.86,1303400009.0
2007-04-17 22:10:00,118.86,118.88,118.855,118.88,776400002.0
2007-04-17 22:15:00,118.875,118.9,118.87,118.9,986400005.0
2007-04-17 22:20:00,118.89,118.89,118.86,118.88,621699998.0
2007-04-17 22:25:00,118.88,118.9,118.87,118.895,745200002.0
2007-04-17 22:30:00,118.9,118.91,118.89,118.9,626600003.0
2007-04-17 22:35:00,118.91,118.92,118.91,118.91,404799998.0
2007-04-17 22:40:00,118.92,118.93,118.91,118.925,467299996.0
2007-04-17 22:45:00,118.92,118.93,118.91,118.92,1015200005.0
2007-04-17 22:50:00,118.93,118.93,118.895,118.9,1058999997.0
2007-04-17 22:55:00,118.9,118.91,118.89,118.91,1244599998.0
2007-04-17 23:00:00,118.9,118.91,118.88,118.9,599300008.0
2007-04-17 23:05:00,118.9,118.93,118.89,118.92,792200008.0
2007-04-17 23:10:00,118.91,118.94,118.9,118.93,116200000.0
2007-04-17 23:15:00,118.93,118.93,118.91,118.91,431800002.0
2007-04-17 23:20:00,118.91,118.93,118.905,118.93,229999999.0
2007-04-17 23:25:00,118.93,118.93,118.91,118.92,491899996.0
2007-04-17 23:30:00,118.92,118.94,118.92,118.93,682100003.0
2007-04-17 23:35:00,118.925,118.94,118.91,118.93,661700008.0
2007-04-17 23:40:00,118.93,118.93,118.91,118.91,426599999.0
2007-04-17 23:45:00,118.915,118.93,118.9,118.92,761900001.0
2007-04-17 23:50:00,118.92,118.92,118.91,118.91,32400000.0
2007-04-17 23:55:00,118.91,118.93,118.91,118.92,123200000.0
2007-04-18 00:00:00,118.91,118.91,118.88,118.89,1228100011.0
2007-04-18 00:05:00,118.89,118.915,118.89,118.91,1176400003.0
2007-04-18 00:10:00,118.92,118.94,118.92,118.93,562400000.0
2007-04-18 00:15:00,118.93,118.93,118.895,118.92,1351199998.0
2007-04-18 00:20:00,118.92,118.93,118.91,118.92,612200000.0
2007-04-18 00:25:00,118.92,118.93,118.92,118.93,547000003.0
2007-04-18 00:30:00,118.93,118.94,118.925,118.94,506699994.0
2007-04-18 00:35:00,118.94,118.96,118.94,118.95,667899987.0
2007-04-18 00:40:00,118.94,118.95,118.93,118.93,428299995.0
2007-04-18 00:45:00,118.93,118.96,118.93,118.95,740900000.0
2007-04-18 00:50:00,118.94,119.0,118.93,118.96,1612999994.0
2007-04-18 00:55:00,118.96,118.98,118.94,118.96,987700002.0
2007-04-18 01:00:00,118.97,119.0,118.955,118.98,817699998.0
2007-04-18 01:05:00,118.98,119.01,118.98,118.99,811500003.0
2007-04-18 01:10:00,118.99,119.03,118.97,119.0,1560900002.0
2007-04-18 01:15:00,119.0,119.01,118.975,118.975,1225700003.0
2007-04-18 01:20:00,118.98,118.98,118.95,118.98,675300000.0
2007-04-18 01:25:00,118.98,118.98,118.95,118.96,964699993.0
2007-04-18 01:30:00,118.96,118.98,118.95,118.965,744799996.0
2007-04-18 01:35:00,118.97,118.99,118.96,118.98,913299996.0
2007-04-18 01:40:00,118.98,118.99,118.96,118.97,773499999.0
2007-04-18 01:45:00,118.97,118.98,118.925,118.94,1888200007.0
2007-04-18 01:50:00,118.94,118.94,118.87,118.88,2087899999.0
2007-04-18 01:55:00,118.88,118.88,118.805,118.81,5194499974.0
2007-04-18 02:00:00,118.81,118.84,118.795,118.825,3177199968.0
2007-04-18 02:05:00,118.83,118.845,118.82,118.83,1914000006.0
2007-04-18 02:10:00,118.83,118.83,118.78,118.81,3091900010.0
2007-04-18 02:15:00,118.81,118.83,118.795,118.81,1424399992.0
2007-04-18 02:20:00,118.81,118.81,118.73,118.74,4823899975.0
2007-04-18 02:25:00,118.74,118.74,118.685,118.7,4743099970.0
2007-04-18 02:30:00,118.71,118.73,118.7,118.71,2696200023.0
2007-04-18 02:35:00,118.71,118.71,118.64,118.68,5572399983.0
2007-04-18 02:40:00,118.68,118.74,118.665,118.665,6326799946.0
2007-04-18 02:45:00,118.665,118.73,118.65,118.71,3408699960.0
2007-04-18 02:50:00,118.71,118.77,118.7,118.72,3799599996.0
2007-04-18 02:55:00,118.73,118.74,118.68,118.725,3834899963.0
2007-04-18 03:00:00,118.72,118.73,118.69,118.69,2244599982.0
2007-04-18 03:05:00,118.69,118.76,118.69,118.75,2792100009.0
2007-04-18 03:10:00,118.75,118.77,118.715,118.72,1554299996.0
2007-04-18 03:15:00,118.72,118.73,118.7,118.73,995000002.0
2007-04-18 03:20:00,118.73,118.73,118.67,118.69,2059299990.0
2007-04-18 03:25:00,118.69,118.72,118.67,118.69,2279099995.0
2007-04-18 03:30:00,118.7,118.73,118.69,118.71,2600199982.0
2007-04-18 03:35:00,118.7,118.72,118.695,118.71,2913999984.0
2007-04-18 03:40:00,118.705,118.74,118.7,118.72,3267599993.0
2007-04-18 03:45:00,118.72,118.73,118.69,118.69,3576799970.0
2007-04-18 03:50:00,118.7,118.7,118.635,118.65,2574589989.0
2007-04-18 03:55:00,118.65,118.67,118.63,118.63,2678599941.0
2007-04-18 04:00:00,118.63,118.68,118.63,118.67,1734399992.0
2007-04-18 04:05:00,118.67,118.68,118.65,118.655,2028999971.0
2007-04-18 04:10:00,118.66,118.67,118.655,118.66,2255500000.0
2007-04-18 04:15:00,118.66,118.68,118.655,118.67,2721700007.0
2007-04-18 04:20:00,118.67,118.67,118.62,118.63,2350500007.0
2007-04-18 04:25:00,118.63,118.63,118.565,118.57,4344799963.0
2007-04-18 04:30:00,118.58,118.6,118.565,118.6,1681800002.0
2007-04-18 04:35:00,118.6,118.62,118.585,118.595,1910599976.0
2007-04-18 04:40:00,118.595,118.61,118.58,118.58,2128599991.0
2007-04-18 04:45:00,118.58,118.61,118.58,118.59,1450500000.0
2007-04-18 04:50:00,118.59,118.6,118.555,118.57,1245099998.0
2007-04-18 04:55:00,118.57,118.57,118.55,118.565,1851099958.0
2007-04-18 05:00:00,118.57,118.57,118.535,118.54,1450500013.0
2007-04-18 05:05:00,118.54,118.55,118.515,118.53,3420699932.0
2007-04-18 05:10:00,118.53,118.56,118.525,118.56,2433499974.0
2007-04-18 05:15:00,118.55,118.56,118.545,118.56,1039499996.0
2007-04-18 05:20:00,118.56,118.56,118.54,118.55,681299999.0
2007-04-18 05:25:00,118.55,118.57,118.545,118.545,1140599989.0
2007-04-18 05:30:00,118.55,118.55,118.545,118.545,466399996.0
2007-04-18 05:35:00,118.545,118.6,118.535,118.585,2910699962.0
2007-04-18 05:40:00,118.585,118.63,118.575,118.62,4186199958.0
2007-04-18 05:45:00,118.62,118.63,118.605,118.61,2252799972.0
2007-04-18 05:50:00,118.61,118.64,118.59,118.63,1975999984.0
2007-04-18 05:55:00,118.63,118.68,118.62,118.68,1875299968.0
2007-04-18 06:00:00,118.68,118.71,118.67,118.71,3205999986.0
2007-04-18 06:05:00,118.71,118.71,118.63,118.66,3241699939.0
2007-04-18 06:10:00,118.66,118.68,118.63,118.63,2369899963.0
2007-04-18 06:15:00,118.63,118.64,118.61,118.63,2344299957.0
2007-04-18 06:20:00,118.64,118.66,118.63,118.66,1103599966.0
2007-04-18 06:25:00,118.66,118.67,118.64,118.645,3045499921.0
2007-04-18 06:30:00,118.65,118.66,118.635,118.65,1068499988.0
2007-04-18 06:35:00,118.65,118.65,118.64,118.65,433499992.0
2007-04-18 06:40:00,118.65,118.65,118.63,118.65,1120699981.0
2007-04-18 06:45:00,118.65,118.66,118.635,118.65,1222399975.0
2007-04-18 06:50:00,118.645,118.68,118.645,118.68,4098299915.0
2007-04-18 06:55:00,118.67,118.71,118.655,118.67,2844899956.0
2007-04-18 07:00:00,118.67,118.685,118.655,118.67,2745199985.0
2007-04-18 07:05:00,118.67,118.67,118.645,118.66,1947700014.0
2007-04-18 07:10:00,118.66,118.69,118.66,118.68,2667300004.0
2007-04-18 07:15:00,118.68,118.68,118.655,118.66,1097999994.0
2007-04-18 07:20:00,118.66,118.67,118.655,118.66,895200005.0
2007-04-18 07:25:00,118.655,118.68,118.655,118.665,1466199996.0
2007-04-18 07:30:00,118.67,118.67,118.625,118.64,1496500020.0
2007-04-18 07:35:00,118.64,118.64,118.605,118.615,2655199974.0
2007-04-18 07:40:00,118.615,118.74,118.615,118.73,4099600000.0
2007-04-18 07:45:00,118.73,118.78,118.72,118.75,4390899977.0
2007-04-18 07:50:00,118.75,118.77,118.725,118.725,3331000006.0
2007-04-18 07:55:00,118.725,118.74,118.71,118.71,943499999.0
2007-04-18 08:00:00,118.71,118.76,118.71,118.76,3902599989.0
2007-04-18 08:05:00,118.76,118.77,118.74,118.76,3614399966.0
2007-04-18 08:10:00,118.76,118.805,118.74,118.785,7638699973.0
2007-04-18 08:15:00,118.79,118.81,118.78,118.79,8358000049.0
2007-04-18 08:20:00,118.79,118.89,118.785,118.87,7069199922.0
2007-04-18 08:25:00,118.87,118.88,118.84,118.87,3785700017.0
2007-04-18 08:30:00,118.87,118.89,118.825,118.87,3733800002.0
2007-04-18 08:35:00,118.87,118.88,118.83,118.83,2789499994.0
2007-04-18 08:40:00,118.83,118.83,118.77,118.79,3109300007.0
2007-04-18 08:45:00,118.79,118.79,118.745,118.78,4942299966.0
2007-04-18 08:50:00,118.775,118.82,118.735,118.82,2922000002.0
2007-04-18 08:55:00,118.82,118.83,118.8,118.82,2093000002.0
2007-04-18 09:00:00,118.82,118.84,118.81,118.84,1914699973.0
2007-04-18 09:05:00,118.835,118.87,118.755,118.76,5224599998.0
2007-04-18 09:10:00,118.76,118.825,118.705,118.73,7129599993.0
2007-04-18 09:15:00,118.73,118.76,118.71,118.755,5801999983.0
2007-04-18 09:20:00,118.755,118.77,118.71,118.72,5094999987.0
2007-04-18 09:25:00,118.72,118.74,118.715,118.73,3999099988.0
2007-04-18 09:30:00,118.73,118.73,118.685,118.685,2348299993.0
2007-04-18 09:35:00,118.685,118.705,118.65,118.65,3082999973.0
2007-04-18 09:40:00,118.65,118.69,118.64,118.69,2981200009.0
2007-04-18 09:45:00,118.685,118.72,118.655,118.66,4550600014.0
2007-04-18 09:50:00,118.67,118.68,118.65,118.66,3025799947.0
2007-04-18 09:55:00,118.66,118.66,118.635,118.65,2470899994.0
2007-04-18 10:00:00,118.65,118.65,118.605,118.61,5164999942.0
2007-04-18 10:05:00,118.61,118.62,118.58,118.585,6355599960.0
2007-04-18 10:10:00,118.585,118.67,118.57,118.66,6440099970.0
2007-04-18 10:15:00,118.66,118.72,118.645,118.695,5632499984.0
2007-04-18 10:20:00,118.695,118.72,118.695,118.7,3496099998.0
2007-04-18 10:25:00,118.71,118.71,118.68,118.69,2821499988.0
2007-04-18 10:30:00,118.69,118.7,118.66,118.7,3128199995.0
2007-04-18 10:35:00,118.7,118.76,118.695,118.71,2118509993.0
2007-04-18 10:40:00,118.71,118.71,118.675,118.69,2400520004.0
2007-04-18 10:45:00,118.69,118.69,118.64,118.65,3140900010.0
2007-04-18 10:50:00,118.66,118.72,118.645,118.68,3193099994.0
2007-04-18 10:55:00,118.68,118.68,118.605,118.62,5836199965.0
2007-04-18 11:00:00,118.615,118.65,118.59,118.64,6114700007.0
2007-04-18 11:05:00,118.645,118.65,118.575,118.62,4709200006.0
2007-04-18 11:10:00,118.615,118.68,118.615,118.65,4742900023.0
2007-04-18 11:15:00,118.65,118.65,118.625,118.635,3715800015.0
2007-04-18 11:20:00,118.64,118.66,118.635,118.66,3354999984.0
2007-04-18 11:25:00,118.66,118.66,118.645,118.65,1513799996.0
2007-04-18 11:30:00,118.65,118.73,118.635,118.73,3841799974.0
2007-04-18 11:35:00,118.72,118.73,118.62,118.65,3116200011.0
2007-04-18 11:40:00,118.65,118.7,118.645,118.69,1900800002.0
2007-04-18 11:45:00,118.69,118.695,118.68,118.69,757900000.0
2007-04-18 11:50:00,118.69,118.69,118.665,118.67,1352500007.0
2007-04-18 11:55:00,118.67,118.69,118.665,118.67,2417900004.0
2007-04-18 12:00:00,118.67,118.68,118.645,118.66,2550300010.0
2007-04-18 12:05:00,118.66,118.66,118.635,118.64,1628599994.0
2007-04-18 12:10:00,118.635,118.65,118.615,118.635,4760500004.0
2007-04-18 12:15:00,118.635,118.67,118.625,118.66,4246200015.0
2007-04-18 12:20:00,118.66,118.66,118.64,118.645,1165100001.0
2007-04-18 12:25:00,118.645,118.65,118.625,118.64,886199997.0
2007-04-18 12:30:00,118.63,118.64,118.625,118.63,1295900001.0
2007-04-18 12:35:00,118.63,118.655,118.625,118.655,1285299997.0
2007-04-18 12:40:00,118.655,118.685,118.65,118.68,3227500013.0
2007-04-18 12:45:00,118.68,118.68,118.645,118.65,1652300002.0
2007-04-18 12:50:00,118.65,118.65,118.61,118.615,1420700010.0
2007-04-18 12:55:00,118.615,118.62,118.57,118.6,3750499985.0
2007-04-18 13:00:00,118.61,118.63,118.595,118.61,2609799985.0
2007-04-18 13:05:00,118.61,118.62,118.575,118.59,3445799966.0
2007-04-18 13:10:00,118.59,118.59,118.53,118.54,3064499988.0
2007-04-18 13:15:00,118.54,118.59,118.53,118.585,3899899984.0
2007-04-18 13:20:00,118.585,118.61,118.58,118.59,6329299950.0
2007-04-18 13:25:00,118.585,118.6,118.54,118.58,7601999967.0
2007-04-18 13:30:00,118.58,118.6,118.545,118.56,5754100049.0
2007-04-18 13:35:00,118.56,118.58,118.515,118.53,4746699984.0
2007-04-18 13:40:00,118.53,118.55,118.42,118.44,5246799982.0
2007-04-18 13:45:00,118.44,118.45,118.35,118.41,6838700043.0
2007-04-18 13:50:00,118.41,118.41,118.3,118.31,3938700001.0
2007-04-18 13:55:00,118.31,118.36,118.28,118.32,4128500016.0
2007-04-18 14:00:00,118.32,118.38,118.32,118.38,6959400003.0
2007-04-18 14:05:00,118.395,118.46,118.385,118.41,7504599990.0
2007-04-18 14:10:00,118.41,118.43,118.4,118.42,4514399984.0
2007-04-18 14:15:00,118.42,118.46,118.385,118.385,6162999967.0
2007-04-18 14:20:00,118.4,118.44,118.37,118.385,4589599970.0
2007-04-18 14:25:00,118.385,118.39,118.3,118.33,8200399986.0
2007-04-18 14:30:00,118.325,118.35,118.26,118.33,6008299994.0
2007-04-18 14:35:00,118.33,118.39,118.32,118.39,5110199970.0
2007-04-18 14:40:00,118.4,118.4,118.31,118.33,6945799964.0
2007-04-18 14:45:00,118.32,118.32,118.295,118.31,7413199947.0
2007-04-18 14:50:00,118.31,118.41,118.31,118.4,6173999978.0
2007-04-18 14:55:00,118.41,118.435,118.35,118.38,6581300019.0
2007-04-18 15:00:00,118.38,118.425,118.365,118.41,4655400039.0
2007-04-18 15:05:00,118.41,118.41,118.355,118.36,4876299989.0
2007-04-18 15:10:00,118.36,118.39,118.335,118.37,5430200010.0
2007-04-18 15:15:00,118.37,118.395,118.36,118.39,3748900011.0
2007-04-18 15:20:00,118.39,118.42,118.365,118.415,6650099978.0
2007-04-18 15:25:00,118.415,118.48,118.41,118.43,4410399993.0
2007-04-18 15:30:00,118.43,118.43,118.35,118.35,5190700019.0
2007-04-18 15:35:00,118.35,118.41,118.35,118.37,4450500015.0
2007-04-18 15:40:00,118.37,118.37,118.34,118.355,2815699989.0
2007-04-18 15:45:00,118.355,118.38,118.32,118.32,3636000006.0
2007-04-18 15:50:00,118.32,118.33,118.255,118.32,6204300002.0
2007-04-18 15:55:00,118.32,118.33,118.235,118.3,6231500012.0
2007-04-18 16:00:00,118.3,118.34,118.27,118.31,5392100016.0
2007-04-18 16:05:00,118.31,118.32,118.15,118.2,7963200019.0
2007-04-18 16:10:00,118.2,118.2,118.11,118.16,6999399959.0
2007-04-18 16:15:00,118.16,118.25,118.15,118.25,8714799954.0
2007-04-18 16:20:00,118.25,118.33,118.225,118.32,7949100004.0
2007-04-18 16:25:00,118.32,118.4,118.315,118.35,6755699992.0
2007-04-18 16:30:00,118.35,118.36,118.285,118.29,6728000004.0
2007-04-18 16:35:00,118.29,118.315,118.155,118.22,6990499982.0
2007-04-18 16:40:00,118.22,118.285,118.22,118.25,5429199998.0
2007-04-18 16:45:00,118.24,118.28,118.185,118.25,6063500007.0
2007-04-18 16:50:00,118.25,118.28,118.24,118.25,4000300022.0
2007-04-18 16:55:00,118.25,118.25,118.2,118.24,7665199965.0
2007-04-18 17:00:00,118.23,118.28,118.22,118.23,5375100009.0
2007-04-18 17:05:00,118.23,118.36,118.22,118.33,6398800011.0
2007-04-18 17:10:00,118.335,118.34,118.275,118.28,6114200056.0
2007-04-18 17:15:00,118.28,118.31,118.23,118.3,7321199991.0
2007-04-18 17:20:00,118.315,118.32,118.265,118.28,4673399964.0
2007-04-18 17:25:00,118.28,118.28,118.215,118.225,5755099977.0
2007-04-18 17:30:00,118.23,118.255,118.18,118.19,3830599990.0
2007-04-18 17:35:00,118.19,118.245,118.14,118.245,7385999978.0
2007-04-18 17:40:00,118.245,118.3,118.23,118.23,4987599993.0
2007-04-18 17:45:00,118.23,118.26,118.23,118.25,3636599975.0
2007-04-18 17:50:00,118.245,118.28,118.235,118.255,5582999945.0
2007-04-18 17:55:00,118.26,118.28,118.255,118.265,3476399986.0
2007-04-18 18:00:00,118.27,118.28,118.245,118.25,5315299955.0
2007-04-18 18:05:00,118.25,118.27,118.225,118.225,3645199994.0
2007-04-18 18:10:00,118.23,118.31,118.21,118.225,5554799967.0
2007-04-18 18:15:00,118.23,118.26,118.225,118.25,3967399955.0
2007-04-18 18:20:00,118.25,118.26,118.235,118.24,2193800008.0
2007-04-18 18:25:00,118.235,118.25,118.215,118.24,5722799984.0
2007-04-18 18:30:00,118.25,118.26,118.235,118.26,3482299957.0
2007-04-18 18:35:00,118.26,118.27,118.25,118.27,3324599974.0
2007-04-18 18:40:00,118.27,118.29,118.255,118.275,3610599976.0
2007-04-18 18:45:00,118.275,118.365,118.26,118.355,4611399990.0
2007-04-18 18:50:00,118.37,118.4,118.36,118.385,4407200022.0
2007-04-18 18:55:00,118.39,118.39,118.34,118.34,2418700006.0
2007-04-18 19:00:00,118.34,118.37,118.33,118.36,2302899994.0
2007-04-18 19:05:00,118.36,118.39,118.35,118.38,3254000024.0
2007-04-18 19:10:00,118.38,118.385,118.365,118.38,3611899964.0
2007-04-18 19:15:00,118.38,118.41,118.37,118.4,1255399995.0
2007-04-18 19:20:00,118.39,118.55,118.39,118.465,6628000019.0
2007-04-18 19:25:00,118.47,118.48,118.445,118.46,1859400009.0
2007-04-18 19:30:00,118.46,118.46,118.42,118.44,1706699995.0
2007-04-18 19:35:00,118.44,118.47,118.43,118.435,1950799997.0
2007-04-18 19:40:00,118.44,118.44,118.395,118.4,3037200002.0
2007-04-18 19:45:00,118.4,118.41,118.395,118.405,1094400003.0
2007-04-18 19:50:00,118.405,118.44,118.405,118.42,1553999990.0
2007-04-18 19:55:00,118.42,118.45,118.42,118.45,1562800000.0
2007-04-18 20:00:00,118.45,118.48,118.435,118.47,1972400003.0
2007-04-18 20:05:00,118.47,118.505,118.47,118.495,1480999996.0
2007-04-18 20:10:00,118.5,118.56,118.495,118.55,1209700002.0
2007-04-18 20:15:00,118.56,118.7,118.55,118.66,4843299978.0
2007-04-18 20:20:00,118.66,118.71,118.635,118.65,4285399973.0
2007-04-18 20:25:00,118.65,118.66,118.63,118.63,2749200002.0
2007-04-18 20:30:00,118.63,118.63,118.61,118.62,2535800003.0
2007-04-18 20:35:00,118.62,118.67,118.61,118.67,3073499991.0
2007-04-18 20:40:00,118.67,118.67,118.64,118.65,2876500004.0
2007-04-18 20:45:00,118.65,118.65,118.615,118.62,2251500005.0
2007-04-18 20:50:00,118.62,118.63,118.61,118.61,1475229991.0
2007-04-18 20:55:00,118.61,118.62,118.595,118.61,840600001.0
2007-04-18 21:00:00,118.61,118.62,118.605,118.61,1215500001.0
2007-04-18 21:05:00,118.615,118.62,118.615,118.62,291100002.0
2007-04-18 21:10:00,118.62,118.62,118.575,118.58,998899997.0
2007-04-18 21:15:00,118.59,118.62,118.585,118.6,3978799972.0
2007-04-18 21:20:00,118.6,118.62,118.585,118.61,3297499993.0
2007-04-18 21:25:00,118.61,118.62,118.585,118.62,3197900000.0
2007-04-18 21:30:00,118.62,118.64,118.615,118.635,2949700007.0
2007-04-18 21:35:00,118.635,118.64,118.615,118.63,2432200013.0
2007-04-18 21:40:00,118.63,118.63,118.62,118.63,807100021.0
2007-04-18 21:45:00,118.63,118.74,118.615,118.73,3259399979.0
2007-04-18 21:50:00,118.73,118.73,118.69,118.7,1259699997.0
2007-04-18 21:55:00,118.7,118.71,118.68,118.68,970099997.0
2007-04-18 22:00:00,118.68,118.7,118.675,118.7,1142800000.0
2007-04-18 22:05:00,118.7,118.73,118.67,118.72,1948700006.0
2007-04-18 22:10:00,118.72,118.72,118.68,118.68,2339199998.0
2007-04-18 22:15:00,118.69,118.72,118.685,118.71,1497400008.0
2007-04-18 22:20:00,118.7,118.73,118.69,118.725,2893599999.0
2007-04-18 22:25:00,118.72,118.72,118.65,118.67,2290899987.0
2007-04-18 22:30:00,118.67,118.68,118.63,118.65,3050700016.0
2007-04-18 22:35:00,118.65,118.67,118.625,118.67,1342199999.0
2007-04-18 22:40:00,118.67,118.69,118.67,118.68,917500001.0
2007-04-18 22:45:00,118.7,118.7,118.65,118.68,1777900003.0
2007-04-18 22:50:00,118.67,118.68,118.65,118.67,571600003.0
2007-04-18 22:55:00,118.67,118.68,118.65,118.67,1106599993.0
2007-04-18 23:00:00,118.67,118.67,118.63,118.65,484499996.0
2007-04-18 23:05:00,118.63,118.65,118.61,118.64,407399997.0
2007-04-18 23:10:00,118.65,118.65,118.62,118.62,240200000.0
2007-04-18 23:15:00,118.63,118.63,118.55,118.56,1198999992.0
2007-04-18 23:20:00,118.56,118.59,118.55,118.55,565000002.0
2007-04-18 23:25:00,118.55,118.58,118.54,118.56,527700004.0
2007-04-18 23:30:00,118.56,118.57,118.5,118.54,1108600008.0
2007-04-18 23:35:00,118.54,118.54,118.51,118.52,262600001.0
2007-04-18 23:40:00,118.52,118.52,118.5,118.5,166400003.0
2007-04-18 23:45:00,118.505,118.51,118.4,118.45,1017600016.0
2007-04-18 23:50:00,118.46,118.46,118.43,118.43,193600003.0
2007-04-18 23:55:00,118.43,118.46,118.43,118.445,277600001.0
2007-04-19 00:00:00,118.45,118.54,118.445,118.53,957800011.0
2007-04-19 00:05:00,118.53,118.54,118.45,118.45,441699997.0
2007-04-19 00:10:00,118.45,118.47,118.45,118.45,284299999.0
2007-04-19 00:15:00,118.46,118.48,118.455,118.465,126200001.0
2007-04-19 00:20:00,118.47,118.48,118.455,118.46,131600000.0
2007-04-19 00:25:00,118.46,118.49,118.46,118.48,226200001.0
2007-04-19 00:30:00,118.48,118.48,118.45,118.45,601800003.0
2007-04-19 00:35:00,118.45,118.47,118.44,118.46,680999999.0
2007-04-19 00:40:00,118.46,118.48,118.45,118.47,763200000.0
2007-04-19 00:45:00,118.48,118.49,118.44,118.46,1039400016.0
2007-04-19 00:50:00,118.46,118.47,118.46,118.47,125800001.0
2007-04-19 00:55:00,118.47,118.48,118.46,118.46,489599999.0
2007-04-19 01:00:00,118.46,118.48,118.46,118.47,562199993.0
2007-04-19 01:05:00,118.47,118.51,118.47,118.48,1354399994.0
2007-04-19 01:10:00,118.49,118.49,118.47,118.47,830399997.0
2007-04-19 01:15:00,118.47,118.48,118.465,118.48,437400001.0
2007-04-19 01:20:00,118.47,118.48,118.47,118.48,296500000.0
2007-04-19 01:25:00,118.475,118.475,118.46,118.46,647399988.0
2007-04-19 01:30:00,118.455,118.48,118.445,118.47,1132099994.0
2007-04-19 01:35:00,118.47,118.57,118.47,118.495,3054300003.0
2007-04-19 01:40:00,118.5,118.5,118.47,118.47,1779099992.0
2007-04-19 01:45:00,118.465,118.51,118.465,118.505,1299699994.0
2007-04-19 01:50:00,118.51,118.51,118.445,118.45,1739999998.0
2007-04-19 01:55:00,118.45,118.45,118.33,118.355,3158000003.0
2007-04-19 02:00:00,118.355,118.39,118.345,118.39,1431999980.0
2007-04-19 02:05:00,118.39,118.39,118.325,118.34,3491199959.0
2007-04-19 02:10:00,118.34,118.34,118.22,118.27,5833899991.0
2007-04-19 02:15:00,118.28,118.34,118.235,118.295,7771199969.0
2007-04-19 02:20:00,118.295,118.33,118.28,118.28,4353799958.0
2007-04-19 02:25:00,118.28,118.34,118.265,118.31,4096700004.0
2007-04-19 02:30:00,118.31,118.33,118.29,118.32,1945899999.0
2007-04-19 02:35:00,118.32,118.34,118.285,118.31,2673899997.0
2007-04-19 02:40:00,118.31,118.31,118.28,118.3,2303699989.0
2007-04-19 02:45:00,118.3,118.3,118.245,118.255,3426800012.0
2007-04-19 02:50:00,118.255,118.31,118.23,118.31,2147400001.0
2007-04-19 02:55:00,118.31,118.32,118.2,118.23,3473900039.0
2007-04-19 03:00:00,118.23,118.27,118.22,118.25,3970999975.0
2007-04-19 03:05:00,118.25,118.31,118.25,118.28,3697300002.0
2007-04-19 03:10:00,118.28,118.3,118.27,118.27,2675699966.0
2007-04-19 03:15:00,118.27,118.3,118.26,118.28,2906699964.0
2007-04-19 03:20:00,118.28,118.31,118.27,118.3,2064600004.0
2007-04-19 03:25:00,118.3,118.31,118.285,118.3,2111299965.0
2007-04-19 03:30:00,118.3,118.36,118.3,118.34,2798399969.0
2007-04-19 03:35:00,118.34,118.35,118.335,118.335,1171799975.0
2007-04-19 03:40:00,118.34,118.34,118.325,118.34,1686899964.0
2007-04-19 03:45:00,118.34,118.35,118.33,118.35,1471499995.0
2007-04-19 03:50:00,118.35,118.37,118.345,118.35,2460899955.0
2007-04-19 03:55:00,118.35,118.36,118.34,118.34,2484799969.0
2007-04-19 04:00:00,118.34,118.35,118.325,118.33,1815499994.0
2007-04-19 04:05:00,118.33,118.34,118.285,118.31,3469699959.0
2007-04-19 04:10:00,118.31,118.31,118.27,118.29,1601800003.0
2007-04-19 04:15:00,118.29,118.3,118.27,118.27,1257199983.0
2007-04-19 04:20:00,118.27,118.27,118.12,118.12,5403499939.0
2007-04-19 04:25:00,118.12,118.2,118.1,118.19,4284299985.0
2007-04-19 04:30:00,118.185,118.22,118.15,118.16,4129299952.0
2007-04-19 04:35:00,118.14,118.16,118.055,118.06,4597099985.0
2007-04-19 04:40:00,118.06,118.09,117.98,117.98,6103449977.0
2007-04-19 04:45:00,117.98,118.05,117.935,118.045,6670599957.0
2007-04-19 04:50:00,118.045,118.07,118.015,118.06,3429399989.0
2007-04-19 04:55:00,118.06,118.07,118.005,118.03,2915299940.0
2007-04-19 05:00:00,118.04,118.04,117.92,117.935,3739899962.0
2007-04-19 05:05:00,117.935,118.02,117.905,118.0,4201099959.0
2007-04-19 05:10:00,118.01,118.01,117.925,117.945,4754399999.0
2007-04-19 05:15:00,117.945,117.97,117.925,117.97,2840100029.0
2007-04-19 05:20:00,117.96,118.05,117.96,118.035,3964199956.0
2007-04-19 05:25:00,118.035,118.04,117.94,118.03,4060299965.0
2007-04-19 05:30:00,118.03,118.05,117.97,117.975,3193499981.0
2007-04-19 05:35:00,117.98,118.01,117.85,117.87,4088899982.0
2007-04-19 05:40:00,117.87,117.91,117.835,117.84,4834200008.0
2007-04-19 05:45:00,117.835,117.89,117.83,117.86,4135899991.0
2007-04-19 05:50:00,117.86,117.89,117.815,117.85,3547399999.0
2007-04-19 05:55:00,117.86,117.91,117.835,117.89,4662599989.0
2007-04-19 06:00:00,117.88,117.9,117.86,117.87,3083599963.0
2007-04-19 06:05:00,117.87,117.87,117.79,117.86,4750199993.0
2007-04-19 06:10:00,117.86,117.92,117.85,117.9,3779599969.0
2007-04-19 06:15:00,117.9,117.94,117.87,117.92,3653999942.0
2007-04-19 06:20:00,117.92,117.92,117.865,117.89,3240799996.0
2007-04-19 06:25:00,117.89,117.92,117.89,117.9,3500299973.0
2007-04-19 06:30:00,117.9,117.91,117.885,117.9,2638999977.0
2007-04-19 06:35:00,117.9,117.96,117.89,117.95,4151999968.0
2007-04-19 06:40:00,117.95,117.99,117.92,117.93,4062699962.0
2007-04-19 06:45:00,117.93,117.94,117.915,117.93,882699997.0
2007-04-19 06:50:00,117.93,117.93,117.89,117.91,1998399978.0
2007-04-19 06:55:00,117.91,117.91,117.865,117.87,2034699995.0
2007-04-19 07:00:00,117.87,117.88,117.77,117.815,4714699980.0
2007-04-19 07:05:00,117.82,117.86,117.815,117.86,2911099976.0
2007-04-19 07:10:00,117.86,117.9,117.84,117.9,2828099965.0
2007-04-19 07:15:00,117.9,117.95,117.89,117.93,3169599987.0
2007-04-19 07:20:00,117.93,117.93,117.895,117.91,2163499995.0
2007-04-19 07:25:00,117.91,117.94,117.91,117.94,3261600000.0
2007-04-19 07:30:00,117.94,117.94,117.895,117.93,3497500005.0
2007-04-19 07:35:00,117.93,117.97,117.915,117.95,3417800011.0
2007-04-19 07:40:00,117.94,117.99,117.915,117.92,5006899986.0
2007-04-19 07:45:00,117.92,117.93,117.89,117.91,2515399984.0
2007-04-19 07:50:00,117.91,117.94,117.86,117.92,3976300001.0
2007-04-19 07:55:00,117.92,117.93,117.895,117.93,3111399989.0
2007-04-19 08:00:00,117.93,117.95,117.91,117.94,3627199989.0
2007-04-19 08:05:00,117.94,117.95,117.925,117.93,1609000006.0
2007-04-19 08:10:00,117.93,117.94,117.91,117.92,2844800003.0
2007-04-19 08:15:00,117.92,117.92,117.73,117.74,5745999978.0
2007-04-19 08:20:00,117.74,117.82,117.72,117.79,7089100024.0
2007-04-19 08:25:00,117.79,117.82,117.74,117.81,6302499984.0
2007-04-19 08:30:00,117.805,117.84,117.78,117.78,4263199993.0
2007-04-19 08:35:00,117.78,117.78,117.63,117.63,6887800000.0
2007-04-19 08:40:00,117.635,117.7,117.61,117.69,8928500008.0
2007-04-19 08:45:00,117.7,117.76,117.69,117.75,7374099976.0
2007-04-19 08:50:00,117.74,117.77,117.655,117.75,7049599986.0
2007-04-19 08:55:00,117.75,117.84,117.735,117.81,5817199984.0
2007-04-19 09:00:00,117.81,118.14,117.74,117.92,6223899990.0
2007-04-19 09:05:00,117.92,117.98,117.88,117.885,4587399981.0
2007-04-19 09:10:00,117.885,117.94,117.83,117.92,4373799988.0
2007-04-19 09:15:00,117.92,117.99,117.92,117.95,5677700012.0
2007-04-19 09:20:00,117.95,118.0,117.925,117.995,3866700002.0
2007-04-19 09:25:00,117.995,118.09,117.975,118.07,5851099995.0
2007-04-19 09:30:00,118.07,118.08,117.96,118.0,4861500004.0
2007-04-19 09:35:00,118.0,118.02,117.95,117.98,3458599998.0
2007-04-19 09:40:00,117.98,117.98,117.92,117.92,3044299987.0
2007-04-19 09:45:00,117.92,117.94,117.9,117.93,2167599993.0
2007-04-19 09:50:00,117.93,118.01,117.925,117.98,4864499975.0
2007-04-19 09:55:00,117.97,118.01,117.93,117.95,3393499997.0
2007-04-19 10:00:00,117.95,117.96,117.9,117.91,5515099992.0
2007-04-19 10:05:00,117.91,117.92,117.75,117.83,3756999996.0
2007-04-19 10:10:00,117.83,117.85,117.75,117.81,7254399981.0
2007-04-19 10:15:00,117.81,117.82,117.71,117.73,5051600001.0
2007-04-19 10:20:00,117.725,117.96,117.71,117.72,8420100016.0
2007-04-19 10:25:00,117.73,117.83,117.725,117.8,2886900010.0
2007-04-19 10:30:00,117.8,117.81,117.76,117.79,7156260012.0
2007-04-19 10:35:00,117.795,117.88,117.785,117.81,7429899992.0
2007-04-19 10:40:00,117.81,117.82,117.74,117.75,4994799999.0
2007-04-19 10:45:00,117.76,117.79,117.735,117.78,4690199979.0
2007-04-19 10:50:00,117.8,117.84,117.77,117.77,5618199974.0
2007-04-19 10:55:00,117.78,117.85,117.75,117.82,4627899992.0
2007-04-19 11:00:00,117.82,117.83,117.8,117.82,4837899992.0
2007-04-19 11:05:00,117.82,117.84,117.81,117.83,2230200001.0
2007-04-19 11:10:00,117.83,117.84,117.81,117.83,3278700005.0
2007-04-19 11:15:00,117.82,117.83,117.81,117.82,3819400008.0
2007-04-19 11:20:00,117.82,117.84,117.81,117.83,3559999987.0
2007-04-19 11:25:00,117.83,117.92,117.825,117.92,6161900014.0
2007-04-19 11:30:00,117.93,117.98,117.9,117.95,4697600005.0
2007-04-19 11:35:00,117.95,117.95,117.875,117.88,4216899999.0
2007-04-19 11:40:00,117.88,117.89,117.76,117.78,7509199945.0
2007-04-19 11:45:00,117.77,117.91,117.77,117.84,5945299957.0
2007-04-19 11:50:00,117.84,117.87,117.83,117.845,2184500006.0
2007-04-19 11:55:00,117.85,117.86,117.83,117.86,1646500008.0
2007-04-19 12:00:00,117.86,117.89,117.86,117.87,3025800010.0
2007-04-19 12:05:00,117.87,117.88,117.855,117.86,2862899989.0
2007-04-19 12:10:00,117.855,117.86,117.845,117.85,1830599999.0
2007-04-19 12:15:00,117.85,117.86,117.845,117.85,2872500000.0
2007-04-19 12:20:00,117.86,117.87,117.85,117.87,3998700021.0
2007-04-19 12:25:00,117.87,117.92,117.87,117.91,3383300011.0
2007-04-19 12:30:00,117.91,117.93,117.885,117.91,2934500000.0
2007-04-19 12:35:00,117.91,117.92,117.82,117.87,3160599995.0
2007-04-19 12:40:00,117.87,117.93,117.86,117.93,4259099992.0
2007-04-19 12:45:00,117.91,117.94,117.88,117.92,2458899992.0
2007-04-19 12:50:00,117.92,117.95,117.91,117.92,2640900009.0
2007-04-19 12:55:00,117.915,117.92,117.82,117.84,3833200007.0
2007-04-19 13:00:00,117.84,117.84,117.81,117.81,2750899992.0
2007-04-19 13:05:00,117.82,117.86,117.795,117.86,2404699998.0
2007-04-19 13:10:00,117.86,117.86,117.785,117.785,1942399991.0
2007-04-19 13:15:00,117.79,117.83,117.77,117.79,4273299980.0
2007-04-19 13:20:00,117.79,117.8,117.72,117.76,5159400004.0
2007-04-19 13:25:00,117.76,117.8,117.725,117.74,4075200006.0
2007-04-19 13:30:00,117.74,117.79,117.73,117.74,3326899996.0
2007-04-19 13:35:00,117.74,117.75,117.7,117.71,2631700008.0
2007-04-19 13:40:00,117.71,117.73,117.69,117.72,3450900025.0
2007-04-19 13:45:00,117.72,117.8,117.72,117.78,3893600010.0
2007-04-19 13:50:00,117.78,117.8,117.775,117.78,1351400000.0
2007-04-19 13:55:00,117.79,117.79,117.75,117.76,1930100011.0
2007-04-19 14:00:00,117.76,117.78,117.715,117.73,3688899987.0
2007-04-19 14:05:00,117.74,117.75,117.695,117.71,5287600004.0
2007-04-19 14:10:00,117.71,117.77,117.69,117.74,4718500003.0
2007-04-19 14:15:00,117.74,117.84,117.73,117.84,5477999986.0
2007-04-19 14:20:00,117.825,117.91,117.825,117.91,6806099997.0
2007-04-19 14:25:00,117.91,117.91,117.835,117.84,4176699993.0
2007-04-19 14:30:00,117.84,117.86,117.78,117.815,4800100008.0
2007-04-19 14:35:00,117.815,117.87,117.75,117.85,6336199981.0
2007-04-19 14:40:00,117.85,117.86,117.81,117.81,3831599990.0
2007-04-19 14:45:00,117.81,117.86,117.81,117.85,1919099994.0
2007-04-19 14:50:00,117.86,117.95,117.86,117.9,7380999995.0
2007-04-19 14:55:00,117.9,117.92,117.87,117.92,8056200008.0
2007-04-19 15:00:00,117.92,117.96,117.89,117.94,6241600016.0
2007-04-19 15:05:00,117.94,118.12,117.935,118.06,7393099979.0
2007-04-19 15:10:00,118.06,118.075,118.01,118.01,5698500014.0
2007-04-19 15:15:00,118.01,118.02,117.95,117.97,5042200024.0
2007-04-19 15:20:00,117.97,118.1,117.97,118.09,6034899984.0
2007-04-19 15:25:00,118.11,118.145,118.07,118.07,5555199976.0
2007-04-19 15:30:00,118.07,118.14,118.05,118.07,5742999956.0
2007-04-19 15:35:00,118.07,118.18,118.06,118.14,8126900014.0
2007-04-19 15:40:00,118.135,118.17,118.1,118.145,6844699978.0
2007-04-19 15:45:00,118.16,118.32,118.135,118.29,8201999960.0
2007-04-19 15:50:00,118.29,118.3,118.225,118.26,6293899986.0
2007-04-19 15:55:00,118.26,118.26,118.18,118.23,6509100006.0
2007-04-19 16:00:00,118.235,118.545,118.235,118.4,8692199999.0
2007-04-19 16:05:00,118.4,118.44,118.36,118.39,6431199975.0
2007-04-19 16:10:00,118.4,118.41,118.33,118.33,5205149957.0
2007-04-19 16:15:00,118.33,118.39,118.325,118.36,6898900002.0
2007-04-19 16:20:00,118.36,118.585,118.34,118.52,7910499966.0
2007-04-19 16:25:00,118.52,118.52,118.44,118.45,6116199993.0
2007-04-19 16:30:00,118.45,118.45,118.4,118.435,5012900011.0
2007-04-19 16:35:00,118.44,118.48,118.44,118.46,3542900002.0
2007-04-19 16:40:00,118.46,118.47,118.43,118.46,3737199986.0
2007-04-19 16:45:00,118.47,118.51,118.405,118.415,5200800005.0
2007-04-19 16:50:00,118.41,118.42,118.325,118.33,5917370002.0
2007-04-19 16:55:00,118.33,118.36,118.24,118.26,5271300003.0
2007-04-19 17:00:00,118.26,118.31,118.235,118.265,6083999976.0
2007-04-19 17:05:00,118.27,118.3,118.255,118.28,4287099996.0
2007-04-19 17:10:00,118.265,118.32,118.245,118.315,4689799985.0
2007-04-19 17:15:00,118.315,118.33,118.265,118.28,5632800013.0
2007-04-19 17:20:00,118.28,118.28,118.22,118.25,5210499984.0
2007-04-19 17:25:00,118.25,118.28,118.24,118.28,4407000008.0
2007-04-19 17:30:00,118.28,118.315,118.245,118.28,2726399999.0
2007-04-19 17:35:00,118.29,118.33,118.28,118.33,2525200001.0
2007-04-19 17:40:00,118.33,118.42,118.33,118.375,2653300005.0
2007-04-19 17:45:00,118.375,118.41,118.36,118.4,1957299999.0
2007-04-19 17:50:00,118.4,118.42,118.375,118.39,3323199999.0
2007-04-19 17:55:00,118.38,118.4,118.36,118.36,1778099992.0
2007-04-19 18:00:00,118.36,118.42,118.32,118.37,3843699994.0
2007-04-19 18:05:00,118.37,118.43,118.365,118.42,3994299998.0
2007-04-19 18:10:00,118.42,118.48,118.4,118.47,2797110010.0
2007-04-19 18:15:00,118.47,118.52,118.45,118.45,4314400005.0
2007-04-19 18:20:00,118.45,118.46,118.405,118.405,2519400011.0
2007-04-19 18:25:00,118.41,118.43,118.39,118.405,3418799990.0
2007-04-19 18:30:00,118.41,118.41,118.3,118.34,4222880018.0
2007-04-19 18:35:00,118.33,118.36,118.28,118.31,2529999997.0
2007-04-19 18:40:00,118.31,118.35,118.3,118.31,1632999997.0
2007-04-19 18:45:00,118.31,118.35,118.3,118.35,1400700009.0
2007-04-19 18:50:00,118.35,118.39,118.35,118.37,1871599998.0
2007-04-19 18:55:00,118.37,118.37,118.325,118.34,1283700001.0
2007-04-19 19:00:00,118.33,118.35,118.325,118.34,2151899998.0
2007-04-19 19:05:00,118.34,118.36,118.34,118.36,1462499995.0
2007-04-19 19:10:00,118.36,118.41,118.36,118.38,1542700005.0
2007-04-19 19:15:00,118.38,118.41,118.375,118.39,1168200000.0
2007-04-19 19:20:00,118.39,118.4,118.365,118.37,1351899997.0
2007-04-19 19:25:00,118.37,118.38,118.365,118.37,2161500005.0
2007-04-19 19:30:00,118.37,118.39,118.365,118.39,1179500001.0
2007-04-19 19:35:00,118.39,118.39,118.365,118.385,1561699990.0
2007-04-19 19:40:00,118.39,118.39,118.365,118.375,1085399993.0
2007-04-19 19:45:00,118.36,118.39,118.36,118.375,947599999.0
2007-04-19 19:50:00,118.375,118.38,118.37,118.37,340800000.0
2007-04-19 19:55:00,118.37,118.39,118.37,118.38,1199699997.0
2007-04-19 20:00:00,118.38,118.39,118.375,118.38,411800002.0
2007-04-19 20:05:00,118.38,118.38,118.37,118.37,294999999.0
2007-04-19 20:10:00,118.38,118.38,118.36,118.36,1079099999.0
2007-04-19 20:15:00,118.36,118.38,118.35,118.375,2189499997.0
2007-04-19 20:20:00,118.375,118.38,118.345,118.35,1448880015.0
2007-04-19 20:25:00,118.35,118.36,118.31,118.34,2129599980.0
2007-04-19 20:30:00,118.345,118.37,118.345,118.35,2414699983.0
2007-04-19 20:35:00,118.35,118.37,118.345,118.37,680100002.0
2007-04-19 20:40:00,118.37,118.38,118.36,118.36,951400009.0
2007-04-19 20:45:00,118.37,118.38,118.36,118.375,684599999.0
2007-04-19 20:50:00,118.375,118.42,118.375,118.42,3084599989.0
2007-04-19 20:55:00,118.42,118.42,118.37,118.37,1806199988.0
2007-04-19 21:00:00,118.36,118.38,118.36,118.38,1693399973.0
2007-04-19 21:05:00,118.38,118.39,118.37,118.38,868800002.0
2007-04-19 21:10:00,118.38,118.39,118.375,118.38,1751399997.0
2007-04-19 21:15:00,118.38,118.38,118.36,118.37,1850100007.0
2007-04-19 21:20:00,118.37,118.39,118.37,118.39,504700000.0
2007-04-19 21:25:00,118.39,118.41,118.375,118.39,1577300004.0
2007-04-19 21:30:00,118.39,118.41,118.38,118.4,1295299996.0
2007-04-19 21:35:00,118.4,118.4,118.35,118.35,1959200005.0
2007-04-19 21:40:00,118.35,118.38,118.35,118.38,1705199991.0
2007-04-19 21:45:00,118.38,118.4,118.37,118.4,616999998.0
2007-04-19 21:50:00,118.4,118.42,118.38,118.4,2175599990.0
2007-04-19 21:55:00,118.4,118.43,118.4,118.43,1403700000.0
2007-04-19 22:00:00,118.43,118.48,118.42,118.48,1349500000.0
2007-04-19 22:05:00,118.47,118.48,118.43,118.45,1422099999.0
2007-04-19 22:10:00,118.45,118.45,118.43,118.43,578500003.0
2007-04-19 22:15:00,118.43,118.45,118.425,118.44,698299998.0
2007-04-19 22:20:00,118.45,118.45,118.41,118.42,1336999992.0
2007-04-19 22:25:00,118.42,118.47,118.42,118.44,684599999.0
2007-04-19 22:30:00,118.45,118.45,118.415,118.44,490699998.0
2007-04-19 22:35:00,118.44,118.45,118.42,118.42,946199996.0
2007-04-19 22:40:00,118.43,118.44,118.41,118.42,966299992.0
2007-04-19 22:45:00,118.43,118.44,118.42,118.43,515300002.0
2007-04-19 22:50:00,118.44,118.45,118.42,118.44,1021799991.0
2007-04-19 22:55:00,118.44,118.49,118.44,118.47,893300005.0
2007-04-19 23:00:00,118.47,118.52,118.455,118.47,1016900005.0
2007-04-19 23:05:00,118.46,118.48,118.44,118.46,441299997.0
2007-04-19 23:10:00,118.46,118.49,118.45,118.48,190100001.0
2007-04-19 23:15:00,118.49,118.51,118.45,118.46,335200000.0
2007-04-19 23:20:00,118.46,118.47,118.45,118.45,68800000.0
2007-04-19 23:25:00,118.45,118.45,118.41,118.43,816600010.0
2007-04-19 23:30:00,118.44,118.45,118.43,118.44,402800000.0
2007-04-19 23:35:00,118.45,118.45,118.44,118.44,145600000.0
2007-04-19 23:40:00,118.44,118.44,118.43,118.43,29600000.0
2007-04-19 23:45:00,118.43,118.45,118.43,118.43,446400002.0
2007-04-19 23:50:00,118.43,118.44,118.42,118.43,224100001.0
2007-04-19 23:55:00,118.42,118.44,118.42,118.44,156000000.0
2007-04-20 00:00:00,118.44,118.47,118.415,118.46,1544999999.0
2007-04-20 00:05:00,118.47,118.47,118.355,118.39,1228000001.0
2007-04-20 00:10:00,118.39,118.39,118.3,118.3,879499999.0
2007-04-20 00:15:00,118.315,118.35,118.315,118.33,1376299995.0
2007-04-20 00:20:00,118.33,118.34,118.27,118.28,2644899982.0
2007-04-20 00:25:00,118.28,118.32,118.27,118.28,673300002.0
2007-04-20 00:30:00,118.29,118.3,118.26,118.29,576199992.0
2007-04-20 00:35:00,118.29,118.3,118.275,118.29,624199997.0
2007-04-20 00:40:00,118.29,118.29,118.26,118.27,481700002.0
2007-04-20 00:45:00,118.27,118.28,118.24,118.25,753100000.0
2007-04-20 00:50:00,118.25,118.27,118.25,118.26,645599999.0
2007-04-20 00:55:00,118.26,118.27,118.245,118.25,818700001.0
2007-04-20 01:00:00,118.26,118.3,118.26,118.3,601700004.0
2007-04-20 01:05:00,118.31,118.37,118.3,118.37,1543199997.0
2007-04-20 01:10:00,118.37,118.38,118.345,118.37,636199996.0
2007-04-20 01:15:00,118.36,118.38,118.345,118.36,1307199992.0
2007-04-20 01:20:00,118.35,118.37,118.345,118.365,960200005.0
2007-04-20 01:25:00,118.37,118.4,118.36,118.4,1329999994.0
2007-04-20 01:30:00,118.4,118.43,118.37,118.42,2747699997.0
2007-04-20 01:35:00,118.43,118.45,118.405,118.445,3504699973.0
2007-04-20 01:40:00,118.445,118.46,118.43,118.45,1419299999.0
2007-04-20 01:45:00,118.45,118.46,118.42,118.43,656300000.0
2007-04-20 01:50:00,118.425,118.43,118.4,118.41,999199997.0
2007-04-20 01:55:00,118.42,118.44,118.4,118.42,938999997.0
2007-04-20 02:00:00,118.425,118.51,118.42,118.47,2621099979.0
2007-04-20 02:05:00,118.47,118.47,118.445,118.47,1830699990.0
2007-04-20 02:10:00,118.47,118.5,118.47,118.475,2404199998.0
2007-04-20 02:15:00,118.48,118.48,118.45,118.48,1513399993.0
2007-04-20 02:20:00,118.48,118.5,118.47,118.49,1159899993.0
2007-04-20 02:25:00,118.49,118.5,118.48,118.49,1549499992.0
2007-04-20 02:30:00,118.49,118.5,118.465,118.495,2171099993.0
2007-04-20 02:35:00,118.49,118.57,118.485,118.57,4366900003.0
2007-04-20 02:40:00,118.57,118.61,118.55,118.58,6138699931.0
2007-04-20 02:45:00,118.58,118.59,118.555,118.57,1429399993.0
2007-04-20 02:50:00,118.57,118.65,118.565,118.645,2057999995.0
2007-04-20 02:55:00,118.65,118.77,118.645,118.72,4689099993.0
2007-04-20 03:00:00,118.73,118.735,118.62,118.64,4101399959.0
2007-04-20 03:05:00,118.64,118.65,118.61,118.61,1782199987.0
2007-04-20 03:10:00,118.61,118.735,118.61,118.675,4128100001.0
2007-04-20 03:15:00,118.675,118.71,118.66,118.68,3839799991.0
2007-04-20 03:20:00,118.69,118.7,118.655,118.665,3827600007.0
2007-04-20 03:25:00,118.66,118.67,118.65,118.66,2946099992.0
2007-04-20 03:30:00,118.66,118.67,118.625,118.64,2360899994.0
2007-04-20 03:35:00,118.64,118.67,118.63,118.64,2215699993.0
2007-04-20 03:40:00,118.64,118.65,118.625,118.63,823200000.0
2007-04-20 03:45:00,118.63,118.64,118.605,118.62,1730499998.0
2007-04-20 03:50:00,118.62,118.62,118.605,118.61,1260399998.0
2007-04-20 03:55:00,118.61,118.62,118.575,118.575,1305600001.0
2007-04-20 04:00:00,118.575,118.61,118.565,118.565,2383299993.0
2007-04-20 04:05:00,118.565,118.57,118.53,118.54,1962399955.0
2007-04-20 04:10:00,118.54,118.59,118.54,118.57,2421499974.0
2007-04-20 04:15:00,118.57,118.58,118.545,118.56,1297199999.0
2007-04-20 04:20:00,118.56,118.57,118.555,118.565,1464100006.0
2007-04-20 04:25:00,118.555,118.57,118.55,118.56,1444499985.0
2007-04-20 04:30:00,118.56,118.57,118.54,118.54,1543899979.0
2007-04-20 04:35:00,118.54,118.58,118.535,118.57,1387299979.0
2007-04-20 04:40:00,118.565,118.6,118.565,118.595,2599299992.0
2007-04-20 04:45:00,118.6,118.64,118.585,118.64,3633699960.0
2007-04-20 04:50:00,118.65,118.69,118.635,118.68,3623299964.0
2007-04-20 04:55:00,118.68,118.68,118.645,118.65,1115500001.0
2007-04-20 05:00:00,118.645,118.66,118.625,118.64,1340600001.0
2007-04-20 05:05:00,118.64,118.67,118.64,118.67,872699988.0
2007-04-20 05:10:00,118.67,118.67,118.64,118.65,732699994.0
2007-04-20 05:15:00,118.65,118.67,118.645,118.67,905599996.0
2007-04-20 05:20:00,118.67,118.695,118.655,118.69,1504599995.0
2007-04-20 05:25:00,118.69,118.73,118.68,118.73,1554999994.0
2007-04-20 05:30:00,118.73,118.74,118.71,118.735,2023199978.0
2007-04-20 05:35:00,118.74,118.75,118.705,118.71,1657399989.0
2007-04-20 05:40:00,118.71,118.71,118.67,118.68,1171299995.0
2007-04-20 05:45:00,118.68,118.68,118.655,118.68,1058399999.0
2007-04-20 05:50:00,118.67,118.67,118.645,118.66,1640800005.0
2007-04-20 05:55:00,118.66,118.67,118.645,118.65,1127399997.0
2007-04-20 06:00:00,118.65,118.71,118.65,118.67,1500199995.0
2007-04-20 06:05:00,118.67,118.68,118.66,118.68,1470900001.0
2007-04-20 06:10:00,118.665,118.68,118.63,118.63,1605899998.0
2007-04-20 06:15:00,118.64,118.66,118.625,118.65,1482099998.0
2007-04-20 06:20:00,118.65,118.66,118.635,118.65,1619300000.0
2007-04-20 06:25:00,118.645,118.66,118.645,118.645,680399994.0
2007-04-20 06:30:00,118.65,118.66,118.645,118.655,657700001.0
2007-04-20 06:35:00,118.66,118.66,118.645,118.66,1196699999.0
2007-04-20 06:40:00,118.66,118.66,118.645,118.66,1361200012.0
2007-04-20 06:45:00,118.66,118.66,118.645,118.66,1116000001.0
2007-04-20 06:50:00,118.66,118.66,118.64,118.65,1964199994.0
2007-04-20 06:55:00,118.65,118.65,118.64,118.65,796000006.0
2007-04-20 07:00:00,118.65,118.65,118.63,118.64,408300000.0
2007-04-20 07:05:00,118.64,118.66,118.63,118.66,827699993.0
2007-04-20 07:10:00,118.66,118.67,118.655,118.66,467200001.0
2007-04-20 07:15:00,118.66,118.67,118.66,118.67,589600000.0
2007-04-20 07:20:00,118.67,118.68,118.655,118.66,1076700014.0
2007-04-20 07:25:00,118.66,118.68,118.66,118.67,2765199974.0
2007-04-20 07:30:00,118.675,118.68,118.66,118.67,1954999982.0
2007-04-20 07:35:00,118.68,118.7,118.68,118.69,2930499971.0
2007-04-20 07:40:00,118.69,118.7,118.67,118.68,954299979.0
2007-04-20 07:45:00,118.68,118.68,118.655,118.68,2464099983.0
2007-04-20 07:50:00,118.68,118.71,118.68,118.68,3494399985.0
2007-04-20 07:55:00,118.68,118.69,118.655,118.66,2720099967.0
2007-04-20 08:00:00,118.67,118.695,118.65,118.68,3657599963.0
2007-04-20 08:05:00,118.69,118.7,118.66,118.67,3090799944.0
2007-04-20 08:10:00,118.67,118.73,118.635,118.7,4134819976.0
2007-04-20 08:15:00,118.695,118.78,118.68,118.78,4757519996.0
2007-04-20 08:20:00,118.77,118.815,118.67,118.74,6032300011.0
2007-04-20 08:25:00,118.74,118.76,118.7,118.73,1983199988.0
2007-04-20 08:30:00,118.73,118.76,118.72,118.74,2985599990.0
2007-04-20 08:35:00,118.75,118.75,118.695,118.73,1951400005.0
2007-04-20 08:40:00,118.73,118.73,118.645,118.67,2426800000.0
2007-04-20 08:45:00,118.67,118.69,118.645,118.68,1150400000.0
2007-04-20 08:50:00,118.68,118.69,118.66,118.67,1098099991.0
2007-04-20 08:55:00,118.67,118.68,118.64,118.65,1616499994.0
2007-04-20 09:00:00,118.645,118.65,118.63,118.64,2500499981.0
2007-04-20 09:05:00,118.64,118.67,118.635,118.665,2391100002.0
2007-04-20 09:10:00,118.665,118.74,118.66,118.735,3939599999.0
2007-04-20 09:15:00,118.735,118.765,118.735,118.75,2508899992.0
2007-04-20 09:20:00,118.76,118.76,118.71,118.72,946299990.0
2007-04-20 09:25:00,118.72,118.72,118.68,118.69,2456300007.0
2007-04-20 09:30:00,118.69,118.71,118.645,118.705,3101200003.0
2007-04-20 09:35:00,118.71,118.73,118.695,118.695,2759300008.0
2007-04-20 09:40:00,118.69,118.73,118.68,118.71,4737699986.0
2007-04-20 09:45:00,118.72,118.76,118.69,118.7,3734299966.0
2007-04-20 09:50:00,118.69,118.705,118.69,118.7,885199995.0
2007-04-20 09:55:00,118.7,118.72,118.675,118.71,2272299992.0
2007-04-20 10:00:00,118.71,118.71,118.69,118.7,2228099981.0
2007-04-20 10:05:00,118.71,118.72,118.695,118.71,1993700015.0
2007-04-20 10:10:00,118.71,118.79,118.7,118.76,2670599995.0
2007-04-20 10:15:00,118.75,118.78,118.725,118.73,1591399993.0
2007-04-20 10:20:00,118.73,118.75,118.715,118.75,1590200003.0
2007-04-20 10:25:00,118.74,118.775,118.74,118.76,1813500005.0
2007-04-20 10:30:00,118.76,118.775,118.735,118.755,1987600006.0
2007-04-20 10:35:00,118.755,118.825,118.745,118.76,2386299998.0
2007-04-20 10:40:00,118.76,118.77,118.66,118.67,2915599998.0
2007-04-20 10:45:00,118.67,118.69,118.625,118.65,5268219995.0
2007-04-20 10:50:00,118.65,118.68,118.645,118.68,2574500002.0
2007-04-20 10:55:00,118.68,118.7,118.665,118.69,3349800003.0
2007-04-20 11:00:00,118.685,118.69,118.635,118.66,3619700003.0
2007-04-20 11:05:00,118.66,118.69,118.645,118.68,3049959993.0
2007-04-20 11:10:00,118.68,118.72,118.68,118.71,5217399945.0
2007-04-20 11:15:00,118.71,118.76,118.71,118.735,3642399994.0
2007-04-20 11:20:00,118.74,118.75,118.695,118.72,2390600000.0
2007-04-20 11:25:00,118.72,118.72,118.67,118.7,2639599998.0
2007-04-20 11:30:00,118.7,118.73,118.7,118.72,1519500002.0
2007-04-20 11:35:00,118.72,118.72,118.705,118.71,463299998.0
2007-04-20 11:40:00,118.71,118.72,118.705,118.71,814899995.0
2007-04-20 11:45:00,118.705,118.73,118.7,118.705,1692399992.0
2007-04-20 11:50:00,118.71,118.72,118.695,118.72,2253399991.0
2007-04-20 11:55:00,118.715,118.72,118.705,118.72,750299998.0
2007-04-20 12:00:00,118.72,118.73,118.72,118.725,1116399999.0
2007-04-20 12:05:00,118.725,118.74,118.725,118.73,1741099985.0
2007-04-20 12:10:00,118.73,118.76,118.725,118.73,2939700001.0
2007-04-20 12:15:00,118.725,118.76,118.72,118.72,3564500008.0
2007-04-20 12:20:00,118.72,118.725,118.645,118.66,4075599983.0
2007-04-20 12:25:00,118.66,118.68,118.625,118.675,2658899980.0
2007-04-20 12:30:00,118.68,118.69,118.65,118.66,3156400009.0
2007-04-20 12:35:00,118.66,118.68,118.63,118.63,2586900025.0
2007-04-20 12:40:00,118.63,118.65,118.56,118.56,3109139982.0
2007-04-20 12:45:00,118.56,118.57,118.555,118.565,2510999978.0
2007-04-20 12:50:00,118.565,118.69,118.565,118.665,3891199998.0
2007-04-20 12:55:00,118.67,118.69,118.645,118.65,3341900006.0
2007-04-20 13:00:00,118.635,118.66,118.59,118.6,2505599992.0
2007-04-20 13:05:00,118.6,118.61,118.56,118.56,3453899989.0
2007-04-20 13:10:00,118.55,118.62,118.53,118.6,3434400016.0
2007-04-20 13:15:00,118.61,118.62,118.52,118.565,2970199983.0
2007-04-20 13:20:00,118.56,118.6,118.56,118.595,3223300003.0
2007-04-20 13:25:00,118.595,118.615,118.575,118.61,2210100010.0
2007-04-20 13:30:00,118.61,118.63,118.61,118.62,1650750006.0
2007-04-20 13:35:00,118.62,118.66,118.615,118.625,1698999994.0
2007-04-20 13:40:00,118.62,118.66,118.605,118.63,4030899984.0
2007-04-20 13:45:00,118.63,118.65,118.615,118.65,3045199998.0
2007-04-20 13:50:00,118.65,118.65,118.58,118.585,3510399948.0
2007-04-20 13:55:00,118.585,118.63,118.58,118.62,2376699977.0
2007-04-20 14:00:00,118.62,118.655,118.615,118.64,2826199961.0
2007-04-20 14:05:00,118.64,118.655,118.625,118.64,3695000003.0
2007-04-20 14:10:00,118.64,118.66,118.63,118.645,1765599994.0
2007-04-20 14:15:00,118.65,118.66,118.63,118.63,1965599996.0
2007-04-20 14:20:00,118.63,118.65,118.615,118.64,2416599986.0
2007-04-20 14:25:00,118.64,118.655,118.635,118.655,2676699997.0
2007-04-20 14:30:00,118.65,118.67,118.63,118.66,2552140016.0
2007-04-20 14:35:00,118.66,118.69,118.65,118.65,3896999988.0
2007-04-20 14:40:00,118.65,118.66,118.625,118.655,2616999998.0
2007-04-20 14:45:00,118.655,118.68,118.64,118.68,2539099999.0
2007-04-20 14:50:00,118.675,118.73,118.655,118.725,4111899966.0
2007-04-20 14:55:00,118.725,118.84,118.715,118.77,6520699968.0
2007-04-20 15:00:00,118.77,118.78,118.735,118.735,3850299996.0
2007-04-20 15:05:00,118.74,118.765,118.71,118.76,4161599999.0
2007-04-20 15:10:00,118.755,118.79,118.74,118.74,4347899979.0
2007-04-20 15:15:00,118.74,118.81,118.735,118.79,7814299945.0
2007-04-20 15:20:00,118.795,118.82,118.76,118.8,5421699975.0
2007-04-20 15:25:00,118.8,118.89,118.8,118.82,6870699997.0
2007-04-20 15:30:00,118.82,118.935,118.8,118.905,9786300005.0
2007-04-20 15:35:00,118.92,118.94,118.9,118.93,8055000010.0
2007-04-20 15:40:00,118.94,118.95,118.925,118.93,8135500013.0
2007-04-20 15:45:00,118.94,118.95,118.905,118.905,7202899938.0
2007-04-20 15:50:00,118.905,118.91,118.845,118.88,5654300034.0
2007-04-20 15:55:00,118.88,118.935,118.865,118.935,5841800040.0
2007-04-20 16:00:00,118.95,118.96,118.89,118.915,7554800028.0
2007-04-20 16:05:00,118.915,118.935,118.9,118.915,3933200006.0
2007-04-20 16:10:00,118.915,118.935,118.895,118.905,5301600001.0
2007-04-20 16:15:00,118.905,118.925,118.88,118.885,3716470014.0
2007-04-20 16:20:00,118.89,118.91,118.87,118.88,3705499989.0
2007-04-20 16:25:00,118.88,118.88,118.82,118.84,3948999990.0
2007-04-20 16:30:00,118.83,118.91,118.815,118.895,4717140017.0
2007-04-20 16:35:00,118.895,118.91,118.865,118.875,4428400002.0
2007-04-20 16:40:00,118.88,118.89,118.84,118.86,1968800002.0
2007-04-20 16:45:00,118.86,118.88,118.85,118.85,3282799986.0
2007-04-20 16:50:00,118.85,118.88,118.85,118.87,2722299987.0
2007-04-20 16:55:00,118.87,118.88,118.81,118.875,3380900001.0
2007-04-20 17:00:00,118.865,118.88,118.85,118.88,4356899985.0
2007-04-20 17:05:00,118.88,118.88,118.855,118.865,3075499990.0
2007-04-20 17:10:00,118.87,118.87,118.8,118.81,3352399995.0
2007-04-20 17:15:00,118.81,118.81,118.73,118.79,4102599994.0
2007-04-20 17:20:00,118.79,118.84,118.78,118.84,4016599993.0
2007-04-20 17:25:00,118.84,118.84,118.785,118.81,3111300005.0
2007-04-20 17:30:00,118.8,118.85,118.79,118.82,5533800011.0
2007-04-20 17:35:00,118.82,118.85,118.81,118.83,3732599986.0
2007-04-20 17:40:00,118.83,118.85,118.815,118.84,6050599986.0
2007-04-20 17:45:00,118.85,118.86,118.815,118.83,2604199991.0
2007-04-20 17:50:00,118.82,118.84,118.8,118.83,4812200007.0
2007-04-20 17:55:00,118.83,118.83,118.8,118.81,3092799987.0
2007-04-20 18:00:00,118.81,118.82,118.78,118.79,2940099997.0
2007-04-20 18:05:00,118.785,118.81,118.785,118.795,2721699967.0
2007-04-20 18:10:00,118.79,118.8,118.785,118.79,1821200000.0
2007-04-20 18:15:00,118.79,118.8,118.775,118.795,2084000006.0
2007-04-20 18:20:00,118.8,118.8,118.78,118.78,717500004.0
2007-04-20 18:25:00,118.78,118.79,118.775,118.78,1133700001.0
2007-04-20 18:30:00,118.78,118.79,118.775,118.775,389300001.0
2007-04-20 18:35:00,118.78,118.78,118.755,118.77,698099997.0
2007-04-20 18:40:00,118.77,118.77,118.68,118.73,3250699996.0
2007-04-20 18:45:00,118.73,118.73,118.7,118.7,1359700000.0
2007-04-20 18:50:00,118.7,118.71,118.68,118.69,2645999972.0
2007-04-20 18:55:00,118.69,118.71,118.68,118.71,1034200002.0
2007-04-20 19:00:00,118.72,118.73,118.715,118.72,1778299998.0
2007-04-20 19:05:00,118.72,118.73,118.705,118.72,1050800003.0
2007-04-20 19:10:00,118.72,118.74,118.71,118.74,671500002.0
2007-04-20 19:15:00,118.74,118.79,118.74,118.78,1516300003.0
2007-04-20 19:20:00,118.78,118.845,118.775,118.83,2295699998.0
2007-04-20 19:25:00,118.83,118.835,118.81,118.81,1204100003.0
2007-04-20 19:30:00,118.81,118.84,118.81,118.835,2048700001.0
2007-04-20 19:35:00,118.84,118.84,118.82,118.84,1630399997.0
2007-04-20 19:40:00,118.84,118.85,118.805,118.81,2148899992.0
2007-04-20 19:45:00,118.805,118.81,118.76,118.77,1342299999.0
2007-04-20 19:50:00,118.77,118.77,118.76,118.77,783900000.0
2007-04-20 19:55:00,118.77,118.77,118.76,118.765,1167899995.0
2007-04-20 20:00:00,118.77,118.77,118.755,118.77,783000002.0
2007-04-20 20:05:00,118.77,118.77,118.76,118.76,1062299996.0
2007-04-20 20:10:00,118.76,118.77,118.755,118.77,707099992.0
2007-04-20 20:15:00,118.77,118.77,118.75,118.75,912699991.0
2007-04-20 20:20:00,118.76,118.76,118.745,118.75,843300000.0
2007-04-20 20:25:00,118.75,118.76,118.745,118.75,650500004.0
2007-04-20 20:30:00,118.75,118.76,118.745,118.76,280800001.0
2007-04-20 20:35:00,118.76,118.76,118.73,118.73,1338400012.0
2007-04-20 20:40:00,118.73,118.75,118.725,118.735,1112799996.0
2007-04-20 20:45:00,118.74,118.74,118.735,118.74,191200000.0
2007-04-20 20:50:00,118.74,118.74,118.72,118.74,657899997.0
2007-04-20 20:55:00,118.74,118.74,118.725,118.735,764200003.0
2007-04-20 21:00:00,118.735,118.75,118.735,118.735,533600001.0
2007-04-20 21:05:00,118.74,118.75,118.735,118.74,530799998.0
2007-04-20 21:10:00,118.74,118.75,118.735,118.735,377200003.0
2007-04-20 21:15:00,118.745,118.745,118.735,118.74,215400000.0
2007-04-20 21:20:00,118.74,118.74,118.73,118.73,1284599981.0
2007-04-20 21:25:00,118.73,118.74,118.725,118.74,1133700001.0
2007-04-20 21:30:00,118.74,118.76,118.725,118.75,699499995.0
2007-04-20 21:35:00,118.75,118.75,118.72,118.74,636799997.0
2007-04-20 21:40:00,118.74,118.75,118.725,118.74,929600009.0
2007-04-20 21:45:00,118.735,118.75,118.725,118.735,2031000027.0
2007-04-20 21:50:00,118.735,118.74,118.725,118.725,310299997.0
2007-04-20 21:55:00,118.725,118.73,118.71,118.73,2261939983.0
2007-04-20 22:00:00,118.73,118.73,118.72,118.72,309600000.0
2007-04-20 22:05:00,118.715,118.74,118.71,118.73,546399997.0
2007-04-20 22:10:00,118.73,118.74,118.72,118.73,113600000.0
2007-04-20 22:15:00,118.73,118.73,118.71,118.72,1528299990.0
2007-04-20 22:20:00,118.73,118.74,118.71,118.72,372799997.0
2007-04-20 22:25:00,118.72,118.73,118.715,118.72,534699998.0
2007-04-20 22:30:00,118.72,118.73,118.71,118.72,256435995.0
2007-04-20 22:35:00,118.71,118.72,118.71,118.72,228998000.0
2007-04-20 22:40:00,118.74,118.74,118.72,118.72,228800000.0
2007-04-20 22:45:00,118.72,118.73,118.65,118.66,1068199995.0
2007-04-20 22:50:00,118.66,118.67,118.655,118.67,360899998.0
2007-04-20 22:55:00,118.67,118.72,118.64,118.64,716799994.0
2007-04-22 23:15:00,118.7,118.7,118.65,118.69,91400001.0
2007-04-22 23:20:00,118.7,118.7,118.67,118.67,81200000.0
2007-04-22 23:25:00,118.67,118.7,118.62,118.7,116100000.0
2007-04-22 23:30:00,118.7,118.71,118.69,118.69,123200000.0
2007-04-22 23:35:00,118.69,118.69,118.69,118.69,47000000.0
2007-04-22 23:40:00,118.69,118.7,118.69,118.69,73200000.0
2007-04-22 23:50:00,118.69,118.7,118.69,118.7,50900000.0
2007-04-22 23:55:00,118.7,118.71,118.7,118.71,39200000.0
2007-04-23 00:00:00,118.71,118.71,118.71,118.71,56800000.0
2007-04-23 00:05:00,118.71,118.71,118.66,118.69,789900003.0
2007-04-23 00:10:00,118.71,118.71,118.67,118.685,146800002.0
2007-04-23 00:15:00,118.68,118.69,118.68,118.68,44800000.0
2007-04-23 00:20:00,118.68,118.68,118.68,118.68,40800000.0
2007-04-23 00:25:00,118.69,118.69,118.69,118.69,11600000.0
2007-04-23 00:30:00,118.69,118.7,118.675,118.69,105200000.0
2007-04-23 00:35:00,118.69,118.69,118.65,118.66,288100000.0
2007-04-23 00:40:00,118.67,118.68,118.67,118.68,74900000.0
2007-04-23 00:45:00,118.7,118.71,118.665,118.71,253100000.0
2007-04-23 00:50:00,118.71,118.76,118.71,118.745,294100000.0
2007-04-23 00:55:00,118.75,118.77,118.75,118.77,104300000.0
2007-04-23 01:00:00,118.76,118.77,118.745,118.745,54200000.0
2007-04-23 01:05:00,118.75,118.75,118.7,118.75,383999997.0
2007-04-23 01:10:00,118.74,118.75,118.7,118.74,385900001.0
2007-04-23 01:15:00,118.73,118.745,118.69,118.73,988300001.0
2007-04-23 01:20:00,118.72,118.79,118.715,118.75,655199999.0
2007-04-23 01:25:00,118.75,118.79,118.72,118.79,750099999.0
2007-04-23 01:30:00,118.79,118.8,118.76,118.76,722200001.0
2007-04-23 01:35:00,118.76,118.77,118.715,118.75,879300000.0
2007-04-23 01:40:00,118.75,118.79,118.75,118.775,530700001.0
2007-04-23 01:45:00,118.785,118.79,118.775,118.79,259300000.0
2007-04-23 01:50:00,118.78,118.81,118.76,118.77,1329999997.0
2007-04-23 01:55:00,118.77,118.79,118.765,118.77,985200009.0
2007-04-23 02:00:00,118.77,118.87,118.77,118.855,1772799997.0
2007-04-23 02:05:00,118.87,119.01,118.86,118.96,4199899975.0
2007-04-23 02:10:00,118.96,118.96,118.92,118.935,1752300010.0
2007-04-23 02:15:00,118.94,118.95,118.89,118.895,1487000002.0
2007-04-23 02:20:00,118.895,118.91,118.88,118.9,2717099997.0
2007-04-23 02:25:00,118.9,118.91,118.845,118.88,4218399996.0
2007-04-23 02:30:00,118.88,118.92,118.855,118.91,6186299956.0
2007-04-23 02:35:00,118.91,118.95,118.89,118.93,3740899958.0
2007-04-23 02:40:00,118.925,118.94,118.89,118.93,3508100003.0
2007-04-23 02:45:00,118.925,118.95,118.89,118.925,2400399999.0
2007-04-23 02:50:00,118.925,118.97,118.89,118.945,3679099990.0
2007-04-23 02:55:00,118.95,118.95,118.93,118.945,1638099998.0
2007-04-23 03:00:00,118.94,118.95,118.925,118.94,1883200006.0
2007-04-23 03:05:00,118.94,118.96,118.92,118.92,2101199999.0
2007-04-23 03:10:00,118.92,118.94,118.9,118.925,2825500004.0
2007-04-23 03:15:00,118.925,118.95,118.915,118.915,2289299999.0
2007-04-23 03:20:00,118.92,118.93,118.915,118.92,684100002.0
2007-04-23 03:25:00,118.915,118.94,118.915,118.93,1362700001.0
2007-04-23 03:30:00,118.93,118.93,118.87,118.88,2303800000.0
2007-04-23 03:35:00,118.88,118.92,118.855,118.89,3921099982.0
2007-04-23 03:40:00,118.88,118.91,118.88,118.89,1760899989.0
2007-04-23 03:45:00,118.89,118.9,118.83,118.84,3260799987.0
2007-04-23 03:50:00,118.83,118.87,118.83,118.85,2089299982.0
2007-04-23 03:55:00,118.85,118.86,118.84,118.84,1215499980.0
2007-04-23 04:00:00,118.84,118.84,118.81,118.815,2267000002.0
2007-04-23 04:05:00,118.82,118.84,118.82,118.84,901099990.0
2007-04-23 04:10:00,118.84,118.86,118.83,118.85,1810699989.0
2007-04-23 04:15:00,118.85,118.85,118.84,118.84,1478199964.0
2007-04-23 04:20:00,118.84,118.85,118.835,118.845,1798399974.0
2007-04-23 04:25:00,118.845,118.85,118.84,118.85,654800001.0
2007-04-23 04:30:00,118.85,118.85,118.835,118.835,1161400006.0
2007-04-23 04:35:00,118.84,118.84,118.73,118.74,2242999993.0
2007-04-23 04:40:00,118.74,118.8,118.73,118.74,4563199937.0
2007-04-23 04:45:00,118.74,118.78,118.74,118.76,3234900013.0
2007-04-23 04:50:00,118.76,118.8,118.755,118.79,3296099963.0
2007-04-23 04:55:00,118.79,118.79,118.74,118.755,3280300006.0
2007-04-23 05:00:00,118.75,118.77,118.73,118.73,3472400017.0
2007-04-23 05:05:00,118.73,118.78,118.73,118.77,1237599996.0
2007-04-23 05:10:00,118.77,118.82,118.77,118.79,3427499962.0
2007-04-23 05:15:00,118.8,118.8,118.76,118.77,1692899984.0
2007-04-23 05:20:00,118.77,118.79,118.755,118.775,2833100000.0
2007-04-23 05:25:00,118.77,118.79,118.765,118.78,1192700003.0
2007-04-23 05:30:00,118.775,118.8,118.725,118.73,2561799984.0
2007-04-23 05:35:00,118.74,118.75,118.72,118.74,1535499986.0
2007-04-23 05:40:00,118.74,118.74,118.655,118.68,4030800014.0
2007-04-23 05:45:00,118.68,118.705,118.525,118.55,4286099992.0
2007-04-23 05:50:00,118.545,118.59,118.515,118.575,6038299993.0
2007-04-23 05:55:00,118.58,118.59,118.545,118.59,2872400007.0
2007-04-23 06:00:00,118.59,118.62,118.58,118.615,2253400004.0
2007-04-23 06:05:00,118.605,118.63,118.59,118.59,2200300000.0
2007-04-23 06:10:00,118.59,118.6,118.545,118.59,3178600002.0
2007-04-23 06:15:00,118.59,118.61,118.58,118.6,2158999991.0
2007-04-23 06:20:00,118.605,118.61,118.55,118.57,2626399980.0
2007-04-23 06:25:00,118.57,118.6,118.56,118.59,1911399992.0
2007-04-23 06:30:00,118.59,118.63,118.585,118.62,2266400004.0
2007-04-23 06:35:00,118.62,118.63,118.6,118.61,2695000012.0
2007-04-23 06:40:00,118.61,118.61,118.555,118.57,2575299983.0
2007-04-23 06:45:00,118.57,118.58,118.52,118.53,2704599987.0
2007-04-23 06:50:00,118.52,118.53,118.46,118.485,4211400004.0
2007-04-23 06:55:00,118.495,118.5,118.46,118.46,2938699972.0
2007-04-23 07:00:00,118.46,118.46,118.36,118.39,4459700005.0
2007-04-23 07:05:00,118.39,118.43,118.37,118.43,3482099992.0
2007-04-23 07:10:00,118.43,118.44,118.37,118.375,3168799978.0
2007-04-23 07:15:00,118.38,118.41,118.375,118.38,1767200000.0
2007-04-23 07:20:00,118.38,118.39,118.35,118.37,2558599997.0
2007-04-23 07:25:00,118.37,118.39,118.31,118.345,4125399969.0
2007-04-23 07:30:00,118.345,118.35,118.235,118.28,4788700023.0
2007-04-23 07:35:00,118.28,118.29,118.225,118.26,3445299992.0
2007-04-23 07:40:00,118.255,118.315,118.255,118.305,3203299984.0
2007-04-23 07:45:00,118.31,118.34,118.275,118.33,4358329988.0
2007-04-23 07:50:00,118.33,118.39,118.33,118.38,2884600022.0
2007-04-23 07:55:00,118.38,118.39,118.37,118.38,2139200002.0
2007-04-23 08:00:00,118.38,118.39,118.305,118.32,3145100022.0
2007-04-23 08:05:00,118.315,118.33,118.29,118.32,2791699999.0
2007-04-23 08:10:00,118.32,118.34,118.32,118.34,1215699997.0
2007-04-23 08:15:00,118.34,118.37,118.34,118.35,3694499991.0
2007-04-23 08:20:00,118.36,118.36,118.305,118.31,3039199985.0
2007-04-23 08:25:00,118.31,118.34,118.305,118.34,3750399998.0
2007-04-23 08:30:00,118.34,118.39,118.34,118.38,2633699992.0
2007-04-23 08:35:00,118.38,118.38,118.3,118.32,3360199974.0
2007-04-23 08:40:00,118.32,118.34,118.31,118.335,1407199995.0
2007-04-23 08:45:00,118.34,118.34,118.28,118.29,3021100003.0
2007-04-23 08:50:00,118.29,118.33,118.28,118.32,2949599965.0
2007-04-23 08:55:00,118.32,118.32,118.28,118.31,3003200000.0
2007-04-23 09:00:00,118.31,118.31,118.29,118.305,2410599965.0
2007-04-23 09:05:00,118.305,118.36,118.305,118.33,2421599996.0
2007-04-23 09:10:00,118.33,118.35,118.29,118.345,2654100003.0
2007-04-23 09:15:00,118.345,118.36,118.32,118.335,2257099997.0
2007-04-23 09:20:00,118.335,118.35,118.335,118.35,1615200007.0
2007-04-23 09:25:00,118.35,118.37,118.345,118.36,2256400002.0
2007-04-23 09:30:00,118.355,118.37,118.35,118.36,2543100003.0
2007-04-23 09:35:00,118.36,118.38,118.35,118.37,1683499993.0
2007-04-23 09:40:00,118.37,118.38,118.36,118.38,1913700006.0
2007-04-23 09:45:00,118.38,118.38,118.34,118.35,3482300006.0
2007-04-23 09:50:00,118.35,118.36,118.335,118.335,2126800010.0
2007-04-23 09:55:00,118.34,118.34,118.305,118.32,4793999968.0
2007-04-23 10:00:00,118.32,118.33,118.275,118.3,4489500008.0
2007-04-23 10:05:00,118.3,118.32,118.29,118.31,2824699982.0
2007-04-23 10:10:00,118.31,118.34,118.295,118.32,5133700028.0
2007-04-23 10:15:00,118.32,118.34,118.295,118.3,4439899980.0
2007-04-23 10:20:00,118.3,118.34,118.285,118.31,4969400015.0
2007-04-23 10:25:00,118.31,118.38,118.305,118.38,7081099993.0
2007-04-23 10:30:00,118.38,118.38,118.345,118.37,2411500004.0
2007-04-23 10:35:00,118.36,118.39,118.355,118.37,2938799986.0
2007-04-23 10:40:00,118.37,118.39,118.365,118.37,2549099977.0
2007-04-23 10:45:00,118.365,118.37,118.33,118.37,2968199993.0
2007-04-23 10:50:00,118.37,118.47,118.37,118.46,4051099984.0
2007-04-23 10:55:00,118.455,118.47,118.435,118.455,2677300000.0
2007-04-23 11:00:00,118.46,118.46,118.44,118.46,2880799994.0
2007-04-23 11:05:00,118.46,118.47,118.445,118.445,4118399995.0
2007-04-23 11:10:00,118.445,118.45,118.415,118.43,4007699982.0
2007-04-23 11:15:00,118.425,118.44,118.415,118.425,2243500002.0
2007-04-23 11:20:00,118.425,118.44,118.425,118.44,1954900016.0
2007-04-23 11:25:00,118.44,118.44,118.42,118.43,1415499998.0
2007-04-23 11:30:00,118.43,118.44,118.415,118.44,2201200002.0
2007-04-23 11:35:00,118.44,118.48,118.415,118.465,5065099985.0
2007-04-23 11:40:00,118.47,118.5,118.45,118.46,3734299997.0
2007-04-23 11:45:00,118.465,118.47,118.445,118.46,1641600001.0
2007-04-23 11:50:00,118.46,118.46,118.43,118.44,1219799999.0
2007-04-23 11:55:00,118.44,118.44,118.405,118.42,2483400000.0
2007-04-23 12:00:00,118.42,118.43,118.395,118.4,1699799998.0
2007-04-23 12:05:00,118.4,118.41,118.35,118.35,2676499991.0
2007-04-23 12:10:00,118.35,118.38,118.34,118.38,3801999972.0
2007-04-23 12:15:00,118.38,118.45,118.365,118.44,2879399994.0
2007-04-23 12:20:00,118.44,118.44,118.385,118.405,2034299980.0
2007-04-23 12:25:00,118.405,118.47,118.405,118.46,2197999990.0
2007-04-23 12:30:00,118.46,118.49,118.45,118.46,2933400000.0
2007-04-23 12:35:00,118.45,118.47,118.445,118.47,2715900003.0
2007-04-23 12:40:00,118.47,118.62,118.47,118.595,5721850018.0
2007-04-23 12:45:00,118.595,118.6,118.56,118.57,1782799993.0
2007-04-23 12:50:00,118.57,118.57,118.53,118.55,1535100005.0
2007-04-23 12:55:00,118.55,118.58,118.55,118.555,2745059993.0
2007-04-23 13:00:00,118.555,118.61,118.545,118.6,3131150004.0
2007-04-23 13:05:00,118.6,118.6,118.555,118.57,1321900014.0
2007-04-23 13:10:00,118.57,118.76,118.57,118.73,5116999964.0
2007-04-23 13:15:00,118.74,118.76,118.69,118.745,3154700016.0
2007-04-23 13:20:00,118.75,118.77,118.715,118.73,3337399991.0
2007-04-23 13:25:00,118.73,118.73,118.67,118.68,3440000008.0
2007-04-23 13:30:00,118.68,118.71,118.675,118.71,2945000021.0
2007-04-23 13:35:00,118.71,118.72,118.685,118.69,1827399998.0
2007-04-23 13:40:00,118.69,118.77,118.685,118.76,3415399999.0
2007-04-23 13:45:00,118.76,118.78,118.695,118.695,4804700011.0
2007-04-23 13:50:00,118.695,118.72,118.66,118.66,2378899992.0
2007-04-23 13:55:00,118.66,118.67,118.62,118.66,2650800000.0
2007-04-23 14:00:00,118.66,118.665,118.625,118.64,2540000009.0
2007-04-23 14:05:00,118.64,118.69,118.64,118.69,2778499993.0
2007-04-23 14:10:00,118.69,118.705,118.665,118.68,1486700010.0
2007-04-23 14:15:00,118.68,118.7,118.675,118.7,2320800005.0
2007-04-23 14:20:00,118.7,118.73,118.7,118.715,3296899998.0
2007-04-23 14:25:00,118.715,118.75,118.715,118.74,3336499987.0
2007-04-23 14:30:00,118.74,118.74,118.68,118.68,2281899970.0
2007-04-23 14:35:00,118.68,118.7,118.66,118.67,1131199998.0
2007-04-23 14:40:00,118.67,118.7,118.65,118.69,1169799999.0
2007-04-23 14:45:00,118.69,118.69,118.64,118.655,3576900013.0
2007-04-23 14:50:00,118.66,118.71,118.65,118.71,2798799980.0
2007-04-23 14:55:00,118.705,118.75,118.69,118.69,4956599995.0
2007-04-23 15:00:00,118.69,118.77,118.685,118.765,4522400016.0
2007-04-23 15:05:00,118.765,118.875,118.765,118.845,7855900001.0
2007-04-23 15:10:00,118.845,118.87,118.825,118.85,5151800015.0
2007-04-23 15:15:00,118.85,118.87,118.835,118.85,4964599985.0
2007-04-23 15:20:00,118.85,118.92,118.845,118.92,3850499997.0
2007-04-23 15:25:00,118.92,118.93,118.885,118.91,4898459973.0
2007-04-23 15:30:00,118.91,118.93,118.885,118.895,5548100003.0
2007-04-23 15:35:00,118.895,118.94,118.895,118.93,6387599990.0
2007-04-23 15:40:00,118.93,118.96,118.915,118.915,4775309992.0
2007-04-23 15:45:00,118.915,118.94,118.915,118.915,4901699994.0
2007-04-23 15:50:00,118.92,119.03,118.915,118.98,5059600001.0
2007-04-23 15:55:00,118.97,118.99,118.87,118.89,6030799988.0
2007-04-23 16:00:00,118.9,118.95,118.89,118.925,5604599987.0
2007-04-23 16:05:00,118.93,118.94,118.865,118.87,5004699989.0
2007-04-23 16:10:00,118.865,118.89,118.81,118.85,4956600020.0
2007-04-23 16:15:00,118.85,118.9,118.84,118.9,4400499995.0
2007-04-23 16:20:00,118.9,118.92,118.865,118.88,3419099977.0
2007-04-23 16:25:00,118.88,118.89,118.825,118.845,3863299988.0
2007-04-23 16:30:00,118.845,118.86,118.835,118.845,3415199982.0
2007-04-23 16:35:00,118.845,118.85,118.825,118.825,2367200008.0
2007-04-23 16:40:00,118.83,118.86,118.82,118.83,3349400003.0
2007-04-23 16:45:00,118.83,118.83,118.76,118.77,5831499968.0
2007-04-23 16:50:00,118.78,118.815,118.77,118.77,3727399994.0
2007-04-23 16:55:00,118.77,118.78,118.705,118.71,5824900012.0
2007-04-23 17:00:00,118.71,118.73,118.685,118.7,4245700014.0
2007-04-23 17:05:00,118.71,118.725,118.69,118.69,3749800000.0
2007-04-23 17:10:00,118.69,118.69,118.645,118.65,3513100000.0
2007-04-23 17:15:00,118.65,118.67,118.635,118.65,2516700009.0
2007-04-23 17:20:00,118.65,118.69,118.64,118.69,2514599980.0
2007-04-23 17:25:00,118.69,118.715,118.675,118.71,2113700000.0
2007-04-23 17:30:00,118.71,118.71,118.55,118.55,4639699972.0
2007-04-23 17:35:00,118.55,118.56,118.53,118.545,6286099989.0
2007-04-23 17:40:00,118.545,118.585,118.545,118.555,8850000004.0
2007-04-23 17:45:00,118.555,118.59,118.555,118.575,6446500014.0
2007-04-23 17:50:00,118.575,118.585,118.505,118.52,4418100010.0
2007-04-23 17:55:00,118.52,118.53,118.47,118.47,4613100004.0
2007-04-23 18:00:00,118.47,118.47,118.405,118.46,5071499990.0
2007-04-23 18:05:00,118.46,118.48,118.455,118.48,1693799996.0
2007-04-23 18:10:00,118.48,118.49,118.435,118.435,3097500010.0
2007-04-23 18:15:00,118.435,118.46,118.425,118.46,2752200002.0
2007-04-23 18:20:00,118.46,118.46,118.45,118.45,1103800019.0
2007-04-23 18:25:00,118.46,118.525,118.45,118.52,5011400030.0
2007-04-23 18:30:00,118.525,118.59,118.525,118.54,3612499989.0
2007-04-23 18:35:00,118.54,118.54,118.48,118.51,4214499968.0
2007-04-23 18:40:00,118.51,118.53,118.495,118.53,1648100010.0
2007-04-23 18:45:00,118.54,118.56,118.52,118.55,4057100027.0
2007-04-23 18:50:00,118.55,118.55,118.525,118.53,1906799984.0
2007-04-23 18:55:00,118.525,118.565,118.525,118.56,2093300016.0
2007-04-23 19:00:00,118.555,118.575,118.55,118.57,5386700035.0
2007-04-23 19:05:00,118.57,118.58,118.565,118.575,3827299994.0
2007-04-23 19:10:00,118.575,118.615,118.565,118.595,3407099985.0
2007-04-23 19:15:00,118.6,118.6,118.58,118.58,1810400007.0
2007-04-23 19:20:00,118.58,118.58,118.55,118.56,1783500010.0
2007-04-23 19:25:00,118.56,118.56,118.55,118.55,713200005.0
2007-04-23 19:30:00,118.55,118.55,118.525,118.525,2448900000.0
2007-04-23 19:35:00,118.52,118.54,118.52,118.54,1905899961.0
2007-04-23 19:40:00,118.54,118.55,118.53,118.55,2404899984.0
2007-04-23 19:45:00,118.535,118.54,118.53,118.54,1589900011.0
2007-04-23 19:50:00,118.54,118.54,118.495,118.5,2763100012.0
2007-04-23 19:55:00,118.5,118.52,118.48,118.5,3097399984.0
2007-04-23 20:00:00,118.5,118.51,118.48,118.5,3270199967.0
2007-04-23 20:05:00,118.5,118.57,118.495,118.54,2386999994.0
2007-04-23 20:10:00,118.54,118.555,118.535,118.54,1867900006.0
2007-04-23 20:15:00,118.54,118.54,118.51,118.53,2437699993.0
2007-04-23 20:20:00,118.53,118.565,118.525,118.55,2922300006.0
2007-04-23 20:25:00,118.55,118.56,118.54,118.55,1621299999.0
2007-04-23 20:30:00,118.55,118.64,118.55,118.59,1760499994.0
2007-04-23 20:35:00,118.59,118.61,118.58,118.6,1812200031.0
2007-04-23 20:40:00,118.6,118.62,118.595,118.6,2395099988.0
2007-04-23 20:45:00,118.61,118.62,118.595,118.62,1325499998.0
2007-04-23 20:50:00,118.61,118.62,118.59,118.59,1783100018.0
2007-04-23 20:55:00,118.59,118.61,118.59,118.595,1065099998.0
2007-04-23 21:00:00,118.595,118.6,118.58,118.59,1253200008.0
2007-04-23 21:05:00,118.595,118.61,118.59,118.6,280500000.0
2007-04-23 21:10:00,118.61,118.62,118.6,118.61,588499999.0
2007-04-23 21:15:00,118.605,118.61,118.6,118.6,733900005.0
2007-04-23 21:20:00,118.6,118.6,118.59,118.6,392800002.0
2007-04-23 21:25:00,118.61,118.61,118.6,118.61,697799998.0
2007-04-23 21:30:00,118.61,118.61,118.6,118.61,581699988.0
2007-04-23 21:35:00,118.61,118.61,118.6,118.61,837399988.0
2007-04-23 21:40:00,118.61,118.63,118.6,118.61,853499996.0
2007-04-23 21:45:00,118.61,118.62,118.59,118.61,1065999990.0
2007-04-23 21:50:00,118.61,118.62,118.595,118.62,832900003.0
2007-04-23 21:55:00,118.62,118.66,118.615,118.63,2819999983.0
2007-04-23 22:00:00,118.63,118.66,118.62,118.66,2169600010.0
2007-04-23 22:05:00,118.66,118.66,118.65,118.66,224300000.0
2007-04-23 22:10:00,118.66,118.67,118.65,118.66,588299999.0
2007-04-23 22:15:00,118.65,118.65,118.64,118.64,285799993.0
2007-04-23 22:20:00,118.64,118.65,118.63,118.63,499300003.0
2007-04-23 22:25:00,118.65,118.65,118.64,118.64,485099994.0
2007-04-23 22:30:00,118.65,118.66,118.64,118.65,604199996.0
2007-04-23 22:35:00,118.65,118.66,118.63,118.66,300800000.0
2007-04-23 22:40:00,118.65,118.66,118.64,118.65,877999997.0
2007-04-23 22:45:00,118.65,118.655,118.635,118.65,740199998.0
2007-04-23 22:50:00,118.66,118.66,118.62,118.63,378299999.0
2007-04-23 22:55:00,118.62,118.65,118.61,118.65,233200000.0
2007-04-23 23:00:00,118.64,118.65,118.59,118.59,612500002.0
2007-04-23 23:05:00,118.6,118.61,118.6,118.6,499199994.0
2007-04-23 23:10:00,118.6,118.6,118.465,118.51,1465100009.0
2007-04-23 23:15:00,118.51,118.56,118.5,118.55,1104399991.0
2007-04-23 23:20:00,118.56,118.565,118.55,118.55,203899998.0
2007-04-23 23:25:00,118.56,118.575,118.55,118.57,718799988.0
2007-04-23 23:30:00,118.56,118.68,118.46,118.575,2242999967.0
2007-04-23 23:35:00,118.57,118.58,118.57,118.575,316399992.0
2007-04-23 23:40:00,118.61,118.61,118.59,118.6,416299998.0
2007-04-23 23:45:00,118.6,118.61,118.6,118.605,226400000.0
2007-04-23 23:50:00,118.61,118.62,118.57,118.57,438200005.0
2007-04-23 23:55:00,118.57,118.58,118.54,118.56,1093699992.0
2007-04-24 00:00:00,118.57,118.58,118.56,118.57,419500001.0
2007-04-24 00:05:00,118.58,118.59,118.58,118.59,301399996.0
2007-04-24 00:10:00,118.585,118.59,118.585,118.59,448999990.0
2007-04-24 00:15:00,118.59,118.61,118.585,118.6,397700000.0
2007-04-24 00:20:00,118.605,118.63,118.59,118.63,1461800005.0
2007-04-24 00:25:00,118.63,118.63,118.6,118.61,928000003.0
2007-04-24 00:30:00,118.6,118.62,118.6,118.62,933199996.0
2007-04-24 00:35:00,118.62,118.63,118.62,118.63,999800002.0
2007-04-24 00:40:00,118.63,118.66,118.63,118.66,1092800014.0
2007-04-24 00:45:00,118.66,118.66,118.615,118.62,825499997.0
2007-04-24 00:50:00,118.62,118.62,118.605,118.61,802599996.0
2007-04-24 00:55:00,118.61,118.61,118.525,118.54,1932000003.0
2007-04-24 01:00:00,118.54,118.615,118.54,118.595,1796599986.0
2007-04-24 01:05:00,118.6,118.625,118.595,118.62,981799994.0
2007-04-24 01:10:00,118.61,118.61,118.59,118.6,658300009.0
2007-04-24 01:15:00,118.595,118.595,118.56,118.58,1968199999.0
2007-04-24 01:20:00,118.58,118.59,118.56,118.58,2129000004.0
2007-04-24 01:25:00,118.58,118.58,118.57,118.58,241400000.0
2007-04-24 01:30:00,118.58,118.58,118.525,118.55,1496900000.0
2007-04-24 01:35:00,118.55,118.56,118.525,118.525,1110100003.0
2007-04-24 01:40:00,118.525,118.54,118.5,118.5,437300000.0
2007-04-24 01:45:00,118.5,118.5,118.425,118.43,1941299996.0
2007-04-24 01:50:00,118.43,118.46,118.34,118.4,2573499991.0
2007-04-24 01:55:00,118.4,118.47,118.395,118.45,1304600012.0
2007-04-24 02:00:00,118.45,118.46,118.43,118.46,2078899996.0
2007-04-24 02:05:00,118.455,118.51,118.445,118.505,3272399999.0
2007-04-24 02:10:00,118.51,118.52,118.445,118.455,3672000005.0
2007-04-24 02:15:00,118.46,118.48,118.455,118.46,1711699990.0
2007-04-24 02:20:00,118.455,118.47,118.44,118.44,1001600002.0
2007-04-24 02:25:00,118.44,118.44,118.405,118.42,1803500004.0
2007-04-24 02:30:00,118.42,118.42,118.37,118.39,3637799967.0
2007-04-24 02:35:00,118.395,118.42,118.38,118.41,2753500018.0
2007-04-24 02:40:00,118.41,118.43,118.39,118.4,2152899999.0
2007-04-24 02:45:00,118.4,118.42,118.38,118.39,1599300009.0
2007-04-24 02:50:00,118.39,118.43,118.345,118.36,4306100009.0
2007-04-24 02:55:00,118.35,118.4,118.35,118.39,5078799996.0
2007-04-24 03:00:00,118.38,118.41,118.37,118.385,3951099994.0
2007-04-24 03:05:00,118.385,118.41,118.38,118.39,3807500010.0
2007-04-24 03:10:00,118.39,118.4,118.305,118.315,4069599997.0
2007-04-24 03:15:00,118.315,118.37,118.31,118.36,7544600011.0
2007-04-24 03:20:00,118.35,118.375,118.335,118.335,4455100001.0
2007-04-24 03:25:00,118.335,118.335,118.295,118.32,3357900014.0
2007-04-24 03:30:00,118.31,118.36,118.305,118.36,3493199990.0
2007-04-24 03:35:00,118.35,118.36,118.315,118.32,4500699996.0
2007-04-24 03:40:00,118.32,118.35,118.315,118.34,1821099988.0
2007-04-24 03:45:00,118.34,118.36,118.315,118.34,4977800009.0
2007-04-24 03:50:00,118.335,118.36,118.32,118.32,2583700006.0
2007-04-24 03:55:00,118.33,118.34,118.27,118.28,4764099981.0
2007-04-24 04:00:00,118.29,118.31,118.26,118.28,3676899995.0
2007-04-24 04:05:00,118.28,118.285,118.25,118.25,3388400005.0
2007-04-24 04:10:00,118.25,118.31,118.245,118.31,5229799986.0
2007-04-24 04:15:00,118.31,118.32,118.28,118.28,5159099998.0
2007-04-24 04:20:00,118.28,118.3,118.275,118.29,3655799980.0
2007-04-24 04:25:00,118.295,118.31,118.28,118.29,3396210004.0
2007-04-24 04:30:00,118.29,118.29,118.255,118.255,4067199988.0
2007-04-24 04:35:00,118.26,118.27,118.235,118.235,4509899997.0
2007-04-24 04:40:00,118.235,118.26,118.235,118.25,2582799987.0
2007-04-24 04:45:00,118.25,118.27,118.25,118.27,2204199979.0
2007-04-24 04:50:00,118.27,118.3,118.25,118.27,3145399997.0
2007-04-24 04:55:00,118.27,118.32,118.265,118.32,2717799996.0
2007-04-24 05:00:00,118.32,118.38,118.31,118.37,4039599981.0
2007-04-24 05:05:00,118.365,118.4,118.365,118.38,3016000004.0
2007-04-24 05:10:00,118.38,118.4,118.365,118.385,2643199994.0
2007-04-24 05:15:00,118.39,118.4,118.355,118.36,2499300023.0
2007-04-24 05:20:00,118.36,118.43,118.35,118.41,3541599994.0
2007-04-24 05:25:00,118.42,118.43,118.395,118.42,3077299992.0
2007-04-24 05:30:00,118.42,118.43,118.415,118.42,2724699980.0
2007-04-24 05:35:00,118.42,118.43,118.41,118.43,1443300001.0
2007-04-24 05:40:00,118.43,118.44,118.405,118.415,2068199974.0
2007-04-24 05:45:00,118.415,118.47,118.415,118.445,3103299995.0
2007-04-24 05:50:00,118.45,118.47,118.44,118.45,2733299999.0
2007-04-24 05:55:00,118.45,118.49,118.45,118.475,3017499993.0
2007-04-24 06:00:00,118.47,118.49,118.45,118.46,3716099988.0
2007-04-24 06:05:00,118.46,118.51,118.45,118.49,2559299997.0
2007-04-24 06:10:00,118.5,118.5,118.46,118.485,2775500001.0
2007-04-24 06:15:00,118.48,118.5,118.47,118.5,1503299982.0
2007-04-24 06:20:00,118.5,118.5,118.455,118.465,3644199998.0
2007-04-24 06:25:00,118.465,118.52,118.455,118.52,2818999995.0
2007-04-24 06:30:00,118.52,118.54,118.51,118.54,3456899981.0
2007-04-24 06:35:00,118.54,118.59,118.54,118.57,4690099989.0
2007-04-24 06:40:00,118.57,118.6,118.55,118.6,3176199993.0
2007-04-24 06:45:00,118.595,118.595,118.55,118.55,2123400017.0
2007-04-24 06:50:00,118.55,118.55,118.525,118.54,1770799992.0
2007-04-24 06:55:00,118.54,118.55,118.53,118.54,1897300000.0
2007-04-24 07:00:00,118.54,118.55,118.515,118.54,3157799984.0
2007-04-24 07:05:00,118.535,118.55,118.51,118.52,2973900003.0
2007-04-24 07:10:00,118.52,118.53,118.495,118.505,1582800000.0
2007-04-24 07:15:00,118.51,118.51,118.485,118.51,3061800014.0
2007-04-24 07:20:00,118.51,118.52,118.49,118.5,1423800006.0
2007-04-24 07:25:00,118.495,118.5,118.455,118.46,1568899995.0
2007-04-24 07:30:00,118.46,118.47,118.45,118.46,2339899980.0
2007-04-24 07:35:00,118.455,118.49,118.455,118.46,2101600002.0
2007-04-24 07:40:00,118.46,118.49,118.43,118.46,4423399983.0
2007-04-24 07:45:00,118.46,118.48,118.435,118.44,2510699989.0
2007-04-24 07:50:00,118.435,118.45,118.41,118.43,3780899993.0
2007-04-24 07:55:00,118.425,118.44,118.415,118.425,3666099992.0
2007-04-24 08:00:00,118.43,118.46,118.42,118.45,4840199994.0
2007-04-24 08:05:00,118.455,118.51,118.445,118.5,6928299997.0
2007-04-24 08:10:00,118.5,118.52,118.46,118.52,4652799998.0
2007-04-24 08:15:00,118.52,118.53,118.465,118.465,4521899993.0
2007-04-24 08:20:00,118.465,118.47,118.415,118.43,3610999964.0
2007-04-24 08:25:00,118.43,118.465,118.415,118.43,4376399980.0
2007-04-24 08:30:00,118.43,118.51,118.425,118.5,4517299976.0
2007-04-24 08:35:00,118.495,118.55,118.46,118.46,4812299975.0
2007-04-24 08:40:00,118.46,118.49,118.43,118.44,3944299979.0
2007-04-24 08:45:00,118.44,118.46,118.425,118.46,4495199988.0
2007-04-24 08:50:00,118.46,118.5,118.455,118.47,4171199992.0
2007-04-24 08:55:00,118.47,118.49,118.43,118.44,4116700000.0
2007-04-24 09:00:00,118.435,118.45,118.41,118.44,4490799990.0
2007-04-24 09:05:00,118.44,118.46,118.425,118.455,1912700000.0
2007-04-24 09:10:00,118.46,118.48,118.45,118.48,2778600007.0
2007-04-24 09:15:00,118.48,118.5,118.47,118.49,2776199997.0
2007-04-24 09:20:00,118.49,118.5,118.48,118.49,1866600002.0
2007-04-24 09:25:00,118.49,118.49,118.43,118.44,2158649991.0
2007-04-24 09:30:00,118.44,118.49,118.44,118.48,2241600002.0
2007-04-24 09:35:00,118.465,118.595,118.455,118.55,5468799997.0
2007-04-24 09:40:00,118.55,118.62,118.535,118.61,4113899979.0
2007-04-24 09:45:00,118.61,118.63,118.585,118.6,1988689997.0
2007-04-24 09:50:00,118.595,118.6,118.565,118.57,1301199998.0
2007-04-24 09:55:00,118.57,118.65,118.57,118.63,2415399970.0
2007-04-24 10:00:00,118.63,118.64,118.56,118.58,2675199984.0
2007-04-24 10:05:00,118.58,118.58,118.545,118.57,1877700010.0
2007-04-24 10:10:00,118.57,118.59,118.51,118.52,3338799984.0
2007-04-24 10:15:00,118.52,118.55,118.505,118.51,3746399990.0
2007-04-24 10:20:00,118.51,118.51,118.47,118.49,2607700003.0
2007-04-24 10:25:00,118.49,118.55,118.485,118.525,3417699989.0
2007-04-24 10:30:00,118.53,118.56,118.52,118.535,3064600016.0
2007-04-24 10:35:00,118.54,118.56,118.53,118.535,3581900004.0
2007-04-24 10:40:00,118.54,118.56,118.53,118.545,2991399992.0
2007-04-24 10:45:00,118.55,118.56,118.54,118.56,3043399965.0
2007-04-24 10:50:00,118.56,118.59,118.545,118.56,3505999992.0
2007-04-24 10:55:00,118.55,118.56,118.535,118.56,3236100003.0
2007-04-24 11:00:00,118.56,118.58,118.56,118.58,1246599992.0
2007-04-24 11:05:00,118.58,118.58,118.55,118.55,1951800003.0
2007-04-24 11:10:00,118.55,118.58,118.55,118.57,3562100016.0
2007-04-24 11:15:00,118.57,118.64,118.56,118.63,3449499989.0
2007-04-24 11:20:00,118.625,118.63,118.59,118.6,4165620024.0
2007-04-24 11:25:00,118.6,118.615,118.59,118.59,2635700027.0
2007-04-24 11:30:00,118.59,118.605,118.585,118.585,2062099988.0
2007-04-24 11:35:00,118.59,118.61,118.585,118.605,1423400004.0
2007-04-24 11:40:00,118.6,118.61,118.58,118.61,1415299986.0
2007-04-24 11:45:00,118.62,118.78,118.62,118.77,5590799987.0
2007-04-24 11:50:00,118.77,118.83,118.75,118.78,4091499988.0
2007-04-24 11:55:00,118.78,118.8,118.755,118.78,2551999991.0
2007-04-24 12:00:00,118.78,118.83,118.765,118.82,4812399975.0
2007-04-24 12:05:00,118.82,118.84,118.8,118.82,2758600002.0
2007-04-24 12:10:00,118.82,118.94,118.82,118.9,5814099987.0
2007-04-24 12:15:00,118.9,118.9,118.8,118.87,8356699946.0
2007-04-24 12:20:00,118.87,118.87,118.805,118.825,3586399998.0
2007-04-24 12:25:00,118.84,118.84,118.8,118.815,2898599980.0
2007-04-24 12:30:00,118.81,118.82,118.755,118.76,3882899981.0
2007-04-24 12:35:00,118.76,118.81,118.76,118.8,2952999988.0
2007-04-24 12:40:00,118.8,118.9,118.785,118.88,4910699987.0
2007-04-24 12:45:00,118.87,118.89,118.835,118.885,2295699995.0
2007-04-24 12:50:00,118.885,118.91,118.815,118.85,4214199997.0
2007-04-24 12:55:00,118.85,118.85,118.815,118.82,2538399990.0
2007-04-24 13:00:00,118.82,118.82,118.765,118.765,2738099967.0
2007-04-24 13:05:00,118.77,118.82,118.76,118.8,3702200014.0
2007-04-24 13:10:00,118.8,118.82,118.77,118.785,3483289974.0
2007-04-24 13:15:00,118.785,118.8,118.785,118.79,2032200012.0
2007-04-24 13:20:00,118.785,118.8,118.765,118.79,3611100022.0
2007-04-24 13:25:00,118.79,118.86,118.775,118.835,2724300004.0
2007-04-24 13:30:00,118.84,118.85,118.825,118.825,1477200007.0
2007-04-24 13:35:00,118.83,118.845,118.825,118.84,2522800006.0
2007-04-24 13:40:00,118.84,118.895,118.81,118.89,3526999981.0
2007-04-24 13:45:00,118.89,118.92,118.865,118.89,2592600008.0
2007-04-24 13:50:00,118.895,118.925,118.875,118.88,2125800010.0
2007-04-24 13:55:00,118.88,118.9,118.87,118.87,1060499998.0
2007-04-24 14:00:00,118.87,118.87,118.845,118.86,1382399996.0
2007-04-24 14:05:00,118.86,118.86,118.795,118.82,2597600001.0
2007-04-24 14:10:00,118.82,118.83,118.765,118.83,3005000004.0
2007-04-24 14:15:00,118.83,118.84,118.825,118.825,1919099994.0
2007-04-24 14:20:00,118.825,118.84,118.795,118.82,2999200012.0
2007-04-24 14:25:00,118.82,118.83,118.81,118.815,1067000000.0
2007-04-24 14:30:00,118.815,118.825,118.775,118.775,1888920001.0
2007-04-24 14:35:00,118.765,118.83,118.765,118.83,2408500012.0
2007-04-24 14:40:00,118.83,118.85,118.795,118.8,1915399992.0
2007-04-24 14:45:00,118.81,118.81,118.78,118.78,3099999988.0
2007-04-24 14:50:00,118.795,118.8,118.785,118.795,1173400005.0
2007-04-24 14:55:00,118.8,118.81,118.78,118.81,4063700018.0
2007-04-24 15:00:00,118.81,118.83,118.7,118.735,4649700015.0
2007-04-24 15:05:00,118.735,118.76,118.65,118.69,5319009983.0
2007-04-24 15:10:00,118.69,118.71,118.67,118.71,4112399965.0
2007-04-24 15:15:00,118.71,118.72,118.675,118.7,3895799993.0
2007-04-24 15:20:00,118.705,118.72,118.67,118.71,5291199959.0
2007-04-24 15:25:00,118.71,118.73,118.695,118.71,5054999986.0
2007-04-24 15:30:00,118.71,118.72,118.68,118.69,5692099975.0
2007-04-24 15:35:00,118.69,118.72,118.65,118.65,3004400015.0
2007-04-24 15:40:00,118.65,118.69,118.65,118.68,2219899996.0
2007-04-24 15:45:00,118.68,118.71,118.665,118.7,3035899984.0
2007-04-24 15:50:00,118.7,118.7,118.66,118.69,2498699992.0
2007-04-24 15:55:00,118.685,118.74,118.675,118.71,3374800013.0
2007-04-24 16:00:00,118.71,118.71,118.49,118.56,7038699968.0
2007-04-24 16:05:00,118.55,118.63,118.52,118.53,6768899965.0
2007-04-24 16:10:00,118.525,118.6,118.515,118.6,5395899983.0
2007-04-24 16:15:00,118.6,118.6,118.47,118.51,4951599970.0
2007-04-24 16:20:00,118.51,118.52,118.35,118.385,6911699980.0
2007-04-24 16:25:00,118.39,118.45,118.35,118.45,6408699988.0
2007-04-24 16:30:00,118.44,118.45,118.355,118.41,8352899939.0
2007-04-24 16:35:00,118.405,118.445,118.335,118.41,7135299974.0
2007-04-24 16:40:00,118.41,118.44,118.37,118.43,6653399983.0
2007-04-24 16:45:00,118.425,118.47,118.4,118.44,5524599969.0
2007-04-24 16:50:00,118.44,118.45,118.41,118.42,7108800009.0
2007-04-24 16:55:00,118.42,118.42,118.36,118.39,5898999970.0
2007-04-24 17:00:00,118.39,118.46,118.385,118.45,4841199965.0
2007-04-24 17:05:00,118.455,118.49,118.43,118.44,4956899968.0
2007-04-24 17:10:00,118.44,118.49,118.43,118.45,4357199983.0
2007-04-24 17:15:00,118.445,118.48,118.43,118.47,3127699988.0
2007-04-24 17:20:00,118.465,118.51,118.465,118.465,5613299971.0
2007-04-24 17:25:00,118.47,118.56,118.465,118.535,6098000004.0
2007-04-24 17:30:00,118.535,118.58,118.515,118.54,5568899986.0
2007-04-24 17:35:00,118.54,118.56,118.515,118.53,4425300017.0
2007-04-24 17:40:00,118.53,118.58,118.525,118.56,2943999990.0
2007-04-24 17:45:00,118.56,118.57,118.525,118.54,4022899992.0
2007-04-24 17:50:00,118.54,118.54,118.515,118.52,2330999976.0
2007-04-24 17:55:00,118.53,118.565,118.515,118.52,5547499938.0
2007-04-24 18:00:00,118.52,118.52,118.485,118.51,4505799983.0
2007-04-24 18:05:00,118.51,118.58,118.51,118.57,4744230014.0
2007-04-24 18:10:00,118.57,118.63,118.565,118.605,4903090006.0
2007-04-24 18:15:00,118.605,118.61,118.52,118.565,4789899978.0
2007-04-24 18:20:00,118.565,118.565,118.53,118.55,4576099976.0
2007-04-24 18:25:00,118.55,118.61,118.55,118.59,1913599984.0
2007-04-24 18:30:00,118.59,118.59,118.56,118.57,1203999998.0
2007-04-24 18:35:00,118.57,118.57,118.525,118.53,1120299995.0
2007-04-24 18:40:00,118.53,118.57,118.525,118.565,2523499998.0
2007-04-24 18:45:00,118.57,118.58,118.55,118.56,2357200030.0
2007-04-24 18:50:00,118.56,118.595,118.56,118.59,2685500001.0
2007-04-24 18:55:00,118.59,118.6,118.575,118.595,2263400006.0
2007-04-24 19:00:00,118.6,118.61,118.59,118.6,2514800014.0
2007-04-24 19:05:00,118.6,118.61,118.59,118.6,1694900000.0
2007-04-24 19:10:00,118.6,118.6,118.58,118.59,2205899972.0
2007-04-24 19:15:00,118.59,118.59,118.57,118.58,2309799987.0
2007-04-24 19:20:00,118.58,118.595,118.57,118.58,2063499997.0
2007-04-24 19:25:00,118.58,118.61,118.575,118.6,1892899998.0
2007-04-24 19:30:00,118.6,118.63,118.6,118.625,1661999976.0
2007-04-24 19:35:00,118.625,118.64,118.625,118.63,1845899984.0
2007-04-24 19:40:00,118.63,118.63,118.6,118.61,525600001.0
2007-04-24 19:45:00,118.61,118.62,118.595,118.61,2888100000.0
2007-04-24 19:50:00,118.61,118.61,118.59,118.59,1247700011.0
2007-04-24 19:55:00,118.59,118.61,118.59,118.6,1791600000.0
2007-04-24 20:00:00,118.6,118.6,118.585,118.59,1627299991.0
2007-04-24 20:05:00,118.59,118.62,118.585,118.61,2027400004.0
2007-04-24 20:10:00,118.61,118.63,118.595,118.625,4772600007.0
2007-04-24 20:15:00,118.625,118.65,118.605,118.63,3857399996.0
2007-04-24 20:20:00,118.63,118.64,118.62,118.63,2078199988.0
2007-04-24 20:25:00,118.63,118.64,118.605,118.64,1867700009.0
2007-04-24 20:30:00,118.64,118.68,118.63,118.66,3999000005.0
2007-04-24 20:35:00,118.655,118.66,118.645,118.645,2824299989.0
2007-04-24 20:40:00,118.65,118.67,118.635,118.64,2848799992.0
2007-04-24 20:45:00,118.64,118.64,118.62,118.63,1566899997.0
2007-04-24 20:50:00,118.635,118.64,118.62,118.63,1354599998.0
2007-04-24 20:55:00,118.63,118.67,118.61,118.665,2453600017.0
2007-04-24 21:00:00,118.665,118.68,118.65,118.68,1627800001.0
2007-04-24 21:05:00,118.68,118.68,118.665,118.68,1546900001.0
2007-04-24 21:10:00,118.675,118.69,118.665,118.665,2124479987.0
2007-04-24 21:15:00,118.67,118.675,118.62,118.62,2616299990.0
2007-04-24 21:20:00,118.62,118.63,118.6,118.61,1442100000.0
2007-04-24 21:25:00,118.61,118.62,118.59,118.6,448400002.0
2007-04-24 21:30:00,118.59,118.6,118.58,118.59,1016800005.0
2007-04-24 21:35:00,118.59,118.59,118.54,118.55,3483600003.0
2007-04-24 21:40:00,118.56,118.56,118.54,118.56,2285000000.0
2007-04-24 21:45:00,118.56,118.57,118.54,118.54,1900100003.0
2007-04-24 21:50:00,118.55,118.57,118.54,118.57,1275899988.0
2007-04-24 21:55:00,118.57,118.6,118.57,118.59,1876599991.0
2007-04-24 22:00:00,118.59,118.59,118.56,118.58,2029299981.0
2007-04-24 22:05:00,118.58,118.6,118.57,118.58,3263900007.0
2007-04-24 22:10:00,118.58,118.6,118.57,118.59,1796000012.0
2007-04-24 22:15:00,118.59,118.59,118.57,118.57,318200002.0
2007-04-24 22:20:00,118.58,118.59,118.575,118.58,180300000.0
2007-04-24 22:25:00,118.58,118.58,118.57,118.58,404899992.0
2007-04-24 22:30:00,118.58,118.59,118.53,118.54,1135807994.0
2007-04-24 22:35:00,118.53,118.54,118.52,118.54,1158299997.0
2007-04-24 22:40:00,118.53,118.54,118.525,118.54,255200001.0
2007-04-24 22:45:00,118.54,118.57,118.53,118.57,1388099985.0
2007-04-24 22:50:00,118.57,118.59,118.555,118.58,808699995.0
2007-04-24 22:55:00,118.59,118.6,118.56,118.57,516599998.0
2007-04-24 23:00:00,118.57,118.59,118.56,118.56,799500004.0
2007-04-24 23:05:00,118.57,118.59,118.56,118.58,664200000.0
2007-04-24 23:10:00,118.58,118.58,118.53,118.54,903400006.0
2007-04-24 23:15:00,118.54,118.56,118.52,118.52,1341499997.0
2007-04-24 23:20:00,118.51,118.52,118.495,118.51,697600001.0
2007-04-24 23:25:00,118.51,118.52,118.495,118.51,363599996.0
2007-04-24 23:30:00,118.52,118.52,118.5,118.51,460000000.0
2007-04-24 23:35:00,118.51,118.53,118.505,118.52,745900011.0
2007-04-24 23:40:00,118.52,118.53,118.5,118.5,836900002.0
2007-04-24 23:45:00,118.51,118.53,118.5,118.51,833299993.0
2007-04-24 23:50:00,118.5,118.5,118.48,118.49,622699984.0
2007-04-24 23:55:00,118.5,118.54,118.5,118.525,459899996.0
2007-04-25 00:00:00,118.53,118.53,118.51,118.53,363700004.0
2007-04-25 00:05:00,118.525,118.53,118.515,118.53,288999999.0
2007-04-25 00:10:00,118.53,118.53,118.515,118.53,374199998.0
2007-04-25 00:15:00,118.53,118.56,118.53,118.56,264800000.0
2007-04-25 00:20:00,118.56,118.56,118.555,118.555,1225100007.0
2007-04-25 00:25:00,118.56,118.59,118.555,118.565,1227700006.0
2007-04-25 00:30:00,118.57,118.59,118.565,118.59,684500000.0
2007-04-25 00:35:00,118.59,118.59,118.575,118.58,719000003.0
2007-04-25 00:40:00,118.575,118.58,118.555,118.56,987999995.0
2007-04-25 00:45:00,118.56,118.57,118.535,118.55,1907499999.0
2007-04-25 00:50:00,118.55,118.56,118.535,118.545,1432700007.0
2007-04-25 00:55:00,118.55,118.56,118.48,118.5,1222999999.0
2007-04-25 01:00:00,118.495,118.55,118.495,118.495,1343599991.0
2007-04-25 01:05:00,118.505,118.53,118.5,118.53,504199997.0
2007-04-25 01:10:00,118.53,118.53,118.495,118.51,1216199996.0
2007-04-25 01:15:00,118.51,118.52,118.485,118.495,1063899997.0
2007-04-25 01:20:00,118.5,118.5,118.43,118.46,1389399997.0
2007-04-25 01:25:00,118.46,118.5,118.455,118.46,2342100005.0
2007-04-25 01:30:00,118.46,118.47,118.445,118.46,1348799982.0
2007-04-25 01:35:00,118.46,118.49,118.46,118.48,1090900001.0
2007-04-25 01:40:00,118.48,118.55,118.48,118.55,3068900002.0
2007-04-25 01:45:00,118.55,118.58,118.53,118.56,2579299993.0
2007-04-25 01:50:00,118.56,118.58,118.55,118.56,1408999977.0
2007-04-25 01:55:00,118.56,118.58,118.55,118.58,2921100008.0
2007-04-25 02:00:00,118.58,118.58,118.53,118.55,2202899956.0
2007-04-25 02:05:00,118.55,118.57,118.505,118.51,3600300010.0
2007-04-25 02:10:00,118.505,118.52,118.49,118.505,2116599999.0
2007-04-25 02:15:00,118.51,118.53,118.5,118.51,1534200001.0
2007-04-25 02:20:00,118.51,118.52,118.495,118.505,1161000008.0
2007-04-25 02:25:00,118.505,118.53,118.475,118.485,1890800013.0
2007-04-25 02:30:00,118.49,118.5,118.455,118.465,1080100003.0
2007-04-25 02:35:00,118.46,118.47,118.45,118.47,1466400011.0
2007-04-25 02:40:00,118.47,118.49,118.465,118.47,2447399997.0
2007-04-25 02:45:00,118.47,118.47,118.42,118.43,2550800003.0
2007-04-25 02:50:00,118.43,118.49,118.41,118.475,2009800009.0
2007-04-25 02:55:00,118.475,118.5,118.45,118.48,2304299997.0
2007-04-25 03:00:00,118.475,118.48,118.39,118.39,3774799997.0
2007-04-25 03:05:00,118.38,118.41,118.375,118.4,3056700035.0
2007-04-25 03:10:00,118.395,118.395,118.33,118.34,4398700005.0
2007-04-25 03:15:00,118.34,118.39,118.33,118.36,5855200006.0
2007-04-25 03:20:00,118.37,118.41,118.355,118.4,3903599994.0
2007-04-25 03:25:00,118.4,118.44,118.395,118.41,2577000009.0
2007-04-25 03:30:00,118.405,118.42,118.385,118.4,3179699998.0
2007-04-25 03:35:00,118.4,118.41,118.355,118.37,2648200024.0
2007-04-25 03:40:00,118.37,118.37,118.31,118.345,3668099998.0
2007-04-25 03:45:00,118.35,118.37,118.34,118.34,3505299967.0
2007-04-25 03:50:00,118.35,118.39,118.35,118.38,1638099987.0
2007-04-25 03:55:00,118.39,118.41,118.37,118.37,2365500005.0
2007-04-25 04:00:00,118.37,118.38,118.345,118.36,1858800023.0
2007-04-25 04:05:00,118.36,118.405,118.36,118.38,2132999999.0
2007-04-25 04:10:00,118.39,118.4,118.38,118.39,779700000.0
2007-04-25 04:15:00,118.385,118.4,118.385,118.4,556299998.0
2007-04-25 04:20:00,118.4,118.44,118.4,118.4,3005200010.0
2007-04-25 04:25:00,118.41,118.42,118.395,118.4,2493900000.0
2007-04-25 04:30:00,118.4,118.41,118.375,118.39,2003000018.0
2007-04-25 04:35:00,118.38,118.39,118.375,118.39,1554099999.0
2007-04-25 04:40:00,118.39,118.39,118.375,118.385,1265399999.0
2007-04-25 04:45:00,118.39,118.39,118.375,118.38,1007400005.0
2007-04-25 04:50:00,118.38,118.38,118.37,118.37,1619099983.0
2007-04-25 04:55:00,118.37,118.38,118.355,118.37,1767599990.0
2007-04-25 05:00:00,118.37,118.41,118.37,118.4,1401300009.0
2007-04-25 05:05:00,118.4,118.4,118.395,118.4,403399999.0
2007-04-25 05:10:00,118.4,118.41,118.39,118.41,1100399990.0
2007-04-25 05:15:00,118.405,118.43,118.4,118.43,2209699994.0
2007-04-25 05:20:00,118.43,118.46,118.42,118.45,2167599992.0
2007-04-25 05:25:00,118.46,118.48,118.44,118.465,2265300017.0
2007-04-25 05:30:00,118.46,118.475,118.435,118.445,2077299991.0
2007-04-25 05:35:00,118.445,118.45,118.405,118.425,1446400023.0
2007-04-25 05:40:00,118.43,118.43,118.41,118.41,1014200008.0
2007-04-25 05:45:00,118.41,118.43,118.41,118.415,1473400006.0
2007-04-25 05:50:00,118.42,118.43,118.415,118.43,945899995.0
2007-04-25 05:55:00,118.43,118.45,118.425,118.44,1245900000.0
2007-04-25 06:00:00,118.44,118.46,118.44,118.455,1074000005.0
2007-04-25 06:05:00,118.46,118.46,118.435,118.435,1905100015.0
2007-04-25 06:10:00,118.44,118.46,118.435,118.45,918799987.0
2007-04-25 06:15:00,118.45,118.48,118.45,118.48,1585499991.0
2007-04-25 06:20:00,118.48,118.48,118.455,118.47,2940199972.0
2007-04-25 06:25:00,118.465,118.47,118.455,118.46,2211099963.0
2007-04-25 06:30:00,118.46,118.46,118.445,118.46,1243799981.0
2007-04-25 06:35:00,118.46,118.46,118.445,118.455,2113000004.0
2007-04-25 06:40:00,118.455,118.46,118.445,118.46,377799997.0
2007-04-25 06:45:00,118.46,118.51,118.46,118.49,1904799958.0
2007-04-25 06:50:00,118.49,118.51,118.485,118.49,2738999925.0
2007-04-25 06:55:00,118.5,118.5,118.46,118.46,1498099983.0
2007-04-25 07:00:00,118.46,118.46,118.4,118.43,3243799968.0
2007-04-25 07:05:00,118.425,118.425,118.4,118.405,2863399949.0
2007-04-25 07:10:00,118.41,118.44,118.41,118.43,3163799901.0
2007-04-25 07:15:00,118.43,118.45,118.425,118.44,1693699986.0
2007-04-25 07:20:00,118.44,118.44,118.425,118.44,1033899981.0
2007-04-25 07:25:00,118.44,118.45,118.43,118.435,1474499993.0
2007-04-25 07:30:00,118.44,118.44,118.425,118.44,686000001.0
2007-04-25 07:35:00,118.43,118.45,118.425,118.44,1373500010.0
2007-04-25 07:40:00,118.44,118.46,118.44,118.44,1548200019.0
2007-04-25 07:45:00,118.45,118.45,118.4,118.41,2586100000.0
2007-04-25 07:50:00,118.41,118.42,118.395,118.41,1817000005.0
2007-04-25 07:55:00,118.41,118.42,118.375,118.39,4032099974.0
2007-04-25 08:00:00,118.4,118.42,118.35,118.41,5327399966.0
2007-04-25 08:05:00,118.42,118.42,118.365,118.37,3877400008.0
2007-04-25 08:10:00,118.365,118.38,118.325,118.36,3621600017.0
2007-04-25 08:15:00,118.355,118.36,118.265,118.3,6971400008.0
2007-04-25 08:20:00,118.31,118.345,118.295,118.34,5224200005.0
2007-04-25 08:25:00,118.34,118.37,118.31,118.34,4402299996.0
2007-04-25 08:30:00,118.34,118.34,118.295,118.32,3159899996.0
2007-04-25 08:35:00,118.32,118.33,118.285,118.31,5202899979.0
2007-04-25 08:40:00,118.31,118.38,118.305,118.36,4233299995.0
2007-04-25 08:45:00,118.36,118.42,118.36,118.39,3655199997.0
2007-04-25 08:50:00,118.39,118.44,118.38,118.43,1618499992.0
2007-04-25 08:55:00,118.44,118.46,118.425,118.46,2026699991.0
2007-04-25 09:00:00,118.45,118.46,118.41,118.44,2466599998.0
2007-04-25 09:05:00,118.44,118.45,118.43,118.44,2129900003.0
2007-04-25 09:10:00,118.44,118.47,118.44,118.44,2322900006.0
2007-04-25 09:15:00,118.44,118.44,118.405,118.415,1449700000.0
2007-04-25 09:20:00,118.42,118.42,118.375,118.4,3142999963.0
2007-04-25 09:25:00,118.4,118.53,118.4,118.52,3581500009.0
2007-04-25 09:30:00,118.52,118.52,118.465,118.47,2440099981.0
2007-04-25 09:35:00,118.48,118.48,118.45,118.46,2286699984.0
2007-04-25 09:40:00,118.46,118.48,118.445,118.47,2450099999.0
2007-04-25 09:45:00,118.48,118.56,118.47,118.54,4552799982.0
2007-04-25 09:50:00,118.54,118.58,118.505,118.51,3879800007.0
2007-04-25 09:55:00,118.51,118.52,118.48,118.49,2378599991.0
2007-04-25 10:00:00,118.49,118.55,118.48,118.5,5409599984.0
2007-04-25 10:05:00,118.5,118.52,118.5,118.5,2186100014.0
2007-04-25 10:10:00,118.5,118.5,118.475,118.475,2031299999.0
2007-04-25 10:15:00,118.475,118.5,118.455,118.46,3601199997.0
2007-04-25 10:20:00,118.465,118.47,118.445,118.465,1260500006.0
2007-04-25 10:25:00,118.465,118.49,118.46,118.47,2370400015.0
2007-04-25 10:30:00,118.47,118.53,118.465,118.51,5213099986.0
2007-04-25 10:35:00,118.51,118.53,118.505,118.505,2693799982.0
2007-04-25 10:40:00,118.51,118.53,118.505,118.51,5478399926.0
2007-04-25 10:45:00,118.51,118.53,118.505,118.515,2282199998.0
2007-04-25 10:50:00,118.515,118.55,118.51,118.54,3165000003.0
2007-04-25 10:55:00,118.54,118.54,118.52,118.53,2238099965.0
2007-04-25 11:00:00,118.53,118.53,118.5,118.52,2080400001.0
2007-04-25 11:05:00,118.52,118.53,118.51,118.525,1202700021.0
2007-04-25 11:10:00,118.53,118.565,118.52,118.55,2653800002.0
2007-04-25 11:15:00,118.545,118.58,118.525,118.53,2839700004.0
2007-04-25 11:20:00,118.535,118.56,118.53,118.55,2511799991.0
2007-04-25 11:25:00,118.55,118.55,118.5,118.52,1640099998.0
2007-04-25 11:30:00,118.52,118.55,118.51,118.535,1423899988.0
2007-04-25 11:35:00,118.535,118.54,118.515,118.54,2317360009.0
2007-04-25 11:40:00,118.54,118.59,118.54,118.57,5914300004.0
2007-04-25 11:45:00,118.575,118.64,118.565,118.64,4722799996.0
2007-04-25 11:50:00,118.64,118.71,118.635,118.68,4707100004.0
2007-04-25 11:55:00,118.68,118.68,118.615,118.63,2675499997.0
2007-04-25 12:00:00,118.63,118.66,118.63,118.63,4594500005.0
2007-04-25 12:05:00,118.64,118.64,118.575,118.575,3605899996.0
2007-04-25 12:10:00,118.58,118.6,118.55,118.56,5248399994.0
2007-04-25 12:15:00,118.57,118.62,118.56,118.58,5458000003.0
2007-04-25 12:20:00,118.58,118.58,118.55,118.55,3377800010.0
2007-04-25 12:25:00,118.55,118.57,118.54,118.54,2827799995.0
2007-04-25 12:30:00,118.54,118.55,118.53,118.54,2258339995.0
2007-04-25 12:35:00,118.54,118.58,118.535,118.57,3730949993.0
2007-04-25 12:40:00,118.57,118.58,118.54,118.55,3337899995.0
2007-04-25 12:45:00,118.54,118.56,118.54,118.55,1935700000.0
2007-04-25 12:50:00,118.55,118.58,118.54,118.58,2323399976.0
2007-04-25 12:55:00,118.575,118.61,118.55,118.6,4612199970.0
2007-04-25 13:00:00,118.6,118.6,118.535,118.54,4847600005.0
2007-04-25 13:05:00,118.54,118.55,118.525,118.525,2104800012.0
2007-04-25 13:10:00,118.53,118.57,118.525,118.55,4302199994.0
2007-04-25 13:15:00,118.55,118.58,118.545,118.58,2130400000.0
2007-04-25 13:20:00,118.58,118.58,118.56,118.56,734000001.0
2007-04-25 13:25:00,118.56,118.59,118.56,118.58,2057900003.0
2007-04-25 13:30:00,118.58,118.59,118.55,118.58,4685399988.0
2007-04-25 13:35:00,118.575,118.59,118.535,118.54,2616400033.0
2007-04-25 13:40:00,118.54,118.58,118.54,118.56,3600099998.0
2007-04-25 13:45:00,118.565,118.58,118.55,118.57,3067300001.0
2007-04-25 13:50:00,118.57,118.58,118.555,118.575,2389999988.0
2007-04-25 13:55:00,118.58,118.58,118.56,118.58,1756600000.0
2007-04-25 14:00:00,118.58,118.59,118.58,118.59,1800999999.0
2007-04-25 14:05:00,118.59,118.64,118.59,118.64,3609399999.0
2007-04-25 14:10:00,118.64,118.67,118.64,118.65,3154699986.0
2007-04-25 14:15:00,118.65,118.65,118.63,118.635,2373200012.0
2007-04-25 14:20:00,118.64,118.65,118.585,118.65,4154899982.0
2007-04-25 14:25:00,118.65,118.66,118.62,118.63,3944300007.0
2007-04-25 14:30:00,118.63,118.78,118.62,118.72,7284090006.0
2007-04-25 14:35:00,118.72,118.78,118.68,118.77,7211699952.0
2007-04-25 14:40:00,118.75,118.84,118.75,118.77,7219699979.0
2007-04-25 14:45:00,118.77,118.81,118.735,118.745,6009199963.0
2007-04-25 14:50:00,118.76,118.76,118.7,118.71,4308399978.0
2007-04-25 14:55:00,118.71,118.73,118.675,118.675,4977699993.0
2007-04-25 15:00:00,118.675,118.71,118.625,118.665,6741999996.0
2007-04-25 15:05:00,118.665,118.7,118.66,118.67,6770099996.0
2007-04-25 15:10:00,118.67,118.72,118.665,118.71,5040200022.0
2007-04-25 15:15:00,118.71,118.73,118.695,118.715,3606700002.0
2007-04-25 15:20:00,118.715,118.73,118.7,118.71,4226699999.0
2007-04-25 15:25:00,118.71,118.72,118.67,118.7,5124899995.0
2007-04-25 15:30:00,118.7,118.73,118.7,118.71,5496699965.0
2007-04-25 15:35:00,118.71,118.72,118.69,118.69,3092905006.0
2007-04-25 15:40:00,118.69,118.71,118.665,118.67,3558999995.0
2007-04-25 15:45:00,118.67,118.71,118.66,118.69,5918999991.0
2007-04-25 15:50:00,118.69,118.72,118.67,118.685,3380899974.0
2007-04-25 15:55:00,118.685,118.71,118.66,118.7,3126225007.0
2007-04-25 16:00:00,118.69,118.69,118.56,118.56,8646499940.0
2007-04-25 16:05:00,118.57,118.58,118.48,118.49,7299559996.0
2007-04-25 16:10:00,118.495,118.51,118.395,118.42,8081800006.0
2007-04-25 16:15:00,118.42,118.5,118.385,118.485,7465599960.0
2007-04-25 16:20:00,118.485,118.59,118.48,118.51,5761799972.0
2007-04-25 16:25:00,118.51,118.52,118.46,118.52,4837899958.0
2007-04-25 16:30:00,118.52,118.52,118.475,118.48,5110199995.0
2007-04-25 16:35:00,118.48,118.54,118.47,118.5,5463099989.0
2007-04-25 16:40:00,118.5,118.5,118.455,118.48,5253600009.0
2007-04-25 16:45:00,118.48,118.51,118.465,118.49,5287199991.0
2007-04-25 16:50:00,118.485,118.51,118.48,118.505,3288099971.0
2007-04-25 16:55:00,118.505,118.52,118.45,118.47,5786199981.0
2007-04-25 17:00:00,118.47,118.49,118.465,118.48,4566799981.0
2007-04-25 17:05:00,118.48,118.52,118.47,118.51,5362199994.0
2007-04-25 17:10:00,118.51,118.52,118.495,118.52,3795199975.0
2007-04-25 17:15:00,118.52,118.52,118.45,118.46,4456799988.0
2007-04-25 17:20:00,118.46,118.49,118.445,118.47,3648000012.0
2007-04-25 17:25:00,118.47,118.505,118.465,118.49,4601999967.0
2007-04-25 17:30:00,118.49,118.53,118.49,118.52,2579800001.0
2007-04-25 17:35:00,118.52,118.53,118.51,118.51,4229499995.0
2007-04-25 17:40:00,118.51,118.52,118.505,118.51,1855600002.0
2007-04-25 17:45:00,118.51,118.54,118.5,118.53,2618799999.0
2007-04-25 17:50:00,118.525,118.59,118.5,118.525,5197399986.0
2007-04-25 17:55:00,118.525,118.64,118.52,118.63,5440699973.0
2007-04-25 18:00:00,118.625,118.63,118.565,118.57,2922200004.0
2007-04-25 18:05:00,118.57,118.61,118.555,118.605,4391100016.0
2007-04-25 18:10:00,118.605,118.61,118.575,118.575,4023500006.0
2007-04-25 18:15:00,118.575,118.59,118.555,118.57,2285700009.0
2007-04-25 18:20:00,118.565,118.62,118.565,118.6,3192199986.0
2007-04-25 18:25:00,118.6,118.6,118.585,118.59,2420699996.0
2007-04-25 18:30:00,118.59,118.6,118.58,118.59,4688499951.0
2007-04-25 18:35:00,118.59,118.66,118.585,118.655,4770599984.0
2007-04-25 18:40:00,118.66,118.67,118.655,118.66,5744499977.0
2007-04-25 18:45:00,118.66,118.69,118.65,118.68,4771999998.0
2007-04-25 18:50:00,118.675,118.69,118.645,118.665,3233500014.0
2007-04-25 18:55:00,118.67,118.705,118.65,118.66,3533499991.0
2007-04-25 19:00:00,118.66,118.7,118.66,118.67,2857099994.0
2007-04-25 19:05:00,118.67,118.69,118.665,118.68,1235799999.0
2007-04-25 19:10:00,118.68,118.69,118.67,118.675,520400000.0
2007-04-25 19:15:00,118.675,118.72,118.675,118.705,1258500003.0
2007-04-25 19:20:00,118.72,118.74,118.7,118.705,2026399997.0
2007-04-25 19:25:00,118.705,118.72,118.65,118.65,2274200004.0
2007-04-25 19:30:00,118.65,118.69,118.65,118.68,2828000000.0
2007-04-25 19:35:00,118.68,118.71,118.675,118.71,3113800011.0
2007-04-25 19:40:00,118.71,118.72,118.69,118.69,2137600006.0
2007-04-25 19:45:00,118.69,118.7,118.68,118.69,2067399998.0
2007-04-25 19:50:00,118.7,118.7,118.665,118.68,747300003.0
2007-04-25 19:55:00,118.67,118.68,118.66,118.67,1178899998.0
2007-04-25 20:00:00,118.67,118.71,118.67,118.69,3558799995.0
2007-04-25 20:05:00,118.69,118.74,118.685,118.725,3236800007.0
2007-04-25 20:10:00,118.74,118.745,118.72,118.73,3040800004.0
2007-04-25 20:15:00,118.73,118.73,118.705,118.71,566300000.0
2007-04-25 20:20:00,118.71,118.71,118.67,118.67,2620900007.0
2007-04-25 20:25:00,118.68,118.69,118.67,118.67,2328499990.0
2007-04-25 20:30:00,118.67,118.7,118.665,118.69,3663800002.0
2007-04-25 20:35:00,118.69,118.7,118.675,118.69,2087600017.0
2007-04-25 20:40:00,118.69,118.7,118.675,118.69,2061200023.0
2007-04-25 20:45:00,118.69,118.7,118.67,118.69,1625000002.0
2007-04-25 20:50:00,118.69,118.705,118.68,118.695,3170499993.0
2007-04-25 20:55:00,118.7,118.7,118.685,118.685,3250199996.0
2007-04-25 21:00:00,118.69,118.74,118.685,118.73,4641900005.0
2007-04-25 21:05:00,118.73,118.74,118.715,118.72,2667900010.0
2007-04-25 21:10:00,118.715,118.74,118.715,118.73,898300006.0
2007-04-25 21:15:00,118.73,118.74,118.725,118.74,1546899987.0
2007-04-25 21:20:00,118.745,118.745,118.71,118.72,2099500015.0
2007-04-25 21:25:00,118.73,118.73,118.7,118.71,1960600007.0
2007-04-25 21:30:00,118.71,118.72,118.7,118.71,990000005.0
2007-04-25 21:35:00,118.71,118.73,118.71,118.71,1820200015.0
2007-04-25 21:40:00,118.71,118.72,118.705,118.72,1371100006.0
2007-04-25 21:45:00,118.72,118.72,118.71,118.72,357600001.0
2007-04-25 21:50:00,118.72,118.73,118.71,118.72,879500002.0
2007-04-25 21:55:00,118.72,118.72,118.7,118.71,1068000004.0
2007-04-25 22:00:00,118.71,118.72,118.7,118.72,2596700025.0
2007-04-25 22:05:00,118.72,118.73,118.71,118.72,1387800004.0
2007-04-25 22:10:00,118.71,118.72,118.7,118.72,1649100002.0
2007-04-25 22:15:00,118.72,118.72,118.71,118.72,211000003.0
2007-04-25 22:20:00,118.72,118.72,118.715,118.72,301500000.0
2007-04-25 22:25:00,118.72,118.72,118.72,118.72,270300000.0
2007-04-25 22:30:00,118.71,118.73,118.71,118.73,578900002.0
2007-04-25 22:35:00,118.72,118.73,118.71,118.72,508999995.0
2007-04-25 22:40:00,118.72,118.73,118.71,118.72,579600013.0
2007-04-25 22:45:00,118.72,118.74,118.71,118.73,899299995.0
2007-04-25 22:50:00,118.73,118.74,118.73,118.74,975999979.0
2007-04-25 22:55:00,118.73,118.74,118.725,118.74,637199994.0
2007-04-25 23:00:00,118.72,118.73,118.66,118.67,1119300004.0
2007-04-25 23:05:00,118.68,118.71,118.67,118.7,459699998.0
2007-04-25 23:10:00,118.7,118.7,118.66,118.66,714199993.0
2007-04-25 23:15:00,118.66,118.66,118.61,118.61,662899998.0
2007-04-25 23:20:00,118.61,118.68,118.6,118.635,1678400003.0
2007-04-25 23:25:00,118.64,118.68,118.62,118.64,2118199992.0
2007-04-25 23:30:00,118.64,118.7,118.6,118.67,2881799980.0
2007-04-25 23:35:00,118.66,118.71,118.65,118.66,1430499998.0
2007-04-25 23:40:00,118.67,118.69,118.625,118.625,717900011.0
2007-04-25 23:45:00,118.63,118.63,118.6,118.6,753700018.0
2007-04-25 23:50:00,118.6,118.64,118.595,118.62,2647500007.0
2007-04-25 23:55:00,118.61,118.68,118.605,118.62,3038700020.0
2007-04-26 00:00:00,118.62,118.68,118.615,118.64,1759100004.0
2007-04-26 00:05:00,118.63,118.64,118.6,118.61,940799999.0
2007-04-26 00:10:00,118.61,118.61,118.59,118.6,1170099998.0
2007-04-26 00:15:00,118.6,118.6,118.58,118.59,938299996.0
2007-04-26 00:20:00,118.59,118.61,118.58,118.61,1098600008.0
2007-04-26 00:25:00,118.61,118.64,118.61,118.63,1123500003.0
2007-04-26 00:30:00,118.63,118.65,118.61,118.62,1004799999.0
2007-04-26 00:35:00,118.63,118.66,118.61,118.64,1741399988.0
2007-04-26 00:40:00,118.64,118.64,118.6,118.62,1020199979.0
2007-04-26 00:45:00,118.62,118.65,118.62,118.645,880399977.0
2007-04-26 00:50:00,118.65,118.67,118.635,118.65,1397399971.0
2007-04-26 00:55:00,118.66,118.68,118.65,118.67,697599985.0
2007-04-26 01:00:00,118.67,118.69,118.65,118.67,752799999.0
2007-04-26 01:05:00,118.66,118.69,118.66,118.67,474199987.0
2007-04-26 01:10:00,118.67,118.67,118.58,118.59,2929499939.0
2007-04-26 01:15:00,118.6,118.61,118.57,118.58,1705349966.0
2007-04-26 01:20:00,118.58,118.58,118.53,118.58,3028749935.0
2007-04-26 01:25:00,118.58,118.64,118.575,118.625,3419599894.0
2007-04-26 01:30:00,118.63,118.66,118.615,118.635,2685099936.0
2007-04-26 01:35:00,118.64,118.65,118.585,118.6,2816249945.0
2007-04-26 01:40:00,118.61,118.62,118.6,118.605,1382799964.0
2007-04-26 01:45:00,118.605,118.63,118.6,118.63,1661299979.0
2007-04-26 01:50:00,118.63,118.66,118.62,118.65,1275699991.0
2007-04-26 01:55:00,118.65,118.68,118.645,118.65,1722400002.0
2007-04-26 02:00:00,118.65,118.71,118.64,118.71,2649500023.0
2007-04-26 02:05:00,118.705,118.705,118.65,118.66,2421399998.0
2007-04-26 02:10:00,118.66,118.7,118.66,118.7,3978900005.0
2007-04-26 02:15:00,118.7,118.71,118.69,118.7,1525200003.0
2007-04-26 02:20:00,118.7,118.7,118.67,118.67,1456099996.0
2007-04-26 02:25:00,118.67,118.69,118.66,118.66,1757000009.0
2007-04-26 02:30:00,118.66,118.67,118.63,118.63,2920899997.0
2007-04-26 02:35:00,118.635,118.65,118.6,118.615,2588299982.0
2007-04-26 02:40:00,118.62,118.65,118.62,118.64,1806199958.0
2007-04-26 02:45:00,118.65,118.65,118.62,118.63,936599971.0
2007-04-26 02:50:00,118.63,118.64,118.595,118.62,2711799986.0
2007-04-26 02:55:00,118.61,118.62,118.6,118.6,1681199980.0
2007-04-26 03:00:00,118.6,118.66,118.595,118.66,3313899978.0
2007-04-26 03:05:00,118.66,118.66,118.555,118.57,3613899985.0
2007-04-26 03:10:00,118.57,118.62,118.555,118.59,5181400019.0
2007-04-26 03:15:00,118.59,118.62,118.58,118.58,3593199966.0
2007-04-26 03:20:00,118.58,118.58,118.555,118.58,924399990.0
2007-04-26 03:25:00,118.58,118.61,118.575,118.58,4029300026.0
2007-04-26 03:30:00,118.58,118.59,118.56,118.56,3050399972.0
2007-04-26 03:35:00,118.56,118.57,118.53,118.55,3413700039.0
2007-04-26 03:40:00,118.55,118.56,118.545,118.555,2511999943.0
2007-04-26 03:45:00,118.55,118.57,118.55,118.56,1010400007.0
2007-04-26 03:50:00,118.56,118.56,118.545,118.555,1948299997.0
2007-04-26 03:55:00,118.56,118.59,118.545,118.59,2000399997.0
2007-04-26 04:00:00,118.59,118.6,118.56,118.58,2147800010.0
2007-04-26 04:05:00,118.58,118.59,118.575,118.585,1480999996.0
2007-04-26 04:10:00,118.585,118.63,118.585,118.615,3514999985.0
2007-04-26 04:15:00,118.615,118.62,118.605,118.62,1172600001.0
2007-04-26 04:20:00,118.62,118.65,118.615,118.63,3084899986.0
2007-04-26 04:25:00,118.63,118.63,118.6,118.6,1411600003.0
2007-04-26 04:30:00,118.6,118.6,118.56,118.56,999699995.0
2007-04-26 04:35:00,118.56,118.58,118.545,118.56,2500199994.0
2007-04-26 04:40:00,118.56,118.56,118.535,118.55,1938299991.0
2007-04-26 04:45:00,118.56,118.58,118.56,118.58,989799997.0
2007-04-26 04:50:00,118.58,118.58,118.565,118.57,1316099999.0
2007-04-26 04:55:00,118.57,118.58,118.555,118.57,1470399988.0
2007-04-26 05:00:00,118.57,118.6,118.555,118.6,1578900002.0
2007-04-26 05:05:00,118.6,118.62,118.57,118.61,2219899968.0
2007-04-26 05:10:00,118.61,118.63,118.6,118.62,2692699983.0
2007-04-26 05:15:00,118.62,118.64,118.61,118.63,667599993.0
2007-04-26 05:20:00,118.62,118.64,118.605,118.62,3758199947.0
2007-04-26 05:25:00,118.62,118.62,118.61,118.61,1156400001.0
2007-04-26 05:30:00,118.62,118.63,118.615,118.62,758099992.0
2007-04-26 05:35:00,118.62,118.65,118.58,118.61,4739099990.0
2007-04-26 05:40:00,118.61,118.64,118.61,118.63,1278999967.0
2007-04-26 05:45:00,118.64,118.64,118.625,118.63,571499993.0
2007-04-26 05:50:00,118.63,118.64,118.605,118.605,1136499978.0
2007-04-26 05:55:00,118.605,118.63,118.605,118.62,1489699999.0
2007-04-26 06:00:00,118.62,118.64,118.605,118.63,1560099992.0
2007-04-26 06:05:00,118.63,118.63,118.59,118.605,1746499970.0
2007-04-26 06:10:00,118.61,118.63,118.605,118.63,1428499980.0
2007-04-26 06:15:00,118.63,118.63,118.61,118.615,1358899996.0
2007-04-26 06:20:00,118.615,118.62,118.61,118.62,2075299990.0
2007-04-26 06:25:00,118.62,118.66,118.61,118.64,3333400000.0
2007-04-26 06:30:00,118.64,118.65,118.63,118.65,913399977.0
2007-04-26 06:35:00,118.66,118.68,118.655,118.66,1888099965.0
2007-04-26 06:40:00,118.66,118.67,118.65,118.67,1966299968.0
2007-04-26 06:45:00,118.67,118.67,118.625,118.635,2253100002.0
2007-04-26 06:50:00,118.635,118.65,118.61,118.65,2106299992.0
2007-04-26 06:55:00,118.645,118.66,118.645,118.65,1996099927.0
2007-04-26 07:00:00,118.65,118.66,118.635,118.65,2276999944.0
2007-04-26 07:05:00,118.65,118.66,118.635,118.65,1468500017.0
2007-04-26 07:10:00,118.65,118.65,118.65,118.65,369799996.0
2007-04-26 07:15:00,118.65,118.65,118.615,118.625,1197299994.0
2007-04-26 07:20:00,118.63,118.645,118.62,118.62,1544800004.0
2007-04-26 07:25:00,118.62,118.63,118.61,118.63,747800004.0
2007-04-26 07:30:00,118.63,118.655,118.62,118.65,1540599978.0
2007-04-26 07:35:00,118.655,118.66,118.64,118.66,1360999972.0
2007-04-26 07:40:00,118.645,118.71,118.645,118.66,4434700003.0
2007-04-26 07:45:00,118.66,118.69,118.655,118.68,2614900000.0
2007-04-26 07:50:00,118.68,118.71,118.665,118.69,2180200001.0
2007-04-26 07:55:00,118.69,118.72,118.65,118.66,6509099972.0
2007-04-26 08:00:00,118.66,118.71,118.65,118.68,4514299983.0
2007-04-26 08:05:00,118.68,118.81,118.68,118.8,5038899951.0
2007-04-26 08:10:00,118.8,118.8,118.725,118.73,2876699999.0
2007-04-26 08:15:00,118.725,118.8,118.725,118.74,3053399991.0
2007-04-26 08:20:00,118.74,118.79,118.725,118.77,3749499984.0
2007-04-26 08:25:00,118.77,118.865,118.765,118.805,6970699958.0
2007-04-26 08:30:00,118.81,118.82,118.76,118.79,3625399991.0
2007-04-26 08:35:00,118.79,118.925,118.775,118.88,4936300014.0
2007-04-26 08:40:00,118.88,118.88,118.755,118.78,4285699990.0
2007-04-26 08:45:00,118.78,118.81,118.755,118.78,2884899997.0
2007-04-26 08:50:00,118.78,118.8,118.755,118.79,2029500005.0
2007-04-26 08:55:00,118.79,118.85,118.775,118.85,4548299996.0
2007-04-26 09:00:00,118.85,118.86,118.78,118.785,5131600025.0
2007-04-26 09:05:00,118.785,118.83,118.775,118.82,4065400025.0
2007-04-26 09:10:00,118.82,118.83,118.78,118.8,2903199999.0
2007-04-26 09:15:00,118.8,118.83,118.795,118.83,1891999997.0
2007-04-26 09:20:00,118.83,118.84,118.82,118.825,1621400004.0
2007-04-26 09:25:00,118.83,118.84,118.805,118.825,2866200004.0
2007-04-26 09:30:00,118.83,118.965,118.83,118.925,5599799987.0
2007-04-26 09:35:00,118.925,118.93,118.85,118.865,5024900006.0
2007-04-26 09:40:00,118.865,118.93,118.86,118.91,4066999993.0
2007-04-26 09:45:00,118.91,119.06,118.885,118.94,4713800009.0
2007-04-26 09:50:00,118.935,119.0,118.92,118.96,6059899973.0
2007-04-26 09:55:00,118.955,118.96,118.895,118.94,4965999991.0
2007-04-26 10:00:00,118.94,118.98,118.92,118.95,5719899985.0
2007-04-26 10:05:00,118.95,118.96,118.935,118.95,4023299946.0
2007-04-26 10:10:00,118.95,118.97,118.92,118.94,3524699995.0
2007-04-26 10:15:00,118.94,118.96,118.93,118.95,4269919990.0
2007-04-26 10:20:00,118.95,118.96,118.925,118.94,3282600008.0
2007-04-26 10:25:00,118.94,118.96,118.905,118.945,4358499996.0
2007-04-26 10:30:00,118.95,118.96,118.94,118.945,2098700012.0
2007-04-26 10:35:00,118.945,118.99,118.945,118.96,3439299985.0
2007-04-26 10:40:00,118.96,118.97,118.925,118.93,1561100001.0
2007-04-26 10:45:00,118.93,118.95,118.905,118.95,2643100004.0
2007-04-26 10:50:00,118.95,118.97,118.925,118.955,3657499987.0
2007-04-26 10:55:00,118.96,119.02,118.955,119.02,4348699985.0
2007-04-26 11:00:00,119.005,119.17,119.0,119.11,6279899991.0
2007-04-26 11:05:00,119.11,119.22,119.095,119.16,6162099973.0
2007-04-26 11:10:00,119.16,119.17,119.07,119.115,7083199992.0
2007-04-26 11:15:00,119.115,119.235,119.105,119.215,6088699971.0
2007-04-26 11:20:00,119.215,119.23,119.155,119.17,3400699986.0
2007-04-26 11:25:00,119.17,119.195,119.155,119.175,3516499993.0
2007-04-26 11:30:00,119.18,119.28,119.16,119.26,5457299993.0
2007-04-26 11:35:00,119.26,119.27,119.2,119.215,4298900026.0
2007-04-26 11:40:00,119.22,119.255,119.2,119.22,5695259998.0
2007-04-26 11:45:00,119.22,119.23,119.12,119.13,6169700018.0
2007-04-26 11:50:00,119.13,119.18,119.12,119.165,5027099948.0
2007-04-26 11:55:00,119.17,119.29,119.165,119.27,4292000010.0
2007-04-26 12:00:00,119.27,119.28,119.2,119.2,7945499962.0
2007-04-26 12:05:00,119.21,119.27,119.195,119.21,5493500010.0
2007-04-26 12:10:00,119.21,119.23,119.195,119.215,3196199988.0
2007-04-26 12:15:00,119.215,119.23,119.165,119.17,3044399992.0
2007-04-26 12:20:00,119.17,119.23,119.17,119.205,2548100000.0
2007-04-26 12:25:00,119.205,119.26,119.195,119.23,2986300005.0
2007-04-26 12:30:00,119.24,119.24,119.175,119.175,2923700000.0
2007-04-26 12:35:00,119.185,119.22,119.18,119.2,2927300002.0
2007-04-26 12:40:00,119.2,119.23,119.185,119.23,2759800016.0
2007-04-26 12:45:00,119.23,119.28,119.2,119.25,3678100007.0
2007-04-26 12:50:00,119.25,119.26,119.225,119.24,2002599994.0
2007-04-26 12:55:00,119.24,119.26,119.225,119.225,2540899985.0
2007-04-26 13:00:00,119.23,119.29,119.225,119.29,3017500009.0
2007-04-26 13:05:00,119.29,119.325,119.215,119.27,4930599984.0
2007-04-26 13:10:00,119.265,119.28,119.215,119.25,2835899993.0
2007-04-26 13:15:00,119.25,119.3,119.245,119.27,4495399990.0
2007-04-26 13:20:00,119.27,119.325,119.27,119.31,5085800013.0
2007-04-26 13:25:00,119.3,119.34,119.295,119.33,2514399984.0
2007-04-26 13:30:00,119.33,119.39,119.32,119.385,5175499957.0
2007-04-26 13:35:00,119.38,119.39,119.34,119.37,6262200021.0
2007-04-26 13:40:00,119.37,119.38,119.34,119.36,6256899961.0
2007-04-26 13:45:00,119.36,119.39,119.34,119.37,8133600005.0
2007-04-26 13:50:00,119.37,119.4,119.33,119.34,7098299967.0
2007-04-26 13:55:00,119.35,119.38,119.34,119.35,4383799992.0
2007-04-26 14:00:00,119.35,119.36,119.275,119.31,5683400029.0
2007-04-26 14:05:00,119.31,119.33,119.29,119.3,4476699982.0
2007-04-26 14:10:00,119.3,119.35,119.28,119.33,6303599919.0
2007-04-26 14:15:00,119.325,119.42,119.32,119.42,6103499989.0
2007-04-26 14:20:00,119.425,119.45,119.41,119.42,6088399991.0
2007-04-26 14:25:00,119.42,119.46,119.41,119.44,5403200019.0
2007-04-26 14:30:00,119.44,119.495,119.44,119.45,5465307999.0
2007-04-26 14:35:00,119.44,119.44,119.365,119.37,6539370013.0
2007-04-26 14:40:00,119.38,119.41,119.34,119.35,7329100005.0
2007-04-26 14:45:00,119.37,119.41,119.34,119.35,4779599999.0
2007-04-26 14:50:00,119.35,119.385,119.33,119.35,5450500008.0
2007-04-26 14:55:00,119.35,119.38,119.32,119.33,5375800001.0
2007-04-26 15:00:00,119.33,119.34,119.31,119.33,2850799997.0
2007-04-26 15:05:00,119.33,119.37,119.31,119.36,9082200006.0
2007-04-26 15:10:00,119.37,119.41,119.355,119.4,6256699982.0
2007-04-26 15:15:00,119.4,119.48,119.4,119.45,4928499972.0
2007-04-26 15:20:00,119.44,119.46,119.42,119.44,7226099993.0
2007-04-26 15:25:00,119.44,119.45,119.39,119.415,5226799987.0
2007-04-26 15:30:00,119.41,119.43,119.39,119.41,4425799995.0
2007-04-26 15:35:00,119.41,119.41,119.38,119.4,3694699981.0
2007-04-26 15:40:00,119.4,119.41,119.38,119.39,2365299996.0
2007-04-26 15:45:00,119.39,119.39,119.325,119.33,5297400017.0
2007-04-26 15:50:00,119.33,119.33,119.24,119.24,6585899991.0
2007-04-26 15:55:00,119.25,119.31,119.235,119.3,7011199997.0
2007-04-26 16:00:00,119.3,119.3,119.19,119.2,7537199963.0
2007-04-26 16:05:00,119.21,119.3,119.21,119.29,5122999969.0
2007-04-26 16:10:00,119.295,119.34,119.27,119.31,6555399992.0
2007-04-26 16:15:00,119.3,119.33,119.27,119.3,8303099956.0
2007-04-26 16:20:00,119.3,119.33,119.29,119.33,7326800046.0
2007-04-26 16:25:00,119.325,119.4,119.31,119.37,6045400018.0
2007-04-26 16:30:00,119.375,119.39,119.335,119.34,7639299981.0
2007-04-26 16:35:00,119.33,119.33,119.29,119.3,7163500016.0
2007-04-26 16:40:00,119.3,119.37,119.3,119.36,6486200005.0
2007-04-26 16:45:00,119.36,119.38,119.35,119.36,5178299964.0
2007-04-26 16:50:00,119.36,119.38,119.345,119.36,5818000001.0
2007-04-26 16:55:00,119.37,119.39,119.335,119.38,8795800045.0
2007-04-26 17:00:00,119.38,119.39,119.345,119.36,6645699985.0
2007-04-26 17:05:00,119.36,119.36,119.29,119.34,4610899978.0
2007-04-26 17:10:00,119.34,119.39,119.31,119.36,5503800006.0
2007-04-26 17:15:00,119.36,119.39,119.35,119.375,4814399986.0
2007-04-26 17:20:00,119.375,119.46,119.365,119.45,7065999982.0
2007-04-26 17:25:00,119.46,119.46,119.42,119.425,6585899989.0
2007-04-26 17:30:00,119.425,119.45,119.41,119.42,4379599988.0
2007-04-26 17:35:00,119.43,119.57,119.43,119.54,8182300003.0
2007-04-26 17:40:00,119.53,119.55,119.465,119.48,5843599977.0
2007-04-26 17:45:00,119.48,119.56,119.47,119.52,4635900010.0
2007-04-26 17:50:00,119.52,119.53,119.485,119.49,4343600024.0
2007-04-26 17:55:00,119.49,119.53,119.485,119.495,5894899989.0
2007-04-26 18:00:00,119.495,119.5,119.455,119.47,2626200014.0
2007-04-26 18:05:00,119.47,119.505,119.47,119.505,2386699995.0
2007-04-26 18:10:00,119.505,119.51,119.46,119.48,4320200021.0
2007-04-26 18:15:00,119.48,119.53,119.47,119.5,3285699991.0
2007-04-26 18:20:00,119.5,119.52,119.495,119.52,2324700010.0
2007-04-26 18:25:00,119.52,119.52,119.465,119.49,1782899993.0
2007-04-26 18:30:00,119.475,119.49,119.455,119.465,1981830002.0
2007-04-26 18:35:00,119.465,119.47,119.445,119.46,1936999991.0
2007-04-26 18:40:00,119.46,119.47,119.455,119.46,1876300012.0
2007-04-26 18:45:00,119.46,119.47,119.455,119.47,1550899971.0
2007-04-26 18:50:00,119.47,119.49,119.465,119.48,1419600003.0
2007-04-26 18:55:00,119.48,119.48,119.46,119.48,2075999990.0
2007-04-26 19:00:00,119.48,119.51,119.48,119.5,1958799998.0
2007-04-26 19:05:00,119.5,119.51,119.48,119.5,2390600003.0
2007-04-26 19:10:00,119.5,119.52,119.495,119.51,3450599988.0
2007-04-26 19:15:00,119.51,119.57,119.51,119.56,2853500000.0
2007-04-26 19:20:00,119.56,119.67,119.56,119.615,4900599999.0
2007-04-26 19:25:00,119.625,119.63,119.57,119.57,2439599991.0
2007-04-26 19:30:00,119.57,119.62,119.57,119.61,2811000015.0
2007-04-26 19:35:00,119.61,119.61,119.58,119.58,1808799999.0
2007-04-26 19:40:00,119.58,119.59,119.56,119.57,1705200001.0
2007-04-26 19:45:00,119.565,119.58,119.555,119.57,795199998.0
2007-04-26 19:50:00,119.565,119.58,119.565,119.57,1658600001.0
2007-04-26 19:55:00,119.57,119.6,119.57,119.59,1694500003.0
2007-04-26 20:00:00,119.59,119.61,119.585,119.6,967400000.0
2007-04-26 20:05:00,119.6,119.62,119.6,119.61,2084300008.0
2007-04-26 20:10:00,119.61,119.61,119.55,119.56,3745200004.0
2007-04-26 20:15:00,119.56,119.6,119.54,119.56,3222700001.0
2007-04-26 20:20:00,119.56,119.59,119.55,119.57,2284399978.0
2007-04-26 20:25:00,119.58,119.58,119.56,119.565,1473799979.0
2007-04-26 20:30:00,119.57,119.58,119.54,119.57,2516000001.0
2007-04-26 20:35:00,119.57,119.6,119.56,119.59,1422599989.0
2007-04-26 20:40:00,119.58,119.6,119.56,119.595,2293299992.0
2007-04-26 20:45:00,119.595,119.61,119.59,119.6,813300010.0
2007-04-26 20:50:00,119.6,119.63,119.6,119.62,1454200025.0
2007-04-26 20:55:00,119.62,119.625,119.595,119.61,2399800001.0
2007-04-26 21:00:00,119.605,119.62,119.56,119.56,3360899983.0
2007-04-26 21:05:00,119.56,119.58,119.54,119.58,2538799983.0
2007-04-26 21:10:00,119.58,119.58,119.54,119.55,2562000000.0
2007-04-26 21:15:00,119.55,119.57,119.55,119.56,1673399992.0
2007-04-26 21:20:00,119.56,119.57,119.56,119.56,619100003.0
2007-04-26 21:25:00,119.57,119.58,119.56,119.58,997300005.0
2007-04-26 21:30:00,119.58,119.58,119.56,119.57,1260200003.0
2007-04-26 21:35:00,119.57,119.58,119.56,119.57,853699991.0
2007-04-26 21:40:00,119.565,119.6,119.56,119.6,896299990.0
2007-04-26 21:45:00,119.6,119.61,119.59,119.605,667500010.0
2007-04-26 21:50:00,119.605,119.62,119.595,119.62,1449899995.0
2007-04-26 21:55:00,119.62,119.62,119.61,119.61,748999989.0
2007-04-26 22:00:00,119.61,119.61,119.595,119.61,480200006.0
2007-04-26 22:05:00,119.6,119.61,119.58,119.59,191500000.0
2007-04-26 22:10:00,119.58,119.59,119.57,119.57,629200003.0
2007-04-26 22:15:00,119.57,119.59,119.55,119.57,775500004.0
2007-04-26 22:20:00,119.57,119.58,119.56,119.57,263099999.0
2007-04-26 22:25:00,119.58,119.58,119.56,119.58,682400000.0
2007-04-26 22:30:00,119.58,119.6,119.56,119.58,392699997.0
2007-04-26 22:35:00,119.59,119.59,119.555,119.57,415999994.0
2007-04-26 22:40:00,119.57,119.6,119.56,119.6,79400000.0
2007-04-26 22:45:00,119.6,119.6,119.56,119.57,295999999.0
2007-04-26 22:50:00,119.57,119.58,119.55,119.55,116100001.0
2007-04-26 22:55:00,119.55,119.56,119.54,119.54,431800001.0
2007-04-26 23:00:00,119.55,119.56,119.54,119.56,174000000.0
2007-04-26 23:05:00,119.56,119.57,119.54,119.54,266099999.0
2007-04-26 23:10:00,119.54,119.54,119.53,119.53,86400000.0
2007-04-26 23:15:00,119.53,119.53,119.5,119.51,655199998.0
2007-04-26 23:20:00,119.51,119.57,119.5,119.55,642399997.0
2007-04-26 23:25:00,119.54,119.615,119.53,119.55,925400002.0
2007-04-26 23:30:00,119.55,119.56,119.55,119.55,202599999.0
2007-04-26 23:35:00,119.55,119.56,119.515,119.53,575799998.0
2007-04-26 23:40:00,119.53,119.53,119.53,119.53,107200000.0
2007-04-26 23:45:00,119.54,119.54,119.52,119.53,276099999.0
2007-04-26 23:50:00,119.53,119.53,119.49,119.49,642100009.0
2007-04-26 23:55:00,119.48,119.5,119.48,119.5,319199989.0
2007-04-27 00:00:00,119.51,119.52,119.49,119.49,879199989.0
2007-04-27 00:05:00,119.49,119.5,119.46,119.47,691200002.0
2007-04-27 00:10:00,119.46,119.48,119.45,119.48,384399996.0
2007-04-27 00:15:00,119.48,119.49,119.46,119.46,204400000.0
2007-04-27 00:20:00,119.46,119.48,119.46,119.47,122800000.0
2007-04-27 00:25:00,119.48,119.5,119.47,119.48,233300000.0
2007-04-27 00:30:00,119.48,119.5,119.47,119.5,250100000.0
2007-04-27 00:35:00,119.51,119.57,119.49,119.55,991399988.0
2007-04-27 00:40:00,119.55,119.55,119.51,119.55,738100000.0
2007-04-27 00:45:00,119.55,119.56,119.51,119.52,564300000.0
2007-04-27 00:50:00,119.52,119.53,119.495,119.53,891199990.0
2007-04-27 00:55:00,119.53,119.54,119.52,119.53,557500000.0
2007-04-27 01:00:00,119.53,119.56,119.51,119.52,2142600004.0
2007-04-27 01:05:00,119.52,119.53,119.51,119.51,842199999.0
2007-04-27 01:10:00,119.51,119.52,119.46,119.5,1921499999.0
2007-04-27 01:15:00,119.5,119.515,119.495,119.5,610699997.0
2007-04-27 01:20:00,119.49,119.5,119.465,119.475,1332300015.0
2007-04-27 01:25:00,119.49,119.52,119.46,119.46,2516999958.0
2007-04-27 01:30:00,119.48,119.66,119.43,119.63,4939599988.0
2007-04-27 01:35:00,119.63,119.66,119.605,119.625,1593200004.0
2007-04-27 01:40:00,119.615,119.62,119.55,119.56,1468600001.0
2007-04-27 01:45:00,119.56,119.58,119.53,119.54,1869900001.0
2007-04-27 01:50:00,119.54,119.66,119.44,119.58,4130699980.0
2007-04-27 01:55:00,119.58,119.61,119.535,119.545,2703600010.0
2007-04-27 02:00:00,119.55,119.6,119.54,119.595,2921699991.0
2007-04-27 02:05:00,119.6,119.65,119.57,119.63,2098799989.0
2007-04-27 02:10:00,119.63,119.64,119.61,119.61,1460499986.0
2007-04-27 02:15:00,119.61,119.63,119.58,119.58,950799997.0
2007-04-27 02:20:00,119.58,119.62,119.58,119.61,1641699991.0
2007-04-27 02:25:00,119.61,119.66,119.6,119.65,2323199987.0
2007-04-27 02:30:00,119.655,119.67,119.64,119.66,1391899993.0
2007-04-27 02:35:00,119.65,119.66,119.625,119.63,1986799979.0
2007-04-27 02:40:00,119.63,119.65,119.61,119.65,2390900006.0
2007-04-27 02:45:00,119.65,119.67,119.64,119.65,1458099995.0
2007-04-27 02:50:00,119.66,119.7,119.64,119.7,1895299990.0
2007-04-27 02:55:00,119.7,119.74,119.665,119.69,3958599999.0
2007-04-27 03:00:00,119.69,119.72,119.675,119.69,3642199985.0
2007-04-27 03:05:00,119.69,119.71,119.67,119.705,3227699984.0
2007-04-27 03:10:00,119.7,119.73,119.695,119.72,2043100018.0
2007-04-27 03:15:00,119.72,119.74,119.715,119.725,1950700005.0
2007-04-27 03:20:00,119.725,119.73,119.705,119.72,2403999999.0
2007-04-27 03:25:00,119.72,119.73,119.7,119.71,1799900010.0
2007-04-27 03:30:00,119.71,119.71,119.655,119.67,3098599979.0
2007-04-27 03:35:00,119.67,119.69,119.66,119.68,1756100005.0
2007-04-27 03:40:00,119.67,119.68,119.65,119.66,2221400002.0
2007-04-27 03:45:00,119.67,119.67,119.555,119.56,3736899991.0
2007-04-27 03:50:00,119.57,119.6,119.56,119.6,2268000002.0
2007-04-27 03:55:00,119.6,119.64,119.59,119.61,2752199981.0
2007-04-27 04:00:00,119.61,119.62,119.605,119.62,1777199966.0
2007-04-27 04:05:00,119.62,119.635,119.605,119.63,2021399966.0
2007-04-27 04:10:00,119.62,119.66,119.615,119.65,2857859948.0
2007-04-27 04:15:00,119.65,119.66,119.615,119.63,2510099979.0
2007-04-27 04:20:00,119.63,119.63,119.605,119.62,2269200001.0
2007-04-27 04:25:00,119.62,119.625,119.585,119.6,2588400000.0
2007-04-27 04:30:00,119.6,119.62,119.59,119.605,1265499998.0
2007-04-27 04:35:00,119.605,119.62,119.58,119.6,1890500004.0
2007-04-27 04:40:00,119.595,119.62,119.585,119.595,1323600001.0
2007-04-27 04:45:00,119.6,119.61,119.585,119.6,853699997.0
2007-04-27 04:50:00,119.6,119.6,119.55,119.55,1324399992.0
2007-04-27 04:55:00,119.56,119.57,119.535,119.57,1385500005.0
2007-04-27 05:00:00,119.57,119.57,119.525,119.565,1376199990.0
2007-04-27 05:05:00,119.57,119.59,119.56,119.575,1520899998.0
2007-04-27 05:10:00,119.57,119.575,119.56,119.57,300199999.0
2007-04-27 05:15:00,119.57,119.59,119.56,119.59,834000000.0
2007-04-27 05:20:00,119.59,119.59,119.565,119.575,456200000.0
2007-04-27 05:25:00,119.58,119.59,119.575,119.58,432500000.0
2007-04-27 05:30:00,119.58,119.58,119.545,119.55,821500001.0
2007-04-27 05:35:00,119.55,119.565,119.545,119.555,670799999.0
2007-04-27 05:40:00,119.555,119.555,119.535,119.55,635600002.0
2007-04-27 05:45:00,119.55,119.56,119.525,119.54,1521900005.0
2007-04-27 05:50:00,119.54,119.54,119.53,119.535,795000001.0
2007-04-27 05:55:00,119.53,119.57,119.53,119.56,815400001.0
2007-04-27 06:00:00,119.56,119.59,119.555,119.58,2030899994.0
2007-04-27 06:05:00,119.58,119.59,119.57,119.58,1552199995.0
2007-04-27 06:10:00,119.58,119.585,119.57,119.57,794100001.0
2007-04-27 06:15:00,119.57,119.57,119.54,119.565,1482800007.0
2007-04-27 06:20:00,119.56,119.56,119.55,119.56,1847700032.0
2007-04-27 06:25:00,119.56,119.565,119.54,119.55,1887700000.0
2007-04-27 06:30:00,119.55,119.57,119.545,119.57,245400000.0
2007-04-27 06:35:00,119.56,119.57,119.53,119.55,973599997.0
2007-04-27 06:40:00,119.55,119.55,119.54,119.54,505299995.0
2007-04-27 06:45:00,119.54,119.55,119.49,119.51,1502299992.0
2007-04-27 06:50:00,119.505,119.53,119.455,119.47,3485399974.0
2007-04-27 06:55:00,119.47,119.47,119.41,119.43,3742800014.0
2007-04-27 07:00:00,119.43,119.47,119.42,119.425,2082099985.0
2007-04-27 07:05:00,119.425,119.46,119.35,119.44,5574699995.0
2007-04-27 07:10:00,119.45,119.455,119.385,119.39,2560800001.0
2007-04-27 07:15:00,119.39,119.43,119.37,119.385,3122799998.0
2007-04-27 07:20:00,119.385,119.405,119.355,119.395,4468499962.0
2007-04-27 07:25:00,119.39,119.42,119.39,119.41,1919000002.0
2007-04-27 07:30:00,119.41,119.42,119.39,119.42,2386299973.0
2007-04-27 07:35:00,119.42,119.45,119.42,119.45,1976899994.0
2007-04-27 07:40:00,119.445,119.54,119.44,119.52,4512899963.0
2007-04-27 07:45:00,119.52,119.54,119.51,119.54,2748599971.0
2007-04-27 07:50:00,119.54,119.565,119.53,119.545,2734399966.0
2007-04-27 07:55:00,119.54,119.58,119.525,119.55,1931199995.0
2007-04-27 08:00:00,119.55,119.595,119.535,119.56,4886019967.0
2007-04-27 08:05:00,119.56,119.6,119.53,119.59,4630899989.0
2007-04-27 08:10:00,119.59,119.61,119.575,119.605,3120899956.0
2007-04-27 08:15:00,119.6,119.64,119.59,119.6,3926399989.0
2007-04-27 08:20:00,119.6,119.67,119.6,119.64,3272000005.0
2007-04-27 08:25:00,119.63,119.635,119.555,119.575,3780699982.0
2007-04-27 08:30:00,119.57,119.61,119.56,119.59,3651599987.0
2007-04-27 08:35:00,119.585,119.65,119.565,119.635,4005199989.0
2007-04-27 08:40:00,119.635,119.67,119.63,119.66,2220799995.0
2007-04-27 08:45:00,119.66,119.67,119.545,119.58,5968299971.0
2007-04-27 08:50:00,119.58,119.59,119.515,119.57,4354999980.0
2007-04-27 08:55:00,119.57,119.6,119.545,119.58,3072199990.0
2007-04-27 09:00:00,119.58,119.58,119.55,119.57,4542400004.0
2007-04-27 09:05:00,119.565,119.59,119.555,119.56,2385400012.0
2007-04-27 09:10:00,119.56,119.57,119.55,119.56,1052200006.0
2007-04-27 09:15:00,119.56,119.565,119.42,119.49,4406800021.0
2007-04-27 09:20:00,119.49,119.54,119.455,119.455,4807399984.0
2007-04-27 09:25:00,119.455,119.47,119.38,119.39,5093700009.0
2007-04-27 09:30:00,119.39,119.46,119.39,119.45,4643399978.0
2007-04-27 09:35:00,119.45,119.45,119.35,119.41,7553099959.0
2007-04-27 09:40:00,119.41,119.44,119.36,119.37,4525300003.0
2007-04-27 09:45:00,119.36,119.38,119.31,119.36,4720999999.0
2007-04-27 09:50:00,119.355,119.4,119.35,119.38,2629100001.0
2007-04-27 09:55:00,119.38,119.435,119.375,119.405,5400600015.0
2007-04-27 10:00:00,119.41,119.42,119.35,119.38,4343799989.0
2007-04-27 10:05:00,119.375,119.395,119.325,119.325,3612599983.0
2007-04-27 10:10:00,119.325,119.36,119.295,119.355,4037399995.0
2007-04-27 10:15:00,119.355,119.36,119.31,119.33,2793099998.0
2007-04-27 10:20:00,119.33,119.395,119.33,119.39,3357699988.0
2007-04-27 10:25:00,119.395,119.43,119.37,119.39,2925200001.0
2007-04-27 10:30:00,119.39,119.4,119.38,119.385,1811200006.0
2007-04-27 10:35:00,119.385,119.46,119.385,119.455,3909699992.0
2007-04-27 10:40:00,119.46,119.49,119.46,119.49,3126199974.0
2007-04-27 10:45:00,119.49,119.5,119.435,119.46,2960699990.0
2007-04-27 10:50:00,119.455,119.48,119.455,119.47,2238700004.0
2007-04-27 10:55:00,119.47,119.48,119.45,119.48,2854499987.0
2007-04-27 11:00:00,119.48,119.485,119.45,119.46,3050799986.0
2007-04-27 11:05:00,119.46,119.46,119.445,119.45,1897799996.0
2007-04-27 11:10:00,119.455,119.48,119.45,119.48,2810600016.0
2007-04-27 11:15:00,119.475,119.49,119.47,119.47,2853100020.0
2007-04-27 11:20:00,119.47,119.49,119.47,119.48,1640300013.0
2007-04-27 11:25:00,119.48,119.49,119.455,119.48,1889500005.0
2007-04-27 11:30:00,119.48,119.49,119.47,119.48,2150500004.0
2007-04-27 11:35:00,119.49,119.49,119.47,119.485,1281199997.0
2007-04-27 11:40:00,119.485,119.49,119.46,119.475,2697799984.0
2007-04-27 11:45:00,119.475,119.5,119.475,119.49,2271499997.0
2007-04-27 11:50:00,119.49,119.5,119.48,119.49,2587000002.0
2007-04-27 11:55:00,119.49,119.54,119.48,119.525,3950599962.0
2007-04-27 12:00:00,119.52,119.52,119.49,119.51,2233299989.0
2007-04-27 12:05:00,119.52,119.52,119.46,119.46,3538859993.0
2007-04-27 12:10:00,119.46,119.46,119.445,119.455,1938999996.0
2007-04-27 12:15:00,119.45,119.46,119.405,119.43,2890000003.0
2007-04-27 12:20:00,119.425,119.47,119.415,119.47,2308800000.0
2007-04-27 12:25:00,119.47,119.48,119.455,119.47,2910700002.0
2007-04-27 12:30:00,119.47,119.48,119.455,119.455,2568499989.0
2007-04-27 12:35:00,119.46,119.48,119.455,119.46,2309000002.0
2007-04-27 12:40:00,119.46,119.47,119.4,119.42,2520699990.0
2007-04-27 12:45:00,119.42,119.45,119.4,119.45,1856400001.0
2007-04-27 12:50:00,119.45,119.45,119.4,119.4,1979399991.0
2007-04-27 12:55:00,119.4,119.41,119.355,119.355,2224499996.0
2007-04-27 13:00:00,119.36,119.37,119.325,119.35,2236799986.0
2007-04-27 13:05:00,119.35,119.38,119.335,119.36,2213499980.0
2007-04-27 13:10:00,119.36,119.36,119.31,119.32,4262600009.0
2007-04-27 13:15:00,119.32,119.34,119.315,119.34,2941899962.0
2007-04-27 13:20:00,119.33,119.36,119.305,119.31,3287800003.0
2007-04-27 13:25:00,119.31,119.31,119.25,119.29,6955599964.0
2007-04-27 13:30:00,119.29,119.31,119.28,119.31,4168699956.0
2007-04-27 13:35:00,119.31,119.32,119.275,119.3,3904699974.0
2007-04-27 13:40:00,119.3,119.32,119.29,119.3,3269899982.0
2007-04-27 13:45:00,119.305,119.33,119.29,119.315,3026699986.0
2007-04-27 13:50:00,119.315,119.34,119.29,119.32,2862499979.0
2007-04-27 13:55:00,119.32,119.33,119.315,119.32,2852589993.0
2007-04-27 14:00:00,119.32,119.33,119.305,119.32,3088300016.0
2007-04-27 14:05:00,119.32,119.325,119.27,119.27,4737199996.0
2007-04-27 14:10:00,119.27,119.31,119.255,119.29,6692500005.0
2007-04-27 14:15:00,119.29,119.3,119.27,119.275,5273599988.0
2007-04-27 14:20:00,119.28,119.295,119.22,119.22,5334400003.0
2007-04-27 14:25:00,119.22,119.305,119.22,119.3,4566159996.0
2007-04-27 14:30:00,119.3,119.3,118.86,118.9,6213999999.0
2007-04-27 14:35:00,118.91,119.04,118.88,119.01,8327000012.0
2007-04-27 14:40:00,119.01,119.09,119.005,119.08,7691199991.0
2007-04-27 14:45:00,119.08,119.175,119.065,119.175,9767100004.0
2007-04-27 14:50:00,119.15,119.23,119.145,119.15,8793300013.0
2007-04-27 14:55:00,119.15,119.19,119.12,119.13,6149500022.0
2007-04-27 15:00:00,119.13,119.13,119.065,119.08,7416299970.0
2007-04-27 15:05:00,119.08,119.13,119.06,119.105,5366500005.0
2007-04-27 15:10:00,119.105,119.12,119.07,119.11,3870600016.0
2007-04-27 15:15:00,119.105,119.12,119.03,119.035,6242870030.0
2007-04-27 15:20:00,119.04,119.12,119.035,119.11,4277000005.0
2007-04-27 15:25:00,119.11,119.13,119.09,119.1,3946899964.0
2007-04-27 15:30:00,119.1,119.145,119.095,119.125,4916599947.0
2007-04-27 15:35:00,119.14,119.14,119.06,119.065,4423099986.0
2007-04-27 15:40:00,119.06,119.09,119.04,119.09,7186399984.0
2007-04-27 15:45:00,119.09,119.105,119.06,119.08,5393899998.0
2007-04-27 15:50:00,119.09,119.11,119.075,119.1,5663099983.0
2007-04-27 15:55:00,119.1,119.14,119.09,119.14,4000000008.0
2007-04-27 16:00:00,119.14,119.26,119.14,119.18,5630750008.0
2007-04-27 16:05:00,119.18,119.25,119.14,119.215,7637300012.0
2007-04-27 16:10:00,119.23,119.27,119.21,119.23,4430299993.0
2007-04-27 16:15:00,119.23,119.27,119.22,119.26,4148999997.0
2007-04-27 16:20:00,119.26,119.27,119.245,119.255,2792200000.0
2007-04-27 16:25:00,119.26,119.27,119.245,119.255,2298499995.0
2007-04-27 16:30:00,119.26,119.31,119.24,119.26,5165699984.0
2007-04-27 16:35:00,119.26,119.26,119.23,119.26,3056800006.0
2007-04-27 16:40:00,119.26,119.26,119.225,119.24,4639499975.0
2007-04-27 16:45:00,119.24,119.33,119.215,119.33,2904400000.0
2007-04-27 16:50:00,119.33,119.42,119.33,119.42,4385799995.0
2007-04-27 16:55:00,119.42,119.46,119.41,119.45,4940359994.0
2007-04-27 17:00:00,119.45,119.67,119.445,119.61,4700399992.0
2007-04-27 17:05:00,119.67,119.74,119.56,119.59,7143699990.0
2007-04-27 17:10:00,119.58,119.73,119.58,119.68,8310700015.0
2007-04-27 17:15:00,119.68,119.76,119.68,119.74,7021799966.0
2007-04-27 17:20:00,119.74,119.74,119.62,119.67,4017400000.0
2007-04-27 17:25:00,119.67,119.72,119.62,119.7,4743499995.0
2007-04-27 17:30:00,119.7,119.75,119.62,119.62,4507199990.0
2007-04-27 17:35:00,119.62,119.65,119.555,119.61,4638299993.0
2007-04-27 17:40:00,119.61,119.63,119.55,119.585,4077000000.0
2007-04-27 17:45:00,119.57,119.58,119.57,119.58,890300004.0
2007-04-27 17:50:00,119.58,119.59,119.57,119.57,4294800023.0
2007-04-27 17:55:00,119.58,119.6,119.57,119.59,2418299990.0
2007-04-27 18:00:00,119.6,119.61,119.56,119.56,2891700003.0
2007-04-27 18:05:00,119.56,119.59,119.555,119.59,1693400009.0
2007-04-27 18:10:00,119.59,119.61,119.575,119.595,4256303016.0
2007-04-27 18:15:00,119.595,119.65,119.595,119.625,3126739998.0
2007-04-27 18:20:00,119.63,119.63,119.59,119.62,1252299996.0
2007-04-27 18:25:00,119.62,119.64,119.615,119.63,1693200002.0
2007-04-27 18:30:00,119.63,119.71,119.615,119.69,3331900010.0
2007-04-27 18:35:00,119.69,119.71,119.68,119.71,1210549995.0
2007-04-27 18:40:00,119.71,119.73,119.66,119.68,2737799998.0
2007-04-27 18:45:00,119.68,119.7,119.665,119.675,2443300002.0
2007-04-27 18:50:00,119.68,119.69,119.67,119.68,3307800011.0
2007-04-27 18:55:00,119.68,119.75,119.68,119.74,5870200013.0
2007-04-27 19:00:00,119.735,119.74,119.725,119.73,2117999986.0
2007-04-27 19:05:00,119.73,119.75,119.7,119.7,3037799986.0
2007-04-27 19:10:00,119.7,119.71,119.695,119.71,1602799989.0
2007-04-27 19:15:00,119.71,119.71,119.68,119.68,2001699994.0
2007-04-27 19:20:00,119.68,119.69,119.665,119.675,2770200005.0
2007-04-27 19:25:00,119.68,119.68,119.675,119.675,2206499999.0
2007-04-27 19:30:00,119.68,119.71,119.675,119.71,3950800005.0
2007-04-27 19:35:00,119.71,119.71,119.69,119.69,2900100004.0
2007-04-27 19:40:00,119.69,119.69,119.66,119.68,2371299964.0
2007-04-27 19:45:00,119.67,119.68,119.655,119.66,2418800000.0
2007-04-27 19:50:00,119.66,119.67,119.63,119.64,3366299978.0
2007-04-27 19:55:00,119.64,119.67,119.64,119.65,1960299986.0
2007-04-27 20:00:00,119.65,119.66,119.64,119.65,1696699981.0
2007-04-27 20:05:00,119.65,119.66,119.62,119.65,4546600016.0
2007-04-27 20:10:00,119.65,119.66,119.635,119.64,2433899989.0
2007-04-27 20:15:00,119.64,119.66,119.63,119.64,1900299989.0
2007-04-27 20:20:00,119.63,119.66,119.63,119.66,1862399996.0
2007-04-27 20:25:00,119.66,119.67,119.64,119.67,2246299973.0
2007-04-27 20:30:00,119.67,119.68,119.66,119.67,1944800003.0
2007-04-27 20:35:00,119.67,119.67,119.63,119.64,1836299982.0
2007-04-27 20:40:00,119.64,119.64,119.615,119.62,2803300006.0
2007-04-27 20:45:00,119.62,119.64,119.62,119.63,1789299997.0
2007-04-27 20:50:00,119.64,119.65,119.62,119.62,2909299982.0
2007-04-27 20:55:00,119.62,119.64,119.615,119.64,2626399987.0
2007-04-27 21:00:00,119.64,119.64,119.6,119.61,1494500001.0
2007-04-27 21:05:00,119.61,119.62,119.55,119.56,1732399989.0
2007-04-27 21:10:00,119.56,119.57,119.51,119.56,3906190005.0
2007-04-27 21:15:00,119.56,119.58,119.54,119.57,1805600005.0
2007-04-27 21:20:00,119.57,119.58,119.5,119.5,1887699993.0
2007-04-27 21:25:00,119.51,119.53,119.505,119.51,1671099986.0
2007-04-27 21:30:00,119.51,119.55,119.505,119.52,1707199993.0
2007-04-27 21:35:00,119.52,119.53,119.505,119.52,923399994.0
2007-04-27 21:40:00,119.52,119.52,119.51,119.51,1739800017.0
2007-04-27 21:45:00,119.51,119.52,119.5,119.5,2022699954.0
2007-04-27 21:50:00,119.51,119.51,119.46,119.49,2366199974.0
2007-04-27 21:55:00,119.5,119.5,119.46,119.48,2339199969.0
2007-04-27 22:00:00,119.48,119.48,119.45,119.45,1843200009.0
2007-04-27 22:05:00,119.45,119.49,119.445,119.48,1225099982.0
2007-04-27 22:10:00,119.48,119.51,119.47,119.49,1182299985.0
2007-04-27 22:15:00,119.5,119.53,119.49,119.53,1053499991.0
2007-04-27 22:20:00,119.53,119.54,119.52,119.52,512399992.0
2007-04-27 22:25:00,119.51,119.52,119.5,119.51,431399998.0
2007-04-27 22:30:00,119.52,119.52,119.49,119.49,263899996.0
2007-04-27 22:35:00,119.48,119.51,119.48,119.51,366199995.0
2007-04-27 22:40:00,119.51,119.53,119.485,119.52,561199996.0
2007-04-27 22:45:00,119.52,119.57,119.515,119.56,496299993.0
2007-04-27 22:50:00,119.56,119.6,119.54,119.59,815299995.0
2007-04-27 22:55:00,119.59,119.62,119.58,119.62,1073199998.0
2007-04-29 23:25:00,119.19,119.23,119.17,119.21,2108500023.0
2007-04-29 23:30:00,119.2,119.23,119.18,119.2,3310000050.0
2007-04-29 23:35:00,119.19,119.23,119.18,119.21,7244500099.0
2007-04-29 23:40:00,119.2,119.24,119.15,119.17,2912100035.0
2007-04-29 23:45:00,119.19,119.2,119.11,119.17,2459600033.0
2007-04-29 23:50:00,119.17,119.19,119.15,119.18,720000010.0
2007-04-29 23:55:00,119.18,119.21,119.17,119.2,798199997.0
2007-04-30 00:00:00,119.21,119.33,119.21,119.32,3472999986.0
2007-04-30 00:05:00,119.32,119.34,119.29,119.3,4571599988.0
2007-04-30 00:10:00,119.32,119.36,119.31,119.355,2069500000.0
2007-04-30 00:15:00,119.36,119.425,119.355,119.4,940199999.0
2007-04-30 00:20:00,119.395,119.405,119.265,119.33,630900000.0
2007-04-30 00:25:00,119.32,119.35,119.31,119.35,485200001.0
2007-04-30 00:30:00,119.35,119.38,119.34,119.37,295600000.0
2007-04-30 00:35:00,119.37,119.38,119.34,119.34,277100000.0
2007-04-30 00:40:00,119.35,119.35,119.3,119.32,696100000.0
2007-04-30 00:45:00,119.32,119.35,119.305,119.31,1136870001.0
2007-04-30 00:50:00,119.3,119.34,119.295,119.33,1366680000.0
2007-04-30 00:55:00,119.33,119.35,119.28,119.33,1376039993.0
2007-04-30 01:00:00,119.33,119.43,119.33,119.37,1135679996.0
2007-04-30 01:05:00,119.37,119.4,119.355,119.39,490500000.0
2007-04-30 01:10:00,119.39,119.43,119.39,119.41,535499999.0
2007-04-30 01:15:00,119.41,119.43,119.37,119.38,636600000.0
2007-04-30 01:20:00,119.38,119.44,119.37,119.4,1440107999.0
2007-04-30 01:25:00,119.4,119.44,119.39,119.44,511900000.0
2007-04-30 01:30:00,119.44,119.44,119.43,119.435,171900000.0
2007-04-30 01:35:00,119.435,119.44,119.41,119.41,672100001.0
2007-04-30 01:40:00,119.41,119.42,119.38,119.415,744100000.0
2007-04-30 01:45:00,119.41,119.44,119.38,119.38,1123500000.0
2007-04-30 01:50:00,119.38,119.38,119.35,119.36,1219900000.0
2007-04-30 01:55:00,119.36,119.38,119.35,119.38,719299998.0
2007-04-30 02:00:00,119.38,119.405,119.38,119.39,1021699998.0
2007-04-30 02:05:00,119.4,119.4,119.39,119.4,226899998.0
2007-04-30 02:10:00,119.4,119.41,119.395,119.41,185200001.0
2007-04-30 02:15:00,119.41,119.44,119.4,119.44,378299996.0
2007-04-30 02:20:00,119.44,119.54,119.425,119.53,966399997.0
2007-04-30 02:25:00,119.53,119.565,119.52,119.53,3633600003.0
2007-04-30 02:30:00,119.55,119.57,119.53,119.54,1323999994.0
2007-04-30 02:35:00,119.54,119.55,119.51,119.54,1630300003.0
2007-04-30 02:40:00,119.54,119.55,119.53,119.54,506699995.0
2007-04-30 02:45:00,119.55,119.58,119.54,119.56,1215399998.0
2007-04-30 02:50:00,119.56,119.58,119.54,119.57,1162800012.0
2007-04-30 02:55:00,119.57,119.6,119.57,119.59,570799999.0
2007-04-30 03:00:00,119.59,119.62,119.59,119.59,490600000.0
2007-04-30 03:05:00,119.59,119.59,119.55,119.555,688600000.0
2007-04-30 03:10:00,119.555,119.6,119.555,119.58,495500002.0
2007-04-30 03:15:00,119.585,119.59,119.56,119.56,325299999.0
2007-04-30 03:20:00,119.56,119.57,119.54,119.54,724700000.0
2007-04-30 03:25:00,119.54,119.55,119.51,119.54,979400000.0
2007-04-30 03:30:00,119.54,119.54,119.525,119.53,202200000.0
2007-04-30 03:35:00,119.53,119.53,119.5,119.51,813699999.0
2007-04-30 03:40:00,119.51,119.52,119.51,119.52,144400000.0
2007-04-30 03:45:00,119.515,119.53,119.5,119.52,406999999.0
2007-04-30 03:50:00,119.52,119.53,119.505,119.53,311900001.0
2007-04-30 03:55:00,119.53,119.58,119.525,119.57,620299997.0
2007-04-30 04:00:00,119.57,119.57,119.55,119.55,279500000.0
2007-04-30 04:05:00,119.55,119.55,119.535,119.54,373200000.0
2007-04-30 04:10:00,119.535,119.54,119.525,119.535,471699997.0
2007-04-30 04:15:00,119.54,119.55,119.525,119.55,251200000.0
2007-04-30 04:20:00,119.54,119.55,119.53,119.53,417400001.0
2007-04-30 04:25:00,119.52,119.53,119.5,119.5,393300002.0
2007-04-30 04:30:00,119.5,119.51,119.455,119.49,611099999.0
2007-04-30 04:35:00,119.49,119.51,119.485,119.49,588800000.0
2007-04-30 04:40:00,119.5,119.51,119.49,119.5,647099999.0
2007-04-30 04:45:00,119.5,119.51,119.485,119.5,297500000.0
2007-04-30 04:50:00,119.5,119.51,119.495,119.51,155100000.0
2007-04-30 04:55:00,119.51,119.515,119.495,119.51,111700000.0
2007-04-30 05:00:00,119.51,119.53,119.505,119.52,42300000.0
2007-04-30 05:05:00,119.52,119.53,119.515,119.53,312399999.0
2007-04-30 05:10:00,119.53,119.53,119.515,119.52,115200000.0
2007-04-30 05:15:00,119.515,119.53,119.495,119.53,282799997.0
2007-04-30 05:20:00,119.53,119.53,119.505,119.51,193500000.0
2007-04-30 05:25:00,119.51,119.52,119.51,119.515,88800000.0
2007-04-30 05:30:00,119.52,119.52,119.515,119.52,139100000.0
2007-04-30 05:35:00,119.52,119.525,119.505,119.505,113200000.0
2007-04-30 05:40:00,119.51,119.52,119.51,119.51,78800000.0
2007-04-30 05:45:00,119.51,119.52,119.495,119.5,244799999.0
2007-04-30 05:50:00,119.495,119.535,119.495,119.53,623800002.0
2007-04-30 05:55:00,119.53,119.55,119.515,119.53,381800000.0
2007-04-30 06:00:00,119.53,119.54,119.52,119.53,428400000.0
2007-04-30 06:05:00,119.53,119.54,119.5,119.51,544000000.0
2007-04-30 06:10:00,119.52,119.53,119.51,119.52,224800000.0
2007-04-30 06:15:00,119.52,119.52,119.51,119.51,197800000.0
2007-04-30 06:20:00,119.51,119.52,119.51,119.52,171000000.0
2007-04-30 06:25:00,119.52,119.53,119.51,119.52,474999998.0
2007-04-30 06:30:00,119.515,119.52,119.5,119.52,882500005.0
2007-04-30 06:35:00,119.52,119.53,119.515,119.52,66600000.0
2007-04-30 06:40:00,119.52,119.52,119.505,119.505,339000002.0
2007-04-30 06:45:00,119.51,119.54,119.505,119.53,287000000.0
2007-04-30 06:50:00,119.53,119.54,119.515,119.53,445099999.0
2007-04-30 06:55:00,119.53,119.53,119.52,119.525,474400000.0
2007-04-30 07:00:00,119.525,119.545,119.515,119.535,1037199999.0
2007-04-30 07:05:00,119.535,119.545,119.525,119.545,662400000.0
2007-04-30 07:10:00,119.545,119.545,119.515,119.515,1282599993.0
2007-04-30 07:15:00,119.515,119.52,119.455,119.455,3786899990.0
2007-04-30 07:20:00,119.455,119.48,119.445,119.45,1743200004.0
2007-04-30 07:25:00,119.45,119.46,119.43,119.44,892200000.0
2007-04-30 07:30:00,119.44,119.46,119.44,119.46,667800000.0
2007-04-30 07:35:00,119.46,119.47,119.44,119.46,875900000.0
2007-04-30 07:40:00,119.46,119.55,119.46,119.535,2799800003.0
2007-04-30 07:45:00,119.53,119.545,119.52,119.53,2045399998.0
2007-04-30 07:50:00,119.53,119.54,119.51,119.52,5181000028.0
2007-04-30 07:55:00,119.52,119.535,119.51,119.53,3967300025.0
2007-04-30 08:00:00,119.535,119.575,119.535,119.575,3262700025.0
2007-04-30 08:05:00,119.58,119.58,119.55,119.58,1557900000.0
2007-04-30 08:10:00,119.58,119.58,119.51,119.51,1834299996.0
2007-04-30 08:15:00,119.51,119.52,119.47,119.505,2164099992.0
2007-04-30 08:20:00,119.505,119.51,119.445,119.47,1984200002.0
2007-04-30 08:25:00,119.47,119.49,119.43,119.44,2858099990.0
2007-04-30 08:30:00,119.44,119.46,119.38,119.39,2930099995.0
2007-04-30 08:35:00,119.385,119.43,119.385,119.41,1575599997.0
2007-04-30 08:40:00,119.41,119.54,119.41,119.53,2502399988.0
2007-04-30 08:45:00,119.53,119.53,119.46,119.475,2215199997.0
2007-04-30 08:50:00,119.475,119.54,119.465,119.54,1777400004.0
2007-04-30 08:55:00,119.54,119.57,119.5,119.5,2223799996.0
2007-04-30 09:00:00,119.485,119.51,119.45,119.5,2497999997.0
2007-04-30 09:05:00,119.5,119.51,119.48,119.49,1870400000.0
2007-04-30 09:10:00,119.5,119.51,119.49,119.5,1388300005.0
2007-04-30 09:15:00,119.49,119.52,119.46,119.46,2502199998.0
2007-04-30 09:20:00,119.46,119.52,119.46,119.5,2088100001.0
2007-04-30 09:25:00,119.51,119.58,119.5,119.56,6017799991.0
2007-04-30 09:30:00,119.56,119.61,119.56,119.6,3975900011.0
2007-04-30 09:35:00,119.59,119.59,119.55,119.56,2198500012.0
2007-04-30 09:40:00,119.56,119.56,119.53,119.53,1836200005.0
2007-04-30 09:45:00,119.53,119.58,119.53,119.545,3210700005.0
2007-04-30 09:50:00,119.55,119.57,119.54,119.56,2093400002.0
2007-04-30 09:55:00,119.56,119.58,119.54,119.58,3180799987.0
2007-04-30 10:00:00,119.58,119.62,119.55,119.61,2743499989.0
2007-04-30 10:05:00,119.615,119.67,119.615,119.67,2585799999.0
2007-04-30 10:10:00,119.67,119.67,119.625,119.63,3253799991.0
2007-04-30 10:15:00,119.63,119.65,119.56,119.6,3839699994.0
2007-04-30 10:20:00,119.61,119.64,119.595,119.615,4221100008.0
2007-04-30 10:25:00,119.61,119.63,119.58,119.62,5106799977.0
2007-04-30 10:30:00,119.62,119.65,119.62,119.64,5284500045.0
2007-04-30 10:35:00,119.64,119.65,119.63,119.65,4886500031.0
2007-04-30 10:40:00,119.64,119.65,119.605,119.605,2313300005.0
2007-04-30 10:45:00,119.605,119.65,119.605,119.63,4123399946.0
2007-04-30 10:50:00,119.64,119.66,119.625,119.66,5655799946.0
2007-04-30 10:55:00,119.65,119.705,119.64,119.69,5633600000.0
2007-04-30 11:00:00,119.69,119.75,119.69,119.71,3798199996.0
2007-04-30 11:05:00,119.705,119.71,119.65,119.655,3426199998.0
2007-04-30 11:10:00,119.655,119.68,119.635,119.67,3427399975.0
2007-04-30 11:15:00,119.67,119.68,119.64,119.66,3498649979.0
2007-04-30 11:20:00,119.67,119.67,119.565,119.595,4105150003.0
2007-04-30 11:25:00,119.595,119.61,119.56,119.59,4443299976.0
2007-04-30 11:30:00,119.59,119.64,119.58,119.61,2517699985.0
2007-04-30 11:35:00,119.61,119.65,119.6,119.65,4767499995.0
2007-04-30 11:40:00,119.65,119.66,119.625,119.65,6532700030.0
2007-04-30 11:45:00,119.65,119.65,119.605,119.63,3757799999.0
2007-04-30 11:50:00,119.63,119.65,119.62,119.64,3372599966.0
2007-04-30 11:55:00,119.64,119.64,119.59,119.59,3993399991.0
2007-04-30 12:00:00,119.59,119.6,119.57,119.59,6423499987.0
2007-04-30 12:05:00,119.58,119.6,119.565,119.58,3611000011.0
2007-04-30 12:10:00,119.58,119.63,119.57,119.6,3447300004.0
2007-04-30 12:15:00,119.61,119.61,119.57,119.57,3934199992.0
2007-04-30 12:20:00,119.57,119.58,119.565,119.58,5874899996.0
2007-04-30 12:25:00,119.58,119.61,119.57,119.59,4403599994.0
2007-04-30 12:30:00,119.59,119.6,119.58,119.59,3789799965.0
2007-04-30 12:35:00,119.59,119.64,119.59,119.62,5979699995.0
2007-04-30 12:40:00,119.62,119.63,119.605,119.61,2932299981.0
2007-04-30 12:45:00,119.62,119.62,119.6,119.6,6880000025.0
2007-04-30 12:50:00,119.61,119.61,119.575,119.58,4360999989.0
2007-04-30 12:55:00,119.58,119.6,119.54,119.54,6860200021.0
2007-04-30 13:00:00,119.54,119.55,119.53,119.54,7566599966.0
2007-04-30 13:05:00,119.54,119.57,119.54,119.56,5265600005.0
2007-04-30 13:10:00,119.56,119.56,119.53,119.55,6152699955.0
2007-04-30 13:15:00,119.55,119.56,119.54,119.56,2588699989.0
2007-04-30 13:20:00,119.56,119.59,119.55,119.56,5864799977.0
2007-04-30 13:25:00,119.57,119.59,119.57,119.58,3959500031.0
2007-04-30 13:30:00,119.58,119.62,119.58,119.61,5190000031.0
2007-04-30 13:35:00,119.61,119.62,119.6,119.61,1152200009.0
2007-04-30 13:40:00,119.61,119.67,119.61,119.67,4784900021.0
2007-04-30 13:45:00,119.68,119.69,119.66,119.69,5503200013.0
2007-04-30 13:50:00,119.68,119.69,119.655,119.655,4191800033.0
2007-04-30 13:55:00,119.655,119.74,119.655,119.71,7359800001.0
2007-04-30 14:00:00,119.7,119.71,119.67,119.7,5061300003.0
2007-04-30 14:05:00,119.695,119.71,119.68,119.71,4139700010.0
2007-04-30 14:10:00,119.71,119.74,119.7,119.72,2464799999.0
2007-04-30 14:15:00,119.725,119.73,119.68,119.71,5483099967.0
2007-04-30 14:20:00,119.7,119.7,119.61,119.63,8397799942.0
2007-04-30 14:25:00,119.63,119.65,119.62,119.63,7690299985.0
2007-04-30 14:30:00,119.61,119.64,119.55,119.61,7676000015.0
2007-04-30 14:35:00,119.62,119.68,119.59,119.625,7676000015.0
2007-04-30 14:40:00,119.63,119.63,119.56,119.56,7112899997.0
2007-04-30 14:45:00,119.56,119.57,119.52,119.53,8723999977.0
2007-04-30 14:50:00,119.53,119.55,119.51,119.53,4055099987.0
2007-04-30 14:55:00,119.53,119.56,119.51,119.555,3623799994.0
2007-04-30 15:00:00,119.555,119.58,119.555,119.58,4907299960.0
2007-04-30 15:05:00,119.59,119.61,119.54,119.57,5195599982.0
2007-04-30 15:10:00,119.57,119.57,119.52,119.56,5695200079.0
2007-04-30 15:15:00,119.55,119.59,119.54,119.56,4752499964.0
2007-04-30 15:20:00,119.56,119.58,119.54,119.55,5882500011.0
2007-04-30 15:25:00,119.56,119.565,119.52,119.53,8625400055.0
2007-04-30 15:30:00,119.54,119.57,119.52,119.54,9046900123.0
2007-04-30 15:35:00,119.54,119.57,119.51,119.525,7451700055.0
2007-04-30 15:40:00,119.525,119.57,119.47,119.57,8820700013.0
2007-04-30 15:45:00,119.57,119.58,119.51,119.52,8497300069.0
2007-04-30 15:50:00,119.53,119.55,119.5,119.5,8400500085.0
2007-04-30 15:55:00,119.49,119.54,119.47,119.54,8400500085.0
2007-04-30 16:00:00,119.52,119.58,119.5,119.53,6308500065.0
2007-04-30 16:05:00,119.52,119.52,119.48,119.49,7461499937.0
2007-04-30 16:10:00,119.48,119.52,119.48,119.49,6602700027.0
2007-04-30 16:15:00,119.48,119.48,119.395,119.42,8690499995.0
2007-04-30 16:20:00,119.42,119.44,119.41,119.42,6806499997.0
2007-04-30 16:25:00,119.43,119.46,119.41,119.44,7959100001.0
2007-04-30 16:30:00,119.46,119.5,119.44,119.45,4604000025.0
2007-04-30 16:35:00,119.46,119.46,119.38,119.4,7669500012.0
2007-04-30 16:40:00,119.41,119.44,119.4,119.42,5243199936.0
2007-04-30 16:45:00,119.42,119.42,119.37,119.38,8692799944.0
2007-04-30 16:50:00,119.38,119.4,119.37,119.38,7968299974.0
2007-04-30 16:55:00,119.39,119.51,119.38,119.5,9436499995.0
2007-04-30 17:00:00,119.49,119.49,119.4,119.47,7225800016.0
2007-04-30 17:05:00,119.47,119.47,119.33,119.34,10054499990.0
2007-04-30 17:10:00,119.33,119.39,119.33,119.37,7860299972.0
2007-04-30 17:15:00,119.38,119.4,119.32,119.33,5035200008.0
2007-04-30 17:20:00,119.34,119.36,119.32,119.33,6527000040.0
2007-04-30 17:25:00,119.34,119.34,119.31,119.32,8591600010.0
2007-04-30 17:30:00,119.32,119.36,119.3,119.35,5771499959.0
2007-04-30 17:35:00,119.36,119.4,119.34,119.39,3977499970.0
2007-04-30 17:40:00,119.4,119.45,119.4,119.425,6354699966.0
2007-04-30 17:45:00,119.425,119.48,119.41,119.45,5238700009.0
2007-04-30 17:50:00,119.44,119.455,119.43,119.44,8629100022.0
2007-04-30 17:55:00,119.44,119.46,119.43,119.44,5153499997.0
2007-04-30 18:00:00,119.44,119.45,119.41,119.42,6826599984.0
2007-04-30 18:05:00,119.42,119.46,119.415,119.46,5397700009.0
2007-04-30 18:10:00,119.46,119.48,119.46,119.46,4010800000.0
2007-04-30 18:15:00,119.46,119.48,119.45,119.48,3328499984.0
2007-04-30 18:20:00,119.48,119.48,119.435,119.445,3498299979.0
2007-04-30 18:25:00,119.445,119.45,119.42,119.45,3820799997.0
2007-04-30 18:30:00,119.45,119.46,119.43,119.43,3588300020.0
2007-04-30 18:35:00,119.43,119.43,119.41,119.43,4345600015.0
2007-04-30 18:40:00,119.43,119.44,119.42,119.43,4081399989.0
2007-04-30 18:45:00,119.43,119.445,119.42,119.43,3183799987.0
2007-04-30 18:50:00,119.43,119.43,119.4,119.4,2211749982.0
2007-04-30 18:55:00,119.42,119.42,119.35,119.37,5816899972.0
2007-04-30 19:00:00,119.37,119.41,119.36,119.39,5134199957.0
2007-04-30 19:05:00,119.39,119.39,119.37,119.37,1861700018.0
2007-04-30 19:10:00,119.38,119.39,119.36,119.385,8165999955.0
2007-04-30 19:15:00,119.39,119.44,119.39,119.43,7306100075.0
2007-04-30 19:20:00,119.43,119.44,119.4,119.44,5399600013.0
2007-04-30 19:25:00,119.43,119.44,119.42,119.42,3578300046.0
2007-04-30 19:30:00,119.42,119.44,119.415,119.42,5657899989.0
2007-04-30 19:35:00,119.42,119.455,119.42,119.455,6252700006.0
2007-04-30 19:40:00,119.44,119.46,119.44,119.44,7953200046.0
2007-04-30 19:45:00,119.43,119.44,119.4,119.41,6062800066.0
2007-04-30 19:50:00,119.41,119.41,119.39,119.4,2559000027.0
2007-04-30 19:55:00,119.41,119.42,119.39,119.4,2979809996.0
2007-04-30 20:00:00,119.41,119.45,119.4,119.44,5017400026.0
2007-04-30 20:05:00,119.43,119.45,119.425,119.445,3956400050.0
2007-04-30 20:10:00,119.445,119.45,119.43,119.43,3344800006.0
2007-04-30 20:15:00,119.43,119.45,119.43,119.44,4992900054.0
2007-04-30 20:20:00,119.44,119.455,119.44,119.44,2220499998.0
2007-04-30 20:25:00,119.445,119.45,119.435,119.445,3070699957.0
2007-04-30 20:30:00,119.445,119.46,119.445,119.45,4854099985.0
2007-04-30 20:35:00,119.46,119.48,119.45,119.47,5568200018.0
2007-04-30 20:40:00,119.46,119.51,119.46,119.5,7588800019.0
2007-04-30 20:45:00,119.49,119.5,119.48,119.5,7260899990.0
2007-04-30 20:50:00,119.5,119.52,119.49,119.5,3987799996.0
2007-04-30 20:55:00,119.51,119.55,119.51,119.54,4496600004.0
2007-04-30 21:00:00,119.555,119.555,119.525,119.53,4997100010.0
2007-04-30 21:05:00,119.53,119.53,119.48,119.53,3829200037.0
2007-04-30 21:10:00,119.53,119.53,119.49,119.5,4209700019.0
2007-04-30 21:15:00,119.5,119.52,119.48,119.49,2611500005.0
2007-04-30 21:20:00,119.49,119.5,119.47,119.49,4184100033.0
2007-04-30 21:25:00,119.49,119.5,119.48,119.49,3474500014.0
2007-04-30 21:30:00,119.49,119.5,119.465,119.48,4681900006.0
2007-04-30 21:35:00,119.49,119.49,119.47,119.48,2568799989.0
2007-04-30 21:40:00,119.48,119.5,119.475,119.49,1483299988.0
2007-04-30 21:45:00,119.49,119.51,119.48,119.49,6034300036.0
2007-04-30 21:50:00,119.49,119.5,119.48,119.5,3149900001.0
2007-04-30 21:55:00,119.5,119.5,119.47,119.48,2476299994.0
2007-04-30 22:00:00,119.47,119.48,119.43,119.43,5633400003.0
2007-04-30 22:05:00,119.43,119.45,119.425,119.44,1669499990.0
2007-04-30 22:10:00,119.435,119.47,119.435,119.47,2055899940.0
2007-04-30 22:15:00,119.47,119.48,119.46,119.47,2786099972.0
2007-04-30 22:20:00,119.47,119.49,119.46,119.49,1488099989.0
2007-04-30 22:25:00,119.49,119.51,119.49,119.51,653099996.0
2007-04-30 22:30:00,119.51,119.51,119.48,119.51,844099987.0
2007-04-30 22:35:00,119.51,119.51,119.46,119.48,767400008.0
2007-04-30 22:40:00,119.48,119.49,119.46,119.49,1689700003.0
2007-04-30 22:45:00,119.48,119.49,119.46,119.49,511500001.0
2007-04-30 22:50:00,119.5,119.52,119.48,119.51,1281199985.0
2007-04-30 22:55:00,119.51,119.52,119.51,119.51,276199995.0
2007-04-30 23:00:00,119.5,119.52,119.4,119.44,1713500001.0
2007-04-30 23:05:00,119.44,119.49,119.44,119.48,725500002.0
2007-04-30 23:10:00,119.48,119.49,119.43,119.45,1745800001.0
2007-04-30 23:15:00,119.45,119.47,119.42,119.45,1584200005.0
2007-04-30 23:20:00,119.45,119.45,119.43,119.44,326200000.0
2007-04-30 23:25:00,119.44,119.45,119.43,119.45,412500006.0
2007-04-30 23:30:00,119.45,119.46,119.44,119.45,436000005.0
2007-04-30 23:35:00,119.45,119.45,119.41,119.42,663599999.0
2007-04-30 23:40:00,119.42,119.44,119.41,119.43,658699995.0
2007-04-30 23:45:00,119.43,119.44,119.41,119.44,535200000.0
2007-04-30 23:50:00,119.44,119.44,119.41,119.43,101400000.0
2007-04-30 23:55:00,119.42,119.43,119.41,119.43,186399999.0
2007-05-01 00:00:00,119.42,119.43,119.41,119.42,560000001.0
2007-05-01 00:05:00,119.42,119.42,119.38,119.39,875300004.0
2007-05-01 00:10:00,119.39,119.39,119.37,119.38,1249499998.0
2007-05-01 00:15:00,119.38,119.38,119.365,119.37,465399996.0
2007-05-01 00:20:00,119.375,119.4,119.37,119.4,879899986.0
2007-05-01 00:25:00,119.4,119.43,119.39,119.395,4652800019.0
2007-05-01 00:30:00,119.395,119.41,119.38,119.38,2979200013.0
2007-05-01 00:35:00,119.375,119.39,119.365,119.39,3598600001.0
2007-05-01 00:40:00,119.39,119.39,119.38,119.39,1296699972.0
2007-05-01 00:45:00,119.39,119.39,119.355,119.36,2639799982.0
2007-05-01 00:50:00,119.36,119.39,119.355,119.36,3049199994.0
2007-05-01 00:55:00,119.36,119.38,119.36,119.38,2961399973.0
2007-05-01 01:00:00,119.38,119.4,119.37,119.39,2093299999.0
2007-05-01 01:05:00,119.39,119.4,119.37,119.4,1254700013.0
2007-05-01 01:10:00,119.4,119.4,119.37,119.37,1343799999.0
2007-05-01 01:15:00,119.37,119.38,119.37,119.375,834599985.0
2007-05-01 01:20:00,119.375,119.38,119.375,119.38,123200001.0
2007-05-01 01:25:00,119.38,119.38,119.36,119.37,1116100003.0
2007-05-01 01:30:00,119.37,119.38,119.365,119.38,1972400004.0
2007-05-01 01:35:00,119.38,119.46,119.38,119.4,4570600039.0
2007-05-01 01:40:00,119.4,119.41,119.395,119.4,1538199976.0
2007-05-01 01:45:00,119.4,119.42,119.395,119.405,948700002.0
2007-05-01 01:50:00,119.42,119.43,119.405,119.41,2594600025.0
2007-05-01 01:55:00,119.41,119.46,119.41,119.45,3210999977.0
2007-05-01 02:00:00,119.45,119.46,119.41,119.45,4583499977.0
2007-05-01 02:05:00,119.45,119.49,119.445,119.49,5256600047.0
2007-05-01 02:10:00,119.49,119.52,119.48,119.485,5844000052.0
2007-05-01 02:15:00,119.49,119.49,119.45,119.46,5472900049.0
2007-05-01 02:20:00,119.47,119.48,119.44,119.465,6268299990.0
2007-05-01 02:25:00,119.47,119.5,119.47,119.48,4861300037.0
2007-05-01 02:30:00,119.48,119.49,119.465,119.47,2152300018.0
2007-05-01 02:35:00,119.47,119.5,119.47,119.48,1561500012.0
2007-05-01 02:40:00,119.475,119.51,119.475,119.48,1555500013.0
2007-05-01 02:45:00,119.48,119.5,119.475,119.49,1843200038.0
2007-05-01 02:50:00,119.49,119.51,119.49,119.49,4770600055.0
2007-05-01 02:55:00,119.48,119.5,119.46,119.49,4491200022.0
2007-05-01 03:00:00,119.48,119.49,119.4,119.48,8192500110.0
2007-05-01 03:05:00,119.485,119.49,119.475,119.475,2882300014.0
2007-05-01 03:10:00,119.48,119.51,119.46,119.51,4747300083.0
2007-05-01 03:15:00,119.51,119.55,119.495,119.5,4699799996.0
2007-05-01 03:20:00,119.49,119.51,119.48,119.5,4362800003.0
2007-05-01 03:25:00,119.5,119.53,119.5,119.52,2062700029.0
2007-05-01 03:30:00,119.53,119.54,119.51,119.53,4908200074.0
2007-05-01 03:35:00,119.53,119.54,119.52,119.54,3814100039.0
2007-05-01 03:40:00,119.54,119.55,119.52,119.53,6112900063.0
2007-05-01 03:45:00,119.53,119.58,119.525,119.57,4036200037.0
2007-05-01 03:50:00,119.57,119.57,119.53,119.53,4004299998.0
2007-05-01 03:55:00,119.535,119.54,119.53,119.53,1935100003.0
2007-05-01 04:00:00,119.52,119.53,119.475,119.5,5052500013.0
2007-05-01 04:05:00,119.5,119.51,119.485,119.49,3408100000.0
2007-05-01 04:10:00,119.49,119.5,119.49,119.5,1195400003.0
2007-05-01 04:15:00,119.5,119.53,119.495,119.52,2632299974.0
2007-05-01 04:20:00,119.52,119.54,119.52,119.525,6151300006.0
2007-05-01 04:25:00,119.53,119.54,119.53,119.53,907999998.0
2007-05-01 04:30:00,119.54,119.55,119.535,119.55,1794700019.0
2007-05-01 04:35:00,119.55,119.55,119.52,119.53,1216199994.0
2007-05-01 04:40:00,119.525,119.535,119.505,119.53,4223299965.0
2007-05-01 04:45:00,119.53,119.54,119.505,119.525,3742800002.0
2007-05-01 04:50:00,119.53,119.54,119.52,119.52,1687499987.0
2007-05-01 04:55:00,119.51,119.52,119.5,119.51,2577200009.0
2007-05-01 05:00:00,119.51,119.53,119.505,119.53,3506300032.0
2007-05-01 05:05:00,119.53,119.54,119.515,119.52,3068499995.0
2007-05-01 05:10:00,119.52,119.52,119.5,119.5,2039700011.0
2007-05-01 05:15:00,119.5,119.52,119.5,119.51,322800000.0
2007-05-01 05:20:00,119.51,119.56,119.51,119.54,5480199990.0
2007-05-01 05:25:00,119.54,119.56,119.53,119.54,3350999974.0
2007-05-01 05:30:00,119.54,119.55,119.52,119.53,4581100000.0
2007-05-01 05:35:00,119.53,119.55,119.51,119.55,4336300024.0
2007-05-01 05:40:00,119.55,119.57,119.54,119.56,4173800048.0
2007-05-01 05:45:00,119.56,119.58,119.555,119.555,5630800048.0
2007-05-01 05:50:00,119.57,119.58,119.53,119.56,4450699962.0
2007-05-01 05:55:00,119.56,119.56,119.53,119.54,1836199985.0
2007-05-01 06:00:00,119.54,119.54,119.51,119.52,1583499994.0
2007-05-01 06:05:00,119.52,119.53,119.51,119.53,1294600000.0
2007-05-01 06:10:00,119.53,119.53,119.515,119.52,1728600025.0
2007-05-01 06:15:00,119.53,119.55,119.53,119.54,4095600073.0
2007-05-01 06:20:00,119.53,119.54,119.52,119.52,3413200046.0
2007-05-01 06:25:00,119.52,119.53,119.51,119.52,4725400093.0
2007-05-01 06:30:00,119.51,119.55,119.51,119.54,3934700030.0
2007-05-01 06:35:00,119.535,119.55,119.525,119.54,3981300003.0
2007-05-01 06:40:00,119.54,119.55,119.52,119.54,4397800001.0
2007-05-01 06:45:00,119.54,119.55,119.53,119.545,4607900008.0
2007-05-01 06:50:00,119.55,119.56,119.545,119.55,840700010.0
2007-05-01 06:55:00,119.55,119.56,119.545,119.56,1673300002.0
2007-05-01 07:00:00,119.56,119.57,119.55,119.565,1481699992.0
2007-05-01 07:05:00,119.57,119.57,119.555,119.56,4038400059.0
2007-05-01 07:10:00,119.56,119.56,119.55,119.56,4406900062.0
2007-05-01 07:15:00,119.56,119.57,119.545,119.56,3430000036.0
2007-05-01 07:20:00,119.56,119.57,119.56,119.57,2508900014.0
2007-05-01 07:25:00,119.57,119.58,119.55,119.555,5099699985.0
2007-05-01 07:30:00,119.56,119.56,119.535,119.55,2410300021.0
2007-05-01 07:35:00,119.55,119.56,119.55,119.55,237200004.0
2007-05-01 07:40:00,119.56,119.57,119.545,119.55,4389600057.0
2007-05-01 07:45:00,119.55,119.57,119.535,119.565,2346600007.0
2007-05-01 07:50:00,119.57,119.58,119.535,119.54,2621700003.0
2007-05-01 07:55:00,119.54,119.55,119.525,119.55,3598500009.0
2007-05-01 08:00:00,119.54,119.58,119.54,119.56,4230899971.0
2007-05-01 08:05:00,119.56,119.57,119.545,119.55,5419600085.0
2007-05-01 08:10:00,119.56,119.56,119.51,119.55,6774600047.0
2007-05-01 08:15:00,119.55,119.57,119.53,119.56,4888800036.0
2007-05-01 08:20:00,119.56,119.58,119.55,119.57,2316900011.0
2007-05-01 08:25:00,119.57,119.58,119.55,119.56,3583800017.0
2007-05-01 08:30:00,119.57,119.58,119.555,119.555,4192800002.0
2007-05-01 08:35:00,119.56,119.58,119.55,119.56,4309899971.0
2007-05-01 08:40:00,119.56,119.56,119.54,119.55,3753599976.0
2007-05-01 08:45:00,119.55,119.56,119.51,119.51,4598300026.0
2007-05-01 08:50:00,119.5,119.53,119.485,119.53,6398200008.0
2007-05-01 08:55:00,119.52,119.54,119.495,119.51,7650100004.0
2007-05-01 09:00:00,119.51,119.51,119.48,119.51,6757100002.0
2007-05-01 09:05:00,119.515,119.54,119.505,119.53,4584300000.0
2007-05-01 09:10:00,119.53,119.54,119.515,119.52,3870299998.0
2007-05-01 09:15:00,119.52,119.52,119.5,119.51,2806700024.0
2007-05-01 09:20:00,119.51,119.51,119.435,119.45,4215300022.0
2007-05-01 09:25:00,119.45,119.535,119.45,119.525,9233699998.0
2007-05-01 09:30:00,119.54,119.57,119.52,119.55,8694299978.0
2007-05-01 09:35:00,119.56,119.565,119.545,119.56,5982300017.0
2007-05-01 09:40:00,119.57,119.59,119.55,119.58,4726699991.0
2007-05-01 09:45:00,119.58,119.58,119.555,119.57,5743200021.0
2007-05-01 09:50:00,119.57,119.57,119.525,119.56,2755900018.0
2007-05-01 09:55:00,119.56,119.57,119.54,119.54,4321200012.0
2007-05-01 10:00:00,119.55,119.63,119.54,119.61,7225000065.0
2007-05-01 10:05:00,119.62,119.62,119.58,119.605,6646499977.0
2007-05-01 10:10:00,119.61,119.63,119.53,119.54,7130300100.0
2007-05-01 10:15:00,119.54,119.57,119.54,119.565,6833399998.0
2007-05-01 10:20:00,119.565,119.58,119.52,119.52,4743500022.0
2007-05-01 10:25:00,119.52,119.55,119.52,119.55,8104100021.0
2007-05-01 10:30:00,119.55,119.62,119.52,119.62,6080900040.0
2007-05-01 10:35:00,119.61,119.63,119.6,119.615,4805900041.0
2007-05-01 10:40:00,119.615,119.63,119.61,119.62,3414500006.0
2007-05-01 10:45:00,119.62,119.62,119.55,119.55,9035000039.0
2007-05-01 10:50:00,119.54,119.59,119.51,119.56,4824000052.0
2007-05-01 10:55:00,119.55,119.56,119.51,119.52,1888700058.0
2007-05-01 11:00:00,119.52,119.55,119.51,119.52,2872500035.0
2007-05-01 11:05:00,119.52,119.53,119.5,119.52,5380900022.0
2007-05-01 11:10:00,119.52,119.53,119.51,119.52,6287500003.0
2007-05-01 11:15:00,119.52,119.53,119.52,119.53,5049700037.0
2007-05-01 11:20:00,119.53,119.54,119.52,119.53,1981200037.0
2007-05-01 11:25:00,119.525,119.56,119.525,119.54,3955500062.0
2007-05-01 11:30:00,119.54,119.57,119.52,119.55,5489199997.0
2007-05-01 11:35:00,119.55,119.56,119.52,119.56,8213400037.0
2007-05-01 11:40:00,119.58,119.61,119.56,119.6,9530299966.0
2007-05-01 11:45:00,119.59,119.61,119.575,119.58,5745800013.0
2007-05-01 11:50:00,119.56,119.61,119.56,119.6,6732599995.0
2007-05-01 11:55:00,119.62,119.64,119.62,119.62,3501800017.0
2007-05-01 12:00:00,119.62,119.63,119.605,119.62,2615899980.0
2007-05-01 12:05:00,119.63,119.63,119.61,119.61,2318400000.0
2007-05-01 12:10:00,119.61,119.63,119.61,119.62,2759599996.0
2007-05-01 12:15:00,119.615,119.63,119.6,119.61,2836599991.0
2007-05-01 12:20:00,119.61,119.62,119.51,119.54,6352199985.0
2007-05-01 12:25:00,119.545,119.56,119.515,119.54,7701400088.0
2007-05-01 12:30:00,119.55,119.58,119.535,119.55,4446400008.0
2007-05-01 12:35:00,119.55,119.59,119.53,119.53,2801900001.0
2007-05-01 12:40:00,119.53,119.54,119.49,119.49,4553800025.0
2007-05-01 12:45:00,119.5,119.53,119.5,119.515,2601499996.0
2007-05-01 12:50:00,119.515,119.53,119.495,119.51,5645300011.0
2007-05-01 12:55:00,119.51,119.57,119.51,119.54,6376200017.0
2007-05-01 13:00:00,119.53,119.58,119.515,119.57,5955800064.0
2007-05-01 13:05:00,119.56,119.59,119.55,119.58,5775100028.0
2007-05-01 13:10:00,119.58,119.58,119.56,119.56,3205100017.0
2007-05-01 13:15:00,119.56,119.56,119.515,119.53,3827300017.0
2007-05-01 13:20:00,119.53,119.54,119.505,119.525,6266700030.0
2007-05-01 13:25:00,119.525,119.56,119.52,119.55,3605499960.0
2007-05-01 13:30:00,119.55,119.62,119.55,119.59,4077600020.0
2007-05-01 13:35:00,119.59,119.59,119.55,119.57,4325600034.0
2007-05-01 13:40:00,119.57,119.605,119.56,119.595,5319500019.0
2007-05-01 13:45:00,119.59,119.605,119.56,119.59,4815800018.0
2007-05-01 13:50:00,119.59,119.59,119.57,119.57,1735900013.0
2007-05-01 13:55:00,119.58,119.58,119.565,119.58,2854900023.0
2007-05-01 14:00:00,119.58,119.59,119.57,119.58,5282300018.0
2007-05-01 14:05:00,119.58,119.58,119.56,119.58,1803800006.0
2007-05-01 14:10:00,119.56,119.56,119.525,119.535,4602300000.0
2007-05-01 14:15:00,119.53,119.55,119.46,119.46,5270400007.0
2007-05-01 14:20:00,119.47,119.52,119.46,119.51,9148900056.0
2007-05-01 14:25:00,119.51,119.54,119.48,119.49,6810899996.0
2007-05-01 14:30:00,119.48,119.52,119.48,119.52,8855599984.0
2007-05-01 14:35:00,119.52,119.53,119.49,119.49,4996200042.0
2007-05-01 14:40:00,119.49,119.49,119.47,119.47,3122000011.0
2007-05-01 14:45:00,119.47,119.5,119.465,119.49,3281600013.0
2007-05-01 14:50:00,119.48,119.5,119.475,119.48,4555700005.0
2007-05-01 14:55:00,119.48,119.49,119.425,119.44,6547900021.0
2007-05-01 15:00:00,119.43,119.44,119.33,119.37,8201499875.0
2007-05-01 15:05:00,119.36,119.37,119.28,119.36,8201499875.0
2007-05-01 15:10:00,119.365,119.37,119.2,119.24,7793499995.0
2007-05-01 15:15:00,119.25,119.25,119.07,119.08,7691500025.0
2007-05-01 15:20:00,119.07,119.17,119.06,119.15,7691500025.0
2007-05-01 15:25:00,119.14,119.19,119.14,119.19,7691500025.0
2007-05-01 15:30:00,119.18,119.195,119.14,119.16,7846300052.0
2007-05-01 15:35:00,119.16,119.18,119.12,119.16,7625800027.0
2007-05-01 15:40:00,119.155,119.17,119.14,119.15,4587700015.0
2007-05-01 15:45:00,119.16,119.2,119.15,119.2,6582900062.0
2007-05-01 15:50:00,119.19,119.2,119.16,119.16,6601999890.0
2007-05-01 15:55:00,119.16,119.23,119.16,119.2,7158299986.0
2007-05-01 16:00:00,119.18,119.42,119.14,119.3,9167399993.0
2007-05-01 16:05:00,119.28,119.56,119.28,119.46,10236500000.0
2007-05-01 16:10:00,119.47,119.51,119.41,119.43,8213299984.0
2007-05-01 16:15:00,119.42,119.55,119.4,119.51,6591299975.0
2007-05-01 16:20:00,119.53,119.59,119.48,119.54,5578499970.0
2007-05-01 16:25:00,119.55,119.62,119.52,119.56,5578499970.0
2007-05-01 16:30:00,119.58,119.65,119.56,119.58,5578499970.0
2007-05-01 16:35:00,119.575,119.69,119.575,119.67,4816900010.0
2007-05-01 16:40:00,119.68,119.74,119.67,119.69,4626500020.0
2007-05-01 16:45:00,119.68,119.77,119.68,119.74,4626500020.0
2007-05-01 16:50:00,119.73,119.75,119.61,119.67,7092399960.0
2007-05-01 16:55:00,119.67,119.81,119.66,119.76,8605000006.0
2007-05-01 17:00:00,119.75,119.77,119.71,119.71,8882000025.0
2007-05-01 17:05:00,119.71,119.72,119.67,119.7,8605200035.0
2007-05-01 17:10:00,119.7,119.72,119.685,119.71,7392500018.0
2007-05-01 17:15:00,119.7,119.78,119.69,119.74,7365500195.0
2007-05-01 17:20:00,119.74,119.78,119.725,119.76,8640700019.0
2007-05-01 17:25:00,119.76,119.79,119.74,119.78,6317600061.0
2007-05-01 17:30:00,119.78,119.79,119.755,119.77,7145620027.0
2007-05-01 17:35:00,119.76,119.8,119.75,119.76,8306399980.0
2007-05-01 17:40:00,119.77,119.84,119.77,119.83,8424599990.0
2007-05-01 17:45:00,119.84,119.85,119.76,119.78,7170599886.0
2007-05-01 17:50:00,119.78,119.82,119.77,119.79,7309500052.0
2007-05-01 17:55:00,119.79,119.79,119.75,119.77,5134899970.0
2007-05-01 18:00:00,119.77,119.8,119.755,119.76,4757300003.0
2007-05-01 18:05:00,119.755,119.78,119.75,119.77,8773600014.0
2007-05-01 18:10:00,119.77,119.77,119.73,119.75,8004800072.0
2007-05-01 18:15:00,119.75,119.77,119.725,119.77,3073799990.0
2007-05-01 18:20:00,119.77,119.79,119.76,119.76,5036699988.0
2007-05-01 18:25:00,119.76,119.78,119.75,119.76,5794299970.0
2007-05-01 18:30:00,119.76,119.77,119.74,119.76,3739700015.0
2007-05-01 18:35:00,119.76,119.77,119.745,119.75,4050399989.0
2007-05-01 18:40:00,119.75,119.78,119.745,119.76,6368600065.0
2007-05-01 18:45:00,119.77,119.78,119.76,119.77,6836699978.0
2007-05-01 18:50:00,119.77,119.82,119.765,119.78,6116799961.0
2007-05-01 18:55:00,119.78,119.81,119.77,119.8,7295499998.0
2007-05-01 19:00:00,119.8,119.8,119.79,119.8,1286400002.0
2007-05-01 19:05:00,119.8,119.82,119.795,119.82,7072200009.0
2007-05-01 19:10:00,119.82,119.82,119.795,119.8,4838100000.0
2007-05-01 19:15:00,119.8,119.8,119.78,119.79,2871900017.0
2007-05-01 19:20:00,119.79,119.8,119.77,119.77,3986399968.0
2007-05-01 19:25:00,119.77,119.78,119.765,119.78,2244409998.0
2007-05-01 19:30:00,119.78,119.8,119.77,119.78,4226750013.0
2007-05-01 19:35:00,119.78,119.82,119.775,119.79,4524600012.0
2007-05-01 19:40:00,119.79,119.8,119.77,119.79,6406200076.0
2007-05-01 19:45:00,119.79,119.79,119.78,119.79,4392100093.0
2007-05-01 19:50:00,119.79,119.79,119.78,119.78,432799995.0
2007-05-01 19:55:00,119.785,119.81,119.78,119.81,5795400048.0
2007-05-01 20:00:00,119.81,119.82,119.785,119.785,6410500061.0
2007-05-01 20:05:00,119.785,119.79,119.76,119.77,4494600089.0
2007-05-01 20:10:00,119.765,119.77,119.75,119.75,5951900095.0
2007-05-01 20:15:00,119.75,119.76,119.71,119.72,5078900042.0
2007-05-01 20:20:00,119.73,119.77,119.72,119.75,8541900139.0
2007-05-01 20:25:00,119.745,119.75,119.73,119.74,5070700038.0
2007-05-01 20:30:00,119.74,119.74,119.71,119.71,3254700003.0
2007-05-01 20:35:00,119.71,119.745,119.71,119.73,2732899997.0
2007-05-01 20:40:00,119.73,119.74,119.72,119.73,5215499990.0
2007-05-01 20:45:00,119.73,119.745,119.715,119.74,5457299984.0
2007-05-01 20:50:00,119.74,119.74,119.73,119.73,1876500036.0
2007-05-01 20:55:00,119.72,119.72,119.67,119.71,6681100051.0
2007-05-01 21:00:00,119.71,119.73,119.71,119.72,5541700113.0
2007-05-01 21:05:00,119.72,119.73,119.715,119.73,3358900084.0
2007-05-01 21:10:00,119.73,119.75,119.71,119.75,5128200034.0
2007-05-01 21:15:00,119.75,119.78,119.75,119.77,3403800023.0
2007-05-01 21:20:00,119.77,119.78,119.745,119.76,4714700033.0
2007-05-01 21:25:00,119.75,119.76,119.73,119.75,3782100001.0
2007-05-01 21:30:00,119.75,119.76,119.74,119.75,2736000035.0
2007-05-01 21:35:00,119.75,119.76,119.745,119.76,2024400021.0
2007-05-01 21:40:00,119.76,119.77,119.75,119.77,2948500994.0
2007-05-01 21:45:00,119.77,119.77,119.74,119.75,2385718991.0
2007-05-01 21:50:00,119.75,119.76,119.74,119.76,1970200003.0
2007-05-01 21:55:00,119.76,119.78,119.755,119.77,4683799985.0
2007-05-01 22:00:00,119.77,119.77,119.75,119.76,978399996.0
2007-05-01 22:05:00,119.77,119.79,119.765,119.78,544900004.0
2007-05-01 22:10:00,119.78,119.8,119.765,119.8,1573900007.0
2007-05-01 22:15:00,119.8,119.82,119.8,119.82,816000007.0
2007-05-01 22:20:00,119.82,119.84,119.81,119.84,2199099991.0
2007-05-01 22:25:00,119.84,119.85,119.83,119.83,3956400011.0
2007-05-01 22:30:00,119.83,119.85,119.83,119.84,2033900009.0
2007-05-01 22:35:00,119.84,119.85,119.83,119.85,2083799978.0
2007-05-01 22:40:00,119.84,119.84,119.82,119.84,1399400004.0
2007-05-01 22:45:00,119.84,119.85,119.84,119.85,104800000.0
2007-05-01 22:50:00,119.85,119.85,119.835,119.85,668799997.0
2007-05-01 22:55:00,119.85,119.86,119.84,119.85,1436500005.0
2007-05-01 23:00:00,119.84,119.86,119.81,119.81,1583900017.0
2007-05-01 23:05:00,119.81,119.81,119.77,119.79,2539999988.0
2007-05-01 23:10:00,119.79,119.79,119.71,119.75,2344600008.0
2007-05-01 23:15:00,119.75,119.78,119.73,119.75,2761999984.0
2007-05-01 23:20:00,119.75,119.77,119.73,119.75,1057100000.0
2007-05-01 23:25:00,119.75,119.75,119.71,119.71,903499996.0
2007-05-01 23:30:00,119.72,119.76,119.72,119.76,1910799968.0
2007-05-01 23:35:00,119.75,119.76,119.735,119.745,2389999998.0
2007-05-01 23:40:00,119.75,119.75,119.73,119.73,242499996.0
2007-05-01 23:45:00,119.74,119.75,119.73,119.74,672299993.0
2007-05-01 23:50:00,119.74,119.75,119.74,119.74,430199989.0
2007-05-01 23:55:00,119.74,119.75,119.735,119.735,385099999.0
2007-05-02 00:00:00,119.75,119.82,119.74,119.82,1472599994.0
2007-05-02 00:05:00,119.82,119.83,119.81,119.82,764199998.0
2007-05-02 00:10:00,119.82,119.86,119.815,119.84,3471599986.0
2007-05-02 00:15:00,119.84,119.85,119.84,119.85,542699996.0
2007-05-02 00:20:00,119.85,119.86,119.845,119.86,1127199998.0
2007-05-02 00:25:00,119.86,119.89,119.86,119.88,1803199995.0
2007-05-02 00:30:00,119.88,119.88,119.845,119.855,1952999989.0
2007-05-02 00:35:00,119.855,119.86,119.825,119.83,2552599999.0
2007-05-02 00:40:00,119.84,119.84,119.8,119.81,2585200010.0
2007-05-02 00:45:00,119.805,119.84,119.805,119.83,3198400017.0
2007-05-02 00:50:00,119.83,119.85,119.79,119.81,5465200016.0
2007-05-02 00:55:00,119.8,119.83,119.8,119.81,2075720007.0
2007-05-02 01:00:00,119.81,119.82,119.78,119.81,4138799997.0
2007-05-02 01:05:00,119.81,119.81,119.75,119.78,3765599996.0
2007-05-02 01:10:00,119.77,119.78,119.77,119.78,1439699973.0
2007-05-02 01:15:00,119.78,119.83,119.78,119.82,3295099973.0
2007-05-02 01:20:00,119.82,119.845,119.82,119.83,2568399965.0
2007-05-02 01:25:00,119.83,119.83,119.805,119.81,1456900007.0
2007-05-02 01:30:00,119.81,119.81,119.795,119.81,2172400009.0
2007-05-02 01:35:00,119.81,119.82,119.79,119.815,1672500022.0
2007-05-02 01:40:00,119.82,119.83,119.795,119.82,2076499998.0
2007-05-02 01:45:00,119.82,119.83,119.78,119.81,3461900028.0
2007-05-02 01:50:00,119.81,119.83,119.77,119.8,3798300054.0
2007-05-02 01:55:00,119.8,119.8,119.77,119.78,3566900060.0
2007-05-02 02:00:00,119.76,119.82,119.75,119.82,3931500040.0
2007-05-02 02:05:00,119.82,119.83,119.8,119.82,5682600009.0
2007-05-02 02:10:00,119.82,119.83,119.8,119.81,3649000049.0
2007-05-02 02:15:00,119.81,119.83,119.81,119.815,3104000017.0
2007-05-02 02:20:00,119.815,119.85,119.815,119.84,3545900022.0
2007-05-02 02:25:00,119.84,119.84,119.8,119.81,1888900000.0
2007-05-02 02:30:00,119.805,119.82,119.8,119.81,1371200015.0
2007-05-02 02:35:00,119.81,119.85,119.81,119.83,3627600047.0
2007-05-02 02:40:00,119.83,119.87,119.825,119.87,3569200016.0
2007-05-02 02:45:00,119.87,119.88,119.86,119.87,2391900013.0
2007-05-02 02:50:00,119.87,119.88,119.86,119.87,2659300028.0
2007-05-02 02:55:00,119.87,119.88,119.86,119.87,3062499989.0
2007-05-02 03:00:00,119.87,119.89,119.865,119.87,3745899974.0
2007-05-02 03:05:00,119.87,119.88,119.865,119.87,3095900018.0
2007-05-02 03:10:00,119.87,119.93,119.86,119.88,8395499995.0
2007-05-02 03:15:00,119.87,119.89,119.87,119.87,8989600025.0
2007-05-02 03:20:00,119.88,119.905,119.87,119.88,7875500008.0
2007-05-02 03:25:00,119.88,119.88,119.83,119.83,8178200040.0
2007-05-02 03:30:00,119.84,119.92,119.84,119.92,7949500069.0
2007-05-02 03:35:00,119.91,119.92,119.87,119.88,8124600010.0
2007-05-02 03:40:00,119.88,119.91,119.87,119.885,4411799985.0
2007-05-02 03:45:00,119.885,119.89,119.86,119.87,5905000047.0
2007-05-02 03:50:00,119.88,119.91,119.86,119.9,4435700050.0
2007-05-02 03:55:00,119.91,119.92,119.89,119.91,4793200091.0
2007-05-02 04:00:00,119.91,119.92,119.9,119.9,5291900001.0
2007-05-02 04:05:00,119.9,119.9,119.88,119.9,6018300004.0
2007-05-02 04:10:00,119.9,119.91,119.88,119.89,7583700026.0
2007-05-02 04:15:00,119.89,119.9,119.885,119.895,4553600048.0
2007-05-02 04:20:00,119.9,119.91,119.89,119.9,5760800013.0
2007-05-02 04:25:00,119.9,119.91,119.89,119.91,4161299993.0
2007-05-02 04:30:00,119.91,119.93,119.895,119.93,5394100014.0
2007-05-02 04:35:00,119.93,119.93,119.92,119.93,4853900066.0
2007-05-02 04:40:00,119.925,119.93,119.905,119.915,3756499983.0
2007-05-02 04:45:00,119.92,119.925,119.905,119.92,4389599943.0
2007-05-02 04:50:00,119.92,119.93,119.915,119.92,2216299985.0
2007-05-02 04:55:00,119.92,119.935,119.905,119.92,2653500006.0
2007-05-02 05:00:00,119.92,119.92,119.905,119.92,1677599995.0
2007-05-02 05:05:00,119.92,119.93,119.905,119.93,2265400009.0
2007-05-02 05:10:00,119.93,119.93,119.92,119.93,1759600018.0
2007-05-02 05:15:00,119.94,119.96,119.92,119.96,7263400039.0
2007-05-02 05:20:00,119.96,119.98,119.94,119.95,6705100029.0
2007-05-02 05:25:00,119.96,119.97,119.94,119.96,6160800047.0
2007-05-02 05:30:00,119.97,120.02,119.95,119.99,7152700006.0
2007-05-02 05:35:00,119.99,119.99,119.95,119.95,6470600017.0
2007-05-02 05:40:00,119.96,120.14,119.95,120.1,5587900026.0
2007-05-02 05:45:00,120.09,120.11,120.06,120.09,4318500040.0
2007-05-02 05:50:00,120.09,120.1,120.055,120.08,5338700016.0
2007-05-02 05:55:00,120.08,120.08,120.055,120.06,3145000010.0
2007-05-02 06:00:00,120.06,120.06,120.02,120.025,5256000014.0
2007-05-02 06:05:00,120.02,120.05,120.02,120.05,3344799995.0
2007-05-02 06:10:00,120.05,120.06,120.03,120.03,6405499990.0
2007-05-02 06:15:00,120.03,120.07,120.0,120.01,8071300023.0
2007-05-02 06:20:00,120.0,120.05,119.98,120.04,5831200007.0
2007-05-02 06:25:00,120.04,120.05,120.01,120.02,4157200047.0
2007-05-02 06:30:00,120.02,120.03,119.99,120.01,7875300028.0
2007-05-02 06:35:00,120.01,120.01,119.98,119.99,4305100046.0
2007-05-02 06:40:00,119.99,120.02,119.99,120.01,5601300031.0
2007-05-02 06:45:00,120.01,120.02,120.0,120.0,2186700018.0
2007-05-02 06:50:00,120.01,120.01,119.98,120.01,5584800037.0
2007-05-02 06:55:00,120.0,120.04,119.98,120.02,4531900026.0
2007-05-02 07:00:00,120.02,120.04,119.98,119.99,6102000027.0
2007-05-02 07:05:00,119.99,119.99,119.98,119.99,630000002.0
2007-05-02 07:10:00,119.99,120.0,119.98,119.99,675200008.0
2007-05-02 07:15:00,119.99,120.01,119.99,120.01,2328000034.0
2007-05-02 07:20:00,120.0,120.01,119.975,119.975,2354100038.0
2007-05-02 07:25:00,119.97,119.975,119.945,119.96,8548599983.0
2007-05-02 07:30:00,119.96,119.97,119.96,119.97,2483900007.0
2007-05-02 07:35:00,119.98,119.98,119.91,119.92,7318599898.0
2007-05-02 07:40:00,119.915,119.94,119.91,119.92,7489200007.0
2007-05-02 07:45:00,119.91,119.91,119.83,119.84,6853900072.0
2007-05-02 07:50:00,119.835,119.85,119.68,119.68,9543700080.0
2007-05-02 07:55:00,119.69,119.76,119.48,119.5,9680000049.0
2007-05-02 08:00:00,119.57,119.74,119.56,119.71,8778499980.0
2007-05-02 08:05:00,119.7,119.71,119.665,119.68,9202499980.0
2007-05-02 08:10:00,119.68,119.77,119.665,119.75,7467500007.0
2007-05-02 08:15:00,119.76,119.86,119.75,119.84,9952999965.0
2007-05-02 08:20:00,119.85,119.89,119.81,119.855,8210999987.0
2007-05-02 08:25:00,119.86,119.87,119.83,119.86,7632799976.0
2007-05-02 08:30:00,119.86,119.87,119.84,119.87,2156800001.0
2007-05-02 08:35:00,119.87,119.88,119.83,119.84,5668600015.0
2007-05-02 08:40:00,119.84,119.84,119.82,119.82,4325500041.0
2007-05-02 08:45:00,119.82,119.85,119.81,119.85,4217599986.0
2007-05-02 08:50:00,119.83,119.84,119.805,119.81,4726500001.0
2007-05-02 08:55:00,119.82,119.89,119.81,119.89,6361199987.0
2007-05-02 09:00:00,119.88,119.92,119.84,119.92,8733100120.0
2007-05-02 09:05:00,119.93,119.95,119.905,119.91,9194800120.0
2007-05-02 09:10:00,119.91,119.92,119.9,119.905,8536900026.0
2007-05-02 09:15:00,119.91,119.92,119.895,119.92,8445699959.0
2007-05-02 09:20:00,119.92,119.96,119.92,119.95,7854600047.0
2007-05-02 09:25:00,119.95,119.96,119.91,119.93,8694100039.0
2007-05-02 09:30:00,119.92,119.96,119.92,119.935,7912299990.0
2007-05-02 09:35:00,119.945,119.96,119.935,119.94,5266900026.0
2007-05-02 09:40:00,119.94,119.97,119.935,119.94,9135399964.0
2007-05-02 09:45:00,119.94,119.95,119.915,119.93,4379799992.0
2007-05-02 09:50:00,119.92,119.93,119.9,119.91,3178700007.0
2007-05-02 09:55:00,119.91,119.98,119.905,119.975,6122399986.0
2007-05-02 10:00:00,119.98,119.99,119.96,119.97,5934800059.0
2007-05-02 10:05:00,119.97,119.97,119.92,119.94,4870900049.0
2007-05-02 10:10:00,119.94,119.94,119.83,119.88,7393099982.0
2007-05-02 10:15:00,119.89,119.92,119.87,119.885,6313699978.0
2007-05-02 10:20:00,119.9,119.95,119.89,119.94,5826399978.0
2007-05-02 10:25:00,119.94,119.94,119.9,119.93,7799799958.0
2007-05-02 10:30:00,119.925,119.935,119.91,119.92,7278600024.0
2007-05-02 10:35:00,119.92,119.98,119.92,119.97,5782800033.0
2007-05-02 10:40:00,119.97,119.99,119.96,119.97,5106500023.0
2007-05-02 10:45:00,119.98,119.98,119.91,119.92,7777500110.0
2007-05-02 10:50:00,119.91,119.98,119.91,119.98,7777500110.0
2007-05-02 10:55:00,119.96,120.12,119.96,120.09,7688999998.0
2007-05-02 11:00:00,120.08,120.1,120.055,120.055,1603499992.0
2007-05-02 11:05:00,120.05,120.06,120.03,120.05,6357200012.0
2007-05-02 11:10:00,120.05,120.05,120.01,120.02,3383300030.0
2007-05-02 11:15:00,120.02,120.04,120.005,120.015,3713600017.0
2007-05-02 11:20:00,120.02,120.06,120.015,120.05,4008500008.0
2007-05-02 11:25:00,120.04,120.07,120.03,120.04,10450800098.0
2007-05-02 11:30:00,120.04,120.05,120.01,120.03,6298000094.0
2007-05-02 11:35:00,120.04,120.06,120.03,120.04,7306700046.0
2007-05-02 11:40:00,120.04,120.11,120.04,120.08,6855600027.0
2007-05-02 11:45:00,120.07,120.11,120.06,120.08,6332000056.0
2007-05-02 11:50:00,120.08,120.15,120.08,120.15,8189400122.0
2007-05-02 11:55:00,120.14,120.19,120.14,120.18,4835999970.0
2007-05-02 12:00:00,120.18,120.18,120.15,120.16,3793900023.0
2007-05-02 12:05:00,120.16,120.16,120.135,120.15,2837000015.0
2007-05-02 12:10:00,120.15,120.18,120.145,120.15,5107900048.0
2007-05-02 12:15:00,120.15,120.15,120.13,120.14,3948100013.0
2007-05-02 12:20:00,120.14,120.16,120.13,120.15,2228399990.0
2007-05-02 12:25:00,120.15,120.18,120.145,120.15,5224000008.0
2007-05-02 12:30:00,120.15,120.16,120.09,120.15,6719100046.0
2007-05-02 12:35:00,120.13,120.16,120.12,120.15,3629600033.0
2007-05-02 12:40:00,120.14,120.17,120.13,120.16,6086499956.0
2007-05-02 12:45:00,120.17,120.17,120.15,120.16,2348800028.0
2007-05-02 12:50:00,120.16,120.19,120.145,120.18,5300299995.0
2007-05-02 12:55:00,120.18,120.22,120.16,120.21,8048700041.0
2007-05-02 13:00:00,120.2,120.23,120.19,120.22,9944699986.0
2007-05-02 13:05:00,120.22,120.22,120.16,120.17,7864700096.0
2007-05-02 13:10:00,120.165,120.2,120.16,120.2,6488199971.0
2007-05-02 13:15:00,120.2,120.25,120.19,120.25,7382900064.0
2007-05-02 13:20:00,120.24,120.25,120.21,120.21,8392400008.0
2007-05-02 13:25:00,120.2,120.22,120.19,120.2,7092000107.0
2007-05-02 13:30:00,120.2,120.21,120.17,120.195,8357600019.0
2007-05-02 13:35:00,120.21,120.21,120.16,120.18,7314930048.0
2007-05-02 13:40:00,120.18,120.21,120.18,120.21,2916099997.0
2007-05-02 13:45:00,120.21,120.22,120.19,120.21,3638900018.0
2007-05-02 13:50:00,120.21,120.25,120.205,120.23,4933700015.0
2007-05-02 13:55:00,120.225,120.24,120.18,120.18,4738500010.0
2007-05-02 14:00:00,120.18,120.19,120.1,120.13,5654200040.0
2007-05-02 14:05:00,120.13,120.17,120.125,120.16,6951300022.0
2007-05-02 14:10:00,120.18,120.21,120.14,120.19,10076500010.0
2007-05-02 14:15:00,120.17,120.2,120.04,120.07,10155100160.0
2007-05-02 14:20:00,120.09,120.12,120.05,120.08,10207500260.0
2007-05-02 14:25:00,120.09,120.1,120.05,120.08,10207500260.0
2007-05-02 14:30:00,120.08,120.1,120.045,120.06,7699400005.0
2007-05-02 14:35:00,120.06,120.06,119.98,119.99,8042600016.0
2007-05-02 14:40:00,119.97,120.03,119.97,119.99,9226899925.0
2007-05-02 14:45:00,120.0,120.04,119.98,120.03,7352499925.0
2007-05-02 14:50:00,120.02,120.1,120.02,120.08,7352499925.0
2007-05-02 14:55:00,120.08,120.09,120.02,120.02,4142300003.0
2007-05-02 15:00:00,120.04,120.11,120.03,120.11,7520299942.0
2007-05-02 15:05:00,120.1,120.11,120.045,120.07,4291599969.0
2007-05-02 15:10:00,120.06,120.07,120.035,120.055,5033100077.0
2007-05-02 15:15:00,120.06,120.08,120.03,120.07,2723500059.0
2007-05-02 15:20:00,120.07,120.09,120.06,120.07,6460600063.0
2007-05-02 15:25:00,120.07,120.09,120.05,120.09,3898400003.0
2007-05-02 15:30:00,120.09,120.1,120.055,120.07,4177600015.0
2007-05-02 15:35:00,120.07,120.11,120.065,120.09,5282000045.0
2007-05-02 15:40:00,120.09,120.11,120.06,120.09,5731700034.0
2007-05-02 15:45:00,120.08,120.11,120.08,120.085,5269500050.0
2007-05-02 15:50:00,120.085,120.16,120.08,120.15,8836800065.0
2007-05-02 15:55:00,120.14,120.14,120.07,120.08,7000000175.0
2007-05-02 16:00:00,120.09,120.23,120.09,120.19,7000000175.0
2007-05-02 16:05:00,120.18,120.27,120.16,120.22,7000000175.0
2007-05-02 16:10:00,120.21,120.22,120.16,120.16,6687300080.0
2007-05-02 16:15:00,120.17,120.18,120.15,120.18,7840500070.0
2007-05-02 16:20:00,120.18,120.18,120.07,120.07,7951600107.0
2007-05-02 16:25:00,120.06,120.07,119.98,120.055,3873500015.0
2007-05-02 16:30:00,120.05,120.05,119.98,119.99,6451100048.0
2007-05-02 16:35:00,120.0,120.06,119.99,120.06,7500499922.0
2007-05-02 16:40:00,120.07,120.09,120.06,120.07,5871514025.0
2007-05-02 16:45:00,120.07,120.12,120.07,120.09,7643300046.0
2007-05-02 16:50:00,120.09,120.13,120.08,120.12,7934399932.0
2007-05-02 16:55:00,120.12,120.13,120.1,120.1,8988199947.0
2007-05-02 17:00:00,120.105,120.11,120.06,120.09,6859040009.0
2007-05-02 17:05:00,120.09,120.1,120.065,120.08,7992119961.0
2007-05-02 17:10:00,120.08,120.1,120.06,120.06,7310899963.0
2007-05-02 17:15:00,120.06,120.07,119.99,120.04,6135999928.0
2007-05-02 17:20:00,120.04,120.06,119.98,119.99,10041500025.0
2007-05-02 17:25:00,120.0,120.08,119.98,120.07,10041500025.0
2007-05-02 17:30:00,120.06,120.08,120.04,120.04,5285700001.0
2007-05-02 17:35:00,120.045,120.06,120.01,120.035,5013479967.0
2007-05-02 17:40:00,120.035,120.07,119.98,120.0,7200000015.0
2007-05-02 17:45:00,119.99,120.03,119.99,120.02,6815300014.0
2007-05-02 17:50:00,120.02,120.03,119.995,120.03,7014299969.0
2007-05-02 17:55:00,120.03,120.06,120.02,120.05,6097699970.0
2007-05-02 18:00:00,120.045,120.08,120.045,120.06,4102900032.0
2007-05-02 18:05:00,120.06,120.06,120.035,120.05,2418700025.0
2007-05-02 18:10:00,120.05,120.05,120.02,120.04,7265149987.0
2007-05-02 18:15:00,120.04,120.075,120.04,120.07,3360699967.0
2007-05-02 18:20:00,120.07,120.1,120.06,120.07,5652099937.0
2007-05-02 18:25:00,120.05,120.08,120.03,120.05,6987000071.0
2007-05-02 18:30:00,120.05,120.09,120.05,120.08,1363900010.0
2007-05-02 18:35:00,120.08,120.08,120.04,120.05,3372699972.0
2007-05-02 18:40:00,120.05,120.08,120.04,120.07,2927550024.0
2007-05-02 18:45:00,120.07,120.075,120.035,120.07,4070700035.0
2007-05-02 18:50:00,120.07,120.075,120.05,120.05,812007006.0
2007-05-02 18:55:00,120.06,120.06,120.02,120.04,7328500084.0
2007-05-02 19:00:00,120.04,120.04,120.02,120.025,2485800044.0
2007-05-02 19:05:00,120.03,120.04,120.025,120.03,2312000023.0
2007-05-02 19:10:00,120.04,120.05,120.02,120.04,5782500027.0
2007-05-02 19:15:00,120.04,120.04,120.035,120.04,2806899980.0
2007-05-02 19:20:00,120.04,120.07,120.04,120.07,2136700005.0
2007-05-02 19:25:00,120.06,120.06,120.055,120.06,3123200023.0
2007-05-02 19:30:00,120.06,120.06,120.04,120.05,6295399930.0
2007-05-02 19:35:00,120.05,120.07,120.05,120.06,3433599973.0
2007-05-02 19:40:00,120.05,120.07,120.05,120.06,3210199992.0
2007-05-02 19:45:00,120.055,120.07,120.05,120.07,4874600012.0
2007-05-02 19:50:00,120.075,120.075,120.05,120.07,2658200006.0
2007-05-02 19:55:00,120.07,120.07,120.05,120.06,3359400009.0
2007-05-02 20:00:00,120.06,120.09,120.055,120.08,6219299994.0
2007-05-02 20:05:00,120.09,120.1,120.08,120.09,5688100005.0
2007-05-02 20:10:00,120.09,120.09,120.08,120.08,3866900020.0
2007-05-02 20:15:00,120.08,120.09,120.075,120.08,2272099995.0
2007-05-02 20:20:00,120.09,120.09,120.075,120.08,3877900033.0
2007-05-02 20:25:00,120.09,120.14,120.08,120.13,3926900047.0
2007-05-02 20:30:00,120.13,120.13,120.09,120.1,7242100091.0
2007-05-02 20:35:00,120.1,120.11,120.09,120.09,3558200012.0
2007-05-02 20:40:00,120.09,120.11,120.09,120.09,4192099977.0
2007-05-02 20:45:00,120.09,120.13,120.09,120.12,4234800011.0
2007-05-02 20:50:00,120.12,120.13,120.11,120.11,6523300012.0
2007-05-02 20:55:00,120.12,120.12,120.1,120.12,5875600056.0
2007-05-02 21:00:00,120.12,120.12,120.09,120.1,4632100041.0
2007-05-02 21:05:00,120.1,120.1,120.075,120.08,4880599998.0
2007-05-02 21:10:00,120.09,120.09,120.06,120.075,4703200025.0
2007-05-02 21:15:00,120.08,120.08,120.06,120.07,3592500002.0
2007-05-02 21:20:00,120.07,120.07,120.05,120.06,3849899989.0
2007-05-02 21:25:00,120.06,120.08,120.055,120.08,4177900026.0
2007-05-02 21:30:00,120.08,120.09,120.07,120.08,4346500020.0
2007-05-02 21:35:00,120.08,120.09,120.07,120.08,2941700008.0
2007-05-02 21:40:00,120.08,120.1,120.08,120.1,3739699983.0
2007-05-02 21:45:00,120.1,120.1,120.075,120.09,3536399960.0
2007-05-02 21:50:00,120.08,120.1,120.08,120.08,6027400051.0
2007-05-02 21:55:00,120.08,120.09,120.08,120.08,4341100052.0
2007-05-02 22:00:00,120.08,120.09,120.075,120.08,1312899992.0
2007-05-02 22:05:00,120.08,120.1,120.075,120.09,1612099983.0
2007-05-02 22:10:00,120.1,120.1,120.08,120.1,1140799986.0
2007-05-02 22:15:00,120.1,120.11,120.085,120.11,2433199990.0
2007-05-02 22:20:00,120.1,120.11,120.08,120.09,3908600056.0
2007-05-02 22:25:00,120.09,120.12,120.09,120.12,854300008.0
2007-05-02 22:30:00,120.12,120.13,120.1,120.11,1478800005.0
2007-05-02 22:35:00,120.11,120.11,120.09,120.1,1593399968.0
2007-05-02 22:40:00,120.1,120.14,120.09,120.14,3191200007.0
2007-05-02 22:45:00,120.14,120.16,120.13,120.15,1462000010.0
2007-05-02 22:50:00,120.15,120.16,120.145,120.15,1276700011.0
2007-05-02 22:55:00,120.15,120.16,120.13,120.15,2950699992.0
2007-05-02 23:00:00,120.15,120.18,119.99,120.12,2380300001.0
2007-05-02 23:05:00,120.12,120.16,120.12,120.14,2216300036.0
2007-05-02 23:10:00,120.14,120.16,120.13,120.14,1155700016.0
2007-05-02 23:15:00,120.14,120.16,120.1,120.1,1993499979.0
2007-05-02 23:20:00,120.13,120.15,120.12,120.13,1892700017.0
2007-05-02 23:25:00,120.13,120.15,120.13,120.15,511500000.0
2007-05-02 23:30:00,120.15,120.18,120.15,120.18,1451000011.0
2007-05-02 23:35:00,120.18,120.18,120.15,120.18,1138200007.0
2007-05-02 23:40:00,120.18,120.18,120.15,120.16,1848600016.0
2007-05-02 23:45:00,120.16,120.2,120.155,120.18,3092000028.0
2007-05-02 23:50:00,120.18,120.2,120.18,120.18,577700006.0
2007-05-02 23:55:00,120.18,120.2,120.175,120.18,1342900017.0
2007-05-03 00:00:00,120.18,120.2,120.18,120.18,1626899968.0
2007-05-03 00:05:00,120.18,120.19,120.155,120.175,1535400006.0
2007-05-03 00:10:00,120.18,120.19,120.14,120.14,1626899984.0
2007-05-03 00:15:00,120.14,120.18,120.14,120.18,1806099964.0
2007-05-03 00:20:00,120.18,120.21,120.18,120.21,786299999.0
2007-05-03 00:25:00,120.21,120.24,120.205,120.22,1237099991.0
2007-05-03 00:30:00,120.22,120.24,120.175,120.18,651999996.0
2007-05-03 00:35:00,120.18,120.18,120.17,120.17,368899994.0
2007-05-03 00:40:00,120.175,120.18,120.165,120.17,403599999.0
2007-05-03 00:45:00,120.17,120.18,120.165,120.18,573900003.0
2007-05-03 00:50:00,120.18,120.19,120.165,120.18,1362100010.0
2007-05-03 00:55:00,120.18,120.18,120.165,120.18,524100002.0
2007-05-03 01:00:00,120.18,120.18,120.17,120.18,360500002.0
2007-05-03 01:05:00,120.18,120.19,120.17,120.17,1810700003.0
2007-05-03 01:10:00,120.175,120.19,120.17,120.18,711000002.0
2007-05-03 01:15:00,120.175,120.175,120.165,120.165,412600000.0
2007-05-03 01:20:00,120.17,120.2,120.165,120.18,1807900014.0
2007-05-03 01:25:00,120.18,120.2,120.175,120.19,1781600036.0
2007-05-03 01:30:00,120.19,120.2,120.17,120.18,2902800012.0
2007-05-03 01:35:00,120.18,120.2,120.15,120.15,3786200008.0
2007-05-03 01:40:00,120.15,120.18,120.14,120.18,3184400008.0
2007-05-03 01:45:00,120.18,120.2,120.18,120.18,2603000007.0
2007-05-03 01:50:00,120.18,120.2,120.16,120.16,2068300013.0
2007-05-03 01:55:00,120.16,120.18,120.15,120.18,1221300010.0
2007-05-03 02:00:00,120.18,120.19,120.15,120.15,2578200030.0
2007-05-03 02:05:00,120.16,120.2,120.15,120.16,3626560034.0
2007-05-03 02:10:00,120.16,120.16,120.15,120.16,1649100017.0
2007-05-03 02:15:00,120.16,120.18,120.15,120.16,5414200029.0
2007-05-03 02:20:00,120.16,120.18,120.16,120.17,2180200023.0
2007-05-03 02:25:00,120.17,120.205,120.16,120.19,2233500018.0
2007-05-03 02:30:00,120.19,120.2,120.175,120.19,2452400006.0
2007-05-03 02:35:00,120.19,120.2,120.18,120.19,2342599968.0
2007-05-03 02:40:00,120.19,120.205,120.175,120.19,3387600031.0
2007-05-03 02:45:00,120.19,120.19,120.18,120.19,2442800004.0
2007-05-03 02:50:00,120.19,120.2,120.185,120.19,2650899972.0
2007-05-03 02:55:00,120.19,120.19,120.185,120.19,1642100019.0
2007-05-03 03:00:00,120.19,120.27,120.19,120.25,4810699984.0
2007-05-03 03:05:00,120.25,120.26,120.17,120.18,6920000050.0
2007-05-03 03:10:00,120.18,120.19,120.18,120.18,3104700024.0
2007-05-03 03:15:00,120.17,120.17,120.16,120.17,3313900014.0
2007-05-03 03:20:00,120.18,120.2,120.16,120.175,6720800032.0
2007-05-03 03:25:00,120.18,120.18,120.15,120.17,5169299980.0
2007-05-03 03:30:00,120.16,120.17,120.15,120.17,1697900016.0
2007-05-03 03:35:00,120.17,120.18,120.16,120.17,2032800022.0
2007-05-03 03:40:00,120.175,120.18,120.165,120.17,2447500028.0
2007-05-03 03:45:00,120.17,120.18,120.17,120.17,2710099980.0
2007-05-03 03:50:00,120.17,120.18,120.16,120.18,3788499951.0
2007-05-03 03:55:00,120.18,120.18,120.165,120.18,2752500016.0
2007-05-03 04:00:00,120.18,120.18,120.155,120.17,2567600035.0
2007-05-03 04:05:00,120.17,120.17,120.165,120.17,317600008.0
2007-05-03 04:10:00,120.17,120.19,120.17,120.19,922700006.0
2007-05-03 04:15:00,120.19,120.2,120.18,120.19,4961700000.0
2007-05-03 04:20:00,120.19,120.19,120.18,120.19,718500002.0
2007-05-03 04:25:00,120.19,120.19,120.18,120.18,1149899981.0
2007-05-03 04:30:00,120.18,120.19,120.18,120.19,239599996.0
2007-05-03 04:35:00,120.185,120.19,120.175,120.19,1697199971.0
2007-05-03 04:40:00,120.19,120.19,120.18,120.18,609700000.0
2007-05-03 04:45:00,120.18,120.2,120.175,120.19,2237700018.0
2007-05-03 04:50:00,120.19,120.2,120.185,120.19,2754999985.0
2007-05-03 04:55:00,120.19,120.19,120.18,120.18,982200016.0
2007-05-03 05:00:00,120.18,120.2,120.175,120.2,1173100015.0
2007-05-03 05:05:00,120.195,120.21,120.19,120.21,2440200034.0
2007-05-03 05:10:00,120.21,120.23,120.2,120.22,3021000001.0
2007-05-03 05:15:00,120.22,120.23,120.195,120.205,2231999982.0
2007-05-03 05:20:00,120.205,120.21,120.185,120.2,2271099994.0
2007-05-03 05:25:00,120.2,120.2,120.19,120.19,753599995.0
2007-05-03 05:30:00,120.19,120.19,120.155,120.16,3457200029.0
2007-05-03 05:35:00,120.165,120.18,120.16,120.16,1793299991.0
2007-05-03 05:40:00,120.17,120.18,120.17,120.17,946799981.0
2007-05-03 05:45:00,120.17,120.19,120.17,120.18,2731099987.0
2007-05-03 05:50:00,120.18,120.19,120.17,120.18,1710499997.0
2007-05-03 05:55:00,120.175,120.19,120.17,120.19,3478499976.0
2007-05-03 06:00:00,120.19,120.19,120.17,120.17,3389100005.0
2007-05-03 06:05:00,120.17,120.21,120.17,120.175,7305399974.0
2007-05-03 06:10:00,120.18,120.18,120.15,120.15,3507100002.0
2007-05-03 06:15:00,120.15,120.18,120.15,120.16,6394400038.0
2007-05-03 06:20:00,120.155,120.16,120.14,120.14,4337900037.0
2007-05-03 06:25:00,120.15,120.155,120.14,120.155,2157800033.0
2007-05-03 06:30:00,120.16,120.165,120.145,120.145,4318199993.0
2007-05-03 06:35:00,120.145,120.155,120.145,120.145,4487200030.0
2007-05-03 06:40:00,120.145,120.16,120.14,120.15,3025999999.0
2007-05-03 06:45:00,120.15,120.18,120.15,120.175,5012000034.0
2007-05-03 06:50:00,120.17,120.22,120.17,120.2,2175999998.0
2007-05-03 06:55:00,120.2,120.2,120.18,120.19,4831400014.0
2007-05-03 07:00:00,120.19,120.19,120.18,120.18,2282699990.0
2007-05-03 07:05:00,120.185,120.19,120.175,120.18,396700000.0
2007-05-03 07:10:00,120.18,120.18,120.165,120.165,821199996.0
2007-05-03 07:15:00,120.17,120.19,120.165,120.18,2600100000.0
2007-05-03 07:20:00,120.18,120.2,120.175,120.2,1733300003.0
2007-05-03 07:25:00,120.2,120.21,120.17,120.17,2915900002.0
2007-05-03 07:30:00,120.17,120.19,120.165,120.18,2177700014.0
2007-05-03 07:35:00,120.18,120.19,120.17,120.19,283700003.0
2007-05-03 07:40:00,120.19,120.22,120.185,120.2,6281300002.0
2007-05-03 07:45:00,120.2,120.21,120.18,120.2,7604000151.0
2007-05-03 07:50:00,120.19,120.2,120.155,120.155,5790699974.0
2007-05-03 07:55:00,120.155,120.19,120.15,120.18,7086199980.0
2007-05-03 08:00:00,120.18,120.19,120.12,120.15,5761099948.0
2007-05-03 08:05:00,120.16,120.17,120.13,120.15,4411900037.0
2007-05-03 08:10:00,120.15,120.15,120.06,120.09,7077800028.0
2007-05-03 08:15:00,120.1,120.1,120.05,120.07,3972000011.0
2007-05-03 08:20:00,120.07,120.085,120.05,120.07,3790705965.0
2007-05-03 08:25:00,120.07,120.1,120.07,120.08,2812500005.0
2007-05-03 08:30:00,120.08,120.1,120.06,120.06,5444700001.0
2007-05-03 08:35:00,120.07,120.1,120.06,120.09,7663600020.0
2007-05-03 08:40:00,120.09,120.09,120.07,120.09,4478399979.0
2007-05-03 08:45:00,120.09,120.11,120.08,120.09,3099100001.0
2007-05-03 08:50:00,120.09,120.12,120.08,120.12,3189600009.0
2007-05-03 08:55:00,120.12,120.15,120.105,120.15,6356600000.0
2007-05-03 09:00:00,120.15,120.16,120.09,120.12,8316999931.0
2007-05-03 09:05:00,120.11,120.13,120.09,120.12,3255999997.0
2007-05-03 09:10:00,120.12,120.14,120.11,120.13,2805400020.0
2007-05-03 09:15:00,120.13,120.15,120.13,120.145,4754299955.0
2007-05-03 09:20:00,120.145,120.17,120.14,120.16,3537499984.0
2007-05-03 09:25:00,120.16,120.17,120.15,120.16,3172699982.0
2007-05-03 09:30:00,120.16,120.16,120.12,120.16,2899600020.0
2007-05-03 09:35:00,120.165,120.17,120.15,120.15,491600000.0
2007-05-03 09:40:00,120.155,120.16,120.13,120.13,6230400017.0
2007-05-03 09:45:00,120.13,120.17,120.13,120.16,6551499966.0
2007-05-03 09:50:00,120.16,120.16,120.125,120.14,4828599996.0
2007-05-03 09:55:00,120.145,120.18,120.13,120.13,4556500001.0
2007-05-03 10:00:00,120.14,120.14,120.125,120.14,5219699967.0
2007-05-03 10:05:00,120.15,120.18,120.13,120.14,5489699995.0
2007-05-03 10:10:00,120.12,120.16,120.12,120.15,5611400018.0
2007-05-03 10:15:00,120.15,120.16,120.12,120.155,4237600044.0
2007-05-03 10:20:00,120.16,120.17,120.155,120.165,2758400015.0
2007-05-03 10:25:00,120.16,120.19,120.155,120.17,5926999977.0
2007-05-03 10:30:00,120.17,120.18,120.16,120.17,1920899972.0
2007-05-03 10:35:00,120.17,120.18,120.145,120.155,2787800000.0
2007-05-03 10:40:00,120.14,120.18,120.11,120.13,3874499975.0
2007-05-03 10:45:00,120.14,120.14,120.1,120.12,3874499975.0
2007-05-03 10:50:00,120.11,120.15,120.11,120.14,4583400010.0
2007-05-03 10:55:00,120.14,120.15,120.12,120.15,6121999969.0
2007-05-03 11:00:00,120.15,120.15,120.135,120.15,5362600004.0
2007-05-03 11:05:00,120.15,120.16,120.14,120.14,3007699952.0
2007-05-03 11:10:00,120.14,120.15,120.125,120.13,2752899979.0
2007-05-03 11:15:00,120.125,120.14,120.105,120.11,4835800000.0
2007-05-03 11:20:00,120.11,120.15,120.105,120.14,5680699965.0
2007-05-03 11:25:00,120.14,120.15,120.115,120.12,4692199988.0
2007-05-03 11:30:00,120.12,120.15,120.115,120.14,4188199997.0
2007-05-03 11:35:00,120.14,120.14,120.115,120.12,2322899936.0
2007-05-03 11:40:00,120.12,120.15,120.11,120.15,5187299952.0
2007-05-03 11:45:00,120.15,120.15,120.105,120.14,3477000014.0
2007-05-03 11:50:00,120.13,120.15,120.125,120.13,2890500001.0
2007-05-03 11:55:00,120.13,120.15,120.09,120.105,4110999926.0
2007-05-03 12:00:00,120.105,120.105,120.075,120.09,4363000006.0
2007-05-03 12:05:00,120.1,120.1,120.085,120.09,3632999997.0
2007-05-03 12:10:00,120.09,120.12,120.09,120.11,2775299986.0
2007-05-03 12:15:00,120.11,120.11,120.0,120.0,5619200090.0
2007-05-03 12:20:00,119.99,120.03,119.97,120.02,7174400136.0
2007-05-03 12:25:00,120.03,120.07,120.03,120.055,6885700032.0
2007-05-03 12:30:00,120.05,120.11,120.05,120.09,4402699987.0
2007-05-03 12:35:00,120.09,120.09,120.04,120.08,3229800004.0
2007-05-03 12:40:00,120.08,120.09,120.065,120.07,2897700005.0
2007-05-03 12:45:00,120.07,120.08,120.065,120.07,2620800045.0
2007-05-03 12:50:00,120.055,120.08,120.04,120.04,4876299951.0
2007-05-03 12:55:00,120.05,120.1,120.04,120.08,8722000098.0
2007-05-03 13:00:00,120.08,120.1,120.07,120.07,4862100051.0
2007-05-03 13:05:00,120.07,120.09,120.055,120.06,5180000002.0
2007-05-03 13:10:00,120.06,120.09,120.06,120.08,4478600000.0
2007-05-03 13:15:00,120.09,120.09,120.065,120.09,4482800049.0
2007-05-03 13:20:00,120.08,120.11,120.075,120.09,5534800057.0
2007-05-03 13:25:00,120.09,120.1,120.085,120.095,4633799987.0
2007-05-03 13:30:00,120.1,120.11,120.07,120.07,6544400008.0
2007-05-03 13:35:00,120.07,120.1,120.065,120.09,5959899977.0
2007-05-03 13:40:00,120.1,120.12,120.09,120.1,2933899993.0
2007-05-03 13:45:00,120.1,120.14,120.095,120.14,4487199998.0
2007-05-03 13:50:00,120.13,120.16,120.13,120.14,1479300004.0
2007-05-03 13:55:00,120.135,120.15,120.13,120.13,386400000.0
2007-05-03 14:00:00,120.14,120.14,120.11,120.14,1213500006.0
2007-05-03 14:05:00,120.13,120.13,120.095,120.105,1906300004.0
2007-05-03 14:10:00,120.11,120.12,120.065,120.08,2874100009.0
2007-05-03 14:15:00,120.075,120.09,120.05,120.05,4089099979.0
2007-05-03 14:20:00,120.06,120.08,120.04,120.04,3976000013.0
2007-05-03 14:25:00,120.03,120.09,120.02,120.07,10198500255.0
2007-05-03 14:30:00,120.05,120.19,120.04,120.17,7411500130.0
2007-05-03 14:35:00,120.18,120.2,120.15,120.17,5080200049.0
2007-05-03 14:40:00,120.19,120.19,120.16,120.19,4262799999.0
2007-05-03 14:45:00,120.18,120.19,120.14,120.14,4537799997.0
2007-05-03 14:50:00,120.14,120.17,120.1,120.16,7473900058.0
2007-05-03 14:55:00,120.17,120.23,120.16,120.22,9284499925.0
2007-05-03 15:00:00,120.22,120.26,120.195,120.24,7985299989.0
2007-05-03 15:05:00,120.235,120.25,120.18,120.19,5759100024.0
2007-05-03 15:10:00,120.19,120.2,120.155,120.2,5471100002.0
2007-05-03 15:15:00,120.2,120.2,120.155,120.16,8469000077.0
2007-05-03 15:20:00,120.16,120.2,120.155,120.2,8915900064.0
2007-05-03 15:25:00,120.2,120.24,120.2,120.22,6307000043.0
2007-05-03 15:30:00,120.22,120.24,120.205,120.21,3860100016.0
2007-05-03 15:35:00,120.21,120.24,120.2,120.22,4380000016.0
2007-05-03 15:40:00,120.21,120.23,120.18,120.2,6608800021.0
2007-05-03 15:45:00,120.19,120.25,120.19,120.21,7497500054.0
2007-05-03 15:50:00,120.22,120.26,120.21,120.215,7412800007.0
2007-05-03 15:55:00,120.215,120.25,120.2,120.25,7239999963.0
2007-05-03 16:00:00,120.24,120.34,120.23,120.32,6236400088.0
2007-05-03 16:05:00,120.33,120.37,120.32,120.35,7114700031.0
2007-05-03 16:10:00,120.34,120.37,120.32,120.34,7557099992.0
2007-05-03 16:15:00,120.34,120.34,120.32,120.34,6415899995.0
2007-05-03 16:20:00,120.34,120.38,120.33,120.38,7151500165.0
2007-05-03 16:25:00,120.37,120.38,120.34,120.37,5721200132.0
2007-05-03 16:30:00,120.37,120.37,120.35,120.37,4089900071.0
2007-05-03 16:35:00,120.39,120.39,120.36,120.365,5393000003.0
2007-05-03 16:40:00,120.37,120.38,120.34,120.35,6988999993.0
2007-05-03 16:45:00,120.34,120.34,120.285,120.3,8920699961.0
2007-05-03 16:50:00,120.28,120.3,120.26,120.28,9175100123.0
2007-05-03 16:55:00,120.29,120.33,120.26,120.33,8411590159.0
2007-05-03 17:00:00,120.34,120.36,120.32,120.33,5070680013.0
2007-05-03 17:05:00,120.33,120.35,120.325,120.35,3830800001.0
2007-05-03 17:10:00,120.35,120.37,120.33,120.365,1225400000.0
2007-05-03 17:15:00,120.37,120.43,120.365,120.42,3684650022.0
2007-05-03 17:20:00,120.42,120.43,120.39,120.41,5448900093.0
2007-05-03 17:25:00,120.4,120.405,120.375,120.38,3984100010.0
2007-05-03 17:30:00,120.38,120.4,120.37,120.385,4883899970.0
2007-05-03 17:35:00,120.385,120.39,120.355,120.38,7221399957.0
2007-05-03 17:40:00,120.37,120.38,120.335,120.34,5379599984.0
2007-05-03 17:45:00,120.34,120.35,120.325,120.35,4393300028.0
2007-05-03 17:50:00,120.335,120.38,120.335,120.35,6507699992.0
2007-05-03 17:55:00,120.35,120.35,120.315,120.33,5156800016.0
2007-05-03 18:00:00,120.33,120.35,120.285,120.3,5734999963.0
2007-05-03 18:05:00,120.3,120.35,120.29,120.33,5559299944.0
2007-05-03 18:10:00,120.33,120.34,120.24,120.24,8012599819.0
2007-05-03 18:15:00,120.24,120.31,120.2,120.23,4216899961.0
2007-05-03 18:20:00,120.22,120.32,120.22,120.32,2480399995.0
2007-05-03 18:25:00,120.32,120.32,120.29,120.29,4070099982.0
2007-05-03 18:30:00,120.29,120.31,120.285,120.3,4826399950.0
2007-05-03 18:35:00,120.31,120.33,120.3,120.305,3567200028.0
2007-05-03 18:40:00,120.31,120.33,120.295,120.32,4980699984.0
2007-05-03 18:45:00,120.31,120.31,120.28,120.31,4234099999.0
2007-05-03 18:50:00,120.3,120.33,120.3,120.32,6287700032.0
2007-05-03 18:55:00,120.315,120.34,120.305,120.31,5523999977.0
2007-05-03 19:00:00,120.31,120.35,120.31,120.34,3621600021.0
2007-05-03 19:05:00,120.34,120.36,120.335,120.36,4249900001.0
2007-05-03 19:10:00,120.35,120.405,120.345,120.38,4544600047.0
2007-05-03 19:15:00,120.38,120.405,120.375,120.385,4582000058.0
2007-05-03 19:20:00,120.385,120.415,120.37,120.38,6041400031.0
2007-05-03 19:25:00,120.38,120.39,120.36,120.365,2503500035.0
2007-05-03 19:30:00,120.365,120.38,120.355,120.365,1996299992.0
2007-05-03 19:35:00,120.365,120.37,120.345,120.345,1291920004.0
2007-05-03 19:40:00,120.345,120.37,120.345,120.365,574099997.0
2007-05-03 19:45:00,120.37,120.4,120.35,120.36,4063700001.0
2007-05-03 19:50:00,120.36,120.36,120.335,120.34,4109099987.0
2007-05-03 19:55:00,120.335,120.35,120.32,120.35,3918500046.0
2007-05-03 20:00:00,120.35,120.38,120.34,120.37,4861000013.0
2007-05-03 20:05:00,120.36,120.38,120.35,120.37,6750899974.0
2007-05-03 20:10:00,120.37,120.38,120.365,120.37,1724299992.0
2007-05-03 20:15:00,120.37,120.4,120.365,120.39,5170599995.0
2007-05-03 20:20:00,120.39,120.4,120.365,120.37,2717399994.0
2007-05-03 20:25:00,120.37,120.41,120.365,120.41,4071200008.0
2007-05-03 20:30:00,120.41,120.45,120.39,120.45,4094199987.0
2007-05-03 20:35:00,120.465,120.465,120.43,120.44,2614200032.0
2007-05-03 20:40:00,120.44,120.44,120.405,120.405,4878300028.0
2007-05-03 20:45:00,120.41,120.42,120.39,120.41,2579099984.0
2007-05-03 20:50:00,120.425,120.45,120.41,120.435,4774999988.0
2007-05-03 20:55:00,120.435,120.46,120.41,120.41,4041100024.0
2007-05-03 21:00:00,120.41,120.44,120.4,120.42,4485300034.0
2007-05-03 21:05:00,120.42,120.43,120.4,120.41,2745700014.0
2007-05-03 21:10:00,120.41,120.42,120.39,120.41,2443900018.0
2007-05-03 21:15:00,120.41,120.41,120.39,120.41,5077100072.0
2007-05-03 21:20:00,120.41,120.42,120.39,120.42,3046100035.0
2007-05-03 21:25:00,120.42,120.43,120.39,120.4,3605399962.0
2007-05-03 21:30:00,120.41,120.43,120.4,120.41,1598099992.0
2007-05-03 21:35:00,120.41,120.43,120.39,120.41,3161900020.0
2007-05-03 21:40:00,120.41,120.41,120.39,120.39,2442500015.0
2007-05-03 21:45:00,120.39,120.42,120.38,120.405,3520900029.0
2007-05-03 21:50:00,120.41,120.41,120.38,120.39,5480900002.0
2007-05-03 21:55:00,120.39,120.41,120.39,120.39,2742800004.0
2007-05-03 22:00:00,120.39,120.4,120.38,120.38,2973199973.0
2007-05-03 22:05:00,120.39,120.42,120.385,120.385,2944799970.0
2007-05-03 22:10:00,120.385,120.41,120.37,120.38,3106399971.0
2007-05-03 22:15:00,120.38,120.4,120.37,120.39,3608899972.0
2007-05-03 22:20:00,120.39,120.4,120.38,120.39,1682799978.0
2007-05-03 22:25:00,120.39,120.41,120.38,120.4,2478399986.0
2007-05-03 22:30:00,120.39,120.4,120.37,120.38,2855599986.0
2007-05-03 22:35:00,120.38,120.4,120.36,120.36,1670200027.0
2007-05-03 22:40:00,120.35,120.4,120.35,120.39,2503299988.0
2007-05-03 22:45:00,120.38,120.4,120.37,120.39,2542499980.0
2007-05-03 22:50:00,120.38,120.43,120.37,120.42,2743999980.0
2007-05-03 22:55:00,120.42,120.44,120.4,120.44,3220000006.0
2007-05-03 23:00:00,120.44,120.45,120.39,120.43,1396199999.0
2007-05-03 23:05:00,120.43,120.44,120.41,120.43,1366499997.0
2007-05-03 23:10:00,120.44,120.44,120.4,120.41,1772399997.0
2007-05-03 23:15:00,120.42,120.43,120.4,120.42,1387200009.0
2007-05-03 23:20:00,120.42,120.42,120.36,120.385,2063500003.0
2007-05-03 23:25:00,120.385,120.39,120.38,120.38,360099998.0
2007-05-03 23:30:00,120.39,120.41,120.375,120.39,1849799995.0
2007-05-03 23:35:00,120.4,120.41,120.38,120.4,769599993.0
2007-05-03 23:40:00,120.4,120.41,120.39,120.4,1025999986.0
2007-05-03 23:45:00,120.41,120.41,120.39,120.4,1445099983.0
2007-05-03 23:50:00,120.4,120.42,120.395,120.395,1739999974.0
2007-05-03 23:55:00,120.41,120.43,120.395,120.395,1614400013.0
2007-05-04 00:00:00,120.4,120.43,120.395,120.42,1448200021.0
2007-05-04 00:05:00,120.42,120.44,120.415,120.43,1268999982.0
2007-05-04 00:10:00,120.43,120.44,120.42,120.44,652699995.0
2007-05-04 00:15:00,120.43,120.43,120.4,120.4,1696000001.0
2007-05-04 00:20:00,120.4,120.42,120.395,120.4,2099699991.0
2007-05-04 00:25:00,120.4,120.4,120.37,120.38,1956699973.0
2007-05-04 00:30:00,120.38,120.38,120.36,120.36,1015499990.0
2007-05-04 00:35:00,120.36,120.38,120.35,120.37,2101599976.0
2007-05-04 00:40:00,120.375,120.39,120.375,120.39,463000008.0
2007-05-04 00:45:00,120.39,120.4,120.37,120.37,1706099985.0
2007-05-04 00:50:00,120.37,120.37,120.37,120.37,544899996.0
2007-05-04 00:55:00,120.37,120.37,120.36,120.37,699000006.0
2007-05-04 01:00:00,120.37,120.38,120.365,120.37,790999998.0
2007-05-04 01:05:00,120.37,120.37,120.37,120.37,350999984.0
2007-05-04 01:10:00,120.38,120.4,120.365,120.39,2537399964.0
2007-05-04 01:15:00,120.39,120.42,120.38,120.39,2199100007.0
2007-05-04 01:20:00,120.39,120.39,120.37,120.38,1631100015.0
2007-05-04 01:25:00,120.38,120.4,120.38,120.38,1438499991.0
2007-05-04 01:30:00,120.38,120.38,120.34,120.36,2690200013.0
2007-05-04 01:35:00,120.36,120.39,120.355,120.38,1887099992.0
2007-05-04 01:40:00,120.38,120.4,120.38,120.39,3974500007.0
2007-05-04 01:45:00,120.4,120.4,120.38,120.4,4097799953.0
2007-05-04 01:50:00,120.41,120.42,120.385,120.39,798800014.0
2007-05-04 01:55:00,120.39,120.39,120.36,120.38,3589600015.0
2007-05-04 02:00:00,120.38,120.38,120.355,120.36,3210400024.0
2007-05-04 02:05:00,120.37,120.39,120.37,120.375,3169800031.0
2007-05-04 02:10:00,120.38,120.41,120.375,120.39,3436699998.0
2007-05-04 02:15:00,120.39,120.39,120.37,120.38,3868100032.0
2007-05-04 02:20:00,120.38,120.4,120.375,120.38,2356599945.0
2007-05-04 02:25:00,120.38,120.4,120.38,120.39,919900011.0
2007-05-04 02:30:00,120.38,120.39,120.355,120.36,3841799971.0
2007-05-04 02:35:00,120.36,120.38,120.355,120.375,4474599996.0
2007-05-04 02:40:00,120.375,120.4,120.375,120.38,3892399961.0
2007-05-04 02:45:00,120.38,120.39,120.355,120.37,6039599917.0
2007-05-04 02:50:00,120.37,120.39,120.37,120.38,3735700001.0
2007-05-04 02:55:00,120.38,120.39,120.37,120.37,2740299948.0
2007-05-04 03:00:00,120.37,120.38,120.37,120.37,2713900009.0
2007-05-04 03:05:00,120.37,120.39,120.36,120.38,4565600010.0
2007-05-04 03:10:00,120.38,120.39,120.36,120.38,6127999973.0
2007-05-04 03:15:00,120.38,120.39,120.37,120.38,1551199970.0
2007-05-04 03:20:00,120.38,120.38,120.36,120.37,3711299939.0
2007-05-04 03:25:00,120.37,120.37,120.36,120.36,1416299997.0
2007-05-04 03:30:00,120.36,120.43,120.36,120.42,4680299955.0
2007-05-04 03:35:00,120.42,120.45,120.38,120.4,5474900008.0
2007-05-04 03:40:00,120.39,120.43,120.39,120.42,4068500001.0
2007-05-04 03:45:00,120.415,120.43,120.39,120.42,5560300022.0
2007-05-04 03:50:00,120.42,120.42,120.4,120.4,4725800044.0
2007-05-04 03:55:00,120.4,120.43,120.36,120.38,7209200059.0
2007-05-04 04:00:00,120.37,120.39,120.365,120.38,7999899958.0
2007-05-04 04:05:00,120.38,120.39,120.36,120.37,3238699964.0
2007-05-04 04:10:00,120.36,120.39,120.355,120.38,2898600005.0
2007-05-04 04:15:00,120.38,120.4,120.365,120.38,3159400024.0
2007-05-04 04:20:00,120.38,120.4,120.375,120.4,2470200031.0
2007-05-04 04:25:00,120.4,120.42,120.39,120.405,7256000123.0
2007-05-04 04:30:00,120.41,120.42,120.39,120.4,4400500047.0
2007-05-04 04:35:00,120.4,120.4,120.345,120.35,5209599982.0
2007-05-04 04:40:00,120.35,120.37,120.325,120.33,5613499964.0
2007-05-04 04:45:00,120.33,120.34,120.28,120.3,7486900092.0
2007-05-04 04:50:00,120.28,120.34,120.275,120.295,7485700043.0
2007-05-04 04:55:00,120.295,120.34,120.29,120.33,4981000014.0
2007-05-04 05:00:00,120.33,120.34,120.315,120.32,2468600044.0
2007-05-04 05:05:00,120.32,120.34,120.305,120.305,2812099982.0
2007-05-04 05:10:00,120.305,120.32,120.295,120.3,5239099995.0
2007-05-04 05:15:00,120.3,120.32,120.295,120.31,3578200081.0
2007-05-04 05:20:00,120.31,120.32,120.275,120.29,3945000000.0
2007-05-04 05:25:00,120.28,120.3,120.275,120.29,5451500043.0
2007-05-04 05:30:00,120.29,120.29,120.255,120.265,3197299979.0
2007-05-04 05:35:00,120.265,120.29,120.265,120.28,2492899993.0
2007-05-04 05:40:00,120.28,120.28,120.26,120.27,4834499901.0
2007-05-04 05:45:00,120.27,120.28,120.255,120.27,1932400003.0
2007-05-04 05:50:00,120.26,120.29,120.26,120.28,2147500031.0
2007-05-04 05:55:00,120.28,120.29,120.27,120.28,1076700003.0
2007-05-04 06:00:00,120.28,120.28,120.25,120.27,1980800001.0
2007-05-04 06:05:00,120.27,120.29,120.265,120.28,558300009.0
2007-05-04 06:10:00,120.27,120.3,120.26,120.29,3529800029.0
2007-05-04 06:15:00,120.29,120.3,120.27,120.29,2627100028.0
2007-05-04 06:20:00,120.29,120.3,120.28,120.285,1383699989.0
2007-05-04 06:25:00,120.29,120.31,120.285,120.3,1526599980.0
2007-05-04 06:30:00,120.3,120.3,120.285,120.29,819200003.0
2007-05-04 06:35:00,120.29,120.3,120.285,120.29,1382200013.0
2007-05-04 06:40:00,120.29,120.3,120.265,120.27,1069899998.0
2007-05-04 06:45:00,120.27,120.28,120.255,120.27,2676700005.0
2007-05-04 06:50:00,120.27,120.29,120.26,120.275,2228900014.0
2007-05-04 06:55:00,120.28,120.31,120.265,120.3,5865699957.0
2007-05-04 07:00:00,120.31,120.32,120.285,120.31,8100399923.0
2007-05-04 07:05:00,120.3,120.32,120.28,120.29,5216500031.0
2007-05-04 07:10:00,120.29,120.31,120.28,120.3,2278600017.0
2007-05-04 07:15:00,120.29,120.31,120.285,120.3,1361399998.0
2007-05-04 07:20:00,120.3,120.33,120.295,120.315,2200300015.0
2007-05-04 07:25:00,120.315,120.32,120.295,120.31,4051499996.0
2007-05-04 07:30:00,120.31,120.32,120.295,120.32,2870400049.0
2007-05-04 07:35:00,120.32,120.32,120.3,120.31,956899987.0
2007-05-04 07:40:00,120.31,120.31,120.29,120.3,2852700018.0
2007-05-04 07:45:00,120.29,120.31,120.29,120.305,4371399991.0
2007-05-04 07:50:00,120.31,120.32,120.295,120.31,3886099985.0
2007-05-04 07:55:00,120.31,120.32,120.29,120.29,7658099951.0
2007-05-04 08:00:00,120.29,120.32,120.285,120.3,4044199944.0
2007-05-04 08:05:00,120.3,120.315,120.295,120.3,1140599994.0
2007-05-04 08:10:00,120.3,120.3,120.275,120.285,3722599902.0
2007-05-04 08:15:00,120.285,120.3,120.275,120.3,2904999936.0
2007-05-04 08:20:00,120.3,120.3,120.26,120.26,2451699973.0
2007-05-04 08:25:00,120.255,120.27,120.225,120.24,4135599971.0
2007-05-04 08:30:00,120.24,120.25,120.225,120.24,3450720005.0
2007-05-04 08:35:00,120.23,120.29,120.23,120.29,6785500103.0
2007-05-04 08:40:00,120.29,120.3,120.24,120.29,3721000004.0
2007-05-04 08:45:00,120.29,120.31,120.29,120.295,3016500036.0
2007-05-04 08:50:00,120.295,120.31,120.26,120.26,2757900029.0
2007-05-04 08:55:00,120.26,120.28,120.245,120.26,8513200016.0
2007-05-04 09:00:00,120.26,120.27,120.23,120.24,8355799996.0
2007-05-04 09:05:00,120.24,120.26,120.23,120.25,6283599983.0
2007-05-04 09:10:00,120.25,120.3,120.245,120.28,6149299976.0
2007-05-04 09:15:00,120.27,120.28,120.255,120.28,5608699973.0
2007-05-04 09:20:00,120.29,120.35,120.28,120.31,10015499835.0
2007-05-04 09:25:00,120.31,120.31,120.28,120.29,4311899948.0
2007-05-04 09:30:00,120.29,120.35,120.28,120.345,8739199956.0
2007-05-04 09:35:00,120.35,120.4,120.33,120.37,8843099922.0
2007-05-04 09:40:00,120.365,120.37,120.33,120.35,9904700069.0
2007-05-04 09:45:00,120.35,120.36,120.345,120.36,5201399986.0
2007-05-04 09:50:00,120.36,120.38,120.345,120.36,5601199987.0
2007-05-04 09:55:00,120.36,120.37,120.345,120.37,5206500001.0
2007-05-04 10:00:00,120.37,120.38,120.35,120.36,1601604005.0
2007-05-04 10:05:00,120.36,120.37,120.345,120.35,3084200011.0
2007-05-04 10:10:00,120.36,120.36,120.32,120.33,6891300007.0
2007-05-04 10:15:00,120.33,120.33,120.29,120.31,5274900014.0
2007-05-04 10:20:00,120.31,120.33,120.3,120.3,6189000071.0
2007-05-04 10:25:00,120.3,120.3,120.26,120.29,7170800037.0
2007-05-04 10:30:00,120.29,120.3,120.275,120.28,5250449941.0
2007-05-04 10:35:00,120.28,120.29,120.255,120.29,6282499954.0
2007-05-04 10:40:00,120.29,120.29,120.245,120.255,4472000020.0
2007-05-04 10:45:00,120.26,120.28,120.25,120.27,5180300062.0
2007-05-04 10:50:00,120.27,120.34,120.27,120.33,6569100020.0
2007-05-04 10:55:00,120.33,120.34,120.3,120.315,6458899991.0
2007-05-04 11:00:00,120.32,120.33,120.305,120.315,4185899977.0
2007-05-04 11:05:00,120.32,120.33,120.305,120.31,6744899999.0
2007-05-04 11:10:00,120.32,120.32,120.265,120.265,2193100016.0
2007-05-04 11:15:00,120.265,120.3,120.26,120.29,4314699966.0
2007-05-04 11:20:00,120.29,120.31,120.29,120.31,5906200003.0
2007-05-04 11:25:00,120.31,120.33,120.295,120.31,4402199979.0
2007-05-04 11:30:00,120.3,120.33,120.295,120.32,6045000001.0
2007-05-04 11:35:00,120.32,120.32,120.28,120.3,8617900002.0
2007-05-04 11:40:00,120.31,120.31,120.28,120.3,8547499990.0
2007-05-04 11:45:00,120.3,120.34,120.3,120.325,6399500052.0
2007-05-04 11:50:00,120.33,120.33,120.305,120.32,2878600053.0
2007-05-04 11:55:00,120.31,120.35,120.31,120.325,4982299923.0
2007-05-04 12:00:00,120.33,120.34,120.31,120.31,6268199987.0
2007-05-04 12:05:00,120.32,120.36,120.32,120.36,6764199993.0
2007-05-04 12:10:00,120.36,120.38,120.335,120.36,6589099926.0
2007-05-04 12:15:00,120.36,120.39,120.355,120.38,3150699980.0
2007-05-04 12:20:00,120.38,120.39,120.375,120.38,1688000001.0
2007-05-04 12:25:00,120.38,120.38,120.365,120.37,1756799990.0
2007-05-04 12:30:00,120.37,120.38,120.355,120.36,868400011.0
2007-05-04 12:35:00,120.36,120.37,120.345,120.35,2854900018.0
2007-05-04 12:40:00,120.35,120.37,120.34,120.36,3301700004.0
2007-05-04 12:45:00,120.35,120.36,120.335,120.34,4458100029.0
2007-05-04 12:50:00,120.34,120.35,120.315,120.33,3222199982.0
2007-05-04 12:55:00,120.33,120.36,120.325,120.35,3850700016.0
2007-05-04 13:00:00,120.35,120.36,120.315,120.33,5038399969.0
2007-05-04 13:05:00,120.325,120.34,120.295,120.31,5887500003.0
2007-05-04 13:10:00,120.305,120.36,120.305,120.35,2332500000.0
2007-05-04 13:15:00,120.35,120.36,120.335,120.35,3039100008.0
2007-05-04 13:20:00,120.35,120.38,120.345,120.36,5988199971.0
2007-05-04 13:25:00,120.36,120.37,120.31,120.32,5376999973.0
2007-05-04 13:30:00,120.32,120.34,120.315,120.33,2672999954.0
2007-05-04 13:35:00,120.32,120.36,120.315,120.36,5105700029.0
2007-05-04 13:40:00,120.35,120.36,120.33,120.33,4238500034.0
2007-05-04 13:45:00,120.33,120.35,120.325,120.33,4569500012.0
2007-05-04 13:50:00,120.34,120.36,120.33,120.35,7238499973.0
2007-05-04 13:55:00,120.34,120.34,120.32,120.32,5398900112.0
2007-05-04 14:00:00,120.32,120.36,120.31,120.345,6875499988.0
2007-05-04 14:05:00,120.35,120.36,120.32,120.32,8843700015.0
2007-05-04 14:10:00,120.33,120.34,120.28,120.3,8145000032.0
2007-05-04 14:15:00,120.29,120.33,120.285,120.31,8080700024.0
2007-05-04 14:20:00,120.305,120.32,120.29,120.31,4605200017.0
2007-05-04 14:25:00,120.33,120.33,120.23,120.23,3202500015.0
2007-05-04 14:30:00,120.26,120.37,120.03,120.29,6685199988.0
2007-05-04 14:35:00,120.29,120.345,120.14,120.19,8818200052.0
2007-05-04 14:40:00,120.17,120.19,120.08,120.16,1736500010.0
2007-05-04 14:45:00,120.15,120.15,120.0,120.09,1736500010.0
2007-05-04 14:50:00,120.1,120.11,120.01,120.11,1736500010.0
2007-05-04 14:55:00,120.1,120.1,119.95,120.02,4666900019.0
2007-05-04 15:00:00,120.01,120.135,119.98,120.11,6620500025.0
2007-05-04 15:05:00,120.11,120.11,120.05,120.08,2656399994.0
2007-05-04 15:10:00,120.07,120.09,120.035,120.09,4949500048.0
2007-05-04 15:15:00,120.08,120.1,120.06,120.09,4232700051.0
2007-05-04 15:20:00,120.09,120.1,120.06,120.06,5675699956.0
2007-05-04 15:25:00,120.06,120.09,120.04,120.08,6301100038.0
2007-05-04 15:30:00,120.09,120.1,120.01,120.03,9214999970.0
2007-05-04 15:35:00,120.04,120.04,119.9,119.94,8457400010.0
2007-05-04 15:40:00,119.93,120.03,119.92,120.01,7321000070.0
2007-05-04 15:45:00,120.02,120.03,119.99,120.03,7430670050.0
2007-05-04 15:50:00,120.02,120.08,120.015,120.065,4413300008.0
2007-05-04 15:55:00,120.05,120.07,120.025,120.055,5667100052.0
2007-05-04 16:00:00,120.055,120.07,120.02,120.04,4693400046.0
2007-05-04 16:05:00,120.04,120.12,120.04,120.08,3911800006.0
2007-05-04 16:10:00,120.08,120.11,120.05,120.11,4800400016.0
2007-05-04 16:15:00,120.11,120.22,120.095,120.18,4503700010.0
2007-05-04 16:20:00,120.18,120.19,120.15,120.15,5190299981.0
2007-05-04 16:25:00,120.15,120.2,120.105,120.195,4940599986.0
2007-05-04 16:30:00,120.195,120.24,120.17,120.18,5743399996.0
2007-05-04 16:35:00,120.19,120.2,120.17,120.18,3508900008.0
2007-05-04 16:40:00,120.185,120.185,120.165,120.17,2364399990.0
2007-05-04 16:45:00,120.17,120.17,120.12,120.16,6515140021.0
2007-05-04 16:50:00,120.16,120.19,120.155,120.18,6407200032.0
2007-05-04 16:55:00,120.18,120.24,120.175,120.24,5805299953.0
2007-05-04 17:00:00,120.23,120.23,120.17,120.2,5144599989.0
2007-05-04 17:05:00,120.2,120.22,120.195,120.21,4338899956.0
2007-05-04 17:10:00,120.21,120.22,120.17,120.18,5408899968.0
2007-05-04 17:15:00,120.19,120.2,120.155,120.17,6625900018.0
2007-05-04 17:20:00,120.17,120.17,120.145,120.16,8104000058.0
2007-05-04 17:25:00,120.16,120.195,120.16,120.19,7847700078.0
2007-05-04 17:30:00,120.185,120.2,120.165,120.165,3592399933.0
2007-05-04 17:35:00,120.17,120.18,120.145,120.15,4331899987.0
2007-05-04 17:40:00,120.15,120.165,120.145,120.16,4614220002.0
2007-05-04 17:45:00,120.16,120.17,120.145,120.16,1843599958.0
2007-05-04 17:50:00,120.16,120.165,120.16,120.16,1751700005.0
2007-05-04 17:55:00,120.16,120.17,120.155,120.16,2735900029.0
2007-05-04 18:00:00,120.16,120.16,120.145,120.15,2715700007.0
2007-05-04 18:05:00,120.15,120.165,120.145,120.16,2141199990.0
2007-05-04 18:10:00,120.16,120.16,120.15,120.155,1013999997.0
2007-05-04 18:15:00,120.16,120.17,120.155,120.16,1480699987.0
2007-05-04 18:20:00,120.16,120.17,120.14,120.15,5333999974.0
2007-05-04 18:25:00,120.15,120.16,120.14,120.15,3182800002.0
2007-05-04 18:30:00,120.15,120.16,120.145,120.16,3486199979.0
2007-05-04 18:35:00,120.16,120.17,120.155,120.16,1441700002.0
2007-05-04 18:40:00,120.16,120.165,120.145,120.16,3041699987.0
2007-05-04 18:45:00,120.155,120.155,120.13,120.13,2759499992.0
2007-05-04 18:50:00,120.14,120.16,120.115,120.145,4240500009.0
2007-05-04 18:55:00,120.145,120.15,120.14,120.15,1689599998.0
2007-05-04 19:00:00,120.15,120.16,120.145,120.145,4181300002.0
2007-05-04 19:05:00,120.15,120.15,120.11,120.13,6368999947.0
2007-05-04 19:10:00,120.13,120.15,120.13,120.135,3447699985.0
2007-05-04 19:15:00,120.14,120.14,120.125,120.135,2703499992.0
2007-05-04 19:20:00,120.135,120.14,120.13,120.13,1506400001.0
2007-05-04 19:25:00,120.13,120.135,120.125,120.13,1283400019.0
2007-05-04 19:30:00,120.135,120.135,120.13,120.135,211400004.0
2007-05-04 19:35:00,120.14,120.14,120.115,120.12,3816000021.0
2007-05-04 19:40:00,120.12,120.13,120.115,120.12,5241500033.0
2007-05-04 19:45:00,120.12,120.12,120.105,120.105,3848599979.0
2007-05-04 19:50:00,120.11,120.11,120.09,120.09,1854799993.0
2007-05-04 19:55:00,120.085,120.1,120.075,120.1,3080699990.0
2007-05-04 20:00:00,120.1,120.12,120.085,120.11,5749099961.0
2007-05-04 20:05:00,120.11,120.12,120.08,120.11,4386999986.0
2007-05-04 20:10:00,120.11,120.12,120.085,120.12,2808700011.0
2007-05-04 20:15:00,120.13,120.13,120.095,120.11,4177299991.0
2007-05-04 20:20:00,120.11,120.12,120.1,120.11,3237899977.0
2007-05-04 20:25:00,120.105,120.11,120.1,120.105,1024899987.0
2007-05-04 20:30:00,120.105,120.16,120.1,120.16,4676900029.0
2007-05-04 20:35:00,120.16,120.16,120.11,120.13,7334180009.0
2007-05-04 20:40:00,120.13,120.13,120.095,120.1,4346999995.0
2007-05-04 20:45:00,120.1,120.13,120.08,120.1,3864799989.0
2007-05-04 20:50:00,120.1,120.11,120.085,120.1,3004199974.0
2007-05-04 20:55:00,120.1,120.14,120.095,120.14,3786399963.0
2007-05-04 21:00:00,120.14,120.15,120.125,120.125,4309599992.0
2007-05-04 21:05:00,120.125,120.125,120.105,120.11,1581899993.0
2007-05-04 21:10:00,120.11,120.12,120.105,120.11,3659100008.0
2007-05-04 21:15:00,120.115,120.13,120.115,120.13,306300000.0
2007-05-04 21:20:00,120.125,120.13,120.115,120.12,2823699994.0
2007-05-04 21:25:00,120.12,120.13,120.115,120.13,1409000007.0
2007-05-04 21:30:00,120.13,120.14,120.12,120.125,1771400016.0
2007-05-04 21:35:00,120.13,120.13,120.125,120.13,32800000.0
2007-05-04 21:40:00,120.13,120.14,120.115,120.12,1012199988.0
2007-05-04 21:45:00,120.12,120.13,120.11,120.12,2103700021.0
2007-05-04 21:50:00,120.12,120.13,120.11,120.115,2816500038.0
2007-05-04 21:55:00,120.115,120.13,120.115,120.13,2916199970.0
2007-05-04 22:00:00,120.13,120.14,120.115,120.13,2567600023.0
2007-05-04 22:05:00,120.13,120.17,120.13,120.16,3054700024.0
2007-05-04 22:10:00,120.16,120.17,120.15,120.16,1299700007.0
2007-05-04 22:15:00,120.16,120.16,120.15,120.16,1822300014.0
2007-05-04 22:20:00,120.16,120.16,120.13,120.13,1168700020.0
2007-05-04 22:25:00,120.14,120.14,120.12,120.12,2220800012.0
2007-05-04 22:30:00,120.12,120.15,120.12,120.14,386299994.0
2007-05-04 22:35:00,120.14,120.15,120.12,120.15,436799999.0
2007-05-04 22:40:00,120.15,120.16,120.13,120.135,641199997.0
2007-05-04 22:45:00,120.14,120.16,120.14,120.16,714200008.0
2007-05-04 22:50:00,120.16,120.16,120.14,120.15,1657100032.0
2007-05-04 22:55:00,120.15,120.19,120.14,120.16,800800016.0
2007-05-06 23:00:00,120.06,120.06,120.05,120.06,87499998.0
2007-05-06 23:05:00,120.06,120.06,120.05,120.06,124799998.0
2007-05-06 23:10:00,120.06,120.07,120.04,120.05,477699993.0
2007-05-06 23:15:00,120.05,120.06,120.04,120.04,515899991.0
2007-05-06 23:20:00,120.05,120.06,120.03,120.06,645599987.0
2007-05-06 23:25:00,120.06,120.09,120.06,120.09,817599996.0
2007-05-06 23:30:00,120.09,120.09,120.03,120.09,1707599989.0
2007-05-06 23:35:00,120.09,120.1,120.09,120.1,467800001.0
2007-05-06 23:40:00,120.1,120.11,120.1,120.1,76600001.0
2007-05-06 23:45:00,120.11,120.14,120.04,120.11,797400001.0
2007-05-06 23:50:00,120.11,120.15,120.11,120.13,211700000.0
2007-05-06 23:55:00,120.13,120.13,120.125,120.13,258500002.0
2007-05-07 00:00:00,120.13,120.18,120.11,120.175,1248000000.0
2007-05-07 00:05:00,120.17,120.18,120.15,120.16,310100006.0
2007-05-07 00:10:00,120.16,120.16,120.16,120.16,58400000.0
2007-05-07 00:15:00,120.15,120.15,120.1,120.11,1850400037.0
2007-05-07 00:20:00,120.11,120.14,120.06,120.07,1806200045.0
2007-05-07 00:25:00,120.08,120.08,120.06,120.07,686800026.0
2007-05-07 00:30:00,120.06,120.13,120.05,120.11,2257000054.0
2007-05-07 00:35:00,120.11,120.12,120.06,120.07,2278300013.0
2007-05-07 00:40:00,120.07,120.08,120.005,120.005,2882799993.0
2007-05-07 00:45:00,120.01,120.06,120.01,120.04,2228199986.0
2007-05-07 00:50:00,120.04,120.13,120.02,120.1,1273399985.0
2007-05-07 00:55:00,120.1,120.11,120.015,120.03,3343700015.0
2007-05-07 01:00:00,120.03,120.03,120.01,120.02,2581299998.0
2007-05-07 01:05:00,120.02,120.08,120.02,120.07,1523900000.0
2007-05-07 01:10:00,120.065,120.07,120.015,120.05,2508899993.0
2007-05-07 01:15:00,120.05,120.08,120.045,120.06,1416299997.0
2007-05-07 01:20:00,120.06,120.12,120.06,120.12,1842699991.0
2007-05-07 01:25:00,120.12,120.12,120.06,120.06,1529999996.0
2007-05-07 01:30:00,120.06,120.07,120.055,120.07,2085799989.0
2007-05-07 01:35:00,120.07,120.09,120.06,120.09,1000099999.0
2007-05-07 01:40:00,120.09,120.09,120.075,120.09,664999993.0
2007-05-07 01:45:00,120.08,120.09,120.06,120.07,2817499999.0
2007-05-07 01:50:00,120.07,120.11,120.06,120.075,2654299962.0
2007-05-07 01:55:00,120.075,120.105,120.075,120.105,1028400002.0
2007-05-07 02:00:00,120.105,120.13,120.085,120.105,2608100007.0
2007-05-07 02:05:00,120.105,120.12,120.105,120.11,2259699998.0
2007-05-07 02:10:00,120.11,120.12,120.09,120.11,4344800046.0
2007-05-07 02:15:00,120.11,120.12,120.07,120.08,2086799997.0
2007-05-07 02:20:00,120.08,120.09,120.045,120.05,3661399976.0
2007-05-07 02:25:00,120.06,120.1,120.04,120.09,5159100030.0
2007-05-07 02:30:00,120.1,120.13,120.075,120.1,5837000038.0
2007-05-07 02:35:00,120.09,120.09,120.055,120.07,3930500049.0
2007-05-07 02:40:00,120.07,120.09,120.045,120.09,4567939985.0
2007-05-07 02:45:00,120.085,120.09,120.06,120.07,1983399987.0
2007-05-07 02:50:00,120.065,120.09,120.045,120.05,4129400004.0
2007-05-07 02:55:00,120.05,120.06,119.95,119.95,6750200007.0
2007-05-07 03:00:00,119.96,119.98,119.92,119.92,7006900028.0
2007-05-07 03:05:00,119.92,119.97,119.92,119.97,6696860016.0
2007-05-07 03:10:00,119.97,119.98,119.925,119.98,3394459977.0
2007-05-07 03:15:00,119.98,120.005,119.95,119.95,4046999966.0
2007-05-07 03:20:00,119.95,119.96,119.925,119.94,2934699982.0
2007-05-07 03:25:00,119.94,119.96,119.925,119.93,5603700019.0
2007-05-07 03:30:00,119.94,119.94,119.91,119.92,3283199997.0
2007-05-07 03:35:00,119.92,119.93,119.91,119.92,3248999974.0
2007-05-07 03:40:00,119.92,119.93,119.915,119.92,3201299990.0
2007-05-07 03:45:00,119.92,119.95,119.915,119.945,3791400001.0
2007-05-07 03:50:00,119.95,119.95,119.935,119.94,2849999995.0
2007-05-07 03:55:00,119.94,119.94,119.915,119.93,5135499927.0
2007-05-07 04:00:00,119.93,119.95,119.93,119.935,6368900018.0
2007-05-07 04:05:00,119.935,119.96,119.935,119.95,2045199991.0
2007-05-07 04:10:00,119.96,119.99,119.945,119.97,5547199971.0
2007-05-07 04:15:00,119.98,120.02,119.975,119.98,7315999982.0
2007-05-07 04:20:00,119.98,119.98,119.955,119.955,2697799990.0
2007-05-07 04:25:00,119.955,119.97,119.935,119.94,4466099959.0
2007-05-07 04:30:00,119.94,119.96,119.94,119.95,1547179980.0
2007-05-07 04:35:00,119.95,119.96,119.935,119.94,3433920010.0
2007-05-07 04:40:00,119.94,119.96,119.935,119.95,1969700008.0
2007-05-07 04:45:00,119.95,119.95,119.915,119.92,4635999997.0
2007-05-07 04:50:00,119.92,119.93,119.92,119.93,2881500046.0
2007-05-07 04:55:00,119.93,119.94,119.905,119.93,2458799999.0
2007-05-07 05:00:00,119.92,119.945,119.915,119.93,2372100010.0
2007-05-07 05:05:00,119.93,119.93,119.915,119.92,2492200049.0
2007-05-07 05:10:00,119.93,119.93,119.91,119.93,4441100042.0
2007-05-07 05:15:00,119.93,119.93,119.92,119.93,2057700031.0
2007-05-07 05:20:00,119.92,119.93,119.92,119.92,3032300031.0
2007-05-07 05:25:00,119.92,119.93,119.905,119.915,2867200037.0
2007-05-07 05:30:00,119.915,119.93,119.905,119.91,3538400011.0
2007-05-07 05:35:00,119.91,119.91,119.825,119.86,8166699981.0
2007-05-07 05:40:00,119.855,119.87,119.795,119.805,3972499981.0
2007-05-07 05:45:00,119.805,119.83,119.785,119.83,1588899991.0
2007-05-07 05:50:00,119.83,119.83,119.78,119.785,3961700052.0
2007-05-07 05:55:00,119.795,119.83,119.785,119.81,4086800064.0
2007-05-07 06:00:00,119.81,119.85,119.805,119.825,3762400026.0
2007-05-07 06:05:00,119.83,119.85,119.825,119.835,4681500044.0
2007-05-07 06:10:00,119.84,119.87,119.83,119.855,3531600010.0
2007-05-07 06:15:00,119.86,119.88,119.85,119.88,3100300043.0
2007-05-07 06:20:00,119.87,119.87,119.84,119.84,3998000049.0
2007-05-07 06:25:00,119.85,119.86,119.835,119.845,1763799991.0
2007-05-07 06:30:00,119.85,119.87,119.84,119.86,3263299998.0
2007-05-07 06:35:00,119.86,119.86,119.835,119.85,5783600028.0
2007-05-07 06:40:00,119.87,119.91,119.85,119.89,4029300012.0
2007-05-07 06:45:00,119.89,119.92,119.87,119.9,3948000027.0
2007-05-07 06:50:00,119.89,119.91,119.885,119.895,6267599994.0
2007-05-07 06:55:00,119.9,119.93,119.89,119.92,2957599961.0
2007-05-07 07:00:00,119.92,119.93,119.915,119.93,3831599966.0
2007-05-07 07:05:00,119.925,119.96,119.925,119.94,4731799998.0
2007-05-07 07:10:00,119.935,119.94,119.915,119.94,3047199972.0
2007-05-07 07:15:00,119.94,119.94,119.92,119.93,2017899996.0
2007-05-07 07:20:00,119.93,119.93,119.915,119.92,1701199979.0
2007-05-07 07:25:00,119.92,119.92,119.9,119.905,961299991.0
2007-05-07 07:30:00,119.905,119.91,119.875,119.875,1329999994.0
2007-05-07 07:35:00,119.88,119.91,119.88,119.9,2551599994.0
2007-05-07 07:40:00,119.895,119.93,119.895,119.92,2259900002.0
2007-05-07 07:45:00,119.92,119.92,119.865,119.91,4957100002.0
2007-05-07 07:50:00,119.91,119.94,119.895,119.93,4881299994.0
2007-05-07 07:55:00,119.93,119.93,119.915,119.92,3721299975.0
2007-05-07 08:00:00,119.93,119.96,119.915,119.96,7198699997.0
2007-05-07 08:05:00,119.96,120.005,119.95,119.96,4170399998.0
2007-05-07 08:10:00,119.96,119.97,119.92,119.92,4392199992.0
2007-05-07 08:15:00,119.93,119.95,119.92,119.92,5093199978.0
2007-05-07 08:20:00,119.92,119.935,119.91,119.93,3274999989.0
2007-05-07 08:25:00,119.93,119.96,119.93,119.95,2948600009.0
2007-05-07 08:30:00,119.95,119.95,119.9,119.9,4357799996.0
2007-05-07 08:35:00,119.89,119.9,119.845,119.86,5354800034.0
2007-05-07 08:40:00,119.86,119.88,119.85,119.85,4650800029.0
2007-05-07 08:45:00,119.84,119.87,119.81,119.87,5162799986.0
2007-05-07 08:50:00,119.87,119.88,119.86,119.87,3773400020.0
2007-05-07 08:55:00,119.88,119.88,119.83,119.85,4802699967.0
2007-05-07 09:00:00,119.83,119.87,119.83,119.85,4677199991.0
2007-05-07 09:05:00,119.86,119.87,119.82,119.83,3646999984.0
2007-05-07 09:10:00,119.83,119.84,119.81,119.82,4748399994.0
2007-05-07 09:15:00,119.83,119.87,119.83,119.87,1965000018.0
2007-05-07 09:20:00,119.87,119.88,119.865,119.88,1179399992.0
2007-05-07 09:25:00,119.87,119.93,119.87,119.93,1905800001.0
2007-05-07 09:30:00,119.92,119.94,119.9,119.92,2367399990.0
2007-05-07 09:35:00,119.92,119.92,119.905,119.905,2338900048.0
2007-05-07 09:40:00,119.91,119.92,119.9,119.91,1851500003.0
2007-05-07 09:45:00,119.9,119.92,119.9,119.92,2545900001.0
2007-05-07 09:50:00,119.92,119.93,119.91,119.92,804000000.0
2007-05-07 09:55:00,119.92,119.935,119.915,119.935,1689900018.0
2007-05-07 10:00:00,119.935,119.935,119.92,119.93,1165000004.0
2007-05-07 10:05:00,119.93,119.95,119.92,119.935,1469499995.0
2007-05-07 10:10:00,119.935,119.95,119.93,119.94,922900003.0
2007-05-07 10:15:00,119.94,119.94,119.905,119.91,2362100024.0
2007-05-07 10:20:00,119.91,119.92,119.895,119.91,3177599998.0
2007-05-07 10:25:00,119.91,119.91,119.905,119.91,426099998.0
2007-05-07 10:30:00,119.91,119.92,119.905,119.92,1786899978.0
2007-05-07 10:35:00,119.92,119.93,119.91,119.93,2927699968.0
2007-05-07 10:40:00,119.935,119.94,119.925,119.94,4282500038.0
2007-05-07 10:45:00,119.94,119.955,119.925,119.925,1278899984.0
2007-05-07 10:50:00,119.94,119.96,119.925,119.94,283499997.0
2007-05-07 10:55:00,119.94,119.95,119.935,119.94,854899981.0
2007-05-07 11:00:00,119.935,119.94,119.905,119.91,1502500000.0
2007-05-07 11:05:00,119.91,119.92,119.905,119.91,2078499991.0
2007-05-07 11:10:00,119.91,119.92,119.91,119.92,869600019.0
2007-05-07 11:15:00,119.92,119.92,119.905,119.915,1631800050.0
2007-05-07 11:20:00,119.91,119.94,119.91,119.925,1089800037.0
2007-05-07 11:25:00,119.935,119.94,119.91,119.93,2954400018.0
2007-05-07 11:30:00,119.93,119.94,119.93,119.94,958599997.0
2007-05-07 11:35:00,119.94,119.94,119.915,119.93,1926100012.0
2007-05-07 11:40:00,119.93,119.93,119.915,119.92,1350900005.0
2007-05-07 11:45:00,119.92,119.94,119.915,119.94,3454000010.0
2007-05-07 11:50:00,119.94,119.95,119.93,119.95,1514999983.0
2007-05-07 11:55:00,119.95,119.96,119.925,119.94,4179400002.0
2007-05-07 12:00:00,119.94,119.94,119.905,119.92,4070399991.0
2007-05-07 12:05:00,119.92,119.93,119.89,119.91,2212299989.0
2007-05-07 12:10:00,119.91,119.91,119.89,119.91,2642799967.0
2007-05-07 12:15:00,119.91,119.92,119.895,119.91,3084900003.0
2007-05-07 12:20:00,119.91,119.91,119.88,119.89,1850999964.0
2007-05-07 12:25:00,119.89,119.9,119.885,119.89,2921499989.0
2007-05-07 12:30:00,119.89,119.91,119.88,119.91,3063400003.0
2007-05-07 12:35:00,119.91,119.93,119.9,119.91,4081099965.0
2007-05-07 12:40:00,119.91,119.94,119.91,119.93,3495900009.0
2007-05-07 12:45:00,119.93,119.93,119.92,119.93,1173200003.0
2007-05-07 12:50:00,119.93,119.95,119.93,119.95,3106499986.0
2007-05-07 12:55:00,119.95,119.95,119.9,119.93,4808599978.0
2007-05-07 13:00:00,119.93,119.93,119.92,119.925,1424400013.0
2007-05-07 13:05:00,119.925,119.93,119.91,119.93,468199997.0
2007-05-07 13:10:00,119.93,119.94,119.895,119.94,6012400024.0
2007-05-07 13:15:00,119.94,119.94,119.92,119.925,5224799995.0
2007-05-07 13:20:00,119.925,119.96,119.925,119.96,1970500003.0
2007-05-07 13:25:00,119.955,119.97,119.945,119.95,3274700000.0
2007-05-07 13:30:00,119.95,119.96,119.925,119.93,8793899961.0
2007-05-07 13:35:00,119.925,119.94,119.91,119.92,5563699945.0
2007-05-07 13:40:00,119.915,119.93,119.915,119.93,3193799978.0
2007-05-07 13:45:00,119.94,119.95,119.92,119.94,4523900027.0
2007-05-07 13:50:00,119.94,119.94,119.905,119.91,6367099980.0
2007-05-07 13:55:00,119.92,119.94,119.92,119.94,2097699993.0
2007-05-07 14:00:00,119.95,119.96,119.92,119.92,3512400019.0
2007-05-07 14:05:00,119.93,119.97,119.92,119.96,7474900001.0
2007-05-07 14:10:00,119.96,119.96,119.925,119.935,5636000000.0
2007-05-07 14:15:00,119.935,119.94,119.895,119.9,4774800007.0
2007-05-07 14:20:00,119.9,119.92,119.88,119.89,3789599974.0
2007-05-07 14:25:00,119.89,119.92,119.855,119.91,4925800021.0
2007-05-07 14:30:00,119.91,119.91,119.86,119.885,5838202017.0
2007-05-07 14:35:00,119.885,119.9,119.865,119.88,2739899995.0
2007-05-07 14:40:00,119.88,119.89,119.865,119.89,3803199994.0
2007-05-07 14:45:00,119.89,119.9,119.875,119.895,4039099979.0
2007-05-07 14:50:00,119.895,119.91,119.89,119.9,2051499991.0
2007-05-07 14:55:00,119.9,119.92,119.895,119.91,6168800013.0
2007-05-07 15:00:00,119.91,119.92,119.89,119.91,6255000007.0
2007-05-07 15:05:00,119.91,119.92,119.87,119.89,5228799982.0
2007-05-07 15:10:00,119.88,119.89,119.86,119.88,8486200015.0
2007-05-07 15:15:00,119.89,119.89,119.87,119.88,8069999954.0
2007-05-07 15:20:00,119.89,119.89,119.875,119.875,5547399918.0
2007-05-07 15:25:00,119.875,119.89,119.865,119.87,6209300022.0
2007-05-07 15:30:00,119.87,119.88,119.84,119.85,4876600021.0
2007-05-07 15:35:00,119.85,119.89,119.845,119.87,5016822374.0
2007-05-07 15:40:00,119.88,119.89,119.86,119.88,7910799813.0
2007-05-07 15:45:00,119.88,119.9,119.87,119.88,9149000067.0
2007-05-07 15:50:00,119.89,119.91,119.88,119.91,6440599995.0
2007-05-07 15:55:00,119.9,119.9,119.88,119.89,5768000012.0
2007-05-07 16:00:00,119.89,119.92,119.885,119.905,6255900004.0
2007-05-07 16:05:00,119.91,119.92,119.885,119.91,4538299971.0
2007-05-07 16:10:00,119.91,119.92,119.9,119.91,3245500009.0
2007-05-07 16:15:00,119.91,119.92,119.885,119.9,6050500002.0
2007-05-07 16:20:00,119.9,119.93,119.9,119.91,3988200037.0
2007-05-07 16:25:00,119.905,119.92,119.875,119.875,3666200000.0
2007-05-07 16:30:00,119.88,119.89,119.865,119.865,4484600008.0
2007-05-07 16:35:00,119.865,119.88,119.865,119.87,2215399983.0
2007-05-07 16:40:00,119.86,119.87,119.845,119.86,2801000003.0
2007-05-07 16:45:00,119.855,119.88,119.855,119.865,3886500002.0
2007-05-07 16:50:00,119.865,119.9,119.855,119.9,6252900014.0
2007-05-07 16:55:00,119.9,119.91,119.885,119.9,2724499987.0
2007-05-07 17:00:00,119.9,119.91,119.88,119.895,2658500017.0
2007-05-07 17:05:00,119.9,119.91,119.885,119.9,2949600004.0
2007-05-07 17:10:00,119.9,119.92,119.89,119.9,6507500080.0
2007-05-07 17:15:00,119.9,119.93,119.9,119.92,7240799968.0
2007-05-07 17:20:00,119.93,119.95,119.92,119.94,9042499980.0
2007-05-07 17:25:00,119.95,120.01,119.94,119.99,6164199990.0
2007-05-07 17:30:00,119.99,120.01,119.985,119.99,908100000.0
2007-05-07 17:35:00,119.98,119.99,119.97,119.98,3237300038.0
2007-05-07 17:40:00,119.98,119.99,119.965,119.97,2820899986.0
2007-05-07 17:45:00,119.97,119.98,119.955,119.97,3336299952.0
2007-05-07 17:50:00,119.97,119.98,119.965,119.97,2028999987.0
2007-05-07 17:55:00,119.98,119.99,119.955,119.96,4300900017.0
2007-05-07 18:00:00,119.97,119.99,119.965,119.98,3812499957.0
2007-05-07 18:05:00,119.98,119.98,119.965,119.97,3217200001.0
2007-05-07 18:10:00,119.97,119.99,119.96,119.97,2216200006.0
2007-05-07 18:15:00,119.97,119.98,119.955,119.965,2186299986.0
2007-05-07 18:20:00,119.965,119.97,119.95,119.95,3742100070.0
2007-05-07 18:25:00,119.95,119.97,119.95,119.955,1550000011.0
2007-05-07 18:30:00,119.955,119.99,119.955,119.98,5088300005.0
2007-05-07 18:35:00,119.98,119.98,119.975,119.98,743500001.0
2007-05-07 18:40:00,119.975,119.98,119.965,119.97,856899996.0
2007-05-07 18:45:00,119.97,120.0,119.97,119.98,1730700004.0
2007-05-07 18:50:00,119.98,119.99,119.965,119.97,1846699987.0
2007-05-07 18:55:00,119.97,119.99,119.96,119.96,2098400003.0
2007-05-07 19:00:00,119.94,119.96,119.935,119.935,7007408044.0
2007-05-07 19:05:00,119.935,119.98,119.935,119.97,3382000002.0
2007-05-07 19:10:00,119.97,120.0,119.955,119.99,7332399954.0
2007-05-07 19:15:00,119.99,120.0,119.975,119.98,4965900049.0
2007-05-07 19:20:00,119.98,120.0,119.97,119.99,3952800007.0
2007-05-07 19:25:00,119.99,120.02,119.97,120.02,6396000000.0
2007-05-07 19:30:00,120.01,120.06,120.01,120.04,7823600116.0
2007-05-07 19:35:00,120.04,120.08,120.02,120.07,4692900010.0
2007-05-07 19:40:00,120.07,120.09,120.065,120.08,6589399990.0
2007-05-07 19:45:00,120.08,120.085,120.055,120.06,7046600052.0
2007-05-07 19:50:00,120.06,120.07,120.055,120.06,4292099975.0
2007-05-07 19:55:00,120.06,120.065,120.055,120.055,2458700014.0
2007-05-07 20:00:00,120.06,120.08,120.05,120.06,4331099987.0
2007-05-07 20:05:00,120.06,120.07,120.05,120.06,2038400010.0
2007-05-07 20:10:00,120.06,120.07,120.035,120.04,5436000015.0
2007-05-07 20:15:00,120.04,120.04,120.03,120.04,782799985.0
2007-05-07 20:20:00,120.04,120.05,120.015,120.03,2200099995.0
2007-05-07 20:25:00,120.03,120.03,120.015,120.02,3859600012.0
2007-05-07 20:30:00,120.02,120.04,120.015,120.03,1910499996.0
2007-05-07 20:35:00,120.03,120.03,120.02,120.03,2769900014.0
2007-05-07 20:40:00,120.03,120.04,120.02,120.03,4998400029.0
2007-05-07 20:45:00,120.03,120.06,120.02,120.04,4046700020.0
2007-05-07 20:50:00,120.04,120.06,120.035,120.06,2065800017.0
2007-05-07 20:55:00,120.06,120.08,120.06,120.08,2382699997.0
2007-05-07 21:00:00,120.08,120.09,120.065,120.08,3340700008.0
2007-05-07 21:05:00,120.08,120.1,120.075,120.09,1451800008.0
2007-05-07 21:10:00,120.09,120.1,120.07,120.09,3628099992.0
2007-05-07 21:15:00,120.09,120.11,120.075,120.08,6202000000.0
2007-05-07 21:20:00,120.08,120.11,120.08,120.1,3153799983.0
2007-05-07 21:25:00,120.1,120.1,120.075,120.09,4316600018.0
2007-05-07 21:30:00,120.09,120.095,120.07,120.09,2402300004.0
2007-05-07 21:35:00,120.09,120.09,120.07,120.08,4513600029.0
2007-05-07 21:40:00,120.08,120.08,120.055,120.07,2233600010.0
2007-05-07 21:45:00,120.08,120.08,120.05,120.06,4296299987.0
2007-05-07 21:50:00,120.06,120.08,120.06,120.07,1572399997.0
2007-05-07 21:55:00,120.06,120.06,120.05,120.06,861669996.0
2007-05-07 22:00:00,120.06,120.09,120.05,120.08,3404029993.0
2007-05-07 22:05:00,120.08,120.09,120.045,120.045,1980900004.0
2007-05-07 22:10:00,120.05,120.08,120.04,120.06,2763499985.0
2007-05-07 22:15:00,120.055,120.08,120.05,120.07,2884499978.0
2007-05-07 22:20:00,120.07,120.08,120.05,120.06,2360200001.0
2007-05-07 22:25:00,120.06,120.09,120.055,120.08,1614100012.0
2007-05-07 22:30:00,120.08,120.09,120.06,120.08,1528400034.0
2007-05-07 22:35:00,120.08,120.09,120.07,120.09,1981699959.0
2007-05-07 22:40:00,120.08,120.11,120.07,120.08,1865399970.0
2007-05-07 22:45:00,120.07,120.09,120.07,120.09,1379900010.0
2007-05-07 22:50:00,120.08,120.09,120.055,120.07,1860300015.0
2007-05-07 22:55:00,120.06,120.1,120.06,120.09,1888999989.0
2007-05-07 23:00:00,120.08,120.13,120.04,120.12,2368599986.0
2007-05-07 23:05:00,120.11,120.12,120.09,120.09,477699998.0
2007-05-07 23:10:00,120.09,120.09,120.055,120.08,1608500016.0
2007-05-07 23:15:00,120.08,120.08,120.08,120.08,335000000.0
2007-05-07 23:20:00,120.08,120.09,120.08,120.09,76400000.0
2007-05-07 23:25:00,120.08,120.11,120.08,120.085,313900002.0
2007-05-07 23:30:00,120.09,120.11,120.09,120.09,471800010.0
2007-05-07 23:35:00,120.1,120.1,120.085,120.09,546800006.0
2007-05-07 23:40:00,120.09,120.09,120.08,120.09,58399999.0
2007-05-07 23:45:00,120.08,120.09,120.075,120.08,214000002.0
2007-05-07 23:50:00,120.08,120.1,120.08,120.09,312900003.0
2007-05-07 23:55:00,120.09,120.1,120.08,120.1,429500004.0
2007-05-08 00:00:00,120.1,120.1,120.08,120.09,462400012.0
2007-05-08 00:05:00,120.09,120.09,120.09,120.09,53000000.0
2007-05-08 00:10:00,120.09,120.09,120.08,120.09,375900002.0
2007-05-08 00:15:00,120.09,120.09,120.09,120.09,16400000.0
2007-05-08 00:20:00,120.085,120.09,120.08,120.085,624800011.0
2007-05-08 00:25:00,120.09,120.1,120.09,120.09,752100020.0
2007-05-08 00:30:00,120.09,120.1,120.08,120.1,1329700016.0
2007-05-08 00:35:00,120.1,120.11,120.085,120.09,733400008.0
2007-05-08 00:40:00,120.09,120.1,120.07,120.07,800900008.0
2007-05-08 00:45:00,120.07,120.1,120.055,120.06,668600000.0
2007-05-08 00:50:00,120.06,120.1,120.04,120.04,996599999.0
2007-05-08 00:55:00,120.04,120.06,120.01,120.055,1604400000.0
2007-05-08 01:00:00,120.07,120.09,120.04,120.06,3267300019.0
2007-05-08 01:05:00,120.06,120.08,120.05,120.07,1397899997.0
2007-05-08 01:10:00,120.06,120.07,120.06,120.06,1269700006.0
2007-05-08 01:15:00,120.06,120.08,120.06,120.08,1935099993.0
2007-05-08 01:20:00,120.08,120.13,120.07,120.09,2770400001.0
2007-05-08 01:25:00,120.09,120.11,120.08,120.09,495499991.0
2007-05-08 01:30:00,120.09,120.1,120.06,120.07,2029200016.0
2007-05-08 01:35:00,120.07,120.08,120.065,120.08,1140900009.0
2007-05-08 01:40:00,120.08,120.08,120.07,120.075,205299998.0
2007-05-08 01:45:00,120.08,120.1,120.08,120.09,3833800015.0
2007-05-08 01:50:00,120.09,120.13,120.06,120.08,2611600048.0
2007-05-08 01:55:00,120.08,120.1,120.06,120.1,1880399989.0
2007-05-08 02:00:00,120.1,120.11,120.07,120.075,4239000018.0
2007-05-08 02:05:00,120.08,120.12,120.05,120.11,4076800041.0
2007-05-08 02:10:00,120.11,120.12,120.04,120.04,4762299985.0
2007-05-08 02:15:00,120.04,120.07,120.02,120.07,5163000013.0
2007-05-08 02:20:00,120.07,120.08,120.06,120.08,3414400033.0
2007-05-08 02:25:00,120.08,120.1,120.08,120.09,3302200049.0
2007-05-08 02:30:00,120.09,120.1,120.08,120.09,1263599997.0
2007-05-08 02:35:00,120.09,120.13,120.08,120.1,4495400014.0
2007-05-08 02:40:00,120.1,120.1,120.045,120.06,5007500021.0
2007-05-08 02:45:00,120.06,120.08,120.06,120.08,3469800032.0
2007-05-08 02:50:00,120.07,120.1,120.06,120.09,5906400051.0
2007-05-08 02:55:00,120.08,120.09,120.055,120.08,4610100067.0
2007-05-08 03:00:00,120.08,120.08,120.05,120.07,5839399943.0
2007-05-08 03:05:00,120.065,120.075,119.99,119.995,7183099973.0
2007-05-08 03:10:00,120.0,120.01,119.985,120.0,4966999984.0
2007-05-08 03:15:00,120.0,120.0,119.96,119.97,4169799988.0
2007-05-08 03:20:00,119.97,119.97,119.935,119.95,5363700012.0
2007-05-08 03:25:00,119.95,119.98,119.945,119.97,3727000029.0
2007-05-08 03:30:00,119.97,119.98,119.87,119.88,5056800017.0
2007-05-08 03:35:00,119.87,119.88,119.85,119.86,6654000077.0
2007-05-08 03:40:00,119.86,119.89,119.83,119.84,8110700053.0
2007-05-08 03:45:00,119.84,119.87,119.835,119.86,6989100024.0
2007-05-08 03:50:00,119.86,119.87,119.83,119.84,6432800010.0
2007-05-08 03:55:00,119.84,119.85,119.79,119.82,7093000003.0
2007-05-08 04:00:00,119.82,119.83,119.795,119.81,5507799954.0
2007-05-08 04:05:00,119.81,119.81,119.785,119.795,7865379899.0
2007-05-08 04:10:00,119.795,119.85,119.785,119.835,9399599993.0
2007-05-08 04:15:00,119.84,119.85,119.82,119.84,6910399982.0
2007-05-08 04:20:00,119.84,119.89,119.84,119.87,6288300016.0
2007-05-08 04:25:00,119.865,119.89,119.86,119.88,3941399970.0
2007-05-08 04:30:00,119.88,119.88,119.86,119.86,3562700013.0
2007-05-08 04:35:00,119.86,119.86,119.83,119.84,3717899955.0
2007-05-08 04:40:00,119.84,119.86,119.84,119.85,5375099958.0
2007-05-08 04:45:00,119.845,119.87,119.825,119.86,6322299971.0
2007-05-08 04:50:00,119.87,119.88,119.85,119.88,5037499983.0
2007-05-08 04:55:00,119.88,119.9,119.86,119.88,4801599971.0
2007-05-08 05:00:00,119.88,119.89,119.86,119.88,4886000019.0
2007-05-08 05:05:00,119.88,119.88,119.82,119.83,4789300053.0
2007-05-08 05:10:00,119.83,119.84,119.815,119.83,5287800073.0
2007-05-08 05:15:00,119.83,119.83,119.77,119.78,5133199975.0
2007-05-08 05:20:00,119.77,119.78,119.73,119.74,7321200050.0
2007-05-08 05:25:00,119.73,119.74,119.69,119.705,6874599979.0
2007-05-08 05:30:00,119.71,119.77,119.7,119.75,7991899957.0
2007-05-08 05:35:00,119.74,119.76,119.73,119.76,4779399973.0
2007-05-08 05:40:00,119.76,119.77,119.745,119.755,4788499962.0
2007-05-08 05:45:00,119.76,119.79,119.755,119.78,4791499984.0
2007-05-08 05:50:00,119.78,119.79,119.775,119.785,4658100080.0
2007-05-08 05:55:00,119.79,119.8,119.775,119.79,2282900012.0
2007-05-08 06:00:00,119.79,119.82,119.79,119.82,6390100009.0
2007-05-08 06:05:00,119.81,119.82,119.795,119.81,4268700061.0
2007-05-08 06:10:00,119.81,119.82,119.795,119.81,6610800056.0
2007-05-08 06:15:00,119.81,119.81,119.78,119.78,5015600076.0
2007-05-08 06:20:00,119.78,119.79,119.77,119.77,6409100032.0
2007-05-08 06:25:00,119.77,119.79,119.76,119.775,5909399944.0
2007-05-08 06:30:00,119.78,119.82,119.765,119.82,6933299990.0
2007-05-08 06:35:00,119.82,119.86,119.82,119.83,3572899966.0
2007-05-08 06:40:00,119.83,119.84,119.81,119.815,1928899992.0
2007-05-08 06:45:00,119.82,119.84,119.805,119.835,2641500009.0
2007-05-08 06:50:00,119.835,119.85,119.825,119.83,1495499996.0
2007-05-08 06:55:00,119.83,119.83,119.81,119.83,2360599978.0
2007-05-08 07:00:00,119.83,119.83,119.81,119.82,2842800015.0
2007-05-08 07:05:00,119.82,119.83,119.805,119.815,3449499987.0
2007-05-08 07:10:00,119.82,119.83,119.81,119.82,3225399983.0
2007-05-08 07:15:00,119.82,119.84,119.81,119.825,4211900018.0
2007-05-08 07:20:00,119.83,119.87,119.815,119.86,4524100002.0
2007-05-08 07:25:00,119.86,119.89,119.85,119.87,3649500000.0
2007-05-08 07:30:00,119.87,119.89,119.855,119.87,4142299977.0
2007-05-08 07:35:00,119.87,119.88,119.85,119.85,2550699998.0
2007-05-08 07:40:00,119.85,119.86,119.85,119.86,2190100007.0
2007-05-08 07:45:00,119.855,119.87,119.845,119.85,3179600000.0
2007-05-08 07:50:00,119.85,119.865,119.845,119.85,3428699985.0
2007-05-08 07:55:00,119.85,119.87,119.82,119.86,5836700079.0
2007-05-08 08:00:00,119.86,119.86,119.835,119.85,3409300002.0
2007-05-08 08:05:00,119.85,119.85,119.83,119.85,5093800051.0
2007-05-08 08:10:00,119.85,119.86,119.83,119.86,3138000031.0
2007-05-08 08:15:00,119.85,119.86,119.845,119.86,3256000026.0
2007-05-08 08:20:00,119.85,119.92,119.85,119.875,3909099998.0
2007-05-08 08:25:00,119.88,119.89,119.86,119.88,3276700009.0
2007-05-08 08:30:00,119.88,119.91,119.88,119.91,4422800046.0
2007-05-08 08:35:00,119.91,119.94,119.88,119.9,4449600059.0
2007-05-08 08:40:00,119.9,119.9,119.88,119.89,1038000005.0
2007-05-08 08:45:00,119.89,119.92,119.885,119.9,2396200034.0
2007-05-08 08:50:00,119.9,119.9,119.88,119.89,2084979982.0
2007-05-08 08:55:00,119.885,119.9,119.855,119.855,6113380070.0
2007-05-08 09:00:00,119.85,119.87,119.82,119.86,3395999950.0
2007-05-08 09:05:00,119.86,119.92,119.855,119.9,5184400045.0
2007-05-08 09:10:00,119.9,119.92,119.875,119.895,6327399968.0
2007-05-08 09:15:00,119.895,119.905,119.89,119.89,1747400007.0
2007-05-08 09:20:00,119.89,119.92,119.89,119.92,4726799980.0
2007-05-08 09:25:00,119.92,119.98,119.91,119.97,7430100045.0
2007-05-08 09:30:00,119.97,119.98,119.955,119.965,4818500023.0
2007-05-08 09:35:00,119.97,119.98,119.935,119.95,5546599962.0
2007-05-08 09:40:00,119.95,119.96,119.935,119.94,4140400033.0
2007-05-08 09:45:00,119.94,119.97,119.93,119.96,4640099991.0
2007-05-08 09:50:00,119.96,119.97,119.945,119.95,945899998.0
2007-05-08 09:55:00,119.95,119.96,119.93,119.935,4827350113.0
2007-05-08 10:00:00,119.94,119.95,119.89,119.9,7426800051.0
2007-05-08 10:05:00,119.89,119.95,119.885,119.91,8812900065.0
2007-05-08 10:10:00,119.91,119.94,119.84,119.9,9782000190.0
2007-05-08 10:15:00,119.91,119.91,119.79,119.87,9782000190.0
2007-05-08 10:20:00,119.86,119.89,119.84,119.88,9782000190.0
2007-05-08 10:25:00,119.88,119.89,119.86,119.89,8850300170.0
2007-05-08 10:30:00,119.89,119.89,119.86,119.86,7065700077.0
2007-05-08 10:35:00,119.86,119.87,119.78,119.81,7878400079.0
2007-05-08 10:40:00,119.82,119.83,119.78,119.8,9580800108.0
2007-05-08 10:45:00,119.8,119.86,119.78,119.84,8646000069.0
2007-05-08 10:50:00,119.85,119.87,119.83,119.83,8042900060.0
2007-05-08 10:55:00,119.84,119.9,119.83,119.84,6223700059.0
2007-05-08 11:00:00,119.84,119.86,119.8,119.81,7221500014.0
2007-05-08 11:05:00,119.81,119.84,119.79,119.83,8818499995.0
2007-05-08 11:10:00,119.84,119.86,119.81,119.85,4108799963.0
2007-05-08 11:15:00,119.85,119.9,119.835,119.855,3686699974.0
2007-05-08 11:20:00,119.86,119.88,119.83,119.87,5195499947.0
2007-05-08 11:25:00,119.87,119.87,119.84,119.85,6460899981.0
2007-05-08 11:30:00,119.85,119.87,119.84,119.86,9438400019.0
2007-05-08 11:35:00,119.85,119.87,119.84,119.85,6822300007.0
2007-05-08 11:40:00,119.86,119.9,119.85,119.89,7047299963.0
2007-05-08 11:45:00,119.9,119.9,119.87,119.89,4747699992.0
2007-05-08 11:50:00,119.89,119.91,119.88,119.9,6685900047.0
2007-05-08 11:55:00,119.91,119.91,119.85,119.85,6415500030.0
2007-05-08 12:00:00,119.87,119.88,119.83,119.84,5780200024.0
2007-05-08 12:05:00,119.83,119.9,119.82,119.89,9011999860.0
2007-05-08 12:10:00,119.88,119.91,119.87,119.89,8761299892.0
2007-05-08 12:15:00,119.88,119.93,119.88,119.92,7758500020.0
2007-05-08 12:20:00,119.91,119.92,119.86,119.86,7550500076.0
2007-05-08 12:25:00,119.86,119.91,119.86,119.9,6247700010.0
2007-05-08 12:30:00,119.9,119.91,119.89,119.9,6447700054.0
2007-05-08 12:35:00,119.89,119.9,119.84,119.88,10552500165.0
2007-05-08 12:40:00,119.87,119.9,119.84,119.9,7005300033.0
2007-05-08 12:45:00,119.88,119.9,119.83,119.86,7038100060.0
2007-05-08 12:50:00,119.85,119.87,119.83,119.85,9320300132.0
2007-05-08 12:55:00,119.84,119.88,119.8,119.83,9416400006.0
2007-05-08 13:00:00,119.82,119.86,119.79,119.85,6223000050.0
2007-05-08 13:05:00,119.86,119.88,119.84,119.87,6776400002.0
2007-05-08 13:10:00,119.86,119.88,119.8,119.81,7682199957.0
2007-05-08 13:15:00,119.8,119.81,119.72,119.75,5570999965.0
2007-05-08 13:20:00,119.74,119.75,119.68,119.72,6019999993.0
2007-05-08 13:25:00,119.73,119.74,119.67,119.68,7487200032.0
2007-05-08 13:30:00,119.67,119.68,119.63,119.67,10662000020.0
2007-05-08 13:35:00,119.66,119.69,119.66,119.69,7879400040.0
2007-05-08 13:40:00,119.7,119.74,119.7,119.73,3705500070.0
2007-05-08 13:45:00,119.73,119.74,119.69,119.72,6566300081.0
2007-05-08 13:50:00,119.71,119.73,119.7,119.73,9880400130.0
2007-05-08 13:55:00,119.72,119.75,119.71,119.74,6654600091.0
2007-05-08 14:00:00,119.73,119.74,119.64,119.69,8761700028.0
2007-05-08 14:05:00,119.68,119.71,119.66,119.7,10336500120.0
2007-05-08 14:10:00,119.71,119.74,119.68,119.68,7434499935.0
2007-05-08 14:15:00,119.69,119.71,119.68,119.69,6178599989.0
2007-05-08 14:20:00,119.7,119.72,119.65,119.67,2421903965.0
2007-05-08 14:25:00,119.66,119.67,119.55,119.55,9277611931.0
2007-05-08 14:30:00,119.56,119.56,119.52,119.55,8585300043.0
2007-05-08 14:35:00,119.56,119.59,119.54,119.58,8292500015.0
2007-05-08 14:40:00,119.56,119.59,119.55,119.58,8581499950.0
2007-05-08 14:45:00,119.59,119.67,119.575,119.66,9228999960.0
2007-05-08 14:50:00,119.67,119.67,119.59,119.59,7273699957.0
2007-05-08 14:55:00,119.6,119.61,119.575,119.58,8886600020.0
2007-05-08 15:00:00,119.59,119.64,119.59,119.63,9929800020.0
2007-05-08 15:05:00,119.64,119.66,119.62,119.645,9969499980.0
2007-05-08 15:10:00,119.66,119.66,119.6,119.62,9089500000.0
2007-05-08 15:15:00,119.6,119.62,119.59,119.6,6581500085.0
2007-05-08 15:20:00,119.6,119.64,119.59,119.62,3566000055.0
2007-05-08 15:25:00,119.63,119.65,119.625,119.63,5081900035.0
2007-05-08 15:30:00,119.64,119.65,119.61,119.63,9006000009.0
2007-05-08 15:35:00,119.62,119.64,119.62,119.63,5285900056.0
2007-05-08 15:40:00,119.63,119.65,119.615,119.65,4850300018.0
2007-05-08 15:45:00,119.63,119.64,119.61,119.61,10705000115.0
2007-05-08 15:50:00,119.62,119.66,119.62,119.65,7664300022.0
2007-05-08 15:55:00,119.64,119.66,119.6,119.61,8161500035.0
2007-05-08 16:00:00,119.6,119.63,119.58,119.61,8915400038.0
2007-05-08 16:05:00,119.62,119.64,119.6,119.61,9418000040.0
2007-05-08 16:10:00,119.62,119.75,119.615,119.75,6856399998.0
2007-05-08 16:15:00,119.76,119.78,119.71,119.75,6707999985.0
2007-05-08 16:20:00,119.76,119.81,119.74,119.77,6707999985.0
2007-05-08 16:25:00,119.76,119.91,119.76,119.88,5366399988.0
2007-05-08 16:30:00,119.87,119.91,119.86,119.87,6707999985.0
2007-05-08 16:35:00,119.88,119.88,119.83,119.83,8535899826.0
2007-05-08 16:40:00,119.84,119.86,119.83,119.86,9754499720.0
2007-05-08 16:45:00,119.85,119.88,119.84,119.85,10132499999.0
2007-05-08 16:50:00,119.84,119.86,119.83,119.84,8307600148.0
2007-05-08 16:55:00,119.83,119.87,119.83,119.85,10384500185.0
2007-05-08 17:00:00,119.86,119.86,119.83,119.85,10384500185.0
2007-05-08 17:05:00,119.84,119.85,119.84,119.84,8307600148.0
2007-05-08 17:10:00,119.85,119.86,119.83,119.83,10384500185.0
2007-05-08 17:15:00,119.83,119.86,119.8,119.85,7225599904.0
2007-05-08 17:20:00,119.84,119.85,119.82,119.84,6686699901.0
2007-05-08 17:25:00,119.84,119.93,119.82,119.92,9485600065.0
2007-05-08 17:30:00,119.93,119.95,119.89,119.93,9666500070.0
2007-05-08 17:35:00,119.94,119.96,119.93,119.94,8423100058.0
2007-05-08 17:40:00,119.94,119.94,119.89,119.89,5891699993.0
2007-05-08 17:45:00,119.89,119.91,119.86,119.87,3715100027.0
2007-05-08 17:50:00,119.86,119.89,119.86,119.87,4979000120.0
2007-05-08 17:55:00,119.87,119.9,119.87,119.89,5377200093.0
2007-05-08 18:00:00,119.88,119.9,119.88,119.9,7875999959.0
2007-05-08 18:05:00,119.91,119.93,119.9,119.92,8545300145.0
2007-05-08 18:10:00,119.91,119.94,119.91,119.93,8110799784.0
2007-05-08 18:15:00,119.92,119.93,119.89,119.9,5842299895.0
2007-05-08 18:20:00,119.9,119.91,119.86,119.88,6854999941.0
2007-05-08 18:25:00,119.88,119.89,119.86,119.87,2981399961.0
2007-05-08 18:30:00,119.86,119.89,119.86,119.86,5760400116.0
2007-05-08 18:35:00,119.87,119.88,119.85,119.86,7042500011.0
2007-05-08 18:40:00,119.86,119.88,119.85,119.875,3299099953.0
2007-05-08 18:45:00,119.875,119.89,119.87,119.87,5610100010.0
2007-05-08 18:50:00,119.88,119.92,119.88,119.91,8692499988.0
2007-05-08 18:55:00,119.91,119.92,119.88,119.88,7214999971.0
2007-05-08 19:00:00,119.89,119.89,119.86,119.87,9838100000.0
2007-05-08 19:05:00,119.87,119.88,119.86,119.87,3924699988.0
2007-05-08 19:10:00,119.87,119.89,119.86,119.87,3495700006.0
2007-05-08 19:15:00,119.87,119.93,119.86,119.92,5221199951.0
2007-05-08 19:20:00,119.93,119.94,119.915,119.94,8522299952.0
2007-05-08 19:25:00,119.93,119.96,119.92,119.96,7890999920.0
2007-05-08 19:30:00,119.95,119.98,119.925,119.94,8755899983.0
2007-05-08 19:35:00,119.93,119.95,119.92,119.95,5255300020.0
2007-05-08 19:40:00,119.94,119.94,119.9,119.91,1838600004.0
2007-05-08 19:45:00,119.91,119.94,119.91,119.93,7102999967.0
2007-05-08 19:50:00,119.94,119.96,119.925,119.93,5521200013.0
2007-05-08 19:55:00,119.93,119.95,119.93,119.935,2788699989.0
2007-05-08 20:00:00,119.95,119.97,119.95,119.96,2930399976.0
2007-05-08 20:05:00,119.96,119.97,119.955,119.96,1806899996.0
2007-05-08 20:10:00,119.96,119.97,119.95,119.96,4423800003.0
2007-05-08 20:15:00,119.96,119.97,119.93,119.95,4139300015.0
2007-05-08 20:20:00,119.95,119.98,119.95,119.97,1318399988.0
2007-05-08 20:25:00,119.97,119.98,119.96,119.97,3626599944.0
2007-05-08 20:30:00,119.965,120.02,119.96,120.01,8382420058.0
2007-05-08 20:35:00,120.02,120.03,119.975,120.02,8059400008.0
2007-05-08 20:40:00,120.0,120.04,119.99,120.0,3254999997.0
2007-05-08 20:45:00,120.0,120.02,119.975,120.0,8943599927.0
2007-05-08 20:50:00,120.0,120.0,119.96,119.97,5177500076.0
2007-05-08 20:55:00,119.97,119.97,119.93,119.94,5123899995.0
2007-05-08 21:00:00,119.93,119.97,119.93,119.95,7550799978.0
2007-05-08 21:05:00,119.96,119.96,119.94,119.95,4596599977.0
2007-05-08 21:10:00,119.95,119.96,119.94,119.95,4999399949.0
2007-05-08 21:15:00,119.94,119.97,119.93,119.96,6760399954.0
2007-05-08 21:20:00,119.97,119.97,119.93,119.93,5212400064.0
2007-05-08 21:25:00,119.94,119.96,119.925,119.94,3952500009.0
2007-05-08 21:30:00,119.94,119.96,119.93,119.96,6311000052.0
2007-05-08 21:35:00,119.95,119.97,119.93,119.94,2176300005.0
2007-05-08 21:40:00,119.95,119.97,119.94,119.96,1515399985.0
2007-05-08 21:45:00,119.96,119.96,119.94,119.95,2065199986.0
2007-05-08 21:50:00,119.95,119.97,119.95,119.96,3616799991.0
2007-05-08 21:55:00,119.98,119.98,119.92,119.93,5517209942.0
2007-05-08 22:00:00,119.93,119.96,119.93,119.95,4393500006.0
2007-05-08 22:05:00,119.95,119.97,119.95,119.97,3093399991.0
2007-05-08 22:10:00,119.97,119.97,119.955,119.96,3476499995.0
2007-05-08 22:15:00,119.96,119.99,119.96,119.98,1827400006.0
2007-05-08 22:20:00,119.98,120.0,119.97,119.99,1628799998.0
2007-05-08 22:25:00,119.99,120.0,119.96,119.99,4207799984.0
2007-05-08 22:30:00,119.975,119.99,119.96,119.97,1713700001.0
2007-05-08 22:35:00,119.97,120.02,119.96,120.0,1995899967.0
2007-05-08 22:40:00,120.0,120.01,119.99,119.995,903999994.0
2007-05-08 22:45:00,119.995,120.02,119.99,120.0,582500005.0
2007-05-08 22:50:00,120.01,120.03,119.995,120.01,2929100016.0
2007-05-08 22:55:00,120.01,120.03,120.0,120.02,3069300005.0
2007-05-08 23:00:00,120.02,120.03,119.99,119.99,2259700025.0
2007-05-08 23:05:00,120.0,120.02,120.0,120.0,1797800014.0
2007-05-08 23:10:00,120.0,120.02,119.94,120.0,4069700010.0
2007-05-08 23:15:00,120.01,120.03,119.995,120.02,2465500029.0
2007-05-08 23:20:00,120.03,120.03,120.01,120.01,2194700021.0
2007-05-08 23:25:00,120.01,120.01,119.96,119.98,2867400014.0
2007-05-08 23:30:00,119.99,119.99,119.96,119.97,2610999989.0
2007-05-08 23:35:00,119.97,119.98,119.96,119.98,774500000.0
2007-05-08 23:40:00,119.98,119.98,119.945,119.96,2054899985.0
2007-05-08 23:45:00,119.955,119.96,119.95,119.95,1656000026.0
2007-05-08 23:50:00,119.96,120.01,119.95,120.01,4103399948.0
2007-05-08 23:55:00,120.01,120.02,120.0,120.01,2409000013.0
2007-05-09 00:00:00,120.01,120.03,119.99,120.02,2249199999.0
2007-05-09 00:05:00,120.03,120.03,120.0,120.02,1900300016.0
2007-05-09 00:10:00,120.02,120.02,120.005,120.01,528900004.0
2007-05-09 00:15:00,120.01,120.03,120.01,120.02,1349700021.0
2007-05-09 00:20:00,120.01,120.02,119.99,119.99,1439100024.0
2007-05-09 00:25:00,120.0,120.02,120.0,120.02,912400015.0
2007-05-09 00:30:00,120.01,120.02,120.0,120.0,476900003.0
2007-05-09 00:35:00,120.0,120.04,119.97,120.01,2759799975.0
2007-05-09 00:40:00,120.01,120.01,119.99,120.0,2457699984.0
2007-05-09 00:45:00,120.0,120.01,119.96,119.97,2316900002.0
2007-05-09 00:50:00,119.97,120.0,119.97,120.0,2523200047.0
2007-05-09 00:55:00,119.99,120.0,119.98,119.98,824799994.0
2007-05-09 01:00:00,119.98,120.0,119.975,119.99,2607799960.0
2007-05-09 01:05:00,119.99,119.99,119.945,119.945,4875299976.0
2007-05-09 01:10:00,119.95,119.96,119.945,119.945,2149399978.0
2007-05-09 01:15:00,119.945,119.95,119.945,119.95,3616600012.0
2007-05-09 01:20:00,119.95,120.0,119.945,119.98,4693399961.0
2007-05-09 01:25:00,119.98,119.99,119.965,119.98,5249200005.0
2007-05-09 01:30:00,119.98,120.02,119.97,120.0,4366900051.0
2007-05-09 01:35:00,120.0,120.0,119.96,119.975,5723999992.0
2007-05-09 01:40:00,119.975,119.99,119.965,119.98,3083899981.0
2007-05-09 01:45:00,119.98,119.98,119.95,119.96,2259899994.0
2007-05-09 01:50:00,119.96,119.98,119.93,119.93,5145300030.0
2007-05-09 01:55:00,119.935,119.96,119.93,119.94,7521999888.0
2007-05-09 02:00:00,119.95,119.98,119.95,119.96,6552799969.0
2007-05-09 02:05:00,119.95,119.96,119.93,119.94,5455300092.0
2007-05-09 02:10:00,119.94,119.95,119.915,119.92,7113099979.0
2007-05-09 02:15:00,119.91,119.92,119.855,119.865,6188400009.0
2007-05-09 02:20:00,119.865,119.88,119.855,119.875,4054800021.0
2007-05-09 02:25:00,119.89,119.91,119.865,119.89,6462800021.0
2007-05-09 02:30:00,119.88,119.89,119.82,119.84,6314200064.0
2007-05-09 02:35:00,119.84,119.85,119.815,119.85,6602799929.0
2007-05-09 02:40:00,119.84,119.84,119.815,119.83,4573999992.0
2007-05-09 02:45:00,119.84,119.84,119.79,119.81,5015000035.0
2007-05-09 02:50:00,119.8,119.82,119.73,119.74,5015000035.0
2007-05-09 02:55:00,119.72,119.79,119.72,119.77,5015000035.0
2007-05-09 03:00:00,119.76,119.76,119.72,119.76,8577800019.0
2007-05-09 03:05:00,119.75,119.78,119.72,119.78,10503600145.0
2007-05-09 03:10:00,119.77,119.78,119.75,119.76,7480800103.0
2007-05-09 03:15:00,119.76,119.77,119.715,119.73,5508499981.0
2007-05-09 03:20:00,119.74,119.75,119.65,119.66,4840499945.0
2007-05-09 03:25:00,119.67,119.73,119.67,119.69,4840499945.0
2007-05-09 03:30:00,119.68,119.71,119.68,119.7,3083099971.0
2007-05-09 03:35:00,119.71,119.75,119.7,119.73,2932400002.0
2007-05-09 03:40:00,119.73,119.74,119.7,119.74,7306200103.0
2007-05-09 03:45:00,119.74,119.8,119.74,119.79,8295702729.0
2007-05-09 03:50:00,119.8,119.8,119.76,119.77,6734305428.0
2007-05-09 03:55:00,119.77,119.79,119.77,119.78,5809599968.0
2007-05-09 04:00:00,119.78,119.79,119.775,119.79,3518700008.0
2007-05-09 04:05:00,119.795,119.84,119.795,119.83,7609600020.0
2007-05-09 04:10:00,119.83,119.83,119.81,119.83,6229600056.0
2007-05-09 04:15:00,119.82,119.83,119.8,119.81,3520800001.0
2007-05-09 04:20:00,119.805,119.82,119.79,119.81,5161299950.0
2007-05-09 04:25:00,119.8,119.82,119.8,119.82,5144700002.0
2007-05-09 04:30:00,119.82,119.83,119.81,119.81,2735799988.0
2007-05-09 04:35:00,119.81,119.82,119.8,119.81,3507499972.0
2007-05-09 04:40:00,119.81,119.81,119.765,119.78,4633099959.0
2007-05-09 04:45:00,119.78,119.8,119.77,119.8,7357399970.0
2007-05-09 04:50:00,119.8,119.8,119.775,119.79,4973499965.0
2007-05-09 04:55:00,119.79,119.79,119.76,119.77,4493179936.0
2007-05-09 05:00:00,119.77,119.79,119.76,119.77,2635500017.0
2007-05-09 05:05:00,119.77,119.77,119.75,119.755,2580099946.0
2007-05-09 05:10:00,119.755,119.77,119.74,119.76,5153500008.0
2007-05-09 05:15:00,119.77,119.78,119.76,119.78,4888699939.0
2007-05-09 05:20:00,119.78,119.79,119.76,119.79,5321499980.0
2007-05-09 05:25:00,119.79,119.81,119.775,119.8,3433800020.0
2007-05-09 05:30:00,119.8,119.81,119.785,119.79,3807200031.0
2007-05-09 05:35:00,119.79,119.79,119.785,119.79,2624800056.0
2007-05-09 05:40:00,119.79,119.79,119.77,119.78,3447199985.0
2007-05-09 05:45:00,119.78,119.79,119.77,119.77,5637800018.0
2007-05-09 05:50:00,119.77,119.78,119.77,119.77,2555599976.0
2007-05-09 05:55:00,119.77,119.78,119.765,119.77,3281200032.0
2007-05-09 06:00:00,119.77,119.78,119.77,119.78,1579499971.0
2007-05-09 06:05:00,119.78,119.79,119.775,119.775,3110400023.0
2007-05-09 06:10:00,119.78,119.79,119.78,119.79,1971399956.0
2007-05-09 06:15:00,119.79,119.8,119.78,119.79,3183099964.0
2007-05-09 06:20:00,119.79,119.79,119.785,119.79,691799980.0
2007-05-09 06:25:00,119.79,119.79,119.775,119.78,2766399984.0
2007-05-09 06:30:00,119.78,119.79,119.775,119.78,4851999904.0
2007-05-09 06:35:00,119.78,119.81,119.78,119.8,2606200004.0
2007-05-09 06:40:00,119.81,119.81,119.785,119.8,7288899913.0
2007-05-09 06:45:00,119.8,119.8,119.79,119.8,1638399992.0
2007-05-09 06:50:00,119.8,119.81,119.785,119.8,3588699976.0
2007-05-09 06:55:00,119.8,119.81,119.79,119.8,3073699967.0
2007-05-09 07:00:00,119.8,119.81,119.79,119.81,833099998.0
2007-05-09 07:05:00,119.81,119.82,119.8,119.81,5499399919.0
2007-05-09 07:10:00,119.81,119.82,119.8,119.81,3787799984.0
2007-05-09 07:15:00,119.81,119.82,119.8,119.82,1067399997.0
2007-05-09 07:20:00,119.82,119.83,119.81,119.83,3412900020.0
2007-05-09 07:25:00,119.83,119.85,119.83,119.85,4912200000.0
2007-05-09 07:30:00,119.86,119.87,119.85,119.86,3974600012.0
2007-05-09 07:35:00,119.855,119.86,119.84,119.84,5908899983.0
2007-05-09 07:40:00,119.84,119.85,119.81,119.82,3074599964.0
2007-05-09 07:45:00,119.815,119.83,119.785,119.79,6060299928.0
2007-05-09 07:50:00,119.8,119.81,119.79,119.79,5265900039.0
2007-05-09 07:55:00,119.8,119.81,119.765,119.78,8804799990.0
2007-05-09 08:00:00,119.78,119.81,119.78,119.795,5415000053.0
2007-05-09 08:05:00,119.8,119.81,119.755,119.77,4382999986.0
2007-05-09 08:10:00,119.77,119.785,119.765,119.77,5719300043.0
2007-05-09 08:15:00,119.77,119.81,119.745,119.81,6813200065.0
2007-05-09 08:20:00,119.805,119.83,119.795,119.82,6089300075.0
2007-05-09 08:25:00,119.82,119.84,119.8,119.84,2819400035.0
2007-05-09 08:30:00,119.84,119.87,119.825,119.86,3308000009.0
2007-05-09 08:35:00,119.85,119.86,119.83,119.83,4091499988.0
2007-05-09 08:40:00,119.83,119.835,119.78,119.78,5800700038.0
2007-05-09 08:45:00,119.78,119.83,119.78,119.82,7294800154.0
2007-05-09 08:50:00,119.82,119.83,119.79,119.81,10474900034.0
2007-05-09 08:55:00,119.81,119.81,119.785,119.79,5161700022.0
2007-05-09 09:00:00,119.78,119.78,119.74,119.74,9896800047.0
2007-05-09 09:05:00,119.75,119.77,119.75,119.76,7113599927.0
2007-05-09 09:10:00,119.77,119.79,119.765,119.79,4403300023.0
2007-05-09 09:15:00,119.78,119.82,119.78,119.81,4430799980.0
2007-05-09 09:20:00,119.81,119.81,119.785,119.795,4163600000.0
2007-05-09 09:25:00,119.8,119.82,119.79,119.8,6027400031.0
2007-05-09 09:30:00,119.8,119.84,119.785,119.84,5210099993.0
2007-05-09 09:35:00,119.84,119.84,119.815,119.83,6362999977.0
2007-05-09 09:40:00,119.83,119.84,119.815,119.83,3909400008.0
2007-05-09 09:45:00,119.83,119.83,119.81,119.81,3103700015.0
2007-05-09 09:50:00,119.81,119.82,119.81,119.82,5020799987.0
2007-05-09 09:55:00,119.82,119.82,119.815,119.82,1410999980.0
2007-05-09 10:00:00,119.83,119.84,119.815,119.84,6032600033.0
2007-05-09 10:05:00,119.84,119.9,119.83,119.9,7114419946.0
2007-05-09 10:10:00,119.89,119.95,119.89,119.94,5738109984.0
2007-05-09 10:15:00,119.94,119.98,119.93,119.94,4544599989.0
2007-05-09 10:20:00,119.94,119.94,119.915,119.92,5321300036.0
2007-05-09 10:25:00,119.92,119.93,119.9,119.91,6024399978.0
2007-05-09 10:30:00,119.91,119.915,119.9,119.91,5619950069.0
2007-05-09 10:35:00,119.905,119.925,119.9,119.92,1837400013.0
2007-05-09 10:40:00,119.915,119.92,119.905,119.92,1187499999.0
2007-05-09 10:45:00,119.92,119.95,119.915,119.945,6604399958.0
2007-05-09 10:50:00,119.95,119.97,119.93,119.96,8619749939.0
2007-05-09 10:55:00,119.96,119.96,119.89,119.89,7027300011.0
2007-05-09 11:00:00,119.9,119.92,119.88,119.91,7476200006.0
2007-05-09 11:05:00,119.9,119.92,119.89,119.9,6047399984.0
2007-05-09 11:10:00,119.9,119.92,119.89,119.9,5627399982.0
2007-05-09 11:15:00,119.9,119.92,119.885,119.91,5559500020.0
2007-05-09 11:20:00,119.91,119.92,119.895,119.91,5470099957.0
2007-05-09 11:25:00,119.91,119.96,119.91,119.95,5932899924.0
2007-05-09 11:30:00,119.96,120.03,119.955,119.99,7875399987.0
2007-05-09 11:35:00,120.0,120.02,119.93,119.94,9097900051.0
2007-05-09 11:40:00,119.95,119.95,119.93,119.94,10210300055.0
2007-05-09 11:45:00,119.935,119.94,119.925,119.94,4324599947.0
2007-05-09 11:50:00,119.94,119.96,119.935,119.95,7837000030.0
2007-05-09 11:55:00,119.95,119.98,119.945,119.96,5480000015.0
2007-05-09 12:00:00,119.97,120.0,119.955,119.96,4781699990.0
2007-05-09 12:05:00,119.96,119.99,119.955,119.98,2896100003.0
2007-05-09 12:10:00,119.98,119.98,119.905,119.93,3856699977.0
2007-05-09 12:15:00,119.93,119.96,119.93,119.95,4930999915.0
2007-05-09 12:20:00,119.95,119.95,119.925,119.94,3906299982.0
2007-05-09 12:25:00,119.94,119.95,119.92,119.92,3321600008.0
2007-05-09 12:30:00,119.92,119.95,119.915,119.95,3989799984.0
2007-05-09 12:35:00,119.95,119.99,119.94,119.97,5520600038.0
2007-05-09 12:40:00,119.97,120.0,119.94,119.99,8379299945.0
2007-05-09 12:45:00,119.99,120.06,119.98,120.03,5610599979.0
2007-05-09 12:50:00,120.035,120.06,120.02,120.035,6056499997.0
2007-05-09 12:55:00,120.035,120.06,120.01,120.06,4907200019.0
2007-05-09 13:00:00,120.04,120.08,120.03,120.06,6525750028.0
2007-05-09 13:05:00,120.07,120.08,120.01,120.01,4912349980.0
2007-05-09 13:10:00,120.0,120.03,119.98,120.025,5474200020.0
2007-05-09 13:15:00,120.03,120.03,119.975,119.98,8499199947.0
2007-05-09 13:20:00,119.98,119.99,119.955,119.96,4001699998.0
2007-05-09 13:25:00,119.96,119.97,119.94,119.97,8984499992.0
2007-05-09 13:30:00,119.96,119.97,119.935,119.96,6476199977.0
2007-05-09 13:35:00,119.96,119.96,119.92,119.95,3855600004.0
2007-05-09 13:40:00,119.95,119.95,119.9,119.91,4721200016.0
2007-05-09 13:45:00,119.915,119.94,119.915,119.93,4701200004.0
2007-05-09 13:50:00,119.93,119.94,119.92,119.925,4615100029.0
2007-05-09 13:55:00,119.93,119.95,119.925,119.93,5626699940.0
2007-05-09 14:00:00,119.93,119.94,119.925,119.94,5016799959.0
2007-05-09 14:05:00,119.94,119.96,119.93,119.94,4775299992.0
2007-05-09 14:10:00,119.94,119.94,119.91,119.94,5946400023.0
2007-05-09 14:15:00,119.935,119.95,119.925,119.94,3953700023.0
2007-05-09 14:20:00,119.93,119.945,119.89,119.91,4616600007.0
2007-05-09 14:25:00,119.9,119.91,119.83,119.86,8878000040.0
2007-05-09 14:30:00,119.855,119.88,119.85,119.85,7292600001.0
2007-05-09 14:35:00,119.84,119.86,119.76,119.79,3992500075.0
2007-05-09 14:40:00,119.8,119.81,119.76,119.79,5146200044.0
2007-05-09 14:45:00,119.79,119.79,119.76,119.79,8626600013.0
2007-05-09 14:50:00,119.78,119.79,119.73,119.73,10144499980.0
2007-05-09 14:55:00,119.74,119.77,119.73,119.77,7582699967.0
2007-05-09 15:00:00,119.765,119.78,119.71,119.72,7280699988.0
2007-05-09 15:05:00,119.71,119.81,119.7,119.8,9325500004.0
2007-05-09 15:10:00,119.81,119.81,119.725,119.725,7886899986.0
2007-05-09 15:15:00,119.72,119.74,119.7,119.73,9612199965.0
2007-05-09 15:20:00,119.73,119.74,119.67,119.7,9358999949.0
2007-05-09 15:25:00,119.695,119.75,119.68,119.68,9660200011.0
2007-05-09 15:30:00,119.69,119.77,119.66,119.73,8231800007.0
2007-05-09 15:35:00,119.73,119.77,119.73,119.75,9105299909.0
2007-05-09 15:40:00,119.745,119.78,119.745,119.76,6427399992.0
2007-05-09 15:45:00,119.77,119.78,119.74,119.74,5774199973.0
2007-05-09 15:50:00,119.745,119.76,119.7,119.76,3483300017.0
2007-05-09 15:55:00,119.75,119.78,119.74,119.74,4824099976.0
2007-05-09 16:00:00,119.74,119.76,119.735,119.75,6572799967.0
2007-05-09 16:05:00,119.76,119.77,119.74,119.75,6859999965.0
2007-05-09 16:10:00,119.76,119.77,119.7,119.73,6859999965.0
2007-05-09 16:15:00,119.72,119.73,119.62,119.65,6859999965.0
2007-05-09 16:20:00,119.64,119.71,119.64,119.71,7407999953.0
2007-05-09 16:25:00,119.72,119.78,119.72,119.74,8251899992.0
2007-05-09 16:30:00,119.75,119.76,119.735,119.74,6282699933.0
2007-05-09 16:35:00,119.76,119.8,119.76,119.79,4744599987.0
2007-05-09 16:40:00,119.78,119.85,119.76,119.76,7016099947.0
2007-05-09 16:45:00,119.76,119.79,119.755,119.755,4556199953.0
2007-05-09 16:50:00,119.755,119.77,119.72,119.73,5390300005.0
2007-05-09 16:55:00,119.72,119.76,119.7,119.71,8098100009.0
2007-05-09 17:00:00,119.7,119.73,119.69,119.73,7096499935.0
2007-05-09 17:05:00,119.74,119.74,119.67,119.705,7679899957.0
2007-05-09 17:10:00,119.72,119.75,119.71,119.725,6341399951.0
2007-05-09 17:15:00,119.74,119.75,119.725,119.735,7398299946.0
2007-05-09 17:20:00,119.74,119.74,119.7,119.72,8798799995.0
2007-05-09 17:25:00,119.71,119.74,119.7,119.73,8146899998.0
2007-05-09 17:30:00,119.73,119.74,119.725,119.73,2856300011.0
2007-05-09 17:35:00,119.73,119.78,119.73,119.76,7846200004.0
2007-05-09 17:40:00,119.77,119.8,119.76,119.76,4455000000.0
2007-05-09 17:45:00,119.755,119.79,119.755,119.77,6663300020.0
2007-05-09 17:50:00,119.78,119.79,119.77,119.78,2105199980.0
2007-05-09 17:55:00,119.78,119.8,119.775,119.8,5302400006.0
2007-05-09 18:00:00,119.79,119.8,119.78,119.8,3467500072.0
2007-05-09 18:05:00,119.8,119.82,119.77,119.77,5039399996.0
2007-05-09 18:10:00,119.77,119.78,119.76,119.77,2294500036.0
2007-05-09 18:15:00,119.77,119.77,119.75,119.76,2527799990.0
2007-05-09 18:20:00,119.76,119.765,119.755,119.765,1391199975.0
2007-05-09 18:25:00,119.765,119.77,119.76,119.77,1715600027.0
2007-05-09 18:30:00,119.77,119.78,119.755,119.76,2532300014.0
2007-05-09 18:35:00,119.76,119.77,119.75,119.77,2819400008.0
2007-05-09 18:40:00,119.77,119.8,119.77,119.78,6803800010.0
2007-05-09 18:45:00,119.78,119.79,119.775,119.78,4093400009.0
2007-05-09 18:50:00,119.78,119.79,119.775,119.78,3412699980.0
2007-05-09 18:55:00,119.78,119.81,119.78,119.805,4234000002.0
2007-05-09 19:00:00,119.81,119.82,119.8,119.815,2283699999.0
2007-05-09 19:05:00,119.81,119.83,119.81,119.83,2910600001.0
2007-05-09 19:10:00,119.83,119.84,119.825,119.84,1495799992.0
2007-05-09 19:15:00,119.84,119.84,119.83,119.84,1694899992.0
2007-05-09 19:20:00,119.84,119.88,119.835,119.86,4412499974.0
2007-05-09 19:25:00,119.86,119.87,119.84,119.86,5018899975.0
2007-05-09 19:30:00,119.87,119.87,119.86,119.86,1084699995.0
2007-05-09 19:35:00,119.855,119.86,119.84,119.85,3320500020.0
2007-05-09 19:40:00,119.86,119.86,119.835,119.85,7060619975.0
2007-05-09 19:45:00,119.85,119.88,119.84,119.87,3044499988.0
2007-05-09 19:50:00,119.87,119.89,119.86,119.86,3368300005.0
2007-05-09 19:55:00,119.86,119.88,119.855,119.865,1959999985.0
2007-05-09 20:00:00,119.865,119.92,119.865,119.88,3302399986.0
2007-05-09 20:05:00,119.9,119.91,119.845,119.85,3994699988.0
2007-05-09 20:10:00,119.86,119.89,119.825,119.85,2525599991.0
2007-05-09 20:15:00,119.85,120.0,119.85,119.97,6431700020.0
2007-05-09 20:20:00,119.98,119.98,119.9,119.92,10464500050.0
2007-05-09 20:25:00,119.91,119.99,119.89,119.91,10464500050.0
2007-05-09 20:30:00,119.92,120.05,119.92,119.99,10464500050.0
2007-05-09 20:35:00,119.98,120.06,119.95,120.04,10354100018.0
2007-05-09 20:40:00,120.03,120.08,120.03,120.05,10326500010.0
2007-05-09 20:45:00,120.04,120.14,120.03,120.04,9799100019.0
2007-05-09 20:50:00,120.02,120.05,119.98,120.01,8041800054.0
2007-05-09 20:55:00,120.01,120.07,120.01,120.07,8549000070.0
2007-05-09 21:00:00,120.06,120.07,120.03,120.05,5684200044.0
2007-05-09 21:05:00,120.04,120.04,119.98,120.0,6020899996.0
2007-05-09 21:10:00,120.01,120.03,119.99,120.03,4852800007.0
2007-05-09 21:15:00,120.03,120.03,120.0,120.01,3046700024.0
2007-05-09 21:20:00,120.01,120.05,119.98,120.04,6751300049.0
2007-05-09 21:25:00,120.05,120.05,120.04,120.04,5200300046.0
2007-05-09 21:30:00,120.05,120.05,120.0,120.02,5377100011.0
2007-05-09 21:35:00,120.03,120.03,120.02,120.03,673800015.0
2007-05-09 21:40:00,120.03,120.06,120.03,120.05,3339200026.0
2007-05-09 21:45:00,120.05,120.09,120.035,120.08,4126600008.0
2007-05-09 21:50:00,120.09,120.11,120.06,120.095,4764700004.0
2007-05-09 21:55:00,120.12,120.13,120.06,120.07,4710100012.0
2007-05-09 22:00:00,120.07,120.08,120.05,120.07,6147699982.0
2007-05-09 22:05:00,120.07,120.11,120.07,120.095,1640299983.0
2007-05-09 22:10:00,120.1,120.12,120.095,120.1,1875999990.0
2007-05-09 22:15:00,120.1,120.11,120.08,120.08,3506299948.0
2007-05-09 22:20:00,120.08,120.1,120.07,120.085,2717100007.0
2007-05-09 22:25:00,120.08,120.09,120.06,120.08,795900004.0
2007-05-09 22:30:00,120.07,120.08,120.06,120.07,1031399999.0
2007-05-09 22:35:00,120.07,120.09,120.06,120.07,2016500004.0
2007-05-09 22:40:00,120.07,120.09,120.07,120.09,1569399997.0
2007-05-09 22:45:00,120.09,120.09,120.08,120.09,459999999.0
2007-05-09 22:50:00,120.085,120.085,120.06,120.08,1098900017.0
2007-05-09 22:55:00,120.08,120.09,120.07,120.08,569099992.0
2007-05-09 23:00:00,120.08,120.08,120.02,120.08,1601200010.0
2007-05-09 23:05:00,120.07,120.07,120.04,120.05,864799998.0
2007-05-09 23:10:00,120.04,120.06,120.04,120.06,308599999.0
2007-05-09 23:15:00,120.06,120.06,120.02,120.04,634199991.0
2007-05-09 23:20:00,120.04,120.04,120.02,120.03,404400000.0
2007-05-09 23:25:00,120.03,120.03,120.01,120.02,517599995.0
2007-05-09 23:30:00,120.02,120.04,120.01,120.03,1428299983.0
2007-05-09 23:35:00,120.03,120.04,120.02,120.02,373299996.0
2007-05-09 23:40:00,119.99,120.04,119.99,120.03,965199983.0
2007-05-09 23:45:00,120.03,120.06,120.03,120.05,2248799978.0
2007-05-09 23:50:00,120.05,120.05,120.03,120.04,584899987.0
2007-05-09 23:55:00,120.04,120.04,120.005,120.03,978799987.0
2007-05-10 00:00:00,120.03,120.03,120.0,120.01,1456299999.0
2007-05-10 00:05:00,120.01,120.05,120.0,120.04,1373899995.0
2007-05-10 00:10:00,120.04,120.04,120.0,120.04,236299995.0
2007-05-10 00:15:00,120.04,120.04,120.02,120.02,245799996.0
2007-05-10 00:20:00,120.02,120.07,120.01,120.07,3521200005.0
2007-05-10 00:25:00,120.065,120.09,120.06,120.08,2946699922.0
2007-05-10 00:30:00,120.08,120.09,120.05,120.06,2944999979.0
2007-05-10 00:35:00,120.06,120.07,120.045,120.06,2053499992.0
2007-05-10 00:40:00,120.05,120.06,120.05,120.06,284599996.0
2007-05-10 00:45:00,120.06,120.1,120.05,120.07,4936899959.0
2007-05-10 00:50:00,120.07,120.12,120.06,120.12,5164599936.0
2007-05-10 00:55:00,120.08,120.14,120.07,120.14,9733500100.0
2007-05-10 01:00:00,120.14,120.15,120.1,120.11,7031599986.0
2007-05-10 01:05:00,120.11,120.13,120.09,120.11,4645100015.0
2007-05-10 01:10:00,120.12,120.15,120.12,120.14,4769099968.0
2007-05-10 01:15:00,120.14,120.15,120.12,120.14,4435299969.0
2007-05-10 01:20:00,120.13,120.225,120.12,120.19,6266499966.0
2007-05-10 01:25:00,120.2,120.2,120.18,120.19,6905499936.0
2007-05-10 01:30:00,120.18,120.22,120.17,120.17,7889200043.0
2007-05-10 01:35:00,120.17,120.2,120.13,120.18,4494300000.0
2007-05-10 01:40:00,120.16,120.21,120.15,120.185,7875000046.0
2007-05-10 01:45:00,120.185,120.2,120.16,120.16,5678100011.0
2007-05-10 01:50:00,120.16,120.19,120.13,120.14,8143499999.0
2007-05-10 01:55:00,120.13,120.16,120.12,120.15,8024000057.0
2007-05-10 02:00:00,120.15,120.15,120.11,120.15,7767199982.0
2007-05-10 02:05:00,120.16,120.18,120.14,120.17,6140300027.0
2007-05-10 02:10:00,120.17,120.19,120.165,120.17,2302200019.0
2007-05-10 02:15:00,120.17,120.19,120.135,120.15,4567099985.0
2007-05-10 02:20:00,120.145,120.15,120.11,120.12,6342599972.0
2007-05-10 02:25:00,120.13,120.15,120.115,120.12,6110599987.0
2007-05-10 02:30:00,120.12,120.13,120.11,120.11,1704340013.0
2007-05-10 02:35:00,120.115,120.12,120.05,120.07,8483299940.0
2007-05-10 02:40:00,120.09,120.11,120.08,120.095,5842200028.0
2007-05-10 02:45:00,120.09,120.11,120.08,120.09,7454600105.0
2007-05-10 02:50:00,120.1,120.15,120.09,120.13,9395499943.0
2007-05-10 02:55:00,120.11,120.13,120.01,120.03,7130099994.0
2007-05-10 03:00:00,120.02,120.07,120.0,120.04,9474499845.0
2007-05-10 03:05:00,120.03,120.05,120.0,120.04,9474499845.0
2007-05-10 03:10:00,120.02,120.08,120.01,120.07,5740500042.0
2007-05-10 03:15:00,120.08,120.08,120.04,120.06,6845100042.0
2007-05-10 03:20:00,120.06,120.08,120.05,120.07,2238000000.0
2007-05-10 03:25:00,120.07,120.09,120.05,120.07,8118499881.0
2007-05-10 03:30:00,120.06,120.06,119.99,120.0,9282000080.0
2007-05-10 03:35:00,120.01,120.01,119.96,119.99,9282000080.0
2007-05-10 03:40:00,119.98,120.0,119.97,119.98,7247700053.0
2007-05-10 03:45:00,119.98,120.02,119.96,119.99,7572799989.0
2007-05-10 03:50:00,119.99,120.0,119.97,119.97,5481200054.0
2007-05-10 03:55:00,119.97,119.98,119.93,119.97,6036699975.0
2007-05-10 04:00:00,119.97,120.0,119.97,119.98,4742800029.0
2007-05-10 04:05:00,119.97,119.99,119.95,119.98,3262999964.0
2007-05-10 04:10:00,119.98,119.99,119.95,119.985,6740299952.0
2007-05-10 04:15:00,119.97,120.03,119.97,120.02,8327899984.0
2007-05-10 04:20:00,120.01,120.03,119.96,119.97,6418599989.0
2007-05-10 04:25:00,119.96,120.0,119.96,119.99,3690299962.0
2007-05-10 04:30:00,119.99,120.03,119.98,120.02,8964699927.0
2007-05-10 04:35:00,120.02,120.04,120.01,120.03,3011600014.0
2007-05-10 04:40:00,120.03,120.05,120.01,120.03,4269000032.0
2007-05-10 04:45:00,120.03,120.06,120.02,120.05,4127100021.0
2007-05-10 04:50:00,120.05,120.07,120.045,120.05,5371000074.0
2007-05-10 04:55:00,120.02,120.06,120.01,120.04,3289999943.0
2007-05-10 05:00:00,120.04,120.06,120.03,120.04,3371099997.0
2007-05-10 05:05:00,120.035,120.06,120.025,120.025,5966400037.0
2007-05-10 05:10:00,120.03,120.05,120.02,120.045,3951599915.0
2007-05-10 05:15:00,120.05,120.08,120.045,120.06,2029900000.0
2007-05-10 05:20:00,120.06,120.08,120.055,120.07,5781399981.0
2007-05-10 05:25:00,120.06,120.08,120.05,120.07,3223500070.0
2007-05-10 05:30:00,120.08,120.08,120.055,120.07,5636800028.0
2007-05-10 05:35:00,120.07,120.08,120.04,120.06,4327399996.0
2007-05-10 05:40:00,120.06,120.08,120.05,120.06,2450899985.0
2007-05-10 05:45:00,120.06,120.08,120.05,120.055,5203700023.0
2007-05-10 05:50:00,120.07,120.08,120.03,120.03,3045300041.0
2007-05-10 05:55:00,120.04,120.05,120.02,120.03,4895899897.0
2007-05-10 06:00:00,120.04,120.05,120.03,120.05,6210699949.0
2007-05-10 06:05:00,120.06,120.06,120.04,120.04,5731599948.0
2007-05-10 06:10:00,120.05,120.06,120.03,120.05,4554999957.0
2007-05-10 06:15:00,120.05,120.07,120.045,120.05,5937700036.0
2007-05-10 06:20:00,120.05,120.06,120.01,120.03,4885300008.0
2007-05-10 06:25:00,120.03,120.04,120.025,120.03,2299799997.0
2007-05-10 06:30:00,120.03,120.04,120.01,120.02,3086700016.0
2007-05-10 06:35:00,120.03,120.05,120.02,120.04,5879300055.0
2007-05-10 06:40:00,120.035,120.05,120.02,120.045,4005699955.0
2007-05-10 06:45:00,120.03,120.05,120.02,120.035,9168999949.0
2007-05-10 06:50:00,120.04,120.06,120.035,120.04,6474599900.0
2007-05-10 06:55:00,120.04,120.06,120.04,120.05,3716400064.0
2007-05-10 07:00:00,120.05,120.06,120.0,120.04,6673200048.0
2007-05-10 07:05:00,120.03,120.06,120.02,120.05,7981099844.0
2007-05-10 07:10:00,120.05,120.06,120.03,120.05,6250900067.0
2007-05-10 07:15:00,120.05,120.07,120.04,120.05,6345199984.0
2007-05-10 07:20:00,120.05,120.06,120.045,120.055,6080900058.0
2007-05-10 07:25:00,120.07,120.08,120.04,120.06,2304800045.0
2007-05-10 07:30:00,120.05,120.07,120.05,120.065,2589399973.0
2007-05-10 07:35:00,120.07,120.1,120.06,120.09,7062599969.0
2007-05-10 07:40:00,120.08,120.12,120.07,120.095,6734499905.0
2007-05-10 07:45:00,120.09,120.1,120.05,120.09,7103999940.0
2007-05-10 07:50:00,120.09,120.12,120.07,120.11,4838499970.0
2007-05-10 07:55:00,120.11,120.12,120.075,120.085,5940500021.0
2007-05-10 08:00:00,120.06,120.08,120.01,120.05,4503500040.0
2007-05-10 08:05:00,120.07,120.11,120.05,120.05,6847299992.0
2007-05-10 08:10:00,120.07,120.08,119.99,120.05,5478400011.0
2007-05-10 08:15:00,120.04,120.07,120.02,120.04,5749700024.0
2007-05-10 08:20:00,120.01,120.05,119.97,119.99,9679599960.0
2007-05-10 08:25:00,120.0,120.02,119.97,119.99,8575300015.0
2007-05-10 08:30:00,120.0,120.01,119.97,119.98,8708500075.0
2007-05-10 08:35:00,119.99,120.02,119.98,120.01,8930200009.0
2007-05-10 08:40:00,120.02,120.03,120.0,120.0,10327100021.0
2007-05-10 08:45:00,119.99,120.05,119.99,120.05,10671500000.0
2007-05-10 08:50:00,120.06,120.08,120.04,120.07,7747100084.0
2007-05-10 08:55:00,120.06,120.08,120.04,120.06,4652100014.0
2007-05-10 09:00:00,120.06,120.08,120.04,120.05,5433000070.0
2007-05-10 09:05:00,120.07,120.08,120.05,120.08,8729899979.0
2007-05-10 09:10:00,120.07,120.11,120.07,120.08,9531999950.0
2007-05-10 09:15:00,120.09,120.12,120.08,120.105,7165599999.0
2007-05-10 09:20:00,120.11,120.13,120.09,120.09,9837699966.0
2007-05-10 09:25:00,120.1,120.12,120.07,120.1,10071000155.0
2007-05-10 09:30:00,120.11,120.13,120.1,120.125,8985600083.0
2007-05-10 09:35:00,120.11,120.15,120.1,120.14,9273500021.0
2007-05-10 09:40:00,120.14,120.17,120.12,120.16,8717600025.0
2007-05-10 09:45:00,120.16,120.18,120.145,120.16,4828500011.0
2007-05-10 09:50:00,120.175,120.23,120.175,120.21,6285199927.0
2007-05-10 09:55:00,120.19,120.22,120.175,120.19,8225500080.0
2007-05-10 10:00:00,120.19,120.19,120.15,120.18,1548700011.0
2007-05-10 10:05:00,120.16,120.21,120.16,120.21,3357499970.0
2007-05-10 10:10:00,120.2,120.25,120.19,120.24,5422499994.0
2007-05-10 10:15:00,120.23,120.31,120.22,120.29,8520000030.0
2007-05-10 10:20:00,120.295,120.3,120.255,120.27,7355499968.0
2007-05-10 10:25:00,120.27,120.31,120.27,120.29,7452699997.0
2007-05-10 10:30:00,120.31,120.33,120.28,120.28,9713000020.0
2007-05-10 10:35:00,120.27,120.3,120.26,120.285,9194899996.0
2007-05-10 10:40:00,120.29,120.3,120.27,120.28,4988999987.0
2007-05-10 10:45:00,120.28,120.29,120.24,120.28,5785499958.0
2007-05-10 10:50:00,120.27,120.3,120.27,120.28,4914599965.0
2007-05-10 10:55:00,120.28,120.29,120.26,120.265,6336199985.0
2007-05-10 11:00:00,120.265,120.29,120.26,120.29,6865700086.0
2007-05-10 11:05:00,120.3,120.33,120.285,120.31,7591300065.0
2007-05-10 11:10:00,120.29,120.36,120.28,120.35,8147800009.0
2007-05-10 11:15:00,120.36,120.42,120.35,120.41,10534000130.0
2007-05-10 11:20:00,120.4,120.44,120.39,120.43,10534000130.0
2007-05-10 11:25:00,120.44,120.47,120.42,120.46,10534000130.0
2007-05-10 11:30:00,120.46,120.47,120.42,120.45,3354600034.0
2007-05-10 11:35:00,120.42,120.43,120.33,120.38,6628000030.0
2007-05-10 11:40:00,120.39,120.4,120.36,120.37,8092900051.0
2007-05-10 11:45:00,120.38,120.4,120.37,120.38,7789899997.0
2007-05-10 11:50:00,120.38,120.41,120.38,120.4,6423400025.0
2007-05-10 11:55:00,120.39,120.42,120.39,120.41,6563100007.0
2007-05-10 12:00:00,120.41,120.41,120.36,120.38,6285200000.0
2007-05-10 12:05:00,120.39,120.43,120.35,120.43,4909000120.0
2007-05-10 12:10:00,120.42,120.47,120.42,120.455,5081000066.0
2007-05-10 12:15:00,120.46,120.48,120.42,120.42,8141699992.0
2007-05-10 12:20:00,120.43,120.45,120.39,120.44,6811499980.0
2007-05-10 12:25:00,120.42,120.44,120.39,120.41,9725500080.0
2007-05-10 12:30:00,120.4,120.45,120.39,120.44,7280100036.0
2007-05-10 12:35:00,120.42,120.45,120.41,120.42,7949800098.0
2007-05-10 12:40:00,120.42,120.44,120.415,120.42,5761500033.0
2007-05-10 12:45:00,120.42,120.43,120.38,120.4,8627300105.0
2007-05-10 12:50:00,120.4,120.43,120.38,120.42,5917800011.0
2007-05-10 12:55:00,120.405,120.42,120.36,120.36,7386699985.0
2007-05-10 13:00:00,120.36,120.37,120.31,120.33,8239000120.0
2007-05-10 13:05:00,120.32,120.36,120.31,120.35,8239000120.0
2007-05-10 13:10:00,120.32,120.36,120.32,120.35,7593999996.0
2007-05-10 13:15:00,120.36,120.38,120.33,120.33,7571259961.0
2007-05-10 13:20:00,120.34,120.4,120.33,120.38,10169900016.0
2007-05-10 13:25:00,120.37,120.41,120.36,120.39,4831000056.0
2007-05-10 13:30:00,120.38,120.38,120.36,120.37,9421499925.0
2007-05-10 13:35:00,120.38,120.43,120.37,120.42,9421499925.0
2007-05-10 13:40:00,120.42,120.43,120.4,120.4,4214399961.0
2007-05-10 13:45:00,120.4,120.43,120.365,120.365,8763000044.0
2007-05-10 13:50:00,120.35,120.37,120.33,120.35,9585000087.0
2007-05-10 13:55:00,120.33,120.38,120.33,120.37,5460499958.0
2007-05-10 14:00:00,120.37,120.42,120.34,120.36,6326700018.0
2007-05-10 14:05:00,120.37,120.39,120.36,120.39,2530399986.0
2007-05-10 14:10:00,120.38,120.4,120.36,120.38,3467900008.0
2007-05-10 14:15:00,120.39,120.39,120.35,120.37,2698500060.0
2007-05-10 14:20:00,120.39,120.39,120.36,120.375,5429499966.0
2007-05-10 14:25:00,120.375,120.39,120.36,120.38,6530200088.0
2007-05-10 14:30:00,120.3,120.4,120.27,120.3,3982500090.0
2007-05-10 14:35:00,120.31,120.38,120.3,120.36,3982500090.0
2007-05-10 14:40:00,120.35,120.36,120.33,120.35,3982500090.0
2007-05-10 14:45:00,120.35,120.39,120.35,120.37,6564700064.0
2007-05-10 14:50:00,120.38,120.51,120.37,120.49,8940000115.0
2007-05-10 14:55:00,120.5,120.53,120.45,120.49,7759300092.0
2007-05-10 15:00:00,120.5,120.5,120.42,120.42,5151599999.0
2007-05-10 15:05:00,120.43,120.46,120.4,120.42,9042799982.0
2007-05-10 15:10:00,120.43,120.48,120.41,120.48,9169599989.0
2007-05-10 15:15:00,120.49,120.525,120.46,120.47,9345599969.0
2007-05-10 15:20:00,120.46,120.5,120.43,120.45,9095499995.0
2007-05-10 15:25:00,120.46,120.48,120.45,120.48,9095499995.0
2007-05-10 15:30:00,120.48,120.48,120.43,120.465,8781800021.0
2007-05-10 15:35:00,120.45,120.49,120.44,120.49,6760300034.0
2007-05-10 15:40:00,120.48,120.51,120.48,120.49,6405500025.0
2007-05-10 15:45:00,120.48,120.53,120.46,120.47,6496300003.0
2007-05-10 15:50:00,120.475,120.48,120.43,120.44,5193400152.0
2007-05-10 15:55:00,120.45,120.46,120.41,120.42,5927700054.0
2007-05-10 16:00:00,120.43,120.46,120.39,120.44,5870000020.0
2007-05-10 16:05:00,120.44,120.49,120.41,120.47,8359900008.0
2007-05-10 16:10:00,120.47,120.48,120.43,120.46,6149100071.0
2007-05-10 16:15:00,120.47,120.52,120.46,120.5,8693599862.0
2007-05-10 16:20:00,120.49,120.51,120.465,120.48,4930499948.0
2007-05-10 16:25:00,120.48,120.49,120.43,120.43,4685000037.0
2007-05-10 16:30:00,120.43,120.48,120.41,120.47,7140799962.0
2007-05-10 16:35:00,120.47,120.47,120.41,120.42,8765700094.0
2007-05-10 16:40:00,120.43,120.45,120.39,120.42,8120300100.0
2007-05-10 16:45:00,120.44,120.46,120.42,120.445,7476399991.0
2007-05-10 16:50:00,120.45,120.46,120.43,120.43,4951900007.0
2007-05-10 16:55:00,120.45,120.46,120.41,120.42,5160700015.0
2007-05-10 17:00:00,120.41,120.45,120.41,120.44,6342800023.0
2007-05-10 17:05:00,120.45,120.46,120.41,120.44,3616000004.0
2007-05-10 17:10:00,120.43,120.43,120.41,120.415,3015499975.0
2007-05-10 17:15:00,120.42,120.46,120.4,120.43,10158099998.0
2007-05-10 17:20:00,120.44,120.46,120.4,120.42,9829199956.0
2007-05-10 17:25:00,120.41,120.43,120.41,120.42,9606500025.0
2007-05-10 17:30:00,120.41,120.46,120.41,120.44,9526700100.0
2007-05-10 17:35:00,120.445,120.46,120.41,120.44,6331999976.0
2007-05-10 17:40:00,120.445,120.46,120.42,120.42,4698699964.0
2007-05-10 17:45:00,120.43,120.44,120.415,120.42,6879400017.0
2007-05-10 17:50:00,120.415,120.43,120.37,120.38,8515000067.0
2007-05-10 17:55:00,120.37,120.39,120.33,120.35,9316100169.0
2007-05-10 18:00:00,120.36,120.37,120.24,120.26,10249999996.0
2007-05-10 18:05:00,120.28,120.29,120.19,120.23,10416999870.0
2007-05-10 18:10:00,120.24,120.27,120.22,120.23,10416999870.0
2007-05-10 18:15:00,120.23,120.25,120.2,120.23,8676699895.0
2007-05-10 18:20:00,120.24,120.25,120.19,120.195,10149999870.0
2007-05-10 18:25:00,120.18,120.2,120.11,120.18,9282999995.0
2007-05-10 18:30:00,120.19,120.19,120.12,120.14,9728399969.0
2007-05-10 18:35:00,120.13,120.17,120.1,120.11,10133399939.0
2007-05-10 18:40:00,120.1,120.11,120.08,120.1,7966399956.0
2007-05-10 18:45:00,120.11,120.15,120.08,120.14,9957999945.0
2007-05-10 18:50:00,120.12,120.15,120.06,120.08,10186299923.0
2007-05-10 18:55:00,120.1,120.11,120.04,120.06,10478499920.0
2007-05-10 19:00:00,120.05,120.12,120.0,120.1,10478499920.0
2007-05-10 19:05:00,120.09,120.1,120.02,120.04,9636699924.0
2007-05-10 19:10:00,120.05,120.06,119.92,119.95,9057500000.0
2007-05-10 19:15:00,119.94,120.0,119.91,119.97,9754500015.0
2007-05-10 19:20:00,119.98,120.05,119.95,120.05,8553400017.0
2007-05-10 19:25:00,120.06,120.09,120.03,120.09,3749000025.0
2007-05-10 19:30:00,120.08,120.1,119.99,120.0,7247600058.0
2007-05-10 19:35:00,120.01,120.06,120.01,120.05,9645400072.0
2007-05-10 19:40:00,120.05,120.07,120.03,120.04,7859400046.0
2007-05-10 19:45:00,120.05,120.08,120.03,120.08,7029900022.0
2007-05-10 19:50:00,120.07,120.1,120.05,120.06,9231300126.0
2007-05-10 19:55:00,120.07,120.07,119.97,120.01,3614500110.0
2007-05-10 20:00:00,119.99,120.03,119.97,120.03,663999995.0
2007-05-10 20:05:00,120.02,120.05,120.01,120.05,663999995.0
2007-05-10 20:10:00,120.05,120.07,120.03,120.05,5444900014.0
2007-05-10 20:15:00,120.05,120.06,120.025,120.05,7940700071.0
2007-05-10 20:20:00,120.05,120.06,120.03,120.05,6124900104.0
2007-05-10 20:25:00,120.05,120.06,120.01,120.04,7168500154.0
2007-05-10 20:30:00,120.03,120.06,120.03,120.05,8781500165.0
2007-05-10 20:35:00,120.03,120.06,120.03,120.04,7763200028.0
2007-05-10 20:40:00,120.045,120.06,120.02,120.03,7051000093.0
2007-05-10 20:45:00,120.04,120.07,120.02,120.06,4237999990.0
2007-05-10 20:50:00,120.06,120.06,120.03,120.06,4936599949.0
2007-05-10 20:55:00,120.07,120.085,120.04,120.05,6525299989.0
2007-05-10 21:00:00,120.04,120.04,119.99,120.01,8102999915.0
2007-05-10 21:05:00,119.99,120.02,119.98,120.01,5950700019.0
2007-05-10 21:10:00,119.98,120.03,119.98,120.03,5961700034.0
2007-05-10 21:15:00,120.03,120.05,120.02,120.02,3434299995.0
2007-05-10 21:20:00,120.04,120.04,119.99,120.03,5734700025.0
2007-05-10 21:25:00,120.03,120.03,119.99,119.99,6536300034.0
2007-05-10 21:30:00,120.0,120.0,119.96,119.98,6682500078.0
2007-05-10 21:35:00,119.97,119.99,119.95,119.97,5805600016.0
2007-05-10 21:40:00,119.97,119.97,119.95,119.95,7875499966.0
2007-05-10 21:45:00,119.96,119.97,119.94,119.96,9381900008.0
2007-05-10 21:50:00,119.97,119.97,119.9,119.91,8050900074.0
2007-05-10 21:55:00,119.92,119.93,119.84,119.84,7388800004.0
2007-05-10 22:00:00,119.85,119.85,119.82,119.85,10483999905.0
2007-05-10 22:05:00,119.83,119.92,119.82,119.91,9530099951.0
2007-05-10 22:10:00,119.92,119.93,119.86,119.87,7300299951.0
2007-05-10 22:15:00,119.86,119.92,119.85,119.88,7321599957.0
2007-05-10 22:20:00,119.88,119.93,119.875,119.92,3483199997.0
2007-05-10 22:25:00,119.92,119.98,119.92,119.96,5834699953.0
2007-05-10 22:30:00,119.96,119.96,119.94,119.95,2468599955.0
2007-05-10 22:35:00,119.95,119.95,119.925,119.925,4691799990.0
2007-05-10 22:40:00,119.91,119.92,119.88,119.9,5462899951.0
2007-05-10 22:45:00,119.9,119.91,119.85,119.86,4032799969.0
2007-05-10 22:50:00,119.87,119.88,119.84,119.87,3126999979.0
2007-05-10 22:55:00,119.87,119.9,119.86,119.88,6009599997.0
2007-05-10 23:00:00,119.88,119.88,119.74,119.79,6456300124.0
2007-05-10 23:05:00,119.76,119.88,119.76,119.84,8151000038.0
2007-05-10 23:10:00,119.84,119.87,119.81,119.84,5866000062.0
2007-05-10 23:15:00,119.85,119.87,119.82,119.85,4281600037.0
2007-05-10 23:20:00,119.85,119.88,119.85,119.88,2238600013.0
2007-05-10 23:25:00,119.88,119.9,119.85,119.87,4512400038.0
2007-05-10 23:30:00,119.87,119.94,119.87,119.93,5657100082.0
2007-05-10 23:35:00,119.93,119.94,119.91,119.92,4281900041.0
2007-05-10 23:40:00,119.92,119.94,119.89,119.9,3793700031.0
2007-05-10 23:45:00,119.89,119.89,119.8,119.81,7799700036.0
2007-05-10 23:50:00,119.83,119.84,119.77,119.82,5657699969.0
2007-05-10 23:55:00,119.82,119.83,119.75,119.76,6393600006.0
2007-05-11 00:00:00,119.77,119.79,119.76,119.76,5052999988.0
2007-05-11 00:05:00,119.73,119.78,119.73,119.75,5068700002.0
2007-05-11 00:10:00,119.73,119.74,119.71,119.74,7710200038.0
2007-05-11 00:15:00,119.73,119.76,119.73,119.75,4918899976.0
2007-05-11 00:20:00,119.75,119.8,119.75,119.79,5183400028.0
2007-05-11 00:25:00,119.83,119.84,119.8,119.83,6430299989.0
2007-05-11 00:30:00,119.83,119.83,119.81,119.82,3362499978.0
2007-05-11 00:35:00,119.82,119.85,119.81,119.84,4688899989.0
2007-05-11 00:40:00,119.84,119.85,119.825,119.835,3067700001.0
2007-05-11 00:45:00,119.84,119.85,119.835,119.84,3315700025.0
2007-05-11 00:50:00,119.84,119.87,119.82,119.83,6507499986.0
2007-05-11 00:55:00,119.85,119.88,119.815,119.82,7329699979.0
2007-05-11 01:00:00,119.83,119.87,119.82,119.84,7818199962.0
2007-05-11 01:05:00,119.84,119.85,119.73,119.73,2984600030.0
2007-05-11 01:10:00,119.74,119.79,119.72,119.76,3423099987.0
2007-05-11 01:15:00,119.76,119.76,119.7,119.73,5375099973.0
2007-05-11 01:20:00,119.74,119.755,119.7,119.745,4324149973.0
2007-05-11 01:25:00,119.76,119.77,119.73,119.73,2343399983.0
2007-05-11 01:30:00,119.73,119.75,119.725,119.75,6653900057.0
2007-05-11 01:35:00,119.745,119.81,119.745,119.78,8887999938.0
2007-05-11 01:40:00,119.78,119.785,119.71,119.75,8470000089.0
2007-05-11 01:45:00,119.75,119.78,119.73,119.77,7903699889.0
2007-05-11 01:50:00,119.8,119.88,119.78,119.87,7116499910.0
2007-05-11 01:55:00,119.88,119.91,119.86,119.88,8268900006.0
2007-05-11 02:00:00,119.895,119.94,119.895,119.925,8570500029.0
2007-05-11 02:05:00,119.925,119.93,119.86,119.87,7398399876.0
2007-05-11 02:10:00,119.86,119.88,119.79,119.8,8952199901.0
2007-05-11 02:15:00,119.81,119.82,119.78,119.8,8975499950.0
2007-05-11 02:20:00,119.79,119.83,119.79,119.8,8345799932.0
2007-05-11 02:25:00,119.81,119.83,119.75,119.76,7188599932.0
2007-05-11 02:30:00,119.77,119.83,119.76,119.82,7154700019.0
2007-05-11 02:35:00,119.81,119.82,119.75,119.78,5523500075.0
2007-05-11 02:40:00,119.79,119.82,119.77,119.81,5523500075.0
2007-05-11 02:45:00,119.825,119.85,119.82,119.83,8949400125.0
2007-05-11 02:50:00,119.84,119.88,119.83,119.87,8324999920.0
2007-05-11 02:55:00,119.88,119.89,119.86,119.87,8599799954.0
2007-05-11 03:00:00,119.89,119.91,119.87,119.88,9301900007.0
2007-05-11 03:05:00,119.86,119.88,119.85,119.86,2593400003.0
2007-05-11 03:10:00,119.865,119.88,119.84,119.86,5004299954.0
2007-05-11 03:15:00,119.87,119.89,119.87,119.88,4749499948.0
2007-05-11 03:20:00,119.87,119.9,119.83,119.86,3524000050.0
2007-05-11 03:25:00,119.84,119.86,119.8,119.85,6007000066.0
2007-05-11 03:30:00,119.84,119.85,119.8,119.82,7788000055.0
2007-05-11 03:35:00,119.83,119.88,119.81,119.87,7788000055.0
2007-05-11 03:40:00,119.85,119.9,119.84,119.87,9050300026.0
2007-05-11 03:45:00,119.88,119.89,119.86,119.89,7583499850.0
2007-05-11 03:50:00,119.87,119.92,119.87,119.91,3284499935.0
2007-05-11 03:55:00,119.92,119.93,119.905,119.92,5463599956.0
2007-05-11 04:00:00,119.93,119.97,119.92,119.96,5319999980.0
2007-05-11 04:05:00,119.97,120.0,119.95,119.97,5319999980.0
2007-05-11 04:10:00,119.96,119.98,119.91,119.94,5319999980.0
2007-05-11 04:15:00,119.95,119.97,119.92,119.92,5554799991.0
2007-05-11 04:20:00,119.92,119.98,119.91,119.96,8200899998.0
2007-05-11 04:25:00,119.97,119.98,119.94,119.97,5587400032.0
2007-05-11 04:30:00,119.98,119.98,119.945,119.95,1784599998.0
2007-05-11 04:35:00,119.96,119.96,119.92,119.94,7363600046.0
2007-05-11 04:40:00,119.94,119.95,119.925,119.94,4782200003.0
2007-05-11 04:45:00,119.94,119.95,119.92,119.92,1544699996.0
2007-05-11 04:50:00,119.92,119.94,119.915,119.915,5425399975.0
2007-05-11 04:55:00,119.93,119.93,119.875,119.89,6229700018.0
2007-05-11 05:00:00,119.9,119.9,119.85,119.89,6184099995.0
2007-05-11 05:05:00,119.9,119.92,119.89,119.89,4709200033.0
2007-05-11 05:10:00,119.89,119.89,119.85,119.88,7619500014.0
2007-05-11 05:15:00,119.86,119.9,119.86,119.9,5192700064.0
2007-05-11 05:20:00,119.89,119.93,119.89,119.92,8124399997.0
2007-05-11 05:25:00,119.93,119.97,119.89,119.91,9806899821.0
2007-05-11 05:30:00,119.92,119.92,119.86,119.885,5379200014.0
2007-05-11 05:35:00,119.885,119.92,119.885,119.9,6011200099.0
2007-05-11 05:40:00,119.91,119.91,119.86,119.86,5831600021.0
2007-05-11 05:45:00,119.87,119.89,119.86,119.86,7709970019.0
2007-05-11 05:50:00,119.87,119.88,119.82,119.85,8407300007.0
2007-05-11 05:55:00,119.86,119.89,119.85,119.87,7421300030.0
2007-05-11 06:00:00,119.87,119.9,119.85,119.9,8192100215.0
2007-05-11 06:05:00,119.91,119.95,119.89,119.92,7358900167.0
2007-05-11 06:10:00,119.91,119.94,119.91,119.93,6574600035.0
2007-05-11 06:15:00,119.94,119.94,119.87,119.88,7280999972.0
2007-05-11 06:20:00,119.89,119.92,119.89,119.9,5192899985.0
2007-05-11 06:25:00,119.9,119.92,119.87,119.87,7143149956.0
2007-05-11 06:30:00,119.87,119.9,119.87,119.87,7749099904.0
2007-05-11 06:35:00,119.89,119.92,119.87,119.9,7468799952.0
2007-05-11 06:40:00,119.88,119.89,119.86,119.88,7980100004.0
2007-05-11 06:45:00,119.88,119.91,119.86,119.87,7880799995.0
2007-05-11 06:50:00,119.88,119.91,119.86,119.9,7732800023.0
2007-05-11 06:55:00,119.91,119.93,119.89,119.92,7564500050.0
2007-05-11 07:00:00,119.92,119.97,119.91,119.96,8076499927.0
2007-05-11 07:05:00,119.96,119.96,119.9,119.925,8405100025.0
2007-05-11 07:10:00,119.93,119.94,119.91,119.92,7357399974.0
2007-05-11 07:15:00,119.92,119.92,119.89,119.91,6638400058.0
2007-05-11 07:20:00,119.91,119.93,119.88,119.88,8519200039.0
2007-05-11 07:25:00,119.87,119.89,119.83,119.88,7573000090.0
2007-05-11 07:30:00,119.89,119.93,119.88,119.93,7443200066.0
2007-05-11 07:35:00,119.9,119.92,119.86,119.89,3818499955.0
2007-05-11 07:40:00,119.88,119.91,119.86,119.89,6315199963.0
2007-05-11 07:45:00,119.88,119.88,119.85,119.88,10387499965.0
2007-05-11 07:50:00,119.87,119.91,119.87,119.89,10387499965.0
2007-05-11 07:55:00,119.89,119.89,119.84,119.85,9431399928.0
2007-05-11 08:00:00,119.86,119.87,119.83,119.83,9228999890.0
2007-05-11 08:05:00,119.84,119.88,119.83,119.875,7830199912.0
2007-05-11 08:10:00,119.88,119.89,119.85,119.85,4527299957.0
2007-05-11 08:15:00,119.86,119.88,119.85,119.86,4816499981.0
2007-05-11 08:20:00,119.87,119.91,119.86,119.895,7735499990.0
2007-05-11 08:25:00,119.895,119.91,119.84,119.84,9034600061.0
2007-05-11 08:30:00,119.85,119.86,119.81,119.85,9191000055.0
2007-05-11 08:35:00,119.86,119.88,119.82,119.83,8932000145.0
2007-05-11 08:40:00,119.82,119.86,119.82,119.84,7920400213.0
2007-05-11 08:45:00,119.83,119.87,119.82,119.83,5296000085.0
2007-05-11 08:50:00,119.835,119.88,119.82,119.88,6876199923.0
2007-05-11 08:55:00,119.86,119.91,119.86,119.9,8795799813.0
2007-05-11 09:00:00,119.91,119.93,119.895,119.9,6345800024.0
2007-05-11 09:05:00,119.9,119.91,119.86,119.89,8264299897.0
2007-05-11 09:10:00,119.91,119.91,119.85,119.87,7541299980.0
2007-05-11 09:15:00,119.87,119.91,119.86,119.89,5400599958.0
2007-05-11 09:20:00,119.89,119.91,119.865,119.87,7329199960.0
2007-05-11 09:25:00,119.87,119.88,119.82,119.83,8999299860.0
2007-05-11 09:30:00,119.86,119.86,119.77,119.82,7255599891.0
2007-05-11 09:35:00,119.83,119.86,119.79,119.86,9661600014.0
2007-05-11 09:40:00,119.85,119.88,119.83,119.85,10386000040.0
2007-05-11 09:45:00,119.84,119.85,119.81,119.83,10386000040.0
2007-05-11 09:50:00,119.82,119.85,119.8,119.85,10386000040.0
2007-05-11 09:55:00,119.85,119.88,119.83,119.87,6372199860.0
2007-05-11 10:00:00,119.85,119.89,119.84,119.87,9152499880.0
2007-05-11 10:05:00,119.87,119.9,119.855,119.89,6376499964.0
2007-05-11 10:10:00,119.885,119.9,119.865,119.88,3672699985.0
2007-05-11 10:15:00,119.88,119.89,119.81,119.82,3647799975.0
2007-05-11 10:20:00,119.83,119.9,119.825,119.88,5188879968.0
2007-05-11 10:25:00,119.895,119.895,119.82,119.83,4196499981.0
2007-05-11 10:30:00,119.82,119.85,119.8,119.81,6282500075.0
2007-05-11 10:35:00,119.8,119.85,119.8,119.84,7375900034.0
2007-05-11 10:40:00,119.83,119.865,119.82,119.83,6233460001.0
2007-05-11 10:45:00,119.82,119.85,119.82,119.83,4552899972.0
2007-05-11 10:50:00,119.835,119.85,119.81,119.82,6067299995.0
2007-05-11 10:55:00,119.84,119.85,119.8,119.825,7979799987.0
2007-05-11 11:00:00,119.83,119.84,119.77,119.79,9866699952.0
2007-05-11 11:05:00,119.77,119.79,119.75,119.79,7689000065.0
2007-05-11 11:10:00,119.78,119.81,119.71,119.73,8455800075.0
2007-05-11 11:15:00,119.72,119.74,119.67,119.69,7903000055.0
2007-05-11 11:20:00,119.68,119.7,119.6,119.61,7903000055.0
2007-05-11 11:25:00,119.62,119.64,119.59,119.6,8159600053.0
2007-05-11 11:30:00,119.61,119.61,119.45,119.54,7969000060.0
2007-05-11 11:35:00,119.55,119.68,119.52,119.63,7111100048.0
2007-05-11 11:40:00,119.64,119.68,119.62,119.62,5995400033.0
2007-05-11 11:45:00,119.61,119.69,119.58,119.63,8591000095.0
2007-05-11 11:50:00,119.65,119.67,119.63,119.65,8591000095.0
2007-05-11 11:55:00,119.64,119.71,119.64,119.7,7367120041.0
2007-05-11 12:00:00,119.69,119.76,119.69,119.75,7676119989.0
2007-05-11 12:05:00,119.73,119.82,119.72,119.77,9354000095.0
2007-05-11 12:10:00,119.76,119.79,119.75,119.77,9354000095.0
2007-05-11 12:15:00,119.76,119.8,119.75,119.76,8852900046.0
2007-05-11 12:20:00,119.77,119.86,119.76,119.77,7807300052.0
2007-05-11 12:25:00,119.76,119.77,119.7,119.74,4913000080.0
2007-05-11 12:30:00,119.75,119.76,119.72,119.73,2870300029.0
2007-05-11 12:35:00,119.75,119.75,119.71,119.73,6048900039.0
2007-05-11 12:40:00,119.73,119.74,119.71,119.74,9457000040.0
2007-05-11 12:45:00,119.73,119.76,119.71,119.73,9508200085.0
2007-05-11 12:50:00,119.73,119.76,119.69,119.7,5591200098.0
2007-05-11 12:55:00,119.69,119.71,119.67,119.7,6559000178.0
2007-05-11 13:00:00,119.7,119.76,119.68,119.74,4432000089.0
2007-05-11 13:05:00,119.75,119.78,119.74,119.78,7172000048.0
2007-05-11 13:10:00,119.76,119.9,119.75,119.83,10181499985.0
2007-05-11 13:15:00,119.82,119.89,119.82,119.89,9442499997.0
2007-05-11 13:20:00,119.87,119.88,119.77,119.82,7742099995.0
2007-05-11 13:25:00,119.83,119.85,119.81,119.82,7947899969.0
2007-05-11 13:30:00,119.825,119.87,119.82,119.825,5335900077.0
2007-05-11 13:35:00,119.825,119.86,119.8,119.82,6724000058.0
2007-05-11 13:40:00,119.8,119.85,119.79,119.83,7628599897.0
2007-05-11 13:45:00,119.83,119.87,119.77,119.79,7885800019.0
2007-05-11 13:50:00,119.79,119.81,119.77,119.8,7442400040.0
2007-05-11 13:55:00,119.8,119.81,119.77,119.78,3399799961.0
2007-05-11 14:00:00,119.785,119.805,119.71,119.72,4750200017.0
2007-05-11 14:05:00,119.74,119.75,119.72,119.735,7538700034.0
2007-05-11 14:10:00,119.74,119.76,119.67,119.69,7983969982.0
2007-05-11 14:15:00,119.7,119.73,119.67,119.69,7566499930.0
2007-05-11 14:20:00,119.685,119.72,119.675,119.69,5076500002.0
2007-05-11 14:25:00,119.67,119.7,119.66,119.67,7263900104.0
2007-05-11 14:30:00,119.67,119.76,119.54,119.7,7934500076.0
2007-05-11 14:35:00,119.72,119.83,119.7,119.82,9107500145.0
2007-05-11 14:40:00,119.81,119.83,119.73,119.73,8643000122.0
2007-05-11 14:45:00,119.74,119.74,119.65,119.65,6785000030.0
2007-05-11 14:50:00,119.66,119.7,119.62,119.68,6785000030.0
2007-05-11 14:55:00,119.67,119.7,119.65,119.68,6785000030.0
2007-05-11 15:00:00,119.66,119.69,119.64,119.67,5493700020.0
2007-05-11 15:05:00,119.67,119.67,119.62,119.63,5395500043.0
2007-05-11 15:10:00,119.64,119.66,119.61,119.66,4785000080.0
2007-05-11 15:15:00,119.655,119.66,119.635,119.64,4751400046.0
2007-05-11 15:20:00,119.64,119.67,119.64,119.65,4156900026.0
2007-05-11 15:25:00,119.66,119.7,119.62,119.69,7238100018.0
2007-05-11 15:30:00,119.69,119.71,119.66,119.71,7570700097.0
2007-05-11 15:35:00,119.72,119.85,119.71,119.81,6702899955.0
2007-05-11 15:40:00,119.8,119.83,119.76,119.77,6384200015.0
2007-05-11 15:45:00,119.76,119.85,119.76,119.79,7005500015.0
2007-05-11 15:50:00,119.8,119.85,119.79,119.85,7005500015.0
2007-05-11 15:55:00,119.84,119.91,119.84,119.88,6498500028.0
2007-05-11 16:00:00,119.89,119.91,119.84,119.87,5500700022.0
2007-05-11 16:05:00,119.87,119.88,119.8,119.82,8775199913.0
2007-05-11 16:10:00,119.81,119.88,119.8,119.85,10179899938.0
2007-05-11 16:15:00,119.84,119.87,119.83,119.85,9019899946.0
2007-05-11 16:20:00,119.87,119.87,119.8,119.87,5963400002.0
2007-05-11 16:25:00,119.88,119.88,119.83,119.85,6204599986.0
2007-05-11 16:30:00,119.84,120.0,119.83,119.99,6180999990.0
2007-05-11 16:35:00,120.0,120.0,119.94,119.96,6180999990.0
2007-05-11 16:40:00,119.955,119.98,119.9,119.91,8160200085.0
2007-05-11 16:45:00,119.9,119.94,119.9,119.93,9487299998.0
2007-05-11 16:50:00,119.95,120.09,119.94,120.06,9670099962.0
2007-05-11 16:55:00,120.08,120.14,120.08,120.08,10422499942.0
2007-05-11 17:00:00,120.07,120.18,120.07,120.16,10637499935.0
2007-05-11 17:05:00,120.18,120.21,120.13,120.19,8938300011.0
2007-05-11 17:10:00,120.2,120.21,120.16,120.21,7857700018.0
2007-05-11 17:15:00,120.2,120.2,120.15,120.15,4608000005.0
2007-05-11 17:20:00,120.16,120.2,120.11,120.19,7146200031.0
2007-05-11 17:25:00,120.18,120.19,120.13,120.16,6962050012.0
2007-05-11 17:30:00,120.16,120.17,120.15,120.155,4913699967.0
2007-05-11 17:35:00,120.16,120.17,120.15,120.16,3107499975.0
2007-05-11 17:40:00,120.16,120.16,120.13,120.14,3142500000.0
2007-05-11 17:45:00,120.14,120.16,120.12,120.13,5417300013.0
2007-05-11 17:50:00,120.13,120.16,120.11,120.15,6283800027.0
2007-05-11 17:55:00,120.15,120.205,120.15,120.19,6182400062.0
2007-05-11 18:00:00,120.19,120.2,120.12,120.125,6246099958.0
2007-05-11 18:05:00,120.11,120.18,120.11,120.14,8650799933.0
2007-05-11 18:10:00,120.13,120.14,120.105,120.12,5641499957.0
2007-05-11 18:15:00,120.12,120.13,120.09,120.105,3527199980.0
2007-05-11 18:20:00,120.12,120.14,120.105,120.14,5586100004.0
2007-05-11 18:25:00,120.13,120.17,120.13,120.16,7139599936.0
2007-05-11 18:30:00,120.16,120.18,120.15,120.17,7854699998.0
2007-05-11 18:35:00,120.18,120.19,120.16,120.17,5950600007.0
2007-05-11 18:40:00,120.175,120.19,120.17,120.18,6501000007.0
2007-05-11 18:45:00,120.18,120.18,120.09,120.1,3756399990.0
2007-05-11 18:50:00,120.09,120.14,120.08,120.11,2131999995.0
2007-05-11 18:55:00,120.12,120.17,120.1,120.16,7832699907.0
2007-05-11 19:00:00,120.17,120.17,120.135,120.14,7026300013.0
2007-05-11 19:05:00,120.14,120.15,120.13,120.14,4944899958.0
2007-05-11 19:10:00,120.14,120.17,120.13,120.155,7192199986.0
2007-05-11 19:15:00,120.15,120.16,120.11,120.14,6811199961.0
2007-05-11 19:20:00,120.14,120.14,120.11,120.14,7980399996.0
2007-05-11 19:25:00,120.14,120.16,120.13,120.15,5791000039.0
2007-05-11 19:30:00,120.145,120.15,120.11,120.15,3486599994.0
2007-05-11 19:35:00,120.15,120.16,120.14,120.15,2712700018.0
2007-05-11 19:40:00,120.15,120.15,120.12,120.12,6303200000.0
2007-05-11 19:45:00,120.12,120.13,120.1,120.11,4444199997.0
2007-05-11 19:50:00,120.12,120.12,120.11,120.12,3844099962.0
2007-05-11 19:55:00,120.12,120.125,120.11,120.12,1278199989.0
2007-05-11 20:00:00,120.12,120.12,120.1,120.11,1071399992.0
2007-05-11 20:05:00,120.11,120.13,120.08,120.11,5110500032.0
2007-05-11 20:10:00,120.11,120.11,120.08,120.1,5193500000.0
2007-05-11 20:15:00,120.11,120.13,120.08,120.11,4625100009.0
2007-05-11 20:20:00,120.12,120.12,120.08,120.08,5168399994.0
2007-05-11 20:25:00,120.1,120.1,120.08,120.09,5239499961.0
2007-05-11 20:30:00,120.09,120.1,120.045,120.06,6759599969.0
2007-05-11 20:35:00,120.06,120.07,120.05,120.055,3894900000.0
2007-05-11 20:40:00,120.06,120.06,120.045,120.05,3399999991.0
2007-05-11 20:45:00,120.05,120.06,120.03,120.05,7158200044.0
2007-05-11 20:50:00,120.05,120.13,120.05,120.12,7864559971.0
2007-05-11 20:55:00,120.12,120.15,120.1,120.14,5855000008.0
2007-05-11 21:00:00,120.135,120.14,120.115,120.12,5415099972.0
2007-05-11 21:05:00,120.115,120.13,120.11,120.11,2254699991.0
2007-05-11 21:10:00,120.11,120.13,120.1,120.13,3660399986.0
2007-05-11 21:15:00,120.13,120.14,120.11,120.12,2594299991.0
2007-05-11 21:20:00,120.12,120.15,120.11,120.14,4483599987.0
2007-05-11 21:25:00,120.14,120.15,120.12,120.12,2318500046.0
2007-05-11 21:30:00,120.13,120.14,120.125,120.14,613500000.0
2007-05-11 21:35:00,120.14,120.14,120.11,120.13,3211900059.0
2007-05-11 21:40:00,120.13,120.14,120.11,120.11,852800004.0
2007-05-11 21:45:00,120.12,120.13,120.11,120.12,1738099989.0
2007-05-11 21:50:00,120.12,120.13,120.11,120.12,4407700050.0
2007-05-11 21:55:00,120.12,120.13,120.1,120.11,995799999.0
2007-05-11 22:00:00,120.1,120.13,120.09,120.11,4831100074.0
2007-05-11 22:05:00,120.11,120.12,120.105,120.12,3547800041.0
2007-05-11 22:10:00,120.12,120.16,120.1,120.12,5387000024.0
2007-05-11 22:15:00,120.12,120.15,120.12,120.14,3742900043.0
2007-05-11 22:20:00,120.14,120.16,120.14,120.15,1637000025.0
2007-05-11 22:25:00,120.17,120.2,120.15,120.18,3460300055.0
2007-05-11 22:30:00,120.18,120.21,120.175,120.19,1793799989.0
2007-05-11 22:35:00,120.18,120.18,120.13,120.16,1542000017.0
2007-05-11 22:40:00,120.16,120.16,120.145,120.15,3177600038.0
2007-05-11 22:45:00,120.15,120.18,120.15,120.16,3942200019.0
2007-05-11 22:50:00,120.17,120.2,120.17,120.2,884799973.0
2007-05-11 22:55:00,120.2,120.21,120.16,120.17,2335199999.0
2007-05-13 23:00:00,120.24,120.25,120.19,120.19,251700000.0
2007-05-13 23:05:00,120.2,120.23,120.19,120.2,445199995.0
2007-05-13 23:10:00,120.2,120.23,120.18,120.2,1209499985.0
2007-05-13 23:15:00,120.21,120.21,120.19,120.2,148099997.0
2007-05-13 23:20:00,120.18,120.21,120.18,120.2,119099998.0
2007-05-13 23:25:00,120.2,120.2,120.17,120.17,769899999.0
2007-05-13 23:30:00,120.17,120.22,120.17,120.21,498800000.0
2007-05-13 23:35:00,120.21,120.22,120.17,120.2,231199999.0
2007-05-13 23:40:00,120.19,120.19,120.17,120.17,593200000.0
2007-05-13 23:45:00,120.17,120.18,120.165,120.18,69500000.0
2007-05-13 23:50:00,120.18,120.19,120.18,120.19,211499996.0
2007-05-13 23:55:00,120.2,120.22,120.19,120.21,340400001.0
2007-05-14 00:00:00,120.22,120.24,120.21,120.215,1089700012.0
2007-05-14 00:05:00,120.22,120.23,120.17,120.18,820300001.0
2007-05-14 00:10:00,120.18,120.22,120.17,120.2,2175099995.0
2007-05-14 00:15:00,120.2,120.23,120.195,120.23,1221100011.0
2007-05-14 00:20:00,120.23,120.23,120.21,120.23,721199999.0
2007-05-14 00:25:00,120.23,120.23,120.21,120.215,473399999.0
2007-05-14 00:30:00,120.22,120.23,120.18,120.2,2506899996.0
2007-05-14 00:35:00,120.2,120.22,120.18,120.19,1972800004.0
2007-05-14 00:40:00,120.19,120.2,120.14,120.15,2738500008.0
2007-05-14 00:45:00,120.15,120.17,120.13,120.15,5447899990.0
2007-05-14 00:50:00,120.14,120.16,120.125,120.13,1620599998.0
2007-05-14 00:55:00,120.13,120.19,120.125,120.17,2253399995.0
2007-05-14 01:00:00,120.17,120.17,120.135,120.14,2454590001.0
2007-05-14 01:05:00,120.14,120.17,120.14,120.17,2225299996.0
2007-05-14 01:10:00,120.17,120.17,120.145,120.17,1980299989.0
2007-05-14 01:15:00,120.17,120.185,120.135,120.165,6872900008.0
2007-05-14 01:20:00,120.17,120.17,120.135,120.16,1732599992.0
2007-05-14 01:25:00,120.16,120.17,120.135,120.135,2274799995.0
2007-05-14 01:30:00,120.14,120.16,120.115,120.135,3607299976.0
2007-05-14 01:35:00,120.14,120.15,120.125,120.14,1437700005.0
2007-05-14 01:40:00,120.14,120.14,120.11,120.13,1196800001.0
2007-05-14 01:45:00,120.13,120.14,120.11,120.115,4225499944.0
2007-05-14 01:50:00,120.115,120.12,120.05,120.09,5860999992.0
2007-05-14 01:55:00,120.07,120.12,120.02,120.105,7793799961.0
2007-05-14 02:00:00,120.11,120.13,120.06,120.07,4894999978.0
2007-05-14 02:05:00,120.07,120.1,120.065,120.07,6850300028.0
2007-05-14 02:10:00,120.07,120.08,120.05,120.06,5808399980.0
2007-05-14 02:15:00,120.06,120.08,120.04,120.07,4733399971.0
2007-05-14 02:20:00,120.07,120.1,120.05,120.08,7704500091.0
2007-05-14 02:25:00,120.07,120.09,120.06,120.08,5107199917.0
2007-05-14 02:30:00,120.095,120.11,120.095,120.105,4512899969.0
2007-05-14 02:35:00,120.105,120.13,120.09,120.125,5545499935.0
2007-05-14 02:40:00,120.13,120.15,120.125,120.14,4542699986.0
2007-05-14 02:45:00,120.14,120.16,120.14,120.14,7921199949.0
2007-05-14 02:50:00,120.13,120.18,120.11,120.18,5830699955.0
2007-05-14 02:55:00,120.15,120.19,120.14,120.18,5327399955.0
2007-05-14 03:00:00,120.18,120.22,120.15,120.17,6245099963.0
2007-05-14 03:05:00,120.19,120.22,120.18,120.195,6197100021.0
2007-05-14 03:10:00,120.2,120.21,120.17,120.2,5833900008.0
2007-05-14 03:15:00,120.2,120.2,120.185,120.19,3965299990.0
2007-05-14 03:20:00,120.19,120.2,120.175,120.2,5211700055.0
2007-05-14 03:25:00,120.17,120.19,120.17,120.19,4543400014.0
2007-05-14 03:30:00,120.19,120.2,120.185,120.2,3498000041.0
2007-05-14 03:35:00,120.2,120.21,120.16,120.175,10256099982.0
2007-05-14 03:40:00,120.15,120.18,120.15,120.18,3252700030.0
2007-05-14 03:45:00,120.18,120.2,120.17,120.2,8199500000.0
2007-05-14 03:50:00,120.2,120.21,120.16,120.17,3481600003.0
2007-05-14 03:55:00,120.16,120.19,120.16,120.19,5435599917.0
2007-05-14 04:00:00,120.19,120.2,120.175,120.19,4789599965.0
2007-05-14 04:05:00,120.19,120.2,120.145,120.16,7284299939.0
2007-05-14 04:10:00,120.13,120.15,120.11,120.14,7537000063.0
2007-05-14 04:15:00,120.15,120.15,120.13,120.14,5533200091.0
2007-05-14 04:20:00,120.14,120.15,120.11,120.12,5698999993.0
2007-05-14 04:25:00,120.12,120.14,120.12,120.13,3695800017.0
2007-05-14 04:30:00,120.13,120.14,120.12,120.13,3809800023.0
2007-05-14 04:35:00,120.13,120.14,120.12,120.135,2639700023.0
2007-05-14 04:40:00,120.14,120.14,120.125,120.14,2500599956.0
2007-05-14 04:45:00,120.14,120.15,120.135,120.15,5373600001.0
2007-05-14 04:50:00,120.15,120.15,120.14,120.145,342199991.0
2007-05-14 04:55:00,120.15,120.19,120.145,120.17,6594399976.0
2007-05-14 05:00:00,120.165,120.19,120.15,120.18,8192999997.0
2007-05-14 05:05:00,120.18,120.19,120.175,120.18,924199998.0
2007-05-14 05:10:00,120.18,120.2,120.18,120.2,3739899945.0
2007-05-14 05:15:00,120.2,120.2,120.19,120.19,2154899993.0
2007-05-14 05:20:00,120.19,120.205,120.185,120.2,3628300008.0
2007-05-14 05:25:00,120.2,120.2,120.185,120.2,3148000027.0
2007-05-14 05:30:00,120.2,120.205,120.16,120.19,3909200041.0
2007-05-14 05:35:00,120.185,120.23,120.17,120.22,5270599968.0
2007-05-14 05:40:00,120.22,120.23,120.215,120.23,5724699979.0
2007-05-14 05:45:00,120.23,120.23,120.21,120.21,3636399975.0
2007-05-14 05:50:00,120.21,120.23,120.21,120.21,5618299984.0
2007-05-14 05:55:00,120.21,120.21,120.17,120.2,7610499951.0
2007-05-14 06:00:00,120.2,120.21,120.14,120.15,4602299982.0
2007-05-14 06:05:00,120.17,120.19,120.16,120.19,4642999973.0
2007-05-14 06:10:00,120.19,120.19,120.165,120.17,2821500016.0
2007-05-14 06:15:00,120.17,120.18,120.155,120.17,4556099973.0
2007-05-14 06:20:00,120.18,120.18,120.165,120.18,4154400014.0
2007-05-14 06:25:00,120.18,120.19,120.17,120.19,2762999985.0
2007-05-14 06:30:00,120.19,120.19,120.185,120.185,597900003.0
2007-05-14 06:35:00,120.19,120.19,120.185,120.19,677999989.0
2007-05-14 06:40:00,120.19,120.19,120.19,120.19,1036100028.0
2007-05-14 06:45:00,120.19,120.19,120.19,120.19,762500020.0
2007-05-14 06:50:00,120.19,120.19,120.185,120.19,1171000006.0
2007-05-14 06:55:00,120.19,120.21,120.185,120.2,3372699978.0
2007-05-14 07:00:00,120.2,120.2,120.17,120.19,5396499966.0
2007-05-14 07:05:00,120.19,120.19,120.17,120.17,4308500070.0
2007-05-14 07:10:00,120.19,120.2,120.185,120.2,6602100041.0
2007-05-14 07:15:00,120.195,120.2,120.185,120.2,3301199982.0
2007-05-14 07:20:00,120.2,120.2,120.17,120.19,7105699974.0
2007-05-14 07:25:00,120.19,120.2,120.16,120.2,8063000067.0
2007-05-14 07:30:00,120.2,120.2,120.19,120.2,3618499925.0
2007-05-14 07:35:00,120.195,120.21,120.19,120.2,6730299984.0
2007-05-14 07:40:00,120.2,120.22,120.17,120.215,4999599954.0
2007-05-14 07:45:00,120.215,120.23,120.195,120.215,3413200021.0
2007-05-14 07:50:00,120.215,120.24,120.21,120.21,4636599924.0
2007-05-14 07:55:00,120.21,120.22,120.175,120.19,4907399943.0
2007-05-14 08:00:00,120.19,120.21,120.16,120.19,6595399974.0
2007-05-14 08:05:00,120.19,120.22,120.185,120.21,3071400032.0
2007-05-14 08:10:00,120.21,120.24,120.205,120.22,3392100006.0
2007-05-14 08:15:00,120.24,120.24,120.205,120.21,4276500006.0
2007-05-14 08:20:00,120.21,120.22,120.195,120.21,3297399999.0
2007-05-14 08:25:00,120.21,120.24,120.2,120.24,3784500009.0
2007-05-14 08:30:00,120.24,120.25,120.22,120.22,8800880049.0
2007-05-14 08:35:00,120.2,120.29,120.2,120.29,9427499958.0
2007-05-14 08:40:00,120.28,120.3,120.26,120.28,8174599923.0
2007-05-14 08:45:00,120.27,120.29,120.21,120.21,5585000025.0
2007-05-14 08:50:00,120.23,120.25,120.225,120.25,4648800007.0
2007-05-14 08:55:00,120.25,120.25,120.235,120.25,5482000016.0
2007-05-14 09:00:00,120.25,120.26,120.22,120.26,2586399997.0
2007-05-14 09:05:00,120.26,120.32,120.26,120.3,5943900014.0
2007-05-14 09:10:00,120.31,120.32,120.29,120.3,7693299998.0
2007-05-14 09:15:00,120.3,120.3,120.26,120.27,6909900003.0
2007-05-14 09:20:00,120.3,120.32,120.27,120.28,6635100005.0
2007-05-14 09:25:00,120.29,120.3,120.27,120.29,5388000014.0
2007-05-14 09:30:00,120.29,120.29,120.26,120.27,7541699942.0
2007-05-14 09:35:00,120.27,120.28,120.225,120.23,7719799996.0
2007-05-14 09:40:00,120.2,120.24,120.2,120.23,7475000055.0
2007-05-14 09:45:00,120.22,120.23,120.15,120.19,7475000055.0
2007-05-14 09:50:00,120.21,120.23,120.18,120.22,7597099997.0
2007-05-14 09:55:00,120.23,120.23,120.18,120.2,7840100083.0
2007-05-14 10:00:00,120.19,120.29,120.19,120.27,6341799956.0
2007-05-14 10:05:00,120.27,120.28,120.24,120.25,7401100046.0
2007-05-14 10:10:00,120.24,120.29,120.24,120.26,6224500006.0
2007-05-14 10:15:00,120.23,120.27,120.22,120.27,5355599921.0
2007-05-14 10:20:00,120.27,120.28,120.24,120.25,3445999998.0
2007-05-14 10:25:00,120.25,120.265,120.235,120.245,4181399994.0
2007-05-14 10:30:00,120.245,120.27,120.245,120.26,8076999977.0
2007-05-14 10:35:00,120.26,120.27,120.24,120.26,4074200012.0
2007-05-14 10:40:00,120.25,120.27,120.24,120.26,6310199968.0
2007-05-14 10:45:00,120.25,120.25,120.24,120.25,3644399962.0
2007-05-14 10:50:00,120.24,120.25,120.24,120.24,7288799924.0
2007-05-14 10:55:00,120.26,120.29,120.24,120.275,7448760089.0
2007-05-14 11:00:00,120.27,120.285,120.25,120.27,9292999905.0
2007-05-14 11:05:00,120.26,120.28,120.24,120.27,7422500130.0
2007-05-14 11:10:00,120.26,120.28,120.25,120.27,9120399951.0
2007-05-14 11:15:00,120.29,120.29,120.25,120.25,9338800069.0
2007-05-14 11:20:00,120.24,120.28,120.24,120.28,9920100060.0
2007-05-14 11:25:00,120.28,120.29,120.22,120.26,8696099953.0
2007-05-14 11:30:00,120.26,120.29,120.24,120.27,5226500053.0
2007-05-14 11:35:00,120.27,120.28,120.24,120.265,5595399970.0
2007-05-14 11:40:00,120.27,120.29,120.26,120.275,2857599995.0
2007-05-14 11:45:00,120.28,120.29,120.275,120.29,4593999984.0
2007-05-14 11:50:00,120.29,120.32,120.27,120.315,5517899981.0
2007-05-14 11:55:00,120.32,120.325,120.27,120.28,7939100015.0
2007-05-14 12:00:00,120.29,120.3,120.25,120.25,8043700027.0
2007-05-14 12:05:00,120.24,120.29,120.24,120.28,7695000085.0
2007-05-14 12:10:00,120.29,120.31,120.28,120.29,6329800085.0
2007-05-14 12:15:00,120.3,120.3,120.2,120.21,6694299993.0
2007-05-14 12:20:00,120.22,120.26,120.21,120.25,4716799978.0
2007-05-14 12:25:00,120.245,120.27,120.23,120.25,6327200023.0
2007-05-14 12:30:00,120.26,120.29,120.23,120.275,3135599989.0
2007-05-14 12:35:00,120.275,120.31,120.27,120.29,6898999990.0
2007-05-14 12:40:00,120.3,120.3,120.24,120.25,8368499965.0
2007-05-14 12:45:00,120.27,120.28,120.24,120.28,6757699960.0
2007-05-14 12:50:00,120.295,120.3,120.27,120.27,5869299937.0
2007-05-14 12:55:00,120.295,120.32,120.29,120.315,5213199956.0
2007-05-14 13:00:00,120.3,120.34,120.29,120.33,10138399859.0
2007-05-14 13:05:00,120.34,120.35,120.32,120.33,9993499820.0
2007-05-14 13:10:00,120.34,120.35,120.33,120.35,9993499820.0
2007-05-14 13:15:00,120.355,120.365,120.33,120.34,8326399999.0
2007-05-14 13:20:00,120.35,120.355,120.33,120.33,7365700072.0
2007-05-14 13:25:00,120.34,120.35,120.315,120.325,6863300019.0
2007-05-14 13:30:00,120.325,120.34,120.3,120.31,5896099912.0
2007-05-14 13:35:00,120.31,120.33,120.3,120.315,8478700027.0
2007-05-14 13:40:00,120.31,120.33,120.3,120.31,5531199916.0
2007-05-14 13:45:00,120.345,120.355,120.32,120.32,3409700003.0
2007-05-14 13:50:00,120.325,120.335,120.28,120.28,4059500016.0
2007-05-14 13:55:00,120.3,120.31,120.26,120.28,6267850079.0
2007-05-14 14:00:00,120.3,120.33,120.29,120.29,7774700131.0
2007-05-14 14:05:00,120.305,120.32,120.26,120.3,9091799898.0
2007-05-14 14:10:00,120.3,120.34,120.29,120.33,6225099891.0
2007-05-14 14:15:00,120.34,120.35,120.32,120.35,6426899889.0
2007-05-14 14:20:00,120.34,120.37,120.33,120.345,10711499815.0
2007-05-14 14:25:00,120.345,120.38,120.33,120.35,6564099887.0
2007-05-14 14:30:00,120.36,120.36,120.33,120.35,4045399938.0
2007-05-14 14:35:00,120.34,120.35,120.32,120.345,3231299969.0
2007-05-14 14:40:00,120.345,120.36,120.33,120.34,4023100039.0
2007-05-14 14:45:00,120.35,120.38,120.34,120.38,5920199955.0
2007-05-14 14:50:00,120.38,120.39,120.36,120.38,6610399813.0
2007-05-14 14:55:00,120.37,120.41,120.35,120.41,7982299967.0
2007-05-14 15:00:00,120.42,120.44,120.41,120.425,8272300087.0
2007-05-14 15:05:00,120.43,120.45,120.425,120.44,4862099982.0
2007-05-14 15:10:00,120.44,120.45,120.41,120.42,7396599844.0
2007-05-14 15:15:00,120.42,120.42,120.39,120.41,6938299954.0
2007-05-14 15:20:00,120.41,120.43,120.4,120.41,4158399967.0
2007-05-14 15:25:00,120.41,120.44,120.41,120.43,5640400065.0
2007-05-14 15:30:00,120.43,120.43,120.405,120.405,4321300025.0
2007-05-14 15:35:00,120.41,120.42,120.36,120.39,8197800064.0
2007-05-14 15:40:00,120.4,120.43,120.39,120.405,9034399986.0
2007-05-14 15:45:00,120.39,120.42,120.37,120.41,5856199970.0
2007-05-14 15:50:00,120.42,120.43,120.41,120.41,9268999910.0
2007-05-14 15:55:00,120.42,120.43,120.38,120.38,7453199946.0
2007-05-14 16:00:00,120.39,120.41,120.38,120.4,7491199964.0
2007-05-14 16:05:00,120.41,120.43,120.38,120.42,8029099926.0
2007-05-14 16:10:00,120.43,120.45,120.415,120.42,7110700000.0
2007-05-14 16:15:00,120.42,120.43,120.36,120.37,3833099999.0
2007-05-14 16:20:00,120.365,120.41,120.35,120.41,6511099921.0
2007-05-14 16:25:00,120.4,120.42,120.36,120.36,7450399937.0
2007-05-14 16:30:00,120.35,120.37,120.24,120.27,10362999955.0
2007-05-14 16:35:00,120.28,120.32,120.27,120.32,8149079981.0
2007-05-14 16:40:00,120.3,120.32,120.3,120.32,3600499950.0
2007-05-14 16:45:00,120.33,120.36,120.32,120.36,6653900002.0
2007-05-14 16:50:00,120.37,120.37,120.35,120.36,8346499960.0
2007-05-14 16:55:00,120.37,120.38,120.33,120.33,8346499960.0
2007-05-14 17:00:00,120.34,120.36,120.33,120.335,8425599958.0
2007-05-14 17:05:00,120.31,120.34,120.3,120.31,6527599960.0
2007-05-14 17:10:00,120.32,120.34,120.305,120.34,5595199970.0
2007-05-14 17:15:00,120.36,120.36,120.335,120.335,5484499980.0
2007-05-14 17:20:00,120.335,120.34,120.31,120.33,7056499978.0
2007-05-14 17:25:00,120.34,120.35,120.315,120.33,7145699933.0
2007-05-14 17:30:00,120.33,120.35,120.31,120.335,8844499884.0
2007-05-14 17:35:00,120.32,120.36,120.3,120.345,7732900067.0
2007-05-14 17:40:00,120.32,120.35,120.315,120.315,6907699989.0
2007-05-14 17:45:00,120.33,120.34,120.31,120.34,6522699960.0
2007-05-14 17:50:00,120.345,120.37,120.34,120.35,6992699970.0
2007-05-14 17:55:00,120.34,120.38,120.34,120.38,8253599943.0
2007-05-14 18:00:00,120.37,120.4,120.365,120.39,4743800023.0
2007-05-14 18:05:00,120.39,120.39,120.355,120.355,2307400002.0
2007-05-14 18:10:00,120.36,120.37,120.33,120.33,4370900038.0
2007-05-14 18:15:00,120.35,120.37,120.33,120.355,5896599955.0
2007-05-14 18:20:00,120.34,120.36,120.33,120.35,4455499973.0
2007-05-14 18:25:00,120.36,120.37,120.33,120.36,5432999975.0
2007-05-14 18:30:00,120.35,120.39,120.345,120.375,4145700012.0
2007-05-14 18:35:00,120.375,120.41,120.36,120.37,6375699975.0
2007-05-14 18:40:00,120.36,120.39,120.36,120.38,3779500021.0
2007-05-14 18:45:00,120.38,120.4,120.38,120.39,4510600035.0
2007-05-14 18:50:00,120.39,120.42,120.38,120.41,7823200068.0
2007-05-14 18:55:00,120.41,120.42,120.4,120.41,2473199965.0
2007-05-14 19:00:00,120.41,120.43,120.4,120.405,4600799937.0
2007-05-14 19:05:00,120.41,120.42,120.4,120.4,3912700001.0
2007-05-14 19:10:00,120.41,120.42,120.405,120.405,4658799923.0
2007-05-14 19:15:00,120.41,120.42,120.36,120.38,7808899961.0
2007-05-14 19:20:00,120.36,120.38,120.35,120.38,6077199945.0
2007-05-14 19:25:00,120.37,120.42,120.37,120.42,2072499973.0
2007-05-14 19:30:00,120.41,120.43,120.4,120.4,2942599978.0
2007-05-14 19:35:00,120.4,120.41,120.34,120.36,7118199967.0
2007-05-14 19:40:00,120.37,120.39,120.355,120.375,7035899965.0
2007-05-14 19:45:00,120.37,120.375,120.34,120.35,5856300031.0
2007-05-14 19:50:00,120.36,120.36,120.33,120.35,7497500040.0
2007-05-14 19:55:00,120.35,120.37,120.33,120.35,6654300052.0
2007-05-14 20:00:00,120.35,120.36,120.32,120.33,9073400408.0
2007-05-14 20:05:00,120.33,120.34,120.31,120.33,5724299936.0
2007-05-14 20:10:00,120.32,120.33,120.29,120.31,5629799964.0
2007-05-14 20:15:00,120.32,120.32,120.23,120.25,4623900009.0
2007-05-14 20:20:00,120.26,120.33,120.25,120.32,5595100039.0
2007-05-14 20:25:00,120.32,120.33,120.31,120.32,3397199976.0
2007-05-14 20:30:00,120.32,120.35,120.315,120.34,5531600009.0
2007-05-14 20:35:00,120.34,120.34,120.315,120.33,2828699970.0
2007-05-14 20:40:00,120.33,120.33,120.29,120.3,4124999959.0
2007-05-14 20:45:00,120.32,120.32,120.29,120.29,2747299983.0
2007-05-14 20:50:00,120.3,120.32,120.29,120.295,3463800038.0
2007-05-14 20:55:00,120.3,120.3,120.27,120.29,2402199936.0
2007-05-14 21:00:00,120.29,120.29,120.26,120.28,6019199983.0
2007-05-14 21:05:00,120.285,120.31,120.28,120.28,2839399974.0
2007-05-14 21:10:00,120.29,120.32,120.285,120.31,2764599983.0
2007-05-14 21:15:00,120.31,120.33,120.295,120.32,1937799985.0
2007-05-14 21:20:00,120.32,120.35,120.315,120.33,2714700036.0
2007-05-14 21:25:00,120.33,120.35,120.3,120.34,4611499986.0
2007-05-14 21:30:00,120.34,120.34,120.325,120.33,2918999998.0
2007-05-14 21:35:00,120.33,120.34,120.315,120.315,4264300075.0
2007-05-14 21:40:00,120.32,120.33,120.32,120.32,3067500012.0
2007-05-14 21:45:00,120.32,120.34,120.315,120.32,2813700008.0
2007-05-14 21:50:00,120.315,120.35,120.315,120.34,4282799986.0
2007-05-14 21:55:00,120.34,120.35,120.325,120.35,4803599953.0
2007-05-14 22:00:00,120.35,120.37,120.34,120.35,3234699988.0
2007-05-14 22:05:00,120.35,120.36,120.345,120.35,2200400008.0
2007-05-14 22:10:00,120.35,120.36,120.33,120.34,1698500006.0
2007-05-14 22:15:00,120.34,120.35,120.33,120.34,3527800006.0
2007-05-14 22:20:00,120.33,120.37,120.33,120.35,2352499998.0
2007-05-14 22:25:00,120.35,120.37,120.35,120.37,2739469977.0
2007-05-14 22:30:00,120.37,120.38,120.36,120.37,4088300018.0
2007-05-14 22:35:00,120.37,120.39,120.365,120.38,2042699997.0
2007-05-14 22:40:00,120.38,120.38,120.36,120.37,863999996.0
2007-05-14 22:45:00,120.37,120.37,120.34,120.36,1912199998.0
2007-05-14 22:50:00,120.36,120.37,120.35,120.36,2637699988.0
2007-05-14 22:55:00,120.36,120.37,120.34,120.34,6514500044.0
2007-05-14 23:00:00,120.34,120.36,120.34,120.34,2435700015.0
2007-05-14 23:05:00,120.35,120.36,120.34,120.35,1103900007.0
2007-05-14 23:10:00,120.35,120.36,120.35,120.36,399500005.0
2007-05-14 23:15:00,120.36,120.37,120.34,120.35,286500000.0
2007-05-14 23:20:00,120.36,120.37,120.35,120.37,859500009.0
2007-05-14 23:25:00,120.37,120.38,120.35,120.37,611800004.0
2007-05-14 23:30:00,120.37,120.38,120.36,120.38,1400200026.0
2007-05-14 23:35:00,120.38,120.41,120.37,120.37,2639400018.0
2007-05-14 23:40:00,120.38,120.4,120.37,120.39,427599988.0
2007-05-14 23:45:00,120.395,120.41,120.38,120.38,1184499999.0
2007-05-14 23:50:00,120.38,120.4,120.37,120.39,488599995.0
2007-05-14 23:55:00,120.39,120.42,120.38,120.4,2281800016.0
2007-05-15 00:00:00,120.4,120.41,120.37,120.37,3972300016.0
2007-05-15 00:05:00,120.37,120.4,120.365,120.39,4724700027.0
2007-05-15 00:10:00,120.4,120.4,120.38,120.38,895600010.0
2007-05-15 00:15:00,120.39,120.39,120.375,120.38,1306500019.0
2007-05-15 00:20:00,120.38,120.38,120.37,120.38,1287600008.0
2007-05-15 00:25:00,120.38,120.39,120.37,120.37,1266200009.0
2007-05-15 00:30:00,120.365,120.39,120.365,120.38,650099995.0
2007-05-15 00:35:00,120.36,120.37,120.36,120.37,1335600003.0
2007-05-15 00:40:00,120.38,120.39,120.355,120.365,2424900024.0
2007-05-15 00:45:00,120.37,120.38,120.34,120.37,3568500065.0
2007-05-15 00:50:00,120.36,120.38,120.35,120.37,4046100011.0
2007-05-15 00:55:00,120.365,120.38,120.31,120.35,6654900048.0
2007-05-15 01:00:00,120.36,120.36,120.34,120.35,1539299992.0
2007-05-15 01:05:00,120.35,120.37,120.34,120.345,1637099996.0
2007-05-15 01:10:00,120.34,120.38,120.33,120.36,5810299910.0
2007-05-15 01:15:00,120.36,120.38,120.35,120.37,3196799961.0
2007-05-15 01:20:00,120.37,120.38,120.365,120.37,1585599981.0
2007-05-15 01:25:00,120.37,120.38,120.36,120.37,2634099955.0
2007-05-15 01:30:00,120.36,120.39,120.35,120.38,3184299964.0
2007-05-15 01:35:00,120.38,120.39,120.37,120.39,2079299990.0
2007-05-15 01:40:00,120.4,120.4,120.365,120.37,2040799987.0
2007-05-15 01:45:00,120.37,120.38,120.355,120.38,4740799993.0
2007-05-15 01:50:00,120.37,120.49,120.37,120.43,9436000010.0
2007-05-15 01:55:00,120.41,120.45,120.39,120.45,7532999902.0
2007-05-15 02:00:00,120.43,120.52,120.43,120.49,8713999960.0
2007-05-15 02:05:00,120.48,120.51,120.45,120.46,8713999960.0
2007-05-15 02:10:00,120.45,120.48,120.42,120.45,7863599939.0
2007-05-15 02:15:00,120.45,120.45,120.4,120.42,8990999945.0
2007-05-15 02:20:00,120.42,120.46,120.41,120.45,4918400115.0
2007-05-15 02:25:00,120.445,120.49,120.445,120.47,9007700015.0
2007-05-15 02:30:00,120.47,120.48,120.45,120.46,6857499984.0
2007-05-15 02:35:00,120.46,120.48,120.455,120.455,5452600055.0
2007-05-15 02:40:00,120.44,120.46,120.42,120.45,6767900075.0
2007-05-15 02:45:00,120.44,120.49,120.44,120.48,6781699909.0
2007-05-15 02:50:00,120.48,120.52,120.48,120.515,3571899960.0
2007-05-15 02:55:00,120.51,120.51,120.45,120.45,10195500080.0
2007-05-15 03:00:00,120.44,120.45,120.41,120.44,8156400064.0
2007-05-15 03:05:00,120.43,120.45,120.4,120.41,7800799930.0
2007-05-15 03:10:00,120.4,120.41,120.36,120.4,5736499900.0
2007-05-15 03:15:00,120.39,120.43,120.39,120.43,5736499900.0
2007-05-15 03:20:00,120.43,120.43,120.41,120.41,5603999910.0
2007-05-15 03:25:00,120.41,120.45,120.41,120.44,4959699977.0
2007-05-15 03:30:00,120.44,120.44,120.41,120.41,5045799973.0
2007-05-15 03:35:00,120.41,120.43,120.37,120.37,7853800036.0
2007-05-15 03:40:00,120.39,120.42,120.37,120.37,6107899986.0
2007-05-15 03:45:00,120.39,120.41,120.385,120.39,4534000011.0
2007-05-15 03:50:00,120.39,120.4,120.37,120.38,3967399983.0
2007-05-15 03:55:00,120.38,120.38,120.34,120.37,6068299998.0
2007-05-15 04:00:00,120.37,120.37,120.31,120.32,5006499933.0
2007-05-15 04:05:00,120.33,120.35,120.32,120.33,4737999952.0
2007-05-15 04:10:00,120.33,120.36,120.33,120.35,3692199990.0
2007-05-15 04:15:00,120.36,120.37,120.34,120.37,5061699977.0
2007-05-15 04:20:00,120.36,120.38,120.34,120.37,2842299978.0
2007-05-15 04:25:00,120.37,120.37,120.34,120.345,2698799994.0
2007-05-15 04:30:00,120.35,120.36,120.315,120.32,5105299994.0
2007-05-15 04:35:00,120.32,120.33,120.315,120.315,4481399962.0
2007-05-15 04:40:00,120.315,120.32,120.285,120.32,5534099979.0
2007-05-15 04:45:00,120.32,120.33,120.31,120.32,2312899985.0
2007-05-15 04:50:00,120.32,120.345,120.31,120.33,5775400039.0
2007-05-15 04:55:00,120.33,120.34,120.3,120.3,4685200004.0
2007-05-15 05:00:00,120.31,120.33,120.3,120.31,3941499937.0
2007-05-15 05:05:00,120.32,120.33,120.29,120.31,4598999907.0
2007-05-15 05:10:00,120.31,120.32,120.29,120.31,2974599983.0
2007-05-15 05:15:00,120.31,120.32,120.3,120.31,2257499979.0
2007-05-15 05:20:00,120.31,120.33,120.305,120.315,3932099977.0
2007-05-15 05:25:00,120.315,120.34,120.3,120.33,6273599923.0
2007-05-15 05:30:00,120.325,120.36,120.32,120.35,4932799969.0
2007-05-15 05:35:00,120.35,120.38,120.34,120.36,5754399941.0
2007-05-15 05:40:00,120.36,120.37,120.35,120.37,2224100004.0
2007-05-15 05:45:00,120.365,120.39,120.355,120.38,4885699985.0
2007-05-15 05:50:00,120.38,120.4,120.37,120.39,4170099990.0
2007-05-15 05:55:00,120.39,120.41,120.38,120.39,4257799953.0
2007-05-15 06:00:00,120.39,120.4,120.37,120.38,6241100011.0
2007-05-15 06:05:00,120.38,120.4,120.38,120.4,2726899971.0
2007-05-15 06:10:00,120.4,120.42,120.385,120.385,4337900005.0
2007-05-15 06:15:00,120.39,120.42,120.39,120.4,5620499975.0
2007-05-15 06:20:00,120.4,120.42,120.39,120.4,5170999938.0
2007-05-15 06:25:00,120.4,120.42,120.36,120.39,5761399949.0
2007-05-15 06:30:00,120.39,120.41,120.37,120.37,6152999993.0
2007-05-15 06:35:00,120.37,120.39,120.355,120.38,6275699942.0
2007-05-15 06:40:00,120.39,120.39,120.37,120.38,3041699945.0
2007-05-15 06:45:00,120.38,120.39,120.375,120.375,3105399933.0
2007-05-15 06:50:00,120.38,120.4,120.375,120.39,3121099964.0
2007-05-15 06:55:00,120.39,120.4,120.375,120.4,4700799953.0
2007-05-15 07:00:00,120.4,120.4,120.385,120.39,6241800020.0
2007-05-15 07:05:00,120.385,120.39,120.375,120.375,5010500045.0
2007-05-15 07:10:00,120.375,120.39,120.365,120.37,6329400027.0
2007-05-15 07:15:00,120.38,120.39,120.365,120.38,3907400030.0
2007-05-15 07:20:00,120.37,120.37,120.34,120.37,6197599965.0
2007-05-15 07:25:00,120.35,120.35,120.31,120.31,5493499994.0
2007-05-15 07:30:00,120.3,120.35,120.3,120.34,6095500070.0
2007-05-15 07:35:00,120.33,120.35,120.32,120.34,5066200036.0
2007-05-15 07:40:00,120.34,120.34,120.32,120.325,5277099984.0
2007-05-15 07:45:00,120.34,120.35,120.33,120.35,3322799996.0
2007-05-15 07:50:00,120.28,120.29,120.28,120.28,1138300009.0
2007-05-15 07:55:00,120.295,120.32,120.28,120.31,8940300061.0
2007-05-15 08:00:00,120.32,120.34,120.31,120.32,9752500065.0
2007-05-15 08:05:00,120.31,120.35,120.31,120.32,9489800021.0
2007-05-15 08:10:00,120.33,120.34,120.24,120.24,6579499922.0
2007-05-15 08:15:00,120.26,120.31,120.26,120.29,7777299937.0
2007-05-15 08:20:00,120.31,120.34,120.29,120.3,6887499980.0
2007-05-15 08:25:00,120.31,120.35,120.25,120.26,6606799979.0
2007-05-15 08:30:00,120.25,120.31,120.24,120.24,6633900016.0
2007-05-15 08:35:00,120.23,120.24,120.18,120.21,9923700000.0
2007-05-15 08:40:00,120.24,120.25,120.2,120.23,9634199946.0
2007-05-15 08:45:00,120.23,120.26,120.21,120.24,5746899974.0
2007-05-15 08:50:00,120.21,120.25,120.16,120.2,8845200023.0
2007-05-15 08:55:00,120.22,120.24,120.14,120.14,7856299921.0
2007-05-15 09:00:00,120.15,120.15,120.11,120.11,8220500065.0
2007-05-15 09:05:00,120.1,120.18,120.1,120.17,8220500065.0
2007-05-15 09:10:00,120.18,120.21,120.14,120.21,8304700127.0
2007-05-15 09:15:00,120.2,120.21,120.17,120.2,8431000220.0
2007-05-15 09:20:00,120.19,120.2,120.1,120.11,5672499965.0
2007-05-15 09:25:00,120.12,120.16,120.1,120.16,5672499965.0
2007-05-15 09:30:00,120.17,120.19,120.14,120.16,6473299947.0
2007-05-15 09:35:00,120.18,120.19,120.14,120.15,4560100010.0
2007-05-15 09:40:00,120.16,120.16,120.13,120.15,2741500070.0
2007-05-15 09:45:00,120.16,120.17,120.14,120.15,3847600061.0
2007-05-15 09:50:00,120.14,120.16,120.12,120.15,8272000025.0
2007-05-15 09:55:00,120.16,120.2,120.15,120.2,8415499987.0
2007-05-15 10:00:00,120.21,120.24,120.2,120.23,8478499942.0
2007-05-15 10:05:00,120.23,120.25,120.21,120.23,2997899928.0
2007-05-15 10:10:00,120.23,120.29,120.225,120.27,9118600036.0
2007-05-15 10:15:00,120.25,120.29,120.24,120.28,1372000000.0
2007-05-15 10:20:00,120.25,120.27,120.24,120.26,6022299944.0
2007-05-15 10:25:00,120.27,120.3,120.27,120.28,4743499975.0
2007-05-15 10:30:00,120.27,120.32,120.26,120.29,9812499830.0
2007-05-15 10:35:00,120.27,120.31,120.27,120.29,7123499970.0
2007-05-15 10:40:00,120.305,120.31,120.27,120.27,7863600129.0
2007-05-15 10:45:00,120.295,120.32,120.26,120.31,4703500057.0
2007-05-15 10:50:00,120.32,120.36,120.31,120.345,3196500015.0
2007-05-15 10:55:00,120.345,120.35,120.33,120.35,5789399970.0
2007-05-15 11:00:00,120.34,120.38,120.33,120.37,5772799996.0
2007-05-15 11:05:00,120.39,120.4,120.33,120.34,8304099963.0
2007-05-15 11:10:00,120.355,120.37,120.33,120.35,6589499988.0
2007-05-15 11:15:00,120.34,120.38,120.32,120.32,6307100002.0
2007-05-15 11:20:00,120.33,120.36,120.32,120.33,7263300096.0
2007-05-15 11:25:00,120.345,120.45,120.34,120.43,6858499968.0
2007-05-15 11:30:00,120.44,120.59,120.43,120.44,7073499990.0
2007-05-15 11:35:00,120.43,120.44,120.4,120.41,7073499990.0
2007-05-15 11:40:00,120.42,120.43,120.4,120.41,6921399997.0
2007-05-15 11:45:00,120.4,120.44,120.38,120.44,6686099973.0
2007-05-15 11:50:00,120.4,120.47,120.4,120.45,5083500053.0
2007-05-15 11:55:00,120.45,120.45,120.42,120.44,6351299943.0
2007-05-15 12:00:00,120.43,120.43,120.38,120.39,6603599986.0
2007-05-15 12:05:00,120.4,120.42,120.3,120.33,8946100050.0
2007-05-15 12:10:00,120.34,120.4,120.33,120.39,7967500050.0
2007-05-15 12:15:00,120.38,120.39,120.35,120.36,7967500050.0
2007-05-15 12:20:00,120.38,120.4,120.36,120.39,8101900070.0
2007-05-15 12:25:00,120.4,120.41,120.38,120.4,8135500075.0
2007-05-15 12:30:00,120.42,120.43,120.38,120.405,4375600016.0
2007-05-15 12:35:00,120.405,120.42,120.38,120.395,8575400045.0
2007-05-15 12:40:00,120.4,120.42,120.38,120.39,6225999948.0
2007-05-15 12:45:00,120.41,120.41,120.37,120.4,5667400020.0
2007-05-15 12:50:00,120.37,120.4,120.37,120.4,7709799992.0
2007-05-15 12:55:00,120.37,120.4,120.37,120.39,6027500002.0
2007-05-15 13:00:00,120.38,120.4,120.34,120.34,3267500009.0
2007-05-15 13:05:00,120.35,120.37,120.34,120.37,9653500065.0
2007-05-15 13:10:00,120.38,120.42,120.37,120.4,8787700022.0
2007-05-15 13:15:00,120.42,120.43,120.385,120.39,5562299982.0
2007-05-15 13:20:00,120.405,120.42,120.4,120.405,4010799976.0
2007-05-15 13:25:00,120.41,120.42,120.37,120.39,3777200004.0
2007-05-15 13:30:00,120.38,120.4,120.36,120.4,2359599965.0
2007-05-15 13:35:00,120.39,120.41,120.37,120.385,5962800076.0
2007-05-15 13:40:00,120.385,120.41,120.38,120.39,5313299995.0
2007-05-15 13:45:00,120.39,120.43,120.37,120.42,6205599970.0
2007-05-15 13:50:00,120.42,120.42,120.39,120.395,3833199998.0
2007-05-15 13:55:00,120.37,120.41,120.36,120.4,6132400008.0
2007-05-15 14:00:00,120.4,120.41,120.375,120.39,7072099987.0
2007-05-15 14:05:00,120.38,120.48,120.38,120.44,6810500030.0
2007-05-15 14:10:00,120.43,120.47,120.43,120.445,6061499984.0
2007-05-15 14:15:00,120.44,120.46,120.415,120.43,5503499963.0
2007-05-15 14:20:00,120.43,120.46,120.42,120.43,7113699989.0
2007-05-15 14:25:00,120.44,120.5,120.44,120.49,6725399967.0
2007-05-15 14:30:00,120.48,120.53,120.41,120.43,6282999955.0
2007-05-15 14:35:00,120.48,120.55,120.43,120.51,9275800006.0
2007-05-15 14:40:00,120.5,120.51,120.42,120.45,10689499945.0
2007-05-15 14:45:00,120.44,120.45,120.385,120.42,5746699995.0
2007-05-15 14:50:00,120.42,120.48,120.4,120.47,5473700015.0
2007-05-15 14:55:00,120.47,120.47,120.43,120.43,7963999949.0
2007-05-15 15:00:00,120.44,120.5,120.39,120.5,8952999925.0
2007-05-15 15:05:00,120.51,120.54,120.49,120.52,7648599927.0
2007-05-15 15:10:00,120.51,120.535,120.5,120.52,5306799946.0
2007-05-15 15:15:00,120.52,120.53,120.51,120.53,3904799974.0
2007-05-15 15:20:00,120.52,120.55,120.51,120.52,7367199984.0
2007-05-15 15:25:00,120.52,120.53,120.47,120.47,7537000044.0
2007-05-15 15:30:00,120.46,120.52,120.44,120.52,7669000061.0
2007-05-15 15:35:00,120.49,120.51,120.46,120.465,8633000030.0
2007-05-15 15:40:00,120.465,120.49,120.43,120.45,8593799987.0
2007-05-15 15:45:00,120.43,120.48,120.43,120.46,7742300021.0
2007-05-15 15:50:00,120.43,120.47,120.39,120.46,10230999855.0
2007-05-15 15:55:00,120.46,120.48,120.435,120.45,8302399988.0
2007-05-15 16:00:00,120.46,120.48,120.42,120.48,10702999775.0
2007-05-15 16:05:00,120.47,120.51,120.46,120.505,4588399910.0
2007-05-15 16:10:00,120.505,120.56,120.505,120.56,9005700013.0
2007-05-15 16:15:00,120.55,120.55,120.52,120.54,8176500002.0
2007-05-15 16:20:00,120.55,120.55,120.49,120.515,8176200027.0
2007-05-15 16:25:00,120.52,120.52,120.47,120.48,5401899928.0
2007-05-15 16:30:00,120.48,120.49,120.32,120.38,9046800013.0
2007-05-15 16:35:00,120.39,120.39,120.26,120.28,9863000005.0
2007-05-15 16:40:00,120.27,120.33,120.25,120.31,9863000005.0
2007-05-15 16:45:00,120.3,120.31,120.27,120.28,9863000005.0
2007-05-15 16:50:00,120.27,120.3,120.23,120.27,9863000005.0
2007-05-15 16:55:00,120.28,120.28,120.2,120.24,9863000005.0
2007-05-15 17:00:00,120.25,120.25,120.16,120.19,9863000005.0
2007-05-15 17:05:00,120.18,120.27,120.18,120.27,9863000005.0
2007-05-15 17:10:00,120.26,120.29,120.22,120.24,8603599971.0
2007-05-15 17:15:00,120.23,120.26,120.23,120.26,7020299932.0
2007-05-15 17:20:00,120.26,120.26,120.195,120.215,5974199996.0
2007-05-15 17:25:00,120.22,120.23,120.16,120.18,6399000091.0
2007-05-15 17:30:00,120.17,120.21,120.15,120.2,5841500093.0
2007-05-15 17:35:00,120.2,120.24,120.17,120.18,6889099972.0
2007-05-15 17:40:00,120.19,120.23,120.17,120.19,6509499900.0
2007-05-15 17:45:00,120.18,120.22,120.18,120.22,5996599926.0
2007-05-15 17:50:00,120.18,120.21,120.17,120.17,7274699956.0
2007-05-15 17:55:00,120.18,120.21,120.18,120.2,6365499947.0
2007-05-15 18:00:00,120.21,120.25,120.18,120.2,9022399908.0
2007-05-15 18:05:00,120.19,120.23,120.19,120.23,9711999980.0
2007-05-15 18:10:00,120.25,120.25,120.21,120.21,7751299888.0
2007-05-15 18:15:00,120.21,120.225,120.2,120.2,4885799959.0
2007-05-15 18:20:00,120.2,120.22,120.18,120.19,8510400006.0
2007-05-15 18:25:00,120.185,120.21,120.18,120.2,9669299945.0
2007-05-15 18:30:00,120.2,120.22,120.18,120.205,3798499996.0
2007-05-15 18:35:00,120.205,120.22,120.195,120.21,7867579959.0
2007-05-15 18:40:00,120.21,120.26,120.19,120.25,4061100020.0
2007-05-15 18:45:00,120.25,120.26,120.23,120.25,6431800004.0
2007-05-15 18:50:00,120.24,120.29,120.24,120.25,7481900088.0
2007-05-15 18:55:00,120.24,120.26,120.23,120.25,6503800041.0
2007-05-15 19:00:00,120.24,120.28,120.21,120.245,6355700015.0
2007-05-15 19:05:00,120.25,120.3,120.24,120.28,4701699973.0
2007-05-15 19:10:00,120.28,120.36,120.26,120.34,5744799989.0
2007-05-15 19:15:00,120.34,120.35,120.305,120.305,3648600015.0
2007-05-15 19:20:00,120.29,120.32,120.29,120.3,2799999985.0
2007-05-15 19:25:00,120.31,120.31,120.285,120.29,9563120061.0
2007-05-15 19:30:00,120.31,120.34,120.295,120.3,6695799954.0
2007-05-15 19:35:00,120.31,120.34,120.3,120.34,7294799879.0
2007-05-15 19:40:00,120.34,120.34,120.3,120.34,6875900018.0
2007-05-15 19:45:00,120.34,120.35,120.305,120.33,5109800006.0
2007-05-15 19:50:00,120.32,120.32,120.3,120.31,6461599996.0
2007-05-15 19:55:00,120.31,120.34,120.305,120.32,3219400006.0
2007-05-15 20:00:00,120.315,120.34,120.3,120.32,7780199998.0
2007-05-15 20:05:00,120.32,120.33,120.315,120.32,2723199961.0
2007-05-15 20:10:00,120.31,120.33,120.3,120.32,2663400004.0
2007-05-15 20:15:00,120.32,120.33,120.27,120.29,5027299990.0
2007-05-15 20:20:00,120.3,120.31,120.28,120.28,5041199986.0
2007-05-15 20:25:00,120.28,120.29,120.27,120.28,6840300004.0
2007-05-15 20:30:00,120.28,120.3,120.275,120.29,4238500000.0
2007-05-15 20:35:00,120.28,120.29,120.245,120.25,3178799975.0
2007-05-15 20:40:00,120.25,120.27,120.23,120.23,5466299956.0
2007-05-15 20:45:00,120.21,120.24,120.19,120.2,6967500026.0
2007-05-15 20:50:00,120.21,120.23,120.2,120.21,3906099979.0
2007-05-15 20:55:00,120.2,120.25,120.2,120.25,4115699977.0
2007-05-15 21:00:00,120.24,120.27,120.24,120.26,2403500004.0
2007-05-15 21:05:00,120.26,120.27,120.25,120.26,2906199965.0
2007-05-15 21:10:00,120.26,120.28,120.26,120.27,2814499992.0
2007-05-15 21:15:00,120.26,120.28,120.26,120.27,6201199962.0
2007-05-15 21:20:00,120.265,120.29,120.215,120.22,8409000007.0
2007-05-15 21:25:00,120.22,120.26,120.21,120.25,6090699963.0
2007-05-15 21:30:00,120.25,120.27,120.24,120.26,5084399984.0
2007-05-15 21:35:00,120.26,120.28,120.23,120.28,4646199996.0
2007-05-15 21:40:00,120.28,120.29,120.26,120.26,2251200012.0
2007-05-15 21:45:00,120.27,120.28,120.24,120.27,5084900013.0
2007-05-15 21:50:00,120.26,120.27,120.25,120.26,2877599986.0
2007-05-15 21:55:00,120.26,120.27,120.23,120.25,4119599975.0
2007-05-15 22:00:00,120.25,120.27,120.235,120.26,4935099950.0
2007-05-15 22:05:00,120.26,120.27,120.22,120.23,2726599988.0
2007-05-15 22:10:00,120.23,120.25,120.22,120.23,2843600059.0
2007-05-15 22:15:00,120.225,120.24,120.22,120.225,2699800023.0
2007-05-15 22:20:00,120.23,120.25,120.23,120.23,4111100022.0
2007-05-15 22:25:00,120.23,120.24,120.21,120.22,2069264987.0
2007-05-15 22:30:00,120.22,120.25,120.22,120.24,3847599950.0
2007-05-15 22:35:00,120.25,120.25,120.22,120.24,2659100016.0
2007-05-15 22:40:00,120.24,120.25,120.22,120.24,2638400031.0
2007-05-15 22:45:00,120.24,120.28,120.24,120.25,1803799997.0
2007-05-15 22:50:00,120.25,120.25,120.23,120.24,1293100009.0
2007-05-15 22:55:00,120.24,120.28,120.23,120.25,1414700002.0
2007-05-15 23:00:00,120.26,120.27,120.25,120.26,382800002.0
2007-05-15 23:05:00,120.25,120.29,120.25,120.27,2734399988.0
2007-05-15 23:10:00,120.27,120.28,120.22,120.24,3293000011.0
2007-05-15 23:15:00,120.24,120.26,120.22,120.24,4256799982.0
2007-05-15 23:20:00,120.24,120.25,120.22,120.23,1676100007.0
2007-05-15 23:25:00,120.23,120.24,120.21,120.22,2897200005.0
2007-05-15 23:30:00,120.22,120.23,120.21,120.22,1330999991.0
2007-05-15 23:35:00,120.22,120.24,120.22,120.23,950399991.0
2007-05-15 23:40:00,120.23,120.24,120.215,120.22,680399983.0
2007-05-15 23:45:00,120.22,120.23,120.22,120.22,1112799969.0
2007-05-15 23:50:00,120.22,120.23,120.21,120.22,1099199989.0
2007-05-15 23:55:00,120.22,120.22,120.22,120.22,358399990.0
2007-05-16 00:00:00,120.22,120.22,120.17,120.18,2140399989.0
2007-05-16 00:05:00,120.17,120.24,120.15,120.23,4218499959.0
2007-05-16 00:10:00,120.23,120.28,120.215,120.27,3843199947.0
2007-05-16 00:15:00,120.27,120.27,120.24,120.25,4757599952.0
2007-05-16 00:20:00,120.25,120.26,120.22,120.23,2458399991.0
2007-05-16 00:25:00,120.23,120.26,120.23,120.25,2433199984.0
2007-05-16 00:30:00,120.24,120.27,120.235,120.25,2437099988.0
2007-05-16 00:35:00,120.25,120.26,120.225,120.25,2210299994.0
2007-05-16 00:40:00,120.25,120.25,120.19,120.21,5844999993.0
2007-05-16 00:45:00,120.215,120.25,120.2,120.24,4034800006.0
2007-05-16 00:50:00,120.23,120.24,120.17,120.17,3275800015.0
2007-05-16 00:55:00,120.17,120.23,120.16,120.23,7991400022.0
2007-05-16 01:00:00,120.23,120.24,120.2,120.2,7116200113.0
2007-05-16 01:05:00,120.19,120.2,120.17,120.19,2931700015.0
2007-05-16 01:10:00,120.2,120.2,120.19,120.19,1007999997.0
2007-05-16 01:15:00,120.19,120.21,120.185,120.19,2465999951.0
2007-05-16 01:20:00,120.19,120.2,120.185,120.2,2439299946.0
2007-05-16 01:25:00,120.21,120.23,120.185,120.195,6107200031.0
2007-05-16 01:30:00,120.2,120.22,120.195,120.195,6515000077.0
2007-05-16 01:35:00,120.2,120.22,120.18,120.2,4035200000.0
2007-05-16 01:40:00,120.2,120.21,120.195,120.195,3311300009.0
2007-05-16 01:45:00,120.19,120.2,120.185,120.19,2817400024.0
2007-05-16 01:50:00,120.19,120.22,120.17,120.2,7802100083.0
2007-05-16 01:55:00,120.2,120.23,120.185,120.22,6210200018.0
2007-05-16 02:00:00,120.21,120.25,120.2,120.23,2949499985.0
2007-05-16 02:05:00,120.23,120.23,120.195,120.22,5032900073.0
2007-05-16 02:10:00,120.21,120.23,120.17,120.22,8635300005.0
2007-05-16 02:15:00,120.22,120.22,120.19,120.22,4535900032.0
2007-05-16 02:20:00,120.22,120.23,120.19,120.2,5313200002.0
2007-05-16 02:25:00,120.2,120.22,120.19,120.215,7418800074.0
2007-05-16 02:30:00,120.215,120.23,120.2,120.22,4892100079.0
2007-05-16 02:35:00,120.2,120.23,120.2,120.21,5483199988.0
2007-05-16 02:40:00,120.21,120.23,120.17,120.17,8084600056.0
2007-05-16 02:45:00,120.18,120.2,120.17,120.18,8192500053.0
2007-05-16 02:50:00,120.19,120.23,120.17,120.23,4921299971.0
2007-05-16 02:55:00,120.22,120.25,120.2,120.22,4212499940.0
2007-05-16 03:00:00,120.23,120.27,120.225,120.27,2644099956.0
2007-05-16 03:05:00,120.28,120.28,120.2,120.21,2251999960.0
2007-05-16 03:10:00,120.2,120.21,120.18,120.2,2251999960.0
2007-05-16 03:15:00,120.19,120.24,120.19,120.23,3847899995.0
2007-05-16 03:20:00,120.225,120.23,120.21,120.215,7292299999.0
2007-05-16 03:25:00,120.22,120.24,120.2,120.22,5993500046.0
2007-05-16 03:30:00,120.22,120.23,120.2,120.22,5436799995.0
2007-05-16 03:35:00,120.21,120.24,120.21,120.23,6674000170.0
2007-05-16 03:40:00,120.24,120.25,120.23,120.24,9317600050.0
2007-05-16 03:45:00,120.25,120.26,120.21,120.21,7036099976.0
2007-05-16 03:50:00,120.2,120.24,120.19,120.22,7634999955.0
2007-05-16 03:55:00,120.23,120.25,120.21,120.24,8951999952.0
2007-05-16 04:00:00,120.24,120.25,120.22,120.23,4963199931.0
2007-05-16 04:05:00,120.23,120.25,120.21,120.245,5011299990.0
2007-05-16 04:10:00,120.25,120.25,120.22,120.22,3082599930.0
2007-05-16 04:15:00,120.23,120.24,120.21,120.22,4759099985.0
2007-05-16 04:20:00,120.22,120.23,120.205,120.22,3679900023.0
2007-05-16 04:25:00,120.2,120.23,120.19,120.22,3770800029.0
2007-05-16 04:30:00,120.22,120.24,120.215,120.23,4222599995.0
2007-05-16 04:35:00,120.23,120.25,120.22,120.24,3006399982.0
2007-05-16 04:40:00,120.24,120.25,120.225,120.23,3085599994.0
2007-05-16 04:45:00,120.23,120.24,120.23,120.24,1903999974.0
2007-05-16 04:50:00,120.24,120.24,120.22,120.23,2117609975.0
2007-05-16 04:55:00,120.23,120.24,120.225,120.225,2779499943.0
2007-05-16 05:00:00,120.23,120.24,120.225,120.23,2086900050.0
2007-05-16 05:05:00,120.23,120.24,120.22,120.23,1557800009.0
2007-05-16 05:10:00,120.23,120.24,120.225,120.23,596300000.0
2007-05-16 05:15:00,120.23,120.24,120.225,120.23,1162600015.0
2007-05-16 05:20:00,120.23,120.25,120.225,120.24,2576300018.0
2007-05-16 05:25:00,120.25,120.25,120.235,120.24,1978100013.0
2007-05-16 05:30:00,120.24,120.25,120.225,120.235,2567000039.0
2007-05-16 05:35:00,120.235,120.25,120.23,120.245,5345599936.0
2007-05-16 05:40:00,120.24,120.26,120.235,120.25,4745500028.0
2007-05-16 05:45:00,120.25,120.26,120.24,120.25,1614400026.0
2007-05-16 05:50:00,120.25,120.26,120.245,120.245,2969900043.0
2007-05-16 05:55:00,120.24,120.29,120.24,120.28,4380200080.0
2007-05-16 06:00:00,120.28,120.3,120.275,120.29,5361599974.0
2007-05-16 06:05:00,120.29,120.3,120.26,120.28,3375499987.0
2007-05-16 06:10:00,120.3,120.33,120.28,120.32,6796400064.0
2007-05-16 06:15:00,120.32,120.34,120.3,120.32,6428299983.0
2007-05-16 06:20:00,120.31,120.33,120.305,120.31,4247400004.0
2007-05-16 06:25:00,120.32,120.33,120.29,120.3,4542000002.0
2007-05-16 06:30:00,120.31,120.32,120.29,120.32,6260100006.0
2007-05-16 06:35:00,120.315,120.33,120.28,120.32,3431899963.0
2007-05-16 06:40:00,120.32,120.34,120.315,120.33,5301599946.0
2007-05-16 06:45:00,120.33,120.35,120.3,120.32,8616000033.0
2007-05-16 06:50:00,120.31,120.31,120.28,120.29,8486500000.0
2007-05-16 06:55:00,120.29,120.31,120.28,120.3,7310200036.0
2007-05-16 07:00:00,120.29,120.3,120.28,120.29,4058700022.0
2007-05-16 07:05:00,120.29,120.3,120.265,120.28,5154600001.0
2007-05-16 07:10:00,120.275,120.29,120.275,120.28,3328699935.0
2007-05-16 07:15:00,120.28,120.31,120.275,120.3,4759199999.0
2007-05-16 07:20:00,120.3,120.31,120.285,120.29,4880299990.0
2007-05-16 07:25:00,120.29,120.31,120.28,120.3,2470899985.0
2007-05-16 07:30:00,120.3,120.3,120.265,120.27,2007599979.0
2007-05-16 07:35:00,120.27,120.29,120.25,120.26,6528899986.0
2007-05-16 07:40:00,120.26,120.28,120.245,120.26,6200200019.0
2007-05-16 07:45:00,120.26,120.27,120.24,120.26,8873200010.0
2007-05-16 07:50:00,120.26,120.26,120.23,120.26,1940499979.0
2007-05-16 07:55:00,120.25,120.31,120.24,120.31,5357999995.0
2007-05-16 08:00:00,120.32,120.33,120.27,120.29,8089999995.0
2007-05-16 08:05:00,120.29,120.31,120.275,120.28,5303000002.0
2007-05-16 08:10:00,120.28,120.29,120.265,120.27,3508100017.0
2007-05-16 08:15:00,120.27,120.3,120.24,120.25,10055600122.0
2007-05-16 08:20:00,120.26,120.26,120.21,120.23,10124000150.0
2007-05-16 08:25:00,120.24,120.26,120.2,120.2,8193200087.0
2007-05-16 08:30:00,120.21,120.24,120.2,120.22,5350499950.0
2007-05-16 08:35:00,120.21,120.24,120.19,120.23,5350499950.0
2007-05-16 08:40:00,120.23,120.25,120.21,120.23,6883499927.0
2007-05-16 08:45:00,120.24,120.24,120.21,120.24,7967500005.0
2007-05-16 08:50:00,120.22,120.27,120.2,120.24,5522700021.0
2007-05-16 08:55:00,120.25,120.3,120.245,120.29,8904699949.0
2007-05-16 09:00:00,120.29,120.33,120.28,120.3,9727099916.0
2007-05-16 09:05:00,120.3,120.31,120.27,120.31,7294799987.0
2007-05-16 09:10:00,120.31,120.33,120.305,120.31,8994400010.0
2007-05-16 09:15:00,120.29,120.32,120.28,120.3,7988999983.0
2007-05-16 09:20:00,120.305,120.36,120.29,120.33,5426599963.0
2007-05-16 09:25:00,120.34,120.38,120.32,120.32,6015399969.0
2007-05-16 09:30:00,120.31,120.37,120.3,120.36,5796599980.0
2007-05-16 09:35:00,120.36,120.37,120.33,120.35,4746200001.0
2007-05-16 09:40:00,120.36,120.37,120.29,120.36,7638499950.0
2007-05-16 09:45:00,120.35,120.37,120.34,120.36,7150699828.0
2007-05-16 09:50:00,120.37,120.38,120.33,120.34,6808499914.0
2007-05-16 09:55:00,120.35,120.37,120.345,120.355,3639699999.0
2007-05-16 10:00:00,120.355,120.38,120.35,120.36,4916199942.0
2007-05-16 10:05:00,120.36,120.37,120.35,120.355,4653000022.0
2007-05-16 10:10:00,120.355,120.36,120.345,120.35,7254599994.0
2007-05-16 10:15:00,120.35,120.36,120.31,120.32,7382299976.0
2007-05-16 10:20:00,120.31,120.36,120.31,120.35,6529999982.0
2007-05-16 10:25:00,120.36,120.36,120.33,120.35,3990200080.0
2007-05-16 10:30:00,120.34,120.35,120.31,120.33,1208999970.0
2007-05-16 10:35:00,120.33,120.36,120.32,120.33,6743599995.0
2007-05-16 10:40:00,120.32,120.36,120.32,120.35,7468900041.0
2007-05-16 10:45:00,120.35,120.38,120.33,120.35,7318499997.0
2007-05-16 10:50:00,120.36,120.37,120.33,120.36,5211899944.0
2007-05-16 10:55:00,120.355,120.39,120.35,120.38,8050600008.0
2007-05-16 11:00:00,120.38,120.38,120.35,120.37,3801000025.0
2007-05-16 11:05:00,120.35,120.38,120.34,120.375,3325300035.0
2007-05-16 11:10:00,120.37,120.38,120.36,120.375,4696799935.0
2007-05-16 11:15:00,120.375,120.39,120.35,120.38,8475900048.0
2007-05-16 11:20:00,120.37,120.41,120.37,120.41,9150000075.0
2007-05-16 11:25:00,120.42,120.49,120.4,120.48,9150000075.0
2007-05-16 11:30:00,120.49,120.49,120.43,120.43,8437599994.0
2007-05-16 11:35:00,120.42,120.45,120.4,120.42,9278999880.0
2007-05-16 11:40:00,120.43,120.47,120.43,120.46,5816999902.0
2007-05-16 11:45:00,120.47,120.48,120.44,120.46,5717006938.0
2007-05-16 11:50:00,120.47,120.52,120.47,120.51,4575228064.0
2007-05-16 11:55:00,120.48,120.5,120.47,120.47,4826199926.0
2007-05-16 12:00:00,120.47,120.48,120.46,120.48,5603799984.0
2007-05-16 12:05:00,120.47,120.5,120.45,120.49,4317699993.0
2007-05-16 12:10:00,120.49,120.5,120.45,120.47,5076799977.0
2007-05-16 12:15:00,120.45,120.49,120.45,120.465,7126100034.0
2007-05-16 12:20:00,120.45,120.48,120.45,120.46,3762199984.0
2007-05-16 12:25:00,120.47,120.49,120.46,120.47,5678299994.0
2007-05-16 12:30:00,120.465,120.5,120.46,120.48,6400099973.0
2007-05-16 12:35:00,120.48,120.49,120.45,120.48,4033400022.0
2007-05-16 12:40:00,120.48,120.48,120.45,120.47,5211800000.0
2007-05-16 12:45:00,120.46,120.47,120.43,120.46,6667899876.0
2007-05-16 12:50:00,120.465,120.47,120.44,120.46,6604000004.0
2007-05-16 12:55:00,120.45,120.47,120.44,120.44,6805299984.0
2007-05-16 13:00:00,120.46,120.47,120.44,120.44,7659999999.0
2007-05-16 13:05:00,120.44,120.45,120.39,120.45,8670100067.0
2007-05-16 13:10:00,120.44,120.47,120.44,120.47,8900000100.0
2007-05-16 13:15:00,120.45,120.48,120.45,120.47,8914400041.0
2007-05-16 13:20:00,120.47,120.5,120.45,120.45,5207000035.0
2007-05-16 13:25:00,120.44,120.49,120.44,120.48,6766999984.0
2007-05-16 13:30:00,120.46,120.46,120.44,120.46,5810199855.0
2007-05-16 13:35:00,120.45,120.47,120.44,120.47,9189599835.0
2007-05-16 13:40:00,120.46,120.48,120.45,120.47,10557999875.0
2007-05-16 13:45:00,120.46,120.48,120.45,120.46,9251199921.0
2007-05-16 13:50:00,120.47,120.5,120.47,120.48,6906500001.0
2007-05-16 13:55:00,120.49,120.51,120.47,120.5,8909299947.0
2007-05-16 14:00:00,120.51,120.61,120.5,120.54,6623900007.0
2007-05-16 14:05:00,120.56,120.57,120.49,120.51,9440999914.0
2007-05-16 14:10:00,120.52,120.55,120.47,120.53,8900499934.0
2007-05-16 14:15:00,120.54,120.54,120.5,120.53,8045299928.0
2007-05-16 14:20:00,120.54,120.57,120.53,120.56,9240500021.0
2007-05-16 14:25:00,120.54,120.58,120.53,120.55,4800400016.0
2007-05-16 14:30:00,120.57,120.59,120.5,120.55,3600300012.0
2007-05-16 14:35:00,120.58,120.59,120.53,120.57,8059700024.0
2007-05-16 14:40:00,120.58,120.7,120.58,120.66,8574500025.0
2007-05-16 14:45:00,120.66,120.67,120.63,120.67,8503000045.0
2007-05-16 14:50:00,120.66,120.66,120.63,120.65,8503000045.0
2007-05-16 14:55:00,120.66,120.67,120.6,120.61,9176300058.0
2007-05-16 15:00:00,120.6,120.62,120.56,120.6,8868500071.0
2007-05-16 15:05:00,120.61,120.63,120.58,120.615,2244500015.0
2007-05-16 15:10:00,120.6,120.65,120.59,120.64,9387500045.0
2007-05-16 15:15:00,120.62,120.69,120.61,120.65,4619500065.0
2007-05-16 15:20:00,120.63,120.67,120.63,120.66,5108200076.0
2007-05-16 15:25:00,120.64,120.67,120.63,120.63,9855000005.0
2007-05-16 15:30:00,120.64,120.67,120.625,120.65,9418599969.0
2007-05-16 15:35:00,120.64,120.69,120.64,120.68,9187699980.0
2007-05-16 15:40:00,120.66,120.69,120.65,120.65,7554100040.0
2007-05-16 15:45:00,120.66,120.66,120.62,120.63,4429299982.0
2007-05-16 15:50:00,120.61,120.65,120.6,120.64,7897500065.0
2007-05-16 15:55:00,120.65,120.68,120.645,120.67,8809799993.0
2007-05-16 16:00:00,120.67,120.67,120.61,120.64,10724000055.0
2007-05-16 16:05:00,120.65,120.73,120.64,120.73,10724000055.0
2007-05-16 16:10:00,120.74,120.785,120.73,120.74,9148200041.0
2007-05-16 16:15:00,120.75,120.76,120.73,120.745,5332000028.0
2007-05-16 16:20:00,120.75,120.77,120.71,120.74,8604299993.0
2007-05-16 16:25:00,120.71,120.73,120.64,120.66,8226799962.0
2007-05-16 16:30:00,120.65,120.69,120.64,120.68,9287500015.0
2007-05-16 16:35:00,120.67,120.7,120.63,120.68,9287500015.0
2007-05-16 16:40:00,120.67,120.68,120.65,120.66,9286900097.0
2007-05-16 16:45:00,120.65,120.71,120.65,120.71,9547200043.0
2007-05-16 16:50:00,120.7,120.75,120.665,120.68,9284299991.0
2007-05-16 16:55:00,120.68,120.7,120.65,120.66,5765400029.0
2007-05-16 17:00:00,120.675,120.7,120.66,120.69,4688399991.0
2007-05-16 17:05:00,120.69,120.77,120.63,120.76,9723050047.0
2007-05-16 17:10:00,120.75,120.75,120.63,120.7,9382300063.0
2007-05-16 17:15:00,120.69,120.73,120.65,120.68,4545500115.0
2007-05-16 17:20:00,120.69,120.75,120.69,120.7,4545500115.0
2007-05-16 17:25:00,120.69,120.72,120.67,120.69,4618900083.0
2007-05-16 17:30:00,120.7,120.75,120.66,120.74,4729000035.0
2007-05-16 17:35:00,120.73,120.76,120.71,120.74,5073400034.0
2007-05-16 17:40:00,120.73,120.76,120.72,120.75,7412800014.0
2007-05-16 17:45:00,120.74,120.78,120.72,120.73,8855499990.0
2007-05-16 17:50:00,120.72,120.76,120.72,120.745,8652100047.0
2007-05-16 17:55:00,120.745,120.78,120.72,120.73,7942700036.0
2007-05-16 18:00:00,120.72,120.79,120.71,120.79,8884500045.0
2007-05-16 18:05:00,120.8,120.81,120.76,120.79,8884500045.0
2007-05-16 18:10:00,120.77,120.8,120.74,120.78,6700499970.0
2007-05-16 18:15:00,120.78,120.79,120.69,120.7,6657219984.0
2007-05-16 18:20:00,120.69,120.74,120.69,120.71,4192500090.0
2007-05-16 18:25:00,120.72,120.75,120.71,120.73,5128400089.0
2007-05-16 18:30:00,120.72,120.75,120.71,120.71,6276800022.0
2007-05-16 18:35:00,120.725,120.73,120.7,120.71,9306499983.0
2007-05-16 18:40:00,120.72,120.74,120.71,120.74,7000399928.0
2007-05-16 18:45:00,120.71,120.73,120.71,120.71,5651999988.0
2007-05-16 18:50:00,120.72,120.74,120.7,120.71,8424800009.0
2007-05-16 18:55:00,120.73,120.75,120.72,120.74,8699400049.0
2007-05-16 19:00:00,120.74,120.77,120.74,120.74,7658800031.0
2007-05-16 19:05:00,120.745,120.77,120.745,120.76,6132500024.0
2007-05-16 19:10:00,120.76,120.77,120.74,120.76,6062600023.0
2007-05-16 19:15:00,120.75,120.76,120.74,120.76,5422699964.0
2007-05-16 19:20:00,120.76,120.78,120.74,120.76,4814400006.0
2007-05-16 19:25:00,120.75,120.77,120.74,120.75,5332199971.0
2007-05-16 19:30:00,120.76,120.77,120.74,120.75,7823500058.0
2007-05-16 19:35:00,120.75,120.79,120.745,120.765,6256899976.0
2007-05-16 19:40:00,120.765,120.79,120.765,120.78,3724700006.0
2007-05-16 19:45:00,120.78,120.8,120.77,120.775,5470499977.0
2007-05-16 19:50:00,120.78,120.8,120.77,120.79,8112800052.0
2007-05-16 19:55:00,120.79,120.8,120.75,120.765,6595999995.0
2007-05-16 20:00:00,120.76,120.77,120.74,120.75,5219700022.0
2007-05-16 20:05:00,120.74,120.77,120.74,120.755,4612999910.0
2007-05-16 20:10:00,120.76,120.76,120.71,120.71,3466099994.0
2007-05-16 20:15:00,120.7,120.74,120.7,120.73,6184399965.0
2007-05-16 20:20:00,120.73,120.73,120.7,120.72,7691299959.0
2007-05-16 20:25:00,120.73,120.75,120.71,120.74,2397799990.0
2007-05-16 20:30:00,120.74,120.76,120.73,120.74,5545019933.0
2007-05-16 20:35:00,120.74,120.75,120.73,120.74,6995899928.0
2007-05-16 20:40:00,120.72,120.75,120.72,120.73,1141200012.0
2007-05-16 20:45:00,120.73,120.76,120.73,120.75,4402099960.0
2007-05-16 20:50:00,120.75,120.77,120.735,120.745,5367099983.0
2007-05-16 20:55:00,120.75,120.75,120.73,120.735,3067499985.0
2007-05-16 21:00:00,120.735,120.75,120.73,120.74,5945099952.0
2007-05-16 21:05:00,120.74,120.75,120.735,120.75,1574999992.0
2007-05-16 21:10:00,120.74,120.76,120.725,120.74,3698400042.0
2007-05-16 21:15:00,120.735,120.74,120.72,120.72,1756600025.0
2007-05-16 21:20:00,120.72,120.77,120.72,120.75,5735600014.0
2007-05-16 21:25:00,120.75,120.77,120.745,120.76,3533400006.0
2007-05-16 21:30:00,120.765,120.78,120.765,120.77,2581700017.0
2007-05-16 21:35:00,120.77,120.78,120.755,120.78,5078599995.0
2007-05-16 21:40:00,120.78,120.78,120.77,120.78,918900002.0
2007-05-16 21:45:00,120.77,120.79,120.76,120.79,2235700012.0
2007-05-16 21:50:00,120.78,120.79,120.765,120.78,3662100048.0
2007-05-16 21:55:00,120.78,120.78,120.765,120.78,4181700040.0
2007-05-16 22:00:00,120.78,120.8,120.77,120.79,2946100033.0
2007-05-16 22:05:00,120.79,120.8,120.78,120.79,6716299967.0
2007-05-16 22:10:00,120.79,120.79,120.775,120.79,1652199992.0
2007-05-16 22:15:00,120.79,120.81,120.775,120.785,3459499979.0
2007-05-16 22:20:00,120.79,120.81,120.785,120.81,2846499978.0
2007-05-16 22:25:00,120.81,120.82,120.79,120.81,2806000032.0
2007-05-16 22:30:00,120.81,120.82,120.78,120.8,4901699971.0
2007-05-16 22:35:00,120.8,120.8,120.785,120.8,1581000013.0
2007-05-16 22:40:00,120.8,120.82,120.79,120.82,3282000028.0
2007-05-16 22:45:00,120.82,120.83,120.81,120.82,4045999982.0
2007-05-16 22:50:00,120.82,120.83,120.815,120.82,2319399995.0
2007-05-16 22:55:00,120.82,120.84,120.81,120.82,3623499991.0
2007-05-16 23:00:00,120.81,120.82,120.75,120.79,2620000004.0
2007-05-16 23:05:00,120.78,120.79,120.78,120.79,1837400015.0
2007-05-16 23:10:00,120.79,120.79,120.75,120.77,1933899967.0
2007-05-16 23:15:00,120.77,120.78,120.75,120.755,1038499983.0
2007-05-16 23:20:00,120.76,120.77,120.75,120.77,1789500012.0
2007-05-16 23:25:00,120.77,120.77,120.77,120.77,48000000.0
2007-05-16 23:30:00,120.77,120.79,120.765,120.78,1401399988.0
2007-05-16 23:35:00,120.78,120.79,120.765,120.77,1072799987.0
2007-05-16 23:40:00,120.77,120.8,120.77,120.79,1204899973.0
2007-05-16 23:45:00,120.79,120.8,120.78,120.8,464799999.0
2007-05-16 23:50:00,120.79,120.82,120.79,120.8,2256899978.0
2007-05-16 23:55:00,120.8,120.81,120.78,120.78,1765699982.0
2007-05-17 00:00:00,120.78,120.81,120.78,120.79,4844399949.0
2007-05-17 00:05:00,120.8,120.8,120.765,120.775,1316600013.0
2007-05-17 00:10:00,120.78,120.78,120.755,120.76,1455300014.0
2007-05-17 00:15:00,120.76,120.77,120.74,120.75,1244699999.0
2007-05-17 00:20:00,120.75,120.75,120.73,120.75,1658199996.0
2007-05-17 00:25:00,120.75,120.77,120.735,120.76,2026199982.0
2007-05-17 00:30:00,120.76,120.76,120.73,120.75,1299199990.0
2007-05-17 00:35:00,120.75,120.76,120.735,120.74,3108799995.0
2007-05-17 00:40:00,120.75,120.75,120.72,120.73,1119599999.0
2007-05-17 00:45:00,120.73,120.76,120.72,120.73,1835699982.0
2007-05-17 00:50:00,120.73,120.74,120.715,120.72,1210399986.0
2007-05-17 00:55:00,120.72,120.75,120.72,120.74,2531499948.0
2007-05-17 01:00:00,120.74,120.75,120.71,120.73,4533599941.0
2007-05-17 01:05:00,120.725,120.74,120.71,120.71,4819699961.0
2007-05-17 01:10:00,120.71,120.74,120.68,120.72,6218299914.0
2007-05-17 01:15:00,120.73,120.73,120.69,120.71,6979899966.0
2007-05-17 01:20:00,120.72,120.75,120.72,120.72,4501300049.0
2007-05-17 01:25:00,120.73,120.74,120.69,120.695,4311900001.0
2007-05-17 01:30:00,120.695,120.72,120.68,120.69,8426400082.0
2007-05-17 01:35:00,120.7,120.72,120.69,120.71,6102200104.0
2007-05-17 01:40:00,120.72,120.72,120.685,120.695,5808900086.0
2007-05-17 01:45:00,120.7,120.71,120.67,120.67,3161799972.0
2007-05-17 01:50:00,120.7,120.81,120.7,120.81,6653900025.0
2007-05-17 01:55:00,120.8,120.83,120.78,120.79,8088399986.0
2007-05-17 02:00:00,120.8,120.81,120.775,120.8,6631999954.0
2007-05-17 02:05:00,120.81,120.82,120.795,120.805,6382800008.0
2007-05-17 02:10:00,120.81,120.82,120.785,120.8,7771599959.0
2007-05-17 02:15:00,120.79,120.81,120.77,120.8,6097499989.0
2007-05-17 02:20:00,120.8,120.82,120.77,120.82,6406600060.0
2007-05-17 02:25:00,120.82,120.87,120.81,120.84,7077300040.0
2007-05-17 02:30:00,120.84,120.87,120.81,120.87,9063799954.0
2007-05-17 02:35:00,120.855,120.87,120.84,120.84,6903900005.0
2007-05-17 02:40:00,120.85,120.86,120.78,120.81,3871300032.0
2007-05-17 02:45:00,120.82,120.83,120.81,120.81,3743500060.0
2007-05-17 02:50:00,120.81,120.84,120.79,120.81,6667200067.0
2007-05-17 02:55:00,120.82,120.84,120.8,120.815,7508500059.0
2007-05-17 03:00:00,120.82,120.85,120.81,120.84,5194299992.0
2007-05-17 03:05:00,120.84,120.86,120.82,120.84,6360000016.0
2007-05-17 03:10:00,120.835,120.85,120.825,120.835,3666099951.0
2007-05-17 03:15:00,120.84,120.84,120.825,120.83,3268099995.0
2007-05-17 03:20:00,120.83,120.85,120.825,120.84,3000400012.0
2007-05-17 03:25:00,120.84,120.85,120.825,120.84,1165899982.0
2007-05-17 03:30:00,120.84,120.84,120.815,120.83,4454199992.0
2007-05-17 03:35:00,120.83,120.83,120.77,120.79,6256819952.0
2007-05-17 03:40:00,120.79,120.8,120.785,120.785,674200000.0
2007-05-17 03:45:00,120.79,120.8,120.775,120.785,3053699977.0
2007-05-17 03:50:00,120.785,120.81,120.785,120.785,4400199985.0
2007-05-17 03:55:00,120.79,120.81,120.785,120.795,6034200002.0
2007-05-17 04:00:00,120.81,120.81,120.79,120.81,4442179988.0
2007-05-17 04:05:00,120.8,120.83,120.79,120.83,8042099955.0
2007-05-17 04:10:00,120.82,120.84,120.81,120.815,6927000060.0
2007-05-17 04:15:00,120.81,120.83,120.81,120.83,4677000056.0
2007-05-17 04:20:00,120.83,120.83,120.8,120.8,3677299980.0
2007-05-17 04:25:00,120.81,120.82,120.79,120.795,4102499988.0
2007-05-17 04:30:00,120.8,120.83,120.79,120.82,4612899973.0
2007-05-17 04:35:00,120.82,120.84,120.815,120.83,5242599990.0
2007-05-17 04:40:00,120.83,120.84,120.815,120.83,3757900012.0
2007-05-17 04:45:00,120.83,120.84,120.815,120.815,2157699966.0
2007-05-17 04:50:00,120.82,120.82,120.78,120.79,1550199988.0
2007-05-17 04:55:00,120.8,120.8,120.77,120.77,2599399972.0
2007-05-17 05:00:00,120.78,120.79,120.77,120.77,4946199921.0
2007-05-17 05:05:00,120.77,120.79,120.765,120.765,4730100026.0
2007-05-17 05:10:00,120.77,120.78,120.76,120.765,8695099932.0
2007-05-17 05:15:00,120.78,120.82,120.77,120.815,3905700021.0
2007-05-17 05:20:00,120.82,120.82,120.805,120.815,2726300047.0
2007-05-17 05:25:00,120.81,120.82,120.81,120.81,1302700019.0
2007-05-17 05:30:00,120.81,120.83,120.8,120.81,2962500035.0
2007-05-17 05:35:00,120.8,120.81,120.79,120.79,6440199951.0
2007-05-17 05:40:00,120.8,120.83,120.79,120.81,4336499942.0
2007-05-17 05:45:00,120.81,120.83,120.8,120.83,2346379972.0
2007-05-17 05:50:00,120.82,120.83,120.81,120.81,5745700008.0
2007-05-17 05:55:00,120.81,120.83,120.81,120.82,6330499925.0
2007-05-17 06:00:00,120.82,120.84,120.81,120.83,3744700005.0
2007-05-17 06:05:00,120.82,120.84,120.81,120.83,6360699985.0
2007-05-17 06:10:00,120.83,120.84,120.81,120.83,1904200014.0
2007-05-17 06:15:00,120.82,120.83,120.8,120.81,5726300008.0
2007-05-17 06:20:00,120.81,120.82,120.8,120.81,6504999956.0
2007-05-17 06:25:00,120.81,120.83,120.8,120.82,1432400006.0
2007-05-17 06:30:00,120.815,120.84,120.81,120.83,2716799981.0
2007-05-17 06:35:00,120.83,120.85,120.825,120.83,3783699953.0
2007-05-17 06:40:00,120.83,120.83,120.82,120.83,870999989.0
2007-05-17 06:45:00,120.83,120.83,120.8,120.81,3165199957.0
2007-05-17 06:50:00,120.81,120.81,120.785,120.8,6519599982.0
2007-05-17 06:55:00,120.795,120.82,120.79,120.8,6010500073.0
2007-05-17 07:00:00,120.79,120.8,120.78,120.8,7236200101.0
2007-05-17 07:05:00,120.79,120.81,120.78,120.795,7364800076.0
2007-05-17 07:10:00,120.8,120.8,120.785,120.8,4865700010.0
2007-05-17 07:15:00,120.8,120.81,120.795,120.81,2978600021.0
2007-05-17 07:20:00,120.81,120.82,120.795,120.81,2230499977.0
2007-05-17 07:25:00,120.81,120.82,120.79,120.8,3442799963.0
2007-05-17 07:30:00,120.79,120.8,120.775,120.78,7559400015.0
2007-05-17 07:35:00,120.78,120.83,120.77,120.81,6614799968.0
2007-05-17 07:40:00,120.82,120.82,120.79,120.8,5781799964.0
2007-05-17 07:45:00,120.79,120.82,120.79,120.81,5501599832.0
2007-05-17 07:50:00,120.81,120.83,120.81,120.81,5617000055.0
2007-05-17 07:55:00,120.8,120.83,120.8,120.805,7374400069.0
2007-05-17 08:00:00,120.805,120.86,120.8,120.855,6243399930.0
2007-05-17 08:05:00,120.87,120.91,120.85,120.88,4331799972.0
2007-05-17 08:10:00,120.87,120.9,120.87,120.89,3628999970.0
2007-05-17 08:15:00,120.885,120.905,120.87,120.88,5388899975.0
2007-05-17 08:20:00,120.88,120.88,120.87,120.87,7350899955.0
2007-05-17 08:25:00,120.875,120.89,120.87,120.88,6945799980.0
2007-05-17 08:30:00,120.875,120.93,120.875,120.91,5829300005.0
2007-05-17 08:35:00,120.92,120.96,120.91,120.94,6533200011.0
2007-05-17 08:40:00,120.93,120.96,120.92,120.95,8363800145.0
2007-05-17 08:45:00,120.94,120.95,120.89,120.89,5750400016.0
2007-05-17 08:50:00,120.9,120.91,120.88,120.9,6754700017.0
2007-05-17 08:55:00,120.9,120.92,120.88,120.88,3826200030.0
2007-05-17 09:00:00,120.89,120.89,120.86,120.865,5072400012.0
2007-05-17 09:05:00,120.87,120.91,120.865,120.9,2715999987.0
2007-05-17 09:10:00,120.89,120.9,120.86,120.88,5555000002.0
2007-05-17 09:15:00,120.88,120.92,120.875,120.91,5184399980.0
2007-05-17 09:20:00,120.89,120.95,120.88,120.93,5835000055.0
2007-05-17 09:25:00,120.94,120.96,120.93,120.96,5835000055.0
2007-05-17 09:30:00,120.95,120.96,120.87,120.91,5835000055.0
2007-05-17 09:35:00,120.9,120.91,120.84,120.89,5915900055.0
2007-05-17 09:40:00,120.87,120.92,120.86,120.9,7581100014.0
2007-05-17 09:45:00,120.9,120.92,120.89,120.91,7166300005.0
2007-05-17 09:50:00,120.92,120.93,120.91,120.92,5817499977.0
2007-05-17 09:55:00,120.92,120.95,120.91,120.94,3725199989.0
2007-05-17 10:00:00,120.95,120.96,120.925,120.94,6408400035.0
2007-05-17 10:05:00,120.94,120.96,120.93,120.96,2357700017.0
2007-05-17 10:10:00,120.95,120.97,120.925,120.94,4788799999.0
2007-05-17 10:15:00,120.935,120.97,120.93,120.96,3077200008.0
2007-05-17 10:20:00,120.955,120.96,120.93,120.94,5343900000.0
2007-05-17 10:25:00,120.93,120.95,120.92,120.93,5695400018.0
2007-05-17 10:30:00,120.925,120.94,120.92,120.93,3458900009.0
2007-05-17 10:35:00,120.93,120.96,120.925,120.94,4268500031.0
2007-05-17 10:40:00,120.94,120.96,120.94,120.945,5227300082.0
2007-05-17 10:45:00,120.95,120.98,120.94,120.96,6830700084.0
2007-05-17 10:50:00,120.96,120.98,120.95,120.96,5642099971.0
2007-05-17 10:55:00,120.96,120.98,120.955,120.97,3600199953.0
2007-05-17 11:00:00,120.97,121.0,120.905,120.92,5676000020.0
2007-05-17 11:05:00,120.91,120.94,120.88,120.93,7768700067.0
2007-05-17 11:10:00,120.92,121.03,120.92,120.95,6687500055.0
2007-05-17 11:15:00,120.96,120.97,120.94,120.95,7708200061.0
2007-05-17 11:20:00,120.95,120.98,120.95,120.965,3995399966.0
2007-05-17 11:25:00,120.97,120.98,120.95,120.97,6214399914.0
2007-05-17 11:30:00,120.97,120.98,120.96,120.96,4108699957.0
2007-05-17 11:35:00,120.97,121.0,120.95,120.98,7389099933.0
2007-05-17 11:40:00,120.98,121.0,120.96,120.97,6941700003.0
2007-05-17 11:45:00,120.96,120.97,120.95,120.97,7523800076.0
2007-05-17 11:50:00,120.98,120.99,120.955,120.98,7055099996.0
2007-05-17 11:55:00,120.98,121.0,120.975,120.98,8829500018.0
2007-05-17 12:00:00,120.98,121.0,120.975,120.99,6651399977.0
2007-05-17 12:05:00,120.99,121.03,120.99,121.03,7863699925.0
2007-05-17 12:10:00,121.03,121.04,120.96,120.97,7277899901.0
2007-05-17 12:15:00,120.97,121.0,120.97,120.99,7248500072.0
2007-05-17 12:20:00,121.0,121.03,121.0,121.0,8203500034.0
2007-05-17 12:25:00,121.0,121.02,120.995,121.005,5356899951.0
2007-05-17 12:30:00,121.01,121.08,121.0,121.05,6137499985.0
2007-05-17 12:35:00,121.05,121.08,121.045,121.065,6632499953.0
2007-05-17 12:40:00,121.06,121.17,121.06,121.15,10264000075.0
2007-05-17 12:45:00,121.16,121.16,121.105,121.105,7051400037.0
2007-05-17 12:50:00,121.105,121.14,121.105,121.13,4842600027.0
2007-05-17 12:55:00,121.13,121.15,121.105,121.13,6983500042.0
2007-05-17 13:00:00,121.14,121.17,121.13,121.15,7125000069.0
2007-05-17 13:05:00,121.15,121.18,121.14,121.15,3910599987.0
2007-05-17 13:10:00,121.15,121.16,121.05,121.05,8242799820.0
2007-05-17 13:15:00,121.06,121.15,121.03,121.14,8010499785.0
2007-05-17 13:20:00,121.15,121.16,121.13,121.13,8020699839.0
2007-05-17 13:25:00,121.125,121.17,121.125,121.15,6275499985.0
2007-05-17 13:30:00,121.15,121.15,121.12,121.14,8871900072.0
2007-05-17 13:35:00,121.15,121.15,121.09,121.11,4289500015.0
2007-05-17 13:40:00,121.11,121.13,121.105,121.11,5148300011.0
2007-05-17 13:45:00,121.12,121.13,121.05,121.07,5363000010.0
2007-05-17 13:50:00,121.09,121.1,121.05,121.09,5363000010.0
2007-05-17 13:55:00,121.09,121.13,121.07,121.11,6810800091.0
2007-05-17 14:00:00,121.12,121.14,121.06,121.06,9727299997.0
2007-05-17 14:05:00,121.06,121.12,121.06,121.12,7528400019.0
2007-05-17 14:10:00,121.12,121.16,121.11,121.16,5143300016.0
2007-05-17 14:15:00,121.15,121.16,121.12,121.13,6431299961.0
2007-05-17 14:20:00,121.12,121.13,121.08,121.13,2555199952.0
2007-05-17 14:25:00,121.12,121.15,121.11,121.13,5828999980.0
2007-05-17 14:30:00,121.14,121.21,121.14,121.2,5828999980.0
2007-05-17 14:35:00,121.21,121.27,121.19,121.25,5828999980.0
2007-05-17 14:40:00,121.25,121.25,121.22,121.24,8512099984.0
2007-05-17 14:45:00,121.23,121.27,121.23,121.27,4071499960.0
2007-05-17 14:50:00,121.26,121.27,121.23,121.25,4071499960.0
2007-05-17 14:55:00,121.24,121.25,121.21,121.22,4071499960.0
2007-05-17 15:00:00,121.23,121.25,121.19,121.19,4071499960.0
2007-05-17 15:05:00,121.2,121.26,121.19,121.22,4071499960.0
2007-05-17 15:10:00,121.23,121.25,121.21,121.23,6045999953.0
2007-05-17 15:15:00,121.22,121.25,121.22,121.24,6957599992.0
2007-05-17 15:20:00,121.25,121.25,121.23,121.25,8696999990.0
2007-05-17 15:25:00,121.23,121.23,121.17,121.175,9608200005.0
2007-05-17 15:30:00,121.19,121.25,121.18,121.23,8253000000.0
2007-05-17 15:35:00,121.24,121.24,121.2,121.2,8253000000.0
2007-05-17 15:40:00,121.21,121.22,121.18,121.18,8289299981.0
2007-05-17 15:45:00,121.17,121.22,121.16,121.2,8644500005.0
2007-05-17 15:50:00,121.22,121.24,121.205,121.21,8876599989.0
2007-05-17 15:55:00,121.22,121.24,121.2,121.24,8176999950.0
2007-05-17 16:00:00,121.23,121.27,121.21,121.25,8354199964.0
2007-05-17 16:05:00,121.26,121.28,121.26,121.27,4941500005.0
2007-05-17 16:10:00,121.26,121.26,121.24,121.25,3510099990.0
2007-05-17 16:15:00,121.25,121.26,121.23,121.23,5082499987.0
2007-05-17 16:20:00,121.24,121.27,121.23,121.26,8166499973.0
2007-05-17 16:25:00,121.27,121.27,121.25,121.25,5063999985.0
2007-05-17 16:30:00,121.24,121.26,121.235,121.24,6120899992.0
2007-05-17 16:35:00,121.24,121.26,121.235,121.24,4387899984.0
2007-05-17 16:40:00,121.23,121.28,121.23,121.26,4574099985.0
2007-05-17 16:45:00,121.26,121.27,121.245,121.26,6188799963.0
2007-05-17 16:50:00,121.26,121.27,121.24,121.26,5410299998.0
2007-05-17 16:55:00,121.26,121.28,121.25,121.25,2598199984.0
2007-05-17 17:00:00,121.26,121.27,121.24,121.25,4207999970.0
2007-05-17 17:05:00,121.24,121.27,121.24,121.26,4207999970.0
2007-05-17 17:10:00,121.25,121.25,121.23,121.24,1683199988.0
2007-05-17 17:15:00,121.23,121.28,121.23,121.27,4304020015.0
2007-05-17 17:20:00,121.27,121.27,121.24,121.24,3746599987.0
2007-05-17 17:25:00,121.25,121.31,121.25,121.3,7416299967.0
2007-05-17 17:30:00,121.31,121.33,121.3,121.33,4354099991.0
2007-05-17 17:35:00,121.33,121.33,121.3,121.315,3963800016.0
2007-05-17 17:40:00,121.32,121.34,121.31,121.31,3022100004.0
2007-05-17 17:45:00,121.32,121.32,121.26,121.27,7831999976.0
2007-05-17 17:50:00,121.27,121.3,121.27,121.29,4888299996.0
2007-05-17 17:55:00,121.29,121.31,121.27,121.3,3329899986.0
2007-05-17 18:00:00,121.31,121.35,121.28,121.29,7426499924.0
2007-05-17 18:05:00,121.28,121.3,121.26,121.29,7161299957.0
2007-05-17 18:10:00,121.29,121.29,121.25,121.28,7015700016.0
2007-05-17 18:15:00,121.28,121.285,121.255,121.27,3405300018.0
2007-05-17 18:20:00,121.27,121.28,121.2,121.21,6194999994.0
2007-05-17 18:25:00,121.22,121.25,121.21,121.25,7499999994.0
2007-05-17 18:30:00,121.25,121.27,121.235,121.24,5569299992.0
2007-05-17 18:35:00,121.25,121.25,121.22,121.24,5081499966.0
2007-05-17 18:40:00,121.24,121.24,121.205,121.23,5597600006.0
2007-05-17 18:45:00,121.215,121.24,121.21,121.22,3778800024.0
2007-05-17 18:50:00,121.21,121.255,121.21,121.24,5501099965.0
2007-05-17 18:55:00,121.24,121.25,121.23,121.24,2984199979.0
2007-05-17 19:00:00,121.24,121.24,121.22,121.22,3144700014.0
2007-05-17 19:05:00,121.23,121.23,121.21,121.23,3455900011.0
2007-05-17 19:10:00,121.225,121.23,121.18,121.2,1751299977.0
2007-05-17 19:15:00,121.19,121.24,121.19,121.22,4605900028.0
2007-05-17 19:20:00,121.22,121.255,121.21,121.22,6554300032.0
2007-05-17 19:25:00,121.22,121.24,121.21,121.23,802899995.0
2007-05-17 19:30:00,121.23,121.25,121.225,121.24,4024600012.0
2007-05-17 19:35:00,121.24,121.27,121.24,121.27,2652300017.0
2007-05-17 19:40:00,121.27,121.285,121.265,121.27,5364500026.0
2007-05-17 19:45:00,121.28,121.29,121.265,121.28,6839099992.0
2007-05-17 19:50:00,121.27,121.3,121.27,121.3,2650500007.0
2007-05-17 19:55:00,121.3,121.33,121.3,121.31,3003799994.0
2007-05-17 20:00:00,121.31,121.31,121.295,121.31,4968599954.0
2007-05-17 20:05:00,121.31,121.33,121.3,121.31,3608700009.0
2007-05-17 20:10:00,121.31,121.31,121.28,121.28,4628299981.0
2007-05-17 20:15:00,121.28,121.29,121.26,121.27,6520299990.0
2007-05-17 20:20:00,121.27,121.27,121.26,121.27,1071499999.0
2007-05-17 20:25:00,121.27,121.295,121.27,121.28,3104999993.0
2007-05-17 20:30:00,121.28,121.3,121.27,121.29,3837100006.0
2007-05-17 20:35:00,121.29,121.295,121.27,121.28,4440899987.0
2007-05-17 20:40:00,121.28,121.3,121.28,121.285,1536999993.0
2007-05-17 20:45:00,121.29,121.3,121.28,121.28,3482100006.0
2007-05-17 20:50:00,121.27,121.31,121.27,121.29,5744499995.0
2007-05-17 20:55:00,121.29,121.3,121.26,121.27,4189099984.0
2007-05-17 21:00:00,121.28,121.29,121.26,121.27,4954299951.0
2007-05-17 21:05:00,121.27,121.3,121.265,121.3,1590099988.0
2007-05-17 21:10:00,121.3,121.32,121.295,121.32,3341799984.0
2007-05-17 21:15:00,121.32,121.34,121.32,121.34,4602700009.0
2007-05-17 21:20:00,121.35,121.36,121.33,121.35,8624700069.0
2007-05-17 21:25:00,121.35,121.36,121.33,121.33,3677599988.0
2007-05-17 21:30:00,121.33,121.34,121.32,121.34,5689700011.0
2007-05-17 21:35:00,121.34,121.34,121.31,121.33,4463599979.0
2007-05-17 21:40:00,121.33,121.34,121.32,121.34,772099997.0
2007-05-17 21:45:00,121.34,121.34,121.315,121.33,2789399999.0
2007-05-17 21:50:00,121.33,121.34,121.315,121.33,1913699994.0
2007-05-17 21:55:00,121.33,121.34,121.32,121.33,4047999983.0
2007-05-17 22:00:00,121.33,121.34,121.32,121.34,610499997.0
2007-05-17 22:05:00,121.34,121.35,121.335,121.34,571400006.0
2007-05-17 22:10:00,121.34,121.35,121.33,121.335,1931899994.0
2007-05-17 22:15:00,121.34,121.34,121.33,121.33,924599999.0
2007-05-17 22:20:00,121.33,121.33,121.31,121.32,766899999.0
2007-05-17 22:25:00,121.32,121.33,121.31,121.31,1050000005.0
2007-05-17 22:30:00,121.32,121.33,121.31,121.32,1268999985.0
2007-05-17 22:35:00,121.32,121.32,121.31,121.31,1385500007.0
2007-05-17 22:40:00,121.31,121.33,121.3,121.33,3526099973.0
2007-05-17 22:45:00,121.33,121.33,121.3,121.31,1824699985.0
2007-05-17 22:50:00,121.3,121.31,121.29,121.3,1539599988.0
2007-05-17 22:55:00,121.3,121.31,121.29,121.29,656399994.0
2007-05-17 23:00:00,121.29,121.3,121.26,121.29,1041800013.0
2007-05-17 23:05:00,121.28,121.28,121.25,121.26,944800005.0
2007-05-17 23:10:00,121.26,121.26,121.24,121.25,701500003.0
2007-05-17 23:15:00,121.25,121.26,121.25,121.25,241599998.0
2007-05-17 23:20:00,121.25,121.26,121.25,121.25,133599998.0
2007-05-17 23:25:00,121.25,121.26,121.24,121.25,444900001.0
2007-05-17 23:30:00,121.26,121.26,121.25,121.26,238899997.0
2007-05-17 23:35:00,121.25,121.25,121.25,121.25,317499990.0
2007-05-17 23:40:00,121.25,121.25,121.24,121.24,298199989.0
2007-05-17 23:45:00,121.24,121.24,121.23,121.24,337999990.0
2007-05-17 23:50:00,121.24,121.24,121.23,121.24,34399999.0
2007-05-17 23:55:00,121.24,121.24,121.235,121.24,145099994.0
2007-05-18 00:00:00,121.24,121.24,121.23,121.23,540299993.0
2007-05-18 00:05:00,121.23,121.23,121.21,121.22,1604599993.0
2007-05-18 00:10:00,121.22,121.23,121.22,121.23,1358400014.0
2007-05-18 00:15:00,121.23,121.24,121.215,121.24,1393300002.0
2007-05-18 00:20:00,121.24,121.24,121.22,121.24,1616399997.0
2007-05-18 00:25:00,121.235,121.26,121.225,121.24,3725200016.0
2007-05-18 00:30:00,121.24,121.26,121.24,121.25,1186699991.0
2007-05-18 00:35:00,121.25,121.27,121.25,121.27,1779799976.0
2007-05-18 00:40:00,121.27,121.31,121.27,121.3,3725799993.0
2007-05-18 00:45:00,121.3,121.3,121.27,121.3,2804999960.0
2007-05-18 00:50:00,121.29,121.33,121.29,121.3,1403400017.0
2007-05-18 00:55:00,121.3,121.33,121.285,121.3,5440799982.0
2007-05-18 01:00:00,121.3,121.32,121.285,121.31,3630899982.0
2007-05-18 01:05:00,121.31,121.32,121.27,121.3,3543799992.0
2007-05-18 01:10:00,121.3,121.32,121.27,121.29,3722300025.0
2007-05-18 01:15:00,121.29,121.31,121.28,121.295,4941499985.0
2007-05-18 01:20:00,121.295,121.31,121.27,121.28,2559199983.0
2007-05-18 01:25:00,121.28,121.28,121.265,121.275,1810599993.0
2007-05-18 01:30:00,121.28,121.28,121.27,121.28,994100022.0
2007-05-18 01:35:00,121.275,121.28,121.265,121.265,2684100032.0
2007-05-18 01:40:00,121.27,121.28,121.265,121.27,2344900034.0
2007-05-18 01:45:00,121.27,121.27,121.26,121.27,2139599998.0
2007-05-18 01:50:00,121.27,121.32,121.265,121.305,5577800033.0
2007-05-18 01:55:00,121.31,121.31,121.275,121.29,3669999997.0
2007-05-18 02:00:00,121.29,121.3,121.27,121.29,3943200008.0
2007-05-18 02:05:00,121.29,121.3,121.275,121.29,4629400006.0
2007-05-18 02:10:00,121.285,121.3,121.28,121.285,3077799996.0
2007-05-18 02:15:00,121.29,121.3,121.275,121.29,3835600014.0
2007-05-18 02:20:00,121.29,121.31,121.285,121.29,3518299989.0
2007-05-18 02:25:00,121.29,121.3,121.28,121.28,2690799982.0
2007-05-18 02:30:00,121.28,121.29,121.27,121.27,3327700031.0
2007-05-18 02:35:00,121.27,121.28,121.25,121.27,4981199963.0
2007-05-18 02:40:00,121.27,121.3,121.26,121.28,3556499962.0
2007-05-18 02:45:00,121.28,121.3,121.28,121.3,4459099971.0
2007-05-18 02:50:00,121.3,121.35,121.3,121.35,4566400016.0
2007-05-18 02:55:00,121.35,121.35,121.32,121.33,8376899936.0
2007-05-18 03:00:00,121.33,121.33,121.3,121.3,2992400020.0
2007-05-18 03:05:00,121.3,121.32,121.29,121.315,2896899985.0
2007-05-18 03:10:00,121.315,121.35,121.315,121.345,5844399980.0
2007-05-18 03:15:00,121.34,121.35,121.33,121.34,2707099993.0
2007-05-18 03:20:00,121.34,121.34,121.305,121.32,5795899961.0
2007-05-18 03:25:00,121.315,121.32,121.31,121.32,4344599984.0
2007-05-18 03:30:00,121.32,121.33,121.32,121.33,905199993.0
2007-05-18 03:35:00,121.33,121.33,121.31,121.32,2753299970.0
2007-05-18 03:40:00,121.32,121.33,121.32,121.33,2364499988.0
2007-05-18 03:45:00,121.33,121.33,121.315,121.32,3437700022.0
2007-05-18 03:50:00,121.32,121.33,121.31,121.31,2996000014.0
2007-05-18 03:55:00,121.31,121.32,121.3,121.305,5684200051.0
2007-05-18 04:00:00,121.31,121.32,121.3,121.31,4968000041.0
2007-05-18 04:05:00,121.31,121.32,121.3,121.31,2400200012.0
2007-05-18 04:10:00,121.31,121.32,121.3,121.31,2654099989.0
2007-05-18 04:15:00,121.31,121.32,121.3,121.31,1895499982.0
2007-05-18 04:20:00,121.305,121.325,121.3,121.3,3152100059.0
2007-05-18 04:25:00,121.3,121.325,121.3,121.305,2457099991.0
2007-05-18 04:30:00,121.3,121.32,121.295,121.3,2401200020.0
2007-05-18 04:35:00,121.295,121.31,121.295,121.305,2349400035.0
2007-05-18 04:40:00,121.31,121.31,121.26,121.27,4967000005.0
2007-05-18 04:45:00,121.27,121.28,121.26,121.27,3550599992.0
2007-05-18 04:50:00,121.27,121.29,121.27,121.28,4007279976.0
2007-05-18 04:55:00,121.28,121.3,121.28,121.3,5076220018.0
2007-05-18 05:00:00,121.3,121.3,121.285,121.29,2182799990.0
2007-05-18 05:05:00,121.29,121.31,121.275,121.3,4945099995.0
2007-05-18 05:10:00,121.3,121.31,121.3,121.3,3115600023.0
2007-05-18 05:15:00,121.3,121.31,121.295,121.305,2234100026.0
2007-05-18 05:20:00,121.31,121.31,121.295,121.3,2032400007.0
2007-05-18 05:25:00,121.3,121.32,121.3,121.31,1595899983.0
2007-05-18 05:30:00,121.31,121.32,121.3,121.32,3552400046.0
2007-05-18 05:35:00,121.32,121.33,121.31,121.32,903300013.0
2007-05-18 05:40:00,121.32,121.33,121.315,121.32,796300015.0
2007-05-18 05:45:00,121.32,121.32,121.305,121.32,1722300005.0
2007-05-18 05:50:00,121.32,121.33,121.28,121.29,3628100008.0
2007-05-18 05:55:00,121.29,121.29,121.27,121.27,4245399993.0
2007-05-18 06:00:00,121.27,121.29,121.27,121.28,1834400014.0
2007-05-18 06:05:00,121.28,121.31,121.27,121.3,3702700039.0
2007-05-18 06:10:00,121.3,121.31,121.285,121.285,2954800019.0
2007-05-18 06:15:00,121.285,121.3,121.28,121.3,3550500021.0
2007-05-18 06:20:00,121.3,121.31,121.285,121.3,1966800015.0
2007-05-18 06:25:00,121.3,121.31,121.3,121.31,1058800008.0
2007-05-18 06:30:00,121.31,121.31,121.29,121.3,663199994.0
2007-05-18 06:35:00,121.3,121.31,121.27,121.28,5550100058.0
2007-05-18 06:40:00,121.29,121.3,121.27,121.27,3239900026.0
2007-05-18 06:45:00,121.28,121.285,121.27,121.27,3370300019.0
2007-05-18 06:50:00,121.27,121.29,121.27,121.28,4470900035.0
2007-05-18 06:55:00,121.28,121.29,121.27,121.29,4478700051.0
2007-05-18 07:00:00,121.29,121.29,121.27,121.29,4729100060.0
2007-05-18 07:05:00,121.29,121.29,121.28,121.28,1829500023.0
2007-05-18 07:10:00,121.28,121.3,121.28,121.29,1642999995.0
2007-05-18 07:15:00,121.29,121.3,121.28,121.29,2598599985.0
2007-05-18 07:20:00,121.29,121.3,121.28,121.29,1004299994.0
2007-05-18 07:25:00,121.29,121.29,121.28,121.29,1465799998.0
2007-05-18 07:30:00,121.29,121.3,121.28,121.29,3137299980.0
2007-05-18 07:35:00,121.29,121.3,121.285,121.29,3101800044.0
2007-05-18 07:40:00,121.29,121.29,121.27,121.29,5874200044.0
2007-05-18 07:45:00,121.3,121.3,121.285,121.3,6521900027.0
2007-05-18 07:50:00,121.295,121.31,121.295,121.295,8680900114.0
2007-05-18 07:55:00,121.3,121.31,121.285,121.295,5227999997.0
2007-05-18 08:00:00,121.3,121.31,121.275,121.28,4695299974.0
2007-05-18 08:05:00,121.28,121.31,121.28,121.3,3821099985.0
2007-05-18 08:10:00,121.3,121.3,121.285,121.295,5829799997.0
2007-05-18 08:15:00,121.3,121.3,121.275,121.28,2908599987.0
2007-05-18 08:20:00,121.29,121.29,121.24,121.26,6720799968.0
2007-05-18 08:25:00,121.26,121.28,121.245,121.255,4257800047.0
2007-05-18 08:30:00,121.255,121.26,121.22,121.23,5444599984.0
2007-05-18 08:35:00,121.24,121.25,121.22,121.25,3983199969.0
2007-05-18 08:40:00,121.25,121.26,121.22,121.23,5351200017.0
2007-05-18 08:45:00,121.22,121.22,121.18,121.21,7114700032.0
2007-05-18 08:50:00,121.21,121.23,121.18,121.22,3344299984.0
2007-05-18 08:55:00,121.21,121.24,121.2,121.24,3657600026.0
2007-05-18 09:00:00,121.24,121.25,121.2,121.25,7663900031.0
2007-05-18 09:05:00,121.24,121.29,121.24,121.25,8190800037.0
2007-05-18 09:10:00,121.26,121.28,121.26,121.27,5812200031.0
2007-05-18 09:15:00,121.26,121.29,121.26,121.28,4002500006.0
2007-05-18 09:20:00,121.28,121.28,121.25,121.27,6192500079.0
2007-05-18 09:25:00,121.275,121.29,121.275,121.285,6045699940.0
2007-05-18 09:30:00,121.285,121.285,121.21,121.23,6060700038.0
2007-05-18 09:35:00,121.235,121.27,121.225,121.24,4247299997.0
2007-05-18 09:40:00,121.23,121.29,121.22,121.29,7319900036.0
2007-05-18 09:45:00,121.28,121.34,121.24,121.34,6810599997.0
2007-05-18 09:50:00,121.33,121.34,121.28,121.3,9874099972.0
2007-05-18 09:55:00,121.3,121.32,121.285,121.29,4132300004.0
2007-05-18 10:00:00,121.29,121.33,121.29,121.33,5617199979.0
2007-05-18 10:05:00,121.33,121.33,121.285,121.295,6031099953.0
2007-05-18 10:10:00,121.31,121.31,121.26,121.275,7387000000.0
2007-05-18 10:15:00,121.28,121.29,121.22,121.25,7771099987.0
2007-05-18 10:20:00,121.26,121.28,121.24,121.27,4016199954.0
2007-05-18 10:25:00,121.27,121.28,121.25,121.27,4425900016.0
2007-05-18 10:30:00,121.26,121.29,121.25,121.28,8252500075.0
2007-05-18 10:35:00,121.29,121.34,121.28,121.33,8492700081.0
2007-05-18 10:40:00,121.33,121.34,121.31,121.31,7888500031.0
2007-05-18 10:45:00,121.31,121.37,121.28,121.35,7834300019.0
2007-05-18 10:50:00,121.36,121.38,121.34,121.34,6935200010.0
2007-05-18 10:55:00,121.36,121.38,121.34,121.38,9485300023.0
2007-05-18 11:00:00,121.38,121.38,121.34,121.36,4920300074.0
2007-05-18 11:05:00,121.36,121.39,121.35,121.38,4171639982.0
2007-05-18 11:10:00,121.37,121.37,121.23,121.25,10084999935.0
2007-05-18 11:15:00,121.25,121.37,121.24,121.355,10358000055.0
2007-05-18 11:20:00,121.35,121.37,121.31,121.35,5265600036.0
2007-05-18 11:25:00,121.35,121.36,121.325,121.34,8087799998.0
2007-05-18 11:30:00,121.33,121.34,121.29,121.31,7275400052.0
2007-05-18 11:35:00,121.305,121.36,121.305,121.34,8128600051.0
2007-05-18 11:40:00,121.34,121.34,121.29,121.295,5046499995.0
2007-05-18 11:45:00,121.3,121.37,121.3,121.36,5384400063.0
2007-05-18 11:50:00,121.37,121.37,121.35,121.36,3174100047.0
2007-05-18 11:55:00,121.355,121.37,121.33,121.34,5080300019.0
2007-05-18 12:00:00,121.34,121.34,121.3,121.33,5928700026.0
2007-05-18 12:05:00,121.34,121.34,121.29,121.29,6348800092.0
2007-05-18 12:10:00,121.29,121.31,121.28,121.3,4784500027.0
2007-05-18 12:15:00,121.31,121.31,121.29,121.3,6507400055.0
2007-05-18 12:20:00,121.31,121.33,121.305,121.31,6397999990.0
2007-05-18 12:25:00,121.32,121.34,120.9,121.08,10210500100.0
2007-05-18 12:30:00,121.09,121.19,121.04,121.09,10210500100.0
2007-05-18 12:35:00,121.08,121.21,121.0,121.05,10311999930.0
2007-05-18 12:40:00,121.04,121.11,120.97,121.03,10091599939.0
2007-05-18 12:45:00,121.04,121.08,120.95,120.98,9494700026.0
2007-05-18 12:50:00,120.99,121.0,120.88,120.93,8645100030.0
2007-05-18 12:55:00,120.92,120.96,120.72,120.74,8318699991.0
2007-05-18 13:00:00,120.75,120.85,120.68,120.84,9343599971.0
2007-05-18 13:05:00,120.86,120.92,120.79,120.86,9738799971.0
2007-05-18 13:10:00,120.84,121.01,120.81,120.98,7399299991.0
2007-05-18 13:15:00,120.99,120.99,120.86,120.89,4475499976.0
2007-05-18 13:20:00,120.88,120.89,120.82,120.86,5264899978.0
2007-05-18 13:25:00,120.87,120.89,120.85,120.87,3988099989.0
2007-05-18 13:30:00,120.86,120.97,120.86,120.88,2985999995.0
2007-05-18 13:35:00,120.89,120.9,120.85,120.88,2985999995.0
2007-05-18 13:40:00,120.89,120.94,120.89,120.91,2985999995.0
2007-05-18 13:45:00,120.9,120.95,120.89,120.91,4529200064.0
2007-05-18 13:50:00,120.9,120.91,120.87,120.88,7476600103.0
2007-05-18 13:55:00,120.88,120.89,120.84,120.86,8932500012.0
2007-05-18 14:00:00,120.86,120.88,120.86,120.88,4779800051.0
2007-05-18 14:05:00,120.89,120.92,120.86,120.87,1564700002.0
2007-05-18 14:10:00,120.86,120.93,120.86,120.92,5703700016.0
2007-05-18 14:15:00,120.92,120.93,120.84,120.84,5362600058.0
2007-05-18 14:20:00,120.85,120.88,120.83,120.87,8146800056.0
2007-05-18 14:25:00,120.85,120.88,120.84,120.86,5122500030.0
2007-05-18 14:30:00,120.86,120.88,120.84,120.87,6562700020.0
2007-05-18 14:35:00,120.86,120.88,120.77,120.77,6348200023.0
2007-05-18 14:40:00,120.78,120.83,120.74,120.79,7781999985.0
2007-05-18 14:45:00,120.78,120.78,120.755,120.76,7757799986.0
2007-05-18 14:50:00,120.77,120.87,120.755,120.86,8883299816.0
2007-05-18 14:55:00,120.86,120.94,120.84,120.87,6216099932.0
2007-05-18 15:00:00,120.88,120.97,120.86,120.94,5800499975.0
2007-05-18 15:05:00,120.95,120.98,120.91,120.91,6548200024.0
2007-05-18 15:10:00,120.92,120.93,120.86,120.86,7044000080.0
2007-05-18 15:15:00,120.87,120.93,120.85,120.92,6711600020.0
2007-05-18 15:20:00,120.905,120.93,120.9,120.93,7689800021.0
2007-05-18 15:25:00,120.94,120.94,120.915,120.93,6175599952.0
2007-05-18 15:30:00,120.93,120.98,120.93,120.97,6282400028.0
2007-05-18 15:35:00,120.97,121.05,120.96,121.05,7243199985.0
2007-05-18 15:40:00,121.04,121.08,121.02,121.06,7492499955.0
2007-05-18 15:45:00,121.07,121.07,121.03,121.05,8171000062.0
2007-05-18 15:50:00,121.05,121.065,121.02,121.04,6919400005.0
2007-05-18 15:55:00,121.05,121.06,121.01,121.02,6090999985.0
2007-05-18 16:00:00,121.01,121.16,121.01,121.1,6090999985.0
2007-05-18 16:05:00,121.09,121.13,121.09,121.1,6090999985.0
2007-05-18 16:10:00,121.11,121.14,121.06,121.13,4872799988.0
2007-05-18 16:15:00,121.12,121.17,121.11,121.14,6090999985.0
2007-05-18 16:20:00,121.18,121.18,121.15,121.15,5243199998.0
2007-05-18 16:25:00,121.14,121.15,121.08,121.105,5678699907.0
2007-05-18 16:30:00,121.1,121.18,121.08,121.17,8343300018.0
2007-05-18 16:35:00,121.16,121.27,121.12,121.21,7735200044.0
2007-05-18 16:40:00,121.22,121.245,121.2,121.21,10109800055.0
2007-05-18 16:45:00,121.22,121.28,121.21,121.25,9891900018.0
2007-05-18 16:50:00,121.24,121.3,121.2,121.28,9767999985.0
2007-05-18 16:55:00,121.27,121.29,121.17,121.18,9033299937.0
2007-05-18 17:00:00,121.19,121.2,121.16,121.17,7362000018.0
2007-05-18 17:05:00,121.17,121.19,121.09,121.1,7702799953.0
2007-05-18 17:10:00,121.11,121.16,121.09,121.11,6534499920.0
2007-05-18 17:15:00,121.12,121.145,121.095,121.105,6081400016.0
2007-05-18 17:20:00,121.105,121.11,121.08,121.09,8156799974.0
2007-05-18 17:25:00,121.08,121.1,121.06,121.1,8021499970.0
2007-05-18 17:30:00,121.1,121.105,121.06,121.07,6010939966.0
2007-05-18 17:35:00,121.08,121.11,121.07,121.095,5508299965.0
2007-05-18 17:40:00,121.08,121.1,121.06,121.07,9369499985.0
2007-05-18 17:45:00,121.08,121.09,120.98,121.02,9369499985.0
2007-05-18 17:50:00,121.01,121.04,121.01,121.04,8961124998.0
2007-05-18 17:55:00,121.03,121.09,121.02,121.09,7930799964.0
2007-05-18 18:00:00,121.08,121.11,121.07,121.11,9913499955.0
2007-05-18 18:05:00,121.1,121.13,121.06,121.08,8131499985.0
2007-05-18 18:10:00,121.08,121.11,121.065,121.09,7521999969.0
2007-05-18 18:15:00,121.09,121.09,121.06,121.07,5296199956.0
2007-05-18 18:20:00,121.06,121.11,121.06,121.08,6096599984.0
2007-05-18 18:25:00,121.09,121.16,121.09,121.13,7233000012.0
2007-05-18 18:30:00,121.14,121.15,121.11,121.11,5356700047.0
2007-05-18 18:35:00,121.11,121.15,121.095,121.15,6442300015.0
2007-05-18 18:40:00,121.16,121.16,121.125,121.14,6368500016.0
2007-05-18 18:45:00,121.14,121.14,121.125,121.14,3344599987.0
2007-05-18 18:50:00,121.14,121.15,121.125,121.13,4912799994.0
2007-05-18 18:55:00,121.13,121.14,121.12,121.13,3770199957.0
2007-05-18 19:00:00,121.12,121.15,121.12,121.14,2809600014.0
2007-05-18 19:05:00,121.14,121.16,121.135,121.15,3134999990.0
2007-05-18 19:10:00,121.16,121.16,121.145,121.16,4288500026.0
2007-05-18 19:15:00,121.15,121.16,121.15,121.16,1559299985.0
2007-05-18 19:20:00,121.16,121.18,121.145,121.17,4784700047.0
2007-05-18 19:25:00,121.16,121.17,121.12,121.16,4957099994.0
2007-05-18 19:30:00,121.16,121.18,121.15,121.17,3436900021.0
2007-05-18 19:35:00,121.165,121.17,121.14,121.14,4489500000.0
2007-05-18 19:40:00,121.14,121.15,121.14,121.14,1161800007.0
2007-05-18 19:45:00,121.14,121.15,121.135,121.14,3129000001.0
2007-05-18 19:50:00,121.14,121.165,121.13,121.16,2906099990.0
2007-05-18 19:55:00,121.16,121.17,121.13,121.13,4737799990.0
2007-05-18 20:00:00,121.13,121.14,121.12,121.13,2240399981.0
2007-05-18 20:05:00,121.135,121.14,121.12,121.14,1237700012.0
2007-05-18 20:10:00,121.14,121.14,121.13,121.14,630699990.0
2007-05-18 20:15:00,121.14,121.14,121.13,121.13,1241399986.0
2007-05-18 20:20:00,121.125,121.14,121.115,121.13,3636200025.0
2007-05-18 20:25:00,121.13,121.15,121.12,121.14,4815399985.0
2007-05-18 20:30:00,121.14,121.15,121.13,121.14,4101899982.0
2007-05-18 20:35:00,121.14,121.14,121.115,121.14,2978000001.0
2007-05-18 20:40:00,121.14,121.15,121.13,121.14,3948299997.0
2007-05-18 20:45:00,121.14,121.15,121.14,121.14,4649599973.0
2007-05-18 20:50:00,121.14,121.15,121.13,121.14,5472199986.0
2007-05-18 20:55:00,121.14,121.15,121.13,121.15,6624799954.0
2007-05-18 21:00:00,121.15,121.17,121.14,121.15,4566499984.0
2007-05-18 21:05:00,121.16,121.18,121.155,121.155,4299700010.0
2007-05-18 21:10:00,121.16,121.16,121.13,121.14,3156699995.0
2007-05-18 21:15:00,121.14,121.15,121.13,121.14,5836900029.0
2007-05-18 21:20:00,121.14,121.15,121.12,121.14,3981600001.0
2007-05-18 21:25:00,121.14,121.14,121.1,121.11,3585300004.0
2007-05-18 21:30:00,121.1,121.11,121.08,121.09,2510399985.0
2007-05-18 21:35:00,121.1,121.12,121.08,121.085,2823900004.0
2007-05-18 21:40:00,121.09,121.1,121.07,121.07,5559600019.0
2007-05-18 21:45:00,121.07,121.08,121.06,121.07,4991499992.0
2007-05-18 21:50:00,121.07,121.08,121.06,121.08,5289399980.0
2007-05-18 21:55:00,121.08,121.08,121.06,121.06,2822600049.0
2007-05-18 22:00:00,121.07,121.08,121.065,121.08,1646100008.0
2007-05-18 22:05:00,121.08,121.11,121.07,121.1,3454000022.0
2007-05-18 22:10:00,121.11,121.11,121.095,121.11,2077500017.0
2007-05-18 22:15:00,121.11,121.12,121.1,121.12,2178400007.0
2007-05-18 22:20:00,121.12,121.12,121.09,121.1,2597100012.0
2007-05-18 22:25:00,121.1,121.11,121.09,121.11,1940500004.0
2007-05-18 22:30:00,121.11,121.11,121.08,121.08,880399986.0
2007-05-18 22:35:00,121.08,121.09,121.07,121.07,1001799980.0
2007-05-18 22:40:00,121.07,121.09,121.07,121.08,793499991.0
2007-05-18 22:45:00,121.08,121.12,121.07,121.11,1600800012.0
2007-05-18 22:50:00,121.11,121.12,121.08,121.11,784300007.0
2007-05-18 22:55:00,121.11,121.12,121.09,121.11,1272800017.0
2007-05-20 23:00:00,121.09,121.11,121.04,121.04,257699995.0
2007-05-20 23:05:00,121.09,121.12,121.08,121.11,578399988.0
2007-05-20 23:10:00,121.1,121.12,120.96,121.05,1628099989.0
2007-05-20 23:15:00,121.05,121.07,121.05,121.06,167499998.0
2007-05-20 23:20:00,121.07,121.14,121.03,121.06,642299992.0
2007-05-20 23:25:00,121.06,121.13,121.06,121.1,293700001.0
2007-05-20 23:30:00,121.13,121.17,121.07,121.15,1086699999.0
2007-05-20 23:35:00,121.15,121.16,121.15,121.155,213500000.0
2007-05-20 23:40:00,121.16,121.16,121.15,121.15,469500003.0
2007-05-20 23:45:00,121.15,121.15,121.12,121.13,147599998.0
2007-05-20 23:50:00,121.12,121.14,121.12,121.14,424300002.0
2007-05-20 23:55:00,121.14,121.15,121.14,121.14,904200008.0
2007-05-21 00:00:00,121.14,121.15,121.08,121.1,2976199978.0
2007-05-21 00:05:00,121.1,121.13,121.1,121.13,550099997.0
2007-05-21 00:10:00,121.13,121.15,121.13,121.14,877299998.0
2007-05-21 00:15:00,121.14,121.14,121.1,121.105,450200000.0
2007-05-21 00:20:00,121.11,121.13,121.09,121.11,599299996.0
2007-05-21 00:25:00,121.11,121.12,121.075,121.075,1933699999.0
2007-05-21 00:30:00,121.08,121.12,121.08,121.1,1960699996.0
2007-05-21 00:35:00,121.1,121.12,121.095,121.12,1494899996.0
2007-05-21 00:40:00,121.12,121.12,121.1,121.12,3343999964.0
2007-05-21 00:45:00,121.12,121.12,121.105,121.105,1692799998.0
2007-05-21 00:50:00,121.11,121.12,121.1,121.115,3616399970.0
2007-05-21 00:55:00,121.12,121.13,121.105,121.12,1435300001.0
2007-05-21 01:00:00,121.12,121.13,121.115,121.12,1728400002.0
2007-05-21 01:05:00,121.12,121.155,121.115,121.145,2388500014.0
2007-05-21 01:10:00,121.145,121.175,121.12,121.165,7135600020.0
2007-05-21 01:15:00,121.165,121.19,121.145,121.17,6022299983.0
2007-05-21 01:20:00,121.17,121.18,121.145,121.165,5329200002.0
2007-05-21 01:25:00,121.165,121.18,121.145,121.155,4026400002.0
2007-05-21 01:30:00,121.155,121.16,121.125,121.135,4731199984.0
2007-05-21 01:35:00,121.14,121.175,121.125,121.145,5887499995.0
2007-05-21 01:40:00,121.145,121.155,121.135,121.145,2720500011.0
2007-05-21 01:45:00,121.145,121.15,121.125,121.135,5009200055.0
2007-05-21 01:50:00,121.14,121.15,121.135,121.135,3145900008.0
2007-05-21 01:55:00,121.135,121.155,121.135,121.145,1495899981.0
2007-05-21 02:00:00,121.145,121.17,121.11,121.17,7305999976.0
2007-05-21 02:05:00,121.175,121.195,121.17,121.19,7427099985.0
2007-05-21 02:10:00,121.21,121.23,121.19,121.23,5036200060.0
2007-05-21 02:15:00,121.24,121.25,121.195,121.25,8723700002.0
2007-05-21 02:20:00,121.245,121.25,121.21,121.22,4954800009.0
2007-05-21 02:25:00,121.22,121.24,121.21,121.24,4783999983.0
2007-05-21 02:30:00,121.24,121.24,121.22,121.22,3229599985.0
2007-05-21 02:35:00,121.22,121.24,121.21,121.23,8993800064.0
2007-05-21 02:40:00,121.24,121.26,121.225,121.25,8015000060.0
2007-05-21 02:45:00,121.25,121.26,121.23,121.24,7815699912.0
2007-05-21 02:50:00,121.23,121.24,121.21,121.23,8418500020.0
2007-05-21 02:55:00,121.21,121.23,121.18,121.23,4456000019.0
2007-05-21 03:00:00,121.23,121.24,121.215,121.225,2678499994.0
2007-05-21 03:05:00,121.23,121.28,121.225,121.28,2507800001.0
2007-05-21 03:10:00,121.28,121.28,121.21,121.22,5026999970.0
2007-05-21 03:15:00,121.23,121.23,121.21,121.22,4945999979.0
2007-05-21 03:20:00,121.22,121.23,121.21,121.22,2302200006.0
2007-05-21 03:25:00,121.225,121.23,121.1,121.12,8064299985.0
2007-05-21 03:30:00,121.13,121.22,121.12,121.22,7574799982.0
2007-05-21 03:35:00,121.21,121.24,121.2,121.2,5649999970.0
2007-05-21 03:40:00,121.2,121.21,121.19,121.21,7108999994.0
2007-05-21 03:45:00,121.21,121.24,121.2,121.24,5531800020.0
2007-05-21 03:50:00,121.24,121.27,121.24,121.25,6107700011.0
2007-05-21 03:55:00,121.25,121.25,121.21,121.21,3953099990.0
2007-05-21 04:00:00,121.22,121.23,121.215,121.22,6048499938.0
2007-05-21 04:05:00,121.22,121.24,121.215,121.24,4069000011.0
2007-05-21 04:10:00,121.24,121.25,121.22,121.24,4184100015.0
2007-05-21 04:15:00,121.24,121.26,121.235,121.245,3111500003.0
2007-05-21 04:20:00,121.245,121.27,121.235,121.26,2110500021.0
2007-05-21 04:25:00,121.255,121.26,121.24,121.25,954499987.0
2007-05-21 04:30:00,121.25,121.26,121.24,121.255,1851700002.0
2007-05-21 04:35:00,121.26,121.26,121.25,121.25,2219500025.0
2007-05-21 04:40:00,121.25,121.26,121.24,121.24,2500100017.0
2007-05-21 04:45:00,121.24,121.26,121.235,121.26,2645700016.0
2007-05-21 04:50:00,121.26,121.27,121.24,121.245,3119100003.0
2007-05-21 04:55:00,121.25,121.26,121.245,121.25,745600007.0
2007-05-21 05:00:00,121.25,121.265,121.245,121.26,2806500016.0
2007-05-21 05:05:00,121.26,121.26,121.26,121.26,160800000.0
2007-05-21 05:10:00,121.26,121.26,121.26,121.26,203200000.0
2007-05-21 05:15:00,121.26,121.27,121.245,121.25,2031799994.0
2007-05-21 05:20:00,121.25,121.26,121.245,121.245,2079300007.0
2007-05-21 05:25:00,121.25,121.26,121.25,121.26,1768900021.0
2007-05-21 05:30:00,121.26,121.27,121.255,121.26,1450099995.0
2007-05-21 05:35:00,121.26,121.27,121.255,121.255,1855900009.0
2007-05-21 05:40:00,121.255,121.27,121.255,121.26,1539100013.0
2007-05-21 05:45:00,121.26,121.27,121.25,121.26,1171100000.0
2007-05-21 05:50:00,121.26,121.27,121.26,121.26,1600300026.0
2007-05-21 05:55:00,121.26,121.27,121.25,121.25,1820400009.0
2007-05-21 06:00:00,121.26,121.27,121.25,121.26,4250600038.0
2007-05-21 06:05:00,121.26,121.27,121.255,121.27,1475900000.0
2007-05-21 06:10:00,121.27,121.27,121.25,121.27,2783000021.0
2007-05-21 06:15:00,121.27,121.28,121.26,121.27,721699994.0
2007-05-21 06:20:00,121.265,121.28,121.255,121.255,861900001.0
2007-05-21 06:25:00,121.26,121.27,121.25,121.265,1951399999.0
2007-05-21 06:30:00,121.27,121.28,121.26,121.26,2852100015.0
2007-05-21 06:35:00,121.26,121.26,121.25,121.25,683399996.0
2007-05-21 06:40:00,121.25,121.26,121.24,121.25,2719800015.0
2007-05-21 06:45:00,121.25,121.26,121.24,121.25,1394800008.0
2007-05-21 06:50:00,121.25,121.26,121.24,121.26,2582800029.0
2007-05-21 06:55:00,121.26,121.26,121.245,121.245,1019199998.0
2007-05-21 07:00:00,121.25,121.26,121.245,121.25,728100011.0
2007-05-21 07:05:00,121.245,121.26,121.245,121.245,2444100031.0
2007-05-21 07:10:00,121.245,121.26,121.245,121.25,3124499978.0
2007-05-21 07:15:00,121.25,121.26,121.235,121.25,3478499987.0
2007-05-21 07:20:00,121.25,121.26,121.245,121.25,2274699990.0
2007-05-21 07:25:00,121.25,121.26,121.235,121.235,4005700004.0
2007-05-21 07:30:00,121.24,121.25,121.235,121.24,4922700045.0
2007-05-21 07:35:00,121.24,121.25,121.24,121.25,1764199996.0
2007-05-21 07:40:00,121.25,121.25,121.235,121.24,4782999967.0
2007-05-21 07:45:00,121.24,121.25,121.235,121.25,6716999997.0
2007-05-21 07:50:00,121.25,121.26,121.24,121.26,3646799971.0
2007-05-21 07:55:00,121.26,121.28,121.25,121.265,4705100072.0
2007-05-21 08:00:00,121.27,121.28,121.25,121.28,7645900054.0
2007-05-21 08:05:00,121.28,121.29,121.26,121.26,6643100051.0
2007-05-21 08:10:00,121.255,121.27,121.255,121.255,7923500156.0
2007-05-21 08:15:00,121.25,121.26,121.245,121.245,5949900161.0
2007-05-21 08:20:00,121.25,121.26,121.24,121.25,3889399947.0
2007-05-21 08:25:00,121.24,121.265,121.24,121.245,4112500003.0
2007-05-21 08:30:00,121.245,121.26,121.23,121.25,4130899948.0
2007-05-21 08:35:00,121.25,121.25,121.23,121.24,2544900005.0
2007-05-21 08:40:00,121.24,121.25,121.24,121.245,3714399968.0
2007-05-21 08:45:00,121.25,121.28,121.245,121.28,2906000014.0
2007-05-21 08:50:00,121.28,121.31,121.27,121.28,8010199879.0
2007-05-21 08:55:00,121.28,121.29,121.24,121.26,5615100018.0
2007-05-21 09:00:00,121.255,121.27,121.23,121.24,6211100074.0
2007-05-21 09:05:00,121.25,121.27,121.24,121.255,2816800009.0
2007-05-21 09:10:00,121.26,121.27,121.255,121.26,4665200013.0
2007-05-21 09:15:00,121.26,121.28,121.255,121.27,7648299920.0
2007-05-21 09:20:00,121.265,121.28,121.245,121.275,6727499980.0
2007-05-21 09:25:00,121.28,121.29,121.27,121.28,4197699962.0
2007-05-21 09:30:00,121.28,121.28,121.255,121.26,6342300048.0
2007-05-21 09:35:00,121.27,121.27,121.25,121.26,8726000155.0
2007-05-21 09:40:00,121.25,121.28,121.25,121.27,7302800029.0
2007-05-21 09:45:00,121.28,121.28,121.25,121.26,6497199933.0
2007-05-21 09:50:00,121.26,121.27,121.25,121.26,4420600073.0
2007-05-21 09:55:00,121.25,121.28,121.25,121.27,4218000055.0
2007-05-21 10:00:00,121.28,121.29,121.27,121.275,6870500001.0
2007-05-21 10:05:00,121.26,121.29,121.26,121.28,3913400004.0
2007-05-21 10:10:00,121.28,121.28,121.26,121.28,2981100039.0
2007-05-21 10:15:00,121.28,121.31,121.27,121.31,6574500147.0
2007-05-21 10:20:00,121.3,121.31,121.285,121.3,7430400105.0
2007-05-21 10:25:00,121.295,121.31,121.28,121.31,7410900058.0
2007-05-21 10:30:00,121.3,121.31,121.295,121.3,8626500043.0
2007-05-21 10:35:00,121.295,121.3,121.28,121.285,1852880013.0
2007-05-21 10:40:00,121.29,121.3,121.275,121.29,3987800022.0
2007-05-21 10:45:00,121.29,121.29,121.265,121.27,3611000019.0
2007-05-21 10:50:00,121.27,121.28,121.265,121.28,5588599983.0
2007-05-21 10:55:00,121.28,121.29,121.27,121.28,3746599985.0
2007-05-21 11:00:00,121.28,121.3,121.28,121.285,4372899951.0
2007-05-21 11:05:00,121.29,121.31,121.285,121.31,1062399986.0
2007-05-21 11:10:00,121.31,121.31,121.295,121.31,5017500023.0
2007-05-21 11:15:00,121.31,121.31,121.295,121.305,4069499988.0
2007-05-21 11:20:00,121.31,121.32,121.3,121.31,3577200000.0
2007-05-21 11:25:00,121.31,121.32,121.295,121.31,6286799952.0
2007-05-21 11:30:00,121.305,121.325,121.305,121.32,4774499957.0
2007-05-21 11:35:00,121.32,121.34,121.31,121.34,6114399996.0
2007-05-21 11:40:00,121.34,121.36,121.33,121.345,5395100026.0
2007-05-21 11:45:00,121.35,121.38,121.34,121.38,1950799988.0
2007-05-21 11:50:00,121.39,121.39,121.35,121.355,2230999985.0
2007-05-21 11:55:00,121.36,121.37,121.345,121.35,7959800066.0
2007-05-21 12:00:00,121.35,121.36,121.34,121.345,5869699952.0
2007-05-21 12:05:00,121.35,121.36,121.33,121.33,6861300060.0
2007-05-21 12:10:00,121.33,121.34,121.32,121.34,6612600017.0
2007-05-21 12:15:00,121.34,121.41,121.33,121.395,8749799998.0
2007-05-21 12:20:00,121.39,121.42,121.39,121.42,4834500015.0
2007-05-21 12:25:00,121.41,121.44,121.4,121.43,7238199993.0
2007-05-21 12:30:00,121.43,121.47,121.42,121.47,7124399946.0
2007-05-21 12:35:00,121.46,121.62,121.46,121.57,8793999990.0
2007-05-21 12:40:00,121.56,121.6,121.55,121.56,8470999964.0
2007-05-21 12:45:00,121.57,121.6,121.56,121.57,9535599910.0
2007-05-21 12:50:00,121.56,121.58,121.52,121.53,7463899953.0
2007-05-21 12:55:00,121.54,121.54,121.5,121.52,5359799995.0
2007-05-21 13:00:00,121.53,121.55,121.52,121.54,6271699881.0
2007-05-21 13:05:00,121.53,121.58,121.53,121.56,6397499912.0
2007-05-21 13:10:00,121.56,121.59,121.555,121.57,4673499986.0
2007-05-21 13:15:00,121.57,121.58,121.55,121.56,4598199975.0
2007-05-21 13:20:00,121.56,121.56,121.54,121.55,5039999860.0
2007-05-21 13:25:00,121.55,121.57,121.54,121.56,6463299994.0
2007-05-21 13:30:00,121.56,121.58,121.55,121.56,7626999882.0
2007-05-21 13:35:00,121.57,121.57,121.48,121.5,6623399883.0
2007-05-21 13:40:00,121.49,121.52,121.48,121.49,5597699949.0
2007-05-21 13:45:00,121.49,121.5,121.48,121.485,4302199964.0
2007-05-21 13:50:00,121.485,121.515,121.465,121.49,8052100109.0
2007-05-21 13:55:00,121.49,121.5,121.465,121.49,5733800067.0
2007-05-21 14:00:00,121.49,121.52,121.49,121.51,4762499971.0
2007-05-21 14:05:00,121.52,121.53,121.48,121.5,7489100060.0
2007-05-21 14:10:00,121.505,121.52,121.48,121.49,5054399985.0
2007-05-21 14:15:00,121.49,121.51,121.475,121.48,7766400135.0
2007-05-21 14:20:00,121.49,121.5,121.45,121.45,3926000000.0
2007-05-21 14:25:00,121.44,121.47,121.43,121.47,3926000000.0
2007-05-21 14:30:00,121.46,121.48,121.46,121.47,5167699994.0
2007-05-21 14:35:00,121.465,121.47,121.435,121.47,9002900014.0
2007-05-21 14:40:00,121.46,121.5,121.46,121.49,3760599948.0
2007-05-21 14:45:00,121.5,121.52,121.5,121.52,5913000120.0
2007-05-21 14:50:00,121.53,121.54,121.52,121.53,6129600104.0
2007-05-21 14:55:00,121.53,121.53,121.52,121.52,8444200165.0
2007-05-21 15:00:00,121.52,121.54,121.49,121.49,6342899992.0
2007-05-21 15:05:00,121.48,121.49,121.45,121.48,3422000025.0
2007-05-21 15:10:00,121.49,121.52,121.49,121.5,3422000025.0
2007-05-21 15:15:00,121.51,121.54,121.51,121.52,5049799953.0
2007-05-21 15:20:00,121.52,121.57,121.505,121.56,7200199929.0
2007-05-21 15:25:00,121.56,121.58,121.54,121.54,6510899990.0
2007-05-21 15:30:00,121.54,121.55,121.525,121.53,3323999987.0
2007-05-21 15:35:00,121.53,121.55,121.525,121.54,2204699980.0
2007-05-21 15:40:00,121.54,121.55,121.525,121.54,2940299967.0
2007-05-21 15:45:00,121.53,121.54,121.515,121.525,7226000025.0
2007-05-21 15:50:00,121.53,121.54,121.51,121.54,6338899972.0
2007-05-21 15:55:00,121.55,121.57,121.53,121.53,7051499960.0
2007-05-21 16:00:00,121.54,121.57,121.54,121.555,7467099979.0
2007-05-21 16:05:00,121.555,121.57,121.545,121.565,4654700015.0
2007-05-21 16:10:00,121.565,121.565,121.545,121.555,2590000020.0
2007-05-21 16:15:00,121.555,121.57,121.55,121.55,7782000014.0
2007-05-21 16:20:00,121.555,121.565,121.545,121.545,7577399892.0
2007-05-21 16:25:00,121.545,121.56,121.545,121.55,6820800033.0
2007-05-21 16:30:00,121.56,121.58,121.55,121.58,9357400054.0
2007-05-21 16:35:00,121.57,121.59,121.57,121.585,7019099959.0
2007-05-21 16:40:00,121.58,121.59,121.51,121.55,7609200110.0
2007-05-21 16:45:00,121.54,121.56,121.52,121.53,9261999990.0
2007-05-21 16:50:00,121.54,121.56,121.53,121.56,6995799988.0
2007-05-21 16:55:00,121.57,121.59,121.55,121.59,4033600011.0
2007-05-21 17:00:00,121.58,121.59,121.56,121.57,8118800048.0
2007-05-21 17:05:00,121.57,121.585,121.565,121.565,7612600028.0
2007-05-21 17:10:00,121.56,121.59,121.56,121.585,4970499994.0
2007-05-21 17:15:00,121.6,121.62,121.57,121.575,7042400034.0
2007-05-21 17:20:00,121.575,121.61,121.57,121.59,6832700008.0
2007-05-21 17:25:00,121.59,121.59,121.555,121.565,4325400001.0
2007-05-21 17:30:00,121.565,121.58,121.55,121.575,3995100011.0
2007-05-21 17:35:00,121.58,121.6,121.565,121.59,7183200101.0
2007-05-21 17:40:00,121.59,121.61,121.58,121.61,6088700018.0
2007-05-21 17:45:00,121.61,121.62,121.595,121.605,3332200008.0
2007-05-21 17:50:00,121.605,121.61,121.575,121.58,5793799983.0
2007-05-21 17:55:00,121.575,121.58,121.56,121.565,2099099995.0
2007-05-21 18:00:00,121.55,121.56,121.545,121.55,5615200046.0
2007-05-21 18:05:00,121.55,121.55,121.51,121.515,8516400083.0
2007-05-21 18:10:00,121.53,121.56,121.52,121.56,10381999965.0
2007-05-21 18:15:00,121.55,121.6,121.55,121.56,5596499984.0
2007-05-21 18:20:00,121.56,121.6,121.555,121.565,6190599991.0
2007-05-21 18:25:00,121.565,121.59,121.565,121.57,2021000000.0
2007-05-21 18:30:00,121.57,121.6,121.56,121.6,3577800026.0
2007-05-21 18:35:00,121.6,121.62,121.6,121.61,3657800043.0
2007-05-21 18:40:00,121.61,121.63,121.58,121.59,5602299953.0
2007-05-21 18:45:00,121.59,121.6,121.58,121.59,5124999991.0
2007-05-21 18:50:00,121.59,121.59,121.54,121.55,7969700040.0
2007-05-21 18:55:00,121.55,121.56,121.525,121.54,3093900011.0
2007-05-21 19:00:00,121.54,121.55,121.535,121.55,2631900008.0
2007-05-21 19:05:00,121.55,121.55,121.515,121.54,8906899975.0
2007-05-21 19:10:00,121.53,121.56,121.52,121.56,5747700012.0
2007-05-21 19:15:00,121.56,121.56,121.525,121.53,5068799966.0
2007-05-21 19:20:00,121.53,121.56,121.525,121.545,2095699991.0
2007-05-21 19:25:00,121.55,121.55,121.535,121.55,1101800003.0
2007-05-21 19:30:00,121.55,121.55,121.535,121.55,2032600015.0
2007-05-21 19:35:00,121.55,121.55,121.535,121.54,1151200001.0
2007-05-21 19:40:00,121.54,121.545,121.495,121.495,1686399999.0
2007-05-21 19:45:00,121.495,121.51,121.49,121.49,4046500019.0
2007-05-21 19:50:00,121.49,121.495,121.465,121.47,2462700010.0
2007-05-21 19:55:00,121.47,121.48,121.455,121.48,2830999976.0
2007-05-21 20:00:00,121.48,121.48,121.465,121.465,2776599990.0
2007-05-21 20:05:00,121.47,121.47,121.445,121.46,3978899930.0
2007-05-21 20:10:00,121.46,121.46,121.44,121.44,3285099978.0
2007-05-21 20:15:00,121.44,121.47,121.43,121.45,6015999965.0
2007-05-21 20:20:00,121.45,121.46,121.43,121.445,4803300027.0
2007-05-21 20:25:00,121.45,121.46,121.425,121.45,3484900043.0
2007-05-21 20:30:00,121.445,121.46,121.445,121.445,2660600004.0
2007-05-21 20:35:00,121.45,121.46,121.445,121.45,2234200009.0
2007-05-21 20:40:00,121.45,121.46,121.45,121.45,2348899990.0
2007-05-21 20:45:00,121.46,121.46,121.445,121.45,690800012.0
2007-05-21 20:50:00,121.45,121.45,121.425,121.425,4474199999.0
2007-05-21 20:55:00,121.43,121.47,121.43,121.46,5954700021.0
2007-05-21 21:00:00,121.46,121.465,121.44,121.44,3160300015.0
2007-05-21 21:05:00,121.44,121.45,121.39,121.39,7352200080.0
2007-05-21 21:10:00,121.38,121.41,121.38,121.41,6621399999.0
2007-05-21 21:15:00,121.41,121.42,121.4,121.41,3837700029.0
2007-05-21 21:20:00,121.41,121.44,121.41,121.44,5337599989.0
2007-05-21 21:25:00,121.44,121.44,121.39,121.39,4408800029.0
2007-05-21 21:30:00,121.39,121.41,121.39,121.41,2992299994.0
2007-05-21 21:35:00,121.41,121.42,121.385,121.39,2959100030.0
2007-05-21 21:40:00,121.4,121.44,121.395,121.44,4892400030.0
2007-05-21 21:45:00,121.44,121.45,121.44,121.44,4162800066.0
2007-05-21 21:50:00,121.435,121.45,121.42,121.43,4120400053.0
2007-05-21 21:55:00,121.43,121.45,121.405,121.44,8341200059.0
2007-05-21 22:00:00,121.44,121.45,121.425,121.445,1403999969.0
2007-05-21 22:05:00,121.45,121.45,121.435,121.44,1364607989.0
2007-05-21 22:10:00,121.44,121.45,121.435,121.435,3521799990.0
2007-05-21 22:15:00,121.44,121.45,121.435,121.45,1194899989.0
2007-05-21 22:20:00,121.45,121.47,121.45,121.46,2718999997.0
2007-05-21 22:25:00,121.46,121.47,121.46,121.47,100900000.0
2007-05-21 22:30:00,121.47,121.47,121.46,121.46,87999999.0
2007-05-21 22:35:00,121.46,121.46,121.445,121.45,1634899938.0
2007-05-21 22:40:00,121.46,121.46,121.445,121.45,2679600016.0
2007-05-21 22:45:00,121.45,121.48,121.445,121.455,4142799996.0
2007-05-21 22:50:00,121.46,121.46,121.445,121.45,1504699974.0
2007-05-21 22:55:00,121.46,121.46,121.45,121.46,1457499991.0
2007-05-21 23:00:00,121.45,121.48,121.45,121.48,551500007.0
2007-05-21 23:05:00,121.48,121.49,121.47,121.49,1269899991.0
2007-05-21 23:10:00,121.49,121.5,121.475,121.5,1264099998.0
2007-05-21 23:15:00,121.5,121.5,121.47,121.48,1289100008.0
2007-05-21 23:20:00,121.47,121.47,121.45,121.46,1763200010.0
2007-05-21 23:25:00,121.46,121.47,121.45,121.47,517099998.0
2007-05-21 23:30:00,121.47,121.47,121.46,121.47,537799993.0
2007-05-21 23:35:00,121.47,121.47,121.465,121.47,131300000.0
2007-05-21 23:40:00,121.47,121.48,121.465,121.47,551200001.0
2007-05-21 23:45:00,121.48,121.5,121.46,121.5,1166999997.0
2007-05-21 23:50:00,121.5,121.51,121.49,121.5,1432300004.0
2007-05-21 23:55:00,121.52,121.52,121.5,121.5,859699996.0
2007-05-22 00:00:00,121.495,121.51,121.49,121.5,549999997.0
2007-05-22 00:05:00,121.5,121.51,121.5,121.505,206799999.0
2007-05-22 00:10:00,121.52,121.52,121.48,121.49,1247700012.0
2007-05-22 00:15:00,121.49,121.52,121.46,121.47,2460499987.0
2007-05-22 00:20:00,121.47,121.48,121.46,121.47,982000001.0
2007-05-22 00:25:00,121.47,121.48,121.465,121.475,524300002.0
2007-05-22 00:30:00,121.48,121.49,121.46,121.46,407200000.0
2007-05-22 00:35:00,121.46,121.47,121.425,121.44,1122100004.0
2007-05-22 00:40:00,121.45,121.47,121.43,121.47,1313399996.0
2007-05-22 00:45:00,121.47,121.47,121.435,121.46,3169199969.0
2007-05-22 00:50:00,121.46,121.48,121.455,121.47,1842000001.0
2007-05-22 00:55:00,121.48,121.48,121.465,121.47,1262300005.0
2007-05-22 01:00:00,121.48,121.48,121.47,121.48,537399994.0
2007-05-22 01:05:00,121.48,121.48,121.465,121.48,761300008.0
2007-05-22 01:10:00,121.48,121.49,121.475,121.48,1471300008.0
2007-05-22 01:15:00,121.485,121.49,121.46,121.47,1028699998.0
2007-05-22 01:20:00,121.47,121.48,121.465,121.48,1306499985.0
2007-05-22 01:25:00,121.475,121.48,121.43,121.43,2131600000.0
2007-05-22 01:30:00,121.44,121.46,121.43,121.44,2474000017.0
2007-05-22 01:35:00,121.44,121.44,121.42,121.44,1473000017.0
2007-05-22 01:40:00,121.44,121.45,121.44,121.44,823199993.0
2007-05-22 01:45:00,121.44,121.45,121.42,121.44,1867300008.0
2007-05-22 01:50:00,121.44,121.46,121.43,121.45,1659000008.0
2007-05-22 01:55:00,121.45,121.47,121.445,121.46,2551799986.0
2007-05-22 02:00:00,121.46,121.47,121.44,121.44,4145199990.0
2007-05-22 02:05:00,121.44,121.46,121.415,121.415,8238899966.0
2007-05-22 02:10:00,121.43,121.44,121.42,121.42,3466599986.0
2007-05-22 02:15:00,121.42,121.43,121.41,121.41,1485300003.0
2007-05-22 02:20:00,121.41,121.425,121.4,121.41,3344799995.0
2007-05-22 02:25:00,121.41,121.42,121.405,121.42,3913300031.0
2007-05-22 02:30:00,121.41,121.43,121.405,121.42,2472300036.0
2007-05-22 02:35:00,121.42,121.43,121.4,121.41,3865500020.0
2007-05-22 02:40:00,121.41,121.44,121.41,121.43,4837600059.0
2007-05-22 02:45:00,121.44,121.45,121.43,121.44,3344800019.0
2007-05-22 02:50:00,121.43,121.44,121.42,121.42,4072000011.0
2007-05-22 02:55:00,121.41,121.45,121.41,121.43,5326100064.0
2007-05-22 03:00:00,121.44,121.44,121.41,121.415,4469700031.0
2007-05-22 03:05:00,121.415,121.43,121.41,121.43,6653900010.0
2007-05-22 03:10:00,121.43,121.44,121.42,121.435,3457899984.0
2007-05-22 03:15:00,121.44,121.46,121.435,121.44,7281599978.0
2007-05-22 03:20:00,121.44,121.47,121.44,121.46,4771400011.0
2007-05-22 03:25:00,121.46,121.49,121.455,121.475,5247500005.0
2007-05-22 03:30:00,121.48,121.48,121.47,121.47,5849000077.0
2007-05-22 03:35:00,121.47,121.48,121.465,121.465,3695399999.0
2007-05-22 03:40:00,121.47,121.48,121.465,121.47,3312700006.0
2007-05-22 03:45:00,121.465,121.47,121.435,121.445,4449699987.0
2007-05-22 03:50:00,121.45,121.48,121.445,121.47,3180700025.0
2007-05-22 03:55:00,121.48,121.48,121.465,121.475,5556999999.0
2007-05-22 04:00:00,121.48,121.48,121.47,121.48,3145900047.0
2007-05-22 04:05:00,121.47,121.49,121.47,121.49,5781299956.0
2007-05-22 04:10:00,121.49,121.5,121.485,121.49,1768599986.0
2007-05-22 04:15:00,121.49,121.5,121.475,121.485,4938699987.0
2007-05-22 04:20:00,121.49,121.5,121.485,121.49,5712399960.0
2007-05-22 04:25:00,121.49,121.49,121.48,121.485,2206300043.0
2007-05-22 04:30:00,121.485,121.485,121.48,121.48,1237800028.0
2007-05-22 04:35:00,121.48,121.5,121.48,121.5,3302099997.0
2007-05-22 04:40:00,121.5,121.53,121.495,121.52,3751100009.0
2007-05-22 04:45:00,121.52,121.53,121.515,121.53,4867500035.0
2007-05-22 04:50:00,121.525,121.53,121.505,121.515,3988399985.0
2007-05-22 04:55:00,121.515,121.53,121.51,121.52,2479099998.0
2007-05-22 05:00:00,121.53,121.55,121.51,121.535,4850900068.0
2007-05-22 05:05:00,121.54,121.55,121.535,121.54,3575299989.0
2007-05-22 05:10:00,121.54,121.54,121.54,121.54,373599994.0
2007-05-22 05:15:00,121.54,121.54,121.525,121.525,2053699987.0
2007-05-22 05:20:00,121.53,121.53,121.52,121.525,2434099930.0
2007-05-22 05:25:00,121.53,121.53,121.52,121.52,2217700063.0
2007-05-22 05:30:00,121.52,121.52,121.505,121.51,2486300013.0
2007-05-22 05:35:00,121.51,121.51,121.49,121.5,3540999978.0
2007-05-22 05:40:00,121.5,121.5,121.49,121.5,3374000006.0
2007-05-22 05:45:00,121.5,121.51,121.49,121.51,2496199998.0
2007-05-22 05:50:00,121.52,121.52,121.5,121.5,2069400002.0
2007-05-22 05:55:00,121.51,121.52,121.5,121.51,1559500003.0
2007-05-22 06:00:00,121.51,121.515,121.495,121.51,4369100008.0
2007-05-22 06:05:00,121.51,121.51,121.485,121.49,2876100027.0
2007-05-22 06:10:00,121.49,121.49,121.45,121.46,6640100020.0
2007-05-22 06:15:00,121.46,121.47,121.445,121.46,5373600015.0
2007-05-22 06:20:00,121.46,121.46,121.46,121.46,2026000010.0
2007-05-22 06:25:00,121.46,121.48,121.455,121.47,4529600015.0
2007-05-22 06:30:00,121.47,121.48,121.46,121.47,1357800013.0
2007-05-22 06:35:00,121.47,121.48,121.46,121.47,3189100048.0
2007-05-22 06:40:00,121.47,121.48,121.46,121.46,3668600008.0
2007-05-22 06:45:00,121.47,121.48,121.45,121.47,4509299995.0
2007-05-22 06:50:00,121.47,121.48,121.46,121.47,3219900042.0
2007-05-22 06:55:00,121.47,121.56,121.465,121.55,5501299997.0
2007-05-22 07:00:00,121.56,121.56,121.48,121.49,4984100079.0
2007-05-22 07:05:00,121.49,121.5,121.47,121.49,3682200003.0
2007-05-22 07:10:00,121.49,121.5,121.47,121.48,2435199971.0
2007-05-22 07:15:00,121.48,121.49,121.475,121.485,1558899997.0
2007-05-22 07:20:00,121.49,121.49,121.475,121.48,1824799997.0
2007-05-22 07:25:00,121.48,121.5,121.475,121.5,2960100013.0
2007-05-22 07:30:00,121.49,121.5,121.475,121.49,2414599990.0
2007-05-22 07:35:00,121.49,121.5,121.475,121.49,3152899986.0
2007-05-22 07:40:00,121.49,121.5,121.445,121.48,7853800025.0
2007-05-22 07:45:00,121.48,121.49,121.475,121.475,4894600041.0
2007-05-22 07:50:00,121.475,121.48,121.47,121.48,1973100023.0
2007-05-22 07:55:00,121.48,121.49,121.46,121.48,5931799996.0
2007-05-22 08:00:00,121.475,121.49,121.455,121.46,6415499976.0
2007-05-22 08:05:00,121.46,121.46,121.41,121.41,6581600002.0
2007-05-22 08:10:00,121.4,121.41,121.31,121.34,9159000030.0
2007-05-22 08:15:00,121.33,121.36,121.28,121.33,9159000030.0
2007-05-22 08:20:00,121.34,121.34,121.295,121.31,7537800018.0
2007-05-22 08:25:00,121.3,121.32,121.27,121.31,7415199864.0
2007-05-22 08:30:00,121.31,121.32,121.28,121.28,7571399966.0
2007-05-22 08:35:00,121.29,121.31,121.27,121.27,7147000000.0
2007-05-22 08:40:00,121.28,121.3,121.25,121.27,7147000000.0
2007-05-22 08:45:00,121.29,121.29,121.25,121.26,2865400009.0
2007-05-22 08:50:00,121.25,121.26,121.2,121.25,699999995.0
2007-05-22 08:55:00,121.25,121.27,121.23,121.27,6899200021.0
2007-05-22 09:00:00,121.28,121.31,121.25,121.3,9070399891.0
2007-05-22 09:05:00,121.3,121.3,121.26,121.28,6024100023.0
2007-05-22 09:10:00,121.27,121.3,121.26,121.28,8302799844.0
2007-05-22 09:15:00,121.27,121.3,121.27,121.28,10389999750.0
2007-05-22 09:20:00,121.28,121.29,121.26,121.27,7068199937.0
2007-05-22 09:25:00,121.28,121.3,121.27,121.29,7243499947.0
2007-05-22 09:30:00,121.3,121.41,121.28,121.38,7653500055.0
2007-05-22 09:35:00,121.38,121.39,121.33,121.33,5827899992.0
2007-05-22 09:40:00,121.34,121.39,121.34,121.37,9843999887.0
2007-05-22 09:45:00,121.36,121.44,121.36,121.4,9842999973.0
2007-05-22 09:50:00,121.41,121.41,121.38,121.4,9647000045.0
2007-05-22 09:55:00,121.4,121.44,121.4,121.44,6563000003.0
2007-05-22 10:00:00,121.43,121.46,121.41,121.415,4598999949.0
2007-05-22 10:05:00,121.415,121.45,121.415,121.43,7939699976.0
2007-05-22 10:10:00,121.43,121.48,121.425,121.47,6713999960.0
2007-05-22 10:15:00,121.48,121.51,121.47,121.47,5439899961.0
2007-05-22 10:20:00,121.47,121.48,121.465,121.47,2747599998.0
2007-05-22 10:25:00,121.465,121.47,121.45,121.47,7924199898.0
2007-05-22 10:30:00,121.47,121.49,121.465,121.48,6726100027.0
2007-05-22 10:35:00,121.48,121.49,121.455,121.475,7994599978.0
2007-05-22 10:40:00,121.48,121.48,121.44,121.445,4011499963.0
2007-05-22 10:45:00,121.45,121.45,121.435,121.45,1464800000.0
2007-05-22 10:50:00,121.45,121.45,121.435,121.44,5853299991.0
2007-05-22 10:55:00,121.44,121.44,121.425,121.44,5470300035.0
2007-05-22 11:00:00,121.44,121.47,121.44,121.45,5892200011.0
2007-05-22 11:05:00,121.45,121.48,121.45,121.48,6776100041.0
2007-05-22 11:10:00,121.48,121.48,121.46,121.47,2254499986.0
2007-05-22 11:15:00,121.45,121.485,121.45,121.475,2626900010.0
2007-05-22 11:20:00,121.48,121.5,121.465,121.5,4438400039.0
2007-05-22 11:25:00,121.51,121.53,121.5,121.52,7659400024.0
2007-05-22 11:30:00,121.51,121.55,121.5,121.5,9070399969.0
2007-05-22 11:35:00,121.48,121.515,121.47,121.47,9147999974.0
2007-05-22 11:40:00,121.48,121.51,121.47,121.5,9745499994.0
2007-05-22 11:45:00,121.51,121.53,121.46,121.5,9497499960.0
2007-05-22 11:50:00,121.49,121.52,121.48,121.5,6788000000.0
2007-05-22 11:55:00,121.5,121.51,121.49,121.49,7782999940.0
2007-05-22 12:00:00,121.5,121.505,121.475,121.49,8428400081.0
2007-05-22 12:05:00,121.5,121.5,121.485,121.5,7323700009.0
2007-05-22 12:10:00,121.51,121.54,121.5,121.53,10091000015.0
2007-05-22 12:15:00,121.52,121.55,121.52,121.54,7497600029.0
2007-05-22 12:20:00,121.54,121.55,121.515,121.52,7540899984.0
2007-05-22 12:25:00,121.53,121.55,121.52,121.53,3064200056.0
2007-05-22 12:30:00,121.52,121.54,121.51,121.51,6014700045.0
2007-05-22 12:35:00,121.51,121.53,121.51,121.525,4271699977.0
2007-05-22 12:40:00,121.53,121.54,121.515,121.525,2937899943.0
2007-05-22 12:45:00,121.525,121.53,121.505,121.51,4169900000.0
2007-05-22 12:50:00,121.51,121.52,121.505,121.52,4249599983.0
2007-05-22 12:55:00,121.515,121.52,121.5,121.51,5287299967.0
2007-05-22 13:00:00,121.51,121.52,121.5,121.51,2651399998.0
2007-05-22 13:05:00,121.51,121.55,121.51,121.535,5225900013.0
2007-05-22 13:10:00,121.535,121.55,121.535,121.54,6674299943.0
2007-05-22 13:15:00,121.54,121.55,121.53,121.54,5877299950.0
2007-05-22 13:20:00,121.53,121.54,121.52,121.54,6521100001.0
2007-05-22 13:25:00,121.54,121.54,121.525,121.53,4777100046.0
2007-05-22 13:30:00,121.53,121.53,121.52,121.52,2081300012.0
2007-05-22 13:35:00,121.52,121.52,121.5,121.5,5480899976.0
2007-05-22 13:40:00,121.51,121.515,121.49,121.49,1576800020.0
2007-05-22 13:45:00,121.5,121.51,121.475,121.48,5248299987.0
2007-05-22 13:50:00,121.475,121.475,121.43,121.44,7056999955.0
2007-05-22 13:55:00,121.44,121.45,121.43,121.44,5941099955.0
2007-05-22 14:00:00,121.45,121.46,121.44,121.46,5737299973.0
2007-05-22 14:05:00,121.46,121.5,121.45,121.47,4590099989.0
2007-05-22 14:10:00,121.47,121.5,121.465,121.5,6056399992.0
2007-05-22 14:15:00,121.5,121.5,121.42,121.42,5926599950.0
2007-05-22 14:20:00,121.42,121.44,121.42,121.43,5010199998.0
2007-05-22 14:25:00,121.43,121.45,121.42,121.44,5558499958.0
2007-05-22 14:30:00,121.44,121.44,121.39,121.43,6466199931.0
2007-05-22 14:35:00,121.43,121.44,121.415,121.425,5689200023.0
2007-05-22 14:40:00,121.43,121.45,121.425,121.45,6146500094.0
2007-05-22 14:45:00,121.45,121.47,121.45,121.46,6034400011.0
2007-05-22 14:50:00,121.46,121.46,121.45,121.46,2728899967.0
2007-05-22 14:55:00,121.45,121.47,121.42,121.42,2830300014.0
2007-05-22 15:00:00,121.41,121.42,121.41,121.415,6297500073.0
2007-05-22 15:05:00,121.42,121.43,121.415,121.42,2409799986.0
2007-05-22 15:10:00,121.42,121.42,121.41,121.41,3134800005.0
2007-05-22 15:15:00,121.41,121.42,121.405,121.42,6742800069.0
2007-05-22 15:20:00,121.42,121.42,121.385,121.4,8020399966.0
2007-05-22 15:25:00,121.41,121.42,121.39,121.4,6423300001.0
2007-05-22 15:30:00,121.39,121.44,121.39,121.44,8720500003.0
2007-05-22 15:35:00,121.44,121.45,121.41,121.42,7451699955.0
2007-05-22 15:40:00,121.42,121.45,121.41,121.44,4596799987.0
2007-05-22 15:45:00,121.44,121.45,121.42,121.435,4988799977.0
2007-05-22 15:50:00,121.435,121.44,121.41,121.43,5611900006.0
2007-05-22 15:55:00,121.43,121.44,121.41,121.41,7308800043.0
2007-05-22 16:00:00,121.4,121.45,121.39,121.45,7674899960.0
2007-05-22 16:05:00,121.44,121.46,121.43,121.44,5344200004.0
2007-05-22 16:10:00,121.44,121.51,121.435,121.49,6024899989.0
2007-05-22 16:15:00,121.5,121.5,121.43,121.43,5285000010.0
2007-05-22 16:20:00,121.42,121.43,121.36,121.37,4963800010.0
2007-05-22 16:25:00,121.37,121.4,121.365,121.37,6845700006.0
2007-05-22 16:30:00,121.38,121.41,121.36,121.4,9509500040.0
2007-05-22 16:35:00,121.395,121.405,121.35,121.35,6462600021.0
2007-05-22 16:40:00,121.37,121.37,121.35,121.355,5143100030.0
2007-05-22 16:45:00,121.36,121.39,121.36,121.375,7971000050.0
2007-05-22 16:50:00,121.375,121.43,121.375,121.4,7795599963.0
2007-05-22 16:55:00,121.41,121.43,121.4,121.41,5138999993.0
2007-05-22 17:00:00,121.4,121.42,121.39,121.415,3796999947.0
2007-05-22 17:05:00,121.415,121.425,121.41,121.415,3112899979.0
2007-05-22 17:10:00,121.42,121.43,121.41,121.42,8484500004.0
2007-05-22 17:15:00,121.41,121.45,121.4,121.44,9348000075.0
2007-05-22 17:20:00,121.45,121.48,121.44,121.47,9348000075.0
2007-05-22 17:25:00,121.48,121.51,121.47,121.49,9108200043.0
2007-05-22 17:30:00,121.48,121.53,121.47,121.51,8748499995.0
2007-05-22 17:35:00,121.51,121.54,121.51,121.53,6765899977.0
2007-05-22 17:40:00,121.54,121.54,121.515,121.52,5015199961.0
2007-05-22 17:45:00,121.52,121.53,121.505,121.53,4221500001.0
2007-05-22 17:50:00,121.53,121.54,121.515,121.53,9598099999.0
2007-05-22 17:55:00,121.52,121.52,121.475,121.475,5545000010.0
2007-05-22 18:00:00,121.47,121.54,121.45,121.52,5296799989.0
2007-05-22 18:05:00,121.52,121.53,121.5,121.515,4979099981.0
2007-05-22 18:10:00,121.515,121.545,121.51,121.54,2714500011.0
2007-05-22 18:15:00,121.54,121.55,121.525,121.55,2085200008.0
2007-05-22 18:20:00,121.55,121.55,121.515,121.53,3671500018.0
2007-05-22 18:25:00,121.53,121.54,121.5,121.5,4114300015.0
2007-05-22 18:30:00,121.49,121.51,121.48,121.51,1188399984.0
2007-05-22 18:35:00,121.51,121.53,121.505,121.52,2679900010.0
2007-05-22 18:40:00,121.52,121.52,121.505,121.52,2769000030.0
2007-05-22 18:45:00,121.52,121.54,121.515,121.52,3925999955.0
2007-05-22 18:50:00,121.52,121.54,121.52,121.54,2312799998.0
2007-05-22 18:55:00,121.54,121.56,121.525,121.56,3855699998.0
2007-05-22 19:00:00,121.57,121.58,121.555,121.58,3964800028.0
2007-05-22 19:05:00,121.58,121.595,121.555,121.57,4658799991.0
2007-05-22 19:10:00,121.57,121.57,121.56,121.57,2578300008.0
2007-05-22 19:15:00,121.57,121.57,121.545,121.56,2788199983.0
2007-05-22 19:20:00,121.56,121.57,121.545,121.56,4787699970.0
2007-05-22 19:25:00,121.56,121.57,121.55,121.555,2036499993.0
2007-05-22 19:30:00,121.555,121.57,121.555,121.555,2867899972.0
2007-05-22 19:35:00,121.555,121.58,121.555,121.56,5971300019.0
2007-05-22 19:40:00,121.565,121.575,121.555,121.575,3356900009.0
2007-05-22 19:45:00,121.58,121.58,121.56,121.56,3616900023.0
2007-05-22 19:50:00,121.56,121.57,121.555,121.56,4447899985.0
2007-05-22 19:55:00,121.56,121.57,121.555,121.56,1973699998.0
2007-05-22 20:00:00,121.56,121.57,121.555,121.57,4058499994.0
2007-05-22 20:05:00,121.57,121.57,121.56,121.57,469200005.0
2007-05-22 20:10:00,121.57,121.575,121.555,121.56,4957699990.0
2007-05-22 20:15:00,121.56,121.57,121.55,121.55,4675700004.0
2007-05-22 20:20:00,121.555,121.56,121.55,121.56,685800001.0
2007-05-22 20:25:00,121.56,121.56,121.555,121.56,698799999.0
2007-05-22 20:30:00,121.56,121.57,121.55,121.56,3290099985.0
2007-05-22 20:35:00,121.56,121.56,121.545,121.56,2433799999.0
2007-05-22 20:40:00,121.56,121.575,121.555,121.575,2710499995.0
2007-05-22 20:45:00,121.57,121.575,121.53,121.54,3570400000.0
2007-05-22 20:50:00,121.54,121.55,121.54,121.55,872199995.0
2007-05-22 20:55:00,121.55,121.56,121.54,121.55,5275199993.0
2007-05-22 21:00:00,121.55,121.56,121.545,121.56,1658099997.0
2007-05-22 21:05:00,121.56,121.58,121.55,121.56,2389600019.0
2007-05-22 21:10:00,121.555,121.56,121.55,121.56,593300007.0
2007-05-22 21:15:00,121.56,121.56,121.56,121.56,573499996.0
2007-05-22 21:20:00,121.56,121.57,121.545,121.55,4015099967.0
2007-05-22 21:25:00,121.56,121.57,121.55,121.57,1070400011.0
2007-05-22 21:30:00,121.57,121.58,121.55,121.56,6642899944.0
2007-05-22 21:35:00,121.56,121.57,121.56,121.57,2318400016.0
2007-05-22 21:40:00,121.57,121.58,121.555,121.57,2686899973.0
2007-05-22 21:45:00,121.57,121.58,121.57,121.58,866499994.0
2007-05-22 21:50:00,121.58,121.58,121.56,121.57,4860799929.0
2007-05-22 21:55:00,121.58,121.58,121.56,121.57,3582399953.0
2007-05-22 22:00:00,121.58,121.59,121.565,121.58,4268499947.0
2007-05-22 22:05:00,121.58,121.58,121.565,121.58,2379400005.0
2007-05-22 22:10:00,121.575,121.575,121.555,121.56,2800599995.0
2007-05-22 22:15:00,121.56,121.56,121.555,121.555,1958900017.0
2007-05-22 22:20:00,121.56,121.57,121.55,121.57,1193200006.0
2007-05-22 22:25:00,121.57,121.57,121.55,121.55,3745800039.0
2007-05-22 22:30:00,121.555,121.58,121.555,121.57,1996599980.0
2007-05-22 22:35:00,121.57,121.58,121.57,121.57,1994499983.0
2007-05-22 22:45:00,121.57,121.57,121.55,121.56,2655800002.0
2007-05-22 22:50:00,121.56,121.57,121.54,121.56,4890400053.0
2007-05-22 22:55:00,121.56,121.56,121.55,121.55,935200015.0
2007-05-22 23:00:00,121.55,121.56,121.55,121.56,1020900010.0
2007-05-22 23:05:00,121.56,121.57,121.55,121.55,994500015.0
2007-05-22 23:10:00,121.55,121.55,121.53,121.53,1894899989.0
2007-05-22 23:15:00,121.53,121.54,121.5,121.5,3173699976.0
2007-05-22 23:20:00,121.51,121.51,121.49,121.51,1699999988.0
2007-05-22 23:25:00,121.5,121.51,121.5,121.51,237100001.0
2007-05-22 23:30:00,121.51,121.52,121.51,121.51,714900000.0
2007-05-22 23:35:00,121.52,121.52,121.505,121.51,2854500057.0
2007-05-22 23:40:00,121.51,121.54,121.5,121.54,4451200113.0
2007-05-22 23:45:00,121.54,121.57,121.51,121.51,4840600074.0
2007-05-22 23:50:00,121.52,121.54,121.52,121.53,1410700044.0
2007-05-22 23:55:00,121.53,121.53,121.525,121.53,1209100043.0
2007-05-23 00:00:00,121.53,121.53,121.52,121.53,2248800007.0
2007-05-23 00:05:00,121.53,121.53,121.52,121.53,1025799989.0
2007-05-23 00:10:00,121.53,121.53,121.53,121.53,219600004.0
2007-05-23 00:15:00,121.53,121.55,121.53,121.54,1105800000.0
2007-05-23 00:20:00,121.54,121.54,121.525,121.525,766200003.0
2007-05-23 00:25:00,121.54,121.59,121.54,121.58,4014999975.0
2007-05-23 00:30:00,121.575,121.62,121.575,121.61,2523799997.0
2007-05-23 00:35:00,121.61,121.61,121.58,121.6,2779900006.0
2007-05-23 00:40:00,121.6,121.615,121.59,121.605,3447799983.0
2007-05-23 00:45:00,121.605,121.615,121.595,121.605,3401699999.0
2007-05-23 00:50:00,121.605,121.615,121.595,121.605,1924399996.0
2007-05-23 00:55:00,121.605,121.64,121.605,121.635,2577899996.0
2007-05-23 01:00:00,121.64,121.67,121.62,121.66,5230100007.0
2007-05-23 01:05:00,121.66,121.71,121.635,121.675,5098700011.0
2007-05-23 01:10:00,121.68,121.68,121.65,121.67,4314299977.0
2007-05-23 01:15:00,121.67,121.7,121.66,121.68,3718299991.0
2007-05-23 01:20:00,121.68,121.7,121.67,121.69,2522999994.0
2007-05-23 01:25:00,121.69,121.7,121.67,121.67,2542700026.0
2007-05-23 01:30:00,121.67,121.7,121.665,121.7,1594799982.0
2007-05-23 01:35:00,121.7,121.7,121.665,121.675,3487300000.0
2007-05-23 01:40:00,121.68,121.7,121.665,121.69,4993999967.0
2007-05-23 01:45:00,121.69,121.7,121.67,121.69,1641500005.0
2007-05-23 01:50:00,121.69,121.7,121.675,121.69,1948300000.0
2007-05-23 01:55:00,121.67,121.71,121.66,121.69,6316800021.0
2007-05-23 02:00:00,121.7,121.71,121.68,121.7,4075700003.0
2007-05-23 02:05:00,121.71,121.71,121.69,121.7,4541899989.0
2007-05-23 02:10:00,121.7,121.7,121.67,121.67,5395500063.0
2007-05-23 02:15:00,121.67,121.68,121.65,121.67,7581100073.0
2007-05-23 02:20:00,121.67,121.69,121.66,121.66,4511800034.0
2007-05-23 02:25:00,121.67,121.68,121.655,121.66,6163600074.0
2007-05-23 02:30:00,121.66,121.66,121.63,121.64,6946300096.0
2007-05-23 02:35:00,121.64,121.64,121.625,121.63,5289399996.0
2007-05-23 02:40:00,121.625,121.64,121.61,121.625,2637199956.0
2007-05-23 02:45:00,121.63,121.64,121.615,121.62,5237200000.0
2007-05-23 02:50:00,121.63,121.66,121.62,121.64,8933799976.0
2007-05-23 02:55:00,121.65,121.68,121.64,121.66,8113400034.0
2007-05-23 03:00:00,121.66,121.68,121.65,121.655,6333900009.0
2007-05-23 03:05:00,121.65,121.68,121.65,121.67,3571999982.0
2007-05-23 03:10:00,121.67,121.67,121.64,121.66,4859199988.0
2007-05-23 03:15:00,121.66,121.67,121.65,121.67,2838899979.0
2007-05-23 03:20:00,121.67,121.68,121.67,121.67,3719400029.0
2007-05-23 03:25:00,121.67,121.68,121.665,121.67,2372400009.0
2007-05-23 03:30:00,121.67,121.68,121.66,121.67,3180999956.0
2007-05-23 03:35:00,121.67,121.68,121.665,121.68,1905600007.0
2007-05-23 03:40:00,121.68,121.68,121.67,121.68,702400005.0
2007-05-23 03:45:00,121.68,121.69,121.665,121.68,3264700043.0
2007-05-23 03:50:00,121.68,121.68,121.67,121.67,1847800024.0
2007-05-23 03:55:00,121.67,121.68,121.67,121.68,2286700021.0
2007-05-23 04:00:00,121.68,121.68,121.66,121.66,2572699996.0
2007-05-23 04:05:00,121.66,121.67,121.64,121.65,4290499982.0
2007-05-23 04:10:00,121.66,121.67,121.64,121.65,3836299987.0
2007-05-23 04:15:00,121.65,121.66,121.64,121.65,4479700039.0
2007-05-23 04:20:00,121.66,121.67,121.64,121.67,5057900026.0
2007-05-23 04:25:00,121.66,121.67,121.65,121.66,3188400029.0
2007-05-23 04:30:00,121.67,121.68,121.66,121.665,3988900075.0
2007-05-23 04:35:00,121.67,121.69,121.66,121.69,3673400054.0
2007-05-23 04:40:00,121.7,121.72,121.69,121.71,5577199993.0
2007-05-23 04:45:00,121.72,121.73,121.7,121.725,3047600027.0
2007-05-23 04:50:00,121.73,121.73,121.705,121.71,7232199980.0
2007-05-23 04:55:00,121.705,121.72,121.705,121.715,6462199945.0
2007-05-23 05:00:00,121.715,121.72,121.715,121.715,3141499999.0
2007-05-23 05:05:00,121.715,121.73,121.71,121.715,3044399972.0
2007-05-23 05:10:00,121.72,121.74,121.715,121.725,3035200006.0
2007-05-23 05:15:00,121.725,121.755,121.715,121.73,5584899983.0
2007-05-23 05:20:00,121.74,121.76,121.72,121.74,5665500023.0
2007-05-23 05:25:00,121.74,121.74,121.72,121.73,2353399995.0
2007-05-23 05:30:00,121.73,121.74,121.715,121.73,4007800030.0
2007-05-23 05:35:00,121.73,121.73,121.695,121.71,3261000001.0
2007-05-23 05:40:00,121.71,121.71,121.67,121.67,4597499971.0
2007-05-23 05:45:00,121.68,121.71,121.67,121.71,2788699975.0
2007-05-23 05:50:00,121.71,121.71,121.68,121.69,4030500060.0
2007-05-23 05:55:00,121.69,121.7,121.685,121.69,3383700014.0
2007-05-23 06:00:00,121.69,121.7,121.675,121.685,5761300025.0
2007-05-23 06:05:00,121.685,121.72,121.685,121.7,5885199989.0
2007-05-23 06:10:00,121.7,121.71,121.68,121.71,5957100043.0
2007-05-23 06:15:00,121.705,121.71,121.695,121.7,1163500022.0
2007-05-23 06:20:00,121.695,121.71,121.675,121.69,1973999999.0
2007-05-23 06:25:00,121.69,121.7,121.685,121.7,2050600000.0
2007-05-23 06:30:00,121.705,121.71,121.685,121.69,2923600037.0
2007-05-23 06:35:00,121.69,121.7,121.685,121.7,1365900025.0
2007-05-23 06:40:00,121.7,121.7,121.69,121.7,2568100058.0
2007-05-23 06:45:00,121.695,121.705,121.68,121.69,5530100108.0
2007-05-23 06:50:00,121.69,121.69,121.65,121.67,3306800030.0
2007-05-23 06:55:00,121.65,121.68,121.65,121.67,6674900044.0
2007-05-23 07:00:00,121.67,121.67,121.655,121.665,6834199958.0
2007-05-23 07:05:00,121.67,121.68,121.66,121.68,1210099997.0
2007-05-23 07:10:00,121.68,121.7,121.68,121.69,4815700027.0
2007-05-23 07:15:00,121.69,121.71,121.67,121.675,4201200033.0
2007-05-23 07:20:00,121.68,121.69,121.66,121.68,5245500031.0
2007-05-23 07:25:00,121.68,121.68,121.65,121.65,2318600027.0
2007-05-23 07:30:00,121.66,121.67,121.65,121.67,1312899983.0
2007-05-23 07:35:00,121.67,121.68,121.66,121.66,1341500007.0
2007-05-23 07:40:00,121.66,121.67,121.645,121.645,3858600007.0
2007-05-23 07:45:00,121.645,121.66,121.625,121.64,6085500040.0
2007-05-23 07:50:00,121.64,121.66,121.615,121.65,6920900060.0
2007-05-23 07:55:00,121.65,121.67,121.645,121.66,4617699959.0
2007-05-23 08:00:00,121.67,121.7,121.65,121.67,4036000008.0
2007-05-23 08:05:00,121.67,121.71,121.655,121.68,6453899977.0
2007-05-23 08:10:00,121.68,121.69,121.67,121.67,5375799942.0
2007-05-23 08:15:00,121.67,121.68,121.66,121.67,5587300010.0
2007-05-23 08:20:00,121.67,121.67,121.66,121.665,4082999975.0
2007-05-23 08:25:00,121.665,121.69,121.66,121.67,3233516018.0
2007-05-23 08:30:00,121.665,121.67,121.645,121.66,6045300019.0
2007-05-23 08:35:00,121.66,121.66,121.625,121.65,6960300043.0
2007-05-23 08:40:00,121.64,121.67,121.64,121.67,4972425954.0
2007-05-23 08:45:00,121.67,121.68,121.66,121.66,8528299966.0
2007-05-23 08:50:00,121.66,121.68,121.66,121.68,7160700037.0
2007-05-23 08:55:00,121.69,121.71,121.68,121.71,9783500015.0
2007-05-23 09:00:00,121.72,121.73,121.695,121.7,7835600028.0
2007-05-23 09:05:00,121.71,121.71,121.675,121.69,5396799974.0
2007-05-23 09:10:00,121.69,121.71,121.68,121.695,8047000072.0
2007-05-23 09:15:00,121.695,121.72,121.69,121.71,7302400059.0
2007-05-23 09:20:00,121.71,121.71,121.69,121.695,7721200201.0
2007-05-23 09:25:00,121.7,121.71,121.675,121.68,5328799998.0
2007-05-23 09:30:00,121.68,121.7,121.675,121.685,8640799989.0
2007-05-23 09:35:00,121.68,121.69,121.65,121.68,7005100086.0
2007-05-23 09:40:00,121.66,121.7,121.655,121.67,9904400083.0
2007-05-23 09:45:00,121.67,121.73,121.66,121.72,9530500060.0
2007-05-23 09:50:00,121.71,121.76,121.71,121.76,9530500060.0
2007-05-23 09:55:00,121.75,121.82,121.73,121.81,7795600030.0
2007-05-23 10:00:00,121.83,121.84,121.8,121.83,5819000010.0
2007-05-23 10:05:00,121.825,121.84,121.81,121.84,7581000053.0
2007-05-23 10:10:00,121.86,121.87,121.82,121.83,10392000255.0
2007-05-23 10:15:00,121.84,121.84,121.82,121.83,9380000189.0
2007-05-23 10:20:00,121.82,121.84,121.8,121.835,8128500100.0
2007-05-23 10:25:00,121.82,121.85,121.815,121.84,5734200055.0
2007-05-23 10:30:00,121.84,121.84,121.81,121.83,5104999995.0
2007-05-23 10:35:00,121.83,121.84,121.82,121.82,3485290054.0
2007-05-23 10:40:00,121.82,121.84,121.805,121.825,2227900009.0
2007-05-23 10:45:00,121.825,121.825,121.8,121.8,4487000016.0
2007-05-23 10:50:00,121.81,121.81,121.76,121.76,7019499983.0
2007-05-23 10:55:00,121.77,121.79,121.755,121.79,4940999975.0
2007-05-23 11:00:00,121.79,121.79,121.77,121.77,2964699968.0
2007-05-23 11:05:00,121.78,121.79,121.72,121.72,5163099965.0
2007-05-23 11:10:00,121.72,121.72,121.69,121.71,3152000010.0
2007-05-23 11:15:00,121.72,121.725,121.69,121.72,4563999960.0
2007-05-23 11:20:00,121.725,121.74,121.695,121.705,4546099992.0
2007-05-23 11:25:00,121.7,121.71,121.64,121.66,7225100016.0
2007-05-23 11:30:00,121.67,121.71,121.66,121.68,9983799943.0
2007-05-23 11:35:00,121.68,121.75,121.68,121.75,7071899991.0
2007-05-23 11:40:00,121.74,121.75,121.705,121.72,5400499980.0
2007-05-23 11:45:00,121.72,121.74,121.72,121.73,5851099995.0
2007-05-23 11:50:00,121.725,121.73,121.65,121.67,6585300155.0
2007-05-23 11:55:00,121.66,121.68,121.65,121.67,6329500185.0
2007-05-23 12:00:00,121.68,121.7,121.65,121.685,6329500185.0
2007-05-23 12:05:00,121.69,121.7,121.67,121.69,9850399894.0
2007-05-23 12:10:00,121.69,121.7,121.68,121.69,2756200070.0
2007-05-23 12:15:00,121.7,121.7,121.675,121.69,5410600088.0
2007-05-23 12:20:00,121.69,121.73,121.69,121.725,4568900038.0
2007-05-23 12:25:00,121.725,121.73,121.695,121.71,5970700069.0
2007-05-23 12:30:00,121.69,121.74,121.69,121.74,7462100034.0
2007-05-23 12:35:00,121.74,121.74,121.71,121.72,3743000017.0
2007-05-23 12:40:00,121.7,121.72,121.69,121.71,6171899874.0
2007-05-23 12:45:00,121.7,121.72,121.69,121.7,7015699951.0
2007-05-23 12:50:00,121.7,121.71,121.65,121.66,6401500045.0
2007-05-23 12:55:00,121.655,121.67,121.64,121.67,6706000057.0
2007-05-23 13:00:00,121.66,121.68,121.65,121.67,4626100073.0
2007-05-23 13:05:00,121.67,121.69,121.66,121.66,6163500030.0
2007-05-23 13:10:00,121.67,121.67,121.66,121.67,3429300068.0
2007-05-23 13:15:00,121.68,121.68,121.61,121.63,3587200016.0
2007-05-23 13:20:00,121.64,121.65,121.63,121.63,4484000020.0
2007-05-23 13:25:00,121.64,121.65,121.59,121.61,4484000020.0
2007-05-23 13:30:00,121.6,121.64,121.59,121.64,3708000018.0
2007-05-23 13:35:00,121.64,121.65,121.59,121.61,7851000041.0
2007-05-23 13:40:00,121.59,121.61,121.57,121.6,6341400030.0
2007-05-23 13:45:00,121.58,121.58,121.43,121.46,3609000045.0
2007-05-23 13:50:00,121.48,121.5,121.43,121.45,3609000045.0
2007-05-23 13:55:00,121.46,121.52,121.46,121.5,3609000045.0
2007-05-23 14:00:00,121.49,121.5,121.44,121.44,6206600013.0
2007-05-23 14:05:00,121.45,121.46,121.34,121.4,8289000025.0
2007-05-23 14:10:00,121.39,121.47,121.39,121.44,7594200029.0
2007-05-23 14:15:00,121.45,121.45,121.41,121.445,4815000045.0
2007-05-23 14:20:00,121.44,121.46,121.42,121.43,8783600021.0
2007-05-23 14:25:00,121.42,121.43,121.32,121.33,8021000025.0
2007-05-23 14:30:00,121.32,121.38,121.31,121.38,8021000025.0
2007-05-23 14:35:00,121.37,121.43,121.35,121.42,8021000025.0
2007-05-23 14:40:00,121.42,121.46,121.41,121.45,6775599974.0
2007-05-23 14:45:00,121.44,121.46,121.44,121.45,5672999980.0
2007-05-23 14:50:00,121.45,121.46,121.38,121.4,6646600009.0
2007-05-23 14:55:00,121.41,121.42,121.37,121.42,6971000005.0
2007-05-23 15:00:00,121.43,121.44,121.395,121.425,10524699966.0
2007-05-23 15:05:00,121.43,121.45,121.42,121.44,2180399999.0
2007-05-23 15:10:00,121.445,121.45,121.42,121.43,4415000010.0
2007-05-23 15:15:00,121.44,121.46,121.43,121.46,7714399989.0
2007-05-23 15:20:00,121.45,121.49,121.45,121.47,9765499845.0
2007-05-23 15:25:00,121.47,121.485,121.45,121.45,9259200001.0
2007-05-23 15:30:00,121.45,121.46,121.42,121.46,8208000054.0
2007-05-23 15:35:00,121.45,121.47,121.435,121.47,6016200005.0
2007-05-23 15:40:00,121.46,121.52,121.46,121.51,4738999965.0
2007-05-23 15:45:00,121.52,121.54,121.43,121.43,5438799963.0
2007-05-23 15:50:00,121.435,121.49,121.42,121.46,9498700095.0
2007-05-23 15:55:00,121.48,121.51,121.46,121.5,10041500205.0
2007-05-23 16:00:00,121.51,121.52,121.45,121.47,10041500205.0
2007-05-23 16:05:00,121.48,121.53,121.47,121.49,10041500205.0
2007-05-23 16:10:00,121.5,121.52,121.48,121.5,9601700149.0
2007-05-23 16:15:00,121.51,121.52,121.5,121.5,7237500047.0
2007-05-23 16:20:00,121.51,121.51,121.41,121.44,9453000020.0
2007-05-23 16:25:00,121.45,121.46,121.41,121.41,8986999992.0
2007-05-23 16:30:00,121.415,121.42,121.36,121.41,9347600039.0
2007-05-23 16:35:00,121.42,121.45,121.42,121.43,9756600080.0
2007-05-23 16:40:00,121.44,121.48,121.42,121.46,9798800104.0
2007-05-23 16:45:00,121.47,121.48,121.43,121.46,10056500066.0
2007-05-23 16:50:00,121.45,121.47,121.42,121.42,6797500018.0
2007-05-23 16:55:00,121.42,121.45,121.415,121.42,4994399978.0
2007-05-23 17:00:00,121.43,121.43,121.41,121.42,6180299983.0
2007-05-23 17:05:00,121.42,121.44,121.42,121.43,4468299989.0
2007-05-23 17:10:00,121.43,121.45,121.43,121.44,8132600022.0
2007-05-23 17:15:00,121.43,121.45,121.42,121.44,8638499940.0
2007-05-23 17:20:00,121.44,121.51,121.435,121.5,8867200071.0
2007-05-23 17:25:00,121.5,121.52,121.49,121.49,5864500026.0
2007-05-23 17:30:00,121.49,121.5,121.45,121.47,8438599955.0
2007-05-23 17:35:00,121.48,121.48,121.44,121.44,5858699974.0
2007-05-23 17:40:00,121.44,121.47,121.435,121.44,5899399941.0
2007-05-23 17:45:00,121.44,121.5,121.44,121.49,4860499956.0
2007-05-23 17:50:00,121.5,121.5,121.48,121.49,6875499942.0
2007-05-23 17:55:00,121.5,121.52,121.49,121.515,4566099983.0
2007-05-23 18:00:00,121.52,121.54,121.51,121.52,8188699973.0
2007-05-23 18:05:00,121.52,121.58,121.515,121.545,8572899980.0
2007-05-23 18:10:00,121.55,121.57,121.545,121.55,5341200026.0
2007-05-23 18:15:00,121.56,121.58,121.54,121.565,6980400100.0
2007-05-23 18:20:00,121.55,121.56,121.52,121.53,6580700004.0
2007-05-23 18:25:00,121.54,121.54,121.52,121.525,5386500048.0
2007-05-23 18:30:00,121.54,121.54,121.52,121.53,4393100015.0
2007-05-23 18:35:00,121.53,121.55,121.515,121.55,4644200029.0
2007-05-23 18:40:00,121.55,121.58,121.55,121.57,2853000010.0
2007-05-23 18:45:00,121.58,121.6,121.56,121.59,7606999998.0
2007-05-23 18:50:00,121.59,121.64,121.57,121.62,9122400013.0
2007-05-23 18:55:00,121.61,121.63,121.59,121.62,7268800042.0
2007-05-23 19:00:00,121.61,121.62,121.6,121.62,7086400068.0
2007-05-23 19:05:00,121.62,121.635,121.61,121.635,2867800003.0
2007-05-23 19:10:00,121.64,121.665,121.63,121.66,2059800014.0
2007-05-23 19:15:00,121.66,121.73,121.66,121.725,6079099979.0
2007-05-23 19:20:00,121.73,121.73,121.7,121.72,8185500000.0
2007-05-23 19:25:00,121.73,121.74,121.69,121.7,8542500021.0
2007-05-23 19:30:00,121.69,121.74,121.69,121.73,3854200008.0
2007-05-23 19:35:00,121.73,121.76,121.72,121.74,5297799969.0
2007-05-23 19:40:00,121.735,121.74,121.71,121.72,5906500012.0
2007-05-23 19:45:00,121.72,121.73,121.69,121.7,6246800014.0
2007-05-23 19:50:00,121.68,121.72,121.65,121.7,8429499915.0
2007-05-23 19:55:00,121.69,121.72,121.68,121.71,6768599998.0
2007-05-23 20:00:00,121.71,121.74,121.69,121.73,5998600001.0
2007-05-23 20:05:00,121.73,121.73,121.7,121.71,8285099960.0
2007-05-23 20:10:00,121.73,121.74,121.72,121.735,5920799968.0
2007-05-23 20:15:00,121.74,121.79,121.72,121.73,4918999977.0
2007-05-23 20:20:00,121.74,121.74,121.66,121.67,8186799934.0
2007-05-23 20:25:00,121.68,121.69,121.61,121.62,7288999905.0
2007-05-23 20:30:00,121.62,121.67,121.62,121.64,7466199961.0
2007-05-23 20:35:00,121.64,121.67,121.625,121.65,6609400029.0
2007-05-23 20:40:00,121.66,121.66,121.61,121.63,4908300016.0
2007-05-23 20:45:00,121.62,121.68,121.59,121.675,4135099993.0
2007-05-23 20:50:00,121.67,121.67,121.63,121.64,7973200041.0
2007-05-23 20:55:00,121.64,121.68,121.64,121.65,2555599949.0
2007-05-23 21:00:00,121.64,121.65,121.64,121.645,2060599981.0
2007-05-23 21:05:00,121.645,121.66,121.64,121.65,7572399966.0
2007-05-23 21:10:00,121.65,121.66,121.64,121.65,2136100013.0
2007-05-23 21:15:00,121.65,121.66,121.645,121.645,1974399998.0
2007-05-23 21:20:00,121.65,121.67,121.64,121.66,3491999957.0
2007-05-23 21:25:00,121.66,121.68,121.655,121.67,3957000046.0
2007-05-23 21:30:00,121.67,121.68,121.66,121.67,1335399974.0
2007-05-23 21:35:00,121.67,121.69,121.66,121.68,2134699984.0
2007-05-23 21:40:00,121.68,121.7,121.66,121.67,4283100006.0
2007-05-23 21:45:00,121.67,121.68,121.66,121.67,1501500000.0
2007-05-23 21:50:00,121.67,121.67,121.65,121.66,3719399995.0
2007-05-23 21:55:00,121.66,121.66,121.61,121.61,3619700000.0
2007-05-23 22:00:00,121.61,121.63,121.6,121.6,6164900055.0
2007-05-23 22:05:00,121.62,121.62,121.6,121.61,5571900015.0
2007-05-23 22:10:00,121.62,121.62,121.6,121.61,4815000027.0
2007-05-23 22:15:00,121.605,121.62,121.605,121.615,3992700050.0
2007-05-23 22:20:00,121.61,121.625,121.61,121.615,3522500000.0
2007-05-23 22:25:00,121.615,121.63,121.61,121.63,4519499978.0
2007-05-23 22:30:00,121.63,121.64,121.615,121.62,6044900001.0
2007-05-23 22:35:00,121.63,121.64,121.625,121.635,1313399992.0
2007-05-23 22:40:00,121.64,121.64,121.625,121.625,3230099992.0
2007-05-23 22:45:00,121.625,121.67,121.625,121.67,5018900030.0
2007-05-23 22:50:00,121.68,121.7,121.655,121.655,4508299966.0
2007-05-23 22:55:00,121.66,121.68,121.63,121.65,6344700038.0
2007-05-23 23:00:00,121.66,121.66,121.59,121.62,2128700004.0
2007-05-23 23:05:00,121.62,121.62,121.59,121.61,1287099992.0
2007-05-23 23:10:00,121.61,121.62,121.57,121.61,601800008.0
2007-05-23 23:15:00,121.61,121.61,121.58,121.61,1717999986.0
2007-05-23 23:20:00,121.61,121.64,121.6,121.63,2192599980.0
2007-05-23 23:25:00,121.63,121.64,121.63,121.63,1298000011.0
2007-05-23 23:30:00,121.63,121.63,121.62,121.63,513399995.0
2007-05-23 23:35:00,121.63,121.63,121.63,121.63,8000000.0
2007-05-23 23:40:00,121.63,121.63,121.58,121.58,2053600034.0
2007-05-23 23:45:00,121.58,121.6,121.55,121.6,4015500013.0
2007-05-23 23:50:00,121.6,121.62,121.575,121.58,2985899997.0
2007-05-23 23:55:00,121.58,121.58,121.575,121.575,937199997.0
2007-05-24 00:00:00,121.58,121.59,121.545,121.56,4487500004.0
2007-05-24 00:05:00,121.555,121.57,121.545,121.56,1712599994.0
2007-05-24 00:10:00,121.56,121.56,121.555,121.555,182400001.0
2007-05-24 00:15:00,121.56,121.57,121.56,121.56,816199993.0
2007-05-24 00:20:00,121.555,121.57,121.545,121.545,1038699978.0
2007-05-24 00:25:00,121.55,121.56,121.55,121.56,696699996.0
2007-05-24 00:30:00,121.555,121.56,121.545,121.56,436799993.0
2007-05-24 00:35:00,121.56,121.58,121.55,121.565,1569000005.0
2007-05-24 00:40:00,121.57,121.59,121.555,121.555,1299600003.0
2007-05-24 00:45:00,121.56,121.56,121.54,121.55,722499999.0
2007-05-24 00:50:00,121.55,121.57,121.53,121.545,3051400014.0
2007-05-24 00:55:00,121.55,121.56,121.53,121.54,1854900008.0
2007-05-24 01:00:00,121.54,121.58,121.52,121.56,3585100020.0
2007-05-24 01:05:00,121.55,121.57,121.54,121.555,1231000004.0
2007-05-24 01:10:00,121.55,121.57,121.54,121.56,1406499994.0
2007-05-24 01:15:00,121.555,121.59,121.555,121.575,731999992.0
2007-05-24 01:20:00,121.575,121.61,121.575,121.61,1452999999.0
2007-05-24 01:25:00,121.61,121.61,121.565,121.57,1621599981.0
2007-05-24 01:30:00,121.57,121.595,121.57,121.585,728100001.0
2007-05-24 01:35:00,121.585,121.625,121.585,121.61,2469699976.0
2007-05-24 01:40:00,121.61,121.62,121.595,121.61,2758899996.0
2007-05-24 01:45:00,121.61,121.61,121.58,121.58,866100011.0
2007-05-24 01:50:00,121.58,121.59,121.54,121.55,4024299999.0
2007-05-24 01:55:00,121.55,121.56,121.535,121.56,994199999.0
2007-05-24 02:00:00,121.56,121.58,121.54,121.54,4794500006.0
2007-05-24 02:05:00,121.54,121.54,121.48,121.505,3422500050.0
2007-05-24 02:10:00,121.52,121.52,121.455,121.455,7443299991.0
2007-05-24 02:15:00,121.47,121.48,121.43,121.48,7735000125.0
2007-05-24 02:20:00,121.48,121.48,121.44,121.45,5038599969.0
2007-05-24 02:25:00,121.45,121.48,121.45,121.46,3501700013.0
2007-05-24 02:30:00,121.47,121.48,121.46,121.47,3878800033.0
2007-05-24 02:35:00,121.47,121.48,121.46,121.475,5133699988.0
2007-05-24 02:40:00,121.48,121.5,121.47,121.5,6366700087.0
2007-05-24 02:45:00,121.5,121.53,121.5,121.52,6186000002.0
2007-05-24 02:50:00,121.52,121.54,121.515,121.53,4829199977.0
2007-05-24 02:55:00,121.52,121.61,121.51,121.59,5508200000.0
2007-05-24 03:00:00,121.58,121.59,121.53,121.55,4229600044.0
2007-05-24 03:05:00,121.55,121.55,121.525,121.54,3930600043.0
2007-05-24 03:10:00,121.535,121.54,121.53,121.54,2560800031.0
2007-05-24 03:15:00,121.54,121.57,121.53,121.56,6243999964.0
2007-05-24 03:20:00,121.555,121.57,121.515,121.52,3930800046.0
2007-05-24 03:25:00,121.52,121.53,121.51,121.51,7973599947.0
2007-05-24 03:30:00,121.51,121.54,121.51,121.54,5753100034.0
2007-05-24 03:35:00,121.54,121.57,121.54,121.57,2114699987.0
2007-05-24 03:40:00,121.57,121.6,121.555,121.59,5775400043.0
2007-05-24 03:45:00,121.59,121.6,121.57,121.58,3085100010.0
2007-05-24 03:50:00,121.58,121.62,121.58,121.62,4341600015.0
2007-05-24 03:55:00,121.61,121.64,121.595,121.605,7578900033.0
2007-05-24 04:00:00,121.6,121.61,121.57,121.575,5741600029.0
2007-05-24 04:05:00,121.57,121.58,121.55,121.57,7770500026.0
2007-05-24 04:10:00,121.57,121.59,121.565,121.59,6624799991.0
2007-05-24 04:15:00,121.59,121.6,121.575,121.575,4762299999.0
2007-05-24 04:20:00,121.58,121.6,121.575,121.58,5699699946.0
2007-05-24 04:25:00,121.58,121.58,121.57,121.58,2687700010.0
2007-05-24 04:30:00,121.58,121.59,121.57,121.575,3069100008.0
2007-05-24 04:35:00,121.58,121.58,121.52,121.53,7277000006.0
2007-05-24 04:40:00,121.53,121.54,121.52,121.54,3941000027.0
2007-05-24 04:45:00,121.54,121.54,121.53,121.53,2396900017.0
2007-05-24 04:50:00,121.53,121.54,121.515,121.54,2432500012.0
2007-05-24 04:55:00,121.54,121.56,121.525,121.55,3072800013.0
2007-05-24 05:00:00,121.56,121.56,121.535,121.56,3363600016.0
2007-05-24 05:05:00,121.56,121.61,121.56,121.57,4215000043.0
2007-05-24 05:10:00,121.57,121.62,121.57,121.6,4720400027.0
2007-05-24 05:15:00,121.6,121.63,121.595,121.605,4606400009.0
2007-05-24 05:20:00,121.61,121.61,121.57,121.58,6046400021.0
2007-05-24 05:25:00,121.575,121.58,121.575,121.58,367100008.0
2007-05-24 05:30:00,121.58,121.58,121.57,121.58,978799991.0
2007-05-24 05:35:00,121.58,121.59,121.575,121.58,2608300011.0
2007-05-24 05:40:00,121.58,121.58,121.575,121.575,512300001.0
2007-05-24 05:45:00,121.58,121.59,121.565,121.565,1220400016.0
2007-05-24 05:50:00,121.565,121.58,121.55,121.55,2295600011.0
2007-05-24 05:55:00,121.55,121.56,121.54,121.55,4542400057.0
2007-05-24 06:00:00,121.55,121.56,121.53,121.53,7775399945.0
2007-05-24 06:05:00,121.52,121.59,121.52,121.58,6149099980.0
2007-05-24 06:10:00,121.58,121.59,121.565,121.565,4281800040.0
2007-05-24 06:15:00,121.57,121.57,121.545,121.55,4209700022.0
2007-05-24 06:20:00,121.55,121.56,121.51,121.52,6273900015.0
2007-05-24 06:25:00,121.52,121.56,121.52,121.56,5493200036.0
2007-05-24 06:30:00,121.55,121.58,121.545,121.57,3653100048.0
2007-05-24 06:35:00,121.57,121.58,121.56,121.57,7066830016.0
2007-05-24 06:40:00,121.57,121.58,121.555,121.56,5442829974.0
2007-05-24 06:45:00,121.57,121.58,121.555,121.57,6325700160.0
2007-05-24 06:50:00,121.57,121.59,121.565,121.59,3672400070.0
2007-05-24 06:55:00,121.59,121.59,121.57,121.59,2859900057.0
2007-05-24 07:00:00,121.59,121.59,121.58,121.59,1386500001.0
2007-05-24 07:05:00,121.59,121.6,121.58,121.6,6681699998.0
2007-05-24 07:10:00,121.6,121.61,121.59,121.61,1262900014.0
2007-05-24 07:15:00,121.61,121.61,121.59,121.6,2685000000.0
2007-05-24 07:20:00,121.61,121.61,121.585,121.59,2156000039.0
2007-05-24 07:25:00,121.6,121.61,121.585,121.61,3139100047.0
2007-05-24 07:30:00,121.61,121.62,121.6,121.62,3423100089.0
2007-05-24 07:35:00,121.62,121.62,121.585,121.585,5219500137.0
2007-05-24 07:40:00,121.59,121.6,121.59,121.6,2586400035.0
2007-05-24 07:45:00,121.6,121.61,121.6,121.61,875900010.0
2007-05-24 07:50:00,121.61,121.62,121.595,121.6,4688400027.0
2007-05-24 07:55:00,121.6,121.6,121.58,121.58,4317300048.0
2007-05-24 08:00:00,121.56,121.58,121.555,121.555,3593900009.0
2007-05-24 08:05:00,121.565,121.57,121.54,121.54,7398100077.0
2007-05-24 08:10:00,121.54,121.57,121.54,121.545,3218300022.0
2007-05-24 08:15:00,121.545,121.56,121.53,121.56,7074400045.0
2007-05-24 08:20:00,121.555,121.57,121.525,121.53,7415600123.0
2007-05-24 08:25:00,121.53,121.54,121.49,121.5,8589399932.0
2007-05-24 08:30:00,121.51,121.51,121.43,121.46,9350200076.0
2007-05-24 08:35:00,121.45,121.5,121.45,121.47,9349000210.0
2007-05-24 08:40:00,121.47,121.48,121.39,121.4,9705000206.0
2007-05-24 08:45:00,121.41,121.48,121.41,121.47,9192000171.0
2007-05-24 08:50:00,121.46,121.54,121.46,121.51,7287999954.0
2007-05-24 08:55:00,121.515,121.52,121.46,121.46,8095800021.0
2007-05-24 09:00:00,121.45,121.46,121.43,121.45,7874199984.0
2007-05-24 09:05:00,121.45,121.48,121.44,121.46,2524200012.0
2007-05-24 09:10:00,121.46,121.475,121.445,121.45,4240700033.0
2007-05-24 09:15:00,121.45,121.45,121.42,121.43,5089500004.0
2007-05-24 09:20:00,121.43,121.46,121.43,121.45,5984099991.0
2007-05-24 09:25:00,121.45,121.49,121.41,121.43,6003800013.0
2007-05-24 09:30:00,121.43,121.44,121.4,121.42,1466599993.0
2007-05-24 09:35:00,121.42,121.45,121.4,121.44,9680499993.0
2007-05-24 09:40:00,121.45,121.48,121.43,121.43,6021900012.0
2007-05-24 09:45:00,121.44,121.49,121.42,121.44,3838500015.0
2007-05-24 09:50:00,121.45,121.46,121.41,121.44,3838500015.0
2007-05-24 09:55:00,121.44,121.47,121.43,121.44,7828800052.0
2007-05-24 10:00:00,121.44,121.46,121.36,121.37,3380000035.0
2007-05-24 10:05:00,121.38,121.44,121.36,121.42,2993500035.0
2007-05-24 10:10:00,121.42,121.44,121.38,121.41,3713900026.0
2007-05-24 10:15:00,121.405,121.43,121.39,121.42,3676700008.0
2007-05-24 10:20:00,121.42,121.48,121.42,121.47,8116000072.0
2007-05-24 10:25:00,121.47,121.49,121.46,121.48,8820699980.0
2007-05-24 10:30:00,121.47,121.48,121.45,121.45,2675600037.0
2007-05-24 10:35:00,121.45,121.49,121.445,121.47,5277099991.0
2007-05-24 10:40:00,121.47,121.48,121.39,121.41,7244799990.0
2007-05-24 10:45:00,121.41,121.45,121.4,121.41,9074699946.0
2007-05-24 10:50:00,121.42,121.42,121.395,121.415,5035899950.0
2007-05-24 10:55:00,121.42,121.44,121.41,121.44,5955100044.0
2007-05-24 11:00:00,121.435,121.45,121.425,121.44,4302699973.0
2007-05-24 11:05:00,121.44,121.45,121.31,121.36,8810700060.0
2007-05-24 11:10:00,121.38,121.38,121.27,121.28,9797500065.0
2007-05-24 11:15:00,121.27,121.34,121.27,121.33,9797500065.0
2007-05-24 11:20:00,121.33,121.33,121.3,121.3,9256300038.0
2007-05-24 11:25:00,121.31,121.36,121.31,121.33,8233899975.0
2007-05-24 11:30:00,121.33,121.34,121.3,121.32,8024299937.0
2007-05-24 11:35:00,121.31,121.31,121.27,121.27,5548100000.0
2007-05-24 11:40:00,121.28,121.29,121.24,121.26,6331800001.0
2007-05-24 11:45:00,121.27,121.3,121.25,121.28,5363499998.0
2007-05-24 11:50:00,121.29,121.32,121.27,121.3,7184500073.0
2007-05-24 11:55:00,121.29,121.32,121.275,121.32,7944559898.0
2007-05-24 12:00:00,121.33,121.34,121.3,121.325,6680959899.0
2007-05-24 12:05:00,121.325,121.36,121.325,121.35,6159600030.0
2007-05-24 12:10:00,121.35,121.35,121.325,121.34,6426500016.0
2007-05-24 12:15:00,121.34,121.34,121.3,121.31,3376500073.0
2007-05-24 12:20:00,121.3,121.32,121.28,121.31,3933899963.0
2007-05-24 12:25:00,121.31,121.32,121.3,121.31,5540599998.0
2007-05-24 12:30:00,121.32,121.35,121.31,121.34,8154500048.0
2007-05-24 12:35:00,121.34,121.35,121.325,121.33,4853600042.0
2007-05-24 12:40:00,121.33,121.33,121.3,121.3,5905600012.0
2007-05-24 12:45:00,121.29,121.31,121.28,121.29,6606000005.0
2007-05-24 12:50:00,121.31,121.4,121.31,121.36,5542599999.0
2007-05-24 12:55:00,121.355,121.38,121.345,121.37,6358699989.0
2007-05-24 13:00:00,121.38,121.39,121.36,121.39,5677600036.0
2007-05-24 13:05:00,121.38,121.42,121.38,121.42,10025699904.0
2007-05-24 13:10:00,121.41,121.44,121.41,121.43,10331799956.0
2007-05-24 13:15:00,121.42,121.43,121.4,121.41,8524100016.0
2007-05-24 13:20:00,121.4,121.44,121.4,121.415,6995899956.0
2007-05-24 13:25:00,121.415,121.43,121.405,121.415,5242900039.0
2007-05-24 13:30:00,121.41,121.42,121.4,121.405,2192399988.0
2007-05-24 13:35:00,121.41,121.42,121.37,121.39,9086599892.0
2007-05-24 13:40:00,121.39,121.4,121.375,121.39,4937900026.0
2007-05-24 13:45:00,121.385,121.39,121.36,121.37,6798700026.0
2007-05-24 13:50:00,121.365,121.4,121.365,121.4,2689500019.0
2007-05-24 13:55:00,121.4,121.41,121.38,121.39,4432800004.0
2007-05-24 14:00:00,121.39,121.4,121.335,121.35,5860500032.0
2007-05-24 14:05:00,121.34,121.37,121.34,121.36,6590000035.0
2007-05-24 14:10:00,121.36,121.37,121.33,121.35,7913900064.0
2007-05-24 14:15:00,121.36,121.38,121.34,121.36,6351200013.0
2007-05-24 14:20:00,121.36,121.4,121.35,121.37,7267300016.0
2007-05-24 14:25:00,121.36,121.41,121.35,121.38,10291499995.0
2007-05-24 14:30:00,121.4,121.45,121.38,121.42,6775500140.0
2007-05-24 14:35:00,121.41,121.45,121.41,121.42,6775500140.0
2007-05-24 14:40:00,121.41,121.44,121.38,121.39,6775500140.0
2007-05-24 14:45:00,121.4,121.42,121.37,121.4,6775500140.0
2007-05-24 14:50:00,121.39,121.41,121.37,121.38,6442100102.0
2007-05-24 14:55:00,121.38,121.38,121.33,121.36,6450499978.0
2007-05-24 15:00:00,121.36,121.37,121.34,121.37,5727100046.0
2007-05-24 15:05:00,121.37,121.4,121.37,121.38,6975000026.0
2007-05-24 15:10:00,121.39,121.395,121.36,121.365,954600036.0
2007-05-24 15:15:00,121.37,121.4,121.37,121.4,5475000010.0
2007-05-24 15:20:00,121.39,121.4,121.34,121.37,2961000045.0
2007-05-24 15:25:00,121.37,121.39,121.32,121.34,7649399992.0
2007-05-24 15:30:00,121.33,121.36,121.32,121.32,6805199970.0
2007-05-24 15:35:00,121.33,121.35,121.28,121.29,8285499975.0
2007-05-24 15:40:00,121.3,121.31,121.27,121.28,8806700031.0
2007-05-24 15:45:00,121.29,121.3,121.25,121.28,4972000060.0
2007-05-24 15:50:00,121.27,121.34,121.27,121.33,6243500049.0
2007-05-24 15:55:00,121.335,121.36,121.31,121.31,7969900009.0
2007-05-24 16:00:00,121.39,121.635,121.39,121.61,7398799991.0
2007-05-24 16:05:00,121.595,121.66,121.585,121.62,7697700024.0
2007-05-24 16:10:00,121.61,121.66,121.56,121.62,9388700034.0
2007-05-24 16:15:00,121.61,121.65,121.59,121.63,6849500010.0
2007-05-24 16:20:00,121.62,121.68,121.59,121.62,6849500010.0
2007-05-24 16:25:00,121.62,121.63,121.59,121.6,6853900029.0
2007-05-24 16:30:00,121.6,121.66,121.6,121.625,4146899993.0
2007-05-24 16:35:00,121.64,121.68,121.6,121.61,8871099969.0
2007-05-24 16:40:00,121.62,121.62,121.53,121.55,7124699985.0
2007-05-24 16:45:00,121.54,121.55,121.47,121.51,4599899992.0
2007-05-24 16:50:00,121.5,121.51,121.45,121.46,5399500005.0
2007-05-24 16:55:00,121.45,121.46,121.39,121.42,5399500005.0
2007-05-24 17:00:00,121.41,121.5,121.4,121.49,5399500005.0
2007-05-24 17:05:00,121.49,121.52,121.46,121.51,9258100065.0
2007-05-24 17:10:00,121.52,121.54,121.48,121.51,8634600093.0
2007-05-24 17:15:00,121.5,121.51,121.43,121.43,5775000005.0
2007-05-24 17:20:00,121.42,121.43,121.4,121.43,5775000005.0
2007-05-24 17:25:00,121.42,121.43,121.34,121.4,6211199960.0
2007-05-24 17:30:00,121.39,121.43,121.39,121.41,6501999930.0
2007-05-24 17:35:00,121.4,121.48,121.4,121.44,6501999930.0
2007-05-24 17:40:00,121.44,121.45,121.35,121.41,8188899949.0
2007-05-24 17:45:00,121.41,121.42,121.39,121.41,9359899998.0
2007-05-24 17:50:00,121.42,121.47,121.41,121.43,710000010.0
2007-05-24 17:55:00,121.435,121.47,121.43,121.46,4116700005.0
2007-05-24 18:00:00,121.45,121.51,121.44,121.49,7846700114.0
2007-05-24 18:05:00,121.48,121.51,121.44,121.5,7906100069.0
2007-05-24 18:10:00,121.49,121.51,121.43,121.43,9146800166.0
2007-05-24 18:15:00,121.43,121.47,121.415,121.415,8828700074.0
2007-05-24 18:20:00,121.415,121.42,121.34,121.39,9199700054.0
2007-05-24 18:25:00,121.4,121.41,121.375,121.38,7270599981.0
2007-05-24 18:30:00,121.38,121.38,121.33,121.34,4922599998.0
2007-05-24 18:35:00,121.34,121.34,121.28,121.32,8504199998.0
2007-05-24 18:40:00,121.31,121.35,121.31,121.34,9179400072.0
2007-05-24 18:45:00,121.335,121.38,121.325,121.365,3665600036.0
2007-05-24 18:50:00,121.37,121.37,121.34,121.35,5243000026.0
2007-05-24 18:55:00,121.34,121.41,121.34,121.39,6411200040.0
2007-05-24 19:00:00,121.4,121.4,121.38,121.39,5332700007.0
2007-05-24 19:05:00,121.39,121.39,121.335,121.335,7239100026.0
2007-05-24 19:10:00,121.33,121.37,121.32,121.335,5413800010.0
2007-05-24 19:15:00,121.34,121.38,121.34,121.37,7137000011.0
2007-05-24 19:20:00,121.36,121.37,121.33,121.37,3197800033.0
2007-05-24 19:25:00,121.37,121.37,121.33,121.345,6924199980.0
2007-05-24 19:30:00,121.345,121.37,121.345,121.36,5572299954.0
2007-05-24 19:35:00,121.36,121.38,121.33,121.33,2623300003.0
2007-05-24 19:40:00,121.34,121.365,121.33,121.36,3359200024.0
2007-05-24 19:45:00,121.36,121.4,121.36,121.39,3727500004.0
2007-05-24 19:50:00,121.385,121.4,121.365,121.39,4331400003.0
2007-05-24 19:55:00,121.385,121.41,121.375,121.4,7444699992.0
2007-05-24 20:00:00,121.4,121.42,121.39,121.415,2862099995.0
2007-05-24 20:05:00,121.415,121.42,121.37,121.37,3825100052.0
2007-05-24 20:10:00,121.37,121.39,121.35,121.37,3230799990.0
2007-05-24 20:15:00,121.37,121.38,121.355,121.37,4742840059.0
2007-05-24 20:20:00,121.37,121.39,121.36,121.39,6159600012.0
2007-05-24 20:25:00,121.39,121.44,121.375,121.4,5426500025.0
2007-05-24 20:30:00,121.4,121.41,121.385,121.39,4516299977.0
2007-05-24 20:35:00,121.41,121.43,121.38,121.38,3946400007.0
2007-05-24 20:40:00,121.38,121.41,121.375,121.38,5812400017.0
2007-05-24 20:45:00,121.38,121.38,121.35,121.38,6085299993.0
2007-05-24 20:50:00,121.39,121.4,121.37,121.385,3785699983.0
2007-05-24 20:55:00,121.39,121.42,121.38,121.39,5868199982.0
2007-05-24 21:00:00,121.4,121.41,121.385,121.4,4818599990.0
2007-05-24 21:05:00,121.4,121.43,121.39,121.42,5887299986.0
2007-05-24 21:10:00,121.42,121.43,121.415,121.42,3448899970.0
2007-05-24 21:15:00,121.415,121.45,121.415,121.42,2040600024.0
2007-05-24 21:20:00,121.42,121.43,121.39,121.41,3890399988.0
2007-05-24 21:25:00,121.41,121.42,121.34,121.37,6535400030.0
2007-05-24 21:30:00,121.37,121.38,121.34,121.34,7556500060.0
2007-05-24 21:35:00,121.34,121.35,121.32,121.32,5462100044.0
2007-05-24 21:40:00,121.32,121.34,121.3,121.34,6775700011.0
2007-05-24 21:45:00,121.34,121.35,121.32,121.34,7237900074.0
2007-05-24 21:50:00,121.35,121.37,121.31,121.32,7020200035.0
2007-05-24 21:55:00,121.32,121.34,121.295,121.335,5088900023.0
2007-05-24 22:00:00,121.335,121.38,121.335,121.375,2081100007.0
2007-05-24 22:05:00,121.38,121.38,121.35,121.35,1672999999.0
2007-05-24 22:10:00,121.35,121.37,121.35,121.37,2034200003.0
2007-05-24 22:15:00,121.355,121.36,121.345,121.36,1064199997.0
2007-05-24 22:20:00,121.36,121.37,121.36,121.37,2412700055.0
2007-05-24 22:25:00,121.37,121.39,121.365,121.38,1077699999.0
2007-05-24 22:30:00,121.38,121.39,121.37,121.39,1224199998.0
2007-05-24 22:35:00,121.39,121.4,121.38,121.39,1325099999.0
2007-05-24 22:40:00,121.39,121.39,121.37,121.38,930999999.0
2007-05-24 22:45:00,121.38,121.39,121.355,121.38,2347600010.0
2007-05-24 22:50:00,121.38,121.38,121.36,121.37,2490600023.0
2007-05-24 22:55:00,121.37,121.39,121.37,121.38,1321300006.0
2007-05-24 23:00:00,121.38,121.4,121.36,121.38,1830600011.0
2007-05-24 23:05:00,121.38,121.38,121.37,121.38,1489499999.0
2007-05-24 23:10:00,121.38,121.38,121.37,121.37,1344900017.0
2007-05-24 23:15:00,121.37,121.37,121.36,121.37,915399996.0
2007-05-24 23:20:00,121.37,121.38,121.37,121.37,544599998.0
2007-05-24 23:25:00,121.37,121.38,121.37,121.38,871099996.0
2007-05-24 23:30:00,121.38,121.38,121.37,121.38,96400000.0
2007-05-24 23:35:00,121.38,121.4,121.365,121.39,1900100005.0
2007-05-24 23:40:00,121.39,121.44,121.38,121.43,1930600018.0
2007-05-24 23:45:00,121.43,121.43,121.41,121.43,1645800010.0
2007-05-24 23:50:00,121.43,121.43,121.41,121.43,1201799999.0
2007-05-24 23:55:00,121.43,121.44,121.405,121.41,1137600023.0
2007-05-25 00:00:00,121.41,121.42,121.38,121.38,1477500010.0
2007-05-25 00:05:00,121.39,121.39,121.36,121.37,666400010.0
2007-05-25 00:10:00,121.38,121.38,121.33,121.34,1099100008.0
2007-05-25 00:15:00,121.35,121.36,121.32,121.32,2978600028.0
2007-05-25 00:20:00,121.32,121.35,121.32,121.34,831299990.0
2007-05-25 00:25:00,121.34,121.35,121.32,121.33,1453100012.0
2007-05-25 00:30:00,121.33,121.34,121.325,121.34,961300002.0
2007-05-25 00:35:00,121.34,121.365,121.335,121.36,2332299994.0
2007-05-25 00:40:00,121.37,121.38,121.365,121.38,896800001.0
2007-05-25 00:45:00,121.38,121.42,121.37,121.38,3505000008.0
2007-05-25 00:50:00,121.38,121.38,121.33,121.35,1638599988.0
2007-05-25 00:55:00,121.355,121.38,121.35,121.35,1590100010.0
2007-05-25 01:00:00,121.355,121.37,121.345,121.37,2433000007.0
2007-05-25 01:05:00,121.37,121.37,121.35,121.35,3603500045.0
2007-05-25 01:10:00,121.35,121.365,121.31,121.32,7016900019.0
2007-05-25 01:15:00,121.32,121.37,121.32,121.36,6270099992.0
2007-05-25 01:20:00,121.36,121.39,121.36,121.38,4380999980.0
2007-05-25 01:25:00,121.38,121.43,121.38,121.39,5071900015.0
2007-05-25 01:30:00,121.4,121.49,121.34,121.36,4466799982.0
2007-05-25 01:35:00,121.35,121.35,121.17,121.2,6600899973.0
2007-05-25 01:40:00,121.19,121.24,121.15,121.2,10226599928.0
2007-05-25 01:45:00,121.21,121.24,121.18,121.23,7662899935.0
2007-05-25 01:50:00,121.24,121.26,121.2,121.25,3280500040.0
2007-05-25 01:55:00,121.245,121.31,121.245,121.31,4928299967.0
2007-05-25 02:00:00,121.3,121.31,121.27,121.28,6246999915.0
2007-05-25 02:05:00,121.28,121.29,121.24,121.27,6932399969.0
2007-05-25 02:10:00,121.27,121.28,121.255,121.26,4491060032.0
2007-05-25 02:15:00,121.26,121.27,121.25,121.27,6184099966.0
2007-05-25 02:20:00,121.27,121.28,121.21,121.23,6010099926.0
2007-05-25 02:25:00,121.23,121.23,121.18,121.19,6923700014.0
2007-05-25 02:30:00,121.2,121.2,121.15,121.15,7948799952.0
2007-05-25 02:35:00,121.16,121.16,121.06,121.06,6615199977.0
2007-05-25 02:40:00,121.07,121.12,121.06,121.11,4645000000.0
2007-05-25 02:45:00,121.1,121.13,121.09,121.11,4645000000.0
2007-05-25 02:50:00,121.11,121.13,121.1,121.12,4541199987.0
2007-05-25 02:55:00,121.11,121.19,121.1,121.15,6453999945.0
2007-05-25 03:00:00,121.16,121.16,121.05,121.05,7091899960.0
2007-05-25 03:05:00,121.04,121.05,120.95,120.96,6784000020.0
2007-05-25 03:10:00,120.95,120.97,120.85,120.86,6784000020.0
2007-05-25 03:15:00,120.85,120.94,120.85,120.94,6784000020.0
2007-05-25 03:20:00,120.95,120.95,120.91,120.95,6784000020.0
2007-05-25 03:25:00,120.94,121.0,120.92,120.99,6784000020.0
2007-05-25 03:30:00,120.98,121.04,120.98,121.02,7341700027.0
2007-05-25 03:35:00,121.01,121.02,120.97,121.01,9572500055.0
2007-05-25 03:40:00,121.01,121.02,120.96,120.97,7229499950.0
2007-05-25 03:45:00,120.97,120.97,120.93,120.94,7675299987.0
2007-05-25 03:50:00,120.95,121.0,120.94,120.98,6401000130.0
2007-05-25 03:55:00,120.975,121.02,120.975,121.01,7903300137.0
2007-05-25 04:00:00,121.01,121.04,120.99,121.01,7144700087.0
2007-05-25 04:05:00,121.02,121.06,121.01,121.06,5354499979.0
2007-05-25 04:10:00,121.055,121.09,121.05,121.07,5287450027.0
2007-05-25 04:15:00,121.08,121.09,121.06,121.08,8081250028.0
2007-05-25 04:20:00,121.07,121.12,121.06,121.12,7509000031.0
2007-05-25 04:25:00,121.12,121.12,121.075,121.09,5102200045.0
2007-05-25 04:30:00,121.09,121.12,121.08,121.11,6716899977.0
2007-05-25 04:35:00,121.11,121.14,121.1,121.115,4664900009.0
2007-05-25 04:40:00,121.12,121.12,121.065,121.075,5433200026.0
2007-05-25 04:45:00,121.07,121.08,121.055,121.07,4978400003.0
2007-05-25 04:50:00,121.07,121.08,121.06,121.07,5008299981.0
2007-05-25 04:55:00,121.07,121.08,121.065,121.07,3639500025.0
2007-05-25 05:00:00,121.08,121.12,121.08,121.12,3930500001.0
2007-05-25 05:05:00,121.13,121.13,121.095,121.095,3028400015.0
2007-05-25 05:10:00,121.1,121.1,121.065,121.08,5275900006.0
2007-05-25 05:15:00,121.08,121.1,121.07,121.09,5797799963.0
2007-05-25 05:20:00,121.09,121.11,121.08,121.1,6024900020.0
2007-05-25 05:25:00,121.11,121.11,121.07,121.08,6084999929.0
2007-05-25 05:30:00,121.08,121.09,121.075,121.09,4519399984.0
2007-05-25 05:35:00,121.09,121.1,121.08,121.09,2373599996.0
2007-05-25 05:40:00,121.09,121.105,121.075,121.08,4550399998.0
2007-05-25 05:45:00,121.08,121.105,121.07,121.095,2361599991.0
2007-05-25 05:50:00,121.095,121.12,121.09,121.11,5619600003.0
2007-05-25 05:55:00,121.11,121.115,121.095,121.1,1610400001.0
2007-05-25 06:00:00,121.1,121.11,121.095,121.1,1871399991.0
2007-05-25 06:05:00,121.11,121.12,121.095,121.12,6285499945.0
2007-05-25 06:10:00,121.12,121.14,121.12,121.13,4508400048.0
2007-05-25 06:15:00,121.13,121.13,121.09,121.09,5316900017.0
2007-05-25 06:20:00,121.1,121.13,121.09,121.12,6776900005.0
2007-05-25 06:25:00,121.11,121.14,121.1,121.13,1388500004.0
2007-05-25 06:30:00,121.13,121.14,121.12,121.12,4262899988.0
2007-05-25 06:35:00,121.13,121.15,121.12,121.15,1075100019.0
2007-05-25 06:40:00,121.15,121.155,121.15,121.15,3325700022.0
2007-05-25 06:45:00,121.15,121.15,121.135,121.15,4573500026.0
2007-05-25 06:50:00,121.15,121.155,121.13,121.14,5393600064.0
2007-05-25 06:55:00,121.14,121.15,121.12,121.15,5834700114.0
2007-05-25 07:00:00,121.15,121.18,121.14,121.18,2620299998.0
2007-05-25 07:05:00,121.17,121.17,121.155,121.17,5083999981.0
2007-05-25 07:10:00,121.17,121.19,121.16,121.18,2809400047.0
2007-05-25 07:15:00,121.18,121.2,121.175,121.19,3346600011.0
2007-05-25 07:20:00,121.2,121.28,121.2,121.25,8768000070.0
2007-05-25 07:25:00,121.26,121.27,121.22,121.27,9692000148.0
2007-05-25 07:30:00,121.27,121.33,121.27,121.28,6909799991.0
2007-05-25 07:35:00,121.29,121.3,121.245,121.27,4583600021.0
2007-05-25 07:40:00,121.27,121.28,121.245,121.26,4561700032.0
2007-05-25 07:45:00,121.255,121.27,121.24,121.25,7552000047.0
2007-05-25 07:50:00,121.25,121.25,121.23,121.245,2615400001.0
2007-05-25 07:55:00,121.25,121.26,121.22,121.22,6118400012.0
2007-05-25 08:00:00,121.23,121.3,121.22,121.29,6163599994.0
2007-05-25 08:05:00,121.28,121.29,121.25,121.25,6282999990.0
2007-05-25 08:10:00,121.26,121.28,121.24,121.27,4136499930.0
2007-05-25 08:15:00,121.26,121.28,121.25,121.28,4207499996.0
2007-05-25 08:20:00,121.28,121.31,121.27,121.3,6871599997.0
2007-05-25 08:25:00,121.3,121.37,121.3,121.35,9573300022.0
2007-05-25 08:30:00,121.345,121.4,121.34,121.36,9205200026.0
2007-05-25 08:35:00,121.37,121.38,121.34,121.35,8307200011.0
2007-05-25 08:40:00,121.35,121.37,121.335,121.37,6728100076.0
2007-05-25 08:45:00,121.37,121.44,121.36,121.39,6239500023.0
2007-05-25 08:50:00,121.4,121.41,121.34,121.37,5892999985.0
2007-05-25 08:55:00,121.36,121.41,121.36,121.36,8626899964.0
2007-05-25 09:00:00,121.37,121.46,121.36,121.41,10449499950.0
2007-05-25 09:05:00,121.4,121.425,121.39,121.4,10498100002.0
2007-05-25 09:10:00,121.41,121.42,121.405,121.42,8398000123.0
2007-05-25 09:15:00,121.42,121.42,121.38,121.41,7940000028.0
2007-05-25 09:20:00,121.415,121.44,121.39,121.39,8588299967.0
2007-05-25 09:25:00,121.39,121.41,121.385,121.39,8801400011.0
2007-05-25 09:30:00,121.38,121.4,121.36,121.4,7780999930.0
2007-05-25 09:35:00,121.4,121.4,121.385,121.4,5730900007.0
2007-05-25 09:40:00,121.4,121.4,121.35,121.36,6821600014.0
2007-05-25 09:45:00,121.36,121.37,121.33,121.37,6853100015.0
2007-05-25 09:50:00,121.38,121.38,121.355,121.375,4785100033.0
2007-05-25 09:55:00,121.38,121.38,121.335,121.34,3457100017.0
2007-05-25 10:00:00,121.34,121.36,121.33,121.34,5750500019.0
2007-05-25 10:05:00,121.33,121.34,121.27,121.29,4536999996.0
2007-05-25 10:10:00,121.29,121.29,121.265,121.27,6244900042.0
2007-05-25 10:15:00,121.27,121.34,121.27,121.32,6946300076.0
2007-05-25 10:20:00,121.31,121.32,121.3,121.3,4316799993.0
2007-05-25 10:25:00,121.31,121.31,121.3,121.3,3641199989.0
2007-05-25 10:30:00,121.3,121.31,121.28,121.29,6166000011.0
2007-05-25 10:35:00,121.29,121.33,121.28,121.32,7396500064.0
2007-05-25 10:40:00,121.31,121.38,121.31,121.38,7962500076.0
2007-05-25 10:45:00,121.37,121.46,121.36,121.43,7946500075.0
2007-05-25 10:50:00,121.44,121.46,121.38,121.41,8978600086.0
2007-05-25 10:55:00,121.41,121.41,121.32,121.365,7067399992.0
2007-05-25 11:00:00,121.37,121.39,121.35,121.38,7593000083.0
2007-05-25 11:05:00,121.39,121.42,121.38,121.41,7703800042.0
2007-05-25 11:10:00,121.41,121.42,121.39,121.41,5860000077.0
2007-05-25 11:15:00,121.41,121.41,121.4,121.4,3459800075.0
2007-05-25 11:20:00,121.4,121.43,121.4,121.43,7688600118.0
2007-05-25 11:25:00,121.44,121.44,121.415,121.43,3515600040.0
2007-05-25 11:30:00,121.43,121.51,121.425,121.47,2188300018.0
2007-05-25 11:35:00,121.48,121.5,121.455,121.475,6474400004.0
2007-05-25 11:40:00,121.48,121.48,121.47,121.47,2370500014.0
2007-05-25 11:45:00,121.47,121.48,121.455,121.46,4617699997.0
2007-05-25 11:50:00,121.46,121.46,121.445,121.445,4766300058.0
2007-05-25 11:55:00,121.445,121.45,121.435,121.45,5354700079.0
2007-05-25 12:00:00,121.45,121.48,121.445,121.48,5439500124.0
2007-05-25 12:05:00,121.48,121.48,121.465,121.47,5952099956.0
2007-05-25 12:10:00,121.47,121.47,121.44,121.45,7750699934.0
2007-05-25 12:15:00,121.45,121.47,121.445,121.47,5265000000.0
2007-05-25 12:20:00,121.47,121.47,121.445,121.445,6201699983.0
2007-05-25 12:25:00,121.45,121.46,121.44,121.445,4594700000.0
2007-05-25 12:30:00,121.45,121.5,121.445,121.5,6697400173.0
2007-05-25 12:35:00,121.49,121.5,121.45,121.47,5568600105.0
2007-05-25 12:40:00,121.47,121.48,121.465,121.47,1333500029.0
2007-05-25 12:45:00,121.47,121.48,121.45,121.46,3985640083.0
2007-05-25 12:50:00,121.46,121.61,121.46,121.59,3240239954.0
2007-05-25 12:55:00,121.58,121.72,121.57,121.71,5054399920.0
2007-05-25 13:00:00,121.7,121.72,121.66,121.67,5054399920.0
2007-05-25 13:05:00,121.68,121.69,121.64,121.66,6032239978.0
2007-05-25 13:10:00,121.655,121.67,121.62,121.64,6138299993.0
2007-05-25 13:15:00,121.64,121.67,121.635,121.67,2212100000.0
2007-05-25 13:20:00,121.67,121.7,121.655,121.69,3318000006.0
2007-05-25 13:25:00,121.69,121.7,121.67,121.69,3536199992.0
2007-05-25 13:30:00,121.685,121.72,121.68,121.705,3112099991.0
2007-05-25 13:35:00,121.705,121.73,121.7,121.72,5217500002.0
2007-05-25 13:40:00,121.73,121.75,121.68,121.71,6310299986.0
2007-05-25 13:45:00,121.71,121.71,121.65,121.65,5397500037.0
2007-05-25 13:50:00,121.65,121.66,121.64,121.65,5904900003.0
2007-05-25 13:55:00,121.65,121.66,121.63,121.64,6736500025.0
2007-05-25 14:00:00,121.635,121.66,121.635,121.66,6207600005.0
2007-05-25 14:05:00,121.67,121.67,121.64,121.65,4667399968.0
2007-05-25 14:10:00,121.65,121.66,121.625,121.63,6554800003.0
2007-05-25 14:15:00,121.63,121.64,121.59,121.6,4907099975.0
2007-05-25 14:20:00,121.58,121.6,121.55,121.58,8066699962.0
2007-05-25 14:25:00,121.58,121.62,121.57,121.59,7567199987.0
2007-05-25 14:30:00,121.6,121.63,121.59,121.61,8729400031.0
2007-05-25 14:35:00,121.61,121.63,121.59,121.62,6691500034.0
2007-05-25 14:40:00,121.615,121.63,121.615,121.62,4537600072.0
2007-05-25 14:45:00,121.62,121.62,121.6,121.61,3631099966.0
2007-05-25 14:50:00,121.61,121.62,121.59,121.6,8877250058.0
2007-05-25 14:55:00,121.61,121.61,121.56,121.56,9405050043.0
2007-05-25 15:00:00,121.565,121.59,121.56,121.59,5917800018.0
2007-05-25 15:05:00,121.58,121.61,121.575,121.59,8789700100.0
2007-05-25 15:10:00,121.595,121.6,121.56,121.585,5831900089.0
2007-05-25 15:15:00,121.6,121.6,121.575,121.59,4471900032.0
2007-05-25 15:20:00,121.59,121.59,121.56,121.59,5915299983.0
2007-05-25 15:25:00,121.59,121.61,121.58,121.61,3518100024.0
2007-05-25 15:30:00,121.6,121.61,121.56,121.59,6897699950.0
2007-05-25 15:35:00,121.59,121.61,121.56,121.58,7595600032.0
2007-05-25 15:40:00,121.59,121.59,121.56,121.58,4746800009.0
2007-05-25 15:45:00,121.58,121.59,121.57,121.58,4456400006.0
2007-05-25 15:50:00,121.58,121.6,121.58,121.59,5760400012.0
2007-05-25 15:55:00,121.59,121.62,121.54,121.56,6169999987.0
2007-05-25 16:00:00,121.55,121.61,121.51,121.6,9062400020.0
2007-05-25 16:05:00,121.61,121.63,121.51,121.54,9766500050.0
2007-05-25 16:10:00,121.555,121.6,121.54,121.58,7241300002.0
2007-05-25 16:15:00,121.58,121.62,121.54,121.56,4581399990.0
2007-05-25 16:20:00,121.56,121.57,121.52,121.53,6956000034.0
2007-05-25 16:25:00,121.54,121.56,121.5,121.56,7639000015.0
2007-05-25 16:30:00,121.56,121.59,121.54,121.555,5699500013.0
2007-05-25 16:35:00,121.555,121.6,121.55,121.6,5163499988.0
2007-05-25 16:40:00,121.6,121.61,121.585,121.59,5397200013.0
2007-05-25 16:45:00,121.6,121.615,121.56,121.57,5875099980.0
2007-05-25 16:50:00,121.57,121.6,121.555,121.6,5224899990.0
2007-05-25 16:55:00,121.6,121.63,121.6,121.62,6655300034.0
2007-05-25 17:00:00,121.63,121.72,121.63,121.72,5451500030.0
2007-05-25 17:05:00,121.71,121.71,121.65,121.67,5153900026.0
2007-05-25 17:10:00,121.66,121.69,121.66,121.68,4147900003.0
2007-05-25 17:15:00,121.69,121.71,121.68,121.68,6322400001.0
2007-05-25 17:20:00,121.67,121.69,121.67,121.68,5368200005.0
2007-05-25 17:25:00,121.68,121.69,121.66,121.68,5807000021.0
2007-05-25 17:30:00,121.68,121.71,121.67,121.71,6924800031.0
2007-05-25 17:35:00,121.71,121.745,121.695,121.74,7081800015.0
2007-05-25 17:40:00,121.73,121.74,121.7,121.72,8284300139.0
2007-05-25 17:45:00,121.72,121.73,121.71,121.72,5968400089.0
2007-05-25 17:50:00,121.72,121.73,121.71,121.72,6104100036.0
2007-05-25 17:55:00,121.72,121.73,121.71,121.73,3642499974.0
2007-05-25 18:00:00,121.73,121.73,121.71,121.73,4763700029.0
2007-05-25 18:05:00,121.73,121.73,121.71,121.73,4889100026.0
2007-05-25 18:10:00,121.73,121.73,121.7,121.71,4346300005.0
2007-05-25 18:15:00,121.71,121.71,121.68,121.7,2807100005.0
2007-05-25 18:20:00,121.7,121.72,121.695,121.72,4315300001.0
2007-05-25 18:25:00,121.72,121.72,121.675,121.675,2633699999.0
2007-05-25 18:30:00,121.68,121.69,121.67,121.68,5488000004.0
2007-05-25 18:35:00,121.69,121.71,121.68,121.71,4754000029.0
2007-05-25 18:40:00,121.71,121.72,121.69,121.705,6323299988.0
2007-05-25 18:45:00,121.71,121.72,121.7,121.7,2601599999.0
2007-05-25 18:50:00,121.7,121.72,121.7,121.72,5601300065.0
2007-05-25 18:55:00,121.72,121.735,121.71,121.71,4974499948.0
2007-05-25 19:00:00,121.71,121.73,121.705,121.72,5819699943.0
2007-05-25 19:05:00,121.72,121.735,121.705,121.705,4531100007.0
2007-05-25 19:10:00,121.71,121.72,121.705,121.72,1600799980.0
2007-05-25 19:15:00,121.72,121.72,121.69,121.7,4416099990.0
2007-05-25 19:20:00,121.7,121.72,121.695,121.71,4594000009.0
2007-05-25 19:25:00,121.71,121.72,121.7,121.71,1377200012.0
2007-05-25 19:30:00,121.71,121.73,121.7,121.73,3481500058.0
2007-05-25 19:35:00,121.73,121.73,121.71,121.71,2234800012.0
2007-05-25 19:40:00,121.71,121.71,121.71,121.71,1017800031.0
2007-05-25 19:45:00,121.71,121.72,121.69,121.71,3878100016.0
2007-05-25 19:50:00,121.71,121.72,121.69,121.7,3487600017.0
2007-05-25 19:55:00,121.7,121.71,121.675,121.68,5308999993.0
2007-05-25 20:00:00,121.68,121.68,121.66,121.68,3858400022.0
2007-05-25 20:05:00,121.68,121.72,121.68,121.71,2950100030.0
2007-05-25 20:10:00,121.71,121.72,121.705,121.72,1087300009.0
2007-05-25 20:15:00,121.71,121.71,121.7,121.71,1386299997.0
2007-05-25 20:20:00,121.71,121.72,121.71,121.71,339099997.0
2007-05-25 20:25:00,121.71,121.71,121.71,121.71,538199999.0
2007-05-25 20:30:00,121.71,121.72,121.71,121.71,372000008.0
2007-05-25 20:35:00,121.71,121.725,121.71,121.72,1321900015.0
2007-05-25 20:40:00,121.72,121.725,121.71,121.725,304500001.0
2007-05-25 20:45:00,121.72,121.725,121.71,121.71,197499998.0
2007-05-25 20:50:00,121.73,121.73,121.705,121.725,1621600008.0
2007-05-25 20:55:00,121.725,121.73,121.715,121.725,3284399987.0
2007-05-25 21:00:00,121.725,121.74,121.72,121.725,1238900003.0
2007-05-25 21:05:00,121.74,121.76,121.73,121.75,7554100006.0
2007-05-25 21:10:00,121.74,121.74,121.72,121.73,3313400013.0
2007-05-25 21:15:00,121.73,121.75,121.73,121.74,4575799995.0
2007-05-25 21:20:00,121.73,121.74,121.73,121.74,4767200046.0
2007-05-25 21:25:00,121.74,121.75,121.72,121.72,5417200008.0
2007-05-25 21:30:00,121.72,121.725,121.71,121.72,4850600005.0
2007-05-25 21:35:00,121.72,121.74,121.71,121.72,3701200037.0
2007-05-25 21:40:00,121.72,121.74,121.71,121.74,2684099991.0
2007-05-25 21:45:00,121.74,121.76,121.74,121.74,4360700002.0
2007-05-25 21:50:00,121.74,121.74,121.72,121.73,3152299963.0
2007-05-25 21:55:00,121.73,121.73,121.71,121.72,4372399985.0
2007-05-25 22:00:00,121.72,121.72,121.69,121.7,4842399960.0
2007-05-25 22:05:00,121.7,121.74,121.68,121.74,4136300016.0
2007-05-25 22:10:00,121.74,121.74,121.72,121.73,3941799973.0
2007-05-25 22:15:00,121.73,121.73,121.72,121.73,3022299967.0
2007-05-25 22:20:00,121.74,121.78,121.72,121.76,1431360002.0
2007-05-25 22:25:00,121.74,121.87,121.74,121.87,8514000042.0
2007-05-25 22:30:00,121.86,121.86,121.79,121.79,7990400000.0
2007-05-25 22:35:00,121.8,121.8,121.79,121.8,1400299990.0
2007-05-25 22:40:00,121.8,121.8,121.78,121.79,1326300012.0
2007-05-25 22:45:00,121.79,121.79,121.73,121.75,4541599991.0
2007-05-25 22:50:00,121.76,121.76,121.74,121.76,923500007.0
2007-05-25 22:55:00,121.76,121.77,121.75,121.77,1117800005.0
2007-05-27 23:15:00,121.7,121.7,121.7,121.7,19900000.0
2007-05-27 23:20:00,121.7,121.71,121.7,121.71,97300000.0
2007-05-27 23:25:00,121.7,121.7,121.69,121.7,40200000.0
2007-05-27 23:30:00,121.7,121.7,121.7,121.7,1000000.0
2007-05-27 23:35:00,121.7,121.7,121.7,121.7,4900000.0
2007-05-27 23:40:00,121.7,121.73,121.7,121.73,322499997.0
2007-05-27 23:45:00,121.73,121.78,121.725,121.78,928799991.0
2007-05-27 23:50:00,121.78,121.78,121.74,121.75,1449999999.0
2007-05-27 23:55:00,121.75,121.75,121.7,121.71,628300005.0
2007-05-28 00:00:00,121.71,121.72,121.69,121.71,501899998.0
2007-05-28 00:05:00,121.71,121.76,121.71,121.74,853399995.0
2007-05-28 00:10:00,121.74,121.75,121.71,121.74,2116099999.0
2007-05-28 00:15:00,121.74,121.75,121.73,121.73,828699998.0
2007-05-28 00:20:00,121.74,121.74,121.72,121.74,1768000000.0
2007-05-28 00:25:00,121.74,121.74,121.72,121.72,3048400021.0
2007-05-28 00:30:00,121.72,121.74,121.72,121.73,936400001.0
2007-05-28 00:35:00,121.73,121.74,121.72,121.74,1027399998.0
2007-05-28 00:40:00,121.74,121.75,121.725,121.75,1122799988.0
2007-05-28 00:45:00,121.75,121.77,121.73,121.76,1259100011.0
2007-05-28 00:50:00,121.76,121.77,121.745,121.76,1712500003.0
2007-05-28 00:55:00,121.76,121.76,121.74,121.75,837900001.0
2007-05-28 01:00:00,121.75,121.77,121.745,121.77,2424499995.0
2007-05-28 01:05:00,121.76,121.78,121.76,121.76,2046200012.0
2007-05-28 01:10:00,121.76,121.77,121.75,121.77,1700200003.0
2007-05-28 01:15:00,121.77,121.77,121.75,121.76,1133999982.0
2007-05-28 01:20:00,121.76,121.76,121.75,121.76,950599990.0
2007-05-28 01:25:00,121.76,121.77,121.745,121.76,1325399996.0
2007-05-28 01:30:00,121.76,121.78,121.76,121.77,1395200006.0
2007-05-28 01:35:00,121.77,121.81,121.765,121.79,1817299995.0
2007-05-28 01:40:00,121.79,121.81,121.785,121.8,1184699996.0
2007-05-28 01:45:00,121.8,121.81,121.795,121.8,538200001.0
2007-05-28 01:50:00,121.8,121.8,121.78,121.79,746799999.0
2007-05-28 01:55:00,121.785,121.8,121.755,121.78,1329800000.0
2007-05-28 02:00:00,121.78,121.79,121.75,121.76,3198699989.0
2007-05-28 02:05:00,121.76,121.77,121.75,121.77,2980899973.0
2007-05-28 02:10:00,121.77,121.77,121.74,121.74,6223000010.0
2007-05-28 02:15:00,121.74,121.75,121.72,121.73,6269500030.0
2007-05-28 02:20:00,121.73,121.74,121.725,121.73,3446900009.0
2007-05-28 02:25:00,121.73,121.74,121.71,121.72,2770900026.0
2007-05-28 02:30:00,121.71,121.72,121.71,121.72,1791599985.0
2007-05-28 02:35:00,121.72,121.72,121.715,121.715,911400007.0
2007-05-28 02:40:00,121.715,121.72,121.695,121.71,2845999997.0
2007-05-28 02:45:00,121.71,121.71,121.66,121.66,7154549966.0
2007-05-28 02:50:00,121.67,121.68,121.65,121.65,5934799978.0
2007-05-28 02:55:00,121.65,121.71,121.65,121.7,5656900001.0
2007-05-28 03:00:00,121.7,121.71,121.65,121.66,3787500014.0
2007-05-28 03:05:00,121.66,121.7,121.66,121.68,5090700037.0
2007-05-28 03:10:00,121.68,121.68,121.66,121.67,1719699989.0
2007-05-28 03:15:00,121.67,121.67,121.65,121.66,3330499975.0
2007-05-28 03:20:00,121.66,121.67,121.65,121.66,5101100082.0
2007-05-28 03:25:00,121.66,121.67,121.655,121.665,2642100023.0
2007-05-28 03:30:00,121.67,121.69,121.665,121.68,3988600017.0
2007-05-28 03:35:00,121.68,121.68,121.655,121.66,2193500027.0
2007-05-28 03:40:00,121.66,121.66,121.655,121.66,240000000.0
2007-05-28 03:45:00,121.66,121.66,121.635,121.65,2111400022.0
2007-05-28 03:50:00,121.65,121.65,121.62,121.63,3411100028.0
2007-05-28 03:55:00,121.63,121.63,121.61,121.61,3355400033.0
2007-05-28 04:00:00,121.615,121.64,121.615,121.63,5188999989.0
2007-05-28 04:05:00,121.63,121.66,121.62,121.65,4723000043.0
2007-05-28 04:10:00,121.65,121.65,121.64,121.64,2077700009.0
2007-05-28 04:15:00,121.64,121.65,121.635,121.65,2558600028.0
2007-05-28 04:20:00,121.65,121.67,121.64,121.66,1958800038.0
2007-05-28 04:25:00,121.655,121.68,121.655,121.67,4372400045.0
2007-05-28 04:30:00,121.66,121.67,121.655,121.66,1923200035.0
2007-05-28 04:35:00,121.66,121.67,121.66,121.67,1433300035.0
2007-05-28 04:40:00,121.67,121.68,121.67,121.68,727400017.0
2007-05-28 04:45:00,121.68,121.68,121.66,121.67,5849600078.0
2007-05-28 04:50:00,121.67,121.68,121.665,121.68,2230400032.0
2007-05-28 04:55:00,121.68,121.69,121.665,121.675,3514500020.0
2007-05-28 05:00:00,121.68,121.68,121.675,121.68,1968900000.0
2007-05-28 05:05:00,121.68,121.68,121.67,121.68,1129700038.0
2007-05-28 05:10:00,121.68,121.68,121.66,121.66,818000013.0
2007-05-28 05:15:00,121.66,121.67,121.655,121.67,1343200005.0
2007-05-28 05:20:00,121.67,121.67,121.665,121.67,218000001.0
2007-05-28 05:25:00,121.67,121.68,121.65,121.66,3229800020.0
2007-05-28 05:30:00,121.66,121.66,121.645,121.65,2854699983.0
2007-05-28 05:35:00,121.65,121.66,121.65,121.66,2148600043.0
2007-05-28 05:40:00,121.66,121.68,121.66,121.67,1677800032.0
2007-05-28 05:45:00,121.67,121.67,121.64,121.65,3048600031.0
2007-05-28 05:50:00,121.65,121.66,121.62,121.62,2134300018.0
2007-05-28 05:55:00,121.62,121.64,121.62,121.63,2803900042.0
2007-05-28 06:00:00,121.63,121.64,121.62,121.62,979300005.0
2007-05-28 06:05:00,121.62,121.66,121.62,121.65,1541500010.0
2007-05-28 06:10:00,121.65,121.66,121.63,121.64,2730200048.0
2007-05-28 06:15:00,121.65,121.65,121.65,121.65,24000000.0
2007-05-28 06:20:00,121.65,121.66,121.64,121.66,1002100013.0
2007-05-28 06:25:00,121.66,121.67,121.65,121.67,2225400027.0
2007-05-28 06:30:00,121.67,121.67,121.66,121.66,772400010.0
2007-05-28 06:35:00,121.66,121.7,121.66,121.69,6245700133.0
2007-05-28 06:40:00,121.69,121.69,121.68,121.69,1534900020.0
2007-05-28 06:45:00,121.69,121.69,121.69,121.69,152000000.0
2007-05-28 06:50:00,121.69,121.69,121.67,121.69,928600004.0
2007-05-28 06:55:00,121.69,121.69,121.68,121.69,794600005.0
2007-05-28 07:00:00,121.69,121.69,121.69,121.69,64000000.0
2007-05-28 07:05:00,121.69,121.69,121.68,121.68,1469500000.0
2007-05-28 07:10:00,121.68,121.68,121.65,121.66,1590700021.0
2007-05-28 07:15:00,121.66,121.67,121.66,121.67,347500008.0
2007-05-28 07:20:00,121.67,121.67,121.665,121.665,125600000.0
2007-05-28 07:25:00,121.67,121.68,121.67,121.67,892500018.0
2007-05-28 07:30:00,121.67,121.67,121.66,121.67,809499997.0
2007-05-28 07:35:00,121.67,121.67,121.67,121.67,24800000.0
2007-05-28 07:40:00,121.67,121.68,121.66,121.66,2780800049.0
2007-05-28 07:45:00,121.67,121.67,121.65,121.65,1813200033.0
2007-05-28 07:50:00,121.66,121.67,121.66,121.67,1200100000.0
2007-05-28 07:55:00,121.67,121.67,121.67,121.67,83700000.0
2007-05-28 08:00:00,121.67,121.68,121.655,121.67,835100002.0
2007-05-28 08:05:00,121.67,121.67,121.65,121.65,648300004.0
2007-05-28 08:10:00,121.65,121.66,121.63,121.64,2659500042.0
2007-05-28 08:15:00,121.64,121.65,121.635,121.645,1772999991.0
2007-05-28 08:20:00,121.65,121.66,121.625,121.64,2032700010.0
2007-05-28 08:25:00,121.64,121.64,121.62,121.63,5245100022.0
2007-05-28 08:30:00,121.64,121.65,121.62,121.65,3843400041.0
2007-05-28 08:35:00,121.64,121.66,121.61,121.62,4921899998.0
2007-05-28 08:40:00,121.63,121.63,121.615,121.625,1204099994.0
2007-05-28 08:45:00,121.64,121.66,121.63,121.65,3581399974.0
2007-05-28 08:50:00,121.655,121.66,121.64,121.64,3057100072.0
2007-05-28 08:55:00,121.64,121.66,121.625,121.64,2978000022.0
2007-05-28 09:00:00,121.645,121.66,121.635,121.64,1716699996.0
2007-05-28 09:05:00,121.635,121.65,121.635,121.64,1627299995.0
2007-05-28 09:10:00,121.64,121.66,121.64,121.66,1871399994.0
2007-05-28 09:15:00,121.66,121.68,121.655,121.67,4268300005.0
2007-05-28 09:20:00,121.67,121.69,121.665,121.68,2230899989.0
2007-05-28 09:25:00,121.675,121.69,121.665,121.68,1796200024.0
2007-05-28 09:30:00,121.68,121.69,121.67,121.68,2525799981.0
2007-05-28 09:35:00,121.675,121.69,121.66,121.67,1933099983.0
2007-05-28 09:40:00,121.67,121.69,121.665,121.68,1450099983.0
2007-05-28 09:45:00,121.68,121.68,121.67,121.67,1399899998.0
2007-05-28 09:50:00,121.67,121.68,121.66,121.67,1502599988.0
2007-05-28 09:55:00,121.67,121.68,121.665,121.68,423300005.0
2007-05-28 10:00:00,121.68,121.69,121.675,121.69,451799999.0
2007-05-28 10:05:00,121.69,121.69,121.675,121.675,98400000.0
2007-05-28 10:10:00,121.68,121.68,121.67,121.67,2546300015.0
2007-05-28 10:15:00,121.67,121.67,121.67,121.67,16000000.0
2007-05-28 10:20:00,121.67,121.68,121.67,121.68,452600006.0
2007-05-28 10:25:00,121.68,121.69,121.665,121.69,2761299988.0
2007-05-28 10:30:00,121.69,121.69,121.68,121.68,446599999.0
2007-05-28 10:35:00,121.68,121.69,121.68,121.68,298699997.0
2007-05-28 10:40:00,121.68,121.69,121.68,121.69,474899996.0
2007-05-28 10:45:00,121.685,121.7,121.685,121.69,29100000.0
2007-05-28 10:50:00,121.69,121.7,121.675,121.68,1658500022.0
2007-05-28 10:55:00,121.68,121.7,121.675,121.69,1270100016.0
2007-05-28 11:00:00,121.69,121.7,121.685,121.69,2148700051.0
2007-05-28 11:05:00,121.69,121.69,121.675,121.68,948599990.0
2007-05-28 11:10:00,121.68,121.69,121.675,121.68,661199991.0
2007-05-28 11:15:00,121.68,121.69,121.68,121.69,607399991.0
2007-05-28 11:20:00,121.69,121.69,121.68,121.69,1323499991.0
2007-05-28 11:25:00,121.69,121.69,121.67,121.68,2034299996.0
2007-05-28 11:30:00,121.68,121.68,121.68,121.68,317500000.0
2007-05-28 11:35:00,121.68,121.69,121.67,121.67,1318499995.0
2007-05-28 11:40:00,121.67,121.68,121.67,121.68,566299991.0
2007-05-28 11:45:00,121.68,121.68,121.665,121.67,920400006.0
2007-05-28 11:50:00,121.67,121.69,121.665,121.68,3799599963.0
2007-05-28 11:55:00,121.68,121.71,121.68,121.7,4035899987.0
2007-05-28 12:00:00,121.7,121.71,121.69,121.7,1700300016.0
2007-05-28 12:05:00,121.7,121.7,121.69,121.7,1390900022.0
2007-05-28 12:10:00,121.7,121.71,121.685,121.69,3289100030.0
2007-05-28 12:15:00,121.69,121.7,121.68,121.69,2264600040.0
2007-05-28 12:20:00,121.69,121.69,121.69,121.69,66800002.0
2007-05-28 12:25:00,121.69,121.705,121.69,121.7,708000005.0
2007-05-28 12:30:00,121.7,121.7,121.685,121.685,395900006.0
2007-05-28 12:35:00,121.69,121.69,121.665,121.68,2601299982.0
2007-05-28 12:40:00,121.69,121.7,121.68,121.68,477000000.0
2007-05-28 12:45:00,121.68,121.73,121.675,121.69,1366799999.0
2007-05-28 12:50:00,121.69,121.69,121.68,121.69,841299998.0
2007-05-28 12:55:00,121.69,121.69,121.68,121.69,774199999.0
2007-05-28 13:00:00,121.69,121.7,121.68,121.68,1864600015.0
2007-05-28 13:05:00,121.69,121.69,121.69,121.69,167400000.0
2007-05-28 13:10:00,121.69,121.69,121.67,121.67,2703500040.0
2007-05-28 13:15:00,121.67,121.68,121.67,121.67,2208300061.0
2007-05-28 13:20:00,121.68,121.68,121.67,121.68,1349400031.0
2007-05-28 13:25:00,121.67,121.68,121.67,121.68,645000007.0
2007-05-28 13:30:00,121.68,121.68,121.67,121.68,881900013.0
2007-05-28 13:35:00,121.68,121.68,121.625,121.65,4427500009.0
2007-05-28 13:40:00,121.66,121.66,121.625,121.63,2662200018.0
2007-05-28 13:45:00,121.63,121.63,121.62,121.63,965799994.0
2007-05-28 13:50:00,121.63,121.66,121.63,121.655,1220200010.0
2007-05-28 13:55:00,121.66,121.68,121.655,121.67,1495900005.0
2007-05-28 14:00:00,121.67,121.68,121.66,121.67,2370800039.0
2007-05-28 14:05:00,121.67,121.68,121.645,121.67,4334200011.0
2007-05-28 14:10:00,121.66,121.68,121.66,121.67,2020799991.0
2007-05-28 14:15:00,121.66,121.67,121.645,121.66,3504099994.0
2007-05-28 14:20:00,121.66,121.67,121.66,121.66,661799993.0
2007-05-28 14:25:00,121.66,121.66,121.63,121.65,1140300017.0
2007-05-28 14:30:00,121.65,121.65,121.635,121.65,525399996.0
2007-05-28 14:35:00,121.65,121.65,121.65,121.65,37500000.0
2007-05-28 14:40:00,121.65,121.66,121.645,121.66,1936500015.0
2007-05-28 14:45:00,121.66,121.69,121.66,121.67,1760799995.0
2007-05-28 14:50:00,121.67,121.68,121.67,121.67,544400014.0
2007-05-28 14:55:00,121.67,121.7,121.665,121.68,619600012.0
2007-05-28 15:00:00,121.69,121.74,121.67,121.68,786700016.0
2007-05-28 15:05:00,121.69,121.72,121.67,121.68,408300002.0
2007-05-28 15:10:00,121.69,121.69,121.66,121.67,1387600052.0
2007-05-28 15:15:00,121.67,121.67,121.65,121.65,1551900010.0
2007-05-28 15:20:00,121.65,121.65,121.63,121.65,704500005.0
2007-05-28 15:25:00,121.65,121.65,121.63,121.65,2364399981.0
2007-05-28 15:30:00,121.64,121.65,121.64,121.645,497599992.0
2007-05-28 15:35:00,121.645,121.65,121.62,121.64,964500009.0
2007-05-28 15:40:00,121.64,121.67,121.64,121.64,945300010.0
2007-05-28 15:45:00,121.64,121.66,121.635,121.66,650200007.0
2007-05-28 15:50:00,121.66,121.67,121.66,121.66,1261699986.0
2007-05-28 15:55:00,121.66,121.67,121.66,121.66,802999997.0
2007-05-28 16:00:00,121.66,121.66,121.655,121.66,296600000.0
2007-05-28 16:05:00,121.66,121.67,121.65,121.65,674600019.0
2007-05-28 16:10:00,121.67,121.67,121.64,121.64,804400008.0
2007-05-28 16:15:00,121.64,121.65,121.63,121.64,1399400013.0
2007-05-28 16:20:00,121.64,121.65,121.635,121.635,1659500030.0
2007-05-28 16:25:00,121.66,121.66,121.63,121.64,803999996.0
2007-05-28 16:30:00,121.64,121.64,121.62,121.635,589899992.0
2007-05-28 16:35:00,121.64,121.65,121.64,121.64,1190699991.0
2007-05-28 16:40:00,121.65,121.65,121.625,121.64,825299992.0
2007-05-28 16:45:00,121.64,121.65,121.62,121.625,1641499984.0
2007-05-28 16:50:00,121.63,121.66,121.62,121.64,1983499995.0
2007-05-28 16:55:00,121.65,121.66,121.625,121.65,2880000017.0
2007-05-28 17:00:00,121.65,121.67,121.645,121.645,1032299991.0
2007-05-28 17:05:00,121.67,121.67,121.64,121.65,1430900030.0
2007-05-28 17:10:00,121.65,121.68,121.65,121.68,595300004.0
2007-05-28 17:15:00,121.66,121.68,121.655,121.67,1117100000.0
2007-05-28 17:20:00,121.66,121.68,121.66,121.66,746200001.0
2007-05-28 17:25:00,121.65,121.67,121.65,121.67,571100004.0
2007-05-28 17:30:00,121.67,121.67,121.66,121.66,350899999.0
2007-05-28 17:35:00,121.66,121.67,121.66,121.66,1294800003.0
2007-05-28 17:40:00,121.66,121.66,121.63,121.63,1902900002.0
2007-05-28 17:45:00,121.63,121.65,121.63,121.65,701899993.0
2007-05-28 17:50:00,121.65,121.66,121.65,121.66,304800008.0
2007-05-28 17:55:00,121.66,121.66,121.645,121.65,1139600008.0
2007-05-28 18:00:00,121.65,121.66,121.63,121.65,766500004.0
2007-05-28 18:05:00,121.64,121.65,121.63,121.65,1004500020.0
2007-05-28 18:10:00,121.65,121.66,121.64,121.64,1301700015.0
2007-05-28 18:15:00,121.64,121.67,121.64,121.67,415000001.0
2007-05-28 18:20:00,121.65,121.65,121.635,121.64,1440700004.0
2007-05-28 18:25:00,121.64,121.65,121.635,121.64,336999998.0
2007-05-28 18:30:00,121.65,121.68,121.64,121.64,870000000.0
2007-05-28 18:35:00,121.64,121.65,121.64,121.64,495599998.0
2007-05-28 18:40:00,121.64,121.65,121.64,121.65,443899999.0
2007-05-28 18:45:00,121.64,121.66,121.64,121.65,95600000.0
2007-05-28 18:50:00,121.65,121.66,121.65,121.66,159300000.0
2007-05-28 18:55:00,121.65,121.67,121.65,121.67,79600000.0
2007-05-28 19:00:00,121.68,121.68,121.65,121.65,227200004.0
2007-05-28 19:05:00,121.65,121.65,121.64,121.65,223300004.0
2007-05-28 19:10:00,121.65,121.66,121.65,121.655,676500024.0
2007-05-28 19:15:00,121.65,121.66,121.65,121.66,383100000.0
2007-05-28 19:20:00,121.66,121.66,121.66,121.66,272200001.0
2007-05-28 19:25:00,121.66,121.67,121.66,121.67,259100001.0
2007-05-28 19:30:00,121.67,121.68,121.67,121.67,132399996.0
2007-05-28 19:35:00,121.67,121.68,121.67,121.68,750000020.0
2007-05-28 19:40:00,121.67,121.68,121.66,121.67,1444200040.0
2007-05-28 19:45:00,121.66,121.68,121.66,121.68,1444200040.0
2007-05-28 19:50:00,121.67,121.68,121.665,121.665,1374700023.0
2007-05-28 19:55:00,121.665,121.67,121.665,121.67,241899992.0
2007-05-28 20:00:00,121.67,121.67,121.66,121.67,126999997.0
2007-05-28 20:05:00,121.67,121.67,121.67,121.67,42799998.0
2007-05-28 20:10:00,121.67,121.67,121.67,121.67,37500000.0
2007-05-28 20:15:00,121.67,121.67,121.67,121.67,83000000.0
2007-05-28 20:25:00,121.67,121.68,121.67,121.68,335299997.0
2007-05-28 20:30:00,121.68,121.68,121.665,121.665,484100013.0
2007-05-28 20:35:00,121.67,121.67,121.66,121.66,342800006.0
2007-05-28 20:40:00,121.67,121.67,121.67,121.67,869000016.0
2007-05-28 20:45:00,121.68,121.68,121.665,121.665,408800008.0
2007-05-28 20:50:00,121.67,121.68,121.67,121.68,240199998.0
2007-05-28 20:55:00,121.68,121.68,121.68,121.68,34599999.0
2007-05-28 21:00:00,121.68,121.68,121.66,121.67,67800000.0
2007-05-28 21:05:00,121.68,121.68,121.68,121.68,38300000.0
2007-05-28 21:10:00,121.68,121.68,121.68,121.68,11200000.0
2007-05-28 21:15:00,121.68,121.68,121.68,121.68,5600000.0
2007-05-28 21:20:00,121.67,121.67,121.67,121.67,16800000.0
2007-05-28 21:30:00,121.68,121.68,121.67,121.68,28000000.0
2007-05-28 21:35:00,121.68,121.68,121.675,121.675,17900000.0
2007-05-28 21:55:00,121.67,121.68,121.67,121.68,59200000.0
2007-05-28 22:00:00,121.68,121.71,121.67,121.705,1002200013.0
2007-05-28 22:05:00,121.705,121.705,121.68,121.68,739100024.0
2007-05-28 22:10:00,121.68,121.7,121.68,121.69,805600018.0
2007-05-28 22:15:00,121.69,121.695,121.69,121.695,211500010.0
2007-05-28 22:20:00,121.7,121.71,121.695,121.7,1028300024.0
2007-05-28 22:25:00,121.7,121.71,121.7,121.71,538900018.0
2007-05-28 22:30:00,121.7,121.7,121.7,121.7,136000002.0
2007-05-28 22:35:00,121.71,121.71,121.69,121.7,635300018.0
2007-05-28 22:40:00,121.7,121.7,121.685,121.69,1474600023.0
2007-05-28 22:45:00,121.69,121.71,121.69,121.71,736400009.0
2007-05-28 22:50:00,121.71,121.71,121.695,121.71,376700004.0
2007-05-28 22:55:00,121.7,121.71,121.7,121.71,470999998.0
2007-05-28 23:00:00,121.7,121.71,121.69,121.7,636699988.0
2007-05-28 23:05:00,121.71,121.71,121.68,121.68,894700005.0
2007-05-28 23:10:00,121.68,121.69,121.68,121.68,474000000.0
2007-05-28 23:15:00,121.69,121.69,121.68,121.68,642200005.0
2007-05-28 23:20:00,121.69,121.69,121.68,121.68,695000002.0
2007-05-28 23:25:00,121.68,121.68,121.65,121.66,1504700018.0
2007-05-28 23:30:00,121.66,121.68,121.65,121.68,2289200022.0
2007-05-28 23:35:00,121.67,121.67,121.67,121.67,147800000.0
2007-05-28 23:40:00,121.67,121.68,121.66,121.66,1037900008.0
2007-05-28 23:45:00,121.66,121.66,121.65,121.66,1012500026.0
2007-05-28 23:50:00,121.66,121.66,121.66,121.66,464200010.0
2007-05-28 23:55:00,121.66,121.66,121.65,121.66,368000002.0
2007-05-29 00:00:00,121.66,121.67,121.655,121.67,1739700041.0
2007-05-29 00:05:00,121.67,121.68,121.665,121.67,763400000.0
2007-05-29 00:10:00,121.67,121.68,121.665,121.68,691199996.0
2007-05-29 00:15:00,121.68,121.68,121.67,121.67,446199994.0
2007-05-29 00:20:00,121.665,121.68,121.665,121.68,901799996.0
2007-05-29 00:25:00,121.68,121.68,121.675,121.68,294299991.0
2007-05-29 00:30:00,121.68,121.68,121.68,121.68,254799996.0
2007-05-29 00:35:00,121.68,121.7,121.675,121.69,539000002.0
2007-05-29 00:40:00,121.69,121.72,121.69,121.71,2725600001.0
2007-05-29 00:45:00,121.71,121.71,121.71,121.71,253600003.0
2007-05-29 00:50:00,121.71,121.71,121.7,121.7,727200009.0
2007-05-29 00:55:00,121.71,121.72,121.7,121.72,1604700017.0
2007-05-29 01:00:00,121.72,121.74,121.695,121.7,5717800013.0
2007-05-29 01:05:00,121.695,121.75,121.685,121.75,6390000006.0
2007-05-29 01:10:00,121.75,121.77,121.74,121.75,3129599998.0
2007-05-29 01:15:00,121.745,121.77,121.735,121.77,1442500003.0
2007-05-29 01:20:00,121.77,121.78,121.72,121.74,1736300008.0
2007-05-29 01:25:00,121.74,121.74,121.71,121.71,1731700004.0
2007-05-29 01:30:00,121.71,121.71,121.615,121.64,8381099990.0
2007-05-29 01:35:00,121.635,121.65,121.6,121.62,7160199937.0
2007-05-29 01:40:00,121.62,121.65,121.62,121.64,1783299996.0
2007-05-29 01:45:00,121.63,121.67,121.63,121.66,7132599977.0
2007-05-29 01:50:00,121.67,121.67,121.65,121.66,4306199977.0
2007-05-29 01:55:00,121.655,121.67,121.65,121.65,1368200002.0
2007-05-29 02:00:00,121.65,121.69,121.64,121.68,7338600085.0
2007-05-29 02:05:00,121.68,121.69,121.67,121.68,5994699890.0
2007-05-29 02:10:00,121.68,121.7,121.68,121.69,6609300123.0
2007-05-29 02:15:00,121.68,121.69,121.675,121.68,3555700020.0
2007-05-29 02:20:00,121.675,121.69,121.675,121.68,3480199964.0
2007-05-29 02:25:00,121.68,121.69,121.66,121.67,5410800030.0
2007-05-29 02:30:00,121.67,121.67,121.635,121.66,6988799989.0
2007-05-29 02:35:00,121.67,121.68,121.65,121.67,4539899963.0
2007-05-29 02:40:00,121.68,121.68,121.64,121.65,5456099910.0
2007-05-29 02:45:00,121.64,121.67,121.64,121.655,6352399951.0
2007-05-29 02:50:00,121.66,121.72,121.66,121.71,6130099999.0
2007-05-29 02:55:00,121.7,121.71,121.68,121.7,6343000018.0
2007-05-29 03:00:00,121.7,121.71,121.685,121.695,7243400033.0
2007-05-29 03:05:00,121.7,121.7,121.665,121.68,4150600028.0
2007-05-29 03:10:00,121.68,121.68,121.655,121.66,5525900033.0
2007-05-29 03:15:00,121.66,121.66,121.65,121.66,2174999987.0
2007-05-29 03:20:00,121.66,121.66,121.61,121.63,3968599994.0
2007-05-29 03:25:00,121.63,121.63,121.6,121.61,2918600033.0
2007-05-29 03:30:00,121.61,121.61,121.55,121.575,8282700039.0
2007-05-29 03:35:00,121.58,121.58,121.545,121.545,7390399958.0
2007-05-29 03:40:00,121.57,121.57,121.53,121.54,4212799984.0
2007-05-29 03:45:00,121.55,121.55,121.51,121.525,7774300026.0
2007-05-29 03:50:00,121.53,121.55,121.515,121.515,6664300021.0
2007-05-29 03:55:00,121.515,121.53,121.49,121.49,7281700069.0
2007-05-29 04:00:00,121.49,121.5,121.46,121.46,8372499895.0
2007-05-29 04:05:00,121.46,121.5,121.44,121.49,9856100011.0
2007-05-29 04:10:00,121.49,121.49,121.44,121.46,8684200121.0
2007-05-29 04:15:00,121.47,121.51,121.47,121.5,8614300148.0
2007-05-29 04:20:00,121.5,121.53,121.49,121.52,4811100022.0
2007-05-29 04:25:00,121.52,121.54,121.51,121.53,5392100056.0
2007-05-29 04:30:00,121.53,121.53,121.49,121.49,9608700209.0
2007-05-29 04:35:00,121.485,121.5,121.485,121.49,6854300131.0
2007-05-29 04:40:00,121.49,121.49,121.43,121.44,5479900006.0
2007-05-29 04:45:00,121.43,121.46,121.42,121.46,8270500050.0
2007-05-29 04:50:00,121.46,121.47,121.43,121.45,4906100065.0
2007-05-29 04:55:00,121.46,121.51,121.46,121.495,5604900015.0
2007-05-29 05:00:00,121.5,121.52,121.49,121.52,7254599989.0
2007-05-29 05:05:00,121.52,121.53,121.495,121.53,3643000025.0
2007-05-29 05:10:00,121.53,121.54,121.49,121.49,6690649980.0
2007-05-29 05:15:00,121.5,121.51,121.46,121.47,5707800018.0
2007-05-29 05:20:00,121.46,121.47,121.445,121.45,5098899997.0
2007-05-29 05:25:00,121.45,121.47,121.445,121.46,5747080040.0
2007-05-29 05:30:00,121.46,121.47,121.42,121.47,7254400095.0
2007-05-29 05:35:00,121.47,121.47,121.43,121.44,5806300091.0
2007-05-29 05:40:00,121.45,121.45,121.4,121.43,5292800062.0
2007-05-29 05:45:00,121.43,121.43,121.41,121.42,2427000000.0
2007-05-29 05:50:00,121.42,121.43,121.4,121.4,5440399969.0
2007-05-29 05:55:00,121.39,121.39,121.35,121.36,7430799872.0
2007-05-29 06:00:00,121.35,121.39,121.35,121.38,9288499840.0
2007-05-29 06:05:00,121.39,121.41,121.375,121.4,7249100001.0
2007-05-29 06:10:00,121.41,121.43,121.39,121.4,9741700059.0
2007-05-29 06:15:00,121.41,121.425,121.395,121.4,5255200069.0
2007-05-29 06:20:00,121.41,121.41,121.37,121.39,2330700003.0
2007-05-29 06:25:00,121.39,121.42,121.39,121.395,2796300025.0
2007-05-29 06:30:00,121.4,121.41,121.395,121.4,5146399980.0
2007-05-29 06:35:00,121.4,121.42,121.4,121.42,6054699994.0
2007-05-29 06:40:00,121.42,121.44,121.405,121.42,4336200000.0
2007-05-29 06:45:00,121.415,121.43,121.41,121.42,4160899980.0
2007-05-29 06:50:00,121.42,121.44,121.415,121.43,5358500031.0
2007-05-29 06:55:00,121.43,121.44,121.405,121.42,4538100020.0
2007-05-29 07:00:00,121.42,121.43,121.41,121.415,5400100001.0
2007-05-29 07:05:00,121.415,121.46,121.415,121.45,4959300014.0
2007-05-29 07:10:00,121.45,121.45,121.43,121.45,3184400013.0
2007-05-29 07:15:00,121.45,121.45,121.41,121.41,4937000010.0
2007-05-29 07:20:00,121.42,121.43,121.42,121.42,3943400083.0
2007-05-29 07:25:00,121.42,121.42,121.41,121.42,2846100010.0
2007-05-29 07:30:00,121.42,121.42,121.395,121.4,3588699979.0
2007-05-29 07:35:00,121.4,121.42,121.39,121.39,6146999973.0
2007-05-29 07:40:00,121.4,121.42,121.39,121.42,6153899992.0
2007-05-29 07:45:00,121.42,121.42,121.39,121.4,4867399975.0
2007-05-29 07:50:00,121.4,121.42,121.385,121.415,3107499997.0
2007-05-29 07:55:00,121.41,121.44,121.4,121.42,5485200010.0
2007-05-29 08:00:00,121.41,121.41,121.36,121.36,6187700008.0
2007-05-29 08:05:00,121.35,121.37,121.32,121.37,7594000005.0
2007-05-29 08:10:00,121.38,121.39,121.325,121.34,7184199992.0
2007-05-29 08:15:00,121.33,121.35,121.32,121.33,6747800026.0
2007-05-29 08:20:00,121.335,121.38,121.32,121.38,8465500124.0
2007-05-29 08:25:00,121.38,121.38,121.35,121.38,8139199975.0
2007-05-29 08:30:00,121.39,121.39,121.31,121.33,6915699905.0
2007-05-29 08:35:00,121.34,121.35,121.28,121.31,7220200025.0
2007-05-29 08:40:00,121.32,121.35,121.31,121.335,7638000079.0
2007-05-29 08:45:00,121.335,121.35,121.33,121.335,4814600023.0
2007-05-29 08:50:00,121.34,121.39,121.335,121.39,4214100000.0
2007-05-29 08:55:00,121.4,121.4,121.29,121.31,4932400042.0
2007-05-29 09:00:00,121.3,121.33,121.29,121.31,6627000116.0
2007-05-29 09:05:00,121.3,121.365,121.3,121.36,3013299961.0
2007-05-29 09:10:00,121.35,121.38,121.335,121.37,5309400002.0
2007-05-29 09:15:00,121.37,121.37,121.335,121.335,7082599947.0
2007-05-29 09:20:00,121.33,121.34,121.27,121.3,9277899992.0
2007-05-29 09:25:00,121.31,121.34,121.305,121.34,6826599982.0
2007-05-29 09:30:00,121.35,121.37,121.34,121.35,2202400006.0
2007-05-29 09:35:00,121.34,121.35,121.32,121.335,5280699995.0
2007-05-29 09:40:00,121.34,121.34,121.32,121.33,4468700044.0
2007-05-29 09:45:00,121.33,121.34,121.31,121.32,7887400103.0
2007-05-29 09:50:00,121.32,121.33,121.31,121.31,6389500070.0
2007-05-29 09:55:00,121.31,121.32,121.28,121.28,7540000163.0
2007-05-29 10:00:00,121.3,121.3,121.22,121.25,6722800073.0
2007-05-29 10:05:00,121.25,121.27,121.25,121.27,3147399997.0
2007-05-29 10:10:00,121.27,121.27,121.23,121.24,7345700052.0
2007-05-29 10:15:00,121.24,121.24,121.18,121.2,7456600012.0
2007-05-29 10:20:00,121.21,121.23,121.18,121.2,6240500100.0
2007-05-29 10:25:00,121.21,121.27,121.2,121.27,4984700043.0
2007-05-29 10:30:00,121.26,121.32,121.25,121.29,6255299966.0
2007-05-29 10:35:00,121.28,121.38,121.28,121.38,6128399952.0
2007-05-29 10:40:00,121.39,121.4,121.35,121.4,6496499953.0
2007-05-29 10:45:00,121.41,121.43,121.38,121.41,5026699990.0
2007-05-29 10:50:00,121.4,121.4,121.345,121.345,6220099994.0
2007-05-29 10:55:00,121.36,121.365,121.32,121.34,4773400015.0
2007-05-29 11:00:00,121.33,121.41,121.32,121.37,4339000010.0
2007-05-29 11:05:00,121.37,121.37,121.31,121.36,5666400019.0
2007-05-29 11:10:00,121.35,121.36,121.32,121.35,6910700040.0
2007-05-29 11:15:00,121.35,121.39,121.335,121.37,6794599991.0
2007-05-29 11:20:00,121.36,121.38,121.35,121.37,5380899987.0
2007-05-29 11:25:00,121.37,121.39,121.35,121.38,9881800035.0
2007-05-29 11:30:00,121.39,121.4,121.35,121.355,8171300023.0
2007-05-29 11:35:00,121.36,121.39,121.35,121.39,9052499964.0
2007-05-29 11:40:00,121.39,121.42,121.38,121.41,4595899978.0
2007-05-29 11:45:00,121.41,121.46,121.405,121.43,5067299964.0
2007-05-29 11:50:00,121.43,121.43,121.36,121.385,6800800046.0
2007-05-29 11:55:00,121.39,121.41,121.37,121.39,3105900036.0
2007-05-29 12:00:00,121.39,121.44,121.38,121.43,5043400055.0
2007-05-29 12:05:00,121.44,121.44,121.405,121.41,4154899987.0
2007-05-29 12:10:00,121.4,121.46,121.39,121.46,7049500042.0
2007-05-29 12:15:00,121.46,121.51,121.44,121.49,7840400052.0
2007-05-29 12:20:00,121.48,121.51,121.46,121.46,8398000055.0
2007-05-29 12:25:00,121.45,121.48,121.44,121.47,6848000027.0
2007-05-29 12:30:00,121.47,121.51,121.46,121.5,5813699982.0
2007-05-29 12:35:00,121.51,121.54,121.5,121.52,9032699930.0
2007-05-29 12:40:00,121.52,121.54,121.43,121.46,4865399962.0
2007-05-29 12:45:00,121.46,121.5,121.43,121.44,5220999973.0
2007-05-29 12:50:00,121.45,121.46,121.4,121.43,2154500100.0
2007-05-29 12:55:00,121.43,121.47,121.425,121.47,6548100118.0
2007-05-29 13:00:00,121.47,121.54,121.47,121.5,7490899949.0
2007-05-29 13:05:00,121.49,121.52,121.42,121.42,7238100067.0
2007-05-29 13:10:00,121.43,121.44,121.42,121.43,8473600174.0
2007-05-29 13:15:00,121.43,121.44,121.405,121.435,7042300070.0
2007-05-29 13:20:00,121.44,121.47,121.425,121.445,6238600049.0
2007-05-29 13:25:00,121.45,121.46,121.42,121.45,6039600091.0
2007-05-29 13:30:00,121.44,121.49,121.44,121.475,5823900013.0
2007-05-29 13:35:00,121.475,121.49,121.465,121.49,6001700051.0
2007-05-29 13:40:00,121.48,121.48,121.46,121.47,3922400088.0
2007-05-29 13:45:00,121.47,121.52,121.465,121.52,8893500084.0
2007-05-29 13:50:00,121.5,121.61,121.5,121.54,8685999935.0
2007-05-29 13:55:00,121.53,121.54,121.51,121.53,8685999935.0
2007-05-29 14:00:00,121.53,121.54,121.515,121.515,7851700000.0
2007-05-29 14:05:00,121.5,121.59,121.47,121.59,10280000010.0
2007-05-29 14:10:00,121.58,121.59,121.53,121.55,10280000010.0
2007-05-29 14:15:00,121.56,121.57,121.515,121.53,9331600021.0
2007-05-29 14:20:00,121.53,121.53,121.49,121.51,7165700014.0
2007-05-29 14:25:00,121.51,121.52,121.485,121.5,7620100028.0
2007-05-29 14:30:00,121.5,121.54,121.495,121.535,7340300009.0
2007-05-29 14:35:00,121.54,121.54,121.475,121.475,5170300068.0
2007-05-29 14:40:00,121.48,121.52,121.46,121.51,9787800078.0
2007-05-29 14:45:00,121.52,121.56,121.51,121.55,6793900008.0
2007-05-29 14:50:00,121.56,121.58,121.55,121.57,5393200024.0
2007-05-29 14:55:00,121.57,121.57,121.55,121.56,6862600027.0
2007-05-29 15:00:00,121.56,121.56,121.53,121.54,7760900009.0
2007-05-29 15:05:00,121.55,121.57,121.545,121.565,4818299982.0
2007-05-29 15:10:00,121.55,121.58,121.535,121.56,6313700033.0
2007-05-29 15:15:00,121.56,121.58,121.55,121.57,5855500043.0
2007-05-29 15:20:00,121.56,121.57,121.55,121.55,4714900035.0
2007-05-29 15:25:00,121.57,121.6,121.56,121.58,7051300035.0
2007-05-29 15:30:00,121.59,121.6,121.56,121.585,5895000070.0
2007-05-29 15:35:00,121.6,121.605,121.57,121.6,8016899987.0
2007-05-29 15:40:00,121.6,121.6,121.56,121.58,6195099999.0
2007-05-29 15:45:00,121.57,121.65,121.56,121.65,6666000015.0
2007-05-29 15:50:00,121.65,121.67,121.62,121.62,9419200007.0
2007-05-29 15:55:00,121.61,121.61,121.54,121.54,10446000030.0
2007-05-29 16:00:00,121.55,121.68,121.55,121.65,6212600140.0
2007-05-29 16:05:00,121.64,121.66,121.63,121.65,5495500170.0
2007-05-29 16:10:00,121.64,121.65,121.61,121.63,6340500005.0
2007-05-29 16:15:00,121.635,121.64,121.62,121.63,7327700049.0
2007-05-29 16:20:00,121.625,121.66,121.625,121.65,4847899995.0
2007-05-29 16:25:00,121.64,121.68,121.62,121.68,6779599980.0
2007-05-29 16:30:00,121.68,121.69,121.655,121.68,5868299957.0
2007-05-29 16:35:00,121.68,121.69,121.66,121.66,5987300074.0
2007-05-29 16:40:00,121.66,121.69,121.655,121.69,3769800005.0
2007-05-29 16:45:00,121.68,121.71,121.67,121.7,1116799988.0
2007-05-29 16:50:00,121.71,121.735,121.71,121.72,834400000.0
2007-05-29 16:55:00,121.715,121.74,121.71,121.74,5902899987.0
2007-05-29 17:00:00,121.73,121.755,121.72,121.75,7368799988.0
2007-05-29 17:05:00,121.75,121.77,121.725,121.73,7761700067.0
2007-05-29 17:10:00,121.72,121.74,121.72,121.73,7450500125.0
2007-05-29 17:15:00,121.72,121.76,121.72,121.76,7942000010.0
2007-05-29 17:20:00,121.75,121.75,121.7,121.71,7180000006.0
2007-05-29 17:25:00,121.72,121.74,121.7,121.73,4649649979.0
2007-05-29 17:30:00,121.73,121.73,121.705,121.72,6038500015.0
2007-05-29 17:35:00,121.72,121.76,121.71,121.75,7799600119.0
2007-05-29 17:40:00,121.76,121.76,121.74,121.76,6958200076.0
2007-05-29 17:45:00,121.76,121.8,121.75,121.78,6268899998.0
2007-05-29 17:50:00,121.78,121.81,121.78,121.79,4935400027.0
2007-05-29 17:55:00,121.79,121.8,121.765,121.78,5138900044.0
2007-05-29 18:00:00,121.78,121.78,121.73,121.74,8467500110.0
2007-05-29 18:05:00,121.75,121.76,121.73,121.74,8467500110.0
2007-05-29 18:10:00,121.75,121.75,121.72,121.74,6371700025.0
2007-05-29 18:15:00,121.76,121.78,121.74,121.76,7988700081.0
2007-05-29 18:20:00,121.75,121.75,121.73,121.74,8272900078.0
2007-05-29 18:25:00,121.73,121.76,121.73,121.75,7071799994.0
2007-05-29 18:30:00,121.75,121.76,121.725,121.75,4420700023.0
2007-05-29 18:35:00,121.75,121.75,121.72,121.73,4891199996.0
2007-05-29 18:40:00,121.73,121.73,121.71,121.73,2929100003.0
2007-05-29 18:45:00,121.725,121.73,121.705,121.72,3499699994.0
2007-05-29 18:50:00,121.72,121.73,121.7,121.7,3020100026.0
2007-05-29 18:55:00,121.7,121.71,121.67,121.68,3730299964.0
2007-05-29 19:00:00,121.67,121.67,121.62,121.63,6097400042.0
2007-05-29 19:05:00,121.63,121.65,121.63,121.65,4689200051.0
2007-05-29 19:10:00,121.66,121.67,121.65,121.65,6125700075.0
2007-05-29 19:15:00,121.66,121.66,121.56,121.56,8419200066.0
2007-05-29 19:20:00,121.54,121.56,121.5,121.5,10495000060.0
2007-05-29 19:25:00,121.51,121.53,121.47,121.52,10495000060.0
2007-05-29 19:30:00,121.53,121.56,121.51,121.56,10495000060.0
2007-05-29 19:35:00,121.55,121.55,121.46,121.46,8385200030.0
2007-05-29 19:40:00,121.47,121.54,121.465,121.54,5985500013.0
2007-05-29 19:45:00,121.55,121.62,121.54,121.56,8354000095.0
2007-05-29 19:50:00,121.57,121.58,121.53,121.55,7653200014.0
2007-05-29 19:55:00,121.56,121.56,121.53,121.56,7185999960.0
2007-05-29 20:00:00,121.55,121.57,121.5,121.51,8315699965.0
2007-05-29 20:05:00,121.5,121.57,121.49,121.56,4963700000.0
2007-05-29 20:10:00,121.55,121.57,121.53,121.55,4670999991.0
2007-05-29 20:15:00,121.54,121.55,121.5,121.52,6975900030.0
2007-05-29 20:20:00,121.52,121.55,121.51,121.54,8757899982.0
2007-05-29 20:25:00,121.53,121.54,121.515,121.53,6751700148.0
2007-05-29 20:30:00,121.54,121.57,121.53,121.53,3780200010.0
2007-05-29 20:35:00,121.53,121.555,121.53,121.54,4281700060.0
2007-05-29 20:40:00,121.55,121.57,121.54,121.56,3893600026.0
2007-05-29 20:45:00,121.56,121.57,121.55,121.555,4426900036.0
2007-05-29 20:50:00,121.555,121.56,121.525,121.54,4563199999.0
2007-05-29 20:55:00,121.54,121.56,121.53,121.54,6200999980.0
2007-05-29 21:00:00,121.55,121.57,121.54,121.56,5083200012.0
2007-05-29 21:05:00,121.56,121.58,121.56,121.58,3213100021.0
2007-05-29 21:10:00,121.58,121.58,121.56,121.57,3364900042.0
2007-05-29 21:15:00,121.57,121.59,121.56,121.57,6038700020.0
2007-05-29 21:20:00,121.57,121.58,121.56,121.57,5901500002.0
2007-05-29 21:25:00,121.57,121.6,121.565,121.59,4981799977.0
2007-05-29 21:30:00,121.6,121.61,121.59,121.6,4569700003.0
2007-05-29 21:35:00,121.6,121.64,121.6,121.62,5286400073.0
2007-05-29 21:40:00,121.63,121.64,121.62,121.64,2449740021.0
2007-05-29 21:45:00,121.64,121.66,121.61,121.64,6889000010.0
2007-05-29 21:50:00,121.65,121.67,121.64,121.66,7137000019.0
2007-05-29 21:55:00,121.66,121.66,121.63,121.65,4457900141.0
2007-05-29 22:00:00,121.65,121.66,121.63,121.64,4369600006.0
2007-05-29 22:05:00,121.64,121.65,121.63,121.63,3114099978.0
2007-05-29 22:10:00,121.63,121.64,121.62,121.63,1099899996.0
2007-05-29 22:15:00,121.63,121.64,121.63,121.64,234300000.0
2007-05-29 22:20:00,121.64,121.64,121.62,121.62,492400001.0
2007-05-29 22:25:00,121.63,121.65,121.625,121.65,1459100004.0
2007-05-29 22:30:00,121.64,121.65,121.63,121.63,598799999.0
2007-05-29 22:35:00,121.625,121.65,121.625,121.64,1059599996.0
2007-05-29 22:40:00,121.64,121.67,121.64,121.66,662600000.0
2007-05-29 22:45:00,121.67,121.67,121.645,121.67,2631699996.0
2007-05-29 22:50:00,121.67,121.67,121.655,121.66,323900002.0
2007-05-29 22:55:00,121.66,121.67,121.64,121.64,2176400000.0
2007-05-29 23:00:00,121.64,121.66,121.63,121.65,1751400011.0
2007-05-29 23:05:00,121.65,121.67,121.64,121.64,1474500009.0
2007-05-29 23:10:00,121.64,121.65,121.63,121.63,2303799994.0
2007-05-29 23:15:00,121.64,121.65,121.63,121.64,554000001.0
2007-05-29 23:20:00,121.64,121.65,121.62,121.64,681399998.0
2007-05-29 23:25:00,121.64,121.66,121.63,121.66,977899985.0
2007-05-29 23:30:00,121.66,121.68,121.64,121.66,3527999986.0
2007-05-29 23:35:00,121.66,121.68,121.655,121.68,1677800024.0
2007-05-29 23:40:00,121.68,121.68,121.665,121.67,484199997.0
2007-05-29 23:45:00,121.67,121.69,121.67,121.67,1363099990.0
2007-05-29 23:50:00,121.68,121.69,121.68,121.68,536000010.0
2007-05-29 23:55:00,121.68,121.68,121.65,121.67,2367300003.0
2007-05-30 00:00:00,121.67,121.67,121.655,121.67,1718600015.0
2007-05-30 00:05:00,121.67,121.67,121.66,121.66,607200001.0
2007-05-30 00:10:00,121.66,121.66,121.64,121.655,1411299981.0
2007-05-30 00:15:00,121.66,121.68,121.655,121.66,1252100019.0
2007-05-30 00:20:00,121.66,121.68,121.655,121.67,1685499991.0
2007-05-30 00:25:00,121.67,121.67,121.67,121.67,96000000.0
2007-05-30 00:30:00,121.67,121.67,121.625,121.625,3558899981.0
2007-05-30 00:35:00,121.63,121.65,121.61,121.63,1400900004.0
2007-05-30 00:40:00,121.63,121.63,121.58,121.59,2684899992.0
2007-05-30 00:45:00,121.59,121.6,121.575,121.6,1364099997.0
2007-05-30 00:50:00,121.595,121.65,121.56,121.62,4688800035.0
2007-05-30 00:55:00,121.62,121.65,121.6,121.6,5455599992.0
2007-05-30 01:00:00,121.6,121.64,121.59,121.61,4081999972.0
2007-05-30 01:05:00,121.61,121.64,121.61,121.61,4092100000.0
2007-05-30 01:10:00,121.61,121.65,121.605,121.65,4390299990.0
2007-05-30 01:15:00,121.65,121.65,121.625,121.64,3063799998.0
2007-05-30 01:20:00,121.635,121.65,121.63,121.64,3815800034.0
2007-05-30 01:25:00,121.64,121.64,121.62,121.63,2785899992.0
2007-05-30 01:30:00,121.63,121.69,121.63,121.685,6949599984.0
2007-05-30 01:35:00,121.68,121.7,121.655,121.69,4557300015.0
2007-05-30 01:40:00,121.69,121.69,121.665,121.67,1848100004.0
2007-05-30 01:45:00,121.67,121.68,121.62,121.63,5246200055.0
2007-05-30 01:50:00,121.66,121.77,121.625,121.64,9371699954.0
2007-05-30 01:55:00,121.63,121.63,121.56,121.59,7187899974.0
2007-05-30 02:00:00,121.585,121.65,121.585,121.635,4224799996.0
2007-05-30 02:05:00,121.62,121.63,121.56,121.57,7209799991.0
2007-05-30 02:10:00,121.55,121.58,121.53,121.55,6589500110.0
2007-05-30 02:15:00,121.55,121.56,121.48,121.5,6975900038.0
2007-05-30 02:20:00,121.5,121.52,121.49,121.5,6812100086.0
2007-05-30 02:25:00,121.51,121.54,121.5,121.54,5331300097.0
2007-05-30 02:30:00,121.54,121.55,121.515,121.53,4795700032.0
2007-05-30 02:35:00,121.52,121.52,121.48,121.51,6552100033.0
2007-05-30 02:40:00,121.52,121.52,121.505,121.51,4397999995.0
2007-05-30 02:45:00,121.51,121.59,121.51,121.56,5946900019.0
2007-05-30 02:50:00,121.56,121.57,121.53,121.55,8475100001.0
2007-05-30 02:55:00,121.56,121.56,121.51,121.51,7209300014.0
2007-05-30 03:00:00,121.51,121.55,121.505,121.55,7876900046.0
2007-05-30 03:05:00,121.55,121.55,121.44,121.45,8199000020.0
2007-05-30 03:10:00,121.44,121.46,121.42,121.45,5664600025.0
2007-05-30 03:15:00,121.455,121.46,121.425,121.45,8162000024.0
2007-05-30 03:20:00,121.445,121.46,121.435,121.46,5290300049.0
2007-05-30 03:25:00,121.46,121.46,121.34,121.35,8076799980.0
2007-05-30 03:30:00,121.36,121.47,121.29,121.47,7565999940.0
2007-05-30 03:35:00,121.48,121.61,121.48,121.55,7565999940.0
2007-05-30 03:40:00,121.56,121.57,121.48,121.56,7565999940.0
2007-05-30 03:45:00,121.55,121.6,121.545,121.55,7565999940.0
2007-05-30 03:50:00,121.54,121.55,121.48,121.49,9198200033.0
2007-05-30 03:55:00,121.485,121.55,121.48,121.55,6094299984.0
2007-05-30 04:00:00,121.55,121.55,121.47,121.49,4819799958.0
2007-05-30 04:05:00,121.48,121.49,121.46,121.47,6511600002.0
2007-05-30 04:10:00,121.47,121.54,121.47,121.52,8905900019.0
2007-05-30 04:15:00,121.52,121.57,121.52,121.55,7918700184.0
2007-05-30 04:20:00,121.55,121.57,121.515,121.54,8328000126.0
2007-05-30 04:25:00,121.53,121.56,121.525,121.53,4940300021.0
2007-05-30 04:30:00,121.53,121.53,121.49,121.49,7523400062.0
2007-05-30 04:35:00,121.49,121.51,121.465,121.5,7456599989.0
2007-05-30 04:40:00,121.5,121.52,121.48,121.48,8486600046.0
2007-05-30 04:45:00,121.47,121.48,121.455,121.47,6595300059.0
2007-05-30 04:50:00,121.46,121.47,121.435,121.46,8394100046.0
2007-05-30 04:55:00,121.45,121.48,121.42,121.44,7469800130.0
2007-05-30 05:00:00,121.43,121.44,121.385,121.41,3293200043.0
2007-05-30 05:05:00,121.42,121.47,121.42,121.46,5645799998.0
2007-05-30 05:10:00,121.47,121.47,121.425,121.43,5915499990.0
2007-05-30 05:15:00,121.43,121.44,121.43,121.43,3132900002.0
2007-05-30 05:20:00,121.43,121.43,121.42,121.43,5776200045.0
2007-05-30 05:25:00,121.42,121.43,121.39,121.39,5483600112.0
2007-05-30 05:30:00,121.39,121.42,121.37,121.415,9258900000.0
2007-05-30 05:35:00,121.43,121.44,121.38,121.41,4886200113.0
2007-05-30 05:40:00,121.405,121.43,121.4,121.42,6002500151.0
2007-05-30 05:45:00,121.42,121.43,121.41,121.42,3968400009.0
2007-05-30 05:50:00,121.415,121.43,121.41,121.42,2152100003.0
2007-05-30 05:55:00,121.42,121.43,121.405,121.42,3808700031.0
2007-05-30 06:00:00,121.415,121.46,121.41,121.45,6307500105.0
2007-05-30 06:05:00,121.445,121.46,121.43,121.45,5829600113.0
2007-05-30 06:10:00,121.45,121.46,121.44,121.46,3076900042.0
2007-05-30 06:15:00,121.46,121.47,121.445,121.45,3629800023.0
2007-05-30 06:20:00,121.45,121.46,121.415,121.43,6219999967.0
2007-05-30 06:25:00,121.43,121.43,121.4,121.41,7437400004.0
2007-05-30 06:30:00,121.42,121.44,121.41,121.435,3958200021.0
2007-05-30 06:35:00,121.44,121.44,121.43,121.43,242500008.0
2007-05-30 06:40:00,121.43,121.44,121.415,121.425,5445100041.0
2007-05-30 06:45:00,121.43,121.43,121.415,121.43,3610299999.0
2007-05-30 06:50:00,121.43,121.43,121.405,121.42,5146500074.0
2007-05-30 06:55:00,121.42,121.44,121.415,121.44,5618400077.0
2007-05-30 07:00:00,121.43,121.43,121.39,121.4,7151200025.0
2007-05-30 07:05:00,121.39,121.41,121.38,121.41,5903800068.0
2007-05-30 07:10:00,121.41,121.45,121.4,121.445,3704400006.0
2007-05-30 07:15:00,121.45,121.52,121.45,121.465,6718200068.0
2007-05-30 07:20:00,121.465,121.51,121.455,121.5,9867500045.0
2007-05-30 07:25:00,121.51,121.55,121.49,121.53,9101000020.0
2007-05-30 07:30:00,121.53,121.55,121.51,121.53,9483599952.0
2007-05-30 07:35:00,121.54,121.55,121.51,121.53,7560499933.0
2007-05-30 07:40:00,121.53,121.55,121.515,121.52,7846500010.0
2007-05-30 07:45:00,121.51,121.56,121.51,121.54,9140900037.0
2007-05-30 07:50:00,121.55,121.56,121.535,121.55,6945999997.0
2007-05-30 07:55:00,121.545,121.57,121.545,121.57,4830800000.0
2007-05-30 08:00:00,121.58,121.61,121.55,121.56,8216899935.0
2007-05-30 08:05:00,121.55,121.58,121.55,121.575,6955900013.0
2007-05-30 08:10:00,121.57,121.59,121.56,121.58,7070799987.0
2007-05-30 08:15:00,121.58,121.59,121.54,121.54,7012100072.0
2007-05-30 08:20:00,121.54,121.56,121.51,121.55,6292400100.0
2007-05-30 08:25:00,121.56,121.59,121.54,121.58,3922699970.0
2007-05-30 08:30:00,121.59,121.59,121.545,121.565,5781000006.0
2007-05-30 08:35:00,121.57,121.57,121.535,121.56,4260799977.0
2007-05-30 08:40:00,121.55,121.59,121.52,121.59,8183599991.0
2007-05-30 08:45:00,121.58,121.59,121.55,121.56,5647000083.0
2007-05-30 08:50:00,121.57,121.64,121.56,121.58,5408999981.0
2007-05-30 08:55:00,121.59,121.64,121.58,121.61,2695400035.0
2007-05-30 09:00:00,121.6,121.6,121.52,121.55,3869000050.0
2007-05-30 09:05:00,121.56,121.58,121.52,121.54,3869000050.0
2007-05-30 09:10:00,121.54,121.57,121.53,121.56,8040000005.0
2007-05-30 09:15:00,121.56,121.595,121.555,121.59,5870799994.0
2007-05-30 09:20:00,121.6,121.64,121.6,121.6,5389099976.0
2007-05-30 09:25:00,121.6,121.61,121.58,121.58,4838799986.0
2007-05-30 09:30:00,121.58,121.625,121.58,121.61,5655899978.0
2007-05-30 09:35:00,121.6,121.61,121.59,121.6,5928499980.0
2007-05-30 09:40:00,121.6,121.61,121.57,121.58,7170599961.0
2007-05-30 09:45:00,121.59,121.65,121.59,121.65,6038099951.0
2007-05-30 09:50:00,121.64,121.67,121.62,121.625,3694200014.0
2007-05-30 09:55:00,121.63,121.65,121.62,121.63,5815999952.0
2007-05-30 10:00:00,121.63,121.65,121.62,121.63,6161019928.0
2007-05-30 10:05:00,121.62,121.62,121.57,121.61,6714999981.0
2007-05-30 10:10:00,121.6,121.63,121.58,121.59,6672300033.0
2007-05-30 10:15:00,121.6,121.62,121.59,121.61,5493599971.0
2007-05-30 10:20:00,121.61,121.62,121.6,121.61,5489299961.0
2007-05-30 10:25:00,121.61,121.69,121.605,121.68,5714099957.0
2007-05-30 10:30:00,121.68,121.685,121.655,121.67,5108879981.0
2007-05-30 10:35:00,121.67,121.68,121.635,121.65,5465240042.0
2007-05-30 10:40:00,121.65,121.67,121.64,121.665,4484899982.0
2007-05-30 10:45:00,121.665,121.665,121.64,121.65,3774499970.0
2007-05-30 10:50:00,121.65,121.66,121.64,121.65,5690800032.0
2007-05-30 10:55:00,121.65,121.69,121.65,121.69,5507499959.0
2007-05-30 11:00:00,121.69,121.72,121.685,121.7,4742799995.0
2007-05-30 11:05:00,121.69,121.7,121.675,121.68,1745899985.0
2007-05-30 11:10:00,121.68,121.69,121.645,121.66,4399999979.0
2007-05-30 11:15:00,121.66,121.68,121.65,121.66,2908400009.0
2007-05-30 11:20:00,121.66,121.66,121.645,121.65,2331849998.0
2007-05-30 11:25:00,121.65,121.65,121.6,121.64,4315699982.0
2007-05-30 11:30:00,121.64,121.66,121.63,121.66,6668900119.0
2007-05-30 11:35:00,121.66,121.68,121.65,121.66,5444000014.0
2007-05-30 11:40:00,121.665,121.7,121.665,121.69,6583599975.0
2007-05-30 11:45:00,121.69,121.7,121.685,121.7,2038900032.0
2007-05-30 11:50:00,121.7,121.73,121.685,121.73,3396200001.0
2007-05-30 11:55:00,121.73,121.75,121.715,121.75,6994799982.0
2007-05-30 12:00:00,121.76,121.76,121.71,121.72,7319400003.0
2007-05-30 12:05:00,121.72,121.72,121.685,121.71,6234700026.0
2007-05-30 12:10:00,121.7,121.72,121.69,121.71,8955900023.0
2007-05-30 12:15:00,121.7,121.71,121.695,121.7,4697699969.0
2007-05-30 12:20:00,121.7,121.72,121.68,121.68,3853860009.0
2007-05-30 12:25:00,121.68,121.68,121.655,121.66,7186600044.0
2007-05-30 12:30:00,121.67,121.69,121.665,121.68,4858000042.0
2007-05-30 12:35:00,121.69,121.71,121.68,121.705,5729700085.0
2007-05-30 12:40:00,121.71,121.71,121.68,121.69,2439100037.0
2007-05-30 12:45:00,121.69,121.71,121.68,121.7,6577200013.0
2007-05-30 12:50:00,121.69,121.71,121.68,121.7,6263399990.0
2007-05-30 12:55:00,121.71,121.71,121.67,121.68,5794400094.0
2007-05-30 13:00:00,121.68,121.685,121.61,121.62,7740000125.0
2007-05-30 13:05:00,121.63,121.65,121.6,121.61,7003799985.0
2007-05-30 13:10:00,121.61,121.63,121.59,121.62,8046300011.0
2007-05-30 13:15:00,121.63,121.64,121.615,121.62,5941899969.0
2007-05-30 13:20:00,121.62,121.625,121.595,121.62,4184400002.0
2007-05-30 13:25:00,121.62,121.64,121.62,121.62,6671200012.0
2007-05-30 13:30:00,121.63,121.65,121.61,121.62,8863200074.0
2007-05-30 13:35:00,121.62,121.625,121.585,121.595,7688899994.0
2007-05-30 13:40:00,121.6,121.65,121.55,121.64,9974999870.0
2007-05-30 13:45:00,121.62,121.63,121.58,121.62,9398799936.0
2007-05-30 13:50:00,121.63,121.68,121.62,121.64,8574699984.0
2007-05-30 13:55:00,121.65,121.68,121.62,121.63,8601499950.0
2007-05-30 14:00:00,121.64,121.69,121.62,121.65,8843399997.0
2007-05-30 14:05:00,121.66,121.67,121.59,121.61,9295300055.0
2007-05-30 14:10:00,121.62,121.64,121.59,121.64,9662700031.0
2007-05-30 14:15:00,121.65,121.65,121.59,121.63,9752700175.0
2007-05-30 14:20:00,121.64,121.68,121.61,121.62,9752700175.0
2007-05-30 14:25:00,121.63,121.65,121.61,121.63,9180040116.0
2007-05-30 14:30:00,121.64,121.64,121.57,121.59,8639500055.0
2007-05-30 14:35:00,121.6,121.64,121.6,121.605,8639500055.0
2007-05-30 14:40:00,121.62,121.63,121.61,121.63,9059099997.0
2007-05-30 14:45:00,121.625,121.64,121.61,121.625,7792699999.0
2007-05-30 14:50:00,121.62,121.65,121.6,121.64,7800099896.0
2007-05-30 14:55:00,121.63,121.65,121.61,121.62,7669700000.0
2007-05-30 15:00:00,121.61,121.64,121.605,121.61,8532700159.0
2007-05-30 15:05:00,121.6,121.64,121.6,121.61,9841000280.0
2007-05-30 15:10:00,121.62,121.63,121.57,121.59,9841000280.0
2007-05-30 15:15:00,121.595,121.61,121.57,121.6,9996200060.0
2007-05-30 15:20:00,121.59,121.62,121.53,121.54,10035000005.0
2007-05-30 15:25:00,121.55,121.58,121.53,121.56,8928600053.0
2007-05-30 15:30:00,121.57,121.58,121.5,121.56,10146500120.0
2007-05-30 15:35:00,121.57,121.64,121.55,121.56,10146500120.0
2007-05-30 15:40:00,121.55,121.59,121.55,121.56,10040500086.0
2007-05-30 15:45:00,121.55,121.58,121.53,121.55,9881500035.0
2007-05-30 15:50:00,121.54,121.56,121.52,121.53,9881500035.0
2007-05-30 15:55:00,121.54,121.62,121.52,121.58,9881500035.0
2007-05-30 16:00:00,121.57,121.59,121.55,121.56,8087800110.0
2007-05-30 16:05:00,121.56,121.58,121.545,121.58,4992500033.0
2007-05-30 16:10:00,121.57,121.61,121.56,121.6,1913999980.0
2007-05-30 16:15:00,121.61,121.63,121.575,121.58,3202799983.0
2007-05-30 16:20:00,121.58,121.59,121.55,121.58,6144400088.0
2007-05-30 16:25:00,121.59,121.59,121.56,121.59,5649700042.0
2007-05-30 16:30:00,121.58,121.59,121.56,121.56,2881000040.0
2007-05-30 16:35:00,121.57,121.58,121.555,121.57,5939200102.0
2007-05-30 16:40:00,121.565,121.58,121.56,121.58,2428940050.0
2007-05-30 16:45:00,121.58,121.58,121.54,121.56,3376979988.0
2007-05-30 16:50:00,121.55,121.57,121.53,121.56,4097400002.0
2007-05-30 16:55:00,121.55,121.56,121.51,121.52,2820000035.0
2007-05-30 17:00:00,121.51,121.53,121.5,121.5,3827100008.0
2007-05-30 17:05:00,121.51,121.53,121.5,121.515,5629000026.0
2007-05-30 17:10:00,121.51,121.52,121.44,121.44,9909000085.0
2007-05-30 17:15:00,121.43,121.47,121.43,121.47,9909000085.0
2007-05-30 17:20:00,121.48,121.57,121.48,121.55,8374200028.0
2007-05-30 17:25:00,121.54,121.56,121.52,121.52,7350999990.0
2007-05-30 17:30:00,121.52,121.53,121.505,121.52,8922300044.0
2007-05-30 17:35:00,121.52,121.56,121.515,121.54,7440500001.0
2007-05-30 17:40:00,121.52,121.55,121.51,121.51,7945900000.0
2007-05-30 17:45:00,121.5,121.52,121.44,121.45,8627499976.0
2007-05-30 17:50:00,121.46,121.49,121.46,121.49,5938799990.0
2007-05-30 17:55:00,121.48,121.49,121.46,121.48,6464600067.0
2007-05-30 18:00:00,121.47,121.48,121.44,121.44,8562699930.0
2007-05-30 18:05:00,121.45,121.48,121.44,121.48,10467499890.0
2007-05-30 18:10:00,121.49,121.5,121.47,121.49,6264100170.0
2007-05-30 18:15:00,121.5,121.55,121.49,121.54,7179700102.0
2007-05-30 18:20:00,121.55,121.55,121.51,121.53,7090400048.0
2007-05-30 18:25:00,121.52,121.58,121.52,121.58,8781300024.0
2007-05-30 18:30:00,121.59,121.61,121.57,121.59,3628599943.0
2007-05-30 18:35:00,121.6,121.605,121.585,121.595,6443399981.0
2007-05-30 18:40:00,121.595,121.6,121.575,121.58,3272499988.0
2007-05-30 18:45:00,121.58,121.58,121.52,121.53,9484200097.0
2007-05-30 18:50:00,121.525,121.54,121.52,121.525,5617500063.0
2007-05-30 18:55:00,121.52,121.54,121.5,121.51,3857400033.0
2007-05-30 19:00:00,121.5,121.53,121.49,121.52,3398000034.0
2007-05-30 19:05:00,121.52,121.535,121.51,121.52,4610100023.0
2007-05-30 19:10:00,121.515,121.54,121.515,121.52,4557549987.0
2007-05-30 19:15:00,121.515,121.54,121.51,121.525,6241700033.0
2007-05-30 19:20:00,121.54,121.57,121.525,121.54,5294599979.0
2007-05-30 19:25:00,121.55,121.56,121.53,121.53,7771799973.0
2007-05-30 19:30:00,121.53,121.535,121.51,121.52,4435299993.0
2007-05-30 19:35:00,121.52,121.52,121.51,121.515,3320500013.0
2007-05-30 19:40:00,121.515,121.52,121.46,121.47,7596699982.0
2007-05-30 19:45:00,121.47,121.48,121.46,121.47,4781500015.0
2007-05-30 19:50:00,121.47,121.49,121.47,121.48,4958900002.0
2007-05-30 19:55:00,121.49,121.52,121.48,121.52,3988500014.0
2007-05-30 20:00:00,121.52,121.54,121.47,121.47,2434200010.0
2007-05-30 20:05:00,121.46,121.52,121.45,121.49,317000010.0
2007-05-30 20:10:00,121.49,121.51,121.47,121.48,4283900010.0
2007-05-30 20:15:00,121.48,121.51,121.48,121.5,5033900000.0
2007-05-30 20:20:00,121.495,121.5,121.465,121.49,3371750004.0
2007-05-30 20:25:00,121.49,121.54,121.48,121.54,2807600019.0
2007-05-30 20:30:00,121.55,121.56,121.515,121.54,5696599977.0
2007-05-30 20:35:00,121.54,121.58,121.54,121.565,9010599971.0
2007-05-30 20:40:00,121.565,121.59,121.555,121.59,3906000022.0
2007-05-30 20:45:00,121.585,121.595,121.57,121.59,3154300008.0
2007-05-30 20:50:00,121.59,121.59,121.57,121.58,4648900019.0
2007-05-30 20:55:00,121.58,121.6,121.56,121.56,5138200037.0
2007-05-30 21:00:00,121.57,121.59,121.56,121.59,7628600047.0
2007-05-30 21:05:00,121.59,121.59,121.57,121.57,6048900001.0
2007-05-30 21:10:00,121.56,121.58,121.56,121.57,5858700031.0
2007-05-30 21:15:00,121.57,121.59,121.57,121.58,3481399997.0
2007-05-30 21:20:00,121.57,121.59,121.565,121.58,941299990.0
2007-05-30 21:25:00,121.58,121.58,121.555,121.56,5327499959.0
2007-05-30 21:30:00,121.56,121.58,121.56,121.58,1811900013.0
2007-05-30 21:35:00,121.58,121.62,121.575,121.62,3896900024.0
2007-05-30 21:40:00,121.62,121.64,121.62,121.64,5407000054.0
2007-05-30 21:45:00,121.64,121.68,121.63,121.65,2234999961.0
2007-05-30 21:50:00,121.65,121.66,121.635,121.66,5305099999.0
2007-05-30 21:55:00,121.66,121.68,121.645,121.67,4198140012.0
2007-05-30 22:00:00,121.67,121.69,121.645,121.69,2544699988.0
2007-05-30 22:05:00,121.685,121.69,121.665,121.68,1965000003.0
2007-05-30 22:10:00,121.68,121.69,121.665,121.67,1064000003.0
2007-05-30 22:15:00,121.67,121.68,121.655,121.66,984300004.0
2007-05-30 22:20:00,121.67,121.67,121.635,121.64,2167999987.0
2007-05-30 22:25:00,121.65,121.66,121.645,121.66,1463499993.0
2007-05-30 22:30:00,121.66,121.67,121.64,121.65,2844999998.0
2007-05-30 22:35:00,121.65,121.66,121.645,121.65,1583600005.0
2007-05-30 22:40:00,121.65,121.66,121.635,121.64,3793000015.0
2007-05-30 22:45:00,121.64,121.65,121.625,121.64,1385399983.0
2007-05-30 22:50:00,121.64,121.66,121.64,121.66,915500018.0
2007-05-30 22:55:00,121.66,121.67,121.64,121.64,2041199997.0
2007-05-30 23:00:00,121.64,121.65,121.6,121.62,2220599989.0
2007-05-30 23:05:00,121.62,121.63,121.61,121.63,704800002.0
2007-05-30 23:10:00,121.63,121.65,121.62,121.64,1611300000.0
2007-05-30 23:15:00,121.64,121.65,121.62,121.63,2090799999.0
2007-05-30 23:20:00,121.63,121.66,121.63,121.66,2988900006.0
2007-05-30 23:25:00,121.66,121.69,121.65,121.68,4443499974.0
2007-05-30 23:30:00,121.67,121.68,121.65,121.66,2235500010.0
2007-05-30 23:35:00,121.66,121.67,121.66,121.66,1181400000.0
2007-05-30 23:40:00,121.66,121.67,121.64,121.66,5328899986.0
2007-05-30 23:45:00,121.66,121.67,121.65,121.66,912700007.0
2007-05-30 23:50:00,121.66,121.66,121.65,121.66,839699995.0
2007-05-30 23:55:00,121.66,121.66,121.63,121.63,1289900004.0
2007-05-31 00:00:00,121.63,121.64,121.62,121.62,1611599992.0
2007-05-31 00:05:00,121.62,121.62,121.58,121.59,2693900002.0
2007-05-31 00:10:00,121.59,121.61,121.575,121.6,1343199988.0
2007-05-31 00:15:00,121.61,121.61,121.59,121.6,864300002.0
2007-05-31 00:20:00,121.6,121.6,121.58,121.6,1774300006.0
2007-05-31 00:25:00,121.6,121.62,121.6,121.62,872199998.0
2007-05-31 00:30:00,121.62,121.64,121.61,121.62,2592100000.0
2007-05-31 00:35:00,121.62,121.65,121.61,121.635,3431200009.0
2007-05-31 00:40:00,121.64,121.65,121.63,121.64,1300200007.0
2007-05-31 00:45:00,121.64,121.65,121.635,121.64,447800001.0
2007-05-31 00:50:00,121.64,121.64,121.59,121.61,1333999993.0
2007-05-31 00:55:00,121.61,121.63,121.57,121.61,3135800018.0
2007-05-31 01:00:00,121.61,121.62,121.58,121.59,1941399984.0
2007-05-31 01:05:00,121.59,121.59,121.575,121.58,1011100001.0
2007-05-31 01:10:00,121.58,121.58,121.57,121.57,1855700013.0
2007-05-31 01:15:00,121.57,121.6,121.55,121.57,4183799995.0
2007-05-31 01:20:00,121.57,121.58,121.55,121.57,4632100003.0
2007-05-31 01:25:00,121.57,121.57,121.56,121.56,2022900004.0
2007-05-31 01:30:00,121.56,121.58,121.56,121.56,3119599927.0
2007-05-31 01:35:00,121.56,121.57,121.55,121.56,3648499943.0
2007-05-31 01:40:00,121.56,121.57,121.55,121.55,4069099888.0
2007-05-31 01:45:00,121.55,121.56,121.53,121.54,4093799939.0
2007-05-31 01:50:00,121.54,121.55,121.52,121.55,3508399962.0
2007-05-31 01:55:00,121.55,121.56,121.54,121.56,2253300002.0
2007-05-31 02:00:00,121.55,121.56,121.545,121.545,3184499990.0
2007-05-31 02:05:00,121.545,121.56,121.49,121.5,4535000036.0
2007-05-31 02:10:00,121.5,121.55,121.485,121.54,4926900004.0
2007-05-31 02:15:00,121.52,121.53,121.46,121.48,3886500026.0
2007-05-31 02:20:00,121.49,121.5,121.465,121.49,7177000033.0
2007-05-31 02:25:00,121.5,121.53,121.49,121.52,9172899996.0
2007-05-31 02:30:00,121.52,121.52,121.49,121.51,5166900007.0
2007-05-31 02:35:00,121.51,121.55,121.51,121.53,7367000067.0
2007-05-31 02:40:00,121.52,121.57,121.52,121.56,5904900028.0
2007-05-31 02:45:00,121.56,121.58,121.55,121.58,4688600008.0
2007-05-31 02:50:00,121.58,121.62,121.58,121.6,3728400011.0
2007-05-31 02:55:00,121.61,121.62,121.56,121.57,6664999970.0
2007-05-31 03:00:00,121.58,121.61,121.58,121.605,6912400016.0
2007-05-31 03:05:00,121.6,121.63,121.59,121.6,8668400053.0
2007-05-31 03:10:00,121.6,121.61,121.59,121.61,3330399981.0
2007-05-31 03:15:00,121.62,121.63,121.595,121.61,4299000012.0
2007-05-31 03:20:00,121.61,121.62,121.585,121.61,3084300009.0
2007-05-31 03:25:00,121.6,121.6,121.55,121.59,1370900026.0
2007-05-31 03:30:00,121.6,121.63,121.6,121.63,3667599967.0
2007-05-31 03:35:00,121.62,121.63,121.57,121.58,9949199913.0
2007-05-31 03:40:00,121.57,121.58,121.53,121.55,8760480019.0
2007-05-31 03:45:00,121.54,121.55,121.5,121.54,5863580027.0
2007-05-31 03:50:00,121.53,121.56,121.51,121.52,5974500030.0
2007-05-31 03:55:00,121.53,121.54,121.47,121.49,9121500105.0
2007-05-31 04:00:00,121.485,121.49,121.44,121.46,5735100013.0
2007-05-31 04:05:00,121.47,121.52,121.46,121.49,4888499990.0
2007-05-31 04:10:00,121.5,121.55,121.5,121.52,6082300034.0
2007-05-31 04:15:00,121.53,121.53,121.51,121.53,5186400054.0
2007-05-31 04:20:00,121.53,121.54,121.485,121.495,6073700046.0
2007-05-31 04:25:00,121.5,121.51,121.495,121.51,5617699993.0
2007-05-31 04:30:00,121.51,121.55,121.5,121.54,8490500019.0
2007-05-31 04:35:00,121.55,121.56,121.51,121.51,9950700014.0
2007-05-31 04:40:00,121.515,121.53,121.515,121.515,5944899948.0
2007-05-31 04:45:00,121.5,121.52,121.5,121.515,6481499959.0
2007-05-31 04:50:00,121.52,121.52,121.495,121.515,5696099974.0
2007-05-31 04:55:00,121.515,121.535,121.505,121.525,4177799981.0
2007-05-31 05:00:00,121.525,121.55,121.525,121.545,4596299972.0
2007-05-31 05:05:00,121.545,121.55,121.535,121.535,2642999968.0
2007-05-31 05:10:00,121.55,121.57,121.53,121.56,3373000022.0
2007-05-31 05:15:00,121.56,121.59,121.56,121.57,5155199981.0
2007-05-31 05:20:00,121.56,121.57,121.545,121.57,3311099989.0
2007-05-31 05:25:00,121.57,121.58,121.56,121.565,482199998.0
2007-05-31 05:30:00,121.555,121.565,121.545,121.555,2689500004.0
2007-05-31 05:35:00,121.56,121.56,121.545,121.545,2253000026.0
2007-05-31 05:40:00,121.555,121.56,121.545,121.555,1170099993.0
2007-05-31 05:45:00,121.56,121.56,121.55,121.555,1414800012.0
2007-05-31 05:50:00,121.56,121.56,121.54,121.55,1191800004.0
2007-05-31 05:55:00,121.56,121.56,121.55,121.555,1713400005.0
2007-05-31 06:00:00,121.565,121.575,121.56,121.56,3358899998.0
2007-05-31 06:05:00,121.56,121.58,121.555,121.575,6581400030.0
2007-05-31 06:10:00,121.58,121.58,121.56,121.56,3256600002.0
2007-05-31 06:15:00,121.57,121.575,121.55,121.575,4968700063.0
2007-05-31 06:20:00,121.57,121.57,121.55,121.555,2441300006.0
2007-05-31 06:25:00,121.55,121.56,121.545,121.545,6148899964.0
2007-05-31 06:30:00,121.545,121.55,121.53,121.545,4880099956.0
2007-05-31 06:35:00,121.55,121.55,121.53,121.535,4379099966.0
2007-05-31 06:40:00,121.54,121.55,121.525,121.535,2965200018.0
2007-05-31 06:45:00,121.535,121.54,121.52,121.525,6915799999.0
2007-05-31 06:50:00,121.54,121.54,121.51,121.53,6756899968.0
2007-05-31 06:55:00,121.54,121.55,121.535,121.545,3012099992.0
2007-05-31 07:00:00,121.54,121.56,121.54,121.555,2983100034.0
2007-05-31 07:05:00,121.555,121.57,121.545,121.55,6521200031.0
2007-05-31 07:10:00,121.545,121.55,121.52,121.53,4306400001.0
2007-05-31 07:15:00,121.53,121.54,121.52,121.54,2983900021.0
2007-05-31 07:20:00,121.54,121.55,121.525,121.54,2527200005.0
2007-05-31 07:25:00,121.54,121.54,121.515,121.53,3035600012.0
2007-05-31 07:30:00,121.53,121.55,121.525,121.53,2691400011.0
2007-05-31 07:35:00,121.53,121.55,121.525,121.53,4707900012.0
2007-05-31 07:40:00,121.54,121.54,121.485,121.51,8299500008.0
2007-05-31 07:45:00,121.52,121.52,121.48,121.51,1773000040.0
2007-05-31 07:50:00,121.51,121.53,121.505,121.52,3208900012.0
2007-05-31 07:55:00,121.51,121.55,121.49,121.545,8304299988.0
2007-05-31 08:00:00,121.54,121.54,121.52,121.525,9699499955.0
2007-05-31 08:05:00,121.52,121.59,121.52,121.56,139500000.0
2007-05-31 08:10:00,121.57,121.58,121.53,121.55,1190999987.0
2007-05-31 08:15:00,121.54,121.56,121.54,121.555,5716599968.0
2007-05-31 08:20:00,121.55,121.63,121.55,121.62,9004639978.0
2007-05-31 08:25:00,121.61,121.65,121.59,121.64,5965500015.0
2007-05-31 08:30:00,121.64,121.66,121.59,121.6,7871499990.0
2007-05-31 08:35:00,121.6,121.63,121.6,121.62,4992899999.0
2007-05-31 08:40:00,121.62,121.66,121.61,121.635,7064600092.0
2007-05-31 08:45:00,121.64,121.66,121.615,121.63,5735600014.0
2007-05-31 08:50:00,121.63,121.65,121.615,121.63,7968500006.0
2007-05-31 08:55:00,121.635,121.67,121.625,121.64,5994900067.0
2007-05-31 09:00:00,121.63,121.68,121.62,121.67,8221600071.0
2007-05-31 09:05:00,121.67,121.67,121.63,121.63,6255200040.0
2007-05-31 09:10:00,121.64,121.66,121.63,121.64,7053300035.0
2007-05-31 09:15:00,121.635,121.66,121.62,121.63,6166900004.0
2007-05-31 09:20:00,121.62,121.63,121.59,121.62,7324600034.0
2007-05-31 09:25:00,121.62,121.62,121.59,121.59,5016500028.0
2007-05-31 09:30:00,121.6,121.62,121.56,121.58,7031900064.0
2007-05-31 09:35:00,121.59,121.61,121.59,121.61,9351500180.0
2007-05-31 09:40:00,121.605,121.63,121.595,121.63,6824700062.0
2007-05-31 09:45:00,121.62,121.63,121.61,121.62,1958000005.0
2007-05-31 09:50:00,121.62,121.63,121.615,121.63,5276200037.0
2007-05-31 09:55:00,121.63,121.63,121.61,121.62,4254499988.0
2007-05-31 10:00:00,121.62,121.64,121.61,121.64,4385199972.0
2007-05-31 10:05:00,121.64,121.67,121.64,121.65,7361299980.0
2007-05-31 10:10:00,121.65,121.68,121.635,121.66,3665900002.0
2007-05-31 10:15:00,121.65,121.69,121.65,121.69,9788800036.0
2007-05-31 10:20:00,121.69,121.69,121.665,121.665,2736100003.0
2007-05-31 10:25:00,121.67,121.67,121.64,121.66,4653400005.0
2007-05-31 10:30:00,121.66,121.66,121.63,121.64,5597700003.0
2007-05-31 10:35:00,121.64,121.64,121.625,121.63,5635799985.0
2007-05-31 10:40:00,121.63,121.65,121.63,121.65,5455000006.0
2007-05-31 10:45:00,121.64,121.66,121.635,121.65,5466300035.0
2007-05-31 10:50:00,121.65,121.66,121.625,121.63,6866300061.0
2007-05-31 10:55:00,121.64,121.64,121.605,121.635,5813900020.0
2007-05-31 11:00:00,121.635,121.64,121.61,121.615,5905499990.0
2007-05-31 11:05:00,121.62,121.64,121.615,121.62,4216000013.0
2007-05-31 11:10:00,121.615,121.63,121.605,121.605,4563600002.0
2007-05-31 11:15:00,121.605,121.62,121.605,121.615,2496900010.0
2007-05-31 11:20:00,121.615,121.63,121.61,121.615,5171500014.0
2007-05-31 11:25:00,121.615,121.67,121.615,121.655,7759599986.0
2007-05-31 11:30:00,121.66,121.69,121.66,121.67,2815399995.0
2007-05-31 11:35:00,121.68,121.69,121.65,121.68,4185199979.0
2007-05-31 11:40:00,121.68,121.68,121.65,121.655,8054799933.0
2007-05-31 11:45:00,121.655,121.675,121.655,121.66,4143599964.0
2007-05-31 11:50:00,121.655,121.66,121.635,121.645,4340399973.0
2007-05-31 11:55:00,121.64,121.69,121.635,121.685,5137300087.0
2007-05-31 12:00:00,121.69,121.69,121.625,121.625,9012999980.0
2007-05-31 12:05:00,121.625,121.65,121.625,121.635,5194299990.0
2007-05-31 12:10:00,121.635,121.65,121.625,121.64,3953800009.0
2007-05-31 12:15:00,121.635,121.67,121.625,121.66,6055800018.0
2007-05-31 12:20:00,121.67,121.7,121.625,121.68,5503900000.0
2007-05-31 12:25:00,121.68,121.69,121.65,121.66,2976899998.0
2007-05-31 12:30:00,121.66,121.67,121.645,121.65,2721399989.0
2007-05-31 12:35:00,121.65,121.65,121.625,121.625,3082500017.0
2007-05-31 12:40:00,121.625,121.65,121.605,121.61,4244100037.0
2007-05-31 12:45:00,121.605,121.63,121.605,121.605,4214400002.0
2007-05-31 12:50:00,121.605,121.63,121.595,121.61,3252200007.0
2007-05-31 12:55:00,121.61,121.635,121.6,121.635,3765899986.0
2007-05-31 13:00:00,121.65,121.65,121.6,121.6,4441800006.0
2007-05-31 13:05:00,121.6,121.61,121.575,121.6,4278500044.0
2007-05-31 13:10:00,121.6,121.61,121.585,121.59,2007299982.0
2007-05-31 13:15:00,121.59,121.62,121.585,121.62,1402800000.0
2007-05-31 13:20:00,121.62,121.62,121.59,121.595,4427299989.0
2007-05-31 13:25:00,121.6,121.61,121.59,121.59,3434000009.0
2007-05-31 13:30:00,121.58,121.61,121.56,121.595,7484700010.0
2007-05-31 13:35:00,121.6,121.61,121.575,121.58,6271999988.0
2007-05-31 13:40:00,121.58,121.59,121.565,121.58,8749900060.0
2007-05-31 13:45:00,121.59,121.62,121.555,121.61,5740200016.0
2007-05-31 13:50:00,121.62,121.62,121.575,121.575,5118600012.0
2007-05-31 13:55:00,121.58,121.595,121.555,121.58,5029400010.0
2007-05-31 14:00:00,121.58,121.58,121.525,121.55,6480299951.0
2007-05-31 14:05:00,121.55,121.58,121.53,121.54,7267900024.0
2007-05-31 14:10:00,121.53,121.57,121.51,121.565,5768099989.0
2007-05-31 14:15:00,121.57,121.59,121.55,121.56,7537600022.0
2007-05-31 14:20:00,121.56,121.64,121.54,121.61,7658599997.0
2007-05-31 14:25:00,121.62,121.62,121.56,121.57,8071100014.0
2007-05-31 14:30:00,121.56,121.63,121.51,121.61,4719500020.0
2007-05-31 14:35:00,121.6,121.64,121.57,121.57,5671600010.0
2007-05-31 14:40:00,121.56,121.59,121.54,121.58,7019999950.0
2007-05-31 14:45:00,121.58,121.61,121.57,121.58,5427000061.0
2007-05-31 14:50:00,121.58,121.61,121.565,121.61,5030099983.0
2007-05-31 14:55:00,121.59,121.62,121.585,121.6,5410599963.0
2007-05-31 15:00:00,121.58,121.59,121.56,121.57,8023099989.0
2007-05-31 15:05:00,121.57,121.59,121.555,121.58,5013900021.0
2007-05-31 15:10:00,121.57,121.58,121.56,121.57,8306400096.0
2007-05-31 15:15:00,121.57,121.59,121.57,121.575,8012100059.0
2007-05-31 15:20:00,121.575,121.59,121.565,121.565,3597800009.0
2007-05-31 15:25:00,121.565,121.59,121.555,121.59,5159799989.0
2007-05-31 15:30:00,121.59,121.6,121.565,121.565,2747699989.0
2007-05-31 15:35:00,121.57,121.6,121.56,121.6,7954100042.0
2007-05-31 15:40:00,121.59,121.7,121.59,121.69,8122600011.0
2007-05-31 15:45:00,121.7,121.72,121.65,121.71,8748000005.0
2007-05-31 15:50:00,121.72,121.74,121.7,121.71,9069399999.0
2007-05-31 15:55:00,121.71,121.74,121.71,121.72,7174000036.0
2007-05-31 16:00:00,121.72,121.79,121.715,121.78,5933799983.0
2007-05-31 16:05:00,121.77,121.79,121.76,121.78,6141599996.0
2007-05-31 16:10:00,121.79,121.87,121.78,121.86,7646000100.0
2007-05-31 16:15:00,121.88,121.93,121.87,121.93,8397700001.0
2007-05-31 16:20:00,121.94,121.98,121.91,121.91,9005999905.0
2007-05-31 16:25:00,121.92,121.94,121.87,121.89,5621999997.0
2007-05-31 16:30:00,121.9,121.94,121.89,121.93,7074600026.0
2007-05-31 16:35:00,121.925,121.93,121.9,121.91,9338900031.0
2007-05-31 16:40:00,121.91,121.93,121.9,121.9,4817700015.0
2007-05-31 16:45:00,121.9,121.9,121.855,121.86,4436500016.0
2007-05-31 16:50:00,121.86,121.88,121.81,121.87,4419700022.0
2007-05-31 16:55:00,121.86,121.87,121.8,121.81,4367000015.0
2007-05-31 17:00:00,121.8,121.83,121.79,121.815,5492900001.0
2007-05-31 17:05:00,121.82,121.82,121.67,121.68,7478499990.0
2007-05-31 17:10:00,121.69,121.71,121.61,121.66,7478499990.0
2007-05-31 17:15:00,121.67,121.71,121.63,121.7,7478499990.0
2007-05-31 17:20:00,121.72,121.74,121.68,121.73,7478499990.0
2007-05-31 17:25:00,121.74,121.74,121.685,121.7,8105200015.0
2007-05-31 17:30:00,121.69,121.78,121.69,121.77,6742200014.0
2007-05-31 17:35:00,121.78,121.79,121.74,121.76,9845000025.0
2007-05-31 17:40:00,121.76,121.79,121.76,121.78,8519740033.0
2007-05-31 17:45:00,121.79,121.79,121.735,121.735,7170300004.0
2007-05-31 17:50:00,121.75,121.77,121.74,121.76,2678499995.0
2007-05-31 17:55:00,121.755,121.79,121.755,121.755,5425399974.0
2007-05-31 18:00:00,121.76,121.77,121.725,121.74,2468500000.0
2007-05-31 18:05:00,121.73,121.78,121.73,121.76,6787399971.0
2007-05-31 18:10:00,121.76,121.8,121.75,121.79,4686000008.0
2007-05-31 18:15:00,121.79,121.82,121.78,121.79,6811900040.0
2007-05-31 18:20:00,121.79,121.79,121.77,121.78,5023299984.0
2007-05-31 18:25:00,121.78,121.79,121.77,121.78,8147399977.0
2007-05-31 18:30:00,121.77,121.77,121.75,121.755,5362600010.0
2007-05-31 18:35:00,121.76,121.79,121.755,121.78,5121800003.0
2007-05-31 18:40:00,121.775,121.8,121.775,121.79,7994300039.0
2007-05-31 18:45:00,121.79,121.8,121.775,121.78,4999900040.0
2007-05-31 18:50:00,121.79,121.79,121.76,121.76,5062600043.0
2007-05-31 18:55:00,121.76,121.81,121.76,121.8,4270100051.0
2007-05-31 19:00:00,121.81,121.82,121.78,121.79,5453799984.0
2007-05-31 19:05:00,121.79,121.8,121.765,121.77,5319000024.0
2007-05-31 19:10:00,121.78,121.81,121.77,121.805,7462000020.0
2007-05-31 19:15:00,121.81,121.85,121.805,121.82,7097900020.0
2007-05-31 19:20:00,121.82,121.84,121.805,121.805,5168700026.0
2007-05-31 19:25:00,121.8,121.81,121.77,121.79,7507999939.0
2007-05-31 19:30:00,121.8,121.8,121.775,121.78,7049000010.0
2007-05-31 19:35:00,121.79,121.81,121.78,121.79,8542000059.0
2007-05-31 19:40:00,121.78,121.79,121.775,121.78,5462899944.0
2007-05-31 19:45:00,121.79,121.81,121.78,121.81,2864300015.0
2007-05-31 19:50:00,121.81,121.81,121.78,121.78,4513000048.0
2007-05-31 19:55:00,121.78,121.78,121.77,121.78,2405700005.0
2007-05-31 20:00:00,121.78,121.8,121.775,121.8,5136399998.0
2007-05-31 20:05:00,121.8,121.81,121.79,121.8,7006200016.0
2007-05-31 20:10:00,121.8,121.81,121.765,121.78,6060599995.0
2007-05-31 20:15:00,121.77,121.8,121.77,121.785,5684100047.0
2007-05-31 20:20:00,121.79,121.8,121.785,121.8,2634300008.0
2007-05-31 20:25:00,121.8,121.81,121.78,121.79,3157000000.0
2007-05-31 20:30:00,121.79,121.8,121.765,121.79,5630499991.0
2007-05-31 20:35:00,121.79,121.79,121.765,121.78,4303499971.0
2007-05-31 20:40:00,121.78,121.79,121.75,121.75,3015999999.0
2007-05-31 20:45:00,121.76,121.77,121.71,121.71,3537199981.0
2007-05-31 20:50:00,121.72,121.73,121.71,121.73,8570199925.0
2007-05-31 20:55:00,121.72,121.73,121.69,121.69,6516599973.0
2007-05-31 21:00:00,121.7,121.72,121.66,121.67,7788700017.0
2007-05-31 21:05:00,121.67,121.69,121.665,121.68,3793700025.0
2007-05-31 21:10:00,121.68,121.695,121.67,121.68,4415200016.0
2007-05-31 21:15:00,121.68,121.68,121.665,121.68,2854499974.0
2007-05-31 21:20:00,121.68,121.69,121.665,121.68,5137800006.0
2007-05-31 21:25:00,121.68,121.7,121.675,121.69,759899996.0
2007-05-31 21:30:00,121.68,121.7,121.68,121.69,1082499997.0
2007-05-31 21:35:00,121.69,121.7,121.68,121.68,401500005.0
2007-05-31 21:40:00,121.68,121.7,121.67,121.69,583099997.0
2007-05-31 21:45:00,121.69,121.7,121.675,121.675,1578800006.0
2007-05-31 21:50:00,121.675,121.7,121.675,121.68,2871100009.0
2007-05-31 21:55:00,121.68,121.7,121.68,121.69,7843800061.0
2007-05-31 22:00:00,121.7,121.71,121.68,121.69,2600076002.0
2007-05-31 22:05:00,121.7,121.7,121.68,121.68,6152100042.0
2007-05-31 22:10:00,121.69,121.7,121.68,121.69,8515700062.0
2007-05-31 22:15:00,121.7,121.7,121.685,121.69,2450000013.0
2007-05-31 22:20:00,121.7,121.705,121.69,121.695,2044100004.0
2007-05-31 22:25:00,121.7,121.71,121.69,121.69,3483700033.0
2007-05-31 22:30:00,121.7,121.71,121.69,121.71,1272600019.0
2007-05-31 22:35:00,121.72,121.72,121.71,121.71,1210300016.0
2007-05-31 22:40:00,121.71,121.73,121.7,121.71,1169900007.0
2007-05-31 22:45:00,121.71,121.74,121.71,121.72,2263599996.0
2007-05-31 22:50:00,121.72,121.73,121.69,121.705,5006899971.0
2007-05-31 22:55:00,121.71,121.73,121.7,121.73,2847799989.0
2007-05-31 23:00:00,121.72,121.73,121.71,121.73,2025900024.0
2007-05-31 23:05:00,121.73,121.73,121.71,121.72,1381700025.0
2007-05-31 23:10:00,121.72,121.73,121.71,121.71,2423099983.0
2007-05-31 23:15:00,121.71,121.73,121.71,121.715,1622800007.0
2007-05-31 23:20:00,121.72,121.74,121.71,121.72,2776099998.0
2007-05-31 23:25:00,121.72,121.74,121.705,121.74,1453000021.0
2007-05-31 23:30:00,121.74,121.75,121.725,121.74,1213900027.0
2007-05-31 23:35:00,121.74,121.75,121.74,121.74,1224700018.0
2007-05-31 23:40:00,121.74,121.76,121.72,121.74,4900600031.0
2007-05-31 23:45:00,121.74,121.76,121.73,121.74,4300499972.0
2007-05-31 23:50:00,121.74,121.75,121.74,121.75,560200008.0
2007-05-31 23:55:00,121.75,121.76,121.72,121.72,687200006.0
2007-06-01 00:00:00,121.72,121.73,121.71,121.72,1596799996.0
2007-06-01 00:05:00,121.72,121.73,121.71,121.72,1074999999.0
2007-06-01 00:10:00,121.73,121.73,121.72,121.73,185199996.0
2007-06-01 00:15:00,121.73,121.73,121.72,121.73,183700000.0
2007-06-01 00:20:00,121.72,121.75,121.71,121.73,1516699997.0
2007-06-01 00:25:00,121.75,121.76,121.735,121.745,1914899985.0
2007-06-01 00:30:00,121.75,121.76,121.74,121.745,1462600002.0
2007-06-01 00:35:00,121.75,121.77,121.75,121.75,2662499977.0
2007-06-01 00:40:00,121.75,121.76,121.74,121.76,534700004.0
2007-06-01 00:45:00,121.76,121.76,121.74,121.75,1067199991.0
2007-06-01 00:50:00,121.75,121.76,121.75,121.76,713500000.0
2007-06-01 00:55:00,121.76,121.77,121.75,121.75,1315500004.0
2007-06-01 01:00:00,121.75,121.76,121.74,121.75,940699999.0
2007-06-01 01:05:00,121.75,121.76,121.73,121.73,1241400001.0
2007-06-01 01:10:00,121.73,121.74,121.72,121.73,1355699994.0
2007-06-01 01:15:00,121.73,121.73,121.7,121.7,2313499997.0
2007-06-01 01:20:00,121.71,121.73,121.71,121.73,1867500004.0
2007-06-01 01:25:00,121.73,121.74,121.725,121.73,1514300005.0
2007-06-01 01:30:00,121.73,121.75,121.73,121.75,1144000021.0
2007-06-01 01:35:00,121.75,121.76,121.74,121.745,2309500032.0
2007-06-01 01:40:00,121.745,121.76,121.74,121.75,2736600088.0
2007-06-01 01:45:00,121.75,121.76,121.745,121.75,4175600056.0
2007-06-01 01:50:00,121.75,121.75,121.73,121.74,3984900053.0
2007-06-01 01:55:00,121.74,121.75,121.73,121.73,1482800001.0
2007-06-01 02:00:00,121.725,121.73,121.7,121.71,5757800094.0
2007-06-01 02:05:00,121.705,121.72,121.7,121.71,2450700063.0
2007-06-01 02:10:00,121.71,121.71,121.68,121.69,7459700017.0
2007-06-01 02:15:00,121.68,121.71,121.68,121.7,5268500159.0
2007-06-01 02:20:00,121.7,121.73,121.7,121.71,5933499972.0
2007-06-01 02:25:00,121.71,121.73,121.71,121.72,6199700018.0
2007-06-01 02:30:00,121.72,121.76,121.71,121.76,8249700050.0
2007-06-01 02:35:00,121.74,121.75,121.72,121.74,5265000095.0
2007-06-01 02:40:00,121.74,121.75,121.73,121.74,4110200079.0
2007-06-01 02:45:00,121.75,121.75,121.725,121.74,3883800066.0
2007-06-01 02:50:00,121.74,121.76,121.74,121.75,2269800025.0
2007-06-01 02:55:00,121.75,121.76,121.74,121.745,3426099998.0
2007-06-01 03:00:00,121.745,121.77,121.74,121.77,4327700041.0
2007-06-01 03:05:00,121.77,121.79,121.76,121.78,3812600019.0
2007-06-01 03:10:00,121.78,121.78,121.76,121.77,3080100042.0
2007-06-01 03:15:00,121.76,121.765,121.735,121.74,6311300028.0
2007-06-01 03:20:00,121.74,121.76,121.73,121.75,4789700049.0
2007-06-01 03:25:00,121.75,121.77,121.745,121.76,5718700048.0
2007-06-01 03:30:00,121.76,121.78,121.75,121.775,5373400097.0
2007-06-01 03:35:00,121.78,121.78,121.76,121.78,3601200062.0
2007-06-01 03:40:00,121.78,121.81,121.78,121.8,1610000017.0
2007-06-01 03:45:00,121.8,121.81,121.79,121.795,2499600015.0
2007-06-01 03:50:00,121.795,121.81,121.79,121.795,4486300041.0
2007-06-01 03:55:00,121.8,121.81,121.795,121.8,4124300022.0
2007-06-01 04:00:00,121.795,121.82,121.795,121.81,3842800036.0
2007-06-01 04:05:00,121.81,121.81,121.8,121.8,2709100014.0
2007-06-01 04:10:00,121.8,121.82,121.79,121.8,3788600017.0
2007-06-01 04:15:00,121.79,121.81,121.79,121.81,5637700064.0
2007-06-01 04:20:00,121.81,121.81,121.8,121.81,2159900009.0
2007-06-01 04:25:00,121.81,121.81,121.79,121.8,998400005.0
2007-06-01 04:30:00,121.79,121.8,121.79,121.79,1037700013.0
2007-06-01 04:35:00,121.8,121.8,121.79,121.8,2820800047.0
2007-06-01 04:40:00,121.8,121.8,121.78,121.79,1968100006.0
2007-06-01 04:45:00,121.79,121.8,121.78,121.8,4199200034.0
2007-06-01 04:50:00,121.8,121.8,121.79,121.79,433300019.0
2007-06-01 04:55:00,121.79,121.8,121.78,121.79,1513800019.0
2007-06-01 05:00:00,121.79,121.795,121.77,121.78,2778600002.0
2007-06-01 05:05:00,121.78,121.8,121.78,121.79,4968300007.0
2007-06-01 05:10:00,121.79,121.8,121.775,121.79,2057200004.0
2007-06-01 05:15:00,121.79,121.8,121.79,121.795,2311600038.0
2007-06-01 05:20:00,121.8,121.81,121.795,121.8,2035500043.0
2007-06-01 05:25:00,121.8,121.82,121.795,121.82,3180100065.0
2007-06-01 05:30:00,121.81,121.84,121.81,121.83,3883000038.0
2007-06-01 05:35:00,121.83,121.83,121.82,121.83,955200012.0
2007-06-01 05:40:00,121.83,121.83,121.82,121.83,195299994.0
2007-06-01 05:45:00,121.83,121.84,121.825,121.83,1204700003.0
2007-06-01 05:50:00,121.83,121.84,121.82,121.84,2146400023.0
2007-06-01 05:55:00,121.84,121.84,121.82,121.83,1386000020.0
2007-06-01 06:00:00,121.83,121.83,121.82,121.82,1020900021.0
2007-06-01 06:05:00,121.82,121.83,121.82,121.82,1427500027.0
2007-06-01 06:10:00,121.82,121.84,121.81,121.825,4145600024.0
2007-06-01 06:15:00,121.83,121.83,121.83,121.83,60000000.0
2007-06-01 06:20:00,121.83,121.83,121.82,121.83,1554100027.0
2007-06-01 06:25:00,121.83,121.85,121.83,121.84,4389000044.0
2007-06-01 06:30:00,121.84,121.84,121.82,121.84,5334000035.0
2007-06-01 06:35:00,121.84,121.88,121.82,121.86,2929700019.0
2007-06-01 06:40:00,121.86,121.88,121.85,121.87,5382600116.0
2007-06-01 06:45:00,121.87,121.88,121.845,121.86,3010800039.0
2007-06-01 06:50:00,121.86,121.87,121.85,121.87,2472100055.0
2007-06-01 06:55:00,121.87,121.88,121.85,121.86,4956400134.0
2007-06-01 07:00:00,121.86,121.88,121.86,121.88,3293600018.0
2007-06-01 07:05:00,121.88,121.89,121.87,121.87,1701300013.0
2007-06-01 07:10:00,121.86,121.88,121.86,121.88,1798200031.0
2007-06-01 07:15:00,121.88,121.91,121.86,121.9,5162900005.0
2007-06-01 07:20:00,121.895,121.91,121.885,121.91,5437200044.0
2007-06-01 07:25:00,121.905,121.92,121.9,121.915,6689700077.0
2007-06-01 07:30:00,121.915,121.93,121.91,121.92,3627999985.0
2007-06-01 07:35:00,121.91,121.93,121.91,121.915,6728699980.0
2007-06-01 07:40:00,121.915,121.93,121.91,121.92,4880949960.0
2007-06-01 07:45:00,121.93,121.935,121.9,121.915,8033000220.0
2007-06-01 07:50:00,121.91,121.93,121.9,121.92,8614100068.0
2007-06-01 07:55:00,121.92,121.94,121.92,121.93,9007200154.0
2007-06-01 08:00:00,121.935,121.94,121.9,121.92,5451199977.0
2007-06-01 08:05:00,121.915,121.94,121.9,121.9,4118100011.0
2007-06-01 08:10:00,121.91,121.92,121.89,121.895,5101399976.0
2007-06-01 08:15:00,121.895,121.92,121.885,121.9,6454399945.0
2007-06-01 08:20:00,121.91,121.92,121.9,121.9,2358499969.0
2007-06-01 08:25:00,121.91,121.93,121.88,121.92,4956900043.0
2007-06-01 08:30:00,121.93,121.94,121.91,121.925,4003500047.0
2007-06-01 08:35:00,121.92,121.93,121.81,121.83,6499000045.0
2007-06-01 08:40:00,121.84,121.84,121.78,121.79,6499000045.0
2007-06-01 08:45:00,121.78,121.85,121.78,121.83,6499000045.0
2007-06-01 08:50:00,121.84,121.89,121.84,121.87,6552100043.0
2007-06-01 08:55:00,121.89,121.92,121.88,121.91,6807000034.0
2007-06-01 09:00:00,121.91,121.92,121.84,121.86,6128100003.0
2007-06-01 09:05:00,121.87,121.92,121.87,121.91,2266900040.0
2007-06-01 09:10:00,121.91,121.92,121.9,121.9,4470299980.0
2007-06-01 09:15:00,121.9,121.93,121.89,121.92,8045500049.0
2007-06-01 09:20:00,121.91,121.94,121.91,121.93,7779999995.0
2007-06-01 09:25:00,121.94,121.96,121.93,121.96,9982000115.0
2007-06-01 09:30:00,121.95,121.96,121.94,121.96,5989200069.0
2007-06-01 09:35:00,121.95,121.965,121.93,121.935,5312400017.0
2007-06-01 09:40:00,121.93,121.95,121.92,121.92,6283200071.0
2007-06-01 09:45:00,121.93,121.93,121.885,121.9,4503300029.0
2007-06-01 09:50:00,121.9,121.93,121.88,121.925,4390799999.0
2007-06-01 09:55:00,121.93,121.93,121.885,121.9,8978600140.0
2007-06-01 10:00:00,121.89,121.92,121.89,121.91,6449899959.0
2007-06-01 10:05:00,121.92,121.93,121.885,121.895,6281600144.0
2007-06-01 10:10:00,121.9,121.9,121.885,121.9,5866300058.0
2007-06-01 10:15:00,121.91,121.95,121.91,121.94,1780000000.0
2007-06-01 10:20:00,121.93,121.95,121.91,121.935,1658699998.0
2007-06-01 10:25:00,121.935,121.945,121.93,121.93,2533100053.0
2007-06-01 10:30:00,121.93,121.94,121.925,121.93,4335800055.0
2007-06-01 10:35:00,121.935,121.94,121.92,121.93,4346700104.0
2007-06-01 10:40:00,121.93,121.93,121.92,121.925,2896600055.0
2007-06-01 10:45:00,121.925,121.93,121.91,121.92,5274599949.0
2007-06-01 10:50:00,121.92,121.93,121.89,121.91,5292600160.0
2007-06-01 10:55:00,121.93,121.93,121.915,121.92,3987000133.0
2007-06-01 11:00:00,121.93,121.94,121.92,121.93,7942200081.0
2007-06-01 11:05:00,121.925,121.95,121.925,121.94,2946800018.0
2007-06-01 11:10:00,121.94,121.94,121.92,121.93,4657600096.0
2007-06-01 11:15:00,121.93,121.93,121.915,121.915,4559900056.0
2007-06-01 11:20:00,121.915,121.92,121.89,121.9,6194100014.0
2007-06-01 11:25:00,121.895,121.93,121.895,121.92,5381900071.0
2007-06-01 11:30:00,121.93,121.93,121.905,121.91,5023200017.0
2007-06-01 11:35:00,121.91,121.92,121.89,121.9,6038800127.0
2007-06-01 11:40:00,121.9,121.92,121.895,121.9,7003100053.0
2007-06-01 11:45:00,121.9,121.91,121.88,121.89,3870600078.0
2007-06-01 11:50:00,121.9,121.9,121.88,121.88,6486000037.0
2007-06-01 11:55:00,121.88,121.9,121.865,121.895,3668599991.0
2007-06-01 12:00:00,121.895,121.9,121.88,121.88,3773000043.0
2007-06-01 12:05:00,121.89,121.9,121.885,121.89,6323700052.0
2007-06-01 12:10:00,121.89,121.92,121.89,121.91,5090900078.0
2007-06-01 12:15:00,121.91,121.92,121.9,121.92,2840400013.0
2007-06-01 12:20:00,121.92,121.94,121.915,121.93,9097499971.0
2007-06-01 12:25:00,121.93,121.94,121.92,121.93,6973499963.0
2007-06-01 12:30:00,121.93,121.93,121.915,121.915,4742900017.0
2007-06-01 12:35:00,121.915,121.94,121.91,121.94,2606700009.0
2007-06-01 12:40:00,121.94,121.94,121.93,121.93,6837900074.0
2007-06-01 12:45:00,121.94,121.95,121.93,121.94,6581500095.0
2007-06-01 12:50:00,121.94,121.96,121.93,121.96,5077900042.0
2007-06-01 12:55:00,121.96,121.96,121.945,121.96,2422400017.0
2007-06-01 13:00:00,121.96,121.97,121.945,121.97,1768399998.0
2007-06-01 13:05:00,121.97,121.975,121.94,121.94,1517799978.0
2007-06-01 13:10:00,121.96,121.96,121.925,121.94,5276000033.0
2007-06-01 13:15:00,121.94,121.94,121.92,121.94,3936500005.0
2007-06-01 13:20:00,121.94,121.94,121.915,121.92,5806599994.0
2007-06-01 13:25:00,121.93,121.94,121.91,121.925,3162299968.0
2007-06-01 13:30:00,121.93,121.93,121.91,121.92,5019699996.0
2007-06-01 13:35:00,121.92,121.93,121.905,121.93,4419299986.0
2007-06-01 13:40:00,121.93,121.93,121.905,121.91,5574400042.0
2007-06-01 13:45:00,121.905,121.91,121.9,121.91,3784400062.0
2007-06-01 13:50:00,121.91,121.92,121.9,121.91,3048399993.0
2007-06-01 13:55:00,121.905,121.91,121.89,121.905,3804100046.0
2007-06-01 14:00:00,121.91,121.93,121.89,121.93,5664000040.0
2007-06-01 14:05:00,121.93,121.93,121.9,121.91,7437800064.0
2007-06-01 14:10:00,121.91,121.91,121.88,121.91,6343499955.0
2007-06-01 14:15:00,121.91,121.93,121.89,121.93,5705399962.0
2007-06-01 14:20:00,121.92,121.93,121.89,121.9,4372999992.0
2007-06-01 14:25:00,121.9,121.92,121.84,121.86,9284899972.0
2007-06-01 14:30:00,121.86,122.02,121.855,121.855,9076299958.0
2007-06-01 14:35:00,121.855,121.96,121.845,121.92,7464599964.0
2007-06-01 14:40:00,121.92,122.07,121.92,122.02,4325500006.0
2007-06-01 14:45:00,122.03,122.07,121.95,122.07,6341699979.0
2007-06-01 14:50:00,122.07,122.1,121.975,122.07,5245899985.0
2007-06-01 14:55:00,122.06,122.095,122.005,122.06,4287800002.0
2007-06-01 15:00:00,122.055,122.065,121.985,122.055,2881500003.0
2007-06-01 15:05:00,122.055,122.07,122.0,122.02,3384199995.0
2007-06-01 15:10:00,122.02,122.04,122.0,122.04,7266499980.0
2007-06-01 15:15:00,122.035,122.04,122.0,122.0,5101000008.0
2007-06-01 15:20:00,122.01,122.02,121.98,122.0,8334500038.0
2007-06-01 15:25:00,122.01,122.03,121.98,122.02,7377900090.0
2007-06-01 15:30:00,122.01,122.06,122.0,122.05,9953800091.0
2007-06-01 15:35:00,122.05,122.06,122.035,122.04,8947399925.0
2007-06-01 15:40:00,122.05,122.06,122.03,122.04,6495940079.0
2007-06-01 15:45:00,122.03,122.05,122.02,122.04,2121999910.0
2007-06-01 15:50:00,122.04,122.06,122.02,122.06,5200500009.0
2007-06-01 15:55:00,122.06,122.08,122.03,122.04,6669499989.0
2007-06-01 16:00:00,122.05,122.09,122.03,122.06,6688399984.0
2007-06-01 16:05:00,122.05,122.11,122.04,122.11,8360499980.0
2007-06-01 16:10:00,122.1,122.13,122.09,122.12,8360499980.0
2007-06-01 16:15:00,122.13,122.13,122.06,122.08,8360499980.0
2007-06-01 16:20:00,122.09,122.13,122.09,122.12,8360499980.0
2007-06-01 16:25:00,122.11,122.13,122.1,122.12,8360499980.0
2007-06-01 16:30:00,122.13,122.13,122.105,122.11,8510499968.0
2007-06-01 16:35:00,122.1,122.1,122.06,122.07,6170500070.0
2007-06-01 16:40:00,122.07,122.07,122.02,122.05,6147699981.0
2007-06-01 16:45:00,122.04,122.05,122.02,122.045,10092799966.0
2007-06-01 16:50:00,122.04,122.05,121.97,121.99,8076000065.0
2007-06-01 16:55:00,121.96,122.03,121.93,122.03,8076000065.0
2007-06-01 17:00:00,122.02,122.03,121.93,121.96,8076000065.0
2007-06-01 17:05:00,121.94,122.03,121.93,122.01,8076000065.0
2007-06-01 17:10:00,122.02,122.03,122.01,122.02,6155800069.0
2007-06-01 17:15:00,122.03,122.03,122.01,122.02,7733699997.0
2007-06-01 17:20:00,122.02,122.06,121.98,121.99,4216000005.0
2007-06-01 17:25:00,121.98,122.02,121.98,122.02,5059600031.0
2007-06-01 17:30:00,122.02,122.08,122.02,122.06,7030300013.0
2007-06-01 17:35:00,122.07,122.08,122.04,122.05,9749000015.0
2007-06-01 17:40:00,122.06,122.08,122.05,122.06,7085199997.0
2007-06-01 17:45:00,122.06,122.09,122.06,122.06,7960500008.0
2007-06-01 17:50:00,122.06,122.08,122.05,122.06,4450200023.0
2007-06-01 17:55:00,122.07,122.12,122.06,122.1,8672000025.0
2007-06-01 18:00:00,122.095,122.11,122.09,122.11,1615500003.0
2007-06-01 18:05:00,122.11,122.11,122.06,122.06,4325700040.0
2007-06-01 18:10:00,122.07,122.09,122.06,122.06,5420099979.0
2007-06-01 18:15:00,122.05,122.07,122.05,122.06,6579299980.0
2007-06-01 18:20:00,122.08,122.08,122.04,122.055,8949200026.0
2007-06-01 18:25:00,122.05,122.06,122.03,122.06,5862000026.0
2007-06-01 18:30:00,122.06,122.06,122.04,122.05,4980900004.0
2007-06-01 18:35:00,122.05,122.05,122.03,122.04,4161099984.0
2007-06-01 18:40:00,122.04,122.05,122.04,122.04,3450900012.0
2007-06-01 18:45:00,122.04,122.05,122.02,122.04,4324799987.0
2007-06-01 18:50:00,122.03,122.03,122.01,122.01,3501000019.0
2007-06-01 18:55:00,122.02,122.05,122.02,122.04,3705999957.0
2007-06-01 19:00:00,122.04,122.06,122.04,122.05,6271100011.0
2007-06-01 19:05:00,122.06,122.06,122.04,122.05,5801700039.0
2007-06-01 19:10:00,122.06,122.08,122.05,122.07,3917100042.0
2007-06-01 19:15:00,122.07,122.09,122.06,122.09,2835599999.0
2007-06-01 19:20:00,122.08,122.09,122.07,122.07,3768200000.0
2007-06-01 19:25:00,122.07,122.07,122.05,122.07,3776099988.0
2007-06-01 19:30:00,122.07,122.08,122.07,122.07,1859899982.0
2007-06-01 19:35:00,122.09,122.09,122.06,122.06,4766800024.0
2007-06-01 19:40:00,122.07,122.09,122.04,122.07,5206914990.0
2007-06-01 19:45:00,122.08,122.08,122.07,122.07,4085000019.0
2007-06-01 19:50:00,122.07,122.08,122.06,122.08,4155499992.0
2007-06-01 19:55:00,122.08,122.08,122.07,122.07,4549699975.0
2007-06-01 20:00:00,122.07,122.08,122.06,122.08,3096400011.0
2007-06-01 20:05:00,122.07,122.08,122.07,122.08,837600004.0
2007-06-01 20:10:00,122.07,122.07,122.06,122.07,1400700016.0
2007-06-01 20:15:00,122.07,122.07,122.05,122.07,1521899990.0
2007-06-01 20:20:00,122.07,122.07,122.05,122.06,2158000021.0
2007-06-01 20:25:00,122.06,122.07,122.05,122.06,1763199996.0
2007-06-01 20:30:00,122.06,122.07,122.04,122.05,5468300008.0
2007-06-01 20:35:00,122.05,122.05,122.03,122.04,3279700001.0
2007-06-01 20:40:00,122.04,122.05,122.03,122.03,2031200027.0
2007-06-01 20:45:00,122.04,122.06,122.03,122.05,2559700007.0
2007-06-01 20:50:00,122.06,122.06,122.03,122.04,956599999.0
2007-06-01 20:55:00,122.04,122.04,122.02,122.02,1916699982.0
2007-06-01 21:00:00,122.02,122.05,122.02,122.03,5024899985.0
2007-06-01 21:05:00,122.04,122.05,122.03,122.03,3337400020.0
2007-06-01 21:10:00,122.04,122.06,122.03,122.04,1902899975.0
2007-06-01 21:15:00,122.05,122.05,122.01,122.01,1908600032.0
2007-06-01 21:20:00,122.01,122.03,122.01,122.02,3029900024.0
2007-06-01 21:25:00,122.02,122.03,122.01,122.02,3564600009.0
2007-06-01 21:30:00,122.03,122.03,122.01,122.01,1232300014.0
2007-06-01 21:35:00,122.02,122.03,122.01,122.01,1675699966.0
2007-06-01 21:40:00,122.01,122.02,122.01,122.01,1079699981.0
2007-06-01 21:45:00,122.01,122.02,122.01,122.01,2368199993.0
2007-06-01 21:50:00,122.01,122.02,121.99,122.01,1984899990.0
2007-06-01 21:55:00,122.01,122.03,122.0,122.02,2289399986.0
2007-06-01 22:00:00,122.03,122.04,122.02,122.02,1159500019.0
2007-06-01 22:05:00,122.02,122.05,122.02,122.04,1741799999.0
2007-06-01 22:10:00,122.04,122.07,122.04,122.05,2999900000.0
2007-06-01 22:15:00,122.06,122.06,122.05,122.05,225099998.0
2007-06-01 22:20:00,122.05,122.06,122.05,122.05,401400003.0
2007-06-01 22:25:00,122.05,122.07,122.03,122.06,3125500064.0
2007-06-01 22:30:00,122.07,122.08,122.05,122.07,2408900006.0
2007-06-01 22:35:00,122.08,122.08,121.97,122.07,2408599989.0
2007-06-01 22:40:00,122.07,122.08,122.06,122.07,926200001.0
2007-06-01 22:45:00,122.08,122.09,122.06,122.07,2813200015.0
2007-06-01 22:50:00,122.08,122.09,122.05,122.07,2373700038.0
2007-06-01 22:55:00,122.07,122.08,122.02,122.06,2382099992.0
2007-06-03 23:10:00,122.06,122.06,122.04,122.05,557400003.0
2007-06-03 23:15:00,122.05,122.05,122.04,122.04,155799999.0
2007-06-03 23:20:00,122.04,122.05,122.04,122.05,70100000.0
2007-06-03 23:25:00,122.04,122.05,122.04,122.04,138399997.0
2007-06-03 23:30:00,122.04,122.05,122.04,122.04,95499996.0
2007-06-03 23:40:00,122.05,122.05,122.05,122.05,8000000.0
2007-06-03 23:50:00,122.04,122.04,122.02,122.03,309599998.0
2007-06-03 23:55:00,122.04,122.04,122.01,122.02,568099994.0
2007-06-04 00:00:00,122.02,122.02,122.0,122.01,599600001.0
2007-06-04 00:05:00,122.01,122.02,122.01,122.02,335900002.0
2007-06-04 00:10:00,122.02,122.02,122.01,122.02,248799999.0
2007-06-04 00:15:00,122.02,122.02,122.01,122.02,458400000.0
2007-06-04 00:20:00,122.02,122.03,122.01,122.01,230799999.0
2007-06-04 00:25:00,122.01,122.01,122.0,122.0,279200000.0
2007-06-04 00:30:00,122.0,122.01,121.99,121.99,919100005.0
2007-06-04 00:35:00,122.0,122.0,121.97,121.98,2062299965.0
2007-06-04 00:40:00,121.98,122.03,121.97,122.02,2902099972.0
2007-06-04 00:45:00,122.02,122.03,121.99,122.015,2142599983.0
2007-06-04 00:50:00,122.02,122.05,122.015,122.02,1787299992.0
2007-06-04 00:55:00,122.03,122.04,122.02,122.02,1461399979.0
2007-06-04 01:00:00,122.02,122.06,122.02,122.03,2674299985.0
2007-06-04 01:05:00,122.05,122.06,122.035,122.06,1279199991.0
2007-06-04 01:10:00,122.06,122.08,122.035,122.05,1474000000.0
2007-06-04 01:15:00,122.05,122.05,122.03,122.04,3944199993.0
2007-06-04 01:20:00,122.04,122.05,122.0,122.01,2039400001.0
2007-06-04 01:25:00,122.01,122.05,122.01,122.05,1048599993.0
2007-06-04 01:30:00,122.04,122.06,122.03,122.05,2916700012.0
2007-06-04 01:35:00,122.05,122.05,122.05,122.05,84000000.0
2007-06-04 01:40:00,122.05,122.06,122.04,122.05,1133000000.0
2007-06-04 01:45:00,122.05,122.1,122.05,122.07,3464299988.0
2007-06-04 01:50:00,122.07,122.07,122.02,122.025,3808599996.0
2007-06-04 01:55:00,122.03,122.04,122.01,122.02,3047299978.0
2007-06-04 02:00:00,122.02,122.02,121.96,121.97,7110399962.0
2007-06-04 02:05:00,121.97,121.98,121.955,121.96,6477499975.0
2007-06-04 02:10:00,121.95,121.98,121.93,121.98,6494099985.0
2007-06-04 02:15:00,121.98,122.01,121.96,121.98,5290699986.0
2007-06-04 02:20:00,121.98,121.98,121.965,121.97,1827499996.0
2007-06-04 02:25:00,121.96,121.98,121.955,121.96,5846800056.0
2007-06-04 02:30:00,121.97,121.99,121.96,121.98,5566300053.0
2007-06-04 02:35:00,121.98,122.0,121.975,121.99,6211200105.0
2007-06-04 02:40:00,121.99,122.0,121.99,122.0,2409799994.0
2007-06-04 02:45:00,122.0,122.01,121.99,122.0,7648500067.0
2007-06-04 02:50:00,122.01,122.02,121.995,122.02,5413600032.0
2007-06-04 02:55:00,122.02,122.04,122.01,122.02,6154600026.0
2007-06-04 03:00:00,122.015,122.05,122.015,122.05,3899900010.0
2007-06-04 03:05:00,122.05,122.05,122.0,122.01,5569900025.0
2007-06-04 03:10:00,122.01,122.01,121.985,121.985,3995500052.0
2007-06-04 03:15:00,121.985,122.0,121.975,121.99,4400700055.0
2007-06-04 03:20:00,121.985,122.01,121.985,122.0,3662100009.0
2007-06-04 03:25:00,122.0,122.01,121.99,122.0,4134999988.0
2007-06-04 03:30:00,122.0,122.0,121.96,121.975,6767000040.0
2007-06-04 03:35:00,121.98,121.98,121.94,121.94,5578900057.0
2007-06-04 03:40:00,121.93,121.97,121.93,121.965,5669999915.0
2007-06-04 03:45:00,121.965,121.98,121.96,121.98,6314600069.0
2007-06-04 03:50:00,121.985,121.99,121.965,121.965,3730300017.0
2007-06-04 03:55:00,121.97,121.98,121.95,121.98,5215599994.0
2007-06-04 04:00:00,121.98,121.99,121.97,121.975,5099100029.0
2007-06-04 04:05:00,121.98,121.99,121.97,121.975,2863700019.0
2007-06-04 04:10:00,121.975,121.98,121.93,121.93,5304800065.0
2007-06-04 04:15:00,121.93,121.94,121.91,121.92,7406800006.0
2007-06-04 04:20:00,121.915,121.95,121.905,121.935,6530800042.0
2007-06-04 04:25:00,121.935,121.95,121.925,121.925,3086799978.0
2007-06-04 04:30:00,121.93,121.93,121.905,121.905,2551299992.0
2007-06-04 04:35:00,121.91,121.93,121.9,121.92,3255899982.0
2007-06-04 04:40:00,121.92,121.94,121.915,121.94,3134099986.0
2007-06-04 04:45:00,121.94,121.94,121.91,121.92,2530300010.0
2007-06-04 04:50:00,121.93,121.94,121.92,121.92,4358800004.0
2007-06-04 04:55:00,121.93,121.93,121.905,121.925,5157399999.0
2007-06-04 05:00:00,121.925,121.93,121.91,121.915,1739799993.0
2007-06-04 05:05:00,121.92,121.93,121.91,121.92,3165499982.0
2007-06-04 05:10:00,121.93,121.94,121.92,121.94,3426400050.0
2007-06-04 05:15:00,121.935,121.97,121.935,121.955,4626299995.0
2007-06-04 05:20:00,121.96,121.96,121.95,121.95,2916700067.0
2007-06-04 05:25:00,121.95,121.97,121.94,121.97,4587700064.0
2007-06-04 05:30:00,121.97,121.97,121.95,121.97,1677699997.0
2007-06-04 05:35:00,121.98,122.0,121.96,121.98,5309199999.0
2007-06-04 05:40:00,121.98,122.0,121.975,122.0,7870500071.0
2007-06-04 05:45:00,122.0,122.02,121.99,122.02,4014400051.0
2007-06-04 05:50:00,122.02,122.02,121.98,121.98,3522900036.0
2007-06-04 05:55:00,121.99,121.99,121.975,121.99,595600008.0
2007-06-04 06:00:00,121.99,122.02,121.98,121.995,5335200021.0
2007-06-04 06:05:00,121.995,122.03,121.995,122.0,3073500012.0
2007-06-04 06:10:00,121.99,122.0,121.99,122.0,1334100007.0
2007-06-04 06:15:00,122.0,122.0,121.975,121.98,3467899964.0
2007-06-04 06:20:00,121.98,122.0,121.98,121.99,1849099983.0
2007-06-04 06:25:00,121.99,122.02,121.985,122.01,2502199982.0
2007-06-04 06:30:00,122.01,122.02,122.005,122.01,1806999984.0
2007-06-04 06:35:00,122.005,122.03,122.005,122.03,1238700011.0
2007-06-04 06:40:00,122.03,122.03,122.02,122.02,1568200019.0
2007-06-04 06:45:00,122.02,122.03,122.02,122.025,2801900014.0
2007-06-04 06:50:00,122.03,122.03,122.01,122.02,2940199972.0
2007-06-04 06:55:00,122.03,122.03,121.99,121.99,3283499998.0
2007-06-04 07:00:00,121.99,122.01,121.975,121.99,3839799975.0
2007-06-04 07:05:00,121.99,122.0,121.98,121.99,2064699995.0
2007-06-04 07:10:00,121.98,122.0,121.98,121.99,1737100015.0
2007-06-04 07:15:00,121.99,122.0,121.99,122.0,4218300014.0
2007-06-04 07:20:00,122.0,122.0,121.985,122.0,8582900044.0
2007-06-04 07:25:00,122.0,122.0,121.99,122.0,1063100015.0
2007-06-04 07:30:00,122.0,122.0,121.985,122.0,4575999998.0
2007-06-04 07:35:00,122.0,122.03,121.985,122.0,6228800002.0
2007-06-04 07:40:00,122.01,122.01,121.985,122.0,6534000049.0
2007-06-04 07:45:00,122.0,122.01,121.99,122.0,2322299965.0
2007-06-04 07:50:00,122.01,122.02,121.995,122.01,5110899980.0
2007-06-04 07:55:00,122.01,122.01,121.99,122.0,6458100011.0
2007-06-04 08:00:00,122.01,122.06,122.005,122.04,9287700042.0
2007-06-04 08:05:00,122.05,122.09,122.035,122.085,6878199977.0
2007-06-04 08:10:00,122.085,122.11,122.05,122.09,7702300030.0
2007-06-04 08:15:00,122.085,122.11,122.055,122.06,8429500019.0
2007-06-04 08:20:00,122.04,122.08,122.03,122.05,8784999965.0
2007-06-04 08:25:00,122.06,122.06,122.035,122.06,4262900034.0
2007-06-04 08:30:00,122.06,122.06,122.005,122.015,5584599984.0
2007-06-04 08:35:00,122.02,122.04,122.0,122.04,5225199994.0
2007-06-04 08:40:00,122.03,122.04,121.995,122.04,6225100066.0
2007-06-04 08:45:00,122.04,122.04,121.99,121.995,8011599980.0
2007-06-04 08:50:00,121.99,122.0,121.92,121.97,9250500055.0
2007-06-04 08:55:00,121.97,121.97,121.94,121.95,4106100047.0
2007-06-04 09:00:00,121.96,122.0,121.95,121.99,5320500028.0
2007-06-04 09:05:00,121.99,122.005,121.985,122.005,4082100009.0
2007-06-04 09:10:00,122.0,122.02,121.98,121.98,6241400131.0
2007-06-04 09:15:00,121.98,122.02,121.98,122.02,7552499982.0
2007-06-04 09:20:00,122.03,122.06,122.015,122.06,3383299948.0
2007-06-04 09:25:00,122.05,122.06,122.0,122.01,3513299993.0
2007-06-04 09:30:00,122.01,122.01,121.95,121.96,4577300003.0
2007-06-04 09:35:00,121.95,121.96,121.93,121.94,6673400043.0
2007-06-04 09:40:00,121.94,121.97,121.93,121.97,6082000066.0
2007-06-04 09:45:00,121.97,121.99,121.96,121.97,6007500096.0
2007-06-04 09:50:00,121.975,121.98,121.96,121.97,5589799991.0
2007-06-04 09:55:00,121.97,122.02,121.97,122.01,4061500007.0
2007-06-04 10:00:00,122.01,122.02,121.99,121.99,2487200022.0
2007-06-04 10:05:00,121.98,122.02,121.98,122.0,2844600020.0
2007-06-04 10:10:00,122.0,122.02,121.97,121.98,6086799982.0
2007-06-04 10:15:00,121.98,121.99,121.965,121.99,5020599990.0
2007-06-04 10:20:00,121.99,122.01,121.98,121.995,4078350001.0
2007-06-04 10:25:00,121.995,122.02,121.995,122.01,9080200066.0
2007-06-04 10:30:00,122.01,122.02,122.005,122.01,3574000110.0
2007-06-04 10:35:00,122.005,122.03,122.005,122.02,4024800043.0
2007-06-04 10:40:00,122.04,122.04,122.005,122.005,8378100036.0
2007-06-04 10:45:00,122.005,122.04,122.0,122.03,6127699990.0
2007-06-04 10:50:00,122.03,122.04,122.015,122.035,3729799990.0
2007-06-04 10:55:00,122.04,122.05,122.01,122.01,5792999984.0
2007-06-04 11:00:00,122.02,122.02,122.0,122.01,3847499925.0
2007-06-04 11:05:00,122.01,122.05,121.99,122.03,6569699938.0
2007-06-04 11:10:00,122.02,122.04,122.01,122.03,5059499948.0
2007-06-04 11:15:00,122.03,122.03,121.97,121.98,8909800020.0
2007-06-04 11:20:00,121.99,121.99,121.96,121.97,6310699981.0
2007-06-04 11:25:00,121.97,121.98,121.95,121.97,2867500028.0
2007-06-04 11:30:00,121.97,121.97,121.97,121.97,879900016.0
2007-06-04 11:35:00,121.97,121.97,121.93,121.96,2584699995.0
2007-06-04 11:40:00,121.96,121.97,121.95,121.97,4932100090.0
2007-06-04 11:45:00,121.97,122.0,121.97,121.98,6052500036.0
2007-06-04 11:50:00,121.98,121.98,121.955,121.97,1966200003.0
2007-06-04 11:55:00,121.97,122.0,121.93,121.96,6350400018.0
2007-06-04 12:00:00,121.96,121.97,121.95,121.96,2374200017.0
2007-06-04 12:05:00,121.96,121.97,121.95,121.97,4767200076.0
2007-06-04 12:10:00,121.97,122.01,121.955,121.99,4900200002.0
2007-06-04 12:15:00,121.99,121.99,121.95,121.955,4991900039.0
2007-06-04 12:20:00,121.955,121.96,121.95,121.955,3439400018.0
2007-06-04 12:25:00,121.96,121.98,121.955,121.98,2648000018.0
2007-06-04 12:30:00,121.98,122.01,121.97,122.0,2856900029.0
2007-06-04 12:35:00,122.0,122.0,121.97,121.985,4577400059.0
2007-06-04 12:40:00,121.985,122.0,121.975,121.98,1609199990.0
2007-06-04 12:45:00,121.98,121.99,121.975,121.98,2190800026.0
2007-06-04 12:50:00,121.98,121.99,121.975,121.98,1688400020.0
2007-06-04 12:55:00,121.98,121.99,121.96,121.96,2987500044.0
2007-06-04 13:00:00,121.96,121.96,121.92,121.93,7124000114.0
2007-06-04 13:05:00,121.94,121.94,121.925,121.93,6615099988.0
2007-06-04 13:10:00,121.93,121.95,121.925,121.94,5362100057.0
2007-06-04 13:15:00,121.94,121.95,121.91,121.93,6488900198.0
2007-06-04 13:20:00,121.925,121.95,121.91,121.94,7806700121.0
2007-06-04 13:25:00,121.94,121.94,121.91,121.93,3277100001.0
2007-06-04 13:30:00,121.93,121.98,121.93,121.96,8344400075.0
2007-06-04 13:35:00,121.96,121.96,121.93,121.93,4341100082.0
2007-06-04 13:40:00,121.92,121.92,121.89,121.92,7541599997.0
2007-06-04 13:45:00,121.925,121.93,121.89,121.9,4338100018.0
2007-06-04 13:50:00,121.88,121.91,121.88,121.89,6537000044.0
2007-06-04 13:55:00,121.88,121.9,121.88,121.895,5900000024.0
2007-06-04 14:00:00,121.9,121.905,121.875,121.905,7843599939.0
2007-06-04 14:05:00,121.88,121.92,121.88,121.9,5705800079.0
2007-06-04 14:10:00,121.9,121.9,121.87,121.9,8924500070.0
2007-06-04 14:15:00,121.89,121.905,121.88,121.88,4990599982.0
2007-06-04 14:20:00,121.89,121.91,121.885,121.9,8388100049.0
2007-06-04 14:25:00,121.89,121.9,121.86,121.86,5515000017.0
2007-06-04 14:30:00,121.87,121.87,121.76,121.78,10570999935.0
2007-06-04 14:35:00,121.77,121.79,121.74,121.75,10570999935.0
2007-06-04 14:40:00,121.74,121.78,121.74,121.74,10570999935.0
2007-06-04 14:45:00,121.75,121.75,121.67,121.67,10570999935.0
2007-06-04 14:50:00,121.67,121.68,121.58,121.59,8760000025.0
2007-06-04 14:55:00,121.6,121.63,121.58,121.62,8760000025.0
2007-06-04 15:00:00,121.63,121.7,121.63,121.695,8760000025.0
2007-06-04 15:05:00,121.68,121.68,121.61,121.63,8625999965.0
2007-06-04 15:10:00,121.625,121.64,121.615,121.63,9420500070.0
2007-06-04 15:15:00,121.64,121.65,121.55,121.56,10700999920.0
2007-06-04 15:20:00,121.55,121.59,121.55,121.57,10700999920.0
2007-06-04 15:25:00,121.56,121.61,121.54,121.61,8261899933.0
2007-06-04 15:30:00,121.62,121.63,121.58,121.59,5907999996.0
2007-06-04 15:35:00,121.6,121.64,121.59,121.59,7384999995.0
2007-06-04 15:40:00,121.6,121.67,121.59,121.64,7384999995.0
2007-06-04 15:45:00,121.65,121.69,121.63,121.69,6465600041.0
2007-06-04 15:50:00,121.7,121.76,121.7,121.73,5804500092.0
2007-06-04 15:55:00,121.72,121.75,121.705,121.72,8676500020.0
2007-06-04 16:00:00,121.73,121.77,121.72,121.73,8583500031.0
2007-06-04 16:05:00,121.72,121.75,121.69,121.73,7590000082.0
2007-06-04 16:10:00,121.74,121.76,121.73,121.75,5648000110.0
2007-06-04 16:15:00,121.74,121.75,121.69,121.71,5526079989.0
2007-06-04 16:20:00,121.72,121.76,121.715,121.74,7413899974.0
2007-06-04 16:25:00,121.73,121.78,121.73,121.76,7928599977.0
2007-06-04 16:30:00,121.755,121.76,121.745,121.76,3664900020.0
2007-06-04 16:35:00,121.76,121.77,121.735,121.745,5731799971.0
2007-06-04 16:40:00,121.75,121.75,121.67,121.7,3903199989.0
2007-06-04 16:45:00,121.7,121.7,121.685,121.7,4102200019.0
2007-06-04 16:50:00,121.7,121.73,121.68,121.72,7913899946.0
2007-06-04 16:55:00,121.72,121.75,121.72,121.75,6598300007.0
2007-06-04 17:00:00,121.74,121.785,121.73,121.78,7956060000.0
2007-06-04 17:05:00,121.79,121.83,121.78,121.79,4654000190.0
2007-06-04 17:10:00,121.785,121.8,121.785,121.79,3782600058.0
2007-06-04 17:15:00,121.78,121.79,121.745,121.755,4762700009.0
2007-06-04 17:20:00,121.76,121.77,121.75,121.76,3580499991.0
2007-06-04 17:25:00,121.76,121.76,121.745,121.76,2228999999.0
2007-06-04 17:30:00,121.76,121.76,121.73,121.755,5258059986.0
2007-06-04 17:35:00,121.75,121.76,121.735,121.75,4323499995.0
2007-06-04 17:40:00,121.75,121.76,121.715,121.725,5309899990.0
2007-06-04 17:45:00,121.72,121.73,121.695,121.715,7052700002.0
2007-06-04 17:50:00,121.715,121.74,121.71,121.73,6872100010.0
2007-06-04 17:55:00,121.73,121.74,121.72,121.725,1138200005.0
2007-06-04 18:00:00,121.725,121.74,121.715,121.73,5179200007.0
2007-06-04 18:05:00,121.73,121.74,121.73,121.74,5158699998.0
2007-06-04 18:10:00,121.735,121.74,121.71,121.71,3756700013.0
2007-06-04 18:15:00,121.71,121.73,121.705,121.73,4216600041.0
2007-06-04 18:20:00,121.73,121.8,121.73,121.78,5819499994.0
2007-06-04 18:25:00,121.78,121.83,121.76,121.78,7235599949.0
2007-06-04 18:30:00,121.78,121.785,121.77,121.77,6412699974.0
2007-06-04 18:35:00,121.77,121.78,121.76,121.78,3531300015.0
2007-06-04 18:40:00,121.79,121.79,121.765,121.78,2420000002.0
2007-06-04 18:45:00,121.78,121.78,121.755,121.76,5655100012.0
2007-06-04 18:50:00,121.76,121.76,121.75,121.75,1876700016.0
2007-06-04 18:55:00,121.75,121.78,121.75,121.77,3312700012.0
2007-06-04 19:00:00,121.77,121.79,121.76,121.77,3696799975.0
2007-06-04 19:05:00,121.76,121.79,121.76,121.79,1301199972.0
2007-06-04 19:10:00,121.79,121.82,121.78,121.815,8848499972.0
2007-06-04 19:15:00,121.815,121.82,121.795,121.8,5184999988.0
2007-06-04 19:20:00,121.8,121.82,121.79,121.8,8424800021.0
2007-06-04 19:25:00,121.8,121.815,121.795,121.81,5206300013.0
2007-06-04 19:30:00,121.81,121.82,121.795,121.82,3372400000.0
2007-06-04 19:35:00,121.82,121.87,121.815,121.82,3358200018.0
2007-06-04 19:40:00,121.815,121.86,121.815,121.86,5119600037.0
2007-06-04 19:45:00,121.86,121.86,121.845,121.845,2680200022.0
2007-06-04 19:50:00,121.85,121.86,121.845,121.85,2837699997.0
2007-06-04 19:55:00,121.85,121.86,121.84,121.85,1371360038.0
2007-06-04 20:00:00,121.85,121.855,121.835,121.84,3335199963.0
2007-06-04 20:05:00,121.83,121.84,121.82,121.83,3397400027.0
2007-06-04 20:10:00,121.83,121.84,121.81,121.82,5176499985.0
2007-06-04 20:15:00,121.82,121.83,121.815,121.83,4994400004.0
2007-06-04 20:20:00,121.83,121.84,121.82,121.83,3173264022.0
2007-06-04 20:25:00,121.83,121.85,121.825,121.83,2522599985.0
2007-06-04 20:30:00,121.83,121.83,121.78,121.81,4177799986.0
2007-06-04 20:35:00,121.81,121.82,121.795,121.8,3236000041.0
2007-06-04 20:40:00,121.8,121.81,121.79,121.79,4874100012.0
2007-06-04 20:45:00,121.79,121.82,121.79,121.81,2683600010.0
2007-06-04 20:50:00,121.81,121.82,121.805,121.815,856900000.0
2007-06-04 20:55:00,121.82,121.845,121.81,121.81,3170300051.0
2007-06-04 21:00:00,121.805,121.81,121.795,121.8,5845900012.0
2007-06-04 21:05:00,121.8,121.81,121.795,121.8,3774299997.0
2007-06-04 21:10:00,121.8,121.81,121.75,121.78,4808599959.0
2007-06-04 21:15:00,121.78,121.79,121.765,121.79,3745299986.0
2007-06-04 21:20:00,121.79,121.81,121.79,121.8,2023800024.0
2007-06-04 21:25:00,121.8,121.8,121.78,121.79,4390799949.0
2007-06-04 21:30:00,121.79,121.79,121.765,121.78,4724099992.0
2007-06-04 21:35:00,121.78,121.78,121.765,121.77,4316000020.0
2007-06-04 21:40:00,121.765,121.78,121.755,121.755,5295300052.0
2007-06-04 21:45:00,121.76,121.76,121.745,121.75,1402700024.0
2007-06-04 21:50:00,121.75,121.77,121.745,121.76,3353100022.0
2007-06-04 21:55:00,121.76,121.77,121.755,121.76,2841600008.0
2007-06-04 22:00:00,121.76,121.76,121.75,121.75,3122499973.0
2007-06-04 22:05:00,121.75,121.76,121.745,121.75,1752899996.0
2007-06-04 22:10:00,121.75,121.76,121.75,121.76,1311600000.0
2007-06-04 22:15:00,121.76,121.76,121.75,121.76,669199996.0
2007-06-04 22:20:00,121.76,121.76,121.75,121.76,1041099997.0
2007-06-04 22:25:00,121.76,121.77,121.75,121.77,1048800005.0
2007-06-04 22:30:00,121.77,121.77,121.755,121.76,1453900017.0
2007-06-04 22:35:00,121.76,121.77,121.76,121.77,1134900011.0
2007-06-04 22:40:00,121.77,121.77,121.75,121.76,2335800003.0
2007-06-04 22:45:00,121.76,121.77,121.755,121.77,587500010.0
2007-06-04 22:50:00,121.77,121.77,121.75,121.76,3651200042.0
2007-06-04 22:55:00,121.76,121.77,121.75,121.77,1425200021.0
2007-06-04 23:00:00,121.77,121.77,121.76,121.76,650900014.0
2007-06-04 23:05:00,121.76,121.77,121.75,121.75,725300007.0
2007-06-04 23:10:00,121.76,121.76,121.75,121.75,515599996.0
2007-06-04 23:15:00,121.75,121.75,121.7,121.7,2788200009.0
2007-06-04 23:20:00,121.71,121.71,121.67,121.68,2069700004.0
2007-06-04 23:25:00,121.68,121.73,121.67,121.73,2924199996.0
2007-06-04 23:30:00,121.73,121.74,121.7,121.73,2699000013.0
2007-06-04 23:35:00,121.73,121.74,121.725,121.74,1659400009.0
2007-06-04 23:40:00,121.74,121.76,121.71,121.71,2203600010.0
2007-06-04 23:45:00,121.71,121.72,121.695,121.7,1891500017.0
2007-06-04 23:50:00,121.7,121.71,121.68,121.69,2109200020.0
2007-06-04 23:55:00,121.69,121.7,121.68,121.68,641100004.0
2007-06-05 00:00:00,121.69,121.7,121.68,121.69,1157399991.0
2007-06-05 00:05:00,121.69,121.7,121.69,121.69,2156299977.0
2007-06-05 00:10:00,121.69,121.69,121.67,121.69,2898399994.0
2007-06-05 00:15:00,121.69,121.69,121.665,121.67,1818399986.0
2007-06-05 00:20:00,121.67,121.7,121.665,121.68,2430700006.0
2007-06-05 00:25:00,121.68,121.73,121.665,121.71,4438900001.0
2007-06-05 00:30:00,121.71,121.71,121.69,121.7,1677800003.0
2007-06-05 00:35:00,121.7,121.7,121.675,121.7,1674499993.0
2007-06-05 00:40:00,121.7,121.73,121.7,121.73,1034199993.0
2007-06-05 00:45:00,121.73,121.74,121.71,121.72,1169899984.0
2007-06-05 00:50:00,121.72,121.72,121.705,121.72,815499999.0
2007-06-05 00:55:00,121.72,121.73,121.695,121.725,1529100006.0
2007-06-05 01:00:00,121.725,121.74,121.72,121.72,1248930011.0
2007-06-05 01:05:00,121.73,121.74,121.68,121.7,4078700020.0
2007-06-05 01:10:00,121.7,121.7,121.68,121.685,3127700007.0
2007-06-05 01:15:00,121.69,121.7,121.655,121.67,2877000004.0
2007-06-05 01:20:00,121.67,121.68,121.615,121.63,6258100029.0
2007-06-05 01:25:00,121.63,121.66,121.62,121.63,5618700002.0
2007-06-05 01:30:00,121.63,121.67,121.63,121.64,6389200107.0
2007-06-05 01:35:00,121.65,121.65,121.635,121.64,4577999993.0
2007-06-05 01:40:00,121.64,121.67,121.635,121.66,5298100028.0
2007-06-05 01:45:00,121.66,121.68,121.66,121.675,6360300042.0
2007-06-05 01:50:00,121.675,121.68,121.66,121.67,3292700002.0
2007-06-05 01:55:00,121.67,121.67,121.61,121.62,6919900044.0
2007-06-05 02:00:00,121.62,121.66,121.605,121.64,8257440039.0
2007-06-05 02:05:00,121.645,121.67,121.635,121.66,6413719985.0
2007-06-05 02:10:00,121.66,121.67,121.655,121.66,7172199998.0
2007-06-05 02:15:00,121.66,121.67,121.64,121.64,4425499981.0
2007-06-05 02:20:00,121.64,121.67,121.64,121.665,3501499996.0
2007-06-05 02:25:00,121.67,121.72,121.66,121.71,7155899983.0
2007-06-05 02:30:00,121.71,121.72,121.695,121.72,8534700061.0
2007-06-05 02:35:00,121.72,121.73,121.7,121.7,4396700044.0
2007-06-05 02:40:00,121.7,121.71,121.67,121.68,9030800039.0
2007-06-05 02:45:00,121.68,121.7,121.68,121.69,5295100062.0
2007-06-05 02:50:00,121.68,121.75,121.68,121.74,3003100032.0
2007-06-05 02:55:00,121.72,121.75,121.71,121.72,4980500035.0
2007-06-05 03:00:00,121.72,121.73,121.715,121.72,3363900010.0
2007-06-05 03:05:00,121.72,121.73,121.705,121.72,3140200009.0
2007-06-05 03:10:00,121.72,121.74,121.72,121.74,1670300019.0
2007-06-05 03:15:00,121.74,121.77,121.735,121.76,2576800016.0
2007-06-05 03:20:00,121.76,121.76,121.745,121.76,1057700007.0
2007-06-05 03:25:00,121.76,121.76,121.71,121.72,4947199990.0
2007-06-05 03:30:00,121.72,121.73,121.705,121.72,4480040005.0
2007-06-05 03:35:00,121.715,121.77,121.715,121.74,4401099993.0
2007-06-05 03:40:00,121.74,121.76,121.72,121.72,5200999985.0
2007-06-05 03:45:00,121.72,121.74,121.71,121.74,3321000014.0
2007-06-05 03:50:00,121.74,121.74,121.71,121.71,3586900083.0
2007-06-05 03:55:00,121.71,121.73,121.7,121.72,5801899985.0
2007-06-05 04:00:00,121.72,121.74,121.72,121.74,4585800006.0
2007-06-05 04:05:00,121.735,121.735,121.71,121.72,3331300061.0
2007-06-05 04:10:00,121.72,121.72,121.71,121.715,460000005.0
2007-06-05 04:15:00,121.72,121.73,121.71,121.71,3039700006.0
2007-06-05 04:20:00,121.72,121.73,121.69,121.69,5683200086.0
2007-06-05 04:25:00,121.7,121.71,121.69,121.7,3960399960.0
2007-06-05 04:30:00,121.7,121.71,121.695,121.71,3918799985.0
2007-06-05 04:35:00,121.71,121.73,121.705,121.72,4868699930.0
2007-06-05 04:40:00,121.72,121.75,121.71,121.75,7322599968.0
2007-06-05 04:45:00,121.75,121.75,121.705,121.72,5001500000.0
2007-06-05 04:50:00,121.72,121.72,121.685,121.7,5133100055.0
2007-06-05 04:55:00,121.69,121.72,121.69,121.71,6827899974.0
2007-06-05 05:00:00,121.705,121.75,121.705,121.74,9300900005.0
2007-06-05 05:05:00,121.74,121.74,121.725,121.73,2646899985.0
2007-06-05 05:10:00,121.73,121.76,121.73,121.76,3512199995.0
2007-06-05 05:15:00,121.76,121.76,121.76,121.76,129400000.0
2007-06-05 05:20:00,121.76,121.76,121.74,121.75,2296500039.0
2007-06-05 05:25:00,121.75,121.76,121.74,121.76,2687799998.0
2007-06-05 05:30:00,121.76,121.77,121.75,121.76,1754800020.0
2007-06-05 05:35:00,121.76,121.77,121.75,121.76,2576700033.0
2007-06-05 05:40:00,121.76,121.78,121.76,121.77,1579399995.0
2007-06-05 05:45:00,121.765,121.8,121.765,121.78,3231600007.0
2007-06-05 05:50:00,121.79,121.79,121.76,121.76,3015499961.0
2007-06-05 05:55:00,121.76,121.79,121.755,121.76,6217900032.0
2007-06-05 06:00:00,121.755,121.76,121.735,121.74,5626100048.0
2007-06-05 06:05:00,121.74,121.77,121.735,121.77,5034500009.0
2007-06-05 06:10:00,121.77,121.78,121.735,121.76,5125900030.0
2007-06-05 06:15:00,121.76,121.76,121.74,121.76,5034400062.0
2007-06-05 06:20:00,121.765,121.8,121.76,121.795,5732499902.0
2007-06-05 06:25:00,121.79,121.79,121.765,121.78,3215900008.0
2007-06-05 06:30:00,121.78,121.81,121.765,121.81,3657400062.0
2007-06-05 06:35:00,121.81,121.83,121.765,121.77,3202600057.0
2007-06-05 06:40:00,121.76,121.81,121.76,121.8,4751500075.0
2007-06-05 06:45:00,121.8,121.83,121.8,121.815,3685899994.0
2007-06-05 06:50:00,121.815,121.82,121.78,121.79,3622900010.0
2007-06-05 06:55:00,121.8,121.82,121.79,121.82,3911200052.0
2007-06-05 07:00:00,121.82,121.825,121.8,121.81,3018899994.0
2007-06-05 07:05:00,121.81,121.82,121.8,121.81,1958700020.0
2007-06-05 07:10:00,121.81,121.83,121.81,121.83,4861100024.0
2007-06-05 07:15:00,121.83,121.83,121.82,121.82,1658300012.0
2007-06-05 07:20:00,121.82,121.85,121.81,121.84,3643000013.0
2007-06-05 07:25:00,121.85,121.855,121.83,121.84,2261100001.0
2007-06-05 07:30:00,121.84,121.84,121.82,121.83,1318999997.0
2007-06-05 07:35:00,121.825,121.86,121.825,121.85,5637200036.0
2007-06-05 07:40:00,121.85,121.86,121.84,121.85,3154800076.0
2007-06-05 07:45:00,121.845,121.86,121.81,121.83,5438700026.0
2007-06-05 07:50:00,121.83,121.84,121.82,121.83,6549700103.0
2007-06-05 07:55:00,121.83,121.85,121.815,121.84,5069000000.0
2007-06-05 08:00:00,121.845,121.87,121.835,121.86,3214099977.0
2007-06-05 08:05:00,121.87,121.89,121.855,121.88,5953599997.0
2007-06-05 08:10:00,121.89,121.93,121.89,121.9,6479600017.0
2007-06-05 08:15:00,121.9,121.91,121.88,121.89,5999700068.0
2007-06-05 08:20:00,121.89,121.905,121.88,121.885,4605600009.0
2007-06-05 08:25:00,121.89,121.9,121.88,121.88,4580900012.0
2007-06-05 08:30:00,121.88,121.91,121.875,121.89,7074299995.0
2007-06-05 08:35:00,121.88,121.91,121.88,121.9,8202099920.0
2007-06-05 08:40:00,121.9,121.91,121.89,121.9,3485400017.0
2007-06-05 08:45:00,121.905,121.91,121.88,121.88,5505300005.0
2007-06-05 08:50:00,121.875,121.89,121.87,121.88,7075000012.0
2007-06-05 08:55:00,121.88,121.885,121.825,121.83,6252099946.0
2007-06-05 09:00:00,121.83,121.87,121.81,121.855,4805350063.0
2007-06-05 09:05:00,121.855,121.89,121.85,121.88,6833919997.0
2007-06-05 09:10:00,121.87,121.89,121.85,121.85,3737420036.0
2007-06-05 09:15:00,121.85,121.86,121.81,121.83,7890400028.0
2007-06-05 09:20:00,121.83,121.84,121.8,121.805,7113100040.0
2007-06-05 09:25:00,121.81,121.81,121.77,121.81,7618900030.0
2007-06-05 09:30:00,121.82,121.84,121.81,121.84,6487699993.0
2007-06-05 09:35:00,121.84,121.86,121.77,121.79,6692329989.0
2007-06-05 09:40:00,121.8,121.8,121.66,121.71,8898800000.0
2007-06-05 09:45:00,121.7,121.74,121.67,121.73,9194100037.0
2007-06-05 09:50:00,121.72,121.77,121.72,121.76,8708700085.0
2007-06-05 09:55:00,121.75,121.76,121.74,121.76,4495600006.0
2007-06-05 10:00:00,121.76,121.76,121.73,121.75,6397300110.0
2007-06-05 10:05:00,121.74,121.75,121.7,121.7,5378599953.0
2007-06-05 10:10:00,121.71,121.78,121.695,121.77,7801959982.0
2007-06-05 10:15:00,121.77,121.77,121.725,121.73,6530300089.0
2007-06-05 10:20:00,121.73,121.74,121.72,121.74,2611099992.0
2007-06-05 10:25:00,121.74,121.78,121.74,121.76,6396500064.0
2007-06-05 10:30:00,121.75,121.78,121.75,121.75,5261400071.0
2007-06-05 10:35:00,121.76,121.77,121.755,121.76,2669910021.0
2007-06-05 10:40:00,121.76,121.8,121.76,121.78,8022300042.0
2007-06-05 10:45:00,121.79,121.8,121.77,121.77,3634600032.0
2007-06-05 10:50:00,121.77,121.77,121.715,121.73,3485800012.0
2007-06-05 10:55:00,121.73,121.74,121.71,121.73,5926900017.0
2007-06-05 11:00:00,121.73,121.74,121.715,121.73,3442100079.0
2007-06-05 11:05:00,121.73,121.74,121.72,121.74,7590800080.0
2007-06-05 11:10:00,121.74,121.75,121.73,121.73,6651599982.0
2007-06-05 11:15:00,121.73,121.75,121.73,121.75,1685100012.0
2007-06-05 11:20:00,121.74,121.77,121.74,121.75,7582400159.0
2007-06-05 11:25:00,121.75,121.76,121.74,121.75,2351500052.0
2007-06-05 11:30:00,121.75,121.75,121.715,121.72,2808700028.0
2007-06-05 11:35:00,121.715,121.76,121.715,121.75,3519999987.0
2007-06-05 11:40:00,121.76,121.77,121.73,121.76,6109600006.0
2007-06-05 11:45:00,121.77,121.79,121.76,121.77,4647199957.0
2007-06-05 11:50:00,121.77,121.77,121.72,121.725,2525000023.0
2007-06-05 11:55:00,121.72,121.75,121.72,121.73,4799100023.0
2007-06-05 12:00:00,121.725,121.74,121.705,121.725,4337600008.0
2007-06-05 12:05:00,121.73,121.74,121.71,121.72,4723299983.0
2007-06-05 12:10:00,121.72,121.73,121.69,121.7,2073100003.0
2007-06-05 12:15:00,121.71,121.71,121.66,121.66,1944399997.0
2007-06-05 12:20:00,121.66,121.69,121.65,121.675,2386799985.0
2007-06-05 12:25:00,121.675,121.68,121.655,121.67,2063599996.0
2007-06-05 12:30:00,121.665,121.69,121.655,121.69,1221499991.0
2007-06-05 12:35:00,121.685,121.7,121.665,121.69,1579900005.0
2007-06-05 12:40:00,121.69,121.73,121.675,121.715,2139599995.0
2007-06-05 12:45:00,121.72,121.72,121.705,121.71,2572900040.0
2007-06-05 12:50:00,121.72,121.73,121.72,121.725,719599994.0
2007-06-05 12:55:00,121.73,121.73,121.705,121.71,6267499972.0
2007-06-05 13:00:00,121.72,121.72,121.675,121.68,7681100055.0
2007-06-05 13:05:00,121.68,121.68,121.65,121.66,3990700072.0
2007-06-05 13:10:00,121.65,121.66,121.63,121.63,6468300051.0
2007-06-05 13:15:00,121.64,121.64,121.62,121.625,5386388030.0
2007-06-05 13:20:00,121.63,121.645,121.62,121.64,5709445000.0
2007-06-05 13:25:00,121.64,121.66,121.635,121.65,2700790033.0
2007-06-05 13:30:00,121.66,121.66,121.64,121.645,6120580093.0
2007-06-05 13:35:00,121.645,121.66,121.635,121.65,6530600037.0
2007-06-05 13:40:00,121.66,121.67,121.65,121.66,5526100052.0
2007-06-05 13:45:00,121.66,121.66,121.63,121.63,3433000040.0
2007-06-05 13:50:00,121.63,121.64,121.6,121.6,3250900002.0
2007-06-05 13:55:00,121.59,121.59,121.54,121.56,7800900042.0
2007-06-05 14:00:00,121.56,121.57,121.53,121.53,7463999978.0
2007-06-05 14:05:00,121.53,121.54,121.45,121.51,8655899922.0
2007-06-05 14:10:00,121.52,121.54,121.51,121.51,7824999948.0
2007-06-05 14:15:00,121.49,121.51,121.32,121.33,10182500010.0
2007-06-05 14:20:00,121.34,121.4,121.33,121.36,10182500010.0
2007-06-05 14:25:00,121.35,121.45,121.35,121.39,10182500010.0
2007-06-05 14:30:00,121.38,121.38,121.26,121.27,10182500010.0
2007-06-05 14:35:00,121.26,121.34,121.26,121.335,9901700040.0
2007-06-05 14:40:00,121.32,121.34,121.28,121.31,6510500035.0
2007-06-05 14:45:00,121.315,121.32,121.28,121.3,9606900027.0
2007-06-05 14:50:00,121.29,121.29,121.18,121.21,10381000025.0
2007-06-05 14:55:00,121.2,121.25,121.2,121.23,10381000025.0
2007-06-05 15:00:00,121.24,121.28,121.22,121.24,10381000025.0
2007-06-05 15:05:00,121.25,121.27,121.18,121.19,8023299965.0
2007-06-05 15:10:00,121.18,121.2,121.11,121.13,5244999915.0
2007-06-05 15:15:00,121.14,121.23,121.13,121.22,5244999915.0
2007-06-05 15:20:00,121.23,121.32,121.22,121.3,5244999915.0
2007-06-05 15:25:00,121.29,121.33,121.28,121.31,5244999915.0
2007-06-05 15:30:00,121.32,121.33,121.29,121.33,5693599967.0
2007-06-05 15:35:00,121.32,121.33,121.25,121.27,6532200026.0
2007-06-05 15:40:00,121.28,121.32,121.27,121.31,5982499945.0
2007-06-05 15:45:00,121.315,121.33,121.3,121.32,7389100060.0
2007-06-05 15:50:00,121.31,121.35,121.31,121.32,2233400020.0
2007-06-05 15:55:00,121.32,121.325,121.185,121.29,1454030000.0
2007-06-05 16:00:00,121.245,121.47,121.245,121.365,2008340000.0
2007-06-05 16:05:00,121.37,121.485,121.335,121.485,2658899994.0
2007-06-05 16:10:00,121.485,121.575,121.425,121.54,2804799995.0
2007-06-05 16:15:00,121.545,121.62,121.54,121.56,2340969996.0
2007-06-05 16:20:00,121.57,121.585,121.52,121.54,2297400000.0
2007-06-05 16:25:00,121.54,121.645,121.53,121.645,1982699999.0
2007-06-05 16:30:00,121.645,121.755,121.605,121.72,1722629999.0
2007-06-05 16:35:00,121.72,121.725,121.63,121.635,672800000.0
2007-06-05 16:40:00,121.645,121.65,121.6,121.62,573530000.0
2007-06-05 16:45:00,121.615,121.67,121.61,121.62,4845099980.0
2007-06-05 16:50:00,121.63,121.63,121.59,121.62,6937500031.0
2007-06-05 16:55:00,121.62,121.65,121.595,121.64,8430100033.0
2007-06-05 17:00:00,121.645,121.65,121.605,121.62,7568100087.0
2007-06-05 17:05:00,121.62,121.63,121.595,121.62,6348800017.0
2007-06-05 17:10:00,121.615,121.7,121.615,121.67,8442800062.0
2007-06-05 17:15:00,121.67,121.685,121.65,121.67,2876600014.0
2007-06-05 17:20:00,121.66,121.68,121.63,121.64,2646900025.0
2007-06-05 17:25:00,121.635,121.67,121.615,121.67,6269500017.0
2007-06-05 17:30:00,121.66,121.68,121.64,121.67,3894000008.0
2007-06-05 17:35:00,121.68,121.69,121.665,121.67,7397100040.0
2007-06-05 17:40:00,121.67,121.68,121.65,121.66,4485299983.0
2007-06-05 17:45:00,121.65,121.65,121.52,121.55,5865000050.0
2007-06-05 17:50:00,121.54,121.58,121.53,121.58,4337800066.0
2007-06-05 17:55:00,121.59,121.59,121.49,121.49,8011300052.0
2007-06-05 18:00:00,121.5,121.51,121.42,121.42,10032500010.0
2007-06-05 18:05:00,121.43,121.465,121.415,121.44,6890190058.0
2007-06-05 18:10:00,121.43,121.43,121.34,121.38,3482500000.0
2007-06-05 18:15:00,121.37,121.39,121.36,121.36,6027799992.0
2007-06-05 18:20:00,121.37,121.38,121.33,121.34,9604100044.0
2007-06-05 18:25:00,121.35,121.35,121.23,121.24,9228499960.0
2007-06-05 18:30:00,121.23,121.37,121.23,121.37,9228499960.0
2007-06-05 18:35:00,121.36,121.37,121.31,121.36,9178699852.0
2007-06-05 18:40:00,121.35,121.36,121.29,121.31,8683000090.0
2007-06-05 18:45:00,121.315,121.33,121.25,121.28,8010299971.0
2007-06-05 18:50:00,121.27,121.29,121.27,121.27,7122900015.0
2007-06-05 18:55:00,121.27,121.3,121.265,121.29,8727100088.0
2007-06-05 19:00:00,121.29,121.3,121.24,121.26,5747699998.0
2007-06-05 19:05:00,121.25,121.27,121.2,121.27,10730499870.0
2007-06-05 19:10:00,121.28,121.34,121.28,121.34,10730499870.0
2007-06-05 19:15:00,121.33,121.34,121.285,121.33,8847199896.0
2007-06-05 19:20:00,121.33,121.33,121.29,121.315,5424300003.0
2007-06-05 19:25:00,121.315,121.32,121.24,121.25,9493100013.0
2007-06-05 19:30:00,121.26,121.27,121.225,121.25,8403200067.0
2007-06-05 19:35:00,121.24,121.31,121.24,121.29,7070600119.0
2007-06-05 19:40:00,121.28,121.3,121.25,121.25,5451399816.0
2007-06-05 19:45:00,121.24,121.27,121.24,121.26,3815099868.0
2007-06-05 19:50:00,121.27,121.29,121.27,121.28,4900799983.0
2007-06-05 19:55:00,121.29,121.32,121.27,121.31,5634200040.0
2007-06-05 20:00:00,121.32,121.38,121.31,121.38,8153599970.0
2007-06-05 20:05:00,121.38,121.38,121.33,121.34,10209599913.0
2007-06-05 20:10:00,121.34,121.355,121.33,121.34,5187300013.0
2007-06-05 20:15:00,121.33,121.35,121.31,121.32,7587000064.0
2007-06-05 20:20:00,121.325,121.35,121.31,121.34,7294200042.0
2007-06-05 20:25:00,121.335,121.36,121.325,121.34,7807300047.0
2007-06-05 20:30:00,121.33,121.35,121.33,121.335,6209200059.0
2007-06-05 20:35:00,121.34,121.34,121.31,121.33,4238200016.0
2007-06-05 20:40:00,121.33,121.34,121.32,121.33,3954300001.0
2007-06-05 20:45:00,121.33,121.33,121.31,121.32,6757099955.0
2007-06-05 20:50:00,121.32,121.34,121.32,121.34,3860900031.0
2007-06-05 20:55:00,121.33,121.34,121.31,121.32,6073999984.0
2007-06-05 21:00:00,121.32,121.34,121.31,121.33,8064700084.0
2007-06-05 21:05:00,121.34,121.34,121.33,121.33,6140900128.0
2007-06-05 21:10:00,121.33,121.41,121.325,121.4,6005200076.0
2007-06-05 21:15:00,121.4,121.41,121.37,121.37,4858800051.0
2007-06-05 21:20:00,121.37,121.37,121.345,121.36,2356199995.0
2007-06-05 21:25:00,121.36,121.38,121.34,121.35,5460100041.0
2007-06-05 21:30:00,121.37,121.38,121.36,121.38,4558400023.0
2007-06-05 21:35:00,121.37,121.38,121.36,121.36,2896700014.0
2007-06-05 21:40:00,121.35,121.38,121.34,121.37,3248500025.0
2007-06-05 21:45:00,121.37,121.39,121.355,121.36,3645999993.0
2007-06-05 21:50:00,121.36,121.37,121.34,121.34,7826299975.0
2007-06-05 21:55:00,121.35,121.36,121.34,121.35,5428200014.0
2007-06-05 22:00:00,121.35,121.4,121.34,121.38,7073400010.0
2007-06-05 22:05:00,121.38,121.39,121.37,121.37,752699993.0
2007-06-05 22:10:00,121.37,121.38,121.35,121.37,8467100078.0
2007-06-05 22:15:00,121.37,121.37,121.335,121.36,4863700039.0
2007-06-05 22:20:00,121.36,121.4,121.345,121.4,3602500005.0
2007-06-05 22:25:00,121.4,121.41,121.37,121.385,4241100102.0
2007-06-05 22:30:00,121.39,121.4,121.38,121.39,1222900023.0
2007-06-05 22:35:00,121.39,121.4,121.39,121.39,1474500005.0
2007-06-05 22:40:00,121.39,121.41,121.385,121.39,2213300039.0
2007-06-05 22:45:00,121.39,121.4,121.355,121.38,6520800091.0
2007-06-05 22:50:00,121.38,121.38,121.36,121.38,3701400066.0
2007-06-05 22:55:00,121.38,121.39,121.38,121.39,1474800053.0
2007-06-05 23:00:00,121.39,121.39,121.37,121.39,809400008.0
2007-06-05 23:05:00,121.39,121.4,121.38,121.39,1696400020.0
2007-06-05 23:10:00,121.39,121.39,121.37,121.38,2403400045.0
2007-06-05 23:15:00,121.38,121.38,121.37,121.38,904700019.0
2007-06-05 23:20:00,121.38,121.39,121.37,121.38,1834700019.0
2007-06-05 23:25:00,121.38,121.39,121.36,121.37,3461600058.0
2007-06-05 23:30:00,121.36,121.37,121.33,121.35,4427400056.0
2007-06-05 23:35:00,121.35,121.37,121.34,121.36,2169700015.0
2007-06-05 23:40:00,121.36,121.37,121.35,121.35,2393400057.0
2007-06-05 23:45:00,121.36,121.4,121.35,121.36,3021100053.0
2007-06-05 23:50:00,121.36,121.37,121.34,121.35,2967300032.0
2007-06-05 23:55:00,121.35,121.35,121.32,121.33,2887600051.0
2007-06-06 00:00:00,121.34,121.36,121.335,121.36,1183499995.0
2007-06-06 00:05:00,121.36,121.38,121.36,121.37,2968499977.0
2007-06-06 00:10:00,121.36,121.38,121.36,121.36,1509499996.0
2007-06-06 00:15:00,121.37,121.37,121.35,121.36,1746400010.0
2007-06-06 00:20:00,121.36,121.37,121.335,121.37,3719699984.0
2007-06-06 00:25:00,121.365,121.38,121.355,121.36,975899999.0
2007-06-06 00:30:00,121.36,121.38,121.35,121.35,1163899995.0
2007-06-06 00:35:00,121.345,121.35,121.3,121.31,3843199957.0
2007-06-06 00:40:00,121.31,121.33,121.31,121.31,2384900007.0
2007-06-06 00:45:00,121.305,121.35,121.305,121.32,2643200002.0
2007-06-06 00:50:00,121.32,121.32,121.295,121.31,3289999982.0
2007-06-06 00:55:00,121.31,121.34,121.29,121.325,4156400018.0
2007-06-06 01:00:00,121.34,121.36,121.315,121.34,6633100022.0
2007-06-06 01:05:00,121.34,121.34,121.315,121.33,5027300038.0
2007-06-06 01:10:00,121.325,121.33,121.31,121.33,5731299961.0
2007-06-06 01:15:00,121.33,121.37,121.31,121.36,4358799983.0
2007-06-06 01:20:00,121.35,121.38,121.35,121.37,7491099980.0
2007-06-06 01:25:00,121.37,121.38,121.355,121.38,4033699981.0
2007-06-06 01:30:00,121.38,121.41,121.37,121.38,7157999963.0
2007-06-06 01:35:00,121.39,121.41,121.38,121.41,6029400011.0
2007-06-06 01:40:00,121.405,121.42,121.4,121.42,7382799958.0
2007-06-06 01:45:00,121.42,121.45,121.4,121.42,8558399990.0
2007-06-06 01:50:00,121.42,121.44,121.405,121.44,4789699959.0
2007-06-06 01:55:00,121.44,121.44,121.42,121.43,5249000018.0
2007-06-06 02:00:00,121.425,121.44,121.42,121.425,5360699971.0
2007-06-06 02:05:00,121.43,121.43,121.39,121.41,7189300040.0
2007-06-06 02:10:00,121.405,121.45,121.4,121.45,7767499941.0
2007-06-06 02:15:00,121.45,121.47,121.43,121.45,6344199939.0
2007-06-06 02:20:00,121.445,121.45,121.42,121.425,6164799968.0
2007-06-06 02:25:00,121.43,121.44,121.425,121.44,5344499989.0
2007-06-06 02:30:00,121.45,121.46,121.445,121.445,3211999997.0
2007-06-06 02:35:00,121.45,121.47,121.445,121.45,4384300035.0
2007-06-06 02:40:00,121.45,121.49,121.45,121.47,7580799996.0
2007-06-06 02:45:00,121.48,121.49,121.455,121.465,6777300057.0
2007-06-06 02:50:00,121.465,121.49,121.465,121.47,4831000037.0
2007-06-06 02:55:00,121.46,121.47,121.445,121.46,5976599940.0
2007-06-06 03:00:00,121.46,121.47,121.445,121.45,2909109991.0
2007-06-06 03:05:00,121.45,121.46,121.435,121.45,3368000007.0
2007-06-06 03:10:00,121.45,121.47,121.45,121.46,3065099996.0
2007-06-06 03:15:00,121.46,121.47,121.445,121.455,3444900023.0
2007-06-06 03:20:00,121.45,121.46,121.43,121.43,4150900030.0
2007-06-06 03:25:00,121.43,121.43,121.41,121.43,6857700045.0
2007-06-06 03:30:00,121.43,121.43,121.38,121.38,8532499959.0
2007-06-06 03:35:00,121.39,121.4,121.355,121.37,7706900005.0
2007-06-06 03:40:00,121.37,121.41,121.365,121.4,5500400026.0
2007-06-06 03:45:00,121.4,121.41,121.37,121.37,6006699987.0
2007-06-06 03:50:00,121.38,121.38,121.36,121.37,6223300042.0
2007-06-06 03:55:00,121.38,121.39,121.365,121.38,4882899986.0
2007-06-06 04:00:00,121.39,121.4,121.36,121.37,3963999988.0
2007-06-06 04:05:00,121.38,121.38,121.365,121.365,7024299999.0
2007-06-06 04:10:00,121.37,121.38,121.365,121.37,6190499987.0
2007-06-06 04:15:00,121.37,121.37,121.36,121.37,2435799979.0
2007-06-06 04:20:00,121.37,121.38,121.355,121.37,2780300033.0
2007-06-06 04:25:00,121.37,121.37,121.34,121.36,3927399957.0
2007-06-06 04:30:00,121.35,121.36,121.31,121.31,7759400068.0
2007-06-06 04:35:00,121.3,121.31,121.27,121.31,10032000086.0
2007-06-06 04:40:00,121.31,121.32,121.26,121.26,9252600068.0
2007-06-06 04:45:00,121.26,121.27,121.23,121.26,8003139923.0
2007-06-06 04:50:00,121.26,121.27,121.255,121.27,7098899978.0
2007-06-06 04:55:00,121.27,121.27,121.245,121.27,6315099982.0
2007-06-06 05:00:00,121.26,121.28,121.26,121.27,5063700013.0
2007-06-06 05:05:00,121.28,121.28,121.255,121.265,3510599988.0
2007-06-06 05:10:00,121.27,121.29,121.265,121.29,2731699993.0
2007-06-06 05:15:00,121.29,121.33,121.29,121.33,6891400011.0
2007-06-06 05:20:00,121.33,121.33,121.305,121.31,4028899987.0
2007-06-06 05:25:00,121.32,121.32,121.295,121.31,7232299969.0
2007-06-06 05:30:00,121.31,121.33,121.3,121.325,6199400036.0
2007-06-06 05:35:00,121.33,121.34,121.32,121.33,3625799994.0
2007-06-06 05:40:00,121.33,121.35,121.325,121.34,5949300006.0
2007-06-06 05:45:00,121.345,121.35,121.33,121.33,2820799977.0
2007-06-06 05:50:00,121.33,121.35,121.33,121.34,4024999964.0
2007-06-06 05:55:00,121.34,121.37,121.325,121.36,4026799985.0
2007-06-06 06:00:00,121.36,121.37,121.35,121.36,6904100016.0
2007-06-06 06:05:00,121.36,121.37,121.355,121.36,4954399993.0
2007-06-06 06:10:00,121.36,121.37,121.35,121.37,7471800029.0
2007-06-06 06:15:00,121.37,121.37,121.34,121.35,6256600005.0
2007-06-06 06:20:00,121.35,121.37,121.34,121.35,3730099976.0
2007-06-06 06:25:00,121.345,121.36,121.335,121.35,7191099991.0
2007-06-06 06:30:00,121.35,121.36,121.33,121.36,5432699974.0
2007-06-06 06:35:00,121.36,121.36,121.34,121.35,3151600020.0
2007-06-06 06:40:00,121.35,121.37,121.35,121.36,1344500003.0
2007-06-06 06:45:00,121.36,121.37,121.35,121.36,5414900015.0
2007-06-06 06:50:00,121.36,121.37,121.35,121.36,3045100002.0
2007-06-06 06:55:00,121.36,121.37,121.35,121.36,4067299994.0
2007-06-06 07:00:00,121.36,121.38,121.35,121.37,4652100024.0
2007-06-06 07:05:00,121.37,121.37,121.345,121.36,2565200005.0
2007-06-06 07:10:00,121.36,121.36,121.35,121.35,2729300008.0
2007-06-06 07:15:00,121.35,121.35,121.32,121.34,4612799983.0
2007-06-06 07:20:00,121.34,121.35,121.33,121.35,5854099993.0
2007-06-06 07:25:00,121.35,121.36,121.335,121.335,3456900005.0
2007-06-06 07:30:00,121.34,121.34,121.325,121.34,5697300001.0
2007-06-06 07:35:00,121.34,121.35,121.33,121.34,2780699980.0
2007-06-06 07:40:00,121.34,121.35,121.34,121.34,2265299986.0
2007-06-06 07:45:00,121.34,121.35,121.335,121.335,4564600002.0
2007-06-06 07:50:00,121.335,121.35,121.325,121.33,6068700008.0
2007-06-06 07:55:00,121.325,121.33,121.31,121.32,6022499990.0
2007-06-06 08:00:00,121.32,121.35,121.3,121.325,5123499966.0
2007-06-06 08:05:00,121.33,121.39,121.315,121.38,7355399963.0
2007-06-06 08:10:00,121.37,121.39,121.35,121.36,8038499925.0
2007-06-06 08:15:00,121.35,121.36,121.34,121.36,5198300126.0
2007-06-06 08:20:00,121.36,121.38,121.345,121.38,6985300031.0
2007-06-06 08:25:00,121.38,121.39,121.37,121.38,6681400057.0
2007-06-06 08:30:00,121.39,121.45,121.38,121.425,4864799983.0
2007-06-06 08:35:00,121.42,121.43,121.41,121.43,7184000069.0
2007-06-06 08:40:00,121.43,121.43,121.41,121.41,5049700050.0
2007-06-06 08:45:00,121.41,121.43,121.41,121.42,5061500039.0
2007-06-06 08:50:00,121.42,121.47,121.42,121.47,7245600044.0
2007-06-06 08:55:00,121.45,121.47,121.45,121.46,6008200126.0
2007-06-06 09:00:00,121.45,121.47,121.45,121.46,8019500168.0
2007-06-06 09:05:00,121.47,121.48,121.43,121.44,5013000008.0
2007-06-06 09:10:00,121.45,121.45,121.425,121.44,6375700001.0
2007-06-06 09:15:00,121.45,121.47,121.43,121.46,5598700062.0
2007-06-06 09:20:00,121.46,121.47,121.43,121.44,4812100029.0
2007-06-06 09:25:00,121.45,121.45,121.415,121.425,4584500085.0
2007-06-06 09:30:00,121.42,121.42,121.33,121.355,6198299984.0
2007-06-06 09:35:00,121.36,121.36,121.32,121.32,4915900018.0
2007-06-06 09:40:00,121.32,121.34,121.31,121.335,8200200171.0
2007-06-06 09:45:00,121.34,121.34,121.31,121.31,5658200001.0
2007-06-06 09:50:00,121.3,121.31,121.25,121.29,7793499945.0
2007-06-06 09:55:00,121.3,121.31,121.28,121.29,7793499945.0
2007-06-06 10:00:00,121.28,121.29,121.22,121.29,7793499945.0
2007-06-06 10:05:00,121.28,121.3,121.24,121.25,7793499945.0
2007-06-06 10:10:00,121.24,121.3,121.24,121.28,8150400002.0
2007-06-06 10:15:00,121.29,121.29,121.22,121.23,9578000230.0
2007-06-06 10:20:00,121.24,121.25,121.215,121.22,9042400148.0
2007-06-06 10:25:00,121.23,121.24,121.19,121.21,10569000055.0
2007-06-06 10:30:00,121.2,121.22,121.16,121.17,10569000055.0
2007-06-06 10:35:00,121.19,121.25,121.19,121.25,10569000055.0
2007-06-06 10:40:00,121.26,121.27,121.19,121.21,10569000055.0
2007-06-06 10:45:00,121.2,121.21,121.165,121.18,10360500012.0
2007-06-06 10:50:00,121.19,121.34,121.19,121.33,10587999960.0
2007-06-06 10:55:00,121.34,121.34,121.29,121.31,10587999960.0
2007-06-06 11:00:00,121.32,121.34,121.29,121.34,10587999960.0
2007-06-06 11:05:00,121.35,121.37,121.33,121.33,7594299962.0
2007-06-06 11:10:00,121.32,121.34,121.31,121.33,3831099952.0
2007-06-06 11:15:00,121.34,121.34,121.315,121.33,4762399995.0
2007-06-06 11:20:00,121.32,121.34,121.31,121.31,7061199988.0
2007-06-06 11:25:00,121.32,121.34,121.31,121.31,6002699952.0
2007-06-06 11:30:00,121.31,121.32,121.3,121.315,4660899978.0
2007-06-06 11:35:00,121.315,121.315,121.255,121.27,4103600005.0
2007-06-06 11:40:00,121.27,121.27,121.23,121.25,5691800037.0
2007-06-06 11:45:00,121.26,121.31,121.26,121.31,6598400030.0
2007-06-06 11:50:00,121.31,121.325,121.27,121.29,8926000000.0
2007-06-06 11:55:00,121.29,121.29,121.24,121.255,6254699978.0
2007-06-06 12:00:00,121.26,121.26,121.21,121.22,3751200046.0
2007-06-06 12:05:00,121.23,121.25,121.23,121.24,3875000040.0
2007-06-06 12:10:00,121.22,121.23,121.21,121.22,6631100037.0
2007-06-06 12:15:00,121.21,121.22,121.12,121.12,7861100025.0
2007-06-06 12:20:00,121.13,121.18,121.06,121.07,7861100025.0
2007-06-06 12:25:00,121.06,121.12,121.06,121.08,7861100025.0
2007-06-06 12:30:00,121.1,121.1,121.05,121.09,7861100025.0
2007-06-06 12:35:00,121.08,121.13,121.05,121.07,7861100025.0
2007-06-06 12:40:00,121.08,121.14,121.06,121.12,7861100025.0
2007-06-06 12:45:00,121.12,121.12,121.08,121.11,5874099987.0
2007-06-06 12:50:00,121.11,121.12,121.09,121.11,6928900001.0
2007-06-06 12:55:00,121.1,121.11,121.06,121.08,6432299977.0
2007-06-06 13:00:00,121.07,121.13,121.06,121.13,6262399968.0
2007-06-06 13:05:00,121.12,121.14,121.09,121.14,3443199993.0
2007-06-06 13:10:00,121.14,121.14,121.105,121.105,7856799984.0
2007-06-06 13:15:00,121.11,121.12,121.07,121.08,6353500032.0
2007-06-06 13:20:00,121.06,121.11,121.06,121.11,8597000015.0
2007-06-06 13:25:00,121.1,121.16,121.1,121.15,8597000015.0
2007-06-06 13:30:00,121.15,121.17,121.15,121.15,8193399907.0
2007-06-06 13:35:00,121.14,121.17,121.09,121.11,10244000085.0
2007-06-06 13:40:00,121.09,121.11,121.02,121.02,10244000085.0
2007-06-06 13:45:00,121.0,121.03,120.98,121.02,10244000085.0
2007-06-06 13:50:00,121.01,121.11,121.01,121.09,8829500034.0
2007-06-06 13:55:00,121.1,121.12,121.08,121.09,8448899972.0
2007-06-06 14:00:00,121.1,121.1,121.04,121.06,9292499930.0
2007-06-06 14:05:00,121.05,121.1,121.04,121.1,9292499930.0
2007-06-06 14:10:00,121.09,121.12,121.08,121.12,9224199979.0
2007-06-06 14:15:00,121.12,121.12,121.09,121.12,7903200039.0
2007-06-06 14:20:00,121.11,121.11,121.05,121.07,7102377997.0
2007-06-06 14:25:00,121.06,121.07,120.95,120.96,5594600014.0
2007-06-06 14:30:00,120.97,120.99,120.87,120.95,7849500000.0
2007-06-06 14:35:00,120.96,121.04,120.96,121.04,7849500000.0
2007-06-06 14:40:00,121.05,121.1,121.02,121.02,6637200027.0
2007-06-06 14:45:00,121.03,121.09,121.03,121.08,5829000045.0
2007-06-06 14:50:00,121.09,121.13,121.08,121.13,6608800061.0
2007-06-06 14:55:00,121.14,121.14,121.11,121.13,9728000125.0
2007-06-06 15:00:00,121.14,121.18,121.12,121.13,9728000125.0
2007-06-06 15:05:00,121.12,121.14,121.09,121.13,9728000125.0
2007-06-06 15:10:00,121.12,121.14,121.09,121.09,9728000125.0
2007-06-06 15:15:00,121.11,121.15,121.11,121.13,6851199993.0
2007-06-06 15:20:00,121.12,121.14,121.11,121.14,5210699968.0
2007-06-06 15:25:00,121.16,121.16,121.13,121.16,7590899899.0
2007-06-06 15:30:00,121.16,121.21,121.16,121.19,7723199949.0
2007-06-06 15:35:00,121.2,121.2,121.15,121.19,6130499926.0
2007-06-06 15:40:00,121.18,121.26,121.18,121.22,3598499970.0
2007-06-06 15:45:00,121.23,121.26,121.16,121.16,3536299983.0
2007-06-06 15:50:00,121.15,121.18,121.15,121.18,9103499997.0
2007-06-06 15:55:00,121.18,121.23,121.18,121.22,2061699991.0
2007-06-06 16:00:00,121.21,121.22,121.18,121.19,2490999962.0
2007-06-06 16:05:00,121.18,121.22,121.17,121.2,8159699885.0
2007-06-06 16:10:00,121.195,121.195,121.15,121.17,8601199984.0
2007-06-06 16:15:00,121.17,121.18,121.15,121.16,6109100004.0
2007-06-06 16:20:00,121.16,121.2,121.13,121.13,4614999970.0
2007-06-06 16:25:00,121.145,121.16,121.13,121.15,2181399975.0
2007-06-06 16:30:00,121.16,121.17,121.13,121.14,5471900030.0
2007-06-06 16:35:00,121.15,121.15,121.06,121.08,1049000020.0
2007-06-06 16:40:00,121.09,121.09,121.0,121.05,1049000020.0
2007-06-06 16:45:00,121.06,121.07,121.0,121.05,1049000020.0
2007-06-06 16:50:00,121.04,121.08,120.97,121.06,1049000020.0
2007-06-06 16:55:00,121.05,121.05,121.01,121.04,1049000020.0
2007-06-06 17:00:00,121.03,121.07,121.01,121.04,1049000020.0
2007-06-06 17:05:00,121.03,121.06,121.02,121.06,1049000020.0
2007-06-06 17:10:00,121.08,121.12,121.08,121.11,8035999960.0
2007-06-06 17:15:00,121.1,121.12,121.05,121.1,6802800026.0
2007-06-06 17:20:00,121.09,121.16,121.09,121.11,5790100142.0
2007-06-06 17:25:00,121.12,121.17,121.11,121.13,5408250160.0
2007-06-06 17:30:00,121.12,121.16,121.08,121.09,4326600128.0
2007-06-06 17:35:00,121.08,121.09,121.02,121.03,5408250160.0
2007-06-06 17:40:00,121.04,121.06,121.03,121.06,5408250160.0
2007-06-06 17:45:00,121.05,121.09,121.01,121.08,7104350066.0
2007-06-06 17:50:00,121.07,121.1,121.05,121.08,9648499925.0
2007-06-06 17:55:00,121.07,121.08,121.05,121.07,7639500022.0
2007-06-06 18:00:00,121.08,121.1,121.06,121.1,8743600152.0
2007-06-06 18:05:00,121.1,121.11,121.06,121.08,7864300024.0
2007-06-06 18:10:00,121.08,121.13,121.08,121.09,8344200020.0
2007-06-06 18:15:00,121.09,121.14,121.09,121.12,5681699976.0
2007-06-06 18:20:00,121.12,121.16,121.12,121.13,5457699966.0
2007-06-06 18:25:00,121.14,121.14,121.1,121.12,4270600081.0
2007-06-06 18:30:00,121.13,121.13,121.1,121.11,6261600034.0
2007-06-06 18:35:00,121.12,121.13,121.09,121.09,5762800098.0
2007-06-06 18:40:00,121.1,121.1,121.06,121.07,4264100080.0
2007-06-06 18:45:00,121.08,121.08,121.02,121.04,4009999950.0
2007-06-06 18:50:00,121.05,121.05,121.03,121.04,7149600100.0
2007-06-06 18:55:00,121.05,121.05,120.97,120.99,1688300060.0
2007-06-06 19:00:00,121.0,121.02,120.98,120.99,870500030.0
2007-06-06 19:05:00,120.99,121.0,120.98,121.0,3923500038.0
2007-06-06 19:10:00,121.0,121.01,120.96,120.97,7759300119.0
2007-06-06 19:15:00,120.96,120.97,120.92,120.93,5799200006.0
2007-06-06 19:20:00,120.92,120.93,120.9,120.91,860000000.0
2007-06-06 19:25:00,120.9,120.95,120.9,120.94,966300009.0
2007-06-06 19:30:00,120.94,120.94,120.9,120.92,5560800059.0
2007-06-06 19:35:00,120.92,120.94,120.92,120.93,4471200046.0
2007-06-06 19:40:00,120.94,120.96,120.93,120.96,3673000049.0
2007-06-06 19:45:00,120.97,121.02,120.97,120.99,3549499985.0
2007-06-06 19:50:00,120.98,120.98,120.93,120.94,6351399978.0
2007-06-06 19:55:00,120.94,120.98,120.93,120.97,4789700008.0
2007-06-06 20:00:00,120.96,120.99,120.95,120.97,5741599952.0
2007-06-06 20:05:00,120.96,120.97,120.94,120.95,6926899894.0
2007-06-06 20:10:00,120.95,120.99,120.94,120.97,4799999991.0
2007-06-06 20:15:00,120.97,120.98,120.96,120.97,3629799968.0
2007-06-06 20:20:00,120.96,120.98,120.94,120.95,8322099970.0
2007-06-06 20:25:00,120.94,120.98,120.93,120.97,9199999930.0
2007-06-06 20:30:00,120.97,121.0,120.96,121.0,4918800141.0
2007-06-06 20:35:00,121.01,121.02,120.99,121.0,6221500022.0
2007-06-06 20:40:00,121.02,121.08,121.01,121.04,2968999994.0
2007-06-06 20:45:00,121.04,121.05,121.01,121.01,5986200046.0
2007-06-06 20:50:00,121.0,121.02,121.0,121.01,4164100016.0
2007-06-06 20:55:00,121.01,121.02,121.0,121.02,8056700022.0
2007-06-06 21:00:00,121.01,121.03,120.99,121.02,7515800005.0
2007-06-06 21:05:00,121.02,121.02,121.01,121.02,1927799996.0
2007-06-06 21:10:00,121.02,121.03,121.01,121.02,2088399999.0
2007-06-06 21:15:00,121.03,121.05,121.01,121.03,7682999972.0
2007-06-06 21:20:00,121.02,121.06,121.02,121.05,4481500015.0
2007-06-06 21:25:00,121.06,121.07,121.05,121.06,4901400011.0
2007-06-06 21:30:00,121.06,121.06,121.05,121.06,5126700005.0
2007-06-06 21:35:00,121.06,121.07,121.04,121.04,5680500015.0
2007-06-06 21:40:00,121.05,121.06,121.03,121.04,3079799989.0
2007-06-06 21:45:00,121.05,121.07,121.04,121.06,2606099985.0
2007-06-06 21:50:00,121.06,121.06,121.04,121.05,5168000020.0
2007-06-06 21:55:00,121.05,121.06,121.04,121.04,4824299958.0
2007-06-06 22:00:00,121.05,121.06,121.04,121.05,5633899954.0
2007-06-06 22:05:00,121.05,121.06,121.03,121.06,3361900007.0
2007-06-06 22:10:00,121.06,121.06,121.03,121.05,3772399965.0
2007-06-06 22:15:00,121.05,121.06,121.04,121.06,1831100006.0
2007-06-06 22:20:00,121.06,121.06,121.05,121.06,1368299992.0
2007-06-06 22:25:00,121.06,121.06,121.05,121.06,247700002.0
2007-06-06 22:30:00,121.06,121.08,121.06,121.07,3142700024.0
2007-06-06 22:35:00,121.07,121.1,121.07,121.08,3055200022.0
2007-06-06 22:40:00,121.08,121.12,121.06,121.1,7023000061.0
2007-06-06 22:45:00,121.1,121.11,121.07,121.07,3843300036.0
2007-06-06 22:50:00,121.07,121.08,121.06,121.08,3960300015.0
2007-06-06 22:55:00,121.08,121.09,121.06,121.08,4586300008.0
2007-06-06 23:00:00,121.08,121.08,121.02,121.05,2844900016.0
2007-06-06 23:05:00,121.05,121.07,121.04,121.05,2225300013.0
2007-06-06 23:10:00,121.05,121.08,121.05,121.07,4488199999.0
2007-06-06 23:15:00,121.06,121.07,121.05,121.06,1088899991.0
2007-06-06 23:20:00,121.06,121.08,121.06,121.06,888599987.0
2007-06-06 23:25:00,121.07,121.08,121.04,121.05,4300000015.0
2007-06-06 23:30:00,121.05,121.06,121.04,121.05,1286999999.0
2007-06-06 23:35:00,121.05,121.07,121.05,121.07,1145700002.0
2007-06-06 23:40:00,121.07,121.07,121.04,121.06,1566800000.0
2007-06-06 23:45:00,121.07,121.08,121.06,121.06,1184699997.0
2007-06-06 23:50:00,121.06,121.06,121.02,121.02,1856900003.0
2007-06-06 23:55:00,121.03,121.05,121.02,121.04,1017599994.0
2007-06-07 00:00:00,121.05,121.06,120.99,121.0,2777800004.0
2007-06-07 00:05:00,120.99,121.02,120.96,120.98,6358099957.0
2007-06-07 00:10:00,120.97,121.01,120.97,121.0,1918800006.0
2007-06-07 00:15:00,121.0,121.04,120.99,120.99,2465699990.0
2007-06-07 00:20:00,121.0,121.0,120.99,120.99,1808699994.0
2007-06-07 00:25:00,120.99,121.05,120.99,121.03,5973899989.0
2007-06-07 00:30:00,121.03,121.05,121.0,121.01,4855299968.0
2007-06-07 00:35:00,121.01,121.01,120.97,120.99,3090500012.0
2007-06-07 00:40:00,120.99,121.01,120.98,120.99,5641499955.0
2007-06-07 00:45:00,120.98,121.02,120.98,121.0,4274099962.0
2007-06-07 00:50:00,121.0,121.01,120.99,121.0,4069399982.0
2007-06-07 00:55:00,121.0,121.06,120.99,121.03,5390099984.0
2007-06-07 01:00:00,121.03,121.05,121.01,121.04,5104000021.0
2007-06-07 01:05:00,121.04,121.05,120.96,121.01,5965699980.0
2007-06-07 01:10:00,121.01,121.04,121.0,121.0,4407099985.0
2007-06-07 01:15:00,121.01,121.01,120.98,120.99,4731599996.0
2007-06-07 01:20:00,121.0,121.01,120.95,120.97,9162299959.0
2007-06-07 01:25:00,120.97,120.99,120.96,120.98,3985700060.0
2007-06-07 01:30:00,120.98,120.99,120.97,120.98,5383300015.0
2007-06-07 01:35:00,120.98,120.98,120.93,120.95,6000400075.0
2007-06-07 01:40:00,120.94,120.95,120.92,120.94,8192400040.0
2007-06-07 01:45:00,120.94,120.94,120.92,120.93,6272699998.0
2007-06-07 01:50:00,120.93,120.94,120.91,120.93,6509500047.0
2007-06-07 01:55:00,120.92,120.94,120.88,120.88,8697999964.0
2007-06-07 02:00:00,120.87,120.88,120.78,120.85,10386000015.0
2007-06-07 02:05:00,120.84,120.84,120.78,120.79,10386000015.0
2007-06-07 02:10:00,120.8,120.87,120.79,120.86,7165199982.0
2007-06-07 02:15:00,120.87,120.95,120.86,120.89,4110100020.0
2007-06-07 02:20:00,120.89,120.9,120.87,120.88,7869500131.0
2007-06-07 02:25:00,120.9,120.95,120.88,120.94,9125600027.0
2007-06-07 02:30:00,120.93,120.99,120.91,120.92,7754100009.0
2007-06-07 02:35:00,120.92,120.94,120.92,120.94,6896100073.0
2007-06-07 02:40:00,120.93,120.94,120.92,120.93,5512900042.0
2007-06-07 02:45:00,120.94,120.96,120.93,120.95,2710699980.0
2007-06-07 02:50:00,120.95,120.96,120.92,120.95,6022500028.0
2007-06-07 02:55:00,120.93,120.94,120.9,120.9,1927800015.0
2007-06-07 03:00:00,120.9,120.94,120.89,120.94,5622399966.0
2007-06-07 03:05:00,120.94,120.94,120.92,120.93,4618500050.0
2007-06-07 03:10:00,120.92,120.94,120.92,120.94,2765300057.0
2007-06-07 03:15:00,120.94,120.94,120.92,120.93,4533100055.0
2007-06-07 03:20:00,120.93,120.95,120.92,120.95,4889800015.0
2007-06-07 03:25:00,120.95,120.96,120.93,120.95,8648900005.0
2007-06-07 03:30:00,120.94,120.97,120.93,120.97,5713699994.0
2007-06-07 03:35:00,120.97,121.05,120.96,121.04,6823200010.0
2007-06-07 03:40:00,121.04,121.05,121.01,121.01,8094600065.0
2007-06-07 03:45:00,121.02,121.03,121.01,121.02,8629200057.0
2007-06-07 03:50:00,121.01,121.03,120.99,121.0,6592399980.0
2007-06-07 03:55:00,121.0,121.03,120.97,120.98,8231199974.0
2007-06-07 04:00:00,120.99,121.02,120.96,121.01,10014699964.0
2007-06-07 04:05:00,121.01,121.01,120.99,121.0,4029899998.0
2007-06-07 04:10:00,121.0,121.04,120.99,121.04,5029899988.0
2007-06-07 04:15:00,121.03,121.09,121.03,121.08,5843000015.0
2007-06-07 04:20:00,121.08,121.08,121.04,121.05,9381000106.0
2007-06-07 04:25:00,121.05,121.07,121.05,121.07,2841299999.0
2007-06-07 04:30:00,121.06,121.12,121.06,121.1,7916300053.0
2007-06-07 04:35:00,121.1,121.11,121.08,121.1,5798100033.0
2007-06-07 04:40:00,121.09,121.1,121.09,121.1,2467200008.0
2007-06-07 04:45:00,121.1,121.11,121.08,121.1,3798100006.0
2007-06-07 04:50:00,121.1,121.1,121.07,121.1,2638200001.0
2007-06-07 04:55:00,121.1,121.11,121.08,121.09,2985600007.0
2007-06-07 05:00:00,121.1,121.12,121.09,121.11,4051200029.0
2007-06-07 05:05:00,121.11,121.16,121.11,121.15,7361199995.0
2007-06-07 05:10:00,121.14,121.16,121.12,121.13,5388800008.0
2007-06-07 05:15:00,121.13,121.14,121.11,121.12,5509600051.0
2007-06-07 05:20:00,121.12,121.13,121.1,121.1,3957900089.0
2007-06-07 05:25:00,121.1,121.11,121.09,121.1,3237000020.0
2007-06-07 05:30:00,121.1,121.11,121.09,121.09,2882400000.0
2007-06-07 05:35:00,121.09,121.1,121.08,121.09,5359100043.0
2007-06-07 05:40:00,121.09,121.11,121.08,121.11,5613100107.0
2007-06-07 05:45:00,121.11,121.12,121.09,121.1,5724700067.0
2007-06-07 05:50:00,121.11,121.14,121.11,121.14,7608700048.0
2007-06-07 05:55:00,121.13,121.15,121.1,121.13,10190900083.0
2007-06-07 06:00:00,121.13,121.16,121.12,121.15,6754700078.0
2007-06-07 06:05:00,121.14,121.17,121.13,121.17,4687700026.0
2007-06-07 06:10:00,121.17,121.2,121.15,121.19,8172900124.0
2007-06-07 06:15:00,121.2,121.22,121.15,121.17,9655500320.0
2007-06-07 06:20:00,121.18,121.2,121.17,121.18,7724400256.0
2007-06-07 06:25:00,121.18,121.19,121.16,121.16,4571200087.0
2007-06-07 06:30:00,121.17,121.18,121.16,121.18,4154500050.0
2007-06-07 06:35:00,121.18,121.19,121.16,121.18,6139000026.0
2007-06-07 06:40:00,121.18,121.19,121.16,121.18,6479399942.0
2007-06-07 06:45:00,121.18,121.19,121.17,121.17,2811200044.0
2007-06-07 06:50:00,121.17,121.19,121.16,121.18,5948100041.0
2007-06-07 06:55:00,121.18,121.19,121.13,121.14,7530300029.0
2007-06-07 07:00:00,121.13,121.14,121.1,121.11,5388700018.0
2007-06-07 07:05:00,121.11,121.13,121.09,121.13,7031100066.0
2007-06-07 07:10:00,121.11,121.13,121.11,121.12,3400100047.0
2007-06-07 07:15:00,121.12,121.13,121.1,121.11,4177800073.0
2007-06-07 07:20:00,121.12,121.12,121.09,121.11,5215400145.0
2007-06-07 07:25:00,121.12,121.12,121.09,121.11,6271000112.0
2007-06-07 07:30:00,121.11,121.12,121.1,121.11,5117300070.0
2007-06-07 07:35:00,121.11,121.13,121.11,121.13,5700700182.0
2007-06-07 07:40:00,121.12,121.14,121.11,121.13,6604600211.0
2007-06-07 07:45:00,121.13,121.17,121.13,121.16,4893900084.0
2007-06-07 07:50:00,121.16,121.17,121.14,121.16,4773300024.0
2007-06-07 07:55:00,121.17,121.24,121.16,121.22,6940500047.0
2007-06-07 08:00:00,121.22,121.31,121.22,121.3,8760599993.0
2007-06-07 08:05:00,121.31,121.33,121.29,121.31,8355000045.0
2007-06-07 08:10:00,121.3,121.36,121.29,121.35,7317799994.0
2007-06-07 08:15:00,121.35,121.37,121.34,121.35,7140600025.0
2007-06-07 08:20:00,121.34,121.34,121.31,121.33,5558899990.0
2007-06-07 08:25:00,121.33,121.33,121.29,121.31,9762800020.0
2007-06-07 08:30:00,121.3,121.31,121.28,121.28,8653199986.0
2007-06-07 08:35:00,121.29,121.3,121.28,121.29,5864199993.0
2007-06-07 08:40:00,121.27,121.34,121.26,121.31,7759900003.0
2007-06-07 08:45:00,121.33,121.35,121.31,121.32,8523600034.0
2007-06-07 08:50:00,121.32,121.32,121.3,121.32,4088100048.0
2007-06-07 08:55:00,121.32,121.32,121.29,121.3,6807299981.0
2007-06-07 09:00:00,121.29,121.32,121.29,121.32,6342900048.0
2007-06-07 09:05:00,121.32,121.42,121.31,121.42,5926300064.0
2007-06-07 09:10:00,121.41,121.44,121.41,121.41,8386999945.0
2007-06-07 09:15:00,121.4,121.41,121.32,121.35,8379799985.0
2007-06-07 09:20:00,121.35,121.38,121.34,121.38,8451400116.0
2007-06-07 09:25:00,121.38,121.41,121.33,121.34,7830700108.0
2007-06-07 09:30:00,121.33,121.33,121.27,121.29,10142000280.0
2007-06-07 09:35:00,121.28,121.33,121.27,121.31,7503800169.0
2007-06-07 09:40:00,121.32,121.32,121.3,121.31,7026400065.0
2007-06-07 09:45:00,121.31,121.31,121.26,121.3,9106900220.0
2007-06-07 09:50:00,121.3,121.31,121.27,121.27,4211100088.0
2007-06-07 09:55:00,121.28,121.29,121.23,121.26,3730600067.0
2007-06-07 10:00:00,121.27,121.28,121.24,121.27,3525000075.0
2007-06-07 10:05:00,121.26,121.29,121.25,121.28,3525000075.0
2007-06-07 10:10:00,121.3,121.3,121.28,121.29,7301900089.0
2007-06-07 10:15:00,121.29,121.31,121.28,121.3,8909600048.0
2007-06-07 10:20:00,121.29,121.35,121.28,121.35,7987999995.0
2007-06-07 10:25:00,121.34,121.36,121.28,121.3,7987999995.0
2007-06-07 10:30:00,121.31,121.34,121.3,121.31,7193400050.0
2007-06-07 10:35:00,121.31,121.32,121.29,121.32,4446300024.0
2007-06-07 10:40:00,121.32,121.35,121.29,121.31,4771100122.0
2007-06-07 10:45:00,121.3,121.31,121.29,121.3,7523000101.0
2007-06-07 10:50:00,121.29,121.32,121.29,121.31,7246500025.0
2007-06-07 10:55:00,121.3,121.33,121.3,121.32,3680999972.0
2007-06-07 11:00:00,121.31,121.34,121.31,121.34,4679200068.0
2007-06-07 11:05:00,121.34,121.34,121.3,121.31,5894700162.0
2007-06-07 11:10:00,121.3,121.3,121.23,121.27,6241000180.0
2007-06-07 11:15:00,121.27,121.28,121.26,121.28,6826200025.0
2007-06-07 11:20:00,121.27,121.29,121.24,121.27,5909400007.0
2007-06-07 11:25:00,121.27,121.29,121.26,121.28,4990800062.0
2007-06-07 11:30:00,121.28,121.29,121.27,121.28,4505499981.0
2007-06-07 11:35:00,121.28,121.29,121.25,121.26,8174700071.0
2007-06-07 11:40:00,121.25,121.3,121.25,121.29,7350400050.0
2007-06-07 11:45:00,121.3,121.32,121.27,121.28,8250200022.0
2007-06-07 11:50:00,121.27,121.3,121.26,121.29,4784700065.0
2007-06-07 11:55:00,121.29,121.32,121.28,121.28,7631100114.0
2007-06-07 12:00:00,121.28,121.34,121.28,121.32,6028000104.0
2007-06-07 12:05:00,121.33,121.33,121.23,121.23,3708000000.0
2007-06-07 12:10:00,121.24,121.26,121.22,121.26,4707500037.0
2007-06-07 12:15:00,121.27,121.34,121.26,121.33,10140500010.0
2007-06-07 12:20:00,121.32,121.34,121.31,121.34,5845400039.0
2007-06-07 12:25:00,121.35,121.44,121.34,121.37,4550500050.0
2007-06-07 12:30:00,121.38,121.39,121.34,121.36,4550500050.0
2007-06-07 12:35:00,121.36,121.37,121.33,121.34,6706800044.0
2007-06-07 12:40:00,121.33,121.35,121.33,121.33,5748700086.0
2007-06-07 12:45:00,121.34,121.35,121.33,121.34,7017600040.0
2007-06-07 12:50:00,121.33,121.34,121.28,121.31,7097699934.0
2007-06-07 12:55:00,121.3,121.34,121.28,121.33,9634699962.0
2007-06-07 13:00:00,121.34,121.34,121.29,121.33,9055700084.0
2007-06-07 13:05:00,121.33,121.35,121.31,121.32,3821200045.0
2007-06-07 13:10:00,121.33,121.36,121.33,121.35,5179900016.0
2007-06-07 13:15:00,121.34,121.35,121.31,121.34,9041500017.0
2007-06-07 13:20:00,121.34,121.41,121.34,121.39,8646100125.0
2007-06-07 13:25:00,121.38,121.41,121.38,121.4,7757500089.0
2007-06-07 13:30:00,121.41,121.43,121.4,121.42,8705700015.0
2007-06-07 13:35:00,121.41,121.44,121.4,121.44,9807000000.0
2007-06-07 13:40:00,121.44,121.46,121.4,121.45,9381199984.0
2007-06-07 13:45:00,121.44,121.46,121.37,121.42,9099599991.0
2007-06-07 13:50:00,121.43,121.46,121.42,121.42,8630000135.0
2007-06-07 13:55:00,121.43,121.45,121.42,121.42,8630000135.0
2007-06-07 14:00:00,121.41,121.43,121.34,121.36,8630000135.0
2007-06-07 14:05:00,121.36,121.38,121.34,121.35,9582000020.0
2007-06-07 14:10:00,121.34,121.36,121.31,121.33,9582000020.0
2007-06-07 14:15:00,121.32,121.33,121.22,121.31,9582000020.0
2007-06-07 14:20:00,121.3,121.34,121.28,121.3,9582000020.0
2007-06-07 14:25:00,121.29,121.36,121.28,121.36,9582000020.0
2007-06-07 14:30:00,121.37,121.41,121.35,121.38,9582000020.0
2007-06-07 14:35:00,121.39,121.43,121.37,121.37,9582000020.0
2007-06-07 14:40:00,121.38,121.39,121.31,121.33,9696500086.0
2007-06-07 14:45:00,121.33,121.35,121.31,121.34,8608100029.0
2007-06-07 14:50:00,121.33,121.36,121.3,121.31,9664000020.0
2007-06-07 14:55:00,121.32,121.36,121.31,121.36,7731200016.0
2007-06-07 15:00:00,121.35,121.37,121.33,121.34,10026499980.0
2007-06-07 15:05:00,121.35,121.41,121.34,121.41,10026499980.0
2007-06-07 15:10:00,121.4,121.43,121.39,121.41,10026499980.0
2007-06-07 15:15:00,121.4,121.42,121.38,121.4,4135899984.0
2007-06-07 15:20:00,121.4,121.41,121.35,121.36,4001399968.0
2007-06-07 15:25:00,121.37,121.44,121.37,121.42,7421000015.0
2007-06-07 15:30:00,121.43,121.44,121.39,121.44,10080999975.0
2007-06-07 15:35:00,121.45,121.46,121.37,121.37,10080999975.0
2007-06-07 15:40:00,121.38,121.46,121.37,121.45,10080999975.0
2007-06-07 15:45:00,121.46,121.56,121.45,121.52,10080999975.0
2007-06-07 15:50:00,121.51,121.53,121.46,121.48,10080999975.0
2007-06-07 15:55:00,121.48,121.48,121.4,121.41,8745099996.0
2007-06-07 16:00:00,121.42,121.43,121.41,121.43,8716999975.0
2007-06-07 16:05:00,121.41,121.41,121.36,121.4,8440999985.0
2007-06-07 16:10:00,121.41,121.43,121.39,121.4,8099700048.0
2007-06-07 16:15:00,121.4,121.41,121.34,121.36,7325800014.0
2007-06-07 16:20:00,121.37,121.42,121.37,121.42,8362300096.0
2007-06-07 16:25:00,121.43,121.45,121.4,121.41,7314000140.0
2007-06-07 16:30:00,121.41,121.5,121.4,121.5,4681100045.0
2007-06-07 16:35:00,121.51,121.52,121.43,121.45,4080500045.0
2007-06-07 16:40:00,121.44,121.45,121.4,121.4,4080500045.0
2007-06-07 16:45:00,121.41,121.45,121.41,121.45,4234100035.0
2007-06-07 16:50:00,121.45,121.45,121.42,121.43,9513300083.0
2007-06-07 16:55:00,121.44,121.45,121.39,121.44,10679500105.0
2007-06-07 17:00:00,121.43,121.44,121.4,121.42,10679500105.0
2007-06-07 17:05:00,121.41,121.42,121.31,121.32,10679500105.0
2007-06-07 17:10:00,121.31,121.32,121.25,121.28,10679500105.0
2007-06-07 17:15:00,121.27,121.3,121.22,121.26,10679500105.0
2007-06-07 17:20:00,121.25,121.29,121.24,121.28,9460500096.0
2007-06-07 17:25:00,121.27,121.33,121.27,121.27,6883700066.0
2007-06-07 17:30:00,121.27,121.29,121.22,121.25,9237700043.0
2007-06-07 17:35:00,121.25,121.31,121.25,121.28,10323200125.0
2007-06-07 17:40:00,121.29,121.31,121.27,121.31,8253500166.0
2007-06-07 17:45:00,121.3,121.35,121.29,121.34,5395400132.0
2007-06-07 17:50:00,121.33,121.36,121.33,121.33,6692900060.0
2007-06-07 17:55:00,121.34,121.34,121.31,121.34,9022900062.0
2007-06-07 18:00:00,121.35,121.36,121.27,121.3,9646500050.0
2007-06-07 18:05:00,121.29,121.31,121.25,121.29,9319800095.0
2007-06-07 18:10:00,121.28,121.32,121.24,121.32,9015600111.0
2007-06-07 18:15:00,121.31,121.36,121.3,121.32,9518000062.0
2007-06-07 18:20:00,121.31,121.33,121.3,121.3,9676000055.0
2007-06-07 18:25:00,121.31,121.33,121.28,121.31,9676000055.0
2007-06-07 18:30:00,121.31,121.37,121.3,121.36,9145600043.0
2007-06-07 18:35:00,121.37,121.37,121.25,121.27,9013000040.0
2007-06-07 18:40:00,121.26,121.27,121.19,121.24,9013000040.0
2007-06-07 18:45:00,121.25,121.25,121.16,121.18,9013000040.0
2007-06-07 18:50:00,121.17,121.22,121.12,121.13,9013000040.0
2007-06-07 18:55:00,121.14,121.14,120.98,121.03,9013000040.0
2007-06-07 19:00:00,121.02,121.15,121.02,121.15,9013000040.0
2007-06-07 19:05:00,121.14,121.15,121.08,121.12,9013000040.0
2007-06-07 19:10:00,121.11,121.12,121.03,121.08,9013000040.0
2007-06-07 19:15:00,121.08,121.08,120.9,120.94,9669799996.0
2007-06-07 19:20:00,120.96,121.02,120.95,120.99,9833999985.0
2007-06-07 19:25:00,120.98,121.05,120.98,121.01,9862200048.0
2007-06-07 19:30:00,121.0,121.02,120.92,121.0,7919800034.0
2007-06-07 19:35:00,120.99,120.99,120.94,120.95,6471100043.0
2007-06-07 19:40:00,120.96,120.96,120.92,120.94,6334500185.0
2007-06-07 19:45:00,120.93,121.0,120.93,120.97,6334500185.0
2007-06-07 19:50:00,120.96,120.99,120.95,120.99,6431600002.0
2007-06-07 19:55:00,120.98,121.04,120.97,121.04,7360499994.0
2007-06-07 20:00:00,121.05,121.07,121.03,121.05,8093700050.0
2007-06-07 20:05:00,121.05,121.08,121.04,121.06,7289700065.0
2007-06-07 20:10:00,121.06,121.07,121.04,121.04,7278099968.0
2007-06-07 20:15:00,121.05,121.05,121.0,121.03,6347499994.0
2007-06-07 20:20:00,121.02,121.06,121.02,121.03,6833099937.0
2007-06-07 20:25:00,121.02,121.06,121.02,121.04,3660700053.0
2007-06-07 20:30:00,121.04,121.05,121.03,121.03,5310600005.0
2007-06-07 20:35:00,121.03,121.05,121.01,121.05,7854300073.0
2007-06-07 20:40:00,121.05,121.07,121.02,121.07,9773800035.0
2007-06-07 20:45:00,121.07,121.08,121.06,121.07,8328200153.0
2007-06-07 20:50:00,121.07,121.09,121.06,121.07,6129700028.0
2007-06-07 20:55:00,121.08,121.11,121.07,121.09,6564100027.0
2007-06-07 21:00:00,121.1,121.11,121.09,121.11,6397799948.0
2007-06-07 21:05:00,121.12,121.13,121.1,121.11,6488800014.0
2007-06-07 21:10:00,121.1,121.12,121.07,121.11,6891400001.0
2007-06-07 21:15:00,121.12,121.16,121.11,121.12,9868700022.0
2007-06-07 21:20:00,121.11,121.16,121.07,121.08,9423000004.0
2007-06-07 21:25:00,121.09,121.1,121.06,121.06,7240100054.0
2007-06-07 21:30:00,121.07,121.08,121.04,121.05,8103800001.0
2007-06-07 21:35:00,121.05,121.07,121.04,121.06,5764099994.0
2007-06-07 21:40:00,121.05,121.06,121.02,121.03,7543400093.0
2007-06-07 21:45:00,121.03,121.07,121.02,121.04,5034900006.0
2007-06-07 21:50:00,121.04,121.05,121.01,121.02,7351799974.0
2007-06-07 21:55:00,121.02,121.03,120.96,120.97,4757799984.0
2007-06-07 22:00:00,120.96,120.97,120.91,120.94,7760000035.0
2007-06-07 22:05:00,120.94,120.97,120.91,120.95,6165600022.0
2007-06-07 22:10:00,120.94,120.96,120.93,120.94,4181399996.0
2007-06-07 22:15:00,120.94,120.94,120.91,120.91,4618800024.0
2007-06-07 22:20:00,120.92,120.93,120.87,120.89,5220100030.0
2007-06-07 22:25:00,120.9,120.93,120.88,120.88,5409200064.0
2007-06-07 22:30:00,120.88,120.93,120.87,120.91,3744500036.0
2007-06-07 22:35:00,120.91,120.92,120.89,120.91,2481800067.0
2007-06-07 22:40:00,120.91,120.95,120.91,120.94,4571200095.0
2007-06-07 22:45:00,120.94,120.97,120.92,120.94,5383100072.0
2007-06-07 22:50:00,120.95,121.0,120.95,120.98,3125599993.0
2007-06-07 22:55:00,120.99,120.99,120.96,120.97,2149900028.0
2007-06-07 23:00:00,120.97,121.0,120.96,121.0,3398700007.0
2007-06-07 23:05:00,121.0,121.0,120.98,121.0,3126400004.0
2007-06-07 23:10:00,121.0,121.0,120.99,121.0,1092499999.0
2007-06-07 23:15:00,121.0,121.0,120.97,120.99,2091000022.0
2007-06-07 23:20:00,120.99,121.01,120.96,120.98,3140099989.0
2007-06-07 23:25:00,120.98,120.99,120.97,120.99,2087799999.0
2007-06-07 23:30:00,120.99,121.0,120.975,120.975,486400007.0
2007-06-07 23:35:00,120.97,121.0,120.97,121.0,2210300001.0
2007-06-07 23:40:00,121.0,121.0,120.95,120.95,2814400041.0
2007-06-07 23:45:00,120.95,120.95,120.93,120.93,1979300047.0
2007-06-07 23:50:00,120.93,120.93,120.89,120.89,2252100034.0
2007-06-07 23:55:00,120.89,120.96,120.89,120.96,4172600029.0
2007-06-08 00:00:00,120.96,120.99,120.93,120.97,7078600008.0
2007-06-08 00:05:00,120.99,121.0,120.975,120.99,5437700016.0
2007-06-08 00:10:00,120.99,120.99,120.9,120.92,3869599999.0
2007-06-08 00:15:00,120.91,120.94,120.91,120.91,2225700009.0
2007-06-08 00:20:00,120.91,120.93,120.905,120.91,4847900009.0
2007-06-08 00:25:00,120.91,120.94,120.91,120.93,2845600024.0
2007-06-08 00:30:00,120.93,120.94,120.905,120.94,3246000027.0
2007-06-08 00:35:00,120.94,120.95,120.9,120.91,3613400055.0
2007-06-08 00:40:00,120.92,120.92,120.9,120.9,1226100003.0
2007-06-08 00:45:00,120.89,120.92,120.86,120.895,7142899966.0
2007-06-08 00:50:00,120.895,120.9,120.86,120.88,5416399983.0
2007-06-08 00:55:00,120.88,120.89,120.88,120.89,1568499999.0
2007-06-08 01:00:00,120.88,120.92,120.87,120.92,7364700005.0
2007-06-08 01:05:00,120.93,120.95,120.915,120.95,8006899931.0
2007-06-08 01:10:00,120.96,121.02,120.95,121.01,8332200045.0
2007-06-08 01:15:00,121.02,121.05,121.0,121.02,8339000075.0
2007-06-08 01:20:00,121.02,121.04,121.01,121.015,6548600002.0
2007-06-08 01:25:00,121.01,121.07,121.01,121.065,9778399971.0
2007-06-08 01:30:00,121.05,121.08,121.05,121.07,9666000008.0
2007-06-08 01:35:00,121.07,121.09,121.065,121.09,3324300000.0
2007-06-08 01:40:00,121.09,121.12,121.065,121.07,6552400040.0
2007-06-08 01:45:00,121.07,121.09,121.06,121.07,4844900024.0
2007-06-08 01:50:00,121.05,121.19,121.05,121.18,5512500055.0
2007-06-08 01:55:00,121.17,121.17,121.13,121.13,6340300021.0
2007-06-08 02:00:00,121.13,121.16,121.12,121.12,5182500014.0
2007-06-08 02:05:00,121.11,121.11,121.05,121.09,8314799985.0
2007-06-08 02:10:00,121.09,121.1,121.06,121.08,4179600033.0
2007-06-08 02:15:00,121.08,121.14,121.075,121.14,8727100173.0
2007-06-08 02:20:00,121.14,121.17,121.14,121.16,6281499962.0
2007-06-08 02:25:00,121.17,121.25,121.17,121.23,9560000062.0
2007-06-08 02:30:00,121.22,121.27,121.21,121.25,6090300039.0
2007-06-08 02:35:00,121.245,121.26,121.22,121.25,6223199982.0
2007-06-08 02:40:00,121.26,121.27,121.23,121.23,5468899995.0
2007-06-08 02:45:00,121.24,121.29,121.23,121.29,7350200009.0
2007-06-08 02:50:00,121.28,121.29,121.23,121.23,6050799990.0
2007-06-08 02:55:00,121.24,121.25,121.1,121.12,9448499910.0
2007-06-08 03:00:00,121.13,121.21,121.12,121.2,9103399954.0
2007-06-08 03:05:00,121.19,121.19,121.11,121.13,7723000130.0
2007-06-08 03:10:00,121.14,121.18,121.13,121.17,5877300084.0
2007-06-08 03:15:00,121.17,121.19,121.15,121.15,6879400059.0
2007-06-08 03:20:00,121.16,121.17,121.155,121.16,4293400002.0
2007-06-08 03:25:00,121.16,121.21,121.16,121.2,3465400012.0
2007-06-08 03:30:00,121.2,121.21,121.165,121.18,6982499899.0
2007-06-08 03:35:00,121.18,121.25,121.17,121.24,5210299925.0
2007-06-08 03:40:00,121.25,121.26,121.22,121.23,5222499937.0
2007-06-08 03:45:00,121.23,121.24,121.21,121.24,5685100039.0
2007-06-08 03:50:00,121.235,121.26,121.22,121.24,8440999977.0
2007-06-08 03:55:00,121.235,121.29,121.23,121.26,8823200214.0
2007-06-08 04:00:00,121.26,121.26,121.23,121.25,6682700103.0
2007-06-08 04:05:00,121.26,121.28,121.25,121.27,3554700036.0
2007-06-08 04:10:00,121.28,121.35,121.28,121.33,6820000020.0
2007-06-08 04:15:00,121.32,121.34,121.31,121.31,6820000020.0
2007-06-08 04:20:00,121.31,121.32,121.27,121.31,3361400075.0
2007-06-08 04:25:00,121.31,121.32,121.3,121.32,858299996.0
2007-06-08 04:30:00,121.32,121.32,121.27,121.27,4542700039.0
2007-06-08 04:35:00,121.27,121.27,121.24,121.25,5473500096.0
2007-06-08 04:40:00,121.25,121.26,121.23,121.24,5390500104.0
2007-06-08 04:45:00,121.24,121.25,121.23,121.24,6139700026.0
2007-06-08 04:50:00,121.25,121.25,121.22,121.235,8168600104.0
2007-06-08 04:55:00,121.24,121.26,121.23,121.24,6676700054.0
2007-06-08 05:00:00,121.24,121.26,121.23,121.24,3613900013.0
2007-06-08 05:05:00,121.25,121.25,121.22,121.25,4032600090.0
2007-06-08 05:10:00,121.25,121.26,121.225,121.225,3785400007.0
2007-06-08 05:15:00,121.23,121.25,121.22,121.24,3173299999.0
2007-06-08 05:20:00,121.24,121.25,121.235,121.245,785799989.0
2007-06-08 05:25:00,121.25,121.27,121.24,121.25,2992500041.0
2007-06-08 05:30:00,121.25,121.25,121.24,121.25,3824200069.0
2007-06-08 05:35:00,121.25,121.25,121.235,121.24,2226100026.0
2007-06-08 05:40:00,121.24,121.27,121.23,121.255,2322100003.0
2007-06-08 05:45:00,121.255,121.29,121.255,121.27,3514100023.0
2007-06-08 05:50:00,121.27,121.28,121.255,121.27,4734800055.0
2007-06-08 05:55:00,121.27,121.29,121.255,121.285,5179300020.0
2007-06-08 06:00:00,121.29,121.31,121.275,121.31,4929700028.0
2007-06-08 06:05:00,121.31,121.31,121.285,121.29,6033300028.0
2007-06-08 06:10:00,121.29,121.3,121.285,121.29,5446300020.0
2007-06-08 06:15:00,121.29,121.29,121.275,121.29,3175400036.0
2007-06-08 06:20:00,121.29,121.29,121.285,121.29,735600020.0
2007-06-08 06:25:00,121.29,121.31,121.28,121.3,7542000136.0
2007-06-08 06:30:00,121.28,121.32,121.28,121.32,5214200027.0
2007-06-08 06:35:00,121.32,121.335,121.31,121.32,4304900045.0
2007-06-08 06:40:00,121.32,121.32,121.31,121.315,1487400015.0
2007-06-08 06:45:00,121.315,121.32,121.29,121.31,1690600026.0
2007-06-08 06:50:00,121.31,121.31,121.29,121.295,4875700023.0
2007-06-08 06:55:00,121.3,121.3,121.25,121.255,3126999975.0
2007-06-08 07:00:00,121.27,121.28,121.26,121.27,3556600024.0
2007-06-08 07:05:00,121.27,121.27,121.255,121.26,1590100006.0
2007-06-08 07:10:00,121.26,121.27,121.25,121.27,4852500033.0
2007-06-08 07:15:00,121.27,121.28,121.265,121.27,3023000039.0
2007-06-08 07:20:00,121.27,121.27,121.23,121.235,6458599960.0
2007-06-08 07:25:00,121.24,121.24,121.21,121.21,5934000031.0
2007-06-08 07:30:00,121.2,121.2,121.16,121.19,3348600022.0
2007-06-08 07:35:00,121.19,121.2,121.15,121.18,1097500000.0
2007-06-08 07:40:00,121.18,121.2,121.18,121.18,7252100017.0
2007-06-08 07:45:00,121.19,121.19,121.12,121.14,9592099985.0
2007-06-08 07:50:00,121.15,121.18,121.14,121.17,9039299976.0
2007-06-08 07:55:00,121.17,121.22,121.16,121.2,10118000000.0
2007-06-08 08:00:00,121.19,121.19,121.11,121.15,10118000000.0
2007-06-08 08:05:00,121.14,121.16,121.13,121.145,10118000000.0
2007-06-08 08:10:00,121.145,121.17,121.12,121.15,8800500063.0
2007-06-08 08:15:00,121.15,121.16,121.13,121.14,5919200074.0
2007-06-08 08:20:00,121.14,121.165,121.12,121.13,7187499984.0
2007-06-08 08:25:00,121.13,121.13,121.04,121.05,8235699993.0
2007-06-08 08:30:00,121.04,121.1,121.04,121.1,8286700072.0
2007-06-08 08:35:00,121.09,121.13,121.06,121.06,7576200146.0
2007-06-08 08:40:00,121.05,121.08,120.96,121.0,5331000090.0
2007-06-08 08:45:00,120.98,121.0,120.92,120.99,10299499920.0
2007-06-08 08:50:00,121.0,121.02,120.94,120.97,10299499920.0
2007-06-08 08:55:00,120.98,121.04,120.96,121.0,10299499920.0
2007-06-08 09:00:00,120.99,121.04,120.96,121.01,10299499920.0
2007-06-08 09:05:00,121.0,121.1,121.0,121.06,10299499920.0
2007-06-08 09:10:00,121.07,121.12,121.02,121.11,10299499920.0
2007-06-08 09:15:00,121.1,121.11,120.99,121.02,10299499920.0
2007-06-08 09:20:00,121.01,121.03,120.89,120.95,10299499920.0
2007-06-08 09:25:00,120.94,120.95,120.76,120.87,10299499920.0
2007-06-08 09:30:00,120.86,120.89,120.84,120.87,10299499920.0
2007-06-08 09:35:00,120.86,120.97,120.85,120.95,8988250070.0
2007-06-08 09:40:00,120.94,120.99,120.93,120.97,8122900013.0
2007-06-08 09:45:00,120.97,121.02,120.96,121.0,6747799996.0
2007-06-08 09:50:00,120.99,121.0,120.93,120.94,4395000005.0
2007-06-08 09:55:00,120.95,120.95,120.87,120.91,4395000005.0
2007-06-08 10:00:00,120.92,120.92,120.85,120.89,4395000005.0
2007-06-08 10:05:00,120.88,120.89,120.76,120.83,4395000005.0
2007-06-08 10:10:00,120.84,120.96,120.83,120.94,4395000005.0
2007-06-08 10:15:00,120.96,121.02,120.94,120.96,9015000109.0
2007-06-08 10:20:00,120.97,120.99,120.92,120.92,7572000081.0
2007-06-08 10:25:00,120.93,121.04,120.92,121.02,6564999965.0
2007-06-08 10:30:00,121.03,121.07,121.0,121.05,5733999996.0
2007-06-08 10:35:00,121.04,121.11,121.02,121.09,4103300032.0
2007-06-08 10:40:00,121.08,121.12,121.03,121.04,10596500200.0
2007-06-08 10:45:00,121.04,121.14,121.02,121.13,8157500145.0
2007-06-08 10:50:00,121.14,121.18,121.12,121.16,8157500145.0
2007-06-08 10:55:00,121.17,121.17,121.12,121.15,7548900083.0
2007-06-08 11:00:00,121.15,121.17,121.13,121.16,6650200068.0
2007-06-08 11:05:00,121.16,121.19,121.135,121.15,4839000019.0
2007-06-08 11:10:00,121.15,121.15,121.12,121.12,3683900026.0
2007-06-08 11:15:00,121.13,121.15,121.11,121.13,7208600050.0
2007-06-08 11:20:00,121.12,121.17,121.12,121.17,8641000003.0
2007-06-08 11:25:00,121.18,121.21,121.16,121.21,8607399964.0
2007-06-08 11:30:00,121.2,121.23,121.14,121.15,8870499940.0
2007-06-08 11:35:00,121.16,121.21,121.11,121.19,8870499940.0
2007-06-08 11:40:00,121.2,121.25,121.17,121.18,8870499940.0
2007-06-08 11:45:00,121.17,121.32,121.17,121.28,8870499940.0
2007-06-08 11:50:00,121.29,121.43,121.27,121.39,8870499940.0
2007-06-08 11:55:00,121.38,121.39,121.29,121.29,8870499940.0
2007-06-08 12:00:00,121.3,121.42,121.28,121.35,8870499940.0
2007-06-08 12:05:00,121.36,121.4,121.34,121.36,8870499940.0
2007-06-08 12:10:00,121.37,121.54,121.36,121.52,8870499940.0
2007-06-08 12:15:00,121.53,121.67,121.52,121.61,8951299959.0
2007-06-08 12:20:00,121.6,121.68,121.57,121.67,8177999975.0
2007-06-08 12:25:00,121.68,121.73,121.68,121.69,8177999975.0
2007-06-08 12:30:00,121.7,121.71,121.53,121.57,8177999975.0
2007-06-08 12:35:00,121.58,121.6,121.52,121.57,8177999975.0
2007-06-08 12:40:00,121.56,121.57,121.53,121.545,7313499981.0
2007-06-08 12:45:00,121.55,121.55,121.48,121.48,9279600076.0
2007-06-08 12:50:00,121.505,121.56,121.505,121.53,8898900042.0
2007-06-08 12:55:00,121.53,121.6,121.52,121.58,7616000026.0
2007-06-08 13:00:00,121.59,121.63,121.59,121.61,5827199994.0
2007-06-08 13:05:00,121.59,121.61,121.55,121.58,8638799949.0
2007-06-08 13:10:00,121.59,121.62,121.58,121.62,7711999925.0
2007-06-08 13:15:00,121.63,121.64,121.61,121.62,7142399974.0
2007-06-08 13:20:00,121.62,121.63,121.6,121.6,2080500030.0
2007-06-08 13:25:00,121.59,121.62,121.57,121.6,3688800056.0
2007-06-08 13:30:00,121.59,121.59,121.45,121.47,8447400050.0
2007-06-08 13:35:00,121.46,121.56,121.46,121.54,7465499945.0
2007-06-08 13:40:00,121.56,121.61,121.545,121.61,6697000016.0
2007-06-08 13:45:00,121.59,121.615,121.59,121.59,2933499997.0
2007-06-08 13:50:00,121.58,121.6,121.54,121.57,7199999955.0
2007-06-08 13:55:00,121.58,121.58,121.55,121.57,7451799954.0
2007-06-08 14:00:00,121.57,121.57,121.5,121.55,8192599997.0
2007-06-08 14:05:00,121.57,121.59,121.55,121.56,5435399967.0
2007-06-08 14:10:00,121.55,121.63,121.54,121.63,5830499990.0
2007-06-08 14:15:00,121.62,121.7,121.61,121.68,5830499990.0
2007-06-08 14:20:00,121.67,121.72,121.64,121.68,8457299984.0
2007-06-08 14:25:00,121.66,121.68,121.59,121.62,10208499980.0
2007-06-08 14:30:00,121.62,121.73,121.58,121.61,8574900033.0
2007-06-08 14:35:00,121.62,121.71,121.59,121.68,8323500055.0
2007-06-08 14:40:00,121.67,121.71,121.66,121.7,8323500055.0
2007-06-08 14:45:00,121.69,121.76,121.69,121.73,8653210038.0
2007-06-08 14:50:00,121.72,121.73,121.69,121.7,8549029990.0
2007-06-08 14:55:00,121.71,121.73,121.69,121.73,6089999955.0
2007-06-08 15:00:00,121.74,121.75,121.7,121.7,6373029977.0
2007-06-08 15:05:00,121.71,121.74,121.7,121.72,10166999935.0
2007-06-08 15:10:00,121.725,121.74,121.72,121.72,3331299991.0
2007-06-08 15:15:00,121.73,121.74,121.71,121.72,2594800076.0
2007-06-08 15:20:00,121.73,121.75,121.72,121.75,3920300051.0
2007-06-08 15:25:00,121.72,121.75,121.72,121.75,4874800013.0
2007-06-08 15:30:00,121.75,121.82,121.73,121.82,7056800043.0
2007-06-08 15:35:00,121.81,121.81,121.73,121.77,8215700056.0
2007-06-08 15:40:00,121.765,121.77,121.68,121.69,7866299972.0
2007-06-08 15:45:00,121.7,121.71,121.66,121.68,7265000000.0
2007-06-08 15:50:00,121.67,121.69,121.64,121.66,7265000000.0
2007-06-08 15:55:00,121.67,121.73,121.64,121.64,8077800036.0
2007-06-08 16:00:00,121.65,121.69,121.65,121.65,9258600083.0
2007-06-08 16:05:00,121.65,121.68,121.63,121.63,4531500023.0
2007-06-08 16:10:00,121.62,121.675,121.62,121.645,2893399995.0
2007-06-08 16:15:00,121.64,121.655,121.625,121.65,6032000023.0
2007-06-08 16:20:00,121.66,121.69,121.64,121.67,8639000122.0
2007-06-08 16:25:00,121.68,121.72,121.675,121.68,4180300002.0
2007-06-08 16:30:00,121.695,121.72,121.68,121.69,4836500008.0
2007-06-08 16:35:00,121.69,121.72,121.675,121.7,5987300073.0
2007-06-08 16:40:00,121.7,121.71,121.66,121.67,5774124059.0
2007-06-08 16:45:00,121.67,121.67,121.64,121.64,4337599992.0
2007-06-08 16:50:00,121.65,121.66,121.63,121.65,6110800039.0
2007-06-08 16:55:00,121.65,121.67,121.6,121.6,6174000061.0
2007-06-08 17:00:00,121.61,121.63,121.51,121.55,3243499995.0
2007-06-08 17:05:00,121.56,121.56,121.51,121.54,5933599945.0
2007-06-08 17:10:00,121.55,121.59,121.51,121.51,7654000034.0
2007-06-08 17:15:00,121.52,121.57,121.51,121.57,7406500205.0
2007-06-08 17:20:00,121.58,121.59,121.55,121.57,7110600164.0
2007-06-08 17:25:00,121.57,121.58,121.56,121.57,2639500028.0
2007-06-08 17:30:00,121.58,121.58,121.54,121.55,6157260111.0
2007-06-08 17:35:00,121.55,121.56,121.53,121.56,4463500035.0
2007-06-08 17:40:00,121.57,121.57,121.545,121.55,4778400089.0
2007-06-08 17:45:00,121.555,121.65,121.545,121.61,3576499967.0
2007-06-08 17:50:00,121.62,121.65,121.61,121.64,3818399995.0
2007-06-08 17:55:00,121.65,121.65,121.6,121.62,8868100152.0
2007-06-08 18:00:00,121.61,121.62,121.6,121.615,6737900068.0
2007-06-08 18:05:00,121.615,121.63,121.59,121.62,8692919997.0
2007-06-08 18:10:00,121.63,121.69,121.61,121.675,6542800022.0
2007-06-08 18:15:00,121.68,121.69,121.625,121.66,6349400063.0
2007-06-08 18:20:00,121.66,121.66,121.57,121.62,7420099990.0
2007-06-08 18:25:00,121.63,121.675,121.63,121.64,4253299992.0
2007-06-08 18:30:00,121.645,121.66,121.62,121.65,3041600057.0
2007-06-08 18:35:00,121.65,121.66,121.63,121.66,4313300046.0
2007-06-08 18:40:00,121.66,121.68,121.64,121.67,5136199986.0
2007-06-08 18:45:00,121.665,121.67,121.64,121.65,2361399995.0
2007-06-08 18:50:00,121.65,121.68,121.635,121.675,3824700015.0
2007-06-08 18:55:00,121.675,121.69,121.665,121.68,3087700047.0
2007-06-08 19:00:00,121.68,121.68,121.655,121.68,6451300046.0
2007-06-08 19:05:00,121.68,121.69,121.64,121.66,1637500024.0
2007-06-08 19:10:00,121.665,121.68,121.65,121.66,4397999977.0
2007-06-08 19:15:00,121.66,121.67,121.65,121.66,4505600048.0
2007-06-08 19:20:00,121.67,121.7,121.665,121.68,3026100030.0
2007-06-08 19:25:00,121.68,121.69,121.66,121.66,4015400016.0
2007-06-08 19:30:00,121.67,121.68,121.65,121.68,6031299993.0
2007-06-08 19:35:00,121.67,121.68,121.65,121.675,4888600047.0
2007-06-08 19:40:00,121.68,121.73,121.665,121.7,6745900066.0
2007-06-08 19:45:00,121.69,121.74,121.68,121.73,9035900056.0
2007-06-08 19:50:00,121.74,121.76,121.735,121.745,2993700001.0
2007-06-08 19:55:00,121.75,121.76,121.74,121.74,3810400071.0
2007-06-08 20:00:00,121.74,121.76,121.72,121.74,5563500041.0
2007-06-08 20:05:00,121.74,121.77,121.73,121.77,6245830066.0
2007-06-08 20:10:00,121.76,121.77,121.74,121.74,6842799978.0
2007-06-08 20:15:00,121.74,121.75,121.725,121.74,5028200048.0
2007-06-08 20:20:00,121.74,121.74,121.67,121.68,5711699971.0
2007-06-08 20:25:00,121.69,121.71,121.685,121.69,6352000062.0
2007-06-08 20:30:00,121.69,121.69,121.67,121.685,5657000052.0
2007-06-08 20:35:00,121.69,121.71,121.675,121.69,7509700010.0
2007-06-08 20:40:00,121.69,121.69,121.67,121.67,4694999989.0
2007-06-08 20:45:00,121.68,121.69,121.67,121.67,5319639977.0
2007-06-08 20:50:00,121.67,121.69,121.67,121.68,4197299955.0
2007-06-08 20:55:00,121.69,121.69,121.67,121.67,6499900087.0
2007-06-08 21:00:00,121.68,121.7,121.68,121.7,4848500108.0
2007-06-08 21:05:00,121.7,121.73,121.7,121.72,1494600015.0
2007-06-08 21:10:00,121.72,121.73,121.7,121.73,3279000005.0
2007-06-08 21:15:00,121.73,121.74,121.715,121.735,2174199984.0
2007-06-08 21:20:00,121.735,121.76,121.73,121.74,3846600001.0
2007-06-08 21:25:00,121.74,121.75,121.73,121.74,1383100001.0
2007-06-08 21:30:00,121.74,121.75,121.73,121.75,985799990.0
2007-06-08 21:35:00,121.75,121.75,121.71,121.71,2999400044.0
2007-06-08 21:40:00,121.71,121.73,121.71,121.73,2113400038.0
2007-06-08 21:45:00,121.74,121.75,121.72,121.75,5314300024.0
2007-06-08 21:50:00,121.75,121.75,121.73,121.73,1325400019.0
2007-06-08 21:55:00,121.72,121.73,121.71,121.72,3504400087.0
2007-06-08 22:00:00,121.72,121.75,121.72,121.73,2443100056.0
2007-06-08 22:05:00,121.73,121.735,121.715,121.73,4230700073.0
2007-06-08 22:10:00,121.73,121.74,121.7,121.72,2189090036.0
2007-06-08 22:15:00,121.72,121.74,121.71,121.72,1278800037.0
2007-06-08 22:20:00,121.73,121.73,121.7,121.71,1936600043.0
2007-06-08 22:25:00,121.71,121.72,121.71,121.72,838000016.0
2007-06-08 22:30:00,121.72,121.72,121.68,121.68,888000000.0
2007-06-08 22:35:00,121.69,121.73,121.68,121.7,1567799996.0
2007-06-08 22:40:00,121.71,121.72,121.69,121.7,4188000052.0
2007-06-08 22:45:00,121.705,121.73,121.69,121.72,1519400014.0
2007-06-08 22:50:00,121.73,121.75,121.715,121.73,1593500019.0
2007-06-08 22:55:00,121.72,121.76,121.7,121.71,1580400001.0
2007-06-10 23:00:00,121.71,121.71,121.68,121.69,227000002.0
2007-06-10 23:05:00,121.7,121.72,121.7,121.72,268200000.0
2007-06-10 23:10:00,121.72,121.72,121.7,121.7,364100000.0
2007-06-10 23:15:00,121.71,121.71,121.7,121.7,115500000.0
2007-06-10 23:20:00,121.7,121.7,121.66,121.68,689999999.0
2007-06-10 23:25:00,121.68,121.7,121.67,121.69,619500000.0
2007-06-10 23:30:00,121.68,121.72,121.65,121.71,1378500004.0
2007-06-10 23:35:00,121.71,121.74,121.68,121.7,585900000.0
2007-06-10 23:40:00,121.71,121.73,121.7,121.73,836900002.0
2007-06-10 23:45:00,121.73,121.73,121.72,121.72,161900005.0
2007-06-10 23:50:00,121.73,121.73,121.71,121.73,330300003.0
2007-06-10 23:55:00,121.73,121.74,121.73,121.74,119100002.0
2007-06-11 00:00:00,121.74,121.75,121.73,121.73,1580400013.0
2007-06-11 00:05:00,121.73,121.73,121.69,121.69,731500004.0
2007-06-11 00:10:00,121.69,121.71,121.67,121.69,3878200044.0
2007-06-11 00:15:00,121.69,121.69,121.66,121.67,1042399993.0
2007-06-11 00:20:00,121.67,121.69,121.66,121.67,3122000007.0
2007-06-11 00:25:00,121.66,121.68,121.65,121.68,2059099987.0
2007-06-11 00:30:00,121.68,121.69,121.66,121.67,2676500000.0
2007-06-11 00:35:00,121.67,121.68,121.66,121.67,564599996.0
2007-06-11 00:40:00,121.67,121.68,121.66,121.67,791399993.0
2007-06-11 00:45:00,121.67,121.68,121.65,121.65,2060599992.0
2007-06-11 00:50:00,121.66,121.67,121.64,121.65,2590699996.0
2007-06-11 00:55:00,121.65,121.67,121.65,121.66,849299997.0
2007-06-11 01:00:00,121.66,121.67,121.62,121.62,2207000011.0
2007-06-11 01:05:00,121.62,121.62,121.57,121.6,6126999989.0
2007-06-11 01:10:00,121.6,121.62,121.575,121.59,4257399981.0
2007-06-11 01:15:00,121.59,121.61,121.57,121.61,3356300050.0
2007-06-11 01:20:00,121.61,121.62,121.57,121.59,5752800025.0
2007-06-11 01:25:00,121.61,121.62,121.58,121.6,5527199967.0
2007-06-11 01:30:00,121.6,121.63,121.59,121.625,4238900030.0
2007-06-11 01:35:00,121.625,121.66,121.59,121.65,6957299978.0
2007-06-11 01:40:00,121.64,121.68,121.64,121.66,3895899990.0
2007-06-11 01:45:00,121.66,121.66,121.6,121.61,7070400085.0
2007-06-11 01:50:00,121.61,121.65,121.6,121.63,5592100028.0
2007-06-11 01:55:00,121.63,121.67,121.63,121.66,5595599991.0
2007-06-11 02:00:00,121.66,121.7,121.66,121.7,4453499990.0
2007-06-11 02:05:00,121.7,121.71,121.685,121.69,6965600002.0
2007-06-11 02:10:00,121.69,121.73,121.68,121.71,6937099924.0
2007-06-11 02:15:00,121.72,121.72,121.68,121.68,7805200024.0
2007-06-11 02:20:00,121.69,121.72,121.68,121.705,7370300128.0
2007-06-11 02:25:00,121.705,121.72,121.68,121.7,7591400090.0
2007-06-11 02:30:00,121.7,121.72,121.69,121.7,6935800029.0
2007-06-11 02:35:00,121.7,121.71,121.64,121.67,5927699941.0
2007-06-11 02:40:00,121.67,121.68,121.58,121.615,7494099916.0
2007-06-11 02:45:00,121.615,121.64,121.605,121.63,5919400012.0
2007-06-11 02:50:00,121.63,121.64,121.61,121.61,4320900004.0
2007-06-11 02:55:00,121.61,121.66,121.61,121.63,9718500081.0
2007-06-11 03:00:00,121.65,121.65,121.62,121.64,3971500019.0
2007-06-11 03:05:00,121.65,121.66,121.64,121.66,6912200052.0
2007-06-11 03:10:00,121.655,121.68,121.635,121.64,3567199983.0
2007-06-11 03:15:00,121.64,121.65,121.62,121.63,7031100077.0
2007-06-11 03:20:00,121.64,121.64,121.61,121.63,5149200016.0
2007-06-11 03:25:00,121.64,121.65,121.62,121.63,4396199997.0
2007-06-11 03:30:00,121.63,121.64,121.61,121.61,4502700030.0
2007-06-11 03:35:00,121.61,121.63,121.57,121.59,5732300037.0
2007-06-11 03:40:00,121.59,121.59,121.56,121.57,4380299934.0
2007-06-11 03:45:00,121.57,121.58,121.55,121.58,4950500020.0
2007-06-11 03:50:00,121.58,121.59,121.5,121.52,5968999990.0
2007-06-11 03:55:00,121.53,121.54,121.52,121.53,5077400045.0
2007-06-11 04:00:00,121.54,121.56,121.53,121.545,6064499972.0
2007-06-11 04:05:00,121.55,121.55,121.54,121.55,2064800033.0
2007-06-11 04:10:00,121.55,121.56,121.54,121.55,2268300034.0
2007-06-11 04:15:00,121.55,121.56,121.53,121.545,7889800081.0
2007-06-11 04:20:00,121.545,121.56,121.54,121.56,2820800062.0
2007-06-11 04:25:00,121.56,121.6,121.56,121.6,5045400033.0
2007-06-11 04:30:00,121.6,121.61,121.585,121.6,7101600075.0
2007-06-11 04:35:00,121.6,121.61,121.59,121.59,6264160044.0
2007-06-11 04:40:00,121.59,121.6,121.58,121.59,2744299979.0
2007-06-11 04:45:00,121.59,121.6,121.575,121.6,6024600015.0
2007-06-11 04:50:00,121.61,121.66,121.605,121.64,9001800083.0
2007-06-11 04:55:00,121.64,121.65,121.61,121.62,8258100166.0
2007-06-11 05:00:00,121.61,121.64,121.61,121.63,6355300101.0
2007-06-11 05:05:00,121.64,121.66,121.62,121.66,5634700092.0
2007-06-11 05:10:00,121.675,121.7,121.66,121.67,5975899998.0
2007-06-11 05:15:00,121.67,121.67,121.62,121.625,4998500015.0
2007-06-11 05:20:00,121.625,121.67,121.625,121.66,5227699959.0
2007-06-11 05:25:00,121.66,121.69,121.66,121.67,3450700021.0
2007-06-11 05:30:00,121.67,121.68,121.63,121.67,4720099983.0
2007-06-11 05:35:00,121.67,121.67,121.625,121.63,3695999989.0
2007-06-11 05:40:00,121.63,121.67,121.63,121.66,4459600052.0
2007-06-11 05:45:00,121.66,121.68,121.65,121.67,5964999924.0
2007-06-11 05:50:00,121.67,121.69,121.63,121.63,7438000068.0
2007-06-11 05:55:00,121.64,121.65,121.58,121.58,8229500050.0
2007-06-11 06:00:00,121.59,121.63,121.58,121.61,9026600046.0
2007-06-11 06:05:00,121.63,121.64,121.61,121.64,4592500060.0
2007-06-11 06:10:00,121.62,121.66,121.62,121.66,5420499988.0
2007-06-11 06:15:00,121.65,121.7,121.65,121.68,4332400036.0
2007-06-11 06:20:00,121.67,121.68,121.65,121.67,1414499984.0
2007-06-11 06:25:00,121.67,121.68,121.665,121.665,2242999978.0
2007-06-11 06:30:00,121.67,121.67,121.645,121.66,4772500062.0
2007-06-11 06:35:00,121.66,121.68,121.655,121.66,6297300049.0
2007-06-11 06:40:00,121.66,121.68,121.645,121.655,4832500044.0
2007-06-11 06:45:00,121.66,121.66,121.645,121.65,3586300042.0
2007-06-11 06:50:00,121.65,121.66,121.65,121.66,2725400038.0
2007-06-11 06:55:00,121.66,121.66,121.65,121.66,2492100055.0
2007-06-11 07:00:00,121.66,121.67,121.66,121.66,1666300038.0
2007-06-11 07:05:00,121.66,121.67,121.655,121.67,2121900031.0
2007-06-11 07:10:00,121.67,121.67,121.655,121.66,1079600022.0
2007-06-11 07:15:00,121.66,121.67,121.65,121.66,1747600006.0
2007-06-11 07:20:00,121.66,121.66,121.645,121.65,4359100033.0
2007-06-11 07:25:00,121.65,121.655,121.63,121.65,3845600006.0
2007-06-11 07:30:00,121.65,121.66,121.645,121.645,2245500002.0
2007-06-11 07:35:00,121.65,121.66,121.64,121.65,1584399990.0
2007-06-11 07:40:00,121.65,121.665,121.65,121.655,3490399992.0
2007-06-11 07:45:00,121.66,121.66,121.65,121.65,2151500036.0
2007-06-11 07:50:00,121.65,121.65,121.635,121.64,4098200013.0
2007-06-11 07:55:00,121.64,121.64,121.6,121.62,7961800080.0
2007-06-11 08:00:00,121.62,121.62,121.58,121.58,4186300026.0
2007-06-11 08:05:00,121.59,121.62,121.585,121.605,4201800024.0
2007-06-11 08:10:00,121.6,121.62,121.56,121.56,7710999978.0
2007-06-11 08:15:00,121.57,121.61,121.55,121.61,3575100040.0
2007-06-11 08:20:00,121.62,121.62,121.58,121.59,7743500000.0
2007-06-11 08:25:00,121.585,121.6,121.585,121.6,5596000034.0
2007-06-11 08:30:00,121.6,121.61,121.59,121.59,9106700143.0
2007-06-11 08:35:00,121.6,121.61,121.59,121.61,9390900152.0
2007-06-11 08:40:00,121.61,121.62,121.56,121.61,4681000031.0
2007-06-11 08:45:00,121.59,121.63,121.58,121.63,2531100054.0
2007-06-11 08:50:00,121.63,121.63,121.61,121.62,4601200072.0
2007-06-11 08:55:00,121.62,121.67,121.615,121.65,5625900043.0
2007-06-11 09:00:00,121.645,121.645,121.615,121.62,6267300036.0
2007-06-11 09:05:00,121.63,121.63,121.62,121.62,3122899986.0
2007-06-11 09:10:00,121.62,121.63,121.61,121.61,3542900030.0
2007-06-11 09:15:00,121.6,121.6,121.54,121.54,7038899960.0
2007-06-11 09:20:00,121.53,121.56,121.52,121.55,2401399984.0
2007-06-11 09:25:00,121.56,121.58,121.54,121.58,2234699998.0
2007-06-11 09:30:00,121.57,121.59,121.57,121.58,3940300016.0
2007-06-11 09:35:00,121.57,121.58,121.53,121.53,1016400024.0
2007-06-11 09:40:00,121.52,121.59,121.51,121.58,4001300013.0
2007-06-11 09:45:00,121.58,121.63,121.57,121.605,7109000005.0
2007-06-11 09:50:00,121.61,121.64,121.6,121.625,8955799983.0
2007-06-11 09:55:00,121.63,121.63,121.595,121.61,4202900042.0
2007-06-11 10:00:00,121.61,121.65,121.6,121.65,6353499975.0
2007-06-11 10:05:00,121.66,121.69,121.645,121.66,7667100039.0
2007-06-11 10:10:00,121.66,121.69,121.655,121.68,6630999997.0
2007-06-11 10:15:00,121.68,121.69,121.66,121.69,4001699987.0
2007-06-11 10:20:00,121.7,121.73,121.69,121.715,4329199955.0
2007-06-11 10:25:00,121.72,121.72,121.68,121.68,5945400007.0
2007-06-11 10:30:00,121.685,121.69,121.68,121.68,2541800002.0
2007-06-11 10:35:00,121.685,121.69,121.66,121.67,8757499986.0
2007-06-11 10:40:00,121.68,121.71,121.665,121.7,9268000000.0
2007-06-11 10:45:00,121.69,121.71,121.69,121.7,3843000007.0
2007-06-11 10:50:00,121.7,121.72,121.675,121.69,2319899994.0
2007-06-11 10:55:00,121.69,121.69,121.68,121.69,1791900000.0
2007-06-11 11:00:00,121.69,121.7,121.67,121.675,3417499972.0
2007-06-11 11:05:00,121.68,121.68,121.665,121.68,2649999991.0
2007-06-11 11:10:00,121.68,121.685,121.67,121.675,2832569992.0
2007-06-11 11:15:00,121.68,121.69,121.67,121.68,3501500002.0
2007-06-11 11:20:00,121.675,121.68,121.66,121.67,3188099975.0
2007-06-11 11:25:00,121.67,121.67,121.64,121.65,3384299966.0
2007-06-11 11:30:00,121.65,121.66,121.645,121.65,4960400046.0
2007-06-11 11:35:00,121.65,121.66,121.64,121.65,3383799986.0
2007-06-11 11:40:00,121.65,121.69,121.645,121.69,4717380007.0
2007-06-11 11:45:00,121.69,121.69,121.675,121.68,4393399996.0
2007-06-11 11:50:00,121.68,121.7,121.68,121.69,3108599984.0
2007-06-11 11:55:00,121.69,121.7,121.68,121.69,3362600003.0
2007-06-11 12:00:00,121.69,121.69,121.675,121.675,3831799989.0
2007-06-11 12:05:00,121.675,121.69,121.67,121.69,5555699968.0
2007-06-11 12:10:00,121.69,121.7,121.685,121.7,1643599988.0
2007-06-11 12:15:00,121.7,121.7,121.68,121.68,7621100024.0
2007-06-11 12:20:00,121.68,121.7,121.675,121.675,6932199939.0
2007-06-11 12:25:00,121.68,121.68,121.645,121.65,4424100022.0
2007-06-11 12:30:00,121.65,121.68,121.65,121.68,6740599969.0
2007-06-11 12:35:00,121.69,121.7,121.675,121.69,7904200022.0
2007-06-11 12:40:00,121.7,121.7,121.68,121.69,9966000090.0
2007-06-11 12:45:00,121.7,121.7,121.675,121.695,7519799991.0
2007-06-11 12:50:00,121.695,121.73,121.695,121.71,3363100104.0
2007-06-11 12:55:00,121.72,121.73,121.71,121.73,5083500104.0
2007-06-11 13:00:00,121.73,121.74,121.715,121.73,4082000082.0
2007-06-11 13:05:00,121.735,121.74,121.72,121.74,5190399957.0
2007-06-11 13:10:00,121.74,121.79,121.73,121.78,3994000062.0
2007-06-11 13:15:00,121.78,121.79,121.77,121.79,5053899970.0
2007-06-11 13:20:00,121.785,121.79,121.77,121.77,3724400037.0
2007-06-11 13:25:00,121.77,121.77,121.74,121.75,6962000046.0
2007-06-11 13:30:00,121.76,121.76,121.745,121.75,4820000063.0
2007-06-11 13:35:00,121.745,121.76,121.72,121.75,5897600037.0
2007-06-11 13:40:00,121.74,121.74,121.7,121.7,2868000030.0
2007-06-11 13:45:00,121.71,121.72,121.69,121.7,4057600026.0
2007-06-11 13:50:00,121.7,121.72,121.69,121.715,4501400010.0
2007-06-11 13:55:00,121.7,121.71,121.69,121.7,4596399988.0
2007-06-11 14:00:00,121.7,121.72,121.67,121.71,4675199975.0
2007-06-11 14:05:00,121.71,121.72,121.68,121.69,4640200062.0
2007-06-11 14:10:00,121.69,121.7,121.68,121.7,5026000028.0
2007-06-11 14:15:00,121.7,121.7,121.675,121.68,6132400057.0
2007-06-11 14:20:00,121.68,121.73,121.67,121.72,7830700070.0
2007-06-11 14:25:00,121.72,121.74,121.71,121.715,3209400012.0
2007-06-11 14:30:00,121.71,121.74,121.71,121.72,4666900035.0
2007-06-11 14:35:00,121.715,121.74,121.715,121.73,4116500078.0
2007-06-11 14:40:00,121.72,121.72,121.69,121.7,7808900057.0
2007-06-11 14:45:00,121.71,121.75,121.7,121.73,6291800047.0
2007-06-11 14:50:00,121.73,121.79,121.73,121.76,6482200004.0
2007-06-11 14:55:00,121.75,121.78,121.75,121.77,6773000105.0
2007-06-11 15:00:00,121.765,121.82,121.755,121.77,7256500006.0
2007-06-11 15:05:00,121.78,121.78,121.73,121.745,7902199923.0
2007-06-11 15:10:00,121.75,121.77,121.745,121.765,5063700014.0
2007-06-11 15:15:00,121.77,121.79,121.75,121.77,7114200086.0
2007-06-11 15:20:00,121.765,121.78,121.76,121.76,3344200051.0
2007-06-11 15:25:00,121.76,121.775,121.74,121.76,6505700019.0
2007-06-11 15:30:00,121.77,121.77,121.735,121.75,5715199998.0
2007-06-11 15:35:00,121.75,121.76,121.735,121.76,4119699979.0
2007-06-11 15:40:00,121.77,121.79,121.755,121.78,8072099966.0
2007-06-11 15:45:00,121.79,121.8,121.76,121.78,7530500012.0
2007-06-11 15:50:00,121.78,121.8,121.77,121.78,8869900228.0
2007-06-11 15:55:00,121.775,121.79,121.755,121.77,4703999993.0
2007-06-11 16:00:00,121.78,121.78,121.69,121.715,9569999990.0
2007-06-11 16:05:00,121.715,121.73,121.69,121.73,5813099991.0
2007-06-11 16:10:00,121.73,121.745,121.73,121.735,2508999995.0
2007-06-11 16:15:00,121.73,121.74,121.72,121.73,4569000069.0
2007-06-11 16:20:00,121.73,121.73,121.7,121.71,4401299965.0
2007-06-11 16:25:00,121.7,121.73,121.7,121.72,4936499967.0
2007-06-11 16:30:00,121.72,121.74,121.705,121.74,6225499997.0
2007-06-11 16:35:00,121.745,121.76,121.735,121.76,5948900072.0
2007-06-11 16:40:00,121.77,121.78,121.72,121.76,7368000061.0
2007-06-11 16:45:00,121.755,121.78,121.74,121.78,9719700026.0
2007-06-11 16:50:00,121.775,121.79,121.74,121.75,5404700057.0
2007-06-11 16:55:00,121.74,121.76,121.72,121.72,6368300042.0
2007-06-11 17:00:00,121.71,121.75,121.71,121.72,8504700069.0
2007-06-11 17:05:00,121.72,121.73,121.7,121.73,6404199991.0
2007-06-11 17:10:00,121.72,121.72,121.69,121.7,6650200000.0
2007-06-11 17:15:00,121.685,121.72,121.685,121.72,5997900009.0
2007-06-11 17:20:00,121.72,121.77,121.72,121.77,7617200132.0
2007-06-11 17:25:00,121.76,121.77,121.74,121.74,8309000212.0
2007-06-11 17:30:00,121.75,121.75,121.73,121.745,6139700027.0
2007-06-11 17:35:00,121.745,121.79,121.745,121.79,4710000075.0
2007-06-11 17:40:00,121.8,121.82,121.77,121.79,5246200031.0
2007-06-11 17:45:00,121.79,121.82,121.78,121.81,7958500018.0
2007-06-11 17:50:00,121.8,121.8,121.785,121.795,5028499991.0
2007-06-11 17:55:00,121.8,121.81,121.775,121.78,5340199984.0
2007-06-11 18:00:00,121.775,121.79,121.765,121.78,4079400020.0
2007-06-11 18:05:00,121.78,121.78,121.745,121.745,4988300034.0
2007-06-11 18:10:00,121.745,121.79,121.745,121.79,3255600006.0
2007-06-11 18:15:00,121.78,121.79,121.76,121.78,2809800007.0
2007-06-11 18:20:00,121.78,121.78,121.765,121.78,3499900056.0
2007-06-11 18:25:00,121.78,121.81,121.76,121.81,1852400001.0
2007-06-11 18:30:00,121.82,121.83,121.805,121.82,8237900080.0
2007-06-11 18:35:00,121.81,121.83,121.805,121.805,4712699961.0
2007-06-11 18:40:00,121.81,121.81,121.785,121.795,4815207203.0
2007-06-11 18:45:00,121.795,121.81,121.785,121.8,5650099996.0
2007-06-11 18:50:00,121.805,121.81,121.795,121.81,2283800000.0
2007-06-11 18:55:00,121.82,121.82,121.79,121.8,2106800013.0
2007-06-11 19:00:00,121.81,121.81,121.785,121.79,2575001171.0
2007-06-11 19:05:00,121.79,121.79,121.765,121.78,3751102403.0
2007-06-11 19:10:00,121.78,121.81,121.775,121.8,3459299986.0
2007-06-11 19:15:00,121.79,121.81,121.79,121.81,2257099992.0
2007-06-11 19:20:00,121.81,121.82,121.805,121.81,2724400018.0
2007-06-11 19:25:00,121.81,121.835,121.795,121.81,4693800021.0
2007-06-11 19:30:00,121.82,121.83,121.805,121.82,5668000022.0
2007-06-11 19:35:00,121.82,121.82,121.805,121.82,4157300027.0
2007-06-11 19:40:00,121.815,121.82,121.81,121.82,614000002.0
2007-06-11 19:45:00,121.82,121.82,121.805,121.81,4238399989.0
2007-06-11 19:50:00,121.805,121.81,121.76,121.78,3599100002.0
2007-06-11 19:55:00,121.78,121.8,121.77,121.79,4178099999.0
2007-06-11 20:00:00,121.795,121.795,121.78,121.79,3002199974.0
2007-06-11 20:05:00,121.79,121.79,121.775,121.79,2728099990.0
2007-06-11 20:10:00,121.8,121.81,121.78,121.78,6005399983.0
2007-06-11 20:15:00,121.79,121.81,121.79,121.8,4351699988.0
2007-06-11 20:20:00,121.8,121.81,121.785,121.81,4633899995.0
2007-06-11 20:25:00,121.81,121.81,121.8,121.81,2985599986.0
2007-06-11 20:30:00,121.82,121.83,121.775,121.79,5719800043.0
2007-06-11 20:35:00,121.79,121.79,121.78,121.79,5328800015.0
2007-06-11 20:40:00,121.79,121.8,121.775,121.8,5258800076.0
2007-06-11 20:45:00,121.79,121.8,121.78,121.78,4548399968.0
2007-06-11 20:50:00,121.78,121.78,121.775,121.78,3207499983.0
2007-06-11 20:55:00,121.78,121.79,121.775,121.79,3015399991.0
2007-06-11 21:00:00,121.78,121.81,121.78,121.79,1918999999.0
2007-06-11 21:05:00,121.79,121.8,121.78,121.79,4724300042.0
2007-06-11 21:10:00,121.8,121.8,121.765,121.775,3094700008.0
2007-06-11 21:15:00,121.78,121.79,121.77,121.79,5997999960.0
2007-06-11 21:20:00,121.79,121.8,121.78,121.79,5879800034.0
2007-06-11 21:25:00,121.79,121.79,121.775,121.78,2156600030.0
2007-06-11 21:30:00,121.79,121.8,121.78,121.78,1465200034.0
2007-06-11 21:35:00,121.78,121.79,121.775,121.79,1980900011.0
2007-06-11 21:40:00,121.78,121.79,121.77,121.77,2120800011.0
2007-06-11 21:45:00,121.77,121.77,121.76,121.76,1510500002.0
2007-06-11 21:50:00,121.76,121.77,121.755,121.765,4824799969.0
2007-06-11 21:55:00,121.77,121.77,121.71,121.71,4344979969.0
2007-06-11 22:00:00,121.7,121.76,121.7,121.73,5272999940.0
2007-06-11 22:05:00,121.74,121.75,121.73,121.75,5844700041.0
2007-06-11 22:10:00,121.75,121.75,121.73,121.75,1601099992.0
2007-06-11 22:15:00,121.75,121.76,121.72,121.73,2461999994.0
2007-06-11 22:20:00,121.73,121.74,121.71,121.73,2369299990.0
2007-06-11 22:25:00,121.72,121.73,121.72,121.72,1900299996.0
2007-06-11 22:30:00,121.73,121.75,121.73,121.73,3869100010.0
2007-06-11 22:35:00,121.72,121.73,121.72,121.73,1037400015.0
2007-06-11 22:40:00,121.73,121.74,121.71,121.72,3117900004.0
2007-06-11 22:45:00,121.73,121.73,121.69,121.72,4234200017.0
2007-06-11 22:50:00,121.72,121.72,121.7,121.72,2836000027.0
2007-06-11 22:55:00,121.72,121.73,121.71,121.72,3821500061.0
2007-06-11 23:00:00,121.72,121.72,121.7,121.7,904900005.0
2007-06-11 23:05:00,121.71,121.71,121.69,121.7,2223600029.0
2007-06-11 23:10:00,121.7,121.71,121.7,121.7,1226200010.0
2007-06-11 23:15:00,121.72,121.72,121.7,121.71,492100007.0
2007-06-11 23:20:00,121.72,121.72,121.71,121.72,284500001.0
2007-06-11 23:25:00,121.72,121.72,121.68,121.685,4335100034.0
2007-06-11 23:30:00,121.685,121.7,121.66,121.67,2333400008.0
2007-06-11 23:35:00,121.67,121.71,121.67,121.68,2259400060.0
2007-06-11 23:40:00,121.68,121.68,121.64,121.66,1834100023.0
2007-06-11 23:45:00,121.66,121.68,121.66,121.66,1176600014.0
2007-06-11 23:50:00,121.66,121.68,121.655,121.68,726000012.0
2007-06-11 23:55:00,121.68,121.68,121.66,121.67,1602400022.0
2007-06-12 00:00:00,121.67,121.68,121.665,121.68,1685900002.0
2007-06-12 00:05:00,121.68,121.68,121.67,121.67,1039300006.0
2007-06-12 00:10:00,121.67,121.69,121.66,121.68,3635399980.0
2007-06-12 00:15:00,121.68,121.7,121.67,121.685,4826800018.0
2007-06-12 00:20:00,121.69,121.7,121.68,121.69,1772799998.0
2007-06-12 00:25:00,121.69,121.71,121.69,121.69,2468099989.0
2007-06-12 00:30:00,121.69,121.7,121.68,121.69,1552599993.0
2007-06-12 00:35:00,121.69,121.7,121.685,121.7,630700008.0
2007-06-12 00:40:00,121.7,121.71,121.69,121.7,1935499993.0
2007-06-12 00:45:00,121.7,121.72,121.68,121.72,1263100000.0
2007-06-12 00:50:00,121.72,121.73,121.71,121.71,864399992.0
2007-06-12 00:55:00,121.71,121.77,121.71,121.75,3682199994.0
2007-06-12 01:00:00,121.75,121.79,121.74,121.76,3664300001.0
2007-06-12 01:05:00,121.76,121.77,121.75,121.76,1263400007.0
2007-06-12 01:10:00,121.76,121.76,121.735,121.74,2238000015.0
2007-06-12 01:15:00,121.74,121.74,121.7,121.72,3766600005.0
2007-06-12 01:20:00,121.725,121.74,121.725,121.74,501900009.0
2007-06-12 01:25:00,121.73,121.73,121.68,121.69,1745050008.0
2007-06-12 01:30:00,121.69,121.72,121.69,121.71,5551099938.0
2007-06-12 01:35:00,121.71,121.71,121.69,121.71,4747199916.0
2007-06-12 01:40:00,121.71,121.76,121.705,121.75,2046300004.0
2007-06-12 01:45:00,121.74,121.77,121.74,121.76,1293899993.0
2007-06-12 01:50:00,121.76,121.77,121.75,121.76,3004500027.0
2007-06-12 01:55:00,121.76,121.77,121.755,121.76,2465299964.0
2007-06-12 02:00:00,121.76,121.76,121.75,121.75,3732600031.0
2007-06-12 02:05:00,121.75,121.78,121.725,121.725,5138100026.0
2007-06-12 02:10:00,121.73,121.74,121.675,121.69,3680099976.0
2007-06-12 02:15:00,121.685,121.69,121.665,121.67,5864500012.0
2007-06-12 02:20:00,121.67,121.68,121.65,121.67,6726200058.0
2007-06-12 02:25:00,121.68,121.68,121.66,121.67,3148300027.0
2007-06-12 02:30:00,121.67,121.68,121.66,121.68,3449600023.0
2007-06-12 02:35:00,121.68,121.685,121.68,121.68,2319099985.0
2007-06-12 02:40:00,121.68,121.71,121.67,121.69,4652299953.0
2007-06-12 02:45:00,121.68,121.71,121.67,121.71,1394500000.0
2007-06-12 02:50:00,121.71,121.74,121.705,121.72,5835500033.0
2007-06-12 02:55:00,121.72,121.72,121.66,121.68,6593000038.0
2007-06-12 03:00:00,121.68,121.68,121.65,121.66,4442399989.0
2007-06-12 03:05:00,121.66,121.66,121.61,121.63,8852400116.0
2007-06-12 03:10:00,121.62,121.66,121.62,121.64,8677000149.0
2007-06-12 03:15:00,121.64,121.64,121.62,121.63,4719099992.0
2007-06-12 03:20:00,121.64,121.66,121.615,121.66,4838699987.0
2007-06-12 03:25:00,121.66,121.66,121.625,121.63,2825399998.0
2007-06-12 03:30:00,121.63,121.64,121.62,121.63,2240300017.0
2007-06-12 03:35:00,121.63,121.63,121.61,121.61,7563799982.0
2007-06-12 03:40:00,121.61,121.64,121.61,121.64,4094500021.0
2007-06-12 03:45:00,121.64,121.64,121.615,121.63,5760200059.0
2007-06-12 03:50:00,121.63,121.63,121.63,121.63,55800000.0
2007-06-12 03:55:00,121.62,121.64,121.615,121.625,3376000022.0
2007-06-12 04:00:00,121.63,121.63,121.62,121.63,1486599993.0
2007-06-12 04:05:00,121.63,121.63,121.61,121.625,3362500036.0
2007-06-12 04:10:00,121.625,121.65,121.61,121.65,4578299995.0
2007-06-12 04:15:00,121.65,121.66,121.615,121.62,4232500010.0
2007-06-12 04:20:00,121.62,121.63,121.615,121.615,1574599990.0
2007-06-12 04:25:00,121.62,121.63,121.615,121.63,973099992.0
2007-06-12 04:30:00,121.62,121.63,121.61,121.62,4452300009.0
2007-06-12 04:35:00,121.62,121.62,121.61,121.62,1994500028.0
2007-06-12 04:40:00,121.62,121.62,121.6,121.615,4799200017.0
2007-06-12 04:45:00,121.62,121.62,121.59,121.61,7575199991.0
2007-06-12 04:50:00,121.61,121.62,121.61,121.615,3580100030.0
2007-06-12 04:55:00,121.62,121.63,121.615,121.63,2938500019.0
2007-06-12 05:00:00,121.63,121.66,121.63,121.65,5309900125.0
2007-06-12 05:05:00,121.65,121.66,121.64,121.66,5977400119.0
2007-06-12 05:10:00,121.66,121.68,121.655,121.665,7320099982.0
2007-06-12 05:15:00,121.67,121.67,121.645,121.645,1992399991.0
2007-06-12 05:20:00,121.65,121.68,121.65,121.66,3554799999.0
2007-06-12 05:25:00,121.66,121.66,121.65,121.66,1750800018.0
2007-06-12 05:30:00,121.66,121.68,121.66,121.675,2922600019.0
2007-06-12 05:35:00,121.68,121.69,121.675,121.68,2402499986.0
2007-06-12 05:40:00,121.68,121.7,121.68,121.69,4049899984.0
2007-06-12 05:45:00,121.69,121.7,121.675,121.69,4414899987.0
2007-06-12 05:50:00,121.69,121.69,121.675,121.68,3022700022.0
2007-06-12 05:55:00,121.68,121.68,121.655,121.67,4638499996.0
2007-06-12 06:00:00,121.67,121.68,121.66,121.67,2736600051.0
2007-06-12 06:05:00,121.67,121.69,121.66,121.68,4766900090.0
2007-06-12 06:10:00,121.68,121.68,121.65,121.66,6000300042.0
2007-06-12 06:15:00,121.67,121.67,121.66,121.66,1659300026.0
2007-06-12 06:20:00,121.67,121.68,121.655,121.67,4368400019.0
2007-06-12 06:25:00,121.67,121.67,121.65,121.65,2040199995.0
2007-06-12 06:30:00,121.66,121.66,121.635,121.66,6924800025.0
2007-06-12 06:35:00,121.66,121.67,121.63,121.64,7160200077.0
2007-06-12 06:40:00,121.64,121.65,121.63,121.64,4678900049.0
2007-06-12 06:45:00,121.64,121.66,121.64,121.65,3630500016.0
2007-06-12 06:50:00,121.65,121.67,121.64,121.66,2175300015.0
2007-06-12 06:55:00,121.66,121.67,121.64,121.65,3880800102.0
2007-06-12 07:00:00,121.66,121.66,121.63,121.63,4252500045.0
2007-06-12 07:05:00,121.63,121.64,121.595,121.62,4071700018.0
2007-06-12 07:10:00,121.62,121.65,121.61,121.65,6310100087.0
2007-06-12 07:15:00,121.65,121.67,121.63,121.63,4731600060.0
2007-06-12 07:20:00,121.63,121.65,121.63,121.64,4448200104.0
2007-06-12 07:25:00,121.64,121.65,121.61,121.62,6593500103.0
2007-06-12 07:30:00,121.62,121.63,121.61,121.62,4558100092.0
2007-06-12 07:35:00,121.62,121.63,121.6,121.61,7110599985.0
2007-06-12 07:40:00,121.61,121.63,121.61,121.63,4422399918.0
2007-06-12 07:45:00,121.61,121.65,121.61,121.64,7154699995.0
2007-06-12 07:50:00,121.64,121.64,121.62,121.64,5603400032.0
2007-06-12 07:55:00,121.63,121.68,121.63,121.67,4634799986.0
2007-06-12 08:00:00,121.68,121.68,121.64,121.655,850000004.0
2007-06-12 08:05:00,121.655,121.655,121.59,121.61,5803100036.0
2007-06-12 08:10:00,121.61,121.66,121.6,121.66,7563700086.0
2007-06-12 08:15:00,121.65,121.7,121.63,121.68,7682100028.0
2007-06-12 08:20:00,121.69,121.71,121.64,121.65,7632600052.0
2007-06-12 08:25:00,121.66,121.71,121.66,121.7,8476200118.0
2007-06-12 08:30:00,121.7,121.71,121.67,121.71,6283399965.0
2007-06-12 08:35:00,121.705,121.71,121.69,121.7,7709700041.0
2007-06-12 08:40:00,121.7,121.72,121.7,121.72,5759200072.0
2007-06-12 08:45:00,121.72,121.73,121.7,121.72,4483999982.0
2007-06-12 08:50:00,121.72,121.76,121.71,121.75,5790100000.0
2007-06-12 08:55:00,121.74,121.75,121.72,121.74,8891399971.0
2007-06-12 09:00:00,121.73,121.79,121.73,121.77,9858500030.0
2007-06-12 09:05:00,121.76,121.77,121.74,121.75,7882100021.0
2007-06-12 09:10:00,121.75,121.76,121.73,121.73,4069500066.0
2007-06-12 09:15:00,121.73,121.75,121.72,121.74,6456799928.0
2007-06-12 09:20:00,121.75,121.75,121.72,121.73,2903899979.0
2007-06-12 09:25:00,121.73,121.74,121.715,121.74,3962400022.0
2007-06-12 09:30:00,121.74,121.75,121.725,121.73,6247600031.0
2007-06-12 09:35:00,121.73,121.74,121.71,121.72,2572899983.0
2007-06-12 09:40:00,121.72,121.74,121.715,121.725,4474599959.0
2007-06-12 09:45:00,121.72,121.74,121.72,121.74,5154800167.0
2007-06-12 09:50:00,121.73,121.74,121.71,121.72,5632500153.0
2007-06-12 09:55:00,121.71,121.72,121.64,121.65,9456500140.0
2007-06-12 10:00:00,121.65,121.69,121.65,121.67,6474100009.0
2007-06-12 10:05:00,121.66,121.76,121.66,121.74,9046999956.0
2007-06-12 10:10:00,121.74,121.78,121.735,121.76,7353000048.0
2007-06-12 10:15:00,121.76,121.78,121.75,121.76,4801500056.0
2007-06-12 10:20:00,121.76,121.76,121.73,121.74,5583300078.0
2007-06-12 10:25:00,121.74,121.76,121.71,121.72,4585399995.0
2007-06-12 10:30:00,121.73,121.78,121.73,121.78,3902400013.0
2007-06-12 10:35:00,121.77,121.78,121.75,121.76,9129700055.0
2007-06-12 10:40:00,121.75,121.76,121.735,121.74,4838899984.0
2007-06-12 10:45:00,121.74,121.78,121.735,121.78,6239900012.0
2007-06-12 10:50:00,121.78,121.81,121.77,121.8,8149199974.0
2007-06-12 10:55:00,121.81,121.81,121.745,121.76,9637300076.0
2007-06-12 11:00:00,121.76,121.78,121.74,121.77,4190800070.0
2007-06-12 11:05:00,121.77,121.8,121.76,121.795,4016399992.0
2007-06-12 11:10:00,121.79,121.82,121.79,121.81,9296900050.0
2007-06-12 11:15:00,121.82,121.82,121.8,121.82,6879900028.0
2007-06-12 11:20:00,121.82,121.82,121.79,121.79,4789199992.0
2007-06-12 11:25:00,121.79,121.79,121.77,121.77,2951500007.0
2007-06-12 11:30:00,121.77,121.8,121.76,121.77,3475500015.0
2007-06-12 11:35:00,121.78,121.79,121.755,121.76,4973300041.0
2007-06-12 11:40:00,121.76,121.79,121.745,121.78,6242599973.0
2007-06-12 11:45:00,121.79,121.81,121.78,121.79,3858499981.0
2007-06-12 11:50:00,121.8,121.835,121.79,121.82,6923599996.0
2007-06-12 11:55:00,121.82,121.82,121.79,121.8,3983799999.0
2007-06-12 12:00:00,121.8,121.8,121.77,121.78,4968099976.0
2007-06-12 12:05:00,121.78,121.78,121.76,121.78,3267000050.0
2007-06-12 12:10:00,121.77,121.8,121.76,121.78,6674300093.0
2007-06-12 12:15:00,121.79,121.86,121.78,121.81,8473000028.0
2007-06-12 12:20:00,121.805,121.805,121.76,121.78,7267300032.0
2007-06-12 12:25:00,121.78,121.8,121.77,121.78,4572699980.0
2007-06-12 12:30:00,121.78,121.79,121.76,121.78,7051000086.0
2007-06-12 12:35:00,121.78,121.79,121.76,121.78,7940499951.0
2007-06-12 12:40:00,121.78,121.8,121.775,121.8,6050700025.0
2007-06-12 12:45:00,121.8,121.82,121.79,121.8,3951800019.0
2007-06-12 12:50:00,121.8,121.83,121.79,121.825,4209599994.0
2007-06-12 12:55:00,121.825,121.84,121.815,121.82,3934000023.0
2007-06-12 13:00:00,121.82,121.83,121.8,121.805,5758800081.0
2007-06-12 13:05:00,121.8,121.82,121.8,121.81,3024700036.0
2007-06-12 13:10:00,121.81,121.82,121.795,121.805,4540100034.0
2007-06-12 13:15:00,121.805,121.82,121.775,121.82,5474900006.0
2007-06-12 13:20:00,121.82,121.84,121.81,121.82,7989800042.0
2007-06-12 13:25:00,121.81,121.83,121.8,121.81,6848600024.0
2007-06-12 13:30:00,121.81,121.84,121.8,121.81,3797300089.0
2007-06-12 13:35:00,121.81,121.82,121.805,121.82,2199100011.0
2007-06-12 13:40:00,121.82,121.82,121.79,121.81,2472200007.0
2007-06-12 13:45:00,121.81,121.84,121.8,121.83,6802600017.0
2007-06-12 13:50:00,121.83,121.83,121.81,121.82,1822300020.0
2007-06-12 13:55:00,121.82,121.82,121.8,121.81,3924800060.0
2007-06-12 14:00:00,121.81,121.81,121.78,121.8,4820300034.0
2007-06-12 14:05:00,121.8,121.81,121.79,121.8,5027200009.0
2007-06-12 14:10:00,121.81,121.81,121.78,121.8,7898300029.0
2007-06-12 14:15:00,121.8,121.8,121.78,121.79,3765000032.0
2007-06-12 14:20:00,121.79,121.8,121.76,121.77,4764400062.0
2007-06-12 14:25:00,121.78,121.78,121.76,121.78,1855200009.0
2007-06-12 14:30:00,121.78,121.79,121.77,121.79,2775700005.0
2007-06-12 14:35:00,121.78,121.8,121.77,121.78,2743299979.0
2007-06-12 14:40:00,121.77,121.795,121.76,121.78,5773700011.0
2007-06-12 14:45:00,121.78,121.8,121.765,121.79,9587299949.0
2007-06-12 14:50:00,121.8,121.81,121.78,121.78,6667499974.0
2007-06-12 14:55:00,121.8,121.8,121.76,121.76,6631800034.0
2007-06-12 15:00:00,121.77,121.79,121.76,121.79,5412700009.0
2007-06-12 15:05:00,121.79,121.81,121.765,121.78,5908299994.0
2007-06-12 15:10:00,121.78,121.79,121.77,121.78,4131499966.0
2007-06-12 15:15:00,121.78,121.8,121.75,121.79,6462999985.0
2007-06-12 15:20:00,121.79,121.83,121.77,121.82,5930400015.0
2007-06-12 15:25:00,121.82,121.84,121.8,121.84,5390700012.0
2007-06-12 15:30:00,121.84,121.84,121.805,121.83,6053930016.0
2007-06-12 15:35:00,121.82,121.84,121.81,121.81,6959399974.0
2007-06-12 15:40:00,121.81,121.82,121.8,121.805,5783699993.0
2007-06-12 15:45:00,121.805,121.83,121.795,121.81,8030900057.0
2007-06-12 15:50:00,121.82,121.84,121.81,121.83,6725300036.0
2007-06-12 15:55:00,121.83,121.84,121.8,121.83,4357099993.0
2007-06-12 16:00:00,121.82,121.82,121.73,121.73,7316100069.0
2007-06-12 16:05:00,121.74,121.77,121.73,121.74,8774500075.0
2007-06-12 16:10:00,121.75,121.8,121.74,121.75,8173800076.0
2007-06-12 16:15:00,121.74,121.76,121.73,121.76,6825000080.0
2007-06-12 16:20:00,121.75,121.75,121.68,121.68,6825000080.0
2007-06-12 16:25:00,121.69,121.75,121.69,121.73,6825000080.0
2007-06-12 16:30:00,121.72,121.75,121.71,121.72,9145199998.0
2007-06-12 16:35:00,121.71,121.72,121.69,121.71,6350800060.0
2007-06-12 16:40:00,121.71,121.71,121.66,121.665,4616299992.0
2007-06-12 16:45:00,121.665,121.675,121.655,121.67,3390700006.0
2007-06-12 16:50:00,121.66,121.72,121.66,121.72,6782399925.0
2007-06-12 16:55:00,121.71,121.76,121.705,121.75,8346700044.0
2007-06-12 17:00:00,121.75,121.75,121.7,121.71,7448399963.0
2007-06-12 17:05:00,121.71,121.71,121.68,121.705,4226699983.0
2007-06-12 17:10:00,121.7,121.73,121.7,121.73,4516899976.0
2007-06-12 17:15:00,121.73,121.75,121.725,121.745,4893099968.0
2007-06-12 17:20:00,121.745,121.75,121.68,121.69,6893700048.0
2007-06-12 17:25:00,121.69,121.72,121.68,121.7,8601400008.0
2007-06-12 17:30:00,121.69,121.72,121.68,121.72,9013100011.0
2007-06-12 17:35:00,121.71,121.76,121.71,121.76,8988999985.0
2007-06-12 17:40:00,121.77,121.79,121.75,121.77,6652599998.0
2007-06-12 17:45:00,121.76,121.79,121.755,121.78,6211099986.0
2007-06-12 17:50:00,121.78,121.79,121.755,121.76,5079705007.0
2007-06-12 17:55:00,121.76,121.79,121.755,121.76,7439899999.0
2007-06-12 18:00:00,121.76,121.77,121.74,121.76,5185200019.0
2007-06-12 18:05:00,121.76,121.78,121.745,121.75,4935550020.0
2007-06-12 18:10:00,121.745,121.77,121.745,121.76,5126800051.0
2007-06-12 18:15:00,121.76,121.77,121.755,121.76,3086399994.0
2007-06-12 18:20:00,121.76,121.76,121.75,121.76,4419099958.0
2007-06-12 18:25:00,121.77,121.77,121.755,121.76,4011499944.0
2007-06-12 18:30:00,121.76,121.77,121.755,121.755,3698100006.0
2007-06-12 18:35:00,121.76,121.77,121.745,121.745,2903600015.0
2007-06-12 18:40:00,121.745,121.75,121.735,121.75,4062400020.0
2007-06-12 18:45:00,121.745,121.745,121.725,121.73,7502899985.0
2007-06-12 18:50:00,121.73,121.77,121.73,121.76,4057599994.0
2007-06-12 18:55:00,121.755,121.77,121.755,121.76,1794499999.0
2007-06-12 19:00:00,121.76,121.76,121.73,121.75,4642899971.0
2007-06-12 19:05:00,121.75,121.75,121.715,121.73,7353200006.0
2007-06-12 19:10:00,121.73,121.73,121.69,121.7,6543499994.0
2007-06-12 19:15:00,121.7,121.74,121.7,121.73,8365100023.0
2007-06-12 19:20:00,121.74,121.77,121.73,121.745,2732299978.0
2007-06-12 19:25:00,121.74,121.77,121.74,121.76,7218099957.0
2007-06-12 19:30:00,121.77,121.77,121.74,121.74,2541600040.0
2007-06-12 19:35:00,121.74,121.75,121.725,121.75,4246600058.0
2007-06-12 19:40:00,121.75,121.75,121.705,121.71,4494800017.0
2007-06-12 19:45:00,121.71,121.74,121.7,121.74,7010549996.0
2007-06-12 19:50:00,121.735,121.735,121.71,121.72,3000299985.0
2007-06-12 19:55:00,121.72,121.72,121.71,121.72,2485600008.0
2007-06-12 20:00:00,121.72,121.75,121.71,121.75,3980500011.0
2007-06-12 20:05:00,121.75,121.75,121.72,121.73,5779099983.0
2007-06-12 20:10:00,121.73,121.74,121.7,121.71,3753299988.0
2007-06-12 20:15:00,121.71,121.71,121.69,121.7,2763900009.0
2007-06-12 20:20:00,121.7,121.74,121.7,121.725,5186700033.0
2007-06-12 20:25:00,121.72,121.74,121.7,121.71,7630199943.0
2007-06-12 20:30:00,121.71,121.73,121.7,121.73,2301599990.0
2007-06-12 20:35:00,121.73,121.74,121.72,121.73,5962100018.0
2007-06-12 20:40:00,121.72,121.745,121.72,121.745,2658400003.0
2007-06-12 20:45:00,121.745,121.76,121.73,121.745,2406699991.0
2007-06-12 20:50:00,121.74,121.75,121.73,121.75,6103400061.0
2007-06-12 20:55:00,121.75,121.77,121.735,121.76,4880600013.0
2007-06-12 21:00:00,121.77,121.78,121.755,121.77,3850679984.0
2007-06-12 21:05:00,121.775,121.8,121.76,121.79,3331699993.0
2007-06-12 21:10:00,121.76,121.79,121.76,121.79,2144700022.0
2007-06-12 21:15:00,121.79,121.79,121.77,121.775,5256900068.0
2007-06-12 21:20:00,121.77,121.78,121.77,121.78,399800001.0
2007-06-12 21:25:00,121.78,121.79,121.76,121.76,2711300006.0
2007-06-12 21:30:00,121.76,121.78,121.755,121.76,6566900026.0
2007-06-12 21:35:00,121.76,121.77,121.75,121.76,5794199982.0
2007-06-12 21:40:00,121.76,121.78,121.75,121.77,5589440002.0
2007-06-12 21:45:00,121.77,121.77,121.72,121.74,7505364000.0
2007-06-12 21:50:00,121.74,121.75,121.7,121.72,6259700009.0
2007-06-12 21:55:00,121.72,121.75,121.71,121.74,5527300034.0
2007-06-12 22:00:00,121.73,121.75,121.71,121.725,5567699971.0
2007-06-12 22:05:00,121.73,121.74,121.69,121.72,5392400009.0
2007-06-12 22:10:00,121.72,121.75,121.7,121.7,5474599985.0
2007-06-12 22:15:00,121.71,121.73,121.68,121.7,7878399973.0
2007-06-12 22:20:00,121.7,121.7,121.66,121.69,4687000008.0
2007-06-12 22:25:00,121.69,121.72,121.69,121.72,4847000003.0
2007-06-12 22:30:00,121.71,121.75,121.69,121.74,5504200036.0
2007-06-12 22:35:00,121.74,121.74,121.7,121.705,2687000009.0
2007-06-12 22:40:00,121.69,121.71,121.66,121.69,6801400062.0
2007-06-12 22:45:00,121.69,121.7,121.665,121.695,6059200059.0
2007-06-12 22:50:00,121.69,121.695,121.65,121.66,4719500045.0
2007-06-12 22:55:00,121.67,121.7,121.66,121.7,5628300030.0
2007-06-12 23:00:00,121.69,121.71,121.68,121.7,2971400026.0
2007-06-12 23:05:00,121.69,121.71,121.67,121.68,2173100037.0
2007-06-12 23:10:00,121.69,121.69,121.64,121.66,5182200122.0
2007-06-12 23:15:00,121.66,121.68,121.625,121.66,6240100078.0
2007-06-12 23:20:00,121.64,121.69,121.64,121.66,3624100047.0
2007-06-12 23:25:00,121.655,121.67,121.63,121.64,3763500035.0
2007-06-12 23:30:00,121.64,121.65,121.63,121.64,1035599995.0
2007-06-12 23:35:00,121.65,121.66,121.635,121.65,2669099999.0
2007-06-12 23:40:00,121.65,121.65,121.62,121.62,2356800005.0
2007-06-12 23:45:00,121.63,121.68,121.62,121.66,2041199998.0
2007-06-12 23:50:00,121.66,121.67,121.64,121.66,1365100020.0
2007-06-12 23:55:00,121.66,121.67,121.66,121.66,1417000003.0
2007-06-13 00:00:00,121.66,121.69,121.66,121.69,3296199977.0
2007-06-13 00:05:00,121.7,121.7,121.67,121.69,2258000007.0
2007-06-13 00:10:00,121.69,121.69,121.67,121.67,1525099992.0
2007-06-13 00:15:00,121.67,121.68,121.63,121.635,3707300037.0
2007-06-13 00:20:00,121.64,121.65,121.63,121.64,1485099983.0
2007-06-13 00:25:00,121.64,121.655,121.635,121.65,2563199991.0
2007-06-13 00:30:00,121.65,121.66,121.64,121.65,3231500030.0
2007-06-13 00:35:00,121.65,121.655,121.62,121.63,2694300040.0
2007-06-13 00:40:00,121.63,121.66,121.61,121.65,4263799972.0
2007-06-13 00:45:00,121.65,121.69,121.62,121.66,7587300057.0
2007-06-13 00:50:00,121.66,121.68,121.64,121.65,4468299998.0
2007-06-13 00:55:00,121.65,121.65,121.61,121.62,5470099998.0
2007-06-13 01:00:00,121.62,121.63,121.62,121.625,959600008.0
2007-06-13 01:05:00,121.63,121.64,121.63,121.63,2331200006.0
2007-06-13 01:10:00,121.64,121.64,121.605,121.605,5304100003.0
2007-06-13 01:15:00,121.61,121.62,121.58,121.6,6274099953.0
2007-06-13 01:20:00,121.59,121.65,121.59,121.63,6128100012.0
2007-06-13 01:25:00,121.63,121.66,121.62,121.64,4400299949.0
2007-06-13 01:30:00,121.62,121.64,121.59,121.61,2342700028.0
2007-06-13 01:35:00,121.61,121.64,121.61,121.63,4770500035.0
2007-06-13 01:40:00,121.61,121.64,121.6,121.64,8120700091.0
2007-06-13 01:45:00,121.64,121.64,121.615,121.63,4765800093.0
2007-06-13 01:50:00,121.63,121.63,121.58,121.59,5327500029.0
2007-06-13 01:55:00,121.59,121.59,121.53,121.54,4780000014.0
2007-06-13 02:00:00,121.55,121.59,121.54,121.585,5727799984.0
2007-06-13 02:05:00,121.59,121.6,121.52,121.52,10304500051.0
2007-06-13 02:10:00,121.51,121.58,121.48,121.56,10297500015.0
2007-06-13 02:15:00,121.57,121.59,121.52,121.58,10297500015.0
2007-06-13 02:20:00,121.58,121.63,121.57,121.62,6408699994.0
2007-06-13 02:25:00,121.63,121.64,121.6,121.64,8321600002.0
2007-06-13 02:30:00,121.64,121.66,121.59,121.59,5290600041.0
2007-06-13 02:35:00,121.595,121.62,121.59,121.62,4809499995.0
2007-06-13 02:40:00,121.62,121.65,121.62,121.65,4484400044.0
2007-06-13 02:45:00,121.63,121.65,121.63,121.64,6456899982.0
2007-06-13 02:50:00,121.63,121.66,121.62,121.65,5018699965.0
2007-06-13 02:55:00,121.63,121.67,121.63,121.66,6234199905.0
2007-06-13 03:00:00,121.655,121.67,121.655,121.66,2162600016.0
2007-06-13 03:05:00,121.66,121.66,121.64,121.65,7205199957.0
2007-06-13 03:10:00,121.64,121.65,121.61,121.62,5529299975.0
2007-06-13 03:15:00,121.62,121.67,121.61,121.66,7850600113.0
2007-06-13 03:20:00,121.67,121.67,121.63,121.64,2905700050.0
2007-06-13 03:25:00,121.64,121.65,121.62,121.64,5960099988.0
2007-06-13 03:30:00,121.64,121.68,121.63,121.66,5009800058.0
2007-06-13 03:35:00,121.67,121.68,121.65,121.675,4523699988.0
2007-06-13 03:40:00,121.675,121.69,121.64,121.66,4973200077.0
2007-06-13 03:45:00,121.66,121.68,121.66,121.68,5540200032.0
2007-06-13 03:50:00,121.68,121.69,121.665,121.68,3478600006.0
2007-06-13 03:55:00,121.68,121.69,121.665,121.68,5645499986.0
2007-06-13 04:00:00,121.68,121.69,121.67,121.68,3382799993.0
2007-06-13 04:05:00,121.68,121.72,121.675,121.71,2918000015.0
2007-06-13 04:10:00,121.69,121.71,121.69,121.7,3541000009.0
2007-06-13 04:15:00,121.71,121.71,121.685,121.695,4853700000.0
2007-06-13 04:20:00,121.7,121.73,121.675,121.68,5072860036.0
2007-06-13 04:25:00,121.68,121.69,121.665,121.68,3255300029.0
2007-06-13 04:30:00,121.68,121.72,121.67,121.68,7175500004.0
2007-06-13 04:35:00,121.68,121.68,121.66,121.68,4921000067.0
2007-06-13 04:40:00,121.66,121.69,121.65,121.68,5810700096.0
2007-06-13 04:45:00,121.68,121.685,121.66,121.66,5767499933.0
2007-06-13 04:50:00,121.67,121.69,121.665,121.69,3424100004.0
2007-06-13 04:55:00,121.69,121.73,121.685,121.73,4340700025.0
2007-06-13 05:00:00,121.73,121.73,121.71,121.73,3017600010.0
2007-06-13 05:05:00,121.73,121.73,121.72,121.73,2038600030.0
2007-06-13 05:10:00,121.73,121.73,121.715,121.72,1353300030.0
2007-06-13 05:15:00,121.72,121.77,121.71,121.77,7828160075.0
2007-06-13 05:20:00,121.76,121.79,121.75,121.78,5164600050.0
2007-06-13 05:25:00,121.78,121.79,121.775,121.79,2971599994.0
2007-06-13 05:30:00,121.8,121.8,121.765,121.78,3521200006.0
2007-06-13 05:35:00,121.78,121.79,121.74,121.76,5258030076.0
2007-06-13 05:40:00,121.755,121.78,121.745,121.77,4638130069.0
2007-06-13 05:45:00,121.775,121.785,121.765,121.765,2389500020.0
2007-06-13 05:50:00,121.77,121.78,121.75,121.76,4546400075.0
2007-06-13 05:55:00,121.76,121.81,121.76,121.8,9653800136.0
2007-06-13 06:00:00,121.79,121.98,121.79,121.97,10302999975.0
2007-06-13 06:05:00,121.96,122.09,121.94,122.03,10302999975.0
2007-06-13 06:10:00,122.02,122.05,122.01,122.05,10302999975.0
2007-06-13 06:15:00,122.03,122.16,122.02,122.15,9921500065.0
2007-06-13 06:20:00,122.14,122.17,122.1,122.12,9921500065.0
2007-06-13 06:25:00,122.13,122.21,122.11,122.21,10192300025.0
2007-06-13 06:30:00,122.2,122.3,122.17,122.27,9930499956.0
2007-06-13 06:35:00,122.28,122.28,122.195,122.195,8366999917.0
2007-06-13 06:40:00,122.2,122.25,122.195,122.22,7079799964.0
2007-06-13 06:45:00,122.22,122.26,122.21,122.25,5561899950.0
2007-06-13 06:50:00,122.25,122.26,122.17,122.2,4247699960.0
2007-06-13 06:55:00,122.2,122.24,122.2,122.23,4816700008.0
2007-06-13 07:00:00,122.23,122.23,122.2,122.21,6045000015.0
2007-06-13 07:05:00,122.21,122.25,122.21,122.23,4292800024.0
2007-06-13 07:10:00,122.23,122.23,122.21,122.22,2941400000.0
2007-06-13 07:15:00,122.22,122.23,122.19,122.205,5544799989.0
2007-06-13 07:20:00,122.205,122.22,122.18,122.18,7874699976.0
2007-06-13 07:25:00,122.19,122.21,122.16,122.17,6018899949.0
2007-06-13 07:30:00,122.18,122.21,122.17,122.18,4583300026.0
2007-06-13 07:35:00,122.18,122.19,122.16,122.18,4900400030.0
2007-06-13 07:40:00,122.18,122.19,122.15,122.15,3459299994.0
2007-06-13 07:45:00,122.13,122.17,122.12,122.16,7323500006.0
2007-06-13 07:50:00,122.17,122.17,122.13,122.13,3577999998.0
2007-06-13 07:55:00,122.14,122.16,122.11,122.13,6197600006.0
2007-06-13 08:00:00,122.11,122.17,122.11,122.16,7907400047.0
2007-06-13 08:05:00,122.17,122.19,122.17,122.18,5468600026.0
2007-06-13 08:10:00,122.18,122.18,122.14,122.15,2783600034.0
2007-06-13 08:15:00,122.145,122.15,122.12,122.14,8340000055.0
2007-06-13 08:20:00,122.14,122.21,122.13,122.2,6675599964.0
2007-06-13 08:25:00,122.19,122.22,122.17,122.19,9142000040.0
2007-06-13 08:30:00,122.2,122.23,122.19,122.23,8039000012.0
2007-06-13 08:35:00,122.23,122.23,122.19,122.195,8757100017.0
2007-06-13 08:40:00,122.19,122.23,122.18,122.22,6047199971.0
2007-06-13 08:45:00,122.2,122.23,122.17,122.19,5663800017.0
2007-06-13 08:50:00,122.2,122.26,122.18,122.25,9207599964.0
2007-06-13 08:55:00,122.26,122.28,122.25,122.27,8982999960.0
2007-06-13 09:00:00,122.29,122.29,122.25,122.26,3282699964.0
2007-06-13 09:05:00,122.265,122.29,122.25,122.29,2639099977.0
2007-06-13 09:10:00,122.29,122.29,122.27,122.29,5143000055.0
2007-06-13 09:15:00,122.295,122.32,122.25,122.26,7728999963.0
2007-06-13 09:20:00,122.25,122.27,122.24,122.25,8375499940.0
2007-06-13 09:25:00,122.25,122.27,122.245,122.26,3967200012.0
2007-06-13 09:30:00,122.26,122.27,122.24,122.26,8233800041.0
2007-06-13 09:35:00,122.24,122.28,122.24,122.28,8375000065.0
2007-06-13 09:40:00,122.28,122.28,122.24,122.26,8751799921.0
2007-06-13 09:45:00,122.27,122.27,122.25,122.25,7928699894.0
2007-06-13 09:50:00,122.255,122.27,122.245,122.25,2892899984.0
2007-06-13 09:55:00,122.25,122.28,122.24,122.275,4531220054.0
2007-06-13 10:00:00,122.275,122.29,122.25,122.27,4975700031.0
2007-06-13 10:05:00,122.265,122.27,122.25,122.26,3989800082.0
2007-06-13 10:10:00,122.26,122.28,122.25,122.27,6327300083.0
2007-06-13 10:15:00,122.27,122.29,122.25,122.26,7363300100.0
2007-06-13 10:20:00,122.26,122.28,122.255,122.275,4124600023.0
2007-06-13 10:25:00,122.28,122.28,122.26,122.28,4259800021.0
2007-06-13 10:30:00,122.28,122.3,122.27,122.28,2888300067.0
2007-06-13 10:35:00,122.29,122.3,122.27,122.27,2914000045.0
2007-06-13 10:40:00,122.28,122.31,122.27,122.28,4175600000.0
2007-06-13 10:45:00,122.28,122.3,122.27,122.3,2535599984.0
2007-06-13 10:50:00,122.3,122.32,122.3,122.31,3372049996.0
2007-06-13 10:55:00,122.31,122.32,122.29,122.31,3056799989.0
2007-06-13 11:00:00,122.31,122.33,122.31,122.32,2833979993.0
2007-06-13 11:05:00,122.32,122.34,122.32,122.34,4437300015.0
2007-06-13 11:10:00,122.34,122.35,122.32,122.33,4549100007.0
2007-06-13 11:15:00,122.32,122.33,122.29,122.3,5817999992.0
2007-06-13 11:20:00,122.28,122.31,122.27,122.29,10263500090.0
2007-06-13 11:25:00,122.28,122.32,122.26,122.31,10257500076.0
2007-06-13 11:30:00,122.31,122.33,122.295,122.31,3341599997.0
2007-06-13 11:35:00,122.31,122.33,122.31,122.33,6673500050.0
2007-06-13 11:40:00,122.33,122.34,122.32,122.335,3772099996.0
2007-06-13 11:45:00,122.335,122.345,122.33,122.33,1497899997.0
2007-06-13 11:50:00,122.335,122.335,122.31,122.325,6122700016.0
2007-06-13 11:55:00,122.325,122.34,122.315,122.32,4866099938.0
2007-06-13 12:00:00,122.335,122.35,122.32,122.32,4134699973.0
2007-06-13 12:05:00,122.33,122.34,122.32,122.33,6300000016.0
2007-06-13 12:10:00,122.33,122.45,122.33,122.41,4862999994.0
2007-06-13 12:15:00,122.39,122.44,122.37,122.425,6337999960.0
2007-06-13 12:20:00,122.425,122.45,122.425,122.435,3588199987.0
2007-06-13 12:25:00,122.435,122.45,122.42,122.43,3800899988.0
2007-06-13 12:30:00,122.43,122.47,122.43,122.46,6194599970.0
2007-06-13 12:35:00,122.46,122.46,122.45,122.45,5260500027.0
2007-06-13 12:40:00,122.45,122.46,122.435,122.435,5273699981.0
2007-06-13 12:45:00,122.435,122.45,122.39,122.41,7313799978.0
2007-06-13 12:50:00,122.4,122.44,122.4,122.42,5174300031.0
2007-06-13 12:55:00,122.42,122.42,122.4,122.41,6764799980.0
2007-06-13 13:00:00,122.41,122.41,122.38,122.4,2569399991.0
2007-06-13 13:05:00,122.4,122.41,122.36,122.37,9331900014.0
2007-06-13 13:10:00,122.37,122.38,122.31,122.33,5504500037.0
2007-06-13 13:15:00,122.32,122.35,122.31,122.34,8782999960.0
2007-06-13 13:20:00,122.345,122.345,122.29,122.3,6383299992.0
2007-06-13 13:25:00,122.29,122.32,122.28,122.3,7533499965.0
2007-06-13 13:30:00,122.305,122.33,122.295,122.3,6857300014.0
2007-06-13 13:35:00,122.29,122.345,122.29,122.34,6117999974.0
2007-06-13 13:40:00,122.345,122.37,122.345,122.36,2608099980.0
2007-06-13 13:45:00,122.36,122.36,122.345,122.35,2506899990.0
2007-06-13 13:50:00,122.35,122.38,122.34,122.35,4096700004.0
2007-06-13 13:55:00,122.35,122.35,122.31,122.34,5793600080.0
2007-06-13 14:00:00,122.34,122.35,122.32,122.32,3977000004.0
2007-06-13 14:05:00,122.33,122.37,122.32,122.33,2698999979.0
2007-06-13 14:10:00,122.34,122.35,122.31,122.31,6773299966.0
2007-06-13 14:15:00,122.32,122.33,122.3,122.33,6308399971.0
2007-06-13 14:20:00,122.325,122.35,122.32,122.33,3104599979.0
2007-06-13 14:25:00,122.32,122.36,122.31,122.36,5579099984.0
2007-06-13 14:30:00,122.35,122.46,122.35,122.45,4542900000.0
2007-06-13 14:35:00,122.44,122.46,122.38,122.39,3336000005.0
2007-06-13 14:40:00,122.4,122.41,122.26,122.37,3336000005.0
2007-06-13 14:45:00,122.37,122.42,122.36,122.41,6643799955.0
2007-06-13 14:50:00,122.41,122.44,122.35,122.35,7110499987.0
2007-06-13 14:55:00,122.36,122.44,122.36,122.44,7910399994.0
2007-06-13 15:00:00,122.44,122.44,122.36,122.37,8681500021.0
2007-06-13 15:05:00,122.36,122.38,122.34,122.34,8678000014.0
2007-06-13 15:10:00,122.34,122.345,122.31,122.33,5154500018.0
2007-06-13 15:15:00,122.34,122.35,122.32,122.335,5077000023.0
2007-06-13 15:20:00,122.335,122.365,122.335,122.355,4027619987.0
2007-06-13 15:25:00,122.36,122.37,122.34,122.355,8667400012.0
2007-06-13 15:30:00,122.36,122.37,122.345,122.36,5624199981.0
2007-06-13 15:35:00,122.36,122.39,122.36,122.38,7408099979.0
2007-06-13 15:40:00,122.38,122.39,122.36,122.375,4558299994.0
2007-06-13 15:45:00,122.375,122.39,122.335,122.36,2967600004.0
2007-06-13 15:50:00,122.36,122.39,122.35,122.38,4251099957.0
2007-06-13 15:55:00,122.385,122.4,122.37,122.39,6100100027.0
2007-06-13 16:00:00,122.41,122.44,122.34,122.34,9533099990.0
2007-06-13 16:05:00,122.36,122.36,122.31,122.32,8326599990.0
2007-06-13 16:10:00,122.31,122.37,122.31,122.35,7987999970.0
2007-06-13 16:15:00,122.34,122.42,122.325,122.34,7864399994.0
2007-06-13 16:20:00,122.33,122.36,122.31,122.34,7679000030.0
2007-06-13 16:25:00,122.34,122.36,122.31,122.33,8225200000.0
2007-06-13 16:30:00,122.33,122.34,122.3,122.32,6814799971.0
2007-06-13 16:35:00,122.31,122.35,122.3,122.31,9370399951.0
2007-06-13 16:40:00,122.32,122.33,122.27,122.29,9827999965.0
2007-06-13 16:45:00,122.28,122.31,122.27,122.28,9827999965.0
2007-06-13 16:50:00,122.29,122.32,122.28,122.32,9827999965.0
2007-06-13 16:55:00,122.3,122.33,122.29,122.32,3540806007.0
2007-06-13 17:00:00,122.32,122.32,122.29,122.3,8816800007.0
2007-06-13 17:05:00,122.29,122.32,122.29,122.3,7530059998.0
2007-06-13 17:10:00,122.31,122.36,122.31,122.36,7343840058.0
2007-06-13 17:15:00,122.36,122.375,122.33,122.34,5993699978.0
2007-06-13 17:20:00,122.34,122.36,122.31,122.34,6564400076.0
2007-06-13 17:25:00,122.33,122.36,122.33,122.36,5917999960.0
2007-06-13 17:30:00,122.36,122.39,122.35,122.37,6120599986.0
2007-06-13 17:35:00,122.38,122.42,122.375,122.41,4051300010.0
2007-06-13 17:40:00,122.4,122.41,122.38,122.395,6033499988.0
2007-06-13 17:45:00,122.4,122.4,122.36,122.37,4047199995.0
2007-06-13 17:50:00,122.37,122.38,122.34,122.36,7073500069.0
2007-06-13 17:55:00,122.35,122.38,122.34,122.37,2112400009.0
2007-06-13 18:00:00,122.37,122.38,122.35,122.37,6158199994.0
2007-06-13 18:05:00,122.36,122.42,122.35,122.38,7774999957.0
2007-06-13 18:10:00,122.4,122.42,122.38,122.41,6167300007.0
2007-06-13 18:15:00,122.41,122.42,122.34,122.34,7947199953.0
2007-06-13 18:20:00,122.35,122.38,122.34,122.37,5760299937.0
2007-06-13 18:25:00,122.365,122.39,122.355,122.385,5489700031.0
2007-06-13 18:30:00,122.385,122.41,122.36,122.36,5093799971.0
2007-06-13 18:35:00,122.36,122.37,122.345,122.35,4757399999.0
2007-06-13 18:40:00,122.35,122.39,122.345,122.38,2334399985.0
2007-06-13 18:45:00,122.38,122.39,122.375,122.39,2969300024.0
2007-06-13 18:50:00,122.39,122.4,122.365,122.38,1885200012.0
2007-06-13 18:55:00,122.38,122.38,122.365,122.37,5376299978.0
2007-06-13 19:00:00,122.37,122.4,122.36,122.39,6013000003.0
2007-06-13 19:05:00,122.39,122.4,122.37,122.37,5031100009.0
2007-06-13 19:10:00,122.37,122.37,122.32,122.33,4805999952.0
2007-06-13 19:15:00,122.32,122.33,122.24,122.29,4171000015.0
2007-06-13 19:20:00,122.3,122.31,122.28,122.3,4053642002.0
2007-06-13 19:25:00,122.3,122.3,122.25,122.25,6849380038.0
2007-06-13 19:30:00,122.23,122.25,122.2,122.25,7306000005.0
2007-06-13 19:35:00,122.24,122.31,122.24,122.31,7306000005.0
2007-06-13 19:40:00,122.31,122.34,122.31,122.33,3210805393.0
2007-06-13 19:45:00,122.325,122.39,122.325,122.37,8144999973.0
2007-06-13 19:50:00,122.37,122.41,122.36,122.39,7160536842.0
2007-06-13 19:55:00,122.39,122.42,122.38,122.41,8232100001.0
2007-06-13 20:00:00,122.4,122.44,122.39,122.44,8765800046.0
2007-06-13 20:05:00,122.44,122.46,122.43,122.45,8556760055.0
2007-06-13 20:10:00,122.46,122.47,122.44,122.46,7815500020.0
2007-06-13 20:15:00,122.46,122.46,122.41,122.41,7427500026.0
2007-06-13 20:20:00,122.41,122.47,122.41,122.445,6290200132.0
2007-06-13 20:25:00,122.45,122.46,122.43,122.43,6035900023.0
2007-06-13 20:30:00,122.44,122.45,122.425,122.43,8741200095.0
2007-06-13 20:35:00,122.43,122.43,122.41,122.42,5464800040.0
2007-06-13 20:40:00,122.42,122.45,122.42,122.43,4537099997.0
2007-06-13 20:45:00,122.42,122.46,122.42,122.455,7068699984.0
2007-06-13 20:50:00,122.45,122.47,122.45,122.46,7049700037.0
2007-06-13 20:55:00,122.47,122.66,122.45,122.59,8569999915.0
2007-06-13 21:00:00,122.6,122.65,122.56,122.64,8569999915.0
2007-06-13 21:05:00,122.63,122.65,122.63,122.65,8569999915.0
2007-06-13 21:10:00,122.66,122.66,122.63,122.64,7405099939.0
2007-06-13 21:15:00,122.65,122.65,122.61,122.63,3122900062.0
2007-06-13 21:20:00,122.64,122.64,122.61,122.62,4518300078.0
2007-06-13 21:25:00,122.62,122.63,122.6,122.62,5511900001.0
2007-06-13 21:30:00,122.61,122.64,122.6,122.61,4757300014.0
2007-06-13 21:35:00,122.6,122.65,122.6,122.64,6583599967.0
2007-06-13 21:40:00,122.64,122.66,122.63,122.64,6372199934.0
2007-06-13 21:45:00,122.64,122.65,122.62,122.625,3488033993.0
2007-06-13 21:50:00,122.63,122.72,122.625,122.72,4865799970.0
2007-06-13 21:55:00,122.71,122.76,122.7,122.74,6334000000.0
2007-06-13 22:00:00,122.75,122.76,122.73,122.74,3879900007.0
2007-06-13 22:05:00,122.73,122.75,122.72,122.73,5494799998.0
2007-06-13 22:10:00,122.72,122.73,122.68,122.7,5167100004.0
2007-06-13 22:15:00,122.69,122.705,122.68,122.7,2883099975.0
2007-06-13 22:20:00,122.7,122.7,122.65,122.66,5338899987.0
2007-06-13 22:25:00,122.67,122.7,122.66,122.69,4659899982.0
2007-06-13 22:30:00,122.7,122.73,122.695,122.72,1259500015.0
2007-06-13 22:35:00,122.72,122.74,122.71,122.72,3722000017.0
2007-06-13 22:40:00,122.72,122.76,122.71,122.75,4941100000.0
2007-06-13 22:45:00,122.75,122.76,122.73,122.74,1968300014.0
2007-06-13 22:50:00,122.74,122.75,122.71,122.73,2367200005.0
2007-06-13 22:55:00,122.73,122.74,122.71,122.71,3086400025.0
2007-06-13 23:00:00,122.71,122.71,122.65,122.67,2933000009.0
2007-06-13 23:05:00,122.67,122.68,122.66,122.66,370300001.0
2007-06-13 23:10:00,122.65,122.69,122.65,122.67,1881300010.0
2007-06-13 23:15:00,122.68,122.69,122.65,122.655,1272299996.0
2007-06-13 23:20:00,122.64,122.655,122.605,122.64,2252299977.0
2007-06-13 23:25:00,122.64,122.64,122.63,122.63,840799983.0
2007-06-13 23:30:00,122.63,122.64,122.61,122.61,1203399979.0
2007-06-13 23:35:00,122.61,122.62,122.59,122.61,1300299985.0
2007-06-13 23:40:00,122.61,122.61,122.6,122.61,280699988.0
2007-06-13 23:45:00,122.61,122.61,122.59,122.6,405899990.0
2007-06-13 23:50:00,122.6,122.61,122.6,122.6,426299987.0
2007-06-13 23:55:00,122.6,122.64,122.6,122.64,1261899995.0
2007-06-14 00:00:00,122.64,122.66,122.62,122.66,3664200008.0
2007-06-14 00:05:00,122.66,122.69,122.65,122.68,3791900015.0
2007-06-14 00:10:00,122.68,122.69,122.67,122.68,522600002.0
2007-06-14 00:15:00,122.68,122.69,122.67,122.67,1823399990.0
2007-06-14 00:20:00,122.67,122.67,122.62,122.62,3950500041.0
2007-06-14 00:25:00,122.62,122.68,122.61,122.66,2556100016.0
2007-06-14 00:30:00,122.66,122.67,122.66,122.66,1233800010.0
2007-06-14 00:35:00,122.66,122.67,122.655,122.66,1854100015.0
2007-06-14 00:40:00,122.66,122.67,122.64,122.65,2340900006.0
2007-06-14 00:45:00,122.65,122.65,122.61,122.62,3996400025.0
2007-06-14 00:50:00,122.62,122.64,122.61,122.62,3911199975.0
2007-06-14 00:55:00,122.62,122.62,122.59,122.6,1570900003.0
2007-06-14 01:00:00,122.6,122.6,122.58,122.58,2865099994.0
2007-06-14 01:05:00,122.58,122.62,122.58,122.6,5049800006.0
2007-06-14 01:10:00,122.6,122.6,122.56,122.565,3483000001.0
2007-06-14 01:15:00,122.57,122.58,122.55,122.56,2853800013.0
2007-06-14 01:20:00,122.57,122.58,122.555,122.57,3283899998.0
2007-06-14 01:25:00,122.57,122.57,122.54,122.56,3839599991.0
2007-06-14 01:30:00,122.56,122.57,122.55,122.57,2581999976.0
2007-06-14 01:35:00,122.57,122.59,122.56,122.58,4061100008.0
2007-06-14 01:40:00,122.58,122.58,122.55,122.56,3823600018.0
2007-06-14 01:45:00,122.56,122.58,122.54,122.54,6663500063.0
2007-06-14 01:50:00,122.55,122.6,122.54,122.57,7228900003.0
2007-06-14 01:55:00,122.57,122.58,122.55,122.57,3839700056.0
2007-06-14 02:00:00,122.56,122.58,122.55,122.565,4081800004.0
2007-06-14 02:05:00,122.57,122.58,122.55,122.57,2173899998.0
2007-06-14 02:10:00,122.57,122.58,122.55,122.56,6124000150.0
2007-06-14 02:15:00,122.56,122.57,122.555,122.56,5654800021.0
2007-06-14 02:20:00,122.57,122.57,122.535,122.56,4725200077.0
2007-06-14 02:25:00,122.56,122.59,122.55,122.59,6926699987.0
2007-06-14 02:30:00,122.59,122.62,122.57,122.59,4259500034.0
2007-06-14 02:35:00,122.6,122.62,122.59,122.61,3130499982.0
2007-06-14 02:40:00,122.61,122.64,122.6,122.64,6834000046.0
2007-06-14 02:45:00,122.62,122.68,122.62,122.66,4742200007.0
2007-06-14 02:50:00,122.66,122.72,122.66,122.72,5566000012.0
2007-06-14 02:55:00,122.7,122.71,122.66,122.68,7226600078.0
2007-06-14 03:00:00,122.68,122.69,122.66,122.67,4371600018.0
2007-06-14 03:05:00,122.67,122.68,122.64,122.64,7289600093.0
2007-06-14 03:10:00,122.65,122.67,122.64,122.67,7462299994.0
2007-06-14 03:15:00,122.67,122.69,122.645,122.69,6430900030.0
2007-06-14 03:20:00,122.69,122.69,122.67,122.67,1794100020.0
2007-06-14 03:25:00,122.67,122.67,122.63,122.65,4386300006.0
2007-06-14 03:30:00,122.65,122.66,122.63,122.65,3826200034.0
2007-06-14 03:35:00,122.65,122.68,122.65,122.68,4217200045.0
2007-06-14 03:40:00,122.68,122.7,122.68,122.7,2239200031.0
2007-06-14 03:45:00,122.7,122.71,122.67,122.7,6233699984.0
2007-06-14 03:50:00,122.7,122.72,122.685,122.7,5802000031.0
2007-06-14 03:55:00,122.7,122.71,122.685,122.7,4455400021.0
2007-06-14 04:00:00,122.7,122.7,122.68,122.69,4737400052.0
2007-06-14 04:05:00,122.69,122.69,122.665,122.675,5207500027.0
2007-06-14 04:10:00,122.675,122.7,122.67,122.68,5130700003.0
2007-06-14 04:15:00,122.68,122.71,122.675,122.7,5015199968.0
2007-06-14 04:20:00,122.7,122.71,122.69,122.7,4664599993.0
2007-06-14 04:25:00,122.7,122.71,122.695,122.71,3137099988.0
2007-06-14 04:30:00,122.71,122.72,122.675,122.685,6612000037.0
2007-06-14 04:35:00,122.69,122.7,122.68,122.7,2218900006.0
2007-06-14 04:40:00,122.7,122.72,122.69,122.71,5315299988.0
2007-06-14 04:45:00,122.71,122.74,122.705,122.715,4425100067.0
2007-06-14 04:50:00,122.715,122.73,122.71,122.73,683999997.0
2007-06-14 04:55:00,122.73,122.74,122.715,122.73,4263800009.0
2007-06-14 05:00:00,122.73,122.75,122.725,122.74,4377799958.0
2007-06-14 05:05:00,122.74,122.75,122.72,122.73,2791100024.0
2007-06-14 05:10:00,122.74,122.76,122.74,122.75,2993199999.0
2007-06-14 05:15:00,122.75,122.75,122.735,122.75,3057600031.0
2007-06-14 05:20:00,122.74,122.78,122.735,122.78,3654500069.0
2007-06-14 05:25:00,122.79,122.83,122.78,122.79,5769800051.0
2007-06-14 05:30:00,122.79,122.8,122.77,122.78,3570900009.0
2007-06-14 05:35:00,122.79,122.79,122.74,122.75,6607200109.0
2007-06-14 05:40:00,122.75,122.76,122.74,122.76,2770400027.0
2007-06-14 05:45:00,122.76,122.775,122.75,122.76,5728300004.0
2007-06-14 05:50:00,122.755,122.77,122.74,122.75,5604800010.0
2007-06-14 05:55:00,122.75,122.76,122.74,122.75,5533500019.0
2007-06-14 06:00:00,122.76,122.78,122.74,122.77,5030400026.0
2007-06-14 06:05:00,122.77,122.79,122.765,122.78,3185200057.0
2007-06-14 06:10:00,122.79,122.8,122.735,122.745,2404400014.0
2007-06-14 06:15:00,122.75,122.76,122.735,122.74,4430400041.0
2007-06-14 06:20:00,122.74,122.74,122.715,122.715,3304799982.0
2007-06-14 06:25:00,122.72,122.75,122.715,122.73,4247099978.0
2007-06-14 06:30:00,122.73,122.73,122.72,122.73,949500010.0
2007-06-14 06:35:00,122.73,122.76,122.725,122.74,5448900051.0
2007-06-14 06:40:00,122.74,122.75,122.735,122.74,3200600016.0
2007-06-14 06:45:00,122.74,122.76,122.74,122.76,4642200097.0
2007-06-14 06:50:00,122.76,122.78,122.745,122.75,3847200051.0
2007-06-14 06:55:00,122.75,122.76,122.745,122.75,1758900009.0
2007-06-14 07:00:00,122.75,122.76,122.74,122.76,2595300017.0
2007-06-14 07:05:00,122.76,122.76,122.75,122.76,1566900005.0
2007-06-14 07:10:00,122.76,122.76,122.75,122.76,132000000.0
2007-06-14 07:15:00,122.76,122.78,122.76,122.78,618899996.0
2007-06-14 07:20:00,122.78,122.79,122.78,122.79,2453100006.0
2007-06-14 07:25:00,122.79,122.79,122.775,122.775,3368700032.0
2007-06-14 07:30:00,122.775,122.81,122.775,122.8,2697600013.0
2007-06-14 07:35:00,122.8,122.81,122.79,122.79,5944600025.0
2007-06-14 07:40:00,122.79,122.81,122.79,122.81,6061700041.0
2007-06-14 07:45:00,122.81,122.82,122.79,122.79,2806500026.0
2007-06-14 07:50:00,122.8,122.8,122.78,122.8,2096700002.0
2007-06-14 07:55:00,122.8,122.81,122.79,122.795,3196600000.0
2007-06-14 08:00:00,122.8,122.81,122.79,122.8,5612200007.0
2007-06-14 08:05:00,122.8,122.81,122.77,122.78,4781900055.0
2007-06-14 08:10:00,122.78,122.82,122.775,122.82,4387900010.0
2007-06-14 08:15:00,122.82,122.84,122.8,122.815,3066326017.0
2007-06-14 08:20:00,122.815,122.82,122.795,122.8,4042007000.0
2007-06-14 08:25:00,122.8,122.81,122.79,122.81,6182300010.0
2007-06-14 08:30:00,122.81,122.835,122.8,122.82,4599300003.0
2007-06-14 08:35:00,122.82,122.855,122.81,122.85,7558200086.0
2007-06-14 08:40:00,122.85,122.85,122.825,122.84,4536300016.0
2007-06-14 08:45:00,122.84,122.84,122.83,122.84,4513699966.0
2007-06-14 08:50:00,122.84,122.85,122.81,122.85,3961300013.0
2007-06-14 08:55:00,122.85,122.87,122.84,122.865,7143199988.0
2007-06-14 09:00:00,122.86,122.87,122.855,122.87,1544999998.0
2007-06-14 09:05:00,122.87,122.88,122.86,122.88,3710700054.0
2007-06-14 09:10:00,122.88,122.91,122.87,122.89,5039480028.0
2007-06-14 09:15:00,122.9,122.91,122.89,122.9,6741399986.0
2007-06-14 09:20:00,122.91,122.93,122.895,122.93,2337400003.0
2007-06-14 09:25:00,122.93,122.96,122.925,122.95,6023100028.0
2007-06-14 09:30:00,122.95,122.96,122.94,122.95,6447800024.0
2007-06-14 09:35:00,122.94,122.96,122.94,122.955,5331599968.0
2007-06-14 09:40:00,122.96,122.96,122.92,122.93,5776000003.0
2007-06-14 09:45:00,122.93,122.94,122.92,122.94,5039299975.0
2007-06-14 09:50:00,122.93,122.95,122.91,122.94,7595399982.0
2007-06-14 09:55:00,122.94,122.945,122.92,122.93,4750099964.0
2007-06-14 10:00:00,122.94,122.94,122.89,122.89,5592699972.0
2007-06-14 10:05:00,122.88,122.9,122.875,122.88,5684299979.0
2007-06-14 10:10:00,122.88,122.89,122.875,122.89,2966699992.0
2007-06-14 10:15:00,122.89,122.91,122.88,122.89,3327500056.0
2007-06-14 10:20:00,122.87,122.89,122.87,122.88,4988199990.0
2007-06-14 10:25:00,122.88,122.92,122.87,122.92,7759500093.0
2007-06-14 10:30:00,122.92,122.93,122.91,122.91,2898200012.0
2007-06-14 10:35:00,122.91,122.92,122.905,122.92,2535899998.0
2007-06-14 10:40:00,122.92,122.92,122.91,122.915,1914400009.0
2007-06-14 10:45:00,122.92,122.93,122.9,122.9,6892800081.0
2007-06-14 10:50:00,122.91,122.96,122.9,122.95,7135300143.0
2007-06-14 10:55:00,122.95,122.95,122.93,122.94,7280100052.0
2007-06-14 11:00:00,122.94,122.96,122.93,122.94,5912299964.0
2007-06-14 11:05:00,122.935,122.97,122.935,122.96,5771000055.0
2007-06-14 11:10:00,122.96,122.97,122.945,122.945,4947579997.0
2007-06-14 11:15:00,122.95,122.97,122.945,122.95,7812499961.0
2007-06-14 11:20:00,122.95,122.96,122.94,122.95,4773500054.0
2007-06-14 11:25:00,122.95,122.95,122.93,122.94,4418999997.0
2007-06-14 11:30:00,122.94,122.95,122.935,122.95,3105899980.0
2007-06-14 11:35:00,122.95,122.95,122.93,122.95,1349300001.0
2007-06-14 11:40:00,122.95,122.97,122.945,122.965,3120700010.0
2007-06-14 11:45:00,122.97,122.98,122.955,122.96,5057249928.0
2007-06-14 11:50:00,122.975,122.975,122.955,122.96,1897799974.0
2007-06-14 11:55:00,122.96,122.96,122.94,122.945,3716700004.0
2007-06-14 12:00:00,122.945,122.96,122.94,122.94,263799997.0
2007-06-14 12:05:00,122.94,122.95,122.93,122.95,630299998.0
2007-06-14 12:10:00,122.955,122.97,122.945,122.95,4568100009.0
2007-06-14 12:15:00,122.945,122.96,122.945,122.95,5880100012.0
2007-06-14 12:20:00,122.95,122.97,122.94,122.96,5897300016.0
2007-06-14 12:25:00,122.96,122.96,122.945,122.95,4404299975.0
2007-06-14 12:30:00,122.94,122.95,122.93,122.95,4154800029.0
2007-06-14 12:35:00,122.96,122.96,122.94,122.94,1231099994.0
2007-06-14 12:40:00,122.94,122.94,122.925,122.93,1899200010.0
2007-06-14 12:45:00,122.94,122.94,122.925,122.93,3669700050.0
2007-06-14 12:50:00,122.93,122.94,122.925,122.93,2935300044.0
2007-06-14 12:55:00,122.93,122.94,122.895,122.895,6287699987.0
2007-06-14 13:00:00,122.91,122.93,122.89,122.93,7967299958.0
2007-06-14 13:05:00,122.925,122.96,122.9,122.955,7038800038.0
2007-06-14 13:10:00,122.955,122.96,122.94,122.95,4114500024.0
2007-06-14 13:15:00,122.95,122.95,122.93,122.94,3817199995.0
2007-06-14 13:20:00,122.94,122.95,122.93,122.95,2763100012.0
2007-06-14 13:25:00,122.95,122.96,122.945,122.945,1796000011.0
2007-06-14 13:30:00,122.945,122.955,122.94,122.95,3200100015.0
2007-06-14 13:35:00,122.95,122.955,122.935,122.94,4389900020.0
2007-06-14 13:40:00,122.94,122.96,122.94,122.96,1407600004.0
2007-06-14 13:45:00,122.955,122.965,122.94,122.95,4924900053.0
2007-06-14 13:50:00,122.95,122.96,122.945,122.95,566500002.0
2007-06-14 13:55:00,122.95,122.96,122.94,122.95,2632600029.0
2007-06-14 14:00:00,122.95,122.96,122.935,122.94,5966200024.0
2007-06-14 14:05:00,122.95,122.95,122.925,122.93,5551800012.0
2007-06-14 14:10:00,122.94,122.95,122.93,122.95,4928100002.0
2007-06-14 14:15:00,122.95,122.96,122.93,122.945,3917500038.0
2007-06-14 14:20:00,122.945,122.98,122.945,122.97,3211799991.0
2007-06-14 14:25:00,122.97,122.97,122.94,122.95,5698199999.0
2007-06-14 14:30:00,122.95,123.12,122.94,123.1,4837699989.0
2007-06-14 14:35:00,123.09,123.1,122.97,123.02,3087500000.0
2007-06-14 14:40:00,123.01,123.03,122.88,122.955,3087500000.0
2007-06-14 14:45:00,122.97,123.02,122.94,123.0,9367100057.0
2007-06-14 14:50:00,122.995,123.02,122.975,123.0,7835500129.0
2007-06-14 14:55:00,123.01,123.09,123.005,123.06,6961400046.0
2007-06-14 15:00:00,123.07,123.11,123.05,123.07,6417000040.0
2007-06-14 15:05:00,123.07,123.09,123.06,123.06,8166800077.0
2007-06-14 15:10:00,123.06,123.08,123.05,123.075,6086300061.0
2007-06-14 15:15:00,123.06,123.06,123.04,123.05,2071000000.0
2007-06-14 15:20:00,123.06,123.07,123.05,123.055,3183600014.0
2007-06-14 15:25:00,123.055,123.07,123.04,123.07,5735799966.0
2007-06-14 15:30:00,123.06,123.07,123.03,123.03,6063130076.0
2007-06-14 15:35:00,123.035,123.06,123.03,123.04,7140330018.0
2007-06-14 15:40:00,123.03,123.04,122.96,122.975,5836600034.0
2007-06-14 15:45:00,122.97,123.01,122.965,123.0,6347720028.0
2007-06-14 15:50:00,123.0,123.01,122.97,122.98,3949400010.0
2007-06-14 15:55:00,122.96,122.97,122.94,122.95,9551700153.0
2007-06-14 16:00:00,122.95,122.98,122.88,122.91,7494799966.0
2007-06-14 16:05:00,122.9,122.93,122.85,122.92,7100000041.0
2007-06-14 16:10:00,122.92,122.97,122.91,122.95,7340800087.0
2007-06-14 16:15:00,122.95,122.97,122.89,122.93,9445300119.0
2007-06-14 16:20:00,122.95,122.97,122.94,122.95,7906700106.0
2007-06-14 16:25:00,122.95,122.96,122.93,122.94,6722200036.0
2007-06-14 16:30:00,122.925,122.945,122.915,122.94,6062800010.0
2007-06-14 16:35:00,122.94,122.95,122.92,122.92,7927100071.0
2007-06-14 16:40:00,122.91,122.92,122.9,122.92,7856400144.0
2007-06-14 16:45:00,122.915,122.93,122.875,122.89,9416600064.0
2007-06-14 16:50:00,122.89,122.95,122.89,122.93,6974400167.0
2007-06-14 16:55:00,122.93,122.93,122.89,122.91,4517500054.0
2007-06-14 17:00:00,122.91,122.93,122.9,122.92,3968500071.0
2007-06-14 17:05:00,122.925,122.94,122.92,122.94,4502600058.0
2007-06-14 17:10:00,122.93,122.95,122.92,122.93,8199299988.0
2007-06-14 17:15:00,122.93,122.94,122.92,122.93,2392000007.0
2007-06-14 17:20:00,122.93,122.97,122.92,122.97,3909300027.0
2007-06-14 17:25:00,122.97,122.99,122.96,122.96,4567300046.0
2007-06-14 17:30:00,122.96,123.025,122.96,123.02,4992110013.0
2007-06-14 17:35:00,123.02,123.03,123.015,123.025,3703799969.0
2007-06-14 17:40:00,123.02,123.03,123.005,123.015,2520900033.0
2007-06-14 17:45:00,123.015,123.02,123.01,123.015,2976099977.0
2007-06-14 17:50:00,123.015,123.015,122.98,122.985,4081039968.0
2007-06-14 17:55:00,122.985,122.99,122.965,122.975,2875819995.0
2007-06-14 18:00:00,122.975,123.0,122.975,122.99,2579200006.0
2007-06-14 18:05:00,122.99,123.03,122.985,123.02,3969409010.0
2007-06-14 18:10:00,123.02,123.03,123.0,123.005,1624379994.0
2007-06-14 18:15:00,123.005,123.005,122.985,122.995,3036200039.0
2007-06-14 18:20:00,122.985,122.99,122.975,122.985,2048599970.0
2007-06-14 18:25:00,122.985,123.0,122.975,123.0,4044599967.0
2007-06-14 18:30:00,123.0,123.015,122.995,123.01,2275300035.0
2007-06-14 18:35:00,123.01,123.03,123.01,123.03,2041899991.0
2007-06-14 18:40:00,123.03,123.04,123.025,123.04,4150799982.0
2007-06-14 18:45:00,123.035,123.04,123.02,123.03,4357800006.0
2007-06-14 18:50:00,123.03,123.04,123.02,123.02,2270599994.0
2007-06-14 18:55:00,123.03,123.03,123.02,123.03,3333700025.0
2007-06-14 19:00:00,123.03,123.03,122.99,123.005,2397502014.0
2007-06-14 19:05:00,123.005,123.03,123.005,123.03,645499997.0
2007-06-14 19:10:00,123.03,123.03,123.015,123.02,2285499937.0
2007-06-14 19:15:00,123.02,123.03,123.01,123.015,1470699980.0
2007-06-14 19:20:00,123.02,123.03,123.015,123.02,2151300012.0
2007-06-14 19:25:00,123.02,123.02,123.005,123.01,3416200004.0
2007-06-14 19:30:00,123.02,123.02,123.0,123.0,8610599994.0
2007-06-14 19:35:00,123.01,123.01,122.965,122.99,3768799975.0
2007-06-14 19:40:00,122.98,123.01,122.98,123.0,4685899976.0
2007-06-14 19:45:00,122.995,123.0,122.97,122.97,3576099993.0
2007-06-14 19:50:00,122.97,122.97,122.945,122.96,1112800014.0
2007-06-14 19:55:00,122.96,122.97,122.96,122.97,211900000.0
2007-06-14 20:00:00,122.97,122.97,122.955,122.96,2541200029.0
2007-06-14 20:05:00,122.96,122.96,122.955,122.955,2803699987.0
2007-06-14 20:10:00,122.96,122.97,122.95,122.96,5902999997.0
2007-06-14 20:15:00,122.96,122.97,122.955,122.97,5641300140.0
2007-06-14 20:20:00,122.97,122.98,122.95,122.96,5794300000.0
2007-06-14 20:25:00,122.965,122.98,122.92,122.93,5937499979.0
2007-06-14 20:30:00,122.92,122.96,122.92,122.95,6401900087.0
2007-06-14 20:35:00,122.95,122.96,122.93,122.94,2596500037.0
2007-06-14 20:40:00,122.94,122.98,122.94,122.98,2952300033.0
2007-06-14 20:45:00,122.97,122.99,122.97,122.97,2019200003.0
2007-06-14 20:50:00,122.98,122.99,122.96,122.97,4123500031.0
2007-06-14 20:55:00,122.98,122.98,122.955,122.98,6255900068.0
2007-06-14 21:00:00,122.97,122.97,122.93,122.95,6817400066.0
2007-06-14 21:05:00,122.94,122.95,122.9,122.92,9469500012.0
2007-06-14 21:10:00,122.92,122.93,122.915,122.92,4066200000.0
2007-06-14 21:15:00,122.92,122.94,122.92,122.93,3938300094.0
2007-06-14 21:20:00,122.92,122.94,122.915,122.93,2095900017.0
2007-06-14 21:25:00,122.92,122.94,122.915,122.93,4295600081.0
2007-06-14 21:30:00,122.93,122.93,122.915,122.93,1765699996.0
2007-06-14 21:35:00,122.93,122.93,122.915,122.92,2494300003.0
2007-06-14 21:40:00,122.92,122.93,122.915,122.915,3443599998.0
2007-06-14 21:45:00,122.92,122.93,122.91,122.91,2994300042.0
2007-06-14 21:50:00,122.91,122.92,122.905,122.91,4551600016.0
2007-06-14 21:55:00,122.91,122.94,122.89,122.94,5204899987.0
2007-06-14 22:00:00,122.94,122.94,122.905,122.91,2770700006.0
2007-06-14 22:05:00,122.905,122.91,122.905,122.91,1414900013.0
2007-06-14 22:10:00,122.91,122.92,122.89,122.91,3407999988.0
2007-06-14 22:15:00,122.91,122.91,122.895,122.9,1251499993.0
2007-06-14 22:20:00,122.9,122.91,122.89,122.895,2442100012.0
2007-06-14 22:25:00,122.9,122.91,122.86,122.88,3687400032.0
2007-06-14 22:30:00,122.88,122.9,122.87,122.88,5132600025.0
2007-06-14 22:35:00,122.88,122.89,122.88,122.88,1744899996.0
2007-06-14 22:40:00,122.88,122.89,122.865,122.87,788500004.0
2007-06-14 22:45:00,122.88,122.91,122.87,122.91,3552900018.0
2007-06-14 22:50:00,122.915,122.95,122.905,122.915,1801999976.0
2007-06-14 22:55:00,122.915,122.93,122.9,122.91,1827699998.0
2007-06-14 23:00:00,122.9,122.91,122.87,122.89,761200005.0
2007-06-14 23:05:00,122.9,122.92,122.88,122.92,2855600033.0
2007-06-14 23:10:00,122.92,122.92,122.9,122.91,1384800007.0
2007-06-14 23:15:00,122.91,122.92,122.88,122.88,1130999987.0
2007-06-14 23:20:00,122.88,122.89,122.88,122.88,1784299986.0
2007-06-14 23:25:00,122.88,122.9,122.88,122.88,857399996.0
2007-06-14 23:30:00,122.88,122.89,122.88,122.89,254100000.0
2007-06-14 23:35:00,122.88,122.89,122.87,122.88,1509299991.0
2007-06-14 23:40:00,122.88,122.95,122.88,122.92,2457199998.0
2007-06-14 23:45:00,122.93,122.95,122.92,122.95,1160400014.0
2007-06-14 23:50:00,122.95,122.97,122.91,122.95,1658299979.0
2007-06-14 23:55:00,122.96,122.97,122.95,122.95,1422100000.0
2007-06-15 00:00:00,122.95,122.98,122.915,122.98,2558999987.0
2007-06-15 00:05:00,122.98,122.98,122.96,122.96,448500003.0
2007-06-15 00:10:00,122.96,122.97,122.96,122.96,653500011.0
2007-06-15 00:15:00,122.96,122.97,122.96,122.96,709999995.0
2007-06-15 00:20:00,122.96,122.97,122.955,122.96,365500002.0
2007-06-15 00:25:00,122.96,122.98,122.95,122.97,2318099989.0
2007-06-15 00:30:00,122.97,122.97,122.955,122.96,1112100001.0
2007-06-15 00:35:00,122.96,122.96,122.95,122.96,442000006.0
2007-06-15 00:40:00,122.97,122.97,122.925,122.94,1393400000.0
2007-06-15 00:45:00,122.93,122.95,122.9,122.92,7820699952.0
2007-06-15 00:50:00,122.93,122.97,122.92,122.96,3160599993.0
2007-06-15 00:55:00,122.95,122.96,122.94,122.945,806199999.0
2007-06-15 01:00:00,122.945,122.96,122.94,122.95,1556899992.0
2007-06-15 01:05:00,122.95,122.97,122.94,122.95,2162199992.0
2007-06-15 01:10:00,122.95,122.98,122.95,122.97,1672499989.0
2007-06-15 01:15:00,122.97,122.99,122.96,122.99,3962200008.0
2007-06-15 01:20:00,122.99,123.02,122.99,123.01,4484200022.0
2007-06-15 01:25:00,123.01,123.01,122.98,122.985,4574400035.0
2007-06-15 01:30:00,122.985,123.0,122.96,122.98,6867400016.0
2007-06-15 01:35:00,122.98,122.99,122.98,122.98,1085699994.0
2007-06-15 01:40:00,122.98,123.0,122.97,122.99,4014000026.0
2007-06-15 01:45:00,122.99,122.99,122.97,122.99,1216499995.0
2007-06-15 01:50:00,122.98,123.04,122.98,123.03,4241699988.0
2007-06-15 01:55:00,123.03,123.05,123.01,123.03,9272299946.0
2007-06-15 02:00:00,123.03,123.03,122.98,122.98,4732200008.0
2007-06-15 02:05:00,122.98,123.0,122.98,122.99,5525700078.0
2007-06-15 02:10:00,122.99,123.0,122.93,122.95,4054600056.0
2007-06-15 02:15:00,122.94,122.96,122.93,122.96,5742200079.0
2007-06-15 02:20:00,122.955,122.96,122.95,122.95,3539600067.0
2007-06-15 02:25:00,122.96,122.97,122.95,122.95,6597500023.0
2007-06-15 02:30:00,122.95,122.96,122.93,122.945,3735700027.0
2007-06-15 02:35:00,122.95,122.96,122.94,122.94,2135600024.0
2007-06-15 02:40:00,122.94,122.98,122.93,122.98,3565100047.0
2007-06-15 02:45:00,122.99,123.01,122.98,123.01,3430100034.0
2007-06-15 02:50:00,123.01,123.07,123.01,123.06,3873500036.0
2007-06-15 02:55:00,123.05,123.06,123.02,123.03,3376199995.0
2007-06-15 03:00:00,123.05,123.07,123.05,123.07,2528999997.0
2007-06-15 03:05:00,123.06,123.07,123.05,123.065,2818200021.0
2007-06-15 03:10:00,123.065,123.07,123.02,123.03,6004000013.0
2007-06-15 03:15:00,123.01,123.02,122.97,122.98,7660429974.0
2007-06-15 03:20:00,122.98,123.0,122.97,122.975,4792200012.0
2007-06-15 03:25:00,122.98,122.98,122.965,122.97,2144499994.0
2007-06-15 03:30:00,122.97,122.99,122.96,122.99,6361799997.0
2007-06-15 03:35:00,122.99,122.99,122.98,122.99,4246700011.0
2007-06-15 03:40:00,122.99,122.99,122.96,122.97,3951800021.0
2007-06-15 03:45:00,122.97,122.97,122.955,122.97,2901799998.0
2007-06-15 03:50:00,122.97,122.98,122.96,122.97,3875800057.0
2007-06-15 03:55:00,122.97,122.98,122.96,122.98,5277300110.0
2007-06-15 04:00:00,122.98,122.98,122.965,122.97,4070100078.0
2007-06-15 04:05:00,122.97,122.98,122.96,122.975,4681800090.0
2007-06-15 04:10:00,122.98,122.98,122.95,122.96,7407700145.0
2007-06-15 04:15:00,122.96,122.96,122.93,122.94,6987300107.0
2007-06-15 04:20:00,122.94,122.94,122.925,122.94,4701100054.0
2007-06-15 04:25:00,122.94,122.94,122.92,122.93,5865399941.0
2007-06-15 04:30:00,122.93,122.94,122.91,122.91,5645900016.0
2007-06-15 04:35:00,122.92,122.93,122.92,122.93,2877700048.0
2007-06-15 04:40:00,122.93,122.94,122.925,122.94,1893599988.0
2007-06-15 04:45:00,122.95,122.96,122.94,122.96,3311700039.0
2007-06-15 04:50:00,122.95,122.97,122.95,122.96,5695000120.0
2007-06-15 04:55:00,122.96,122.97,122.94,122.96,4150000067.0
2007-06-15 05:00:00,122.96,122.97,122.96,122.97,1744199983.0
2007-06-15 05:05:00,122.97,122.97,122.94,122.97,4622100035.0
2007-06-15 05:10:00,122.97,122.98,122.96,122.98,1522300002.0
2007-06-15 05:15:00,122.98,122.99,122.955,122.99,3743200040.0
2007-06-15 05:20:00,122.99,123.0,122.98,122.99,1189800010.0
2007-06-15 05:25:00,122.99,123.02,122.99,123.005,4035999975.0
2007-06-15 05:30:00,123.01,123.01,122.99,123.0,2214799990.0
2007-06-15 05:35:00,122.995,123.015,122.985,123.0,2644599983.0
2007-06-15 05:40:00,123.0,123.0,122.99,122.99,2136199974.0
2007-06-15 05:45:00,122.99,123.02,122.99,122.99,3501200005.0
2007-06-15 05:50:00,123.02,123.03,123.01,123.02,3672200044.0
2007-06-15 05:55:00,123.02,123.03,123.01,123.02,5469099965.0
2007-06-15 06:00:00,123.02,123.03,123.0,123.01,3937499987.0
2007-06-15 06:05:00,123.01,123.01,122.985,123.0,1743399998.0
2007-06-15 06:10:00,123.0,123.03,122.99,123.01,5705299949.0
2007-06-15 06:15:00,123.01,123.02,122.99,123.0,4303399994.0
2007-06-15 06:20:00,123.0,123.02,123.0,123.0,2022199978.0
2007-06-15 06:25:00,123.005,123.01,122.99,122.99,1372399988.0
2007-06-15 06:30:00,122.985,122.99,122.97,122.98,1743399989.0
2007-06-15 06:35:00,122.985,123.01,122.98,122.99,578300000.0
2007-06-15 06:40:00,123.0,123.01,122.98,122.985,658800004.0
2007-06-15 06:45:00,122.99,123.0,122.98,122.99,987199999.0
2007-06-15 06:50:00,122.99,123.0,122.99,122.99,1084799998.0
2007-06-15 06:55:00,122.99,123.0,122.97,122.98,2411299970.0
2007-06-15 07:00:00,122.98,122.98,122.97,122.98,1521900000.0
2007-06-15 07:05:00,122.98,122.99,122.965,122.97,4163499960.0
2007-06-15 07:10:00,122.97,122.99,122.96,122.99,2103899989.0
2007-06-15 07:15:00,122.99,123.0,122.98,122.98,1928800021.0
2007-06-15 07:20:00,122.98,122.99,122.97,122.97,4750300049.0
2007-06-15 07:25:00,122.98,122.98,122.96,122.97,1967899995.0
2007-06-15 07:30:00,122.97,122.98,122.97,122.98,545400002.0
2007-06-15 07:35:00,122.98,122.99,122.97,122.98,2490900029.0
2007-06-15 07:40:00,122.98,122.99,122.97,122.97,2657599984.0
2007-06-15 07:45:00,122.97,122.99,122.97,122.99,2153399985.0
2007-06-15 07:50:00,122.99,123.01,122.985,123.0,5571400048.0
2007-06-15 07:55:00,123.01,123.02,122.985,123.01,3764200059.0
2007-06-15 08:00:00,123.01,123.06,123.01,123.05,5623899991.0
2007-06-15 08:05:00,123.06,123.09,123.05,123.08,6587200031.0
2007-06-15 08:10:00,123.08,123.09,123.05,123.06,6730400110.0
2007-06-15 08:15:00,123.05,123.07,123.01,123.05,5657300022.0
2007-06-15 08:20:00,123.05,123.07,123.04,123.045,3887400017.0
2007-06-15 08:25:00,123.05,123.055,123.025,123.04,6141200035.0
2007-06-15 08:30:00,123.03,123.07,123.03,123.05,6031999968.0
2007-06-15 08:35:00,123.045,123.06,123.03,123.05,5257399988.0
2007-06-15 08:40:00,123.05,123.06,123.035,123.04,4830399985.0
2007-06-15 08:45:00,123.05,123.05,123.03,123.035,1733799996.0
2007-06-15 08:50:00,123.045,123.05,123.01,123.02,7981600031.0
2007-06-15 08:55:00,123.02,123.05,123.02,123.04,3746500024.0
2007-06-15 09:00:00,123.04,123.04,123.02,123.03,4224300004.0
2007-06-15 09:05:00,123.03,123.05,123.03,123.035,5252299994.0
2007-06-15 09:10:00,123.04,123.07,123.03,123.07,6587599982.0
2007-06-15 09:15:00,123.07,123.09,123.06,123.07,2057000022.0
2007-06-15 09:20:00,123.08,123.13,123.065,123.125,4138399998.0
2007-06-15 09:25:00,123.12,123.14,123.11,123.12,5019199981.0
2007-06-15 09:30:00,123.13,123.2,123.12,123.185,10132899970.0
2007-06-15 09:35:00,123.185,123.225,123.175,123.21,5530299974.0
2007-06-15 09:40:00,123.22,123.27,123.21,123.26,4050799997.0
2007-06-15 09:45:00,123.26,123.28,123.23,123.27,5910000005.0
2007-06-15 09:50:00,123.28,123.29,123.255,123.26,6242600049.0
2007-06-15 09:55:00,123.26,123.31,123.26,123.3,4329200030.0
2007-06-15 10:00:00,123.31,123.32,123.28,123.28,8282100119.0
2007-06-15 10:05:00,123.29,123.32,123.28,123.31,4127799964.0
2007-06-15 10:10:00,123.305,123.33,123.3,123.32,5934300086.0
2007-06-15 10:15:00,123.32,123.335,123.315,123.32,3864899981.0
2007-06-15 10:20:00,123.33,123.37,123.32,123.37,3329600011.0
2007-06-15 10:25:00,123.36,123.4,123.36,123.4,3849499999.0
2007-06-15 10:30:00,123.4,123.425,123.4,123.4,1710699989.0
2007-06-15 10:35:00,123.4,123.42,123.39,123.42,7222900037.0
2007-06-15 10:40:00,123.42,123.43,123.41,123.42,4774000041.0
2007-06-15 10:45:00,123.42,123.445,123.41,123.43,4568100052.0
2007-06-15 10:50:00,123.42,123.45,123.42,123.435,3718200006.0
2007-06-15 10:55:00,123.435,123.46,123.435,123.45,5161600016.0
2007-06-15 11:00:00,123.46,123.47,123.45,123.46,4133100049.0
2007-06-15 11:05:00,123.46,123.48,123.455,123.47,2131600016.0
2007-06-15 11:10:00,123.47,123.47,123.45,123.46,2563999986.0
2007-06-15 11:15:00,123.47,123.47,123.445,123.45,2967800016.0
2007-06-15 11:20:00,123.45,123.455,123.43,123.45,8517200111.0
2007-06-15 11:25:00,123.44,123.45,123.43,123.44,5036700006.0
2007-06-15 11:30:00,123.44,123.45,123.43,123.44,446900000.0
2007-06-15 11:35:00,123.44,123.45,123.435,123.44,2543300008.0
2007-06-15 11:40:00,123.44,123.44,123.43,123.44,2061100006.0
2007-06-15 11:45:00,123.44,123.45,123.435,123.45,2136599998.0
2007-06-15 11:50:00,123.45,123.46,123.44,123.455,5706200026.0
2007-06-15 11:55:00,123.46,123.46,123.445,123.45,2571200018.0
2007-06-15 12:00:00,123.45,123.46,123.425,123.43,6882399988.0
2007-06-15 12:05:00,123.43,123.43,123.43,123.43,404400007.0
2007-06-15 12:10:00,123.43,123.46,123.425,123.445,6473300028.0
2007-06-15 12:15:00,123.45,123.46,123.445,123.445,5554400006.0
2007-06-15 12:20:00,123.45,123.45,123.435,123.44,4273800012.0
2007-06-15 12:25:00,123.44,123.445,123.435,123.44,1391300017.0
2007-06-15 12:30:00,123.44,123.46,123.435,123.45,3962500007.0
2007-06-15 12:35:00,123.44,123.46,123.44,123.46,4944799982.0
2007-06-15 12:40:00,123.46,123.48,123.45,123.46,4004210024.0
2007-06-15 12:45:00,123.46,123.47,123.45,123.47,5280500023.0
2007-06-15 12:50:00,123.465,123.48,123.46,123.47,3863700011.0
2007-06-15 12:55:00,123.47,123.49,123.465,123.47,6131400025.0
2007-06-15 13:00:00,123.47,123.48,123.45,123.46,7698999844.0
2007-06-15 13:05:00,123.46,123.48,123.45,123.47,5349099969.0
2007-06-15 13:10:00,123.465,123.475,123.455,123.46,4889999977.0
2007-06-15 13:15:00,123.45,123.46,123.44,123.45,3588600004.0
2007-06-15 13:20:00,123.45,123.46,123.43,123.45,4620900057.0
2007-06-15 13:25:00,123.44,123.46,123.44,123.46,4126700001.0
2007-06-15 13:30:00,123.465,123.48,123.46,123.47,6473599963.0
2007-06-15 13:35:00,123.475,123.485,123.47,123.485,2460499994.0
2007-06-15 13:40:00,123.485,123.485,123.46,123.47,4149849993.0
2007-06-15 13:45:00,123.47,123.5,123.465,123.48,4542200017.0
2007-06-15 13:50:00,123.47,123.49,123.46,123.48,5768700003.0
2007-06-15 13:55:00,123.48,123.52,123.48,123.49,9092200024.0
2007-06-15 14:00:00,123.49,123.51,123.48,123.49,3588100008.0
2007-06-15 14:05:00,123.5,123.5,123.48,123.48,964100031.0
2007-06-15 14:10:00,123.48,123.49,123.47,123.49,4545200015.0
2007-06-15 14:15:00,123.49,123.49,123.43,123.44,5068699965.0
2007-06-15 14:20:00,123.45,123.46,123.425,123.43,7040999945.0
2007-06-15 14:25:00,123.43,123.48,123.43,123.43,9113030097.0
2007-06-15 14:30:00,123.44,123.52,123.34,123.49,8944900016.0
2007-06-15 14:35:00,123.49,123.5,123.44,123.47,10406600008.0
2007-06-15 14:40:00,123.46,123.47,123.41,123.44,10698999995.0
2007-06-15 14:45:00,123.45,123.5,123.39,123.4,10698999995.0
2007-06-15 14:50:00,123.41,123.48,123.4,123.46,8941999991.0
2007-06-15 14:55:00,123.47,123.48,123.42,123.46,6306499985.0
2007-06-15 15:00:00,123.47,123.49,123.42,123.485,6306499985.0
2007-06-15 15:05:00,123.48,123.51,123.47,123.51,6985000013.0
2007-06-15 15:10:00,123.49,123.51,123.48,123.49,4648600016.0
2007-06-15 15:15:00,123.5,123.5,123.39,123.42,6030000030.0
2007-06-15 15:20:00,123.41,123.46,123.41,123.44,6030000030.0
2007-06-15 15:25:00,123.44,123.47,123.435,123.45,6446580044.0
2007-06-15 15:30:00,123.46,123.49,123.45,123.47,5555610003.0
2007-06-15 15:35:00,123.47,123.515,123.46,123.49,5174100037.0
2007-06-15 15:40:00,123.5,123.52,123.47,123.5,6078499990.0
2007-06-15 15:45:00,123.5,123.54,123.49,123.54,6047118056.0
2007-06-15 15:50:00,123.52,123.62,123.52,123.62,9076399965.0
2007-06-15 15:55:00,123.59,123.64,123.58,123.6,8874399960.0
2007-06-15 16:00:00,123.59,123.6,123.55,123.58,8998000020.0
2007-06-15 16:05:00,123.57,123.63,123.57,123.62,8377999980.0
2007-06-15 16:10:00,123.63,123.66,123.62,123.63,6446599972.0
2007-06-15 16:15:00,123.64,123.66,123.63,123.64,7426400020.0
2007-06-15 16:20:00,123.63,123.64,123.6,123.62,7536199988.0
2007-06-15 16:25:00,123.63,123.63,123.6,123.61,5548399970.0
2007-06-15 16:30:00,123.605,123.61,123.55,123.57,4807199994.0
2007-06-15 16:35:00,123.57,123.58,123.56,123.56,3800700023.0
2007-06-15 16:40:00,123.57,123.57,123.545,123.555,6673600029.0
2007-06-15 16:45:00,123.55,123.57,123.54,123.56,9526399965.0
2007-06-15 16:50:00,123.57,123.6,123.56,123.58,10220499947.0
2007-06-15 16:55:00,123.56,123.56,123.49,123.5,5351499998.0
2007-06-15 17:00:00,123.51,123.55,123.5,123.53,6610500000.0
2007-06-15 17:05:00,123.54,123.56,123.54,123.55,3966300000.0
2007-06-15 17:10:00,123.54,123.54,123.5,123.5,6610500000.0
2007-06-15 17:15:00,123.51,123.56,123.51,123.54,6610500000.0
2007-06-15 17:20:00,123.55,123.55,123.495,123.52,5513100002.0
2007-06-15 17:25:00,123.52,123.53,123.5,123.5,7174100064.0
2007-06-15 17:30:00,123.51,123.51,123.46,123.48,8926000085.0
2007-06-15 17:35:00,123.49,123.55,123.48,123.54,8188200078.0
2007-06-15 17:40:00,123.53,123.53,123.5,123.52,6676000103.0
2007-06-15 17:45:00,123.53,123.56,123.52,123.55,3943300003.0
2007-06-15 17:50:00,123.54,123.57,123.53,123.55,4361600011.0
2007-06-15 17:55:00,123.56,123.57,123.53,123.55,2428399989.0
2007-06-15 18:00:00,123.54,123.55,123.515,123.53,8990159947.0
2007-06-15 18:05:00,123.53,123.535,123.515,123.515,2603500002.0
2007-06-15 18:10:00,123.52,123.555,123.515,123.55,5029200019.0
2007-06-15 18:15:00,123.55,123.56,123.52,123.53,6831000034.0
2007-06-15 18:20:00,123.525,123.55,123.52,123.54,9050300020.0
2007-06-15 18:25:00,123.54,123.56,123.525,123.53,6558099983.0
2007-06-15 18:30:00,123.53,123.54,123.515,123.52,3693700005.0
2007-06-15 18:35:00,123.51,123.54,123.51,123.52,6392300038.0
2007-06-15 18:40:00,123.52,123.54,123.52,123.53,5172000042.0
2007-06-15 18:45:00,123.53,123.53,123.5,123.51,3567200048.0
2007-06-15 18:50:00,123.51,123.53,123.51,123.52,3061900056.0
2007-06-15 18:55:00,123.53,123.53,123.51,123.51,2666900001.0
2007-06-15 19:00:00,123.52,123.52,123.5,123.52,5711400033.0
2007-06-15 19:05:00,123.52,123.52,123.48,123.48,1810500025.0
2007-06-15 19:10:00,123.49,123.51,123.48,123.49,3516900056.0
2007-06-15 19:15:00,123.49,123.52,123.485,123.51,6492900063.0
2007-06-15 19:20:00,123.51,123.51,123.485,123.51,7391500008.0
2007-06-15 19:25:00,123.51,123.51,123.48,123.48,7631200051.0
2007-06-15 19:30:00,123.48,123.485,123.42,123.43,5912099984.0
2007-06-15 19:35:00,123.44,123.45,123.42,123.44,4981800017.0
2007-06-15 19:40:00,123.43,123.45,123.43,123.44,1339400000.0
2007-06-15 19:45:00,123.43,123.45,123.43,123.45,757000000.0
2007-06-15 19:50:00,123.44,123.45,123.42,123.45,1223500010.0
2007-06-15 19:55:00,123.45,123.46,123.445,123.46,4826499949.0
2007-06-15 20:00:00,123.46,123.47,123.455,123.46,4691899997.0
2007-06-15 20:05:00,123.46,123.47,123.46,123.47,3551499987.0
2007-06-15 20:10:00,123.47,123.47,123.45,123.46,2973199947.0
2007-06-15 20:15:00,123.46,123.46,123.43,123.43,4190499990.0
2007-06-15 20:20:00,123.43,123.44,123.43,123.43,2239099992.0
2007-06-15 20:25:00,123.42,123.43,123.4,123.43,8184700051.0
2007-06-15 20:30:00,123.43,123.43,123.415,123.42,5672700011.0
2007-06-15 20:35:00,123.41,123.44,123.41,123.43,10226499870.0
2007-06-15 20:40:00,123.44,123.45,123.43,123.45,4854799958.0
2007-06-15 20:45:00,123.45,123.45,123.4,123.42,6160900005.0
2007-06-15 20:50:00,123.42,123.43,123.4,123.42,3450499978.0
2007-06-15 20:55:00,123.42,123.45,123.415,123.44,3687600003.0
2007-06-15 21:00:00,123.45,123.45,123.435,123.435,1981999995.0
2007-06-15 21:05:00,123.435,123.45,123.43,123.44,2446699991.0
2007-06-15 21:10:00,123.435,123.44,123.43,123.44,3058199967.0
2007-06-15 21:15:00,123.44,123.44,123.43,123.43,866000002.0
2007-06-15 21:20:00,123.43,123.47,123.42,123.45,3953499936.0
2007-06-15 21:25:00,123.45,123.47,123.45,123.46,889499997.0
2007-06-15 21:30:00,123.46,123.46,123.445,123.45,1783600022.0
2007-06-15 21:35:00,123.45,123.47,123.44,123.46,2294300028.0
2007-06-15 21:40:00,123.46,123.47,123.455,123.47,1562200000.0
2007-06-15 21:45:00,123.47,123.47,123.44,123.45,1834799974.0
2007-06-15 21:50:00,123.45,123.47,123.44,123.46,2252799995.0
2007-06-15 21:55:00,123.46,123.48,123.46,123.465,3585199981.0
2007-06-15 22:00:00,123.47,123.48,123.455,123.455,1995800030.0
2007-06-15 22:05:00,123.46,123.47,123.45,123.46,1869400031.0
2007-06-15 22:10:00,123.46,123.46,123.43,123.44,2598900009.0
2007-06-15 22:15:00,123.43,123.45,123.43,123.43,2903900005.0
2007-06-15 22:20:00,123.43,123.44,123.43,123.43,1536800049.0
2007-06-15 22:25:00,123.43,123.44,123.42,123.44,2099000056.0
2007-06-15 22:30:00,123.44,123.46,123.44,123.45,2766699981.0
2007-06-15 22:35:00,123.45,123.455,123.42,123.42,968599993.0
2007-06-15 22:40:00,123.42,123.43,123.41,123.42,902500003.0
2007-06-15 22:45:00,123.42,123.43,123.41,123.43,1716599997.0
2007-06-15 22:50:00,123.43,123.43,123.41,123.415,1548899995.0
2007-06-15 22:55:00,123.41,123.45,123.41,123.43,2888800051.0
2007-06-17 23:00:00,123.44,123.45,123.42,123.43,248000000.0
2007-06-17 23:05:00,123.43,123.45,123.42,123.45,37600000.0
2007-06-17 23:10:00,123.44,123.47,123.43,123.47,633799999.0
2007-06-17 23:15:00,123.47,123.48,123.43,123.46,403899998.0
2007-06-17 23:20:00,123.47,123.47,123.46,123.47,28699999.0
2007-06-17 23:25:00,123.47,123.48,123.47,123.47,139400000.0
2007-06-17 23:30:00,123.47,123.49,123.47,123.47,289600000.0
2007-06-17 23:35:00,123.48,123.48,123.48,123.48,44000000.0
2007-06-17 23:40:00,123.47,123.47,123.46,123.47,437799998.0
2007-06-17 23:45:00,123.47,123.47,123.46,123.47,133300000.0
2007-06-17 23:50:00,123.47,123.47,123.47,123.47,116600000.0
2007-06-17 23:55:00,123.46,123.47,123.45,123.45,196800000.0
2007-06-18 00:00:00,123.45,123.48,123.45,123.48,502199996.0
2007-06-18 00:05:00,123.47,123.48,123.45,123.45,180900000.0
2007-06-18 00:10:00,123.46,123.46,123.45,123.46,1782699992.0
2007-06-18 00:15:00,123.46,123.47,123.45,123.46,745999998.0
2007-06-18 00:20:00,123.46,123.47,123.46,123.46,832500002.0
2007-06-18 00:25:00,123.47,123.48,123.46,123.48,642600003.0
2007-06-18 00:30:00,123.48,123.53,123.47,123.5,4134699987.0
2007-06-18 00:35:00,123.5,123.54,123.48,123.53,3614600001.0
2007-06-18 00:40:00,123.53,123.55,123.52,123.54,2841299998.0
2007-06-18 00:45:00,123.54,123.54,123.49,123.51,6247999981.0
2007-06-18 00:50:00,123.52,123.52,123.49,123.51,2759400003.0
2007-06-18 00:55:00,123.51,123.54,123.51,123.54,4061900010.0
2007-06-18 01:00:00,123.54,123.54,123.5,123.52,4602399983.0
2007-06-18 01:05:00,123.52,123.53,123.485,123.49,3262699988.0
2007-06-18 01:10:00,123.49,123.52,123.49,123.52,2147799994.0
2007-06-18 01:15:00,123.52,123.52,123.505,123.52,783300007.0
2007-06-18 01:20:00,123.52,123.54,123.505,123.505,2626800008.0
2007-06-18 01:25:00,123.51,123.53,123.5,123.52,3958700025.0
2007-06-18 01:30:00,123.52,123.53,123.51,123.52,2727899998.0
2007-06-18 01:35:00,123.52,123.53,123.52,123.53,157600001.0
2007-06-18 01:40:00,123.53,123.55,123.52,123.52,2594299997.0
2007-06-18 01:45:00,123.52,123.54,123.52,123.53,1791099995.0
2007-06-18 01:50:00,123.53,123.53,123.49,123.505,4126999999.0
2007-06-18 01:55:00,123.505,123.52,123.48,123.48,3931199958.0
2007-06-18 02:00:00,123.49,123.49,123.45,123.46,7312099946.0
2007-06-18 02:05:00,123.47,123.47,123.445,123.45,6225900035.0
2007-06-18 02:10:00,123.46,123.47,123.43,123.43,6538700003.0
2007-06-18 02:15:00,123.435,123.44,123.41,123.41,3067600018.0
2007-06-18 02:20:00,123.41,123.43,123.405,123.43,5587100036.0
2007-06-18 02:25:00,123.43,123.44,123.425,123.44,3951700019.0
2007-06-18 02:30:00,123.44,123.45,123.43,123.45,2613399995.0
2007-06-18 02:35:00,123.46,123.46,123.45,123.455,2265800022.0
2007-06-18 02:40:00,123.455,123.46,123.445,123.45,3223000003.0
2007-06-18 02:45:00,123.45,123.48,123.45,123.48,2808099968.0
2007-06-18 02:50:00,123.475,123.5,123.47,123.49,2407399987.0
2007-06-18 02:55:00,123.48,123.48,123.455,123.465,6738899996.0
2007-06-18 03:00:00,123.47,123.48,123.465,123.47,2021900020.0
2007-06-18 03:05:00,123.47,123.49,123.465,123.475,3805599982.0
2007-06-18 03:10:00,123.475,123.48,123.47,123.475,2298700012.0
2007-06-18 03:15:00,123.48,123.48,123.465,123.48,2436800031.0
2007-06-18 03:20:00,123.48,123.49,123.47,123.49,1242700012.0
2007-06-18 03:25:00,123.49,123.49,123.485,123.49,308500000.0
2007-06-18 03:30:00,123.49,123.49,123.48,123.48,3236499994.0
2007-06-18 03:35:00,123.48,123.49,123.475,123.49,2449499996.0
2007-06-18 03:40:00,123.49,123.49,123.48,123.485,501799999.0
2007-06-18 03:45:00,123.49,123.53,123.485,123.515,2563599987.0
2007-06-18 03:50:00,123.51,123.53,123.505,123.525,5535200047.0
2007-06-18 03:55:00,123.525,123.54,123.515,123.52,4475599980.0
2007-06-18 04:00:00,123.52,123.54,123.515,123.53,3900500020.0
2007-06-18 04:05:00,123.52,123.58,123.52,123.57,3925300008.0
2007-06-18 04:10:00,123.57,123.57,123.55,123.55,2705900011.0
2007-06-18 04:15:00,123.55,123.56,123.545,123.55,2130300038.0
2007-06-18 04:20:00,123.55,123.56,123.535,123.54,2838600032.0
2007-06-18 04:25:00,123.54,123.55,123.535,123.54,1443200002.0
2007-06-18 04:30:00,123.55,123.55,123.535,123.54,2423400003.0
2007-06-18 04:35:00,123.54,123.55,123.52,123.52,1389100015.0
2007-06-18 04:40:00,123.52,123.52,123.495,123.51,2802100044.0
2007-06-18 04:45:00,123.51,123.51,123.495,123.5,2161900003.0
2007-06-18 04:50:00,123.5,123.51,123.495,123.5,2131000034.0
2007-06-18 04:55:00,123.505,123.51,123.49,123.5,4679500014.0
2007-06-18 05:00:00,123.5,123.51,123.495,123.5,5477000024.0
2007-06-18 05:05:00,123.49,123.51,123.49,123.5,4391300025.0
2007-06-18 05:10:00,123.505,123.51,123.495,123.51,2090900012.0
2007-06-18 05:15:00,123.505,123.54,123.5,123.53,3226900080.0
2007-06-18 05:20:00,123.53,123.54,123.505,123.53,3812200056.0
2007-06-18 05:25:00,123.53,123.53,123.51,123.52,1519800009.0
2007-06-18 05:30:00,123.52,123.53,123.51,123.51,1091000018.0
2007-06-18 05:35:00,123.51,123.52,123.505,123.52,1202100017.0
2007-06-18 05:40:00,123.52,123.55,123.515,123.55,3403500061.0
2007-06-18 05:45:00,123.545,123.55,123.525,123.54,3473199996.0
2007-06-18 05:50:00,123.54,123.55,123.52,123.54,3306099984.0
2007-06-18 05:55:00,123.535,123.54,123.515,123.52,4187300017.0
2007-06-18 06:00:00,123.52,123.54,123.52,123.54,4302200014.0
2007-06-18 06:05:00,123.54,123.55,123.52,123.53,2940800036.0
2007-06-18 06:10:00,123.53,123.54,123.52,123.52,982800003.0
2007-06-18 06:15:00,123.52,123.52,123.48,123.49,4802900015.0
2007-06-18 06:20:00,123.48,123.52,123.48,123.5,5925200062.0
2007-06-18 06:25:00,123.49,123.5,123.485,123.5,1835400050.0
2007-06-18 06:30:00,123.5,123.52,123.47,123.47,6918300045.0
2007-06-18 06:35:00,123.47,123.5,123.46,123.5,1945199996.0
2007-06-18 06:40:00,123.5,123.505,123.49,123.505,1309499999.0
2007-06-18 06:45:00,123.51,123.52,123.49,123.515,2649699993.0
2007-06-18 06:50:00,123.52,123.54,123.505,123.53,5481000034.0
2007-06-18 06:55:00,123.53,123.57,123.53,123.545,3337200016.0
2007-06-18 07:00:00,123.56,123.58,123.545,123.55,9232299990.0
2007-06-18 07:05:00,123.56,123.58,123.545,123.56,5470200036.0
2007-06-18 07:10:00,123.56,123.565,123.55,123.56,4821900035.0
2007-06-18 07:15:00,123.56,123.57,123.54,123.54,5145599974.0
2007-06-18 07:20:00,123.55,123.56,123.54,123.55,3326140054.0
2007-06-18 07:25:00,123.55,123.55,123.54,123.54,622300005.0
2007-06-18 07:30:00,123.54,123.54,123.535,123.535,754599990.0
2007-06-18 07:35:00,123.535,123.55,123.53,123.55,1939500018.0
2007-06-18 07:40:00,123.55,123.59,123.55,123.58,4438500092.0
2007-06-18 07:45:00,123.58,123.62,123.58,123.61,2641600028.0
2007-06-18 07:50:00,123.61,123.62,123.585,123.6,5055399991.0
2007-06-18 07:55:00,123.6,123.61,123.57,123.585,7153800120.0
2007-06-18 08:00:00,123.59,123.615,123.57,123.6,6874300031.0
2007-06-18 08:05:00,123.61,123.62,123.58,123.58,5480600081.0
2007-06-18 08:10:00,123.58,123.59,123.565,123.57,4080900047.0
2007-06-18 08:15:00,123.58,123.58,123.55,123.56,2830500025.0
2007-06-18 08:20:00,123.57,123.57,123.54,123.55,5198900142.0
2007-06-18 08:25:00,123.56,123.56,123.55,123.56,2748400007.0
2007-06-18 08:30:00,123.55,123.57,123.545,123.57,2471600010.0
2007-06-18 08:35:00,123.57,123.57,123.55,123.57,4840700000.0
2007-06-18 08:40:00,123.57,123.57,123.555,123.56,4496200030.0
2007-06-18 08:45:00,123.55,123.555,123.5,123.53,4133300016.0
2007-06-18 08:50:00,123.54,123.57,123.52,123.56,4294499990.0
2007-06-18 08:55:00,123.57,123.59,123.51,123.52,3482099996.0
2007-06-18 09:00:00,123.51,123.53,123.48,123.5,5146500008.0
2007-06-18 09:05:00,123.49,123.5,123.465,123.49,8049900024.0
2007-06-18 09:10:00,123.49,123.505,123.445,123.445,8147099939.0
2007-06-18 09:15:00,123.44,123.44,123.4,123.41,10133299860.0
2007-06-18 09:20:00,123.42,123.45,123.4,123.44,9762499900.0
2007-06-18 09:25:00,123.45,123.46,123.43,123.45,6190700010.0
2007-06-18 09:30:00,123.45,123.48,123.44,123.47,5650900036.0
2007-06-18 09:35:00,123.47,123.48,123.455,123.47,4995599997.0
2007-06-18 09:40:00,123.47,123.5,123.46,123.49,5883400039.0
2007-06-18 09:45:00,123.5,123.51,123.48,123.5,6203000040.0
2007-06-18 09:50:00,123.5,123.52,123.46,123.46,2933500071.0
2007-06-18 09:55:00,123.46,123.46,123.45,123.46,2458700057.0
2007-06-18 10:00:00,123.46,123.47,123.4,123.41,6627799988.0
2007-06-18 10:05:00,123.41,123.42,123.395,123.41,6925500043.0
2007-06-18 10:10:00,123.41,123.42,123.4,123.4,7788100000.0
2007-06-18 10:15:00,123.4,123.4,123.33,123.35,6879299944.0
2007-06-18 10:20:00,123.35,123.35,123.31,123.34,6452700061.0
2007-06-18 10:25:00,123.35,123.43,123.35,123.42,8831700171.0
2007-06-18 10:30:00,123.41,123.43,123.41,123.41,6863600136.0
2007-06-18 10:35:00,123.42,123.43,123.405,123.43,6847000105.0
2007-06-18 10:40:00,123.42,123.44,123.41,123.42,9694500195.0
2007-06-18 10:45:00,123.43,123.46,123.405,123.415,9930100193.0
2007-06-18 10:50:00,123.42,123.42,123.365,123.37,3776300089.0
2007-06-18 10:55:00,123.38,123.4,123.38,123.39,5457100031.0
2007-06-18 11:00:00,123.4,123.42,123.39,123.4,3060200010.0
2007-06-18 11:05:00,123.41,123.41,123.37,123.38,4390799995.0
2007-06-18 11:10:00,123.39,123.42,123.39,123.41,5064799967.0
2007-06-18 11:15:00,123.41,123.42,123.405,123.41,7871100241.0
2007-06-18 11:20:00,123.405,123.44,123.405,123.42,6976500157.0
2007-06-18 11:25:00,123.41,123.46,123.41,123.45,3531600000.0
2007-06-18 11:30:00,123.465,123.47,123.45,123.47,3113599991.0
2007-06-18 11:35:00,123.47,123.49,123.46,123.47,7791099967.0
2007-06-18 11:40:00,123.47,123.47,123.42,123.43,3763199997.0
2007-06-18 11:45:00,123.43,123.465,123.42,123.42,6149999979.0
2007-06-18 11:50:00,123.43,123.43,123.4,123.4,7427200043.0
2007-06-18 11:55:00,123.39,123.43,123.38,123.38,9423000005.0
2007-06-18 12:00:00,123.385,123.4,123.35,123.39,7468200065.0
2007-06-18 12:05:00,123.4,123.43,123.39,123.39,4557000077.0
2007-06-18 12:10:00,123.39,123.39,123.38,123.39,2365200019.0
2007-06-18 12:15:00,123.39,123.4,123.38,123.38,4845700001.0
2007-06-18 12:20:00,123.38,123.39,123.37,123.39,5159999999.0
2007-06-18 12:25:00,123.395,123.4,123.37,123.38,4621199973.0
2007-06-18 12:30:00,123.38,123.38,123.37,123.38,2899200038.0
2007-06-18 12:35:00,123.37,123.4,123.37,123.4,1643900000.0
2007-06-18 12:40:00,123.39,123.4,123.375,123.375,5746600112.0
2007-06-18 12:45:00,123.38,123.39,123.375,123.38,5696100106.0
2007-06-18 12:50:00,123.38,123.4,123.375,123.39,1635200016.0
2007-06-18 12:55:00,123.39,123.4,123.385,123.395,5510800026.0
2007-06-18 13:00:00,123.39,123.43,123.39,123.425,2669400022.0
2007-06-18 13:05:00,123.425,123.44,123.42,123.44,5877300055.0
2007-06-18 13:10:00,123.44,123.45,123.43,123.45,3526600051.0
2007-06-18 13:15:00,123.45,123.46,123.42,123.42,4170800093.0
2007-06-18 13:20:00,123.42,123.42,123.4,123.42,6396400013.0
2007-06-18 13:25:00,123.4,123.42,123.4,123.41,7033299961.0
2007-06-18 13:30:00,123.42,123.42,123.4,123.41,2593400028.0
2007-06-18 13:35:00,123.41,123.42,123.4,123.42,3115200006.0
2007-06-18 13:40:00,123.42,123.42,123.38,123.39,4240300015.0
2007-06-18 13:45:00,123.39,123.4,123.385,123.39,4835600056.0
2007-06-18 13:50:00,123.385,123.39,123.34,123.34,7294000146.0
2007-06-18 13:55:00,123.34,123.37,123.31,123.36,9009800087.0
2007-06-18 14:00:00,123.36,123.37,123.34,123.36,4635800102.0
2007-06-18 14:05:00,123.34,123.43,123.34,123.42,8278500130.0
2007-06-18 14:10:00,123.42,123.44,123.41,123.44,4443799966.0
2007-06-18 14:15:00,123.43,123.47,123.415,123.46,5145100000.0
2007-06-18 14:20:00,123.45,123.48,123.42,123.42,5712900021.0
2007-06-18 14:25:00,123.42,123.45,123.41,123.435,9287200067.0
2007-06-18 14:30:00,123.44,123.47,123.44,123.45,1129799991.0
2007-06-18 14:35:00,123.45,123.46,123.445,123.46,6320199985.0
2007-06-18 14:40:00,123.47,123.48,123.45,123.46,2738999991.0
2007-06-18 14:45:00,123.48,123.52,123.465,123.49,6056000024.0
2007-06-18 14:50:00,123.48,123.49,123.475,123.48,5884100076.0
2007-06-18 14:55:00,123.48,123.53,123.47,123.525,8094800041.0
2007-06-18 15:00:00,123.53,123.53,123.49,123.52,7180900013.0
2007-06-18 15:05:00,123.51,123.53,123.495,123.53,6071699985.0
2007-06-18 15:10:00,123.52,123.53,123.435,123.44,6713340047.0
2007-06-18 15:15:00,123.43,123.45,123.41,123.45,10242500115.0
2007-06-18 15:20:00,123.46,123.51,123.44,123.51,8476900029.0
2007-06-18 15:25:00,123.52,123.53,123.48,123.485,5828499900.0
2007-06-18 15:30:00,123.48,123.52,123.47,123.5,2973000020.0
2007-06-18 15:35:00,123.49,123.53,123.49,123.52,3728000000.0
2007-06-18 15:40:00,123.52,123.535,123.505,123.53,6360200018.0
2007-06-18 15:45:00,123.52,123.55,123.52,123.53,6641099998.0
2007-06-18 15:50:00,123.53,123.53,123.5,123.52,4659399993.0
2007-06-18 15:55:00,123.53,123.54,123.5,123.52,4542600007.0
2007-06-18 16:00:00,123.53,123.56,123.51,123.55,5106000018.0
2007-06-18 16:05:00,123.57,123.58,123.55,123.58,6594400012.0
2007-06-18 16:10:00,123.58,123.595,123.55,123.57,8724699978.0
2007-06-18 16:15:00,123.55,123.56,123.5,123.5,9320200046.0
2007-06-18 16:20:00,123.51,123.58,123.51,123.57,10637000050.0
2007-06-18 16:25:00,123.59,123.59,123.55,123.58,9917300041.0
2007-06-18 16:30:00,123.59,123.6,123.58,123.59,5516800032.0
2007-06-18 16:35:00,123.58,123.59,123.56,123.56,6240899994.0
2007-06-18 16:40:00,123.56,123.57,123.54,123.55,5372200026.0
2007-06-18 16:45:00,123.55,123.58,123.54,123.56,5598300018.0
2007-06-18 16:50:00,123.56,123.62,123.555,123.61,7858699948.0
2007-06-18 16:55:00,123.62,123.66,123.605,123.63,6827199990.0
2007-06-18 17:00:00,123.64,123.65,123.63,123.63,2942700015.0
2007-06-18 17:05:00,123.64,123.66,123.64,123.655,3666600029.0
2007-06-18 17:10:00,123.655,123.66,123.63,123.65,7174299999.0
2007-06-18 17:15:00,123.65,123.69,123.65,123.685,5566700002.0
2007-06-18 17:20:00,123.685,123.695,123.67,123.67,5678099974.0
2007-06-18 17:25:00,123.67,123.685,123.63,123.66,6133399930.0
2007-06-18 17:30:00,123.67,123.69,123.65,123.67,5538099975.0
2007-06-18 17:35:00,123.68,123.75,123.67,123.73,5545199995.0
2007-06-18 17:40:00,123.72,123.73,123.7,123.705,7638799920.0
2007-06-18 17:45:00,123.71,123.72,123.68,123.685,6233100049.0
2007-06-18 17:50:00,123.685,123.69,123.67,123.68,9047130010.0
2007-06-18 17:55:00,123.68,123.68,123.65,123.66,6269999983.0
2007-06-18 18:00:00,123.67,123.67,123.655,123.66,2678000004.0
2007-06-18 18:05:00,123.66,123.67,123.655,123.66,5665599972.0
2007-06-18 18:10:00,123.66,123.66,123.65,123.65,3722140011.0
2007-06-18 18:15:00,123.65,123.66,123.64,123.65,5108900015.0
2007-06-18 18:20:00,123.65,123.66,123.64,123.65,4278099999.0
2007-06-18 18:25:00,123.65,123.65,123.63,123.64,4411999994.0
2007-06-18 18:30:00,123.64,123.65,123.64,123.64,6691599969.0
2007-06-18 18:35:00,123.64,123.66,123.64,123.66,1799300031.0
2007-06-18 18:40:00,123.66,123.66,123.625,123.64,5853699969.0
2007-06-18 18:45:00,123.63,123.64,123.62,123.64,6055900007.0
2007-06-18 18:50:00,123.635,123.66,123.635,123.655,1068400003.0
2007-06-18 18:55:00,123.65,123.66,123.64,123.64,2014199990.0
2007-06-18 19:00:00,123.64,123.655,123.615,123.62,3194499997.0
2007-06-18 19:05:00,123.62,123.63,123.6,123.6,6701699993.0
2007-06-18 19:10:00,123.59,123.61,123.58,123.59,3448699986.0
2007-06-18 19:15:00,123.6,123.62,123.6,123.62,1811399986.0
2007-06-18 19:20:00,123.62,123.62,123.62,123.62,808799994.0
2007-06-18 19:25:00,123.63,123.63,123.615,123.63,4817399943.0
2007-06-18 19:30:00,123.63,123.63,123.6,123.62,6377499923.0
2007-06-18 19:35:00,123.61,123.63,123.6,123.61,5689199972.0
2007-06-18 19:40:00,123.61,123.635,123.61,123.63,5150099998.0
2007-06-18 19:45:00,123.64,123.66,123.6,123.6,4313600070.0
2007-06-18 19:50:00,123.59,123.62,123.58,123.59,2696400028.0
2007-06-18 19:55:00,123.59,123.6,123.585,123.59,6696700032.0
2007-06-18 20:00:00,123.58,123.6,123.58,123.6,1576299980.0
2007-06-18 20:05:00,123.6,123.61,123.585,123.6,3482200040.0
2007-06-18 20:10:00,123.6,123.62,123.6,123.61,5294799966.0
2007-06-18 20:15:00,123.6,123.61,123.585,123.6,4939599916.0
2007-06-18 20:20:00,123.58,123.61,123.58,123.59,5074999957.0
2007-06-18 20:25:00,123.6,123.61,123.59,123.6,4812899995.0
2007-06-18 20:30:00,123.6,123.62,123.59,123.605,4544900038.0
2007-06-18 20:35:00,123.61,123.61,123.59,123.61,4098199992.0
2007-06-18 20:40:00,123.6,123.62,123.6,123.6,4502799957.0
2007-06-18 20:45:00,123.6,123.6,123.575,123.585,5903907942.0
2007-06-18 20:50:00,123.59,123.61,123.56,123.595,8637400002.0
2007-06-18 20:55:00,123.595,123.62,123.59,123.6,6730500035.0
2007-06-18 21:00:00,123.6,123.6,123.58,123.59,7447700142.0
2007-06-18 21:05:00,123.585,123.62,123.585,123.62,6056800033.0
2007-06-18 21:10:00,123.62,123.63,123.59,123.6,4964500062.0
2007-06-18 21:15:00,123.6,123.6,123.58,123.59,5260199972.0
2007-06-18 21:20:00,123.59,123.595,123.57,123.595,4985100025.0
2007-06-18 21:25:00,123.59,123.62,123.59,123.61,4867899968.0
2007-06-18 21:30:00,123.61,123.62,123.595,123.61,2916100001.0
2007-06-18 21:35:00,123.61,123.62,123.6,123.6,5258300004.0
2007-06-18 21:40:00,123.6,123.62,123.6,123.61,2337700009.0
2007-06-18 21:45:00,123.6,123.61,123.6,123.61,1643599984.0
2007-06-18 21:50:00,123.61,123.61,123.59,123.61,1404100009.0
2007-06-18 21:55:00,123.61,123.63,123.6,123.62,5942799969.0
2007-06-18 22:00:00,123.62,123.63,123.61,123.63,3713799988.0
2007-06-18 22:05:00,123.63,123.63,123.61,123.62,2649700000.0
2007-06-18 22:10:00,123.62,123.64,123.61,123.62,3545599957.0
2007-06-18 22:15:00,123.63,123.64,123.62,123.62,4474400020.0
2007-06-18 22:20:00,123.63,123.68,123.63,123.66,2843000010.0
2007-06-18 22:25:00,123.66,123.68,123.65,123.67,3262700012.0
2007-06-18 22:30:00,123.67,123.69,123.655,123.67,4038800013.0
2007-06-18 22:35:00,123.67,123.68,123.65,123.67,4375000022.0
2007-06-18 22:40:00,123.67,123.69,123.67,123.68,3084200044.0
2007-06-18 22:45:00,123.68,123.74,123.67,123.71,4739400035.0
2007-06-18 22:50:00,123.715,123.73,123.67,123.68,6017900014.0
2007-06-18 22:55:00,123.68,123.7,123.64,123.65,4247600048.0
2007-06-18 23:00:00,123.66,123.66,123.64,123.66,715600007.0
2007-06-18 23:05:00,123.66,123.66,123.64,123.64,115000004.0
2007-06-18 23:10:00,123.64,123.66,123.61,123.64,3232200043.0
2007-06-18 23:15:00,123.64,123.65,123.63,123.63,1806399994.0
2007-06-18 23:20:00,123.63,123.64,123.61,123.62,1278799997.0
2007-06-18 23:25:00,123.62,123.63,123.6,123.605,2177200024.0
2007-06-18 23:30:00,123.61,123.62,123.59,123.61,1333100017.0
2007-06-18 23:35:00,123.61,123.63,123.61,123.63,434100003.0
2007-06-18 23:40:00,123.63,123.64,123.61,123.62,1985600026.0
2007-06-18 23:45:00,123.62,123.63,123.62,123.62,685400002.0
2007-06-18 23:50:00,123.63,123.64,123.62,123.63,2600200087.0
2007-06-18 23:55:00,123.63,123.63,123.61,123.62,2284800011.0
2007-06-19 00:00:00,123.63,123.64,123.61,123.63,2270000013.0
2007-06-19 00:05:00,123.63,123.63,123.61,123.63,3193200008.0
2007-06-19 00:10:00,123.63,123.63,123.62,123.62,686500015.0
2007-06-19 00:15:00,123.62,123.62,123.62,123.62,380600016.0
2007-06-19 00:20:00,123.62,123.68,123.62,123.66,2622100016.0
2007-06-19 00:25:00,123.66,123.68,123.65,123.67,2817600044.0
2007-06-19 00:30:00,123.67,123.69,123.67,123.68,1691600013.0
2007-06-19 00:35:00,123.68,123.69,123.66,123.66,2102100003.0
2007-06-19 00:40:00,123.66,123.66,123.66,123.66,609499991.0
2007-06-19 00:45:00,123.67,123.71,123.66,123.67,4325000054.0
2007-06-19 00:50:00,123.68,123.69,123.65,123.66,6528000055.0
2007-06-19 00:55:00,123.66,123.69,123.65,123.68,4008100007.0
2007-06-19 01:00:00,123.69,123.71,123.68,123.69,5232999987.0
2007-06-19 01:05:00,123.685,123.7,123.68,123.69,3335300003.0
2007-06-19 01:10:00,123.69,123.72,123.68,123.72,3470599958.0
2007-06-19 01:15:00,123.715,123.72,123.68,123.7,3025599981.0
2007-06-19 01:20:00,123.7,123.72,123.69,123.72,3105800006.0
2007-06-19 01:25:00,123.72,123.72,123.7,123.71,2552700001.0
2007-06-19 01:30:00,123.71,123.73,123.7,123.72,3717600005.0
2007-06-19 01:35:00,123.72,123.72,123.695,123.71,2351600054.0
2007-06-19 01:40:00,123.7,123.72,123.69,123.7,4383200034.0
2007-06-19 01:45:00,123.7,123.7,123.66,123.67,5276800017.0
2007-06-19 01:50:00,123.67,123.67,123.64,123.66,5294100058.0
2007-06-19 01:55:00,123.66,123.67,123.62,123.63,7799299994.0
2007-06-19 02:00:00,123.62,123.65,123.61,123.63,7087300054.0
2007-06-19 02:05:00,123.63,123.64,123.56,123.58,9281300042.0
2007-06-19 02:10:00,123.585,123.65,123.58,123.61,9642100033.0
2007-06-19 02:15:00,123.62,123.62,123.585,123.59,6521000033.0
2007-06-19 02:20:00,123.58,123.6,123.58,123.6,5098000015.0
2007-06-19 02:25:00,123.58,123.6,123.58,123.585,5021200084.0
2007-06-19 02:30:00,123.59,123.61,123.58,123.61,3347099996.0
2007-06-19 02:35:00,123.61,123.63,123.585,123.59,4840700028.0
2007-06-19 02:40:00,123.59,123.61,123.58,123.59,4113500027.0
2007-06-19 02:45:00,123.6,123.66,123.585,123.64,4928200021.0
2007-06-19 02:50:00,123.65,123.68,123.63,123.67,5810299993.0
2007-06-19 02:55:00,123.68,123.68,123.605,123.615,8023200029.0
2007-06-19 03:00:00,123.62,123.63,123.59,123.59,7335500058.0
2007-06-19 03:05:00,123.59,123.61,123.58,123.595,6832999970.0
2007-06-19 03:10:00,123.61,123.62,123.59,123.615,4178700015.0
2007-06-19 03:15:00,123.62,123.65,123.62,123.63,7399800135.0
2007-06-19 03:20:00,123.63,123.63,123.6,123.61,2525600039.0
2007-06-19 03:25:00,123.61,123.62,123.58,123.58,9132199952.0
2007-06-19 03:30:00,123.58,123.6,123.57,123.59,6807100104.0
2007-06-19 03:35:00,123.58,123.6,123.58,123.58,6238199946.0
2007-06-19 03:40:00,123.58,123.59,123.55,123.55,7413199999.0
2007-06-19 03:45:00,123.54,123.58,123.54,123.56,5136999999.0
2007-06-19 03:50:00,123.57,123.64,123.56,123.61,5843200011.0
2007-06-19 03:55:00,123.62,123.62,123.59,123.605,7705700018.0
2007-06-19 04:00:00,123.61,123.62,123.59,123.62,2264700019.0
2007-06-19 04:05:00,123.62,123.62,123.6,123.61,3191400041.0
2007-06-19 04:10:00,123.61,123.62,123.595,123.6,3504700050.0
2007-06-19 04:15:00,123.595,123.595,123.53,123.55,8676400149.0
2007-06-19 04:20:00,123.54,123.6,123.54,123.59,6603200090.0
2007-06-19 04:25:00,123.58,123.61,123.58,123.6,5815999991.0
2007-06-19 04:30:00,123.6,123.62,123.58,123.59,6399700030.0
2007-06-19 04:35:00,123.58,123.62,123.58,123.61,3777399991.0
2007-06-19 04:40:00,123.61,123.61,123.59,123.59,1385100017.0
2007-06-19 04:45:00,123.6,123.61,123.59,123.61,2975599963.0
2007-06-19 04:50:00,123.6,123.61,123.59,123.605,2631199966.0
2007-06-19 04:55:00,123.61,123.61,123.6,123.61,1971999976.0
2007-06-19 05:00:00,123.61,123.62,123.6,123.62,640299997.0
2007-06-19 05:05:00,123.62,123.64,123.61,123.63,2982600010.0
2007-06-19 05:10:00,123.63,123.64,123.61,123.61,2447200008.0
2007-06-19 05:15:00,123.62,123.64,123.61,123.64,5881299991.0
2007-06-19 05:20:00,123.64,123.64,123.62,123.64,4953000114.0
2007-06-19 05:25:00,123.64,123.66,123.63,123.64,6195400071.0
2007-06-19 05:30:00,123.64,123.65,123.62,123.63,5511700040.0
2007-06-19 05:35:00,123.63,123.64,123.62,123.63,3162200027.0
2007-06-19 05:40:00,123.63,123.63,123.62,123.63,2306800007.0
2007-06-19 05:45:00,123.63,123.63,123.62,123.63,1519500032.0
2007-06-19 05:50:00,123.63,123.63,123.62,123.63,2430000031.0
2007-06-19 05:55:00,123.63,123.63,123.61,123.62,4744700005.0
2007-06-19 06:00:00,123.62,123.63,123.61,123.62,2774099996.0
2007-06-19 06:05:00,123.63,123.64,123.62,123.63,3308500006.0
2007-06-19 06:10:00,123.63,123.65,123.6,123.6,8397199984.0
2007-06-19 06:15:00,123.6,123.64,123.59,123.63,5539500077.0
2007-06-19 06:20:00,123.63,123.63,123.61,123.61,2540199993.0
2007-06-19 06:25:00,123.62,123.62,123.59,123.595,3411300049.0
2007-06-19 06:30:00,123.61,123.61,123.59,123.6,2721399988.0
2007-06-19 06:35:00,123.6,123.62,123.575,123.595,4975199990.0
2007-06-19 06:40:00,123.6,123.61,123.595,123.61,2660500001.0
2007-06-19 06:45:00,123.61,123.62,123.605,123.61,3340000113.0
2007-06-19 06:50:00,123.61,123.62,123.595,123.62,4514200020.0
2007-06-19 06:55:00,123.62,123.62,123.6,123.605,3448200050.0
2007-06-19 07:00:00,123.61,123.62,123.59,123.6,6967600036.0
2007-06-19 07:05:00,123.6,123.61,123.59,123.595,6588300086.0
2007-06-19 07:10:00,123.6,123.61,123.59,123.61,3325299964.0
2007-06-19 07:15:00,123.62,123.63,123.59,123.6,7017200052.0
2007-06-19 07:20:00,123.58,123.59,123.56,123.57,6159500040.0
2007-06-19 07:25:00,123.55,123.58,123.54,123.56,6577299985.0
2007-06-19 07:30:00,123.56,123.57,123.55,123.565,5051500023.0
2007-06-19 07:35:00,123.57,123.59,123.565,123.59,3215100023.0
2007-06-19 07:40:00,123.59,123.61,123.585,123.605,5325200003.0
2007-06-19 07:45:00,123.6,123.61,123.595,123.61,5424399972.0
2007-06-19 07:50:00,123.61,123.62,123.59,123.62,4836600013.0
2007-06-19 07:55:00,123.61,123.63,123.59,123.61,7786000000.0
2007-06-19 08:00:00,123.61,123.62,123.52,123.56,9232500093.0
2007-06-19 08:05:00,123.55,123.56,123.525,123.54,7842200164.0
2007-06-19 08:10:00,123.55,123.61,123.55,123.59,4096499993.0
2007-06-19 08:15:00,123.6,123.6,123.56,123.585,8580099997.0
2007-06-19 08:20:00,123.59,123.59,123.54,123.56,5406700037.0
2007-06-19 08:25:00,123.56,123.57,123.55,123.56,4806200016.0
2007-06-19 08:30:00,123.55,123.56,123.52,123.53,3541199994.0
2007-06-19 08:35:00,123.52,123.54,123.5,123.525,3686500005.0
2007-06-19 08:40:00,123.525,123.58,123.525,123.575,5251399979.0
2007-06-19 08:45:00,123.575,123.59,123.56,123.57,5279799982.0
2007-06-19 08:50:00,123.57,123.58,123.54,123.545,4372500033.0
2007-06-19 08:55:00,123.545,123.58,123.54,123.56,8675299981.0
2007-06-19 09:00:00,123.56,123.57,123.545,123.555,7564299995.0
2007-06-19 09:05:00,123.55,123.56,123.51,123.555,7702000005.0
2007-06-19 09:10:00,123.56,123.57,123.545,123.57,4684599994.0
2007-06-19 09:15:00,123.57,123.64,123.565,123.64,8629499998.0
2007-06-19 09:20:00,123.63,123.65,123.62,123.62,5280799998.0
2007-06-19 09:25:00,123.63,123.64,123.62,123.63,5715599999.0
2007-06-19 09:30:00,123.64,123.64,123.59,123.61,7635500015.0
2007-06-19 09:35:00,123.61,123.61,123.56,123.59,4429599993.0
2007-06-19 09:40:00,123.6,123.61,123.56,123.58,3556800012.0
2007-06-19 09:45:00,123.59,123.64,123.58,123.64,6924999995.0
2007-06-19 09:50:00,123.62,123.66,123.62,123.64,3945500045.0
2007-06-19 09:55:00,123.64,123.66,123.635,123.66,7084299970.0
2007-06-19 10:00:00,123.66,123.67,123.6,123.62,5385299971.0
2007-06-19 10:05:00,123.62,123.64,123.62,123.635,4592300011.0
2007-06-19 10:10:00,123.63,123.64,123.61,123.63,1756100031.0
2007-06-19 10:15:00,123.63,123.64,123.62,123.64,3866199981.0
2007-06-19 10:20:00,123.64,123.65,123.615,123.63,7722199976.0
2007-06-19 10:25:00,123.63,123.64,123.62,123.63,3870200004.0
2007-06-19 10:30:00,123.63,123.63,123.615,123.63,4475600007.0
2007-06-19 10:35:00,123.63,123.63,123.585,123.6,5948800027.0
2007-06-19 10:40:00,123.605,123.61,123.585,123.59,6834100014.0
2007-06-19 10:45:00,123.58,123.64,123.57,123.63,8572499990.0
2007-06-19 10:50:00,123.63,123.64,123.61,123.62,8887500110.0
2007-06-19 10:55:00,123.63,123.63,123.59,123.6,8887500110.0
2007-06-19 11:00:00,123.61,123.63,123.58,123.615,8887500110.0
2007-06-19 11:05:00,123.615,123.64,123.615,123.64,4472000003.0
2007-06-19 11:10:00,123.64,123.65,123.61,123.63,2382500000.0
2007-06-19 11:15:00,123.63,123.64,123.625,123.635,3640500033.0
2007-06-19 11:20:00,123.63,123.67,123.625,123.66,5986800051.0
2007-06-19 11:25:00,123.66,123.67,123.65,123.65,4361600011.0
2007-06-19 11:30:00,123.65,123.7,123.64,123.69,3528000030.0
2007-06-19 11:35:00,123.69,123.7,123.65,123.67,6986900034.0
2007-06-19 11:40:00,123.68,123.69,123.67,123.675,7859799972.0
2007-06-19 11:45:00,123.68,123.68,123.655,123.655,835800013.0
2007-06-19 11:50:00,123.655,123.66,123.65,123.66,1304299998.0
2007-06-19 11:55:00,123.66,123.675,123.65,123.66,4553699982.0
2007-06-19 12:00:00,123.66,123.66,123.64,123.645,5911799947.0
2007-06-19 12:05:00,123.645,123.66,123.625,123.625,5137300068.0
2007-06-19 12:10:00,123.64,123.66,123.63,123.66,5111600015.0
2007-06-19 12:15:00,123.65,123.65,123.62,123.65,9787999900.0
2007-06-19 12:20:00,123.64,123.65,123.63,123.65,6184599981.0
2007-06-19 12:25:00,123.66,123.66,123.615,123.62,8583299974.0
2007-06-19 12:30:00,123.62,123.63,123.615,123.615,1425300006.0
2007-06-19 12:35:00,123.62,123.63,123.615,123.62,5990699912.0
2007-06-19 12:40:00,123.6,123.61,123.57,123.59,3898199991.0
2007-06-19 12:45:00,123.59,123.6,123.58,123.6,5664299922.0
2007-06-19 12:50:00,123.595,123.6,123.555,123.56,4442000009.0
2007-06-19 12:55:00,123.55,123.57,123.52,123.54,10512999950.0
2007-06-19 13:00:00,123.55,123.56,123.51,123.535,8889999977.0
2007-06-19 13:05:00,123.535,123.55,123.5,123.51,4437500014.0
2007-06-19 13:10:00,123.51,123.54,123.5,123.53,7171399973.0
2007-06-19 13:15:00,123.52,123.52,123.49,123.5,6330999945.0
2007-06-19 13:20:00,123.51,123.51,123.45,123.46,6330999945.0
2007-06-19 13:25:00,123.47,123.51,123.47,123.49,6330999945.0
2007-06-19 13:30:00,123.5,123.55,123.49,123.53,4418700000.0
2007-06-19 13:35:00,123.52,123.54,123.515,123.53,6972400018.0
2007-06-19 13:40:00,123.54,123.54,123.51,123.52,4699300022.0
2007-06-19 13:45:00,123.52,123.54,123.51,123.54,5070499980.0
2007-06-19 13:50:00,123.53,123.54,123.51,123.51,7994799947.0
2007-06-19 13:55:00,123.505,123.53,123.505,123.53,5452399928.0
2007-06-19 14:00:00,123.53,123.54,123.46,123.49,6560299935.0
2007-06-19 14:05:00,123.48,123.5,123.45,123.45,6926000035.0
2007-06-19 14:10:00,123.46,123.48,123.42,123.44,5005300008.0
2007-06-19 14:15:00,123.45,123.45,123.39,123.42,4972499985.0
2007-06-19 14:20:00,123.43,123.44,123.39,123.44,4972499985.0
2007-06-19 14:25:00,123.43,123.44,123.39,123.4,4972499985.0
2007-06-19 14:30:00,123.39,123.45,123.39,123.43,4972499985.0
2007-06-19 14:35:00,123.44,123.47,123.43,123.44,4972499985.0
2007-06-19 14:40:00,123.43,123.46,123.43,123.45,4972499985.0
2007-06-19 14:45:00,123.44,123.46,123.435,123.45,5230500009.0
2007-06-19 14:50:00,123.46,123.47,123.45,123.47,5913699977.0
2007-06-19 14:55:00,123.46,123.48,123.46,123.47,8919199845.0
2007-06-19 15:00:00,123.46,123.48,123.45,123.46,9787999815.0
2007-06-19 15:05:00,123.45,123.46,123.44,123.46,5872799889.0
2007-06-19 15:10:00,123.45,123.48,123.43,123.47,9787999815.0
2007-06-19 15:15:00,123.46,123.48,123.445,123.455,9787999815.0
2007-06-19 15:20:00,123.45,123.46,123.43,123.43,6374399979.0
2007-06-19 15:25:00,123.42,123.44,123.34,123.36,5579999935.0
2007-06-19 15:30:00,123.35,123.42,123.34,123.39,5579999935.0
2007-06-19 15:35:00,123.4,123.43,123.38,123.39,4463999948.0
2007-06-19 15:40:00,123.38,123.39,123.36,123.39,8661450013.0
2007-06-19 15:45:00,123.4,123.4,123.35,123.36,8572600052.0
2007-06-19 15:50:00,123.37,123.38,123.335,123.35,10715750065.0
2007-06-19 15:55:00,123.35,123.37,123.34,123.34,7362399961.0
2007-06-19 16:00:00,123.34,123.41,123.32,123.4,7336599967.0
2007-06-19 16:05:00,123.41,123.43,123.35,123.36,7314999975.0
2007-06-19 16:10:00,123.37,123.38,123.335,123.335,7314999975.0
2007-06-19 16:15:00,123.35,123.36,123.31,123.34,4521500070.0
2007-06-19 16:20:00,123.35,123.38,123.34,123.38,4521500070.0
2007-06-19 16:25:00,123.37,123.38,123.34,123.36,5554900066.0
2007-06-19 16:30:00,123.36,123.41,123.36,123.37,4732499988.0
2007-06-19 16:35:00,123.36,123.4,123.36,123.39,6231299955.0
2007-06-19 16:40:00,123.38,123.44,123.38,123.42,7654899947.0
2007-06-19 16:45:00,123.43,123.435,123.4,123.41,3528500015.0
2007-06-19 16:50:00,123.41,123.42,123.37,123.37,6931099944.0
2007-06-19 16:55:00,123.36,123.41,123.36,123.36,8192999930.0
2007-06-19 17:00:00,123.37,123.41,123.36,123.4,9314699969.0
2007-06-19 17:05:00,123.41,123.43,123.41,123.43,6161940012.0
2007-06-19 17:10:00,123.43,123.45,123.4,123.445,7213199979.0
2007-06-19 17:15:00,123.45,123.45,123.41,123.41,4998300011.0
2007-06-19 17:20:00,123.42,123.44,123.41,123.44,2209399996.0
2007-06-19 17:25:00,123.44,123.46,123.41,123.44,10481800025.0
2007-06-19 17:30:00,123.46,123.46,123.4,123.41,8207699998.0
2007-06-19 17:35:00,123.42,123.44,123.4,123.44,8253300039.0
2007-06-19 17:40:00,123.43,123.435,123.4,123.41,7571599989.0
2007-06-19 17:45:00,123.41,123.415,123.395,123.41,4898699970.0
2007-06-19 17:50:00,123.41,123.44,123.4,123.43,4460755985.0
2007-06-19 17:55:00,123.43,123.43,123.385,123.39,8202613885.0
2007-06-19 18:00:00,123.4,123.43,123.39,123.41,8942999945.0
2007-06-19 18:05:00,123.41,123.44,123.41,123.42,9999499970.0
2007-06-19 18:10:00,123.42,123.46,123.42,123.445,7595900000.0
2007-06-19 18:15:00,123.45,123.47,123.44,123.46,3040900008.0
2007-06-19 18:20:00,123.46,123.47,123.445,123.45,3373200002.0
2007-06-19 18:25:00,123.45,123.45,123.43,123.43,4399499973.0
2007-06-19 18:30:00,123.43,123.43,123.405,123.415,3835999978.0
2007-06-19 18:35:00,123.42,123.43,123.41,123.43,4302399983.0
2007-06-19 18:40:00,123.43,123.43,123.42,123.425,2920900018.0
2007-06-19 18:45:00,123.43,123.44,123.4,123.41,3931500018.0
2007-06-19 18:50:00,123.4,123.41,123.38,123.41,9460299976.0
2007-06-19 18:55:00,123.4,123.41,123.38,123.39,6874300026.0
2007-06-19 19:00:00,123.38,123.43,123.37,123.4,6009300008.0
2007-06-19 19:05:00,123.41,123.44,123.4,123.42,402000000.0
2007-06-19 19:10:00,123.42,123.42,123.4,123.41,5371599990.0
2007-06-19 19:15:00,123.415,123.43,123.405,123.41,2005699998.0
2007-06-19 19:20:00,123.41,123.415,123.395,123.4,8313499896.0
2007-06-19 19:25:00,123.42,123.43,123.405,123.415,3413499991.0
2007-06-19 19:30:00,123.42,123.42,123.405,123.42,4749599991.0
2007-06-19 19:35:00,123.42,123.42,123.385,123.39,7380799963.0
2007-06-19 19:40:00,123.4,123.4,123.38,123.385,1915200006.0
2007-06-19 19:45:00,123.37,123.41,123.37,123.39,2706400018.0
2007-06-19 19:50:00,123.39,123.39,123.375,123.38,4572599971.0
2007-06-19 19:55:00,123.38,123.39,123.38,123.38,4499700033.0
2007-06-19 20:00:00,123.385,123.385,123.355,123.36,4521899976.0
2007-06-19 20:05:00,123.36,123.36,123.34,123.34,3384499985.0
2007-06-19 20:10:00,123.355,123.4,123.335,123.4,4078360008.0
2007-06-19 20:15:00,123.41,123.41,123.37,123.39,4562509982.0
2007-06-19 20:20:00,123.39,123.39,123.37,123.38,1159439997.0
2007-06-19 20:25:00,123.38,123.39,123.365,123.39,6245400026.0
2007-06-19 20:30:00,123.39,123.39,123.37,123.39,3147899988.0
2007-06-19 20:35:00,123.38,123.39,123.365,123.37,4287199975.0
2007-06-19 20:40:00,123.37,123.39,123.36,123.37,5562199973.0
2007-06-19 20:45:00,123.37,123.39,123.37,123.39,3192300010.0
2007-06-19 20:50:00,123.39,123.39,123.36,123.385,4279299980.0
2007-06-19 20:55:00,123.385,123.4,123.37,123.37,3336300009.0
2007-06-19 21:00:00,123.38,123.4,123.37,123.4,3548400001.0
2007-06-19 21:05:00,123.4,123.4,123.37,123.38,1011200006.0
2007-06-19 21:10:00,123.38,123.39,123.375,123.39,1896800008.0
2007-06-19 21:15:00,123.39,123.4,123.37,123.38,7961099955.0
2007-06-19 21:20:00,123.39,123.4,123.38,123.39,4372199981.0
2007-06-19 21:25:00,123.38,123.38,123.36,123.38,5126500004.0
2007-06-19 21:30:00,123.365,123.38,123.34,123.35,5318300039.0
2007-06-19 21:35:00,123.36,123.37,123.345,123.36,3539400021.0
2007-06-19 21:40:00,123.36,123.37,123.35,123.36,721599997.0
2007-06-19 21:45:00,123.36,123.36,123.34,123.35,5707400045.0
2007-06-19 21:50:00,123.34,123.36,123.33,123.34,7889700045.0
2007-06-19 21:55:00,123.34,123.35,123.32,123.34,5372360057.0
2007-06-19 22:00:00,123.34,123.36,123.335,123.34,3727999979.0
2007-06-19 22:05:00,123.35,123.36,123.335,123.34,2763000001.0
2007-06-19 22:10:00,123.33,123.35,123.33,123.35,3463800019.0
2007-06-19 22:15:00,123.35,123.36,123.33,123.34,2888199986.0
2007-06-19 22:20:00,123.34,123.36,123.34,123.345,1628900005.0
2007-06-19 22:25:00,123.35,123.36,123.32,123.33,2488199983.0
2007-06-19 22:30:00,123.33,123.34,123.33,123.34,251000000.0
2007-06-19 22:35:00,123.34,123.35,123.33,123.33,813599999.0
2007-06-19 22:40:00,123.33,123.35,123.33,123.35,1537600006.0
2007-06-19 22:45:00,123.35,123.35,123.33,123.35,947800020.0
2007-06-19 22:50:00,123.35,123.35,123.34,123.34,708000006.0
2007-06-19 22:55:00,123.34,123.36,123.33,123.35,1797400016.0
2007-06-19 23:00:00,123.35,123.37,123.32,123.34,1161900005.0
2007-06-19 23:05:00,123.34,123.35,123.33,123.34,300300002.0
2007-06-19 23:10:00,123.34,123.35,123.33,123.35,824099987.0
2007-06-19 23:15:00,123.35,123.36,123.34,123.34,811800000.0
2007-06-19 23:20:00,123.34,123.36,123.34,123.36,806900010.0
2007-06-19 23:25:00,123.36,123.395,123.355,123.38,1790100009.0
2007-06-19 23:30:00,123.38,123.38,123.36,123.38,2836499986.0
2007-06-19 23:35:00,123.39,123.39,123.37,123.38,1537500017.0
2007-06-19 23:40:00,123.38,123.38,123.37,123.375,983900010.0
2007-06-19 23:45:00,123.38,123.41,123.37,123.37,3082900035.0
2007-06-19 23:50:00,123.37,123.38,123.365,123.37,1397800013.0
2007-06-19 23:55:00,123.37,123.39,123.365,123.38,1597900020.0
2007-06-20 00:00:00,123.39,123.4,123.37,123.38,4463700061.0
2007-06-20 00:05:00,123.38,123.41,123.38,123.39,2968300014.0
2007-06-20 00:10:00,123.39,123.4,123.39,123.4,1045499997.0
2007-06-20 00:15:00,123.4,123.42,123.4,123.41,1762500013.0
2007-06-20 00:20:00,123.41,123.43,123.39,123.41,1563400010.0
2007-06-20 00:25:00,123.41,123.42,123.39,123.4,2162800013.0
2007-06-20 00:30:00,123.4,123.42,123.39,123.4,2306300002.0
2007-06-20 00:35:00,123.4,123.41,123.39,123.4,1873700016.0
2007-06-20 00:40:00,123.4,123.42,123.39,123.41,2018699996.0
2007-06-20 00:45:00,123.41,123.42,123.4,123.41,597099985.0
2007-06-20 00:50:00,123.41,123.45,123.39,123.405,4340500032.0
2007-06-20 00:55:00,123.42,123.44,123.4,123.44,2737300020.0
2007-06-20 01:00:00,123.44,123.44,123.395,123.42,4459499977.0
2007-06-20 01:05:00,123.43,123.43,123.39,123.41,6586600001.0
2007-06-20 01:10:00,123.41,123.415,123.4,123.4,2725899994.0
2007-06-20 01:15:00,123.39,123.4,123.38,123.38,1398899980.0
2007-06-20 01:20:00,123.39,123.405,123.365,123.4,1369399980.0
2007-06-20 01:25:00,123.4,123.4,123.38,123.38,1038499977.0
2007-06-20 01:30:00,123.38,123.4,123.365,123.365,5751199980.0
2007-06-20 01:35:00,123.365,123.37,123.345,123.35,4500700032.0
2007-06-20 01:40:00,123.36,123.365,123.35,123.36,2595499978.0
2007-06-20 01:45:00,123.37,123.37,123.34,123.37,3460400048.0
2007-06-20 01:50:00,123.37,123.4,123.37,123.37,6562799900.0
2007-06-20 01:55:00,123.39,123.44,123.39,123.42,7233799943.0
2007-06-20 02:00:00,123.43,123.43,123.385,123.41,7125599992.0
2007-06-20 02:05:00,123.41,123.46,123.41,123.43,8402659902.0
2007-06-20 02:10:00,123.43,123.43,123.39,123.4,6480600012.0
2007-06-20 02:15:00,123.4,123.41,123.36,123.38,6038899954.0
2007-06-20 02:20:00,123.38,123.39,123.32,123.34,9052000019.0
2007-06-20 02:25:00,123.34,123.34,123.32,123.34,8176800088.0
2007-06-20 02:30:00,123.34,123.36,123.335,123.36,7424600018.0
2007-06-20 02:35:00,123.36,123.38,123.35,123.37,7091999968.0
2007-06-20 02:40:00,123.37,123.38,123.355,123.355,3657000018.0
2007-06-20 02:45:00,123.36,123.38,123.355,123.38,2642800003.0
2007-06-20 02:50:00,123.38,123.41,123.37,123.395,5423000050.0
2007-06-20 02:55:00,123.41,123.41,123.34,123.36,9047100076.0
2007-06-20 03:00:00,123.355,123.37,123.35,123.37,4015799985.0
2007-06-20 03:05:00,123.36,123.38,123.36,123.37,1093800005.0
2007-06-20 03:10:00,123.37,123.38,123.355,123.37,3212700033.0
2007-06-20 03:15:00,123.37,123.38,123.365,123.37,1491500004.0
2007-06-20 03:20:00,123.37,123.37,123.355,123.36,4323399985.0
2007-06-20 03:25:00,123.36,123.36,123.32,123.34,3878400020.0
2007-06-20 03:30:00,123.32,123.33,123.31,123.33,3496299987.0
2007-06-20 03:35:00,123.34,123.35,123.315,123.33,5387500058.0
2007-06-20 03:40:00,123.33,123.36,123.32,123.36,5504900069.0
2007-06-20 03:45:00,123.36,123.4,123.35,123.38,7254000039.0
2007-06-20 03:50:00,123.37,123.38,123.33,123.33,5404700040.0
2007-06-20 03:55:00,123.34,123.35,123.31,123.335,9546000010.0
2007-06-20 04:00:00,123.34,123.34,123.33,123.33,3576900015.0
2007-06-20 04:05:00,123.33,123.35,123.315,123.34,6774000010.0
2007-06-20 04:10:00,123.34,123.36,123.3,123.31,5794199993.0
2007-06-20 04:15:00,123.33,123.33,123.31,123.32,7449799958.0
2007-06-20 04:20:00,123.31,123.335,123.27,123.33,8725500003.0
2007-06-20 04:25:00,123.33,123.37,123.315,123.32,6692699984.0
2007-06-20 04:30:00,123.32,123.33,123.3,123.31,6102500000.0
2007-06-20 04:35:00,123.31,123.33,123.3,123.31,2515400005.0
2007-06-20 04:40:00,123.31,123.32,123.295,123.32,4401399994.0
2007-06-20 04:45:00,123.31,123.335,123.31,123.325,3506300010.0
2007-06-20 04:50:00,123.33,123.34,123.325,123.34,3176500019.0
2007-06-20 04:55:00,123.34,123.35,123.325,123.34,4432999998.0
2007-06-20 05:00:00,123.34,123.36,123.325,123.325,4863599999.0
2007-06-20 05:05:00,123.33,123.34,123.32,123.33,2371999974.0
2007-06-20 05:10:00,123.33,123.34,123.315,123.33,3839700019.0
2007-06-20 05:15:00,123.33,123.33,123.32,123.32,1982900014.0
2007-06-20 05:20:00,123.32,123.33,123.32,123.33,1305299991.0
2007-06-20 05:25:00,123.325,123.33,123.315,123.33,1507900020.0
2007-06-20 05:30:00,123.33,123.34,123.32,123.34,765600003.0
2007-06-20 05:35:00,123.34,123.36,123.33,123.36,2201800021.0
2007-06-20 05:40:00,123.355,123.37,123.345,123.345,3727400008.0
2007-06-20 05:45:00,123.35,123.37,123.34,123.35,6320000011.0
2007-06-20 05:50:00,123.35,123.35,123.32,123.33,3082300023.0
2007-06-20 05:55:00,123.33,123.34,123.3,123.32,7488600033.0
2007-06-20 06:00:00,123.32,123.34,123.315,123.34,6244599988.0
2007-06-20 06:05:00,123.34,123.34,123.32,123.325,6000999964.0
2007-06-20 06:10:00,123.33,123.34,123.315,123.33,4838700028.0
2007-06-20 06:15:00,123.33,123.35,123.32,123.35,3534600029.0
2007-06-20 06:20:00,123.35,123.35,123.34,123.35,1382399992.0
2007-06-20 06:25:00,123.35,123.37,123.34,123.365,4495100089.0
2007-06-20 06:30:00,123.37,123.37,123.35,123.36,4266800017.0
2007-06-20 06:35:00,123.36,123.37,123.35,123.36,3700300006.0
2007-06-20 06:40:00,123.36,123.38,123.36,123.36,3738800014.0
2007-06-20 06:45:00,123.36,123.37,123.35,123.36,4880700079.0
2007-06-20 06:50:00,123.36,123.38,123.36,123.37,3872800020.0
2007-06-20 06:55:00,123.38,123.41,123.375,123.4,5572200054.0
2007-06-20 07:00:00,123.4,123.405,123.38,123.39,2239200018.0
2007-06-20 07:05:00,123.38,123.39,123.38,123.39,1421900027.0
2007-06-20 07:10:00,123.39,123.4,123.38,123.39,4836299976.0
2007-06-20 07:15:00,123.39,123.4,123.38,123.39,3480699965.0
2007-06-20 07:20:00,123.39,123.39,123.37,123.385,1371100014.0
2007-06-20 07:25:00,123.39,123.4,123.38,123.4,2956300003.0
2007-06-20 07:30:00,123.4,123.41,123.39,123.4,3092199991.0
2007-06-20 07:35:00,123.4,123.4,123.375,123.39,1894399984.0
2007-06-20 07:40:00,123.39,123.4,123.38,123.4,4708799964.0
2007-06-20 07:45:00,123.4,123.4,123.34,123.34,6038599992.0
2007-06-20 07:50:00,123.36,123.36,123.32,123.35,8572899929.0
2007-06-20 07:55:00,123.35,123.35,123.325,123.33,6074400033.0
2007-06-20 08:00:00,123.32,123.35,123.3,123.3,2240300001.0
2007-06-20 08:05:00,123.3,123.31,123.29,123.31,6809800017.0
2007-06-20 08:10:00,123.3,123.3,123.22,123.24,8417999995.0
2007-06-20 08:15:00,123.25,123.25,123.18,123.22,8417999995.0
2007-06-20 08:20:00,123.21,123.25,123.21,123.24,6734399996.0
2007-06-20 08:25:00,123.23,123.25,123.22,123.25,8468799987.0
2007-06-20 08:30:00,123.25,123.27,123.24,123.25,4711899990.0
2007-06-20 08:35:00,123.26,123.26,123.24,123.25,4474500013.0
2007-06-20 08:40:00,123.25,123.26,123.24,123.25,3812800085.0
2007-06-20 08:45:00,123.235,123.25,123.19,123.19,3388199962.0
2007-06-20 08:50:00,123.18,123.23,123.15,123.23,1891000015.0
2007-06-20 08:55:00,123.23,123.24,123.18,123.2,4881740039.0
2007-06-20 09:00:00,123.21,123.22,123.17,123.2,9658070033.0
2007-06-20 09:05:00,123.21,123.22,123.19,123.21,4648119972.0
2007-06-20 09:10:00,123.21,123.23,123.19,123.2,5426400015.0
2007-06-20 09:15:00,123.21,123.21,123.09,123.11,5321000065.0
2007-06-20 09:20:00,123.12,123.17,123.11,123.16,5321000065.0
2007-06-20 09:25:00,123.17,123.17,123.14,123.16,5321000065.0
2007-06-20 09:30:00,123.15,123.27,123.15,123.27,5321000065.0
2007-06-20 09:35:00,123.26,123.27,123.25,123.26,5321000065.0
2007-06-20 09:40:00,123.26,123.34,123.26,123.3,8534899999.0
2007-06-20 09:45:00,123.3,123.31,123.24,123.245,7141699922.0
2007-06-20 09:50:00,123.25,123.31,123.245,123.29,6212799986.0
2007-06-20 09:55:00,123.3,123.38,123.29,123.36,7816000000.0
2007-06-20 10:00:00,123.35,123.37,123.33,123.33,6607500010.0
2007-06-20 10:05:00,123.33,123.36,123.29,123.3,8335299995.0
2007-06-20 10:10:00,123.3,123.35,123.29,123.335,6111900004.0
2007-06-20 10:15:00,123.34,123.35,123.33,123.35,2786400008.0
2007-06-20 10:20:00,123.35,123.36,123.34,123.36,5932399995.0
2007-06-20 10:25:00,123.35,123.36,123.34,123.36,7306500052.0
2007-06-20 10:30:00,123.34,123.37,123.32,123.34,8781700015.0
2007-06-20 10:35:00,123.34,123.35,123.31,123.32,6029200018.0
2007-06-20 10:40:00,123.33,123.35,123.29,123.34,8926599995.0
2007-06-20 10:45:00,123.33,123.41,123.33,123.39,4579900032.0
2007-06-20 10:50:00,123.38,123.42,123.37,123.39,1355499980.0
2007-06-20 10:55:00,123.39,123.4,123.38,123.39,10057800151.0
2007-06-20 11:00:00,123.4,123.4,123.355,123.37,8463490135.0
2007-06-20 11:05:00,123.37,123.37,123.34,123.36,9144400007.0
2007-06-20 11:10:00,123.36,123.38,123.36,123.37,5652700060.0
2007-06-20 11:15:00,123.37,123.38,123.32,123.35,5963100055.0
2007-06-20 11:20:00,123.34,123.35,123.32,123.34,5786200050.0
2007-06-20 11:25:00,123.34,123.35,123.32,123.35,4778300011.0
2007-06-20 11:30:00,123.33,123.37,123.33,123.37,2588200012.0
2007-06-20 11:35:00,123.36,123.39,123.36,123.39,3520499986.0
2007-06-20 11:40:00,123.385,123.4,123.38,123.39,2044100000.0
2007-06-20 11:45:00,123.39,123.405,123.385,123.4,2639399998.0
2007-06-20 11:50:00,123.4,123.42,123.37,123.39,5707500005.0
2007-06-20 11:55:00,123.395,123.4,123.38,123.4,9213099960.0
2007-06-20 12:00:00,123.41,123.42,123.39,123.4,8251799971.0
2007-06-20 12:05:00,123.4,123.41,123.38,123.39,5329499992.0
2007-06-20 12:10:00,123.39,123.41,123.38,123.38,4449100004.0
2007-06-20 12:15:00,123.39,123.41,123.385,123.405,4125899987.0
2007-06-20 12:20:00,123.405,123.43,123.38,123.425,5808899998.0
2007-06-20 12:25:00,123.415,123.56,123.41,123.53,9481099931.0
2007-06-20 12:30:00,123.54,123.58,123.53,123.56,9801999905.0
2007-06-20 12:35:00,123.55,123.56,123.525,123.545,7768099951.0
2007-06-20 12:40:00,123.545,123.56,123.54,123.55,3724500006.0
2007-06-20 12:45:00,123.55,123.56,123.535,123.535,3083900032.0
2007-06-20 12:50:00,123.535,123.54,123.515,123.52,3733950019.0
2007-06-20 12:55:00,123.52,123.52,123.47,123.49,2667299983.0
2007-06-20 13:00:00,123.5,123.52,123.48,123.49,5964299939.0
2007-06-20 13:05:00,123.5,123.53,123.5,123.52,5644500003.0
2007-06-20 13:10:00,123.52,123.53,123.505,123.51,7583300003.0
2007-06-20 13:15:00,123.52,123.53,123.5,123.505,3094849986.0
2007-06-20 13:20:00,123.5,123.51,123.47,123.49,7415400007.0
2007-06-20 13:25:00,123.5,123.51,123.47,123.5,8742900020.0
2007-06-20 13:30:00,123.51,123.555,123.5,123.535,7083040006.0
2007-06-20 13:35:00,123.54,123.55,123.525,123.53,6959000012.0
2007-06-20 13:40:00,123.54,123.54,123.495,123.5,9112799991.0
2007-06-20 13:45:00,123.52,123.55,123.505,123.52,8180300002.0
2007-06-20 13:50:00,123.52,123.53,123.5,123.505,4870200024.0
2007-06-20 13:55:00,123.505,123.52,123.47,123.515,7421902976.0
2007-06-20 14:00:00,123.515,123.54,123.51,123.53,5497316982.0
2007-06-20 14:05:00,123.525,123.56,123.52,123.54,7409205897.0
2007-06-20 14:10:00,123.545,123.55,123.52,123.53,2631520011.0
2007-06-20 14:15:00,123.52,123.55,123.515,123.55,3363200006.0
2007-06-20 14:20:00,123.55,123.56,123.535,123.55,4773399989.0
2007-06-20 14:25:00,123.55,123.57,123.54,123.56,2892200013.0
2007-06-20 14:30:00,123.57,123.58,123.545,123.57,5455699973.0
2007-06-20 14:35:00,123.57,123.6,123.54,123.54,4051900014.0
2007-06-20 14:40:00,123.535,123.56,123.535,123.55,4143100040.0
2007-06-20 14:45:00,123.56,123.56,123.54,123.54,3340200016.0
2007-06-20 14:50:00,123.53,123.56,123.53,123.55,8801699996.0
2007-06-20 14:55:00,123.56,123.56,123.53,123.54,8682660023.0
2007-06-20 15:00:00,123.55,123.56,123.53,123.54,8711619991.0
2007-06-20 15:05:00,123.54,123.54,123.5,123.53,7747649960.0
2007-06-20 15:10:00,123.55,123.56,123.52,123.52,2978500000.0
2007-06-20 15:15:00,123.53,123.53,123.51,123.51,2382800000.0
2007-06-20 15:20:00,123.51,123.52,123.49,123.51,5279379996.0
2007-06-20 15:25:00,123.51,123.52,123.5,123.51,8618120081.0
2007-06-20 15:30:00,123.5,123.52,123.49,123.49,6263600069.0
2007-06-20 15:35:00,123.48,123.53,123.48,123.53,5569000010.0
2007-06-20 15:40:00,123.53,123.54,123.515,123.53,5958200033.0
2007-06-20 15:45:00,123.52,123.54,123.51,123.53,7151000032.0
2007-06-20 15:50:00,123.52,123.53,123.48,123.51,8417000020.0
2007-06-20 15:55:00,123.5,123.53,123.49,123.52,8417000020.0
2007-06-20 16:00:00,123.51,123.52,123.46,123.48,5264200000.0
2007-06-20 16:05:00,123.49,123.62,123.47,123.6,5150407998.0
2007-06-20 16:10:00,123.61,123.62,123.56,123.61,7261039950.0
2007-06-20 16:15:00,123.6,123.61,123.57,123.58,7261039950.0
2007-06-20 16:20:00,123.59,123.6,123.56,123.58,5570615982.0
2007-06-20 16:25:00,123.57,123.58,123.53,123.56,5332400004.0
2007-06-20 16:30:00,123.57,123.61,123.56,123.59,4767500016.0
2007-06-20 16:35:00,123.6,123.6,123.56,123.575,3841000065.0
2007-06-20 16:40:00,123.575,123.59,123.57,123.59,4077200016.0
2007-06-20 16:45:00,123.6,123.63,123.59,123.62,4897199981.0
2007-06-20 16:50:00,123.61,123.63,123.59,123.6,4569599972.0
2007-06-20 16:55:00,123.61,123.64,123.59,123.63,5132599992.0
2007-06-20 17:00:00,123.64,123.64,123.63,123.63,4308300015.0
2007-06-20 17:05:00,123.63,123.66,123.63,123.65,7410499990.0
2007-06-20 17:10:00,123.64,123.65,123.62,123.63,5232399939.0
2007-06-20 17:15:00,123.66,123.66,123.64,123.65,1959300003.0
2007-06-20 17:20:00,123.66,123.67,123.64,123.65,2612400004.0
2007-06-20 17:25:00,123.64,123.65,123.625,123.64,4269300011.0
2007-06-20 17:30:00,123.63,123.66,123.62,123.645,7890300060.0
2007-06-20 17:35:00,123.65,123.66,123.62,123.63,5005500035.0
2007-06-20 17:40:00,123.62,123.63,123.59,123.605,3222700014.0
2007-06-20 17:45:00,123.605,123.64,123.605,123.625,6057800013.0
2007-06-20 17:50:00,123.625,123.635,123.62,123.62,4398999997.0
2007-06-20 17:55:00,123.615,123.62,123.58,123.59,4342399989.0
2007-06-20 18:00:00,123.6,123.61,123.59,123.61,7843499991.0
2007-06-20 18:05:00,123.6,123.62,123.57,123.59,3730499965.0
2007-06-20 18:10:00,123.595,123.61,123.585,123.61,3926399987.0
2007-06-20 18:15:00,123.61,123.61,123.59,123.6,1901199991.0
2007-06-20 18:20:00,123.6,123.61,123.58,123.595,5306999983.0
2007-06-20 18:25:00,123.595,123.6,123.59,123.6,2871400010.0
2007-06-20 18:30:00,123.6,123.61,123.585,123.585,2827599977.0
2007-06-20 18:35:00,123.6,123.61,123.59,123.61,3402200018.0
2007-06-20 18:40:00,123.61,123.61,123.59,123.6,5088700055.0
2007-06-20 18:45:00,123.61,123.62,123.59,123.61,2379600003.0
2007-06-20 18:50:00,123.61,123.63,123.61,123.62,4633900062.0
2007-06-20 18:55:00,123.63,123.645,123.63,123.63,3869932988.0
2007-06-20 19:00:00,123.64,123.66,123.63,123.64,8741499970.0
2007-06-20 19:05:00,123.65,123.65,123.63,123.63,6044200005.0
2007-06-20 19:10:00,123.63,123.63,123.59,123.61,5462600040.0
2007-06-20 19:15:00,123.59,123.62,123.59,123.61,7572500055.0
2007-06-20 19:20:00,123.6,123.62,123.59,123.61,7572500055.0
2007-06-20 19:25:00,123.62,123.62,123.61,123.615,6989800017.0
2007-06-20 19:30:00,123.62,123.64,123.61,123.61,5724400037.0
2007-06-20 19:35:00,123.61,123.62,123.595,123.62,4612699967.0
2007-06-20 19:40:00,123.62,123.62,123.595,123.61,4827399981.0
2007-06-20 19:45:00,123.61,123.61,123.6,123.6,2676100000.0
2007-06-20 19:50:00,123.6,123.62,123.595,123.61,3736499977.0
2007-06-20 19:55:00,123.61,123.61,123.59,123.61,6314759993.0
2007-06-20 20:00:00,123.61,123.62,123.6,123.61,1351979991.0
2007-06-20 20:05:00,123.61,123.65,123.6,123.63,6599119981.0
2007-06-20 20:10:00,123.64,123.66,123.62,123.635,4980499988.0
2007-06-20 20:15:00,123.64,123.64,123.6,123.62,4195699985.0
2007-06-20 20:20:00,123.61,123.63,123.59,123.62,5301699989.0
2007-06-20 20:25:00,123.62,123.62,123.6,123.61,4219499990.0
2007-06-20 20:30:00,123.61,123.61,123.59,123.6,4778000023.0
2007-06-20 20:35:00,123.6,123.6,123.56,123.56,5244099996.0
2007-06-20 20:40:00,123.55,123.57,123.53,123.53,5222400018.0
2007-06-20 20:45:00,123.54,123.57,123.53,123.55,6071400017.0
2007-06-20 20:50:00,123.54,123.56,123.54,123.56,4772799981.0
2007-06-20 20:55:00,123.565,123.57,123.55,123.57,5606000000.0
2007-06-20 21:00:00,123.57,123.57,123.525,123.55,4563299991.0
2007-06-20 21:05:00,123.55,123.57,123.51,123.57,2931500008.0
2007-06-20 21:10:00,123.57,123.61,123.57,123.58,4682699994.0
2007-06-20 21:15:00,123.58,123.59,123.58,123.59,3734099993.0
2007-06-20 21:20:00,123.59,123.62,123.57,123.6,3937700019.0
2007-06-20 21:25:00,123.62,123.65,123.62,123.62,7342000184.0
2007-06-20 21:30:00,123.62,123.65,123.62,123.62,7218300127.0
2007-06-20 21:35:00,123.62,123.64,123.6,123.61,6353500004.0
2007-06-20 21:40:00,123.62,123.64,123.6,123.6,6814700026.0
2007-06-20 21:45:00,123.61,123.61,123.59,123.605,5082100033.0
2007-06-20 21:50:00,123.59,123.62,123.58,123.6,8694499930.0
2007-06-20 21:55:00,123.57,123.59,123.57,123.59,8110200020.0
2007-06-20 22:00:00,123.59,123.63,123.56,123.61,7014500049.0
2007-06-20 22:05:00,123.62,123.65,123.61,123.63,6397400017.0
2007-06-20 22:10:00,123.64,123.64,123.58,123.59,5817299983.0
2007-06-20 22:15:00,123.6,123.61,123.58,123.595,4353699939.0
2007-06-20 22:20:00,123.6,123.61,123.58,123.6,5641499913.0
2007-06-20 22:25:00,123.6,123.61,123.59,123.59,3445599954.0
2007-06-20 22:30:00,123.595,123.6,123.55,123.57,7532500023.0
2007-06-20 22:35:00,123.56,123.57,123.52,123.56,4186699999.0
2007-06-20 22:40:00,123.56,123.57,123.54,123.56,6364400020.0
2007-06-20 22:45:00,123.55,123.56,123.49,123.51,8994900062.0
2007-06-20 22:50:00,123.51,123.56,123.495,123.55,6440200007.0
2007-06-20 22:55:00,123.545,123.57,123.535,123.55,1550100004.0
2007-06-20 23:00:00,123.56,123.56,123.42,123.49,2891899996.0
2007-06-20 23:05:00,123.51,123.52,123.48,123.5,2226899995.0
2007-06-20 23:10:00,123.51,123.52,123.47,123.49,2072300000.0
2007-06-20 23:15:00,123.48,123.48,123.45,123.465,2417600022.0
2007-06-20 23:20:00,123.47,123.47,123.43,123.44,1335800020.0
2007-06-20 23:25:00,123.44,123.47,123.41,123.46,3764600016.0
2007-06-20 23:30:00,123.45,123.46,123.43,123.43,3421000090.0
2007-06-20 23:35:00,123.43,123.47,123.43,123.47,911400003.0
2007-06-20 23:40:00,123.47,123.47,123.43,123.45,1203300002.0
2007-06-20 23:45:00,123.46,123.5,123.44,123.5,877600001.0
2007-06-20 23:50:00,123.5,123.5,123.43,123.47,3856600037.0
2007-06-20 23:55:00,123.48,123.52,123.48,123.505,6430800130.0
2007-06-21 00:00:00,123.51,123.52,123.49,123.51,1866400012.0
2007-06-21 00:05:00,123.515,123.54,123.51,123.53,2326800005.0
2007-06-21 00:10:00,123.53,123.54,123.515,123.53,1593400018.0
2007-06-21 00:15:00,123.53,123.54,123.53,123.54,829099993.0
2007-06-21 00:20:00,123.54,123.54,123.51,123.52,3390900020.0
2007-06-21 00:25:00,123.52,123.53,123.5,123.52,2120099977.0
2007-06-21 00:30:00,123.52,123.53,123.52,123.52,1396100018.0
2007-06-21 00:35:00,123.52,123.52,123.5,123.51,1741600010.0
2007-06-21 00:40:00,123.51,123.51,123.48,123.51,962700006.0
2007-06-21 00:45:00,123.51,123.51,123.47,123.5,3617200015.0
2007-06-21 00:50:00,123.5,123.56,123.47,123.51,2227299998.0
2007-06-21 00:55:00,123.52,123.52,123.46,123.47,5272599990.0
2007-06-21 01:00:00,123.47,123.5,123.44,123.47,7429700086.0
2007-06-21 01:05:00,123.45,123.5,123.45,123.47,3776699991.0
2007-06-21 01:10:00,123.47,123.51,123.47,123.49,5092199977.0
2007-06-21 01:15:00,123.49,123.51,123.49,123.51,1009900001.0
2007-06-21 01:20:00,123.51,123.53,123.485,123.495,6047800027.0
2007-06-21 01:25:00,123.495,123.54,123.48,123.54,4512100014.0
2007-06-21 01:30:00,123.54,123.58,123.54,123.56,4815300039.0
2007-06-21 01:35:00,123.56,123.58,123.56,123.565,3405700013.0
2007-06-21 01:40:00,123.57,123.57,123.55,123.55,3374900038.0
2007-06-21 01:45:00,123.56,123.56,123.53,123.54,4894599960.0
2007-06-21 01:50:00,123.54,123.55,123.53,123.535,2533800012.0
2007-06-21 01:55:00,123.54,123.56,123.53,123.555,6593700020.0
2007-06-21 02:00:00,123.555,123.58,123.54,123.555,5498099976.0
2007-06-21 02:05:00,123.56,123.61,123.555,123.6,6560899973.0
2007-06-21 02:10:00,123.6,123.62,123.585,123.59,5382199936.0
2007-06-21 02:15:00,123.6,123.63,123.585,123.63,6504900013.0
2007-06-21 02:20:00,123.625,123.64,123.595,123.6,6975600078.0
2007-06-21 02:25:00,123.6,123.6,123.56,123.58,5357699999.0
2007-06-21 02:30:00,123.58,123.6,123.57,123.59,7016900061.0
2007-06-21 02:35:00,123.59,123.62,123.575,123.59,6825600008.0
2007-06-21 02:40:00,123.59,123.62,123.59,123.59,4824299997.0
2007-06-21 02:45:00,123.6,123.61,123.57,123.6,7706200006.0
2007-06-21 02:50:00,123.61,123.62,123.6,123.62,7047600029.0
2007-06-21 02:55:00,123.61,123.62,123.6,123.62,8775300114.0
2007-06-21 03:00:00,123.62,123.62,123.59,123.6,7383999996.0
2007-06-21 03:05:00,123.58,123.6,123.57,123.59,8899499930.0
2007-06-21 03:10:00,123.6,123.61,123.59,123.6,3850300042.0
2007-06-21 03:15:00,123.6,123.6,123.57,123.58,7047900068.0
2007-06-21 03:20:00,123.58,123.59,123.56,123.59,4631600040.0
2007-06-21 03:25:00,123.58,123.59,123.56,123.59,650000010.0
2007-06-21 03:30:00,123.59,123.6,123.59,123.595,2337400046.0
2007-06-21 03:35:00,123.6,123.62,123.6,123.61,5291600033.0
2007-06-21 03:40:00,123.61,123.62,123.59,123.61,6045400009.0
2007-06-21 03:45:00,123.61,123.62,123.61,123.62,2098700047.0
2007-06-21 03:50:00,123.62,123.64,123.61,123.63,6572200053.0
2007-06-21 03:55:00,123.63,123.64,123.61,123.64,5350000059.0
2007-06-21 04:00:00,123.64,123.65,123.62,123.63,3621700100.0
2007-06-21 04:05:00,123.63,123.63,123.62,123.62,4302099975.0
2007-06-21 04:10:00,123.62,123.65,123.615,123.64,4459399998.0
2007-06-21 04:15:00,123.64,123.66,123.64,123.64,3303899980.0
2007-06-21 04:20:00,123.65,123.65,123.635,123.64,2400099960.0
2007-06-21 04:25:00,123.64,123.65,123.63,123.64,3749700001.0
2007-06-21 04:30:00,123.64,123.65,123.62,123.63,4938200022.0
2007-06-21 04:35:00,123.63,123.64,123.625,123.63,1536900012.0
2007-06-21 04:40:00,123.63,123.63,123.615,123.63,3998800000.0
2007-06-21 04:45:00,123.625,123.63,123.61,123.62,3875799978.0
2007-06-21 04:50:00,123.62,123.62,123.6,123.61,4753500044.0
2007-06-21 04:55:00,123.62,123.62,123.59,123.6,6787500034.0
2007-06-21 05:00:00,123.61,123.62,123.6,123.62,1708600015.0
2007-06-21 05:05:00,123.615,123.62,123.59,123.6,5882600081.0
2007-06-21 05:10:00,123.6,123.62,123.595,123.61,4458200027.0
2007-06-21 05:15:00,123.61,123.63,123.595,123.6,3758600072.0
2007-06-21 05:20:00,123.61,123.63,123.61,123.63,5202800035.0
2007-06-21 05:25:00,123.62,123.63,123.615,123.62,1088000030.0
2007-06-21 05:30:00,123.6,123.625,123.6,123.625,2239800030.0
2007-06-21 05:35:00,123.625,123.63,123.61,123.62,3539099990.0
2007-06-21 05:40:00,123.62,123.63,123.62,123.63,2577200019.0
2007-06-21 05:45:00,123.63,123.64,123.62,123.63,5657500017.0
2007-06-21 05:50:00,123.63,123.64,123.63,123.64,1746900010.0
2007-06-21 05:55:00,123.64,123.67,123.635,123.65,3247699976.0
2007-06-21 06:00:00,123.66,123.66,123.64,123.66,3339899998.0
2007-06-21 06:10:00,123.66,123.69,123.66,123.69,3589999989.0
2007-06-21 06:15:00,123.69,123.69,123.67,123.68,6213799969.0
2007-06-21 06:20:00,123.68,123.7,123.67,123.67,2967800012.0
2007-06-21 06:25:00,123.67,123.68,123.63,123.64,6465600009.0
2007-06-21 06:30:00,123.64,123.65,123.625,123.64,3873900038.0
2007-06-21 06:35:00,123.64,123.64,123.62,123.63,5486900009.0
2007-06-21 06:40:00,123.63,123.64,123.61,123.63,4074900054.0
2007-06-21 06:45:00,123.64,123.65,123.62,123.65,7577300066.0
2007-06-21 06:50:00,123.65,123.66,123.635,123.65,5620200149.0
2007-06-21 06:55:00,123.66,123.68,123.64,123.67,3698899989.0
2007-06-21 07:00:00,123.67,123.69,123.67,123.69,2040699991.0
2007-06-21 07:05:00,123.69,123.69,123.64,123.64,4971300007.0
2007-06-21 07:10:00,123.66,123.66,123.65,123.65,4245299999.0
2007-06-21 07:15:00,123.64,123.65,123.63,123.63,5243000048.0
2007-06-21 07:20:00,123.63,123.64,123.63,123.64,3127100081.0
2007-06-21 07:25:00,123.64,123.66,123.635,123.66,4806700031.0
2007-06-21 07:30:00,123.66,123.66,123.64,123.65,5429300066.0
2007-06-21 07:35:00,123.65,123.65,123.63,123.65,3342999974.0
2007-06-21 07:40:00,123.65,123.65,123.63,123.635,4688999979.0
2007-06-21 07:45:00,123.64,123.65,123.63,123.65,4041399974.0
2007-06-21 07:50:00,123.65,123.68,123.64,123.68,4174700012.0
2007-06-21 07:55:00,123.68,123.68,123.66,123.675,4702600032.0
2007-06-21 08:00:00,123.68,123.68,123.65,123.67,6189000076.0
2007-06-21 08:05:00,123.67,123.67,123.63,123.63,3754600038.0
2007-06-21 08:10:00,123.63,123.66,123.61,123.64,6246500022.0
2007-06-21 08:15:00,123.64,123.66,123.635,123.66,3820100038.0
2007-06-21 08:20:00,123.655,123.66,123.61,123.62,7623100040.0
2007-06-21 08:25:00,123.62,123.64,123.62,123.625,4836000049.0
2007-06-21 08:30:00,123.625,123.67,123.625,123.655,8407400139.0
2007-06-21 08:35:00,123.655,123.66,123.65,123.66,5006400010.0
2007-06-21 08:40:00,123.66,123.66,123.62,123.625,5308900035.0
2007-06-21 08:45:00,123.63,123.65,123.62,123.635,4618200051.0
2007-06-21 08:50:00,123.635,123.65,123.61,123.63,6408800087.0
2007-06-21 08:55:00,123.63,123.64,123.615,123.64,5989100089.0
2007-06-21 09:00:00,123.64,123.67,123.63,123.65,5805799974.0
2007-06-21 09:05:00,123.63,123.69,123.63,123.66,4992499955.0
2007-06-21 09:10:00,123.67,123.74,123.67,123.73,4992499955.0
2007-06-21 09:15:00,123.74,123.74,123.715,123.73,6824700014.0
2007-06-21 09:20:00,123.72,123.73,123.72,123.73,6993400004.0
2007-06-21 09:25:00,123.72,123.73,123.71,123.72,4290500014.0
2007-06-21 09:30:00,123.71,123.72,123.68,123.69,2572000010.0
2007-06-21 09:35:00,123.69,123.7,123.68,123.69,3343199997.0
2007-06-21 09:40:00,123.68,123.69,123.65,123.67,3994500043.0
2007-06-21 09:45:00,123.68,123.69,123.66,123.68,3452500025.0
2007-06-21 09:50:00,123.68,123.7,123.66,123.69,5247000029.0
2007-06-21 09:55:00,123.68,123.68,123.66,123.68,4961000042.0
2007-06-21 10:00:00,123.68,123.69,123.66,123.685,6382000058.0
2007-06-21 10:05:00,123.69,123.73,123.68,123.71,5880100036.0
2007-06-21 10:10:00,123.72,123.72,123.69,123.7,6689300064.0
2007-06-21 10:15:00,123.7,123.71,123.65,123.66,9314000082.0
2007-06-21 10:20:00,123.67,123.67,123.655,123.66,6285800021.0
2007-06-21 10:25:00,123.67,123.69,123.66,123.67,3359000000.0
2007-06-21 10:30:00,123.66,123.66,123.625,123.65,7792300015.0
2007-06-21 10:35:00,123.65,123.66,123.63,123.64,4195400020.0
2007-06-21 10:40:00,123.64,123.65,123.63,123.65,4115300022.0
2007-06-21 10:45:00,123.65,123.65,123.57,123.59,5114900065.0
2007-06-21 10:50:00,123.6,123.61,123.52,123.54,5593500080.0
2007-06-21 10:55:00,123.55,123.57,123.52,123.57,6201000082.0
2007-06-21 11:00:00,123.57,123.59,123.56,123.575,8260900118.0
2007-06-21 11:05:00,123.57,123.59,123.56,123.59,8854000090.0
2007-06-21 11:10:00,123.58,123.62,123.58,123.59,8615599987.0
2007-06-21 11:15:00,123.61,123.61,123.59,123.59,5232799974.0
2007-06-21 11:20:00,123.6,123.62,123.58,123.59,7440900106.0
2007-06-21 11:25:00,123.61,123.61,123.59,123.6,2613300011.0
2007-06-21 11:30:00,123.6,123.63,123.59,123.61,7536300069.0
2007-06-21 11:35:00,123.59,123.63,123.59,123.615,5645400063.0
2007-06-21 11:40:00,123.615,123.62,123.565,123.57,4764699977.0
2007-06-21 11:45:00,123.57,123.63,123.56,123.63,5144700081.0
2007-06-21 11:50:00,123.64,123.64,123.62,123.64,4464700018.0
2007-06-21 11:55:00,123.64,123.64,123.615,123.62,1739100037.0
2007-06-21 12:00:00,123.62,123.64,123.61,123.63,6116800007.0
2007-06-21 12:05:00,123.63,123.64,123.625,123.63,981400022.0
2007-06-21 12:10:00,123.63,123.64,123.61,123.62,6982500024.0
2007-06-21 12:15:00,123.61,123.63,123.61,123.63,846899999.0
2007-06-21 12:20:00,123.63,123.67,123.625,123.655,5640900127.0
2007-06-21 12:25:00,123.655,123.67,123.62,123.63,7262900000.0
2007-06-21 12:30:00,123.625,123.64,123.6,123.6,5125799991.0
2007-06-21 12:35:00,123.6,123.61,123.59,123.6,3597699973.0
2007-06-21 12:40:00,123.59,123.64,123.59,123.63,4838100039.0
2007-06-21 12:45:00,123.62,123.63,123.62,123.63,1392500003.0
2007-06-21 12:50:00,123.64,123.64,123.625,123.63,5067600088.0
2007-06-21 12:55:00,123.64,123.67,123.63,123.66,2918800009.0
2007-06-21 13:00:00,123.66,123.71,123.65,123.66,9087000027.0
2007-06-21 13:05:00,123.66,123.66,123.64,123.66,9098800103.0
2007-06-21 13:10:00,123.64,123.66,123.62,123.63,4245800030.0
2007-06-21 13:15:00,123.63,123.66,123.625,123.65,5771200029.0
2007-06-21 13:20:00,123.655,123.68,123.64,123.67,5235599981.0
2007-06-21 13:25:00,123.67,123.7,123.655,123.68,7541700052.0
2007-06-21 13:30:00,123.675,123.7,123.66,123.66,6288100008.0
2007-06-21 13:35:00,123.66,123.67,123.64,123.65,2343899990.0
2007-06-21 13:40:00,123.66,123.66,123.59,123.59,3657599991.0
2007-06-21 13:45:00,123.605,123.62,123.55,123.56,7039200029.0
2007-06-21 13:50:00,123.57,123.57,123.54,123.55,6424500075.0
2007-06-21 13:55:00,123.55,123.59,123.54,123.58,7302800017.0
2007-06-21 14:00:00,123.58,123.58,123.55,123.56,7474199991.0
2007-06-21 14:05:00,123.58,123.59,123.545,123.55,5903511991.0
2007-06-21 14:10:00,123.55,123.56,123.535,123.55,6253999994.0
2007-06-21 14:15:00,123.55,123.55,123.535,123.54,3348399990.0
2007-06-21 14:20:00,123.54,123.57,123.52,123.57,7701399980.0
2007-06-21 14:25:00,123.58,123.59,123.52,123.53,8588500011.0
2007-06-21 14:30:00,123.53,123.56,123.47,123.49,9454500055.0
2007-06-21 14:35:00,123.51,123.55,123.49,123.54,9454500055.0
2007-06-21 14:40:00,123.55,123.58,123.52,123.55,9482100061.0
2007-06-21 14:45:00,123.56,123.59,123.545,123.58,9294300109.0
2007-06-21 14:50:00,123.57,123.57,123.54,123.55,7954000014.0
2007-06-21 14:55:00,123.56,123.59,123.55,123.58,7192999940.0
2007-06-21 15:00:00,123.56,123.64,123.56,123.62,7267599966.0
2007-06-21 15:05:00,123.63,123.655,123.59,123.595,5104200022.0
2007-06-21 15:10:00,123.6,123.61,123.59,123.61,6501400039.0
2007-06-21 15:15:00,123.62,123.64,123.6,123.64,10284199958.0
2007-06-21 15:20:00,123.64,123.655,123.595,123.615,10395899966.0
2007-06-21 15:25:00,123.62,123.64,123.59,123.63,6792199893.0
2007-06-21 15:30:00,123.625,123.64,123.62,123.63,5837099950.0
2007-06-21 15:35:00,123.64,123.64,123.59,123.59,5445299972.0
2007-06-21 15:40:00,123.6,123.62,123.59,123.62,6330900010.0
2007-06-21 15:45:00,123.61,123.62,123.585,123.59,6610500210.0
2007-06-21 15:50:00,123.58,123.59,123.56,123.56,9987000035.0
2007-06-21 15:55:00,123.55,123.59,123.51,123.51,9265800031.0
2007-06-21 16:00:00,123.52,123.56,123.48,123.51,8184000025.0
2007-06-21 16:05:00,123.5,123.58,123.49,123.57,8184000025.0
2007-06-21 16:10:00,123.565,123.6,123.56,123.58,7075862403.0
2007-06-21 16:15:00,123.585,123.64,123.58,123.63,8851999978.0
2007-06-21 16:20:00,123.64,123.65,123.58,123.62,6977499980.0
2007-06-21 16:25:00,123.63,123.65,123.6,123.6,6483499983.0
2007-06-21 16:30:00,123.61,123.62,123.59,123.61,4532999969.0
2007-06-21 16:35:00,123.62,123.65,123.61,123.64,6052499950.0
2007-06-21 16:40:00,123.63,123.655,123.625,123.63,4872200078.0
2007-06-21 16:45:00,123.63,123.65,123.59,123.61,6612100054.0
2007-06-21 16:50:00,123.62,123.64,123.605,123.63,7387300018.0
2007-06-21 16:55:00,123.63,123.66,123.63,123.65,7518200008.0
2007-06-21 17:00:00,123.64,123.66,123.64,123.64,7603299931.0
2007-06-21 17:05:00,123.65,123.65,123.61,123.62,6483499953.0
2007-06-21 17:10:00,123.62,123.65,123.605,123.64,5099280005.0
2007-06-21 17:15:00,123.64,123.65,123.625,123.64,3733260026.0
2007-06-21 17:20:00,123.64,123.66,123.63,123.63,5492600000.0
2007-06-21 17:25:00,123.63,123.64,123.625,123.64,4937500028.0
2007-06-21 17:30:00,123.64,123.66,123.63,123.66,5056299970.0
2007-06-21 17:35:00,123.66,123.68,123.615,123.625,4204800007.0
2007-06-21 17:40:00,123.63,123.67,123.62,123.655,4699200011.0
2007-06-21 17:45:00,123.65,123.69,123.64,123.68,1301699987.0
2007-06-21 17:50:00,123.69,123.7,123.65,123.66,6723399852.0
2007-06-21 17:55:00,123.67,123.68,123.65,123.67,5314799936.0
2007-06-21 18:00:00,123.68,123.72,123.67,123.71,7493399935.0
2007-06-21 18:05:00,123.71,123.71,123.66,123.68,7714300072.0
2007-06-21 18:10:00,123.69,123.7,123.67,123.69,6088600044.0
2007-06-21 18:15:00,123.68,123.69,123.65,123.66,4909200063.0
2007-06-21 18:20:00,123.66,123.66,123.64,123.64,4551500053.0
2007-06-21 18:25:00,123.65,123.67,123.63,123.66,5187919983.0
2007-06-21 18:30:00,123.66,123.67,123.65,123.66,1819700032.0
2007-06-21 18:35:00,123.66,123.68,123.65,123.67,5405599983.0
2007-06-21 18:40:00,123.67,123.68,123.655,123.68,7341840109.0
2007-06-21 18:45:00,123.68,123.7,123.67,123.67,4338500020.0
2007-06-21 18:50:00,123.67,123.67,123.655,123.66,5340300087.0
2007-06-21 18:55:00,123.655,123.69,123.655,123.68,5217400005.0
2007-06-21 19:00:00,123.68,123.69,123.67,123.68,2230500049.0
2007-06-21 19:05:00,123.68,123.685,123.67,123.68,5064000073.0
2007-06-21 19:10:00,123.68,123.68,123.67,123.68,4200099993.0
2007-06-21 19:15:00,123.68,123.68,123.67,123.67,553400001.0
2007-06-21 19:20:00,123.67,123.68,123.66,123.66,5285099995.0
2007-06-21 19:25:00,123.66,123.66,123.64,123.65,3147899986.0
2007-06-21 19:30:00,123.66,123.69,123.66,123.685,1006599999.0
2007-06-21 19:35:00,123.685,123.69,123.67,123.69,2801399986.0
2007-06-21 19:40:00,123.69,123.71,123.675,123.7,3969803044.0
2007-06-21 19:45:00,123.7,123.71,123.695,123.695,8732400037.0
2007-06-21 19:50:00,123.7,123.72,123.695,123.715,2569400004.0
2007-06-21 19:55:00,123.715,123.715,123.69,123.7,511299998.0
2007-06-21 20:00:00,123.7,123.715,123.69,123.7,2137100006.0
2007-06-21 20:05:00,123.705,123.72,123.695,123.71,4847199986.0
2007-06-21 20:10:00,123.71,123.72,123.7,123.715,8237700026.0
2007-06-21 20:15:00,123.715,123.72,123.705,123.72,5348000090.0
2007-06-21 20:20:00,123.72,123.72,123.695,123.695,3495899979.0
2007-06-21 20:25:00,123.69,123.71,123.68,123.7,2914700003.0
2007-06-21 20:30:00,123.7,123.7,123.67,123.68,4708699977.0
2007-06-21 20:35:00,123.68,123.68,123.665,123.67,3968199888.0
2007-06-21 20:40:00,123.66,123.68,123.65,123.65,5551700026.0
2007-06-21 20:45:00,123.645,123.67,123.645,123.67,4591300015.0
2007-06-21 20:50:00,123.67,123.7,123.66,123.7,5015799964.0
2007-06-21 20:55:00,123.69,123.7,123.66,123.67,3570600016.0
2007-06-21 21:00:00,123.68,123.69,123.67,123.685,1706600022.0
2007-06-21 21:05:00,123.685,123.69,123.68,123.685,256199996.0
2007-06-21 21:10:00,123.68,123.685,123.68,123.685,359299997.0
2007-06-21 21:15:00,123.69,123.7,123.685,123.7,3951000078.0
2007-06-21 21:20:00,123.7,123.71,123.68,123.69,4618699970.0
2007-06-21 21:25:00,123.69,123.71,123.69,123.7,5186600064.0
2007-06-21 21:30:00,123.7,123.7,123.69,123.7,711300014.0
2007-06-21 21:35:00,123.7,123.7,123.685,123.7,3163500026.0
2007-06-21 21:40:00,123.7,123.7,123.68,123.69,5318400011.0
2007-06-21 21:45:00,123.69,123.69,123.665,123.67,3021599999.0
2007-06-21 21:50:00,123.67,123.69,123.66,123.665,3607000006.0
2007-06-21 21:55:00,123.66,123.66,123.65,123.66,8187700019.0
2007-06-21 22:00:00,123.66,123.67,123.65,123.66,4598700020.0
2007-06-21 22:05:00,123.66,123.67,123.65,123.65,2071300026.0
2007-06-21 22:10:00,123.66,123.68,123.65,123.68,684400005.0
2007-06-21 22:15:00,123.68,123.68,123.66,123.68,372099992.0
2007-06-21 22:20:00,123.68,123.69,123.665,123.67,1461800010.0
2007-06-21 22:25:00,123.67,123.68,123.67,123.67,2033600002.0
2007-06-21 22:30:00,123.67,123.69,123.665,123.67,3002600019.0
2007-06-21 22:35:00,123.67,123.71,123.66,123.71,4697299987.0
2007-06-21 22:40:00,123.71,123.71,123.7,123.71,495799999.0
2007-06-21 22:45:00,123.71,123.72,123.7,123.72,1023100008.0
2007-06-21 22:50:00,123.72,123.72,123.7,123.71,993100002.0
2007-06-21 22:55:00,123.71,123.72,123.7,123.72,1285399999.0
2007-06-21 23:00:00,123.71,123.73,123.71,123.72,580699987.0
2007-06-21 23:05:00,123.72,123.72,123.69,123.69,1454499997.0
2007-06-21 23:10:00,123.69,123.72,123.69,123.7,1979999984.0
2007-06-21 23:15:00,123.7,123.73,123.7,123.715,4765600003.0
2007-06-21 23:20:00,123.72,123.73,123.71,123.73,2016399995.0
2007-06-21 23:25:00,123.72,123.72,123.7,123.705,1778300012.0
2007-06-21 23:30:00,123.705,123.71,123.66,123.71,1686299980.0
2007-06-21 23:35:00,123.71,123.73,123.71,123.73,966199998.0
2007-06-21 23:40:00,123.73,123.73,123.72,123.72,88400001.0
2007-06-21 23:45:00,123.72,123.72,123.71,123.71,380300000.0
2007-06-21 23:50:00,123.71,123.72,123.69,123.72,368699999.0
2007-06-21 23:55:00,123.72,123.73,123.72,123.73,336399999.0
2007-06-22 00:00:00,123.73,123.73,123.72,123.72,314300003.0
2007-06-22 00:05:00,123.73,123.73,123.72,123.73,174399999.0
2007-06-22 00:10:00,123.73,123.73,123.715,123.73,192399998.0
2007-06-22 00:15:00,123.73,123.73,123.73,123.73,8000000.0
2007-06-22 00:20:00,123.73,123.74,123.73,123.74,554000000.0
2007-06-22 00:25:00,123.74,123.74,123.72,123.74,2229000011.0
2007-06-22 00:30:00,123.74,123.74,123.73,123.73,993800004.0
2007-06-22 00:35:00,123.74,123.74,123.71,123.73,2659200000.0
2007-06-22 00:40:00,123.73,123.73,123.715,123.73,640900000.0
2007-06-22 00:45:00,123.73,123.74,123.72,123.73,1023699996.0
2007-06-22 00:50:00,123.73,123.74,123.73,123.73,458300000.0
2007-06-22 00:55:00,123.74,123.74,123.74,123.74,76000000.0
2007-06-22 01:00:00,123.74,123.76,123.73,123.75,2161599993.0
2007-06-22 01:05:00,123.75,123.76,123.74,123.75,2760899982.0
2007-06-22 01:10:00,123.75,123.76,123.74,123.75,1307600002.0
2007-06-22 01:15:00,123.75,123.75,123.73,123.74,927000000.0
2007-06-22 01:20:00,123.74,123.75,123.735,123.74,3203500006.0
2007-06-22 01:25:00,123.74,123.75,123.73,123.75,3444900016.0
2007-06-22 01:30:00,123.75,123.75,123.73,123.74,542899986.0
2007-06-22 01:35:00,123.74,123.75,123.73,123.74,1986500003.0
2007-06-22 01:40:00,123.74,123.74,123.72,123.74,1701799989.0
2007-06-22 01:45:00,123.74,123.75,123.74,123.74,2196099945.0
2007-06-22 01:50:00,123.74,123.76,123.73,123.76,5277399967.0
2007-06-22 01:55:00,123.76,123.77,123.74,123.77,1589500011.0
2007-06-22 02:00:00,123.77,123.77,123.76,123.76,2800000005.0
2007-06-22 02:05:00,123.76,123.77,123.75,123.76,6765899989.0
2007-06-22 02:10:00,123.76,123.81,123.76,123.79,6779499968.0
2007-06-22 02:15:00,123.795,123.82,123.78,123.82,5712300024.0
2007-06-22 02:20:00,123.82,123.83,123.81,123.83,2762400018.0
2007-06-22 02:25:00,123.83,123.84,123.825,123.83,2463899984.0
2007-06-22 02:30:00,123.83,123.85,123.825,123.83,4350399978.0
2007-06-22 02:35:00,123.83,123.85,123.825,123.84,7919399960.0
2007-06-22 02:40:00,123.84,123.85,123.825,123.85,3719600010.0
2007-06-22 02:45:00,123.85,123.86,123.82,123.86,5982499998.0
2007-06-22 02:50:00,123.855,123.88,123.855,123.87,2068908998.0
2007-06-22 02:55:00,123.87,123.89,123.84,123.885,4813999996.0
2007-06-22 03:00:00,123.89,123.9,123.875,123.88,3631609996.0
2007-06-22 03:05:00,123.88,123.88,123.86,123.86,3122600001.0
2007-06-22 03:10:00,123.87,123.88,123.87,123.875,4959899981.0
2007-06-22 03:15:00,123.88,123.88,123.865,123.88,3465000019.0
2007-06-22 03:20:00,123.88,123.92,123.88,123.91,5005006950.0
2007-06-22 03:25:00,123.91,123.93,123.9,123.91,8069138051.0
2007-06-22 03:30:00,123.91,123.92,123.875,123.88,5463499998.0
2007-06-22 03:35:00,123.88,123.9,123.87,123.89,4467000040.0
2007-06-22 03:40:00,123.89,123.92,123.89,123.91,3551300068.0
2007-06-22 03:45:00,123.91,123.93,123.905,123.93,5831700049.0
2007-06-22 03:50:00,123.93,123.935,123.915,123.92,3290200039.0
2007-06-22 03:55:00,123.92,123.94,123.92,123.93,2687899995.0
2007-06-22 04:00:00,123.93,123.95,123.92,123.94,1898920001.0
2007-06-22 04:05:00,123.94,123.95,123.92,123.93,2821700013.0
2007-06-22 04:10:00,123.93,123.94,123.91,123.94,3493499989.0
2007-06-22 04:15:00,123.94,123.94,123.94,123.94,476800000.0
2007-06-22 04:20:00,123.94,123.94,123.93,123.94,5420799998.0
2007-06-22 04:25:00,123.935,123.95,123.93,123.95,1934200007.0
2007-06-22 04:30:00,123.95,123.95,123.93,123.94,3308099969.0
2007-06-22 04:35:00,123.94,123.95,123.93,123.94,1914299999.0
2007-06-22 04:40:00,123.95,123.95,123.94,123.94,4692200022.0
2007-06-22 04:45:00,123.94,123.95,123.935,123.95,2757399978.0
2007-06-22 04:50:00,123.95,123.95,123.95,123.95,100500000.0
2007-06-22 04:55:00,123.95,123.96,123.945,123.96,2370600012.0
2007-06-22 05:00:00,123.96,123.96,123.93,123.95,4116399996.0
2007-06-22 05:05:00,123.94,123.95,123.92,123.92,5192399991.0
2007-06-22 05:10:00,123.93,123.93,123.91,123.915,4362899968.0
2007-06-22 05:15:00,123.92,123.92,123.9,123.91,3031999979.0
2007-06-22 05:20:00,123.91,123.92,123.88,123.91,3577300016.0
2007-06-22 05:25:00,123.91,123.92,123.905,123.91,2136099995.0
2007-06-22 05:30:00,123.91,123.91,123.895,123.91,2376199992.0
2007-06-22 05:35:00,123.91,123.91,123.895,123.91,1463599981.0
2007-06-22 05:40:00,123.91,123.93,123.905,123.905,2137999999.0
2007-06-22 05:45:00,123.91,123.91,123.89,123.9,3752699943.0
2007-06-22 05:50:00,123.9,123.9,123.86,123.86,6729899978.0
2007-06-22 05:55:00,123.87,123.89,123.84,123.85,7573499970.0
2007-06-22 06:00:00,123.85,123.87,123.845,123.87,4022499985.0
2007-06-22 06:05:00,123.87,123.87,123.85,123.86,2589700014.0
2007-06-22 06:10:00,123.85,123.87,123.84,123.85,5172300005.0
2007-06-22 06:15:00,123.85,123.88,123.84,123.87,4472399974.0
2007-06-22 06:20:00,123.87,123.89,123.865,123.89,5719699974.0
2007-06-22 06:25:00,123.89,123.89,123.88,123.89,1225499996.0
2007-06-22 06:30:00,123.89,123.9,123.885,123.89,6523200078.0
2007-06-22 06:35:00,123.89,123.92,123.885,123.905,2867900026.0
2007-06-22 06:40:00,123.91,123.91,123.89,123.9,1257300002.0
2007-06-22 06:45:00,123.9,123.9,123.89,123.9,1381800003.0
2007-06-22 06:50:00,123.91,123.92,123.895,123.91,2931300004.0
2007-06-22 06:55:00,123.91,123.92,123.905,123.91,1599100024.0
2007-06-22 07:00:00,123.91,123.91,123.9,123.91,1501199993.0
2007-06-22 07:05:00,123.91,123.91,123.885,123.89,2392999986.0
2007-06-22 07:10:00,123.89,123.89,123.88,123.88,1859200004.0
2007-06-22 07:15:00,123.88,123.89,123.86,123.86,5985599955.0
2007-06-22 07:20:00,123.86,123.87,123.83,123.87,5686799986.0
2007-06-22 07:25:00,123.86,123.89,123.86,123.87,2814300031.0
2007-06-22 07:30:00,123.87,123.89,123.86,123.89,4817600000.0
2007-06-22 07:35:00,123.88,123.89,123.875,123.89,6541599981.0
2007-06-22 07:40:00,123.89,123.91,123.87,123.9,7515699983.0
2007-06-22 07:45:00,123.9,123.9,123.875,123.89,3476400005.0
2007-06-22 07:50:00,123.89,123.92,123.885,123.9,6113000015.0
2007-06-22 07:55:00,123.9,123.91,123.88,123.89,3934899999.0
2007-06-22 08:00:00,123.89,123.9,123.87,123.88,6424599961.0
2007-06-22 08:05:00,123.89,123.93,123.87,123.92,6601400020.0
2007-06-22 08:10:00,123.91,123.94,123.91,123.93,7102900019.0
2007-06-22 08:15:00,123.92,123.94,123.92,123.93,5764499946.0
2007-06-22 08:20:00,123.93,123.97,123.925,123.97,6748000022.0
2007-06-22 08:25:00,123.95,123.99,123.95,123.98,6110600036.0
2007-06-22 08:30:00,123.975,123.98,123.94,123.96,7390799986.0
2007-06-22 08:35:00,123.96,123.97,123.95,123.96,6837200007.0
2007-06-22 08:40:00,123.955,123.97,123.94,123.95,5576200005.0
2007-06-22 08:45:00,123.96,123.985,123.955,123.975,4508999999.0
2007-06-22 08:50:00,123.98,123.98,123.94,123.96,7946700024.0
2007-06-22 08:55:00,123.97,123.97,123.96,123.97,6115299980.0
2007-06-22 09:00:00,123.97,123.97,123.95,123.96,5846100026.0
2007-06-22 09:05:00,123.96,124.06,123.955,124.02,5805599964.0
2007-06-22 09:10:00,124.01,124.05,123.98,124.05,7476399913.0
2007-06-22 09:15:00,124.04,124.08,124.01,124.08,3304000025.0
2007-06-22 09:20:00,124.07,124.09,124.03,124.08,3304000025.0
2007-06-22 09:25:00,124.075,124.125,124.07,124.11,9306900010.0
2007-06-22 09:30:00,124.12,124.13,124.105,124.12,5888600027.0
2007-06-22 09:35:00,124.12,124.12,124.07,124.07,5690200001.0
2007-06-22 09:40:00,124.09,124.09,124.04,124.06,5519199993.0
2007-06-22 09:45:00,124.07,124.07,124.02,124.02,4572400004.0
2007-06-22 09:50:00,124.01,124.07,124.01,124.07,4122000010.0
2007-06-22 09:55:00,124.07,124.07,124.06,124.06,5947900017.0
2007-06-22 10:00:00,124.06,124.09,124.05,124.055,7947600026.0
2007-06-22 10:05:00,124.07,124.07,124.04,124.05,3805399938.0
2007-06-22 10:10:00,124.05,124.05,124.03,124.04,5767100025.0
2007-06-22 10:15:00,124.04,124.06,124.03,124.055,9358000120.0
2007-06-22 10:20:00,124.06,124.06,124.03,124.04,1907400009.0
2007-06-22 10:25:00,124.04,124.06,124.035,124.05,3921800022.0
2007-06-22 10:30:00,124.05,124.05,124.01,124.02,5861700059.0
2007-06-22 10:35:00,124.01,124.05,124.01,124.05,7170300058.0
2007-06-22 10:40:00,124.05,124.07,124.03,124.05,7416200034.0
2007-06-22 10:45:00,124.06,124.06,124.03,124.04,7858299880.0
2007-06-22 10:50:00,124.04,124.05,124.02,124.04,9003699929.0
2007-06-22 10:55:00,124.045,124.05,123.97,123.97,6314699961.0
2007-06-22 11:00:00,123.98,124.02,123.96,124.01,6516599968.0
2007-06-22 11:05:00,124.01,124.03,124.0,124.02,5698200123.0
2007-06-22 11:10:00,124.02,124.02,123.99,124.0,8161100058.0
2007-06-22 11:15:00,124.01,124.01,123.975,123.98,7068700070.0
2007-06-22 11:20:00,123.975,124.03,123.97,124.02,8491100037.0
2007-06-22 11:25:00,124.01,124.04,124.0,124.01,8147500007.0
2007-06-22 11:30:00,124.01,124.04,123.97,124.02,5447500050.0
2007-06-22 11:35:00,124.03,124.04,123.995,124.01,5163700061.0
2007-06-22 11:40:00,124.01,124.03,124.0,124.01,8051900097.0
2007-06-22 11:45:00,124.0,124.02,124.0,124.01,7155999979.0
2007-06-22 11:50:00,124.01,124.04,124.0,124.01,9850800075.0
2007-06-22 11:55:00,124.0,124.03,124.0,124.01,5426800071.0
2007-06-22 12:00:00,124.01,124.03,123.995,124.0,6453300040.0
2007-06-22 12:05:00,124.0,124.06,123.995,124.04,5673799964.0
2007-06-22 12:10:00,124.03,124.05,124.03,124.05,5265199992.0
2007-06-22 12:15:00,124.05,124.07,124.05,124.07,4149100053.0
2007-06-22 12:20:00,124.05,124.08,124.05,124.08,5359200024.0
2007-06-22 12:25:00,124.08,124.08,124.06,124.07,2493400048.0
2007-06-22 12:30:00,124.07,124.08,124.055,124.08,5185600000.0
2007-06-22 12:35:00,124.07,124.07,124.05,124.06,5126300048.0
2007-06-22 12:40:00,124.065,124.065,124.04,124.05,3915000041.0
2007-06-22 12:45:00,124.05,124.05,124.015,124.03,2324899986.0
2007-06-22 12:50:00,124.03,124.05,124.025,124.03,2635799994.0
2007-06-22 12:55:00,124.04,124.05,124.03,124.03,1492500020.0
2007-06-22 13:00:00,124.02,124.04,124.01,124.02,4638700080.0
2007-06-22 13:05:00,124.03,124.03,124.0,124.0,8705400032.0
2007-06-22 13:10:00,124.01,124.02,123.99,123.99,7632700001.0
2007-06-22 13:15:00,124.0,124.03,123.99,124.02,8479000016.0
2007-06-22 13:20:00,124.02,124.03,124.0,124.02,7179900103.0
2007-06-22 13:25:00,124.01,124.05,124.01,124.05,5361500026.0
2007-06-22 13:30:00,124.05,124.06,124.045,124.06,1719899997.0
2007-06-22 13:35:00,124.06,124.11,124.06,124.09,6767000153.0
2007-06-22 13:40:00,124.1,124.11,124.08,124.11,6947700164.0
2007-06-22 13:45:00,124.1,124.13,124.09,124.12,4890900055.0
2007-06-22 13:50:00,124.11,124.12,124.09,124.09,7830299976.0
2007-06-22 13:55:00,124.07,124.12,124.05,124.1,8739500115.0
2007-06-22 14:00:00,124.11,124.12,124.06,124.08,8739500115.0
2007-06-22 14:05:00,124.06,124.07,124.05,124.05,8739500115.0
2007-06-22 14:10:00,124.06,124.06,124.02,124.05,4598900049.0
2007-06-22 14:15:00,124.04,124.06,123.97,123.98,1838500005.0
2007-06-22 14:20:00,123.97,124.0,123.93,124.0,1838500005.0
2007-06-22 14:25:00,123.99,123.99,123.94,123.96,2207199996.0
2007-06-22 14:30:00,123.95,123.96,123.89,123.89,3681999960.0
2007-06-22 14:35:00,123.9,123.96,123.89,123.94,3305299968.0
2007-06-22 14:40:00,123.95,123.97,123.93,123.96,1798500000.0
2007-06-22 14:45:00,123.96,123.97,123.92,123.92,8275700132.0
2007-06-22 14:50:00,123.91,123.94,123.91,123.92,9895000165.0
2007-06-22 14:55:00,123.91,123.95,123.91,123.94,9496100115.0
2007-06-22 15:00:00,123.93,123.96,123.92,123.95,7900499915.0
2007-06-22 15:05:00,123.94,123.95,123.92,123.93,7739600053.0
2007-06-22 15:10:00,123.93,123.94,123.93,123.93,5510400141.0
2007-06-22 15:15:00,123.93,123.93,123.91,123.91,4557700002.0
2007-06-22 15:20:00,123.91,123.92,123.905,123.92,5943999976.0
2007-06-22 15:25:00,123.92,123.93,123.91,123.91,4147199965.0
2007-06-22 15:30:00,123.92,123.925,123.91,123.92,4188900006.0
2007-06-22 15:35:00,123.91,123.92,123.9,123.91,7181200041.0
2007-06-22 15:40:00,123.92,123.94,123.9,123.94,6134200094.0
2007-06-22 15:45:00,123.93,123.97,123.92,123.965,9642200056.0
2007-06-22 15:50:00,123.96,123.97,123.95,123.955,8116799971.0
2007-06-22 15:55:00,123.955,123.99,123.95,123.99,6132999990.0
2007-06-22 16:00:00,123.98,123.99,123.96,123.98,4834000004.0
2007-06-22 16:05:00,123.98,123.98,123.94,123.95,6020679984.0
2007-06-22 16:10:00,123.95,123.95,123.92,123.93,8627259973.0
2007-06-22 16:15:00,123.94,123.94,123.93,123.94,6391000019.0
2007-06-22 16:20:00,123.92,123.97,123.92,123.95,9700999955.0
2007-06-22 16:25:00,123.955,123.96,123.91,123.91,6671299975.0
2007-06-22 16:30:00,123.92,123.93,123.89,123.91,6597499980.0
2007-06-22 16:35:00,123.92,123.96,123.91,123.95,6597499980.0
2007-06-22 16:40:00,123.94,124.02,123.94,124.02,7117699984.0
2007-06-22 16:45:00,124.03,124.12,124.02,124.06,1190499995.0
2007-06-22 16:50:00,124.07,124.08,124.05,124.07,1190499995.0
2007-06-22 16:55:00,124.06,124.08,124.055,124.08,4208299983.0
2007-06-22 17:00:00,124.07,124.1,124.06,124.09,6624600046.0
2007-06-22 17:05:00,124.1,124.11,124.08,124.08,5261800039.0
2007-06-22 17:10:00,124.09,124.1,124.06,124.06,7047600053.0
2007-06-22 17:15:00,124.07,124.08,124.05,124.07,5259799980.0
2007-06-22 17:20:00,124.06,124.07,124.05,124.07,4917600028.0
2007-06-22 17:25:00,124.07,124.09,124.07,124.07,5181899983.0
2007-06-22 17:30:00,124.06,124.07,124.03,124.03,9257000060.0
2007-06-22 17:35:00,124.04,124.05,124.02,124.03,9257000060.0
2007-06-22 17:40:00,124.02,124.05,124.01,124.04,7758900043.0
2007-06-22 17:45:00,124.03,124.04,124.02,124.02,6683100049.0
2007-06-22 17:50:00,124.02,124.04,124.01,124.03,7214000048.0
2007-06-22 17:55:00,124.03,124.09,124.02,124.08,9632099994.0
2007-06-22 18:00:00,124.09,124.11,124.04,124.04,10200499980.0
2007-06-22 18:05:00,124.03,124.075,124.03,124.075,3748899999.0
2007-06-22 18:10:00,124.075,124.08,124.06,124.075,2403799997.0
2007-06-22 18:15:00,124.05,124.06,124.03,124.03,5083800005.0
2007-06-22 18:20:00,124.025,124.03,123.98,123.98,2208299997.0
2007-06-22 18:25:00,123.98,123.99,123.95,123.95,9138900057.0
2007-06-22 18:30:00,123.94,123.96,123.92,123.96,8441500085.0
2007-06-22 18:35:00,123.97,123.98,123.94,123.97,7258300040.0
2007-06-22 18:40:00,123.96,123.97,123.935,123.96,1954199998.0
2007-06-22 18:45:00,123.96,123.97,123.95,123.96,1937699994.0
2007-06-22 18:50:00,123.96,123.97,123.935,123.96,6258400033.0
2007-06-22 18:55:00,123.95,123.95,123.925,123.94,2753300015.0
2007-06-22 19:00:00,123.94,123.94,123.9,123.905,8262900061.0
2007-06-22 19:05:00,123.92,123.92,123.82,123.87,10405000015.0
2007-06-22 19:10:00,123.87,123.87,123.84,123.86,5402199975.0
2007-06-22 19:15:00,123.84,123.91,123.84,123.9,3437899972.0
2007-06-22 19:20:00,123.9,123.9,123.88,123.88,5160000024.0
2007-06-22 19:25:00,123.88,123.89,123.87,123.89,10465400109.0
2007-06-22 19:30:00,123.9,123.91,123.84,123.84,6573800012.0
2007-06-22 19:35:00,123.85,123.87,123.845,123.87,3171700014.0
2007-06-22 19:40:00,123.87,123.89,123.85,123.86,3953700011.0
2007-06-22 19:45:00,123.87,123.87,123.845,123.86,9642500038.0
2007-06-22 19:50:00,123.855,123.86,123.81,123.815,9361400011.0
2007-06-22 19:55:00,123.82,123.83,123.81,123.83,3090899996.0
2007-06-22 20:00:00,123.83,123.83,123.81,123.81,3737400056.0
2007-06-22 20:05:00,123.81,123.82,123.805,123.81,2000600027.0
2007-06-22 20:10:00,123.82,123.82,123.79,123.81,3958600042.0
2007-06-22 20:15:00,123.81,123.83,123.81,123.83,3225700024.0
2007-06-22 20:20:00,123.83,123.84,123.82,123.82,3710099991.0
2007-06-22 20:25:00,123.82,123.83,123.81,123.82,3154799969.0
2007-06-22 20:30:00,123.825,123.83,123.815,123.82,3043700023.0
2007-06-22 20:35:00,123.82,123.845,123.815,123.845,7137200006.0
2007-06-22 20:40:00,123.845,123.91,123.835,123.88,9227200005.0
2007-06-22 20:45:00,123.88,123.88,123.86,123.86,2573300020.0
2007-06-22 20:50:00,123.86,123.87,123.845,123.86,3052500003.0
2007-06-22 20:55:00,123.86,123.86,123.84,123.85,653299996.0
2007-06-22 21:00:00,123.85,123.87,123.84,123.85,2036199982.0
2007-06-22 21:05:00,123.85,123.86,123.84,123.85,2241700035.0
2007-06-22 21:10:00,123.85,123.86,123.835,123.84,3783299999.0
2007-06-22 21:15:00,123.84,123.91,123.84,123.905,7435600019.0
2007-06-22 21:20:00,123.9,123.9,123.88,123.89,2293900014.0
2007-06-22 21:25:00,123.89,123.89,123.86,123.87,4026600026.0
2007-06-22 21:30:00,123.87,123.88,123.84,123.84,4689199949.0
2007-06-22 21:35:00,123.845,123.86,123.845,123.86,517799994.0
2007-06-22 21:40:00,123.86,123.87,123.8,123.805,5952099991.0
2007-06-22 21:45:00,123.79,123.8,123.76,123.77,4588099966.0
2007-06-22 21:50:00,123.77,123.79,123.755,123.78,2966900002.0
2007-06-22 21:55:00,123.78,123.8,123.77,123.8,1162200008.0
2007-06-22 22:00:00,123.8,123.83,123.79,123.82,3053099995.0
2007-06-22 22:05:00,123.82,123.82,123.78,123.79,2623400016.0
2007-06-22 22:10:00,123.79,123.79,123.77,123.78,788699999.0
2007-06-22 22:15:00,123.77,123.79,123.755,123.79,3892099972.0
2007-06-22 22:20:00,123.79,123.82,123.775,123.82,2066600006.0
2007-06-22 22:25:00,123.82,123.84,123.81,123.83,2562800035.0
2007-06-22 22:30:00,123.83,123.83,123.79,123.8,2590599992.0
2007-06-22 22:35:00,123.79,123.82,123.79,123.82,655800004.0
2007-06-22 22:40:00,123.82,123.82,123.815,123.815,400599999.0
2007-06-22 22:45:00,123.82,123.85,123.815,123.85,979000006.0
2007-06-22 22:50:00,123.84,123.85,123.825,123.84,1019200005.0
2007-06-22 22:55:00,123.84,123.89,123.82,123.87,1302100000.0
2007-06-24 23:10:00,123.69,123.69,123.68,123.68,300600002.0
2007-06-24 23:15:00,123.69,123.71,123.68,123.7,570799999.0
2007-06-24 23:20:00,123.7,123.7,123.68,123.69,832700000.0
2007-06-24 23:25:00,123.69,123.72,123.68,123.72,1028100003.0
2007-06-24 23:30:00,123.73,123.73,123.72,123.73,382499999.0
2007-06-24 23:35:00,123.73,123.75,123.72,123.75,407700000.0
2007-06-24 23:40:00,123.75,123.8,123.75,123.78,801300000.0
2007-06-24 23:45:00,123.78,123.79,123.78,123.78,267700000.0
2007-06-24 23:50:00,123.78,123.78,123.74,123.78,410099998.0
2007-06-24 23:55:00,123.78,123.78,123.76,123.77,338000005.0
2007-06-25 00:00:00,123.77,123.79,123.74,123.77,3423200027.0
2007-06-25 00:05:00,123.77,123.78,123.73,123.74,4054900029.0
2007-06-25 00:10:00,123.75,123.78,123.73,123.78,3141200026.0
2007-06-25 00:15:00,123.78,123.82,123.77,123.82,1668100007.0
2007-06-25 00:20:00,123.82,123.85,123.82,123.85,710399998.0
2007-06-25 00:25:00,123.85,123.88,123.85,123.86,1503299996.0
2007-06-25 00:30:00,123.87,123.87,123.86,123.87,242799999.0
2007-06-25 00:35:00,123.87,123.89,123.87,123.88,852100000.0
2007-06-25 00:40:00,123.88,123.88,123.86,123.88,1198400010.0
2007-06-25 00:45:00,123.87,123.89,123.87,123.88,849300015.0
2007-06-25 00:50:00,123.89,123.89,123.87,123.89,2313800001.0
2007-06-25 00:55:00,123.89,123.89,123.88,123.89,208100000.0
2007-06-25 01:00:00,123.89,123.89,123.865,123.88,1808999998.0
2007-06-25 01:05:00,123.88,123.88,123.86,123.87,1606099995.0
2007-06-25 01:10:00,123.87,123.88,123.83,123.83,3793700023.0
2007-06-25 01:15:00,123.83,123.86,123.81,123.85,3631200033.0
2007-06-25 01:20:00,123.85,123.89,123.85,123.89,2408300010.0
2007-06-25 01:25:00,123.89,123.89,123.855,123.88,2726100015.0
2007-06-25 01:30:00,123.88,123.88,123.825,123.825,5315000093.0
2007-06-25 01:35:00,123.83,123.84,123.79,123.81,7865500045.0
2007-06-25 01:40:00,123.81,123.815,123.795,123.81,4427600053.0
2007-06-25 01:45:00,123.8,123.8,123.775,123.78,6756000112.0
2007-06-25 01:50:00,123.79,123.8,123.775,123.8,2880700039.0
2007-06-25 01:55:00,123.8,123.84,123.8,123.835,7614799974.0
2007-06-25 02:00:00,123.84,123.86,123.825,123.825,4053300006.0
2007-06-25 02:05:00,123.825,123.84,123.81,123.83,5676800049.0
2007-06-25 02:10:00,123.83,123.83,123.78,123.8,5625800027.0
2007-06-25 02:15:00,123.8,123.81,123.785,123.8,8794800134.0
2007-06-25 02:20:00,123.8,123.84,123.795,123.82,3065900044.0
2007-06-25 02:25:00,123.83,123.83,123.81,123.83,3236000051.0
2007-06-25 02:30:00,123.825,123.85,123.82,123.835,3426999999.0
2007-06-25 02:35:00,123.835,123.85,123.82,123.83,4834800037.0
2007-06-25 02:40:00,123.83,123.85,123.83,123.85,1633300032.0
2007-06-25 02:45:00,123.85,123.85,123.83,123.83,2516400016.0
2007-06-25 02:50:00,123.83,123.875,123.825,123.875,5627300088.0
2007-06-25 02:55:00,123.87,123.895,123.855,123.86,6007800062.0
2007-06-25 03:00:00,123.86,123.87,123.85,123.85,3541200021.0
2007-06-25 03:05:00,123.84,123.84,123.81,123.84,3748900002.0
2007-06-25 03:10:00,123.84,123.85,123.825,123.83,5760900050.0
2007-06-25 03:15:00,123.83,123.88,123.83,123.875,4377400092.0
2007-06-25 03:20:00,123.875,123.88,123.86,123.87,4111300064.0
2007-06-25 03:25:00,123.87,123.87,123.83,123.85,6080800123.0
2007-06-25 03:30:00,123.85,123.89,123.84,123.89,3019200045.0
2007-06-25 03:35:00,123.88,123.89,123.85,123.88,2408500041.0
2007-06-25 03:40:00,123.88,123.89,123.87,123.88,3105100074.0
2007-06-25 03:45:00,123.88,123.89,123.865,123.87,3372600044.0
2007-06-25 03:50:00,123.87,123.88,123.86,123.86,4129199979.0
2007-06-25 03:55:00,123.86,123.88,123.855,123.86,5276400088.0
2007-06-25 04:00:00,123.86,123.86,123.83,123.835,4392200050.0
2007-06-25 04:05:00,123.835,123.88,123.835,123.88,5600700056.0
2007-06-25 04:10:00,123.88,123.92,123.88,123.91,5547400116.0
2007-06-25 04:15:00,123.91,123.93,123.875,123.875,5851300027.0
2007-06-25 04:20:00,123.87,123.88,123.85,123.86,6034400020.0
2007-06-25 04:25:00,123.86,123.86,123.82,123.84,4154080018.0
2007-06-25 04:30:00,123.84,123.84,123.825,123.83,4205100015.0
2007-06-25 04:35:00,123.83,123.84,123.83,123.84,3907300062.0
2007-06-25 04:40:00,123.84,123.85,123.82,123.83,2893100007.0
2007-06-25 04:45:00,123.83,123.85,123.82,123.85,2487400013.0
2007-06-25 04:50:00,123.85,123.88,123.84,123.86,6200900005.0
2007-06-25 04:55:00,123.865,123.9,123.855,123.89,5178400032.0
2007-06-25 05:00:00,123.89,123.9,123.875,123.88,3208700039.0
2007-06-25 05:05:00,123.88,123.89,123.86,123.87,1722100009.0
2007-06-25 05:10:00,123.87,123.87,123.86,123.86,1051000003.0
2007-06-25 05:15:00,123.855,123.86,123.845,123.85,2459100061.0
2007-06-25 05:20:00,123.85,123.87,123.85,123.855,3108300049.0
2007-06-25 05:25:00,123.86,123.87,123.85,123.86,3103600030.0
2007-06-25 05:30:00,123.86,123.86,123.86,123.86,731799989.0
2007-06-25 05:35:00,123.86,123.89,123.855,123.885,4082300080.0
2007-06-25 05:40:00,123.885,123.89,123.86,123.87,2716100033.0
2007-06-25 05:45:00,123.87,123.895,123.86,123.88,3248300072.0
2007-06-25 05:50:00,123.88,123.89,123.865,123.88,4245100035.0
2007-06-25 05:55:00,123.88,123.89,123.87,123.89,4570100028.0
2007-06-25 06:00:00,123.89,123.89,123.87,123.88,849100001.0
2007-06-25 06:05:00,123.89,123.89,123.87,123.88,2733899990.0
2007-06-25 06:10:00,123.88,123.88,123.86,123.87,3312000082.0
2007-06-25 06:15:00,123.87,123.88,123.86,123.86,1422300029.0
2007-06-25 06:20:00,123.86,123.87,123.85,123.87,1680000001.0
2007-06-25 06:25:00,123.87,123.87,123.85,123.86,2386899999.0
2007-06-25 06:30:00,123.86,123.88,123.855,123.865,3623500028.0
2007-06-25 06:35:00,123.87,123.89,123.87,123.88,4134600007.0
2007-06-25 06:40:00,123.88,123.88,123.855,123.86,4696700020.0
2007-06-25 06:45:00,123.86,123.88,123.86,123.88,1354899994.0
2007-06-25 06:50:00,123.88,123.88,123.875,123.88,1035499998.0
2007-06-25 06:55:00,123.88,123.92,123.88,123.92,3474300001.0
2007-06-25 07:00:00,123.91,123.92,123.9,123.92,4529300095.0
2007-06-25 07:05:00,123.92,123.92,123.91,123.92,1939900036.0
2007-06-25 07:10:00,123.92,123.92,123.905,123.91,6175500071.0
2007-06-25 07:15:00,123.915,123.92,123.91,123.91,4586900049.0
2007-06-25 07:20:00,123.91,123.92,123.91,123.92,3153700056.0
2007-06-25 07:25:00,123.92,123.93,123.92,123.93,3611700005.0
2007-06-25 07:30:00,123.93,123.93,123.92,123.92,361699995.0
2007-06-25 07:35:00,123.92,123.92,123.905,123.92,3122700050.0
2007-06-25 07:40:00,123.9,123.92,123.9,123.915,44000000.0
2007-06-25 07:45:00,123.92,123.93,123.915,123.93,1858800010.0
2007-06-25 07:50:00,123.93,123.93,123.9,123.91,1846900008.0
2007-06-25 07:55:00,123.91,123.92,123.865,123.88,5584200014.0
2007-06-25 08:00:00,123.86,123.92,123.86,123.91,5760600064.0
2007-06-25 08:05:00,123.92,123.92,123.88,123.91,7327700006.0
2007-06-25 08:10:00,123.91,123.92,123.88,123.89,9979100016.0
2007-06-25 08:15:00,123.9,123.9,123.84,123.86,8571999939.0
2007-06-25 08:20:00,123.855,123.89,123.825,123.88,6669500020.0
2007-06-25 08:25:00,123.88,123.88,123.855,123.875,4332400046.0
2007-06-25 08:30:00,123.875,123.88,123.855,123.87,3575199976.0
2007-06-25 08:35:00,123.85,123.86,123.79,123.81,10092500105.0
2007-06-25 08:40:00,123.8,123.81,123.72,123.76,9731900053.0
2007-06-25 08:45:00,123.75,123.8,123.75,123.79,7456599994.0
2007-06-25 08:50:00,123.8,123.85,123.8,123.82,6853900022.0
2007-06-25 08:55:00,123.81,123.84,123.81,123.82,2675300060.0
2007-06-25 09:00:00,123.81,123.83,123.79,123.82,2442200011.0
2007-06-25 09:05:00,123.81,123.84,123.8,123.82,5114200001.0
2007-06-25 09:10:00,123.83,123.83,123.67,123.68,10517000020.0
2007-06-25 09:15:00,123.69,123.73,123.68,123.7,9594000029.0
2007-06-25 09:20:00,123.71,123.78,123.71,123.78,5573800064.0
2007-06-25 09:25:00,123.78,123.83,123.77,123.82,3209899934.0
2007-06-25 09:30:00,123.81,123.81,123.77,123.77,4115140006.0
2007-06-25 09:35:00,123.77,123.8,123.74,123.76,7103399995.0
2007-06-25 09:40:00,123.76,123.81,123.75,123.79,5030300010.0
2007-06-25 09:45:00,123.785,123.79,123.74,123.74,5072700014.0
2007-06-25 09:50:00,123.74,123.75,123.66,123.67,7037499996.0
2007-06-25 09:55:00,123.69,123.74,123.685,123.73,6453900053.0
2007-06-25 10:00:00,123.73,123.73,123.67,123.67,4593100027.0
2007-06-25 10:05:00,123.66,123.67,123.62,123.665,7162100036.0
2007-06-25 10:10:00,123.67,123.67,123.62,123.64,7719399962.0
2007-06-25 10:15:00,123.63,123.66,123.63,123.65,5903799959.0
2007-06-25 10:20:00,123.64,123.64,123.56,123.57,6784500080.0
2007-06-25 10:25:00,123.56,123.6,123.52,123.59,6784500080.0
2007-06-25 10:30:00,123.6,123.64,123.59,123.63,6820700042.0
2007-06-25 10:35:00,123.63,123.65,123.62,123.62,9423999995.0
2007-06-25 10:40:00,123.63,123.66,123.61,123.63,6816400000.0
2007-06-25 10:45:00,123.64,123.64,123.6,123.63,5716299998.0
2007-06-25 10:50:00,123.63,123.63,123.53,123.53,4530800019.0
2007-06-25 10:55:00,123.52,123.53,123.43,123.45,5545500020.0
2007-06-25 11:00:00,123.46,123.52,123.43,123.5,4429599991.0
2007-06-25 11:05:00,123.51,123.56,123.505,123.55,6643799979.0
2007-06-25 11:10:00,123.56,123.58,123.52,123.53,7615499985.0
2007-06-25 11:15:00,123.52,123.53,123.48,123.52,7615499985.0
2007-06-25 11:20:00,123.51,123.54,123.51,123.52,3531599991.0
2007-06-25 11:25:00,123.52,123.53,123.49,123.52,1610699991.0
2007-06-25 11:30:00,123.52,123.52,123.51,123.52,2847099989.0
2007-06-25 11:35:00,123.52,123.52,123.39,123.41,9833900045.0
2007-06-25 11:40:00,123.42,123.48,123.42,123.48,8993100050.0
2007-06-25 11:45:00,123.49,123.49,123.46,123.46,4007699951.0
2007-06-25 11:50:00,123.46,123.49,123.46,123.49,1476700020.0
2007-06-25 11:55:00,123.47,123.48,123.37,123.37,8147500125.0
2007-06-25 12:00:00,123.36,123.36,123.32,123.33,8147500125.0
2007-06-25 12:05:00,123.32,123.34,123.3,123.32,8703400068.0
2007-06-25 12:10:00,123.33,123.35,123.32,123.34,6248800009.0
2007-06-25 12:15:00,123.33,123.37,123.33,123.37,4646400009.0
2007-06-25 12:20:00,123.35,123.37,123.35,123.35,7736499917.0
2007-06-25 12:25:00,123.36,123.36,123.3,123.35,8882599975.0
2007-06-25 12:30:00,123.36,123.4,123.35,123.38,7332500012.0
2007-06-25 12:35:00,123.37,123.4,123.37,123.4,1527799974.0
2007-06-25 12:40:00,123.4,123.43,123.39,123.42,6661700044.0
2007-06-25 12:45:00,123.42,123.42,123.4,123.41,2803300010.0
2007-06-25 12:50:00,123.41,123.41,123.37,123.385,1836700003.0
2007-06-25 12:55:00,123.39,123.39,123.37,123.38,3680500036.0
2007-06-25 13:00:00,123.38,123.46,123.37,123.46,5840700007.0
2007-06-25 13:05:00,123.45,123.46,123.44,123.44,3234399992.0
2007-06-25 13:10:00,123.43,123.43,123.39,123.41,3176500021.0
2007-06-25 13:15:00,123.41,123.43,123.41,123.425,3239100008.0
2007-06-25 13:20:00,123.43,123.47,123.425,123.45,5155300031.0
2007-06-25 13:25:00,123.45,123.46,123.445,123.46,1449200005.0
2007-06-25 13:30:00,123.46,123.48,123.45,123.47,3508500031.0
2007-06-25 13:35:00,123.47,123.47,123.37,123.37,9102000050.0
2007-06-25 13:40:00,123.37,123.4,123.33,123.36,10231199998.0
2007-06-25 13:45:00,123.37,123.38,123.34,123.34,8065499993.0
2007-06-25 13:50:00,123.35,123.36,123.32,123.34,5020600019.0
2007-06-25 13:55:00,123.345,123.37,123.335,123.35,7800699998.0
2007-06-25 14:00:00,123.36,123.43,123.36,123.43,10600500050.0
2007-06-25 14:05:00,123.44,123.46,123.42,123.445,8847200072.0
2007-06-25 14:10:00,123.45,123.475,123.445,123.46,9107000059.0
2007-06-25 14:15:00,123.45,123.48,123.44,123.465,6661000035.0
2007-06-25 14:20:00,123.465,123.49,123.46,123.49,7838700078.0
2007-06-25 14:25:00,123.49,123.53,123.47,123.52,6176400022.0
2007-06-25 14:30:00,123.53,123.6,123.52,123.56,6401000045.0
2007-06-25 14:35:00,123.57,123.61,123.56,123.61,8777799997.0
2007-06-25 14:40:00,123.6,123.65,123.59,123.65,9921999945.0
2007-06-25 14:45:00,123.64,123.71,123.64,123.65,9921999945.0
2007-06-25 14:50:00,123.64,123.65,123.61,123.61,7400499976.0
2007-06-25 14:55:00,123.62,123.655,123.6,123.64,6185800001.0
2007-06-25 15:00:00,123.65,123.69,123.65,123.65,6930903211.0
2007-06-25 15:05:00,123.64,123.66,123.62,123.64,5126999983.0
2007-06-25 15:10:00,123.63,123.67,123.63,123.67,3977600016.0
2007-06-25 15:15:00,123.66,123.66,123.65,123.655,3487300007.0
2007-06-25 15:20:00,123.66,123.67,123.63,123.635,5699599998.0
2007-06-25 15:25:00,123.635,123.635,123.605,123.63,10411799864.0
2007-06-25 15:30:00,123.64,123.67,123.62,123.67,9200099910.0
2007-06-25 15:35:00,123.66,123.69,123.64,123.645,4697500000.0
2007-06-25 15:40:00,123.63,123.65,123.58,123.6,8392999999.0
2007-06-25 15:45:00,123.61,123.65,123.58,123.585,7663899993.0
2007-06-25 15:50:00,123.585,123.59,123.55,123.58,8671299950.0
2007-06-25 15:55:00,123.56,123.58,123.55,123.57,4968799972.0
2007-06-25 16:00:00,123.56,123.64,123.56,123.61,6210999965.0
2007-06-25 16:05:00,123.6,123.61,123.58,123.595,6545899974.0
2007-06-25 16:10:00,123.595,123.65,123.58,123.64,3241399986.0
2007-06-25 16:15:00,123.65,123.68,123.63,123.65,4705500046.0
2007-06-25 16:20:00,123.665,123.67,123.63,123.63,7211600003.0
2007-06-25 16:25:00,123.65,123.67,123.64,123.66,7427400055.0
2007-06-25 16:30:00,123.67,123.71,123.65,123.7,9742500065.0
2007-06-25 16:35:00,123.69,123.71,123.67,123.68,9742500065.0
2007-06-25 16:40:00,123.67,123.705,123.67,123.69,9713299987.0
2007-06-25 16:45:00,123.7,123.72,123.695,123.7,3670250000.0
2007-06-25 16:50:00,123.72,123.72,123.7,123.71,3679499981.0
2007-06-25 16:55:00,123.71,123.73,123.7,123.72,10090500035.0
2007-06-25 17:00:00,123.71,123.82,123.71,123.78,8271900020.0
2007-06-25 17:05:00,123.79,123.8,123.75,123.79,8393100092.0
2007-06-25 17:10:00,123.79,123.84,123.77,123.835,7139199946.0
2007-06-25 17:15:00,123.835,123.92,123.835,123.88,7743200019.0
2007-06-25 17:20:00,123.86,123.93,123.86,123.89,7238999965.0
2007-06-25 17:25:00,123.9,123.9,123.85,123.895,6143369964.0
2007-06-25 17:30:00,123.895,123.93,123.885,123.89,6627042026.0
2007-06-25 17:35:00,123.895,123.9,123.855,123.86,6750800047.0
2007-06-25 17:40:00,123.86,123.86,123.815,123.82,5795100018.0
2007-06-25 17:45:00,123.82,123.87,123.82,123.86,8741500045.0
2007-06-25 17:50:00,123.86,123.89,123.84,123.88,4587200036.0
2007-06-25 17:55:00,123.875,123.875,123.835,123.835,4137900036.0
2007-06-25 18:00:00,123.84,123.88,123.84,123.87,4544900047.0
2007-06-25 18:05:00,123.88,123.9,123.86,123.89,7552499990.0
2007-06-25 18:10:00,123.89,123.91,123.87,123.9,3202201992.0
2007-06-25 18:15:00,123.895,123.9,123.87,123.88,7949900010.0
2007-06-25 18:20:00,123.86,123.89,123.86,123.865,6500399992.0
2007-06-25 18:25:00,123.87,123.88,123.855,123.86,7117500059.0
2007-06-25 18:30:00,123.86,123.86,123.84,123.85,6879699963.0
2007-06-25 18:35:00,123.85,123.86,123.84,123.86,4836999990.0
2007-06-25 18:40:00,123.86,123.86,123.84,123.85,4263199987.0
2007-06-25 18:45:00,123.85,123.86,123.845,123.85,2603299981.0
2007-06-25 18:50:00,123.85,123.86,123.845,123.855,2806100006.0
2007-06-25 18:55:00,123.86,123.86,123.84,123.86,3773600035.0
2007-06-25 19:00:00,123.85,123.85,123.82,123.83,2717599982.0
2007-06-25 19:05:00,123.83,123.85,123.82,123.83,8645300021.0
2007-06-25 19:10:00,123.84,123.85,123.835,123.84,4226699975.0
2007-06-25 19:15:00,123.84,123.84,123.825,123.83,306250000.0
2007-06-25 19:20:00,123.83,123.85,123.83,123.84,1398099989.0
2007-06-25 19:25:00,123.84,123.85,123.84,123.84,1263299988.0
2007-06-25 19:30:00,123.84,123.84,123.825,123.825,297300001.0
2007-06-25 19:35:00,123.83,123.83,123.81,123.825,1638099998.0
2007-06-25 19:40:00,123.82,123.825,123.81,123.825,2010299999.0
2007-06-25 19:45:00,123.815,123.84,123.815,123.83,1913399999.0
2007-06-25 19:50:00,123.83,123.835,123.81,123.82,881900001.0
2007-06-25 19:55:00,123.82,123.82,123.77,123.79,1325999979.0
2007-06-25 20:00:00,123.78,123.81,123.77,123.79,3488799963.0
2007-06-25 20:05:00,123.8,123.83,123.76,123.77,7225999973.0
2007-06-25 20:10:00,123.76,123.76,123.7,123.71,9905599964.0
2007-06-25 20:15:00,123.7,123.73,123.685,123.73,8744599985.0
2007-06-25 20:20:00,123.74,123.76,123.735,123.76,2765499991.0
2007-06-25 20:25:00,123.76,123.76,123.735,123.75,2220500011.0
2007-06-25 20:30:00,123.73,123.74,123.62,123.62,7783200008.0
2007-06-25 20:35:00,123.63,123.67,123.61,123.64,7768500020.0
2007-06-25 20:40:00,123.63,123.64,123.59,123.62,8953500015.0
2007-06-25 20:45:00,123.63,123.63,123.57,123.59,8953500015.0
2007-06-25 20:50:00,123.58,123.6,123.55,123.59,8953500015.0
2007-06-25 20:55:00,123.595,123.61,123.56,123.61,9186989948.0
2007-06-25 21:00:00,123.62,123.62,123.55,123.555,8748759926.0
2007-06-25 21:05:00,123.56,123.58,123.54,123.56,6337199999.0
2007-06-25 21:10:00,123.55,123.57,123.54,123.57,6067500055.0
2007-06-25 21:15:00,123.57,123.6,123.56,123.6,7412599974.0
2007-06-25 21:20:00,123.6,123.61,123.58,123.61,3012200025.0
2007-06-25 21:25:00,123.6,123.61,123.58,123.585,4940999991.0
2007-06-25 21:30:00,123.57,123.6,123.57,123.59,7914600007.0
2007-06-25 21:35:00,123.6,123.63,123.6,123.6,3884000027.0
2007-06-25 21:40:00,123.6,123.63,123.6,123.61,4084300019.0
2007-06-25 21:45:00,123.61,123.61,123.56,123.58,2974199977.0
2007-06-25 21:50:00,123.57,123.59,123.555,123.56,6213300059.0
2007-06-25 21:55:00,123.56,123.58,123.54,123.56,6410099984.0
2007-06-25 22:00:00,123.55,123.59,123.55,123.59,3778799978.0
2007-06-25 22:05:00,123.59,123.6,123.585,123.59,1685100005.0
2007-06-25 22:10:00,123.59,123.61,123.585,123.6,3344799996.0
2007-06-25 22:15:00,123.6,123.61,123.59,123.61,726000001.0
2007-06-25 22:20:00,123.61,123.62,123.6,123.61,1997599997.0
2007-06-25 22:25:00,123.61,123.63,123.61,123.62,767099998.0
2007-06-25 22:30:00,123.62,123.62,123.6,123.61,3068800007.0
2007-06-25 22:35:00,123.61,123.63,123.605,123.63,2488900001.0
2007-06-25 22:40:00,123.63,123.64,123.61,123.625,5051100022.0
2007-06-25 22:45:00,123.63,123.68,123.63,123.67,3422699999.0
2007-06-25 22:50:00,123.66,123.68,123.65,123.66,2341200008.0
2007-06-25 22:55:00,123.66,123.66,123.64,123.66,2604600009.0
2007-06-25 23:00:00,123.66,123.66,123.64,123.65,651900013.0
2007-06-25 23:05:00,123.65,123.66,123.65,123.65,612599999.0
2007-06-25 23:10:00,123.66,123.66,123.64,123.64,708600016.0
2007-06-25 23:15:00,123.64,123.66,123.64,123.66,872100006.0
2007-06-25 23:20:00,123.66,123.67,123.645,123.67,1012100014.0
2007-06-25 23:25:00,123.67,123.69,123.67,123.68,1213999985.0
2007-06-25 23:30:00,123.68,123.7,123.68,123.7,2710899998.0
2007-06-25 23:35:00,123.69,123.7,123.68,123.68,1012300017.0
2007-06-25 23:40:00,123.68,123.69,123.68,123.68,1430300021.0
2007-06-25 23:45:00,123.68,123.68,123.66,123.66,762600024.0
2007-06-25 23:50:00,123.66,123.66,123.66,123.66,24000000.0
2007-06-25 23:55:00,123.66,123.67,123.65,123.65,2357200036.0
2007-06-26 00:00:00,123.66,123.66,123.62,123.64,2948560034.0
2007-06-26 00:05:00,123.64,123.64,123.625,123.63,2049800033.0
2007-06-26 00:10:00,123.63,123.65,123.625,123.65,1084500016.0
2007-06-26 00:15:00,123.65,123.69,123.65,123.665,1970300005.0
2007-06-26 00:20:00,123.67,123.67,123.65,123.66,1238599998.0
2007-06-26 00:25:00,123.66,123.68,123.65,123.66,1123599998.0
2007-06-26 00:30:00,123.66,123.66,123.625,123.65,2020099992.0
2007-06-26 00:35:00,123.645,123.65,123.615,123.615,1327700005.0
2007-06-26 00:40:00,123.615,123.62,123.6,123.61,1507500006.0
2007-06-26 00:45:00,123.61,123.62,123.605,123.61,2172699993.0
2007-06-26 00:50:00,123.61,123.62,123.58,123.58,3252699994.0
2007-06-26 00:55:00,123.58,123.59,123.56,123.58,3588299976.0
2007-06-26 01:00:00,123.58,123.59,123.56,123.57,3886499996.0
2007-06-26 01:05:00,123.57,123.6,123.57,123.59,4732600031.0
2007-06-26 01:10:00,123.605,123.62,123.55,123.57,4755600044.0
2007-06-26 01:15:00,123.58,123.59,123.56,123.58,3960099998.0
2007-06-26 01:20:00,123.58,123.58,123.55,123.56,3035099990.0
2007-06-26 01:25:00,123.56,123.58,123.53,123.53,5095300024.0
2007-06-26 01:30:00,123.53,123.55,123.52,123.55,4835600032.0
2007-06-26 01:35:00,123.55,123.56,123.54,123.54,4820200093.0
2007-06-26 01:40:00,123.54,123.56,123.54,123.55,1996200045.0
2007-06-26 01:45:00,123.55,123.56,123.54,123.56,6091000133.0
2007-06-26 01:50:00,123.555,123.57,123.54,123.55,5432500075.0
2007-06-26 01:55:00,123.545,123.57,123.54,123.55,2101100026.0
2007-06-26 02:00:00,123.55,123.56,123.54,123.56,2689500010.0
2007-06-26 02:05:00,123.56,123.6,123.56,123.59,4238700119.0
2007-06-26 02:10:00,123.6,123.62,123.58,123.58,7322999970.0
2007-06-26 02:15:00,123.57,123.58,123.55,123.57,4750500086.0
2007-06-26 02:20:00,123.56,123.57,123.545,123.56,4349800021.0
2007-06-26 02:25:00,123.56,123.56,123.535,123.55,5772200006.0
2007-06-26 02:30:00,123.55,123.55,123.48,123.5,4054700008.0
2007-06-26 02:35:00,123.51,123.51,123.41,123.41,7295500028.0
2007-06-26 02:40:00,123.4,123.44,123.39,123.425,7097100023.0
2007-06-26 02:45:00,123.425,123.47,123.425,123.43,4998599979.0
2007-06-26 02:50:00,123.42,123.44,123.39,123.4,2519000005.0
2007-06-26 02:55:00,123.41,123.42,123.35,123.36,6156200038.0
2007-06-26 03:00:00,123.37,123.43,123.37,123.4,8886000095.0
2007-06-26 03:05:00,123.41,123.42,123.34,123.34,8886000095.0
2007-06-26 03:10:00,123.35,123.41,123.34,123.41,6194800052.0
2007-06-26 03:15:00,123.4,123.41,123.35,123.37,7693400053.0
2007-06-26 03:20:00,123.38,123.46,123.38,123.46,4935299932.0
2007-06-26 03:25:00,123.46,123.46,123.39,123.39,8190199971.0
2007-06-26 03:30:00,123.405,123.44,123.405,123.435,5451800009.0
2007-06-26 03:35:00,123.44,123.45,123.405,123.41,6165399974.0
2007-06-26 03:40:00,123.41,123.42,123.405,123.42,5345399986.0
2007-06-26 03:45:00,123.42,123.42,123.41,123.42,2643199996.0
2007-06-26 03:50:00,123.42,123.44,123.41,123.425,1129200002.0
2007-06-26 03:55:00,123.44,123.46,123.425,123.445,3466430006.0
2007-06-26 04:00:00,123.445,123.46,123.43,123.45,2076699995.0
2007-06-26 04:05:00,123.45,123.49,123.435,123.49,4582700041.0
2007-06-26 04:10:00,123.48,123.53,123.48,123.53,5659200007.0
2007-06-26 04:15:00,123.52,123.53,123.5,123.5,7626100022.0
2007-06-26 04:20:00,123.51,123.53,123.5,123.53,4659999985.0
2007-06-26 04:25:00,123.53,123.56,123.52,123.56,5378600014.0
2007-06-26 04:30:00,123.56,123.56,123.51,123.52,3815200012.0
2007-06-26 04:35:00,123.52,123.52,123.5,123.52,5219300020.0
2007-06-26 04:40:00,123.51,123.52,123.49,123.5,5536900054.0
2007-06-26 04:45:00,123.5,123.5,123.47,123.49,2621400058.0
2007-06-26 04:50:00,123.49,123.51,123.49,123.5,1480600003.0
2007-06-26 04:55:00,123.49,123.5,123.47,123.48,3426200030.0
2007-06-26 05:00:00,123.48,123.49,123.46,123.47,3930799960.0
2007-06-26 05:05:00,123.465,123.47,123.455,123.47,2460100003.0
2007-06-26 05:10:00,123.47,123.52,123.465,123.52,4958199985.0
2007-06-26 05:15:00,123.52,123.53,123.49,123.51,3535400024.0
2007-06-26 05:20:00,123.51,123.52,123.5,123.51,2369800025.0
2007-06-26 05:25:00,123.51,123.51,123.48,123.49,3572299990.0
2007-06-26 05:30:00,123.49,123.49,123.47,123.49,3101399999.0
2007-06-26 05:35:00,123.49,123.49,123.465,123.47,3422400006.0
2007-06-26 05:40:00,123.48,123.49,123.47,123.49,3118399985.0
2007-06-26 05:45:00,123.485,123.49,123.475,123.48,1711900014.0
2007-06-26 05:50:00,123.48,123.48,123.445,123.46,5680500062.0
2007-06-26 05:55:00,123.46,123.47,123.44,123.44,5059299967.0
2007-06-26 06:00:00,123.43,123.44,123.41,123.44,7276800056.0
2007-06-26 06:05:00,123.44,123.46,123.44,123.45,4457600069.0
2007-06-26 06:10:00,123.44,123.45,123.43,123.44,3596500029.0
2007-06-26 06:15:00,123.44,123.44,123.41,123.42,4138300024.0
2007-06-26 06:20:00,123.42,123.44,123.41,123.44,7631800060.0
2007-06-26 06:25:00,123.44,123.45,123.435,123.45,2460400005.0
2007-06-26 06:30:00,123.45,123.49,123.44,123.47,3219699988.0
2007-06-26 06:35:00,123.46,123.47,123.44,123.47,5211100023.0
2007-06-26 06:40:00,123.465,123.49,123.445,123.46,4281000065.0
2007-06-26 06:45:00,123.46,123.47,123.45,123.45,5973600088.0
2007-06-26 06:50:00,123.45,123.47,123.445,123.47,5354900025.0
2007-06-26 06:55:00,123.46,123.49,123.46,123.48,5902899997.0
2007-06-26 07:00:00,123.48,123.49,123.43,123.45,5436100068.0
2007-06-26 07:05:00,123.46,123.48,123.45,123.47,7185400059.0
2007-06-26 07:10:00,123.47,123.47,123.43,123.43,6005099971.0
2007-06-26 07:15:00,123.43,123.44,123.4,123.41,3488400002.0
2007-06-26 07:20:00,123.42,123.44,123.415,123.42,5266800115.0
2007-06-26 07:25:00,123.42,123.43,123.37,123.38,5611200086.0
2007-06-26 07:30:00,123.39,123.41,123.385,123.39,5886199984.0
2007-06-26 07:35:00,123.39,123.4,123.34,123.36,7129100007.0
2007-06-26 07:40:00,123.37,123.37,123.34,123.36,7357399988.0
2007-06-26 07:45:00,123.37,123.38,123.36,123.38,2439700030.0
2007-06-26 07:50:00,123.37,123.39,123.365,123.37,5330800052.0
2007-06-26 07:55:00,123.385,123.39,123.37,123.37,5308000009.0
2007-06-26 08:00:00,123.38,123.41,123.37,123.4,6508700074.0
2007-06-26 08:05:00,123.41,123.44,123.395,123.43,8843000191.0
2007-06-26 08:10:00,123.44,123.44,123.42,123.42,5847800081.0
2007-06-26 08:15:00,123.41,123.42,123.38,123.4,8469999996.0
2007-06-26 08:20:00,123.39,123.4,123.25,123.25,8085999840.0
2007-06-26 08:25:00,123.26,123.26,123.17,123.23,8085999840.0
2007-06-26 08:30:00,123.24,123.29,123.24,123.27,8085999840.0
2007-06-26 08:35:00,123.26,123.29,123.22,123.28,8085999840.0
2007-06-26 08:40:00,123.28,123.33,123.27,123.31,9177200164.0
2007-06-26 08:45:00,123.31,123.32,123.27,123.29,8292180027.0
2007-06-26 08:50:00,123.3,123.36,123.29,123.32,7445860010.0
2007-06-26 08:55:00,123.31,123.32,123.285,123.31,7824100031.0
2007-06-26 09:00:00,123.3,123.32,123.285,123.31,7571500098.0
2007-06-26 09:05:00,123.3,123.37,123.3,123.37,8060500180.0
2007-06-26 09:10:00,123.37,123.38,123.34,123.38,6788400044.0
2007-06-26 09:15:00,123.37,123.38,123.29,123.29,7065999950.0
2007-06-26 09:20:00,123.3,123.34,123.26,123.28,7065999950.0
2007-06-26 09:25:00,123.27,123.28,123.18,123.27,7065999950.0
2007-06-26 09:30:00,123.26,123.31,123.25,123.31,5981599968.0
2007-06-26 09:35:00,123.3,123.31,123.25,123.26,4354999995.0
2007-06-26 09:40:00,123.26,123.26,123.19,123.19,5758300022.0
2007-06-26 09:45:00,123.2,123.2,123.15,123.18,4905000015.0
2007-06-26 09:50:00,123.19,123.22,123.16,123.19,3016000009.0
2007-06-26 09:55:00,123.18,123.22,123.18,123.2,182500000.0
2007-06-26 10:00:00,123.19,123.23,123.165,123.22,1898800002.0
2007-06-26 10:05:00,123.22,123.24,123.21,123.21,4844100001.0
2007-06-26 10:10:00,123.21,123.28,123.2,123.27,6562099991.0
2007-06-26 10:15:00,123.27,123.28,123.21,123.22,8249399900.0
2007-06-26 10:20:00,123.22,123.24,123.21,123.23,6506500077.0
2007-06-26 10:25:00,123.23,123.25,123.22,123.25,5071300039.0
2007-06-26 10:30:00,123.24,123.28,123.24,123.26,4656600009.0
2007-06-26 10:35:00,123.255,123.26,123.23,123.23,8354200050.0
2007-06-26 10:40:00,123.23,123.24,123.195,123.2,8185200023.0
2007-06-26 10:45:00,123.2,123.23,123.2,123.21,6891300051.0
2007-06-26 10:50:00,123.21,123.21,123.12,123.14,9374299998.0
2007-06-26 10:55:00,123.15,123.15,122.98,123.0,9291500015.0
2007-06-26 11:00:00,123.01,123.04,122.96,123.03,9291500015.0
2007-06-26 11:05:00,123.02,123.03,122.97,122.97,9291500015.0
2007-06-26 11:10:00,122.96,122.99,122.95,122.95,8902400020.0
2007-06-26 11:15:00,122.93,122.93,122.85,122.88,7346000040.0
2007-06-26 11:20:00,122.89,122.89,122.81,122.83,7346000040.0
2007-06-26 11:25:00,122.82,122.87,122.8,122.86,7346000040.0
2007-06-26 11:30:00,122.85,122.9,122.85,122.9,7346000040.0
2007-06-26 11:35:00,122.895,122.92,122.89,122.91,9815200116.0
2007-06-26 11:40:00,122.9,122.97,122.9,122.96,10432500135.0
2007-06-26 11:45:00,122.95,122.98,122.94,122.95,10432500135.0
2007-06-26 11:50:00,122.94,122.97,122.93,122.965,7207200079.0
2007-06-26 11:55:00,122.95,122.99,122.95,122.99,9141600077.0
2007-06-26 12:00:00,122.98,123.03,122.98,123.03,7064999989.0
2007-06-26 12:05:00,123.03,123.04,123.01,123.04,4311300043.0
2007-06-26 12:10:00,123.05,123.06,123.015,123.02,6005600071.0
2007-06-26 12:15:00,123.01,123.02,122.93,122.95,3803499975.0
2007-06-26 12:20:00,122.95,122.95,122.925,122.925,8176000014.0
2007-06-26 12:25:00,122.93,122.94,122.92,122.94,5984700006.0
2007-06-26 12:30:00,122.93,122.945,122.91,122.93,6554800025.0
2007-06-26 12:35:00,122.92,122.93,122.9,122.91,5882399946.0
2007-06-26 12:40:00,122.92,122.95,122.91,122.95,4068500043.0
2007-06-26 12:45:00,122.94,122.96,122.935,122.94,4285200053.0
2007-06-26 12:50:00,122.945,122.95,122.94,122.95,1128099998.0
2007-06-26 12:55:00,122.94,122.96,122.93,122.94,767500000.0
2007-06-26 13:00:00,122.94,122.95,122.93,122.94,3433200035.0
2007-06-26 13:05:00,122.95,122.99,122.94,122.97,7318100053.0
2007-06-26 13:10:00,122.985,123.04,122.97,123.02,3004100005.0
2007-06-26 13:15:00,123.03,123.09,123.02,123.06,1600000000.0
2007-06-26 13:20:00,123.07,123.16,123.05,123.14,5150499966.0
2007-06-26 13:25:00,123.15,123.17,123.09,123.1,10731499915.0
2007-06-26 13:30:00,123.09,123.2,123.09,123.18,10731499915.0
2007-06-26 13:35:00,123.19,123.19,123.09,123.13,7255399990.0
2007-06-26 13:40:00,123.13,123.14,123.08,123.11,6433000010.0
2007-06-26 13:45:00,123.1,123.145,123.1,123.135,6440900023.0
2007-06-26 13:50:00,123.13,123.18,123.12,123.15,1832000000.0
2007-06-26 13:55:00,123.16,123.23,123.155,123.21,5004100002.0
2007-06-26 14:00:00,123.22,123.26,123.19,123.19,7400500005.0
2007-06-26 14:05:00,123.2,123.22,123.16,123.19,7400500005.0
2007-06-26 14:10:00,123.18,123.19,123.155,123.17,6179900020.0
2007-06-26 14:15:00,123.17,123.18,123.155,123.18,1777706003.0
2007-06-26 14:20:00,123.17,123.17,123.12,123.15,1458000005.0
2007-06-26 14:25:00,123.15,123.165,123.13,123.13,4010199996.0
2007-06-26 14:30:00,123.13,123.16,123.12,123.12,8458900007.0
2007-06-26 14:35:00,123.11,123.12,123.03,123.03,9956499985.0
2007-06-26 14:40:00,123.04,123.04,122.94,122.95,9956499985.0
2007-06-26 14:45:00,122.96,122.98,122.92,122.93,9956499985.0
2007-06-26 14:50:00,122.92,123.0,122.92,122.96,9956499985.0
2007-06-26 14:55:00,122.95,122.99,122.95,122.97,10150299985.0
2007-06-26 15:00:00,122.97,123.0,122.96,123.0,7883899981.0
2007-06-26 15:05:00,123.01,123.09,123.0,123.09,7518099944.0
2007-06-26 15:10:00,123.085,123.09,123.08,123.09,7636400014.0
2007-06-26 15:15:00,123.08,123.18,123.08,123.11,9979900036.0
2007-06-26 15:20:00,123.1,123.12,123.09,123.1,8775020046.0
2007-06-26 15:25:00,123.1,123.1,123.06,123.1,3676619996.0
2007-06-26 15:30:00,123.1,123.12,123.05,123.11,6579800003.0
2007-06-26 15:35:00,123.1,123.13,123.055,123.11,6850300024.0
2007-06-26 15:40:00,123.1,123.15,123.1,123.12,5937000040.0
2007-06-26 15:45:00,123.12,123.13,123.08,123.1,7043199984.0
2007-06-26 15:50:00,123.105,123.13,123.09,123.11,5867800035.0
2007-06-26 15:55:00,123.12,123.13,123.06,123.11,9179499920.0
2007-06-26 16:00:00,123.12,123.24,123.05,123.22,9179499920.0
2007-06-26 16:05:00,123.21,123.24,123.17,123.18,9179499920.0
2007-06-26 16:10:00,123.19,123.19,123.13,123.16,9179499920.0
2007-06-26 16:15:00,123.17,123.18,123.11,123.12,6628500038.0
2007-06-26 16:20:00,123.13,123.14,123.06,123.08,3605000010.0
2007-06-26 16:25:00,123.07,123.07,123.02,123.02,3605000010.0
2007-06-26 16:30:00,123.03,123.07,123.02,123.06,3605000010.0
2007-06-26 16:35:00,123.07,123.14,123.06,123.12,4441200034.0
2007-06-26 16:40:00,123.13,123.13,123.1,123.13,7786000130.0
2007-06-26 16:45:00,123.11,123.13,123.06,123.07,7786000130.0
2007-06-26 16:50:00,123.06,123.09,123.06,123.09,7786000130.0
2007-06-26 16:55:00,123.095,123.12,123.06,123.07,9511119934.0
2007-06-26 17:00:00,123.08,123.13,123.07,123.13,8696359975.0
2007-06-26 17:05:00,123.14,123.18,123.14,123.145,7206200035.0
2007-06-26 17:10:00,123.145,123.19,123.145,123.17,5972600012.0
2007-06-26 17:15:00,123.16,123.21,123.16,123.17,6688500003.0
2007-06-26 17:20:00,123.18,123.19,123.16,123.16,8480999908.0
2007-06-26 17:25:00,123.17,123.19,123.16,123.17,8217699957.0
2007-06-26 17:30:00,123.16,123.18,123.145,123.165,6481202953.0
2007-06-26 17:35:00,123.17,123.23,123.155,123.185,4289399980.0
2007-06-26 17:40:00,123.185,123.23,123.18,123.23,5137000000.0
2007-06-26 17:45:00,123.22,123.34,123.22,123.33,8257000003.0
2007-06-26 17:50:00,123.35,123.41,123.35,123.38,10028999975.0
2007-06-26 17:55:00,123.38,123.5,123.36,123.49,6892599972.0
2007-06-26 18:00:00,123.48,123.52,123.465,123.48,6633799969.0
2007-06-26 18:05:00,123.47,123.52,123.45,123.51,5923029959.0
2007-06-26 18:10:00,123.52,123.52,123.44,123.44,2397399970.0
2007-06-26 18:15:00,123.44,123.45,123.425,123.44,2548200017.0
2007-06-26 18:20:00,123.44,123.47,123.44,123.47,5744300024.0
2007-06-26 18:25:00,123.47,123.48,123.445,123.445,3749700003.0
2007-06-26 18:30:00,123.44,123.51,123.44,123.47,6708699960.0
2007-06-26 18:35:00,123.46,123.465,123.4,123.41,6347804771.0
2007-06-26 18:40:00,123.4,123.44,123.4,123.425,6660304826.0
2007-06-26 18:45:00,123.44,123.47,123.43,123.45,5809000016.0
2007-06-26 18:50:00,123.45,123.45,123.44,123.44,4559300022.0
2007-06-26 18:55:00,123.44,123.46,123.42,123.43,5128800012.0
2007-06-26 19:00:00,123.42,123.43,123.405,123.42,6327000008.0
2007-06-26 19:05:00,123.415,123.45,123.41,123.43,4301000003.0
2007-06-26 19:10:00,123.42,123.44,123.42,123.43,5583499976.0
2007-06-26 19:15:00,123.43,123.43,123.41,123.415,3138299999.0
2007-06-26 19:20:00,123.415,123.42,123.41,123.41,2945199984.0
2007-06-26 19:25:00,123.41,123.415,123.4,123.4,744600017.0
2007-06-26 19:30:00,123.41,123.41,123.36,123.37,5243199986.0
2007-06-26 19:35:00,123.36,123.38,123.35,123.36,7845100014.0
2007-06-26 19:40:00,123.35,123.39,123.345,123.38,7338799925.0
2007-06-26 19:45:00,123.39,123.39,123.33,123.36,5915900005.0
2007-06-26 19:50:00,123.36,123.36,123.32,123.33,8768899985.0
2007-06-26 19:55:00,123.34,123.37,123.33,123.37,7209699919.0
2007-06-26 20:00:00,123.37,123.4,123.37,123.39,4601200038.0
2007-06-26 20:05:00,123.39,123.39,123.34,123.36,8903200024.0
2007-06-26 20:10:00,123.36,123.38,123.33,123.35,5426400078.0
2007-06-26 20:15:00,123.345,123.37,123.34,123.36,5757100004.0
2007-06-26 20:20:00,123.37,123.37,123.31,123.34,3890000010.0
2007-06-26 20:25:00,123.34,123.37,123.33,123.35,4831800027.0
2007-06-26 20:30:00,123.33,123.35,123.31,123.33,5918899941.0
2007-06-26 20:35:00,123.34,123.34,123.27,123.28,6788500005.0
2007-06-26 20:40:00,123.27,123.31,123.26,123.31,6788500005.0
2007-06-26 20:45:00,123.31,123.31,123.27,123.3,3020399967.0
2007-06-26 20:50:00,123.29,123.32,123.28,123.28,3994600025.0
2007-06-26 20:55:00,123.28,123.3,123.25,123.26,4667400024.0
2007-06-26 21:00:00,123.24,123.25,123.22,123.24,6052600020.0
2007-06-26 21:05:00,123.24,123.28,123.23,123.27,6410019953.0
2007-06-26 21:10:00,123.25,123.31,123.25,123.3,6670039990.0
2007-06-26 21:15:00,123.3,123.32,123.285,123.285,7182899963.0
2007-06-26 21:20:00,123.28,123.28,123.23,123.25,2429500035.0
2007-06-26 21:25:00,123.26,123.29,123.245,123.28,4807299990.0
2007-06-26 21:30:00,123.26,123.29,123.25,123.28,3632700004.0
2007-06-26 21:35:00,123.255,123.29,123.25,123.27,5712500030.0
2007-06-26 21:40:00,123.27,123.31,123.26,123.29,2815799974.0
2007-06-26 21:45:00,123.29,123.29,123.26,123.27,3022699972.0
2007-06-26 21:50:00,123.27,123.3,123.27,123.27,5606900001.0
2007-06-26 21:55:00,123.28,123.29,123.27,123.29,4385000059.0
2007-06-26 22:00:00,123.29,123.3,123.25,123.26,3659599991.0
2007-06-26 22:05:00,123.26,123.27,123.24,123.27,5155399990.0
2007-06-26 22:10:00,123.26,123.28,123.25,123.26,4789599985.0
2007-06-26 22:15:00,123.26,123.26,123.23,123.23,3973400009.0
2007-06-26 22:20:00,123.23,123.24,123.2,123.22,3036699995.0
2007-06-26 22:25:00,123.21,123.22,123.19,123.195,5562299990.0
2007-06-26 22:30:00,123.2,123.22,123.195,123.21,2397999996.0
2007-06-26 22:35:00,123.21,123.25,123.2,123.21,3697900052.0
2007-06-26 22:40:00,123.21,123.23,123.21,123.23,1497400050.0
2007-06-26 22:45:00,123.23,123.25,123.21,123.24,4306400019.0
2007-06-26 22:50:00,123.235,123.25,123.225,123.24,3547600032.0
2007-06-26 22:55:00,123.24,123.25,123.23,123.25,4501599970.0
2007-06-26 23:00:00,123.25,123.26,123.24,123.25,804200001.0
2007-06-26 23:05:00,123.26,123.26,123.23,123.23,1359200028.0
2007-06-26 23:10:00,123.23,123.24,123.23,123.23,1969799990.0
2007-06-26 23:15:00,123.23,123.25,123.22,123.25,3759600030.0
2007-06-26 23:20:00,123.25,123.26,123.23,123.24,2230699983.0
2007-06-26 23:25:00,123.235,123.25,123.2,123.22,4527700059.0
2007-06-26 23:30:00,123.22,123.22,123.2,123.21,2782500008.0
2007-06-26 23:35:00,123.21,123.21,123.16,123.17,3682000056.0
2007-06-26 23:40:00,123.17,123.22,123.16,123.18,2722500029.0
2007-06-26 23:45:00,123.18,123.2,123.16,123.19,4250200080.0
2007-06-26 23:50:00,123.19,123.21,123.18,123.19,2000300037.0
2007-06-26 23:55:00,123.19,123.21,123.19,123.21,1696000037.0
2007-06-27 00:00:00,123.21,123.22,123.185,123.185,1425000011.0
2007-06-27 00:05:00,123.19,123.21,123.185,123.19,1420400007.0
2007-06-27 00:10:00,123.19,123.2,123.17,123.18,3079300013.0
2007-06-27 00:15:00,123.18,123.19,123.17,123.17,2503700015.0
2007-06-27 00:20:00,123.17,123.18,123.15,123.16,3123399998.0
2007-06-27 00:25:00,123.155,123.18,123.155,123.17,2553999998.0
2007-06-27 00:30:00,123.17,123.17,123.115,123.13,4078600027.0
2007-06-27 00:35:00,123.13,123.16,123.125,123.155,2835800064.0
2007-06-27 00:40:00,123.14,123.16,123.115,123.12,3928900034.0
2007-06-27 00:45:00,123.12,123.12,123.06,123.07,7064400090.0
2007-06-27 00:50:00,123.06,123.09,123.045,123.06,4397900028.0
2007-06-27 00:55:00,123.06,123.07,123.05,123.055,3073700002.0
2007-06-27 01:00:00,123.055,123.07,123.03,123.045,7529100076.0
2007-06-27 01:05:00,123.04,123.05,122.99,123.0,9683500029.0
2007-06-27 01:10:00,123.01,123.01,122.96,123.01,9835999943.0
2007-06-27 01:15:00,123.02,123.04,122.97,123.0,6858200002.0
2007-06-27 01:20:00,123.01,123.01,122.92,122.97,8859999996.0
2007-06-27 01:25:00,122.97,122.98,122.92,122.93,6210300041.0
2007-06-27 01:30:00,122.93,122.95,122.91,122.915,7888800058.0
2007-06-27 01:35:00,122.91,122.94,122.89,122.925,8858100071.0
2007-06-27 01:40:00,122.93,122.96,122.93,122.96,3277600026.0
2007-06-27 01:45:00,122.96,122.98,122.92,122.97,7873700026.0
2007-06-27 01:50:00,122.97,122.97,122.91,122.94,6537299994.0
2007-06-27 01:55:00,122.935,122.95,122.92,122.95,8138099975.0
2007-06-27 02:00:00,122.94,123.0,122.93,122.985,7341000115.0
2007-06-27 02:05:00,122.985,123.06,122.98,123.05,7083300026.0
2007-06-27 02:10:00,123.04,123.05,123.0,123.02,6927300038.0
2007-06-27 02:15:00,123.01,123.01,122.96,122.98,8060399958.0
2007-06-27 02:20:00,122.975,123.01,122.95,122.95,5472500065.0
2007-06-27 02:25:00,122.94,122.95,122.92,122.93,3142700077.0
2007-06-27 02:30:00,122.94,122.98,122.93,122.95,5770630100.0
2007-06-27 02:35:00,122.96,122.98,122.95,122.98,6507000099.0
2007-06-27 02:40:00,122.99,122.99,122.96,122.98,8880500114.0
2007-06-27 02:45:00,122.98,123.0,122.96,123.0,4239899997.0
2007-06-27 02:50:00,122.99,123.0,122.97,122.99,7289400031.0
2007-06-27 02:55:00,122.98,123.02,122.97,122.98,8252500105.0
2007-06-27 03:00:00,122.975,123.01,122.97,122.995,5943300024.0
2007-06-27 03:05:00,123.0,123.05,122.99,123.04,8314900042.0
2007-06-27 03:10:00,123.04,123.08,123.03,123.08,2813100000.0
2007-06-27 03:15:00,123.09,123.09,123.05,123.06,3558650038.0
2007-06-27 03:20:00,123.06,123.07,123.04,123.07,7565200104.0
2007-06-27 03:25:00,123.065,123.07,123.01,123.02,4192500033.0
2007-06-27 03:30:00,123.03,123.05,123.02,123.05,4576100048.0
2007-06-27 03:35:00,123.05,123.06,123.01,123.02,5627800149.0
2007-06-27 03:40:00,123.01,123.04,123.01,123.03,7009000181.0
2007-06-27 03:45:00,123.03,123.04,123.015,123.03,4731500115.0
2007-06-27 03:50:00,123.04,123.07,123.025,123.05,6276200171.0
2007-06-27 03:55:00,123.05,123.08,123.04,123.07,10184300026.0
2007-06-27 04:00:00,123.08,123.08,123.06,123.07,3346200048.0
2007-06-27 04:05:00,123.06,123.08,123.06,123.08,3546400025.0
2007-06-27 04:10:00,123.09,123.14,123.08,123.14,6666399957.0
2007-06-27 04:15:00,123.15,123.17,123.14,123.16,5384900032.0
2007-06-27 04:20:00,123.16,123.19,123.155,123.18,8677800115.0
2007-06-27 04:25:00,123.18,123.18,123.17,123.17,4923900040.0
2007-06-27 04:30:00,123.17,123.17,123.135,123.135,5561799999.0
2007-06-27 04:35:00,123.13,123.14,123.1,123.11,6264699988.0
2007-06-27 04:40:00,123.12,123.12,123.09,123.12,5738000042.0
2007-06-27 04:45:00,123.13,123.13,123.075,123.09,7499900138.0
2007-06-27 04:50:00,123.09,123.09,123.08,123.08,4601899983.0
2007-06-27 04:55:00,123.08,123.09,123.05,123.05,6435200086.0
2007-06-27 05:00:00,123.07,123.07,123.04,123.055,2339699984.0
2007-06-27 05:05:00,123.05,123.06,123.04,123.06,2087800007.0
2007-06-27 05:10:00,123.05,123.07,123.04,123.07,4133400060.0
2007-06-27 05:15:00,123.07,123.1,123.06,123.095,3932800040.0
2007-06-27 05:20:00,123.1,123.12,123.09,123.11,3979399925.0
2007-06-27 05:25:00,123.09,123.11,123.08,123.08,3005600036.0
2007-06-27 05:30:00,123.08,123.09,123.05,123.05,5513100046.0
2007-06-27 05:35:00,123.05,123.06,123.0,123.02,6130899986.0
2007-06-27 05:40:00,123.02,123.06,123.01,123.03,5916300031.0
2007-06-27 05:45:00,123.03,123.05,123.02,123.02,5972100014.0
2007-06-27 05:50:00,123.02,123.03,123.01,123.03,4012400039.0
2007-06-27 05:55:00,123.03,123.03,122.955,122.96,6257100088.0
2007-06-27 06:00:00,122.96,122.96,122.945,122.95,5476100042.0
2007-06-27 06:05:00,122.94,122.96,122.93,122.96,6467200094.0
2007-06-27 06:10:00,122.96,122.99,122.945,122.99,7210900177.0
2007-06-27 06:15:00,123.0,123.0,122.95,122.96,7686300166.0
2007-06-27 06:20:00,122.97,122.98,122.95,122.97,7422300026.0
2007-06-27 06:25:00,122.96,122.98,122.93,122.96,4488800048.0
2007-06-27 06:30:00,122.95,122.96,122.89,122.89,5361500120.0
2007-06-27 06:35:00,122.9,122.93,122.83,122.92,5361500120.0
2007-06-27 06:40:00,122.93,122.94,122.89,122.92,4284700076.0
2007-06-27 06:45:00,122.92,122.92,122.9,122.91,5879900024.0
2007-06-27 06:50:00,122.9,122.91,122.87,122.87,8960900082.0
2007-06-27 06:55:00,122.86,122.9,122.81,122.83,7762500115.0
2007-06-27 07:00:00,122.83,122.84,122.81,122.83,6278800037.0
2007-06-27 07:05:00,122.83,122.84,122.8,122.82,9701000087.0
2007-06-27 07:10:00,122.82,122.84,122.81,122.84,8170399908.0
2007-06-27 07:15:00,122.84,122.93,122.84,122.93,6883999962.0
2007-06-27 07:20:00,122.94,122.94,122.88,122.915,988000000.0
2007-06-27 07:25:00,122.915,122.93,122.895,122.91,5126700023.0
2007-06-27 07:30:00,122.9,122.9,122.84,122.84,6592300013.0
2007-06-27 07:35:00,122.83,122.84,122.81,122.825,4158900017.0
2007-06-27 07:40:00,122.825,122.83,122.77,122.78,5283199979.0
2007-06-27 07:45:00,122.77,122.78,122.69,122.71,8312499990.0
2007-06-27 07:50:00,122.7,122.76,122.67,122.71,8312499990.0
2007-06-27 07:55:00,122.72,122.72,122.66,122.68,8312499990.0
2007-06-27 08:00:00,122.66,122.71,122.66,122.71,8312499990.0
2007-06-27 08:05:00,122.7,122.7,122.54,122.55,8312499990.0
2007-06-27 08:10:00,122.56,122.63,122.545,122.56,8681099997.0
2007-06-27 08:15:00,122.57,122.66,122.56,122.63,10155500025.0
2007-06-27 08:20:00,122.62,122.67,122.61,122.65,10155500025.0
2007-06-27 08:25:00,122.64,122.64,122.55,122.55,10155500025.0
2007-06-27 08:30:00,122.56,122.57,122.4,122.43,6929899981.0
2007-06-27 08:35:00,122.44,122.59,122.42,122.51,6123499970.0
2007-06-27 08:40:00,122.52,122.6,122.48,122.58,6123499970.0
2007-06-27 08:45:00,122.57,122.59,122.55,122.58,8432600066.0
2007-06-27 08:50:00,122.57,122.64,122.56,122.61,8922900106.0
2007-06-27 08:55:00,122.62,122.68,122.56,122.66,8223500090.0
2007-06-27 09:00:00,122.65,122.69,122.62,122.67,8602400072.0
2007-06-27 09:05:00,122.67,122.67,122.6,122.6,7248800055.0
2007-06-27 09:10:00,122.61,122.61,122.54,122.56,5809500074.0
2007-06-27 09:15:00,122.56,122.63,122.46,122.48,3183100044.0
2007-06-27 09:20:00,122.49,122.61,122.48,122.6,1453500000.0
2007-06-27 09:25:00,122.59,122.6,122.51,122.52,1453500000.0
2007-06-27 09:30:00,122.51,122.61,122.51,122.54,1453500000.0
2007-06-27 09:35:00,122.55,122.56,122.51,122.53,3886000004.0
2007-06-27 09:40:00,122.53,122.58,122.51,122.56,7669900046.0
2007-06-27 09:45:00,122.55,122.61,122.55,122.6,8149600007.0
2007-06-27 09:50:00,122.59,122.62,122.57,122.59,8833599976.0
2007-06-27 09:55:00,122.58,122.59,122.56,122.585,9895999980.0
2007-06-27 10:00:00,122.585,122.65,122.585,122.64,8750600041.0
2007-06-27 10:05:00,122.63,122.64,122.59,122.63,6877300026.0
2007-06-27 10:10:00,122.61,122.61,122.58,122.6,6590500042.0
2007-06-27 10:15:00,122.6,122.64,122.58,122.59,8039500105.0
2007-06-27 10:20:00,122.58,122.62,122.56,122.61,7185000072.0
2007-06-27 10:25:00,122.585,122.59,122.56,122.57,5814600008.0
2007-06-27 10:30:00,122.56,122.58,122.55,122.56,7683300005.0
2007-06-27 10:35:00,122.57,122.6,122.55,122.58,7089400050.0
2007-06-27 10:40:00,122.58,122.6,122.57,122.6,4733600037.0
2007-06-27 10:45:00,122.61,122.63,122.58,122.59,3609500015.0
2007-06-27 10:50:00,122.585,122.595,122.56,122.56,7775899974.0
2007-06-27 10:55:00,122.57,122.58,122.54,122.56,4696900070.0
2007-06-27 11:00:00,122.55,122.57,122.47,122.48,5913400109.0
2007-06-27 11:05:00,122.49,122.51,122.46,122.51,7073499980.0
2007-06-27 11:10:00,122.52,122.52,122.49,122.5,7073499980.0
2007-06-27 11:15:00,122.5,122.51,122.49,122.5,4243399970.0
2007-06-27 11:20:00,122.48,122.49,122.45,122.46,3679100087.0
2007-06-27 11:25:00,122.46,122.49,122.45,122.46,7764300040.0
2007-06-27 11:30:00,122.47,122.5,122.44,122.47,6338500000.0
2007-06-27 11:35:00,122.48,122.58,122.48,122.56,6338500000.0
2007-06-27 11:40:00,122.55,122.56,122.49,122.5,7974400057.0
2007-06-27 11:45:00,122.51,122.56,122.485,122.54,8220000037.0
2007-06-27 11:50:00,122.55,122.59,122.53,122.555,8181499880.0
2007-06-27 11:55:00,122.56,122.56,122.51,122.52,5100200065.0
2007-06-27 12:00:00,122.515,122.53,122.48,122.48,6587300046.0
2007-06-27 12:05:00,122.48,122.5,122.47,122.48,9275800044.0
2007-06-27 12:10:00,122.47,122.5,122.465,122.48,5982299974.0
2007-06-27 12:15:00,122.48,122.51,122.48,122.5,5620400050.0
2007-06-27 12:20:00,122.5,122.52,122.49,122.5,5797900013.0
2007-06-27 12:25:00,122.51,122.53,122.49,122.49,7707300148.0
2007-06-27 12:30:00,122.5,122.5,122.46,122.48,8210400128.0
2007-06-27 12:35:00,122.47,122.48,122.42,122.43,8008499925.0
2007-06-27 12:40:00,122.43,122.44,122.37,122.41,8906100009.0
2007-06-27 12:45:00,122.42,122.48,122.38,122.47,9130500030.0
2007-06-27 12:50:00,122.48,122.49,122.44,122.485,9041900062.0
2007-06-27 12:55:00,122.5,122.51,122.46,122.46,7185700133.0
2007-06-27 13:00:00,122.48,122.48,122.42,122.43,8744800043.0
2007-06-27 13:05:00,122.45,122.47,122.44,122.46,5227170002.0
2007-06-27 13:10:00,122.455,122.47,122.445,122.45,5385500024.0
2007-06-27 13:15:00,122.43,122.45,122.415,122.45,6235200031.0
2007-06-27 13:20:00,122.445,122.45,122.41,122.44,6015400049.0
2007-06-27 13:25:00,122.44,122.49,122.44,122.49,7221499999.0
2007-06-27 13:30:00,122.48,122.49,122.45,122.47,7810499910.0
2007-06-27 13:35:00,122.47,122.5,122.47,122.49,7752399974.0
2007-06-27 13:40:00,122.5,122.55,122.49,122.52,1461699988.0
2007-06-27 13:45:00,122.515,122.54,122.49,122.525,9334800048.0
2007-06-27 13:50:00,122.52,122.59,122.52,122.58,6649300043.0
2007-06-27 13:55:00,122.575,122.62,122.57,122.62,5686600055.0
2007-06-27 14:00:00,122.61,122.62,122.53,122.54,8558500155.0
2007-06-27 14:05:00,122.55,122.55,122.49,122.52,8558500155.0
2007-06-27 14:10:00,122.53,122.56,122.48,122.555,8868000122.0
2007-06-27 14:15:00,122.54,122.54,122.51,122.51,7214900068.0
2007-06-27 14:20:00,122.49,122.5,122.42,122.43,5821500160.0
2007-06-27 14:25:00,122.44,122.46,122.36,122.36,1427200000.0
2007-06-27 14:30:00,122.36,122.41,122.29,122.36,3602500000.0
2007-06-27 14:35:00,122.36,122.37,122.29,122.33,4179199994.0
2007-06-27 14:40:00,122.33,122.36,122.32,122.35,1878399995.0
2007-06-27 14:45:00,122.35,122.37,122.33,122.365,5789000040.0
2007-06-27 14:50:00,122.37,122.37,122.31,122.31,10205500035.0
2007-06-27 14:55:00,122.3,122.33,122.23,122.25,10205500035.0
2007-06-27 15:00:00,122.24,122.3,122.22,122.29,7146900025.0
2007-06-27 15:05:00,122.3,122.36,122.3,122.34,2559000010.0
2007-06-27 15:10:00,122.33,122.33,122.26,122.3,2559000010.0
2007-06-27 15:15:00,122.29,122.31,122.29,122.3,3765399998.0
2007-06-27 15:20:00,122.3,122.3,122.27,122.28,9399799906.0
2007-06-27 15:25:00,122.285,122.31,122.28,122.31,5559199971.0
2007-06-27 15:30:00,122.3,122.33,122.27,122.31,6962700032.0
2007-06-27 15:35:00,122.3,122.38,122.3,122.37,6893500020.0
2007-06-27 15:40:00,122.36,122.42,122.36,122.42,6893500020.0
2007-06-27 15:45:00,122.41,122.47,122.4,122.44,6893500020.0
2007-06-27 15:50:00,122.45,122.54,122.44,122.52,6893500020.0
2007-06-27 15:55:00,122.53,122.53,122.41,122.42,6893500020.0
2007-06-27 16:00:00,122.43,122.45,122.41,122.43,6893500020.0
2007-06-27 16:05:00,122.43,122.46,122.36,122.37,10623499975.0
2007-06-27 16:10:00,122.405,122.43,122.37,122.41,9995899903.0
2007-06-27 16:15:00,122.4,122.41,122.34,122.35,9838999885.0
2007-06-27 16:20:00,122.36,122.4,122.35,122.39,9838999885.0
2007-06-27 16:25:00,122.395,122.41,122.38,122.4,9451000089.0
2007-06-27 16:30:00,122.41,122.52,122.41,122.5,9786500130.0
2007-06-27 16:35:00,122.52,122.52,122.47,122.5,9561600111.0
2007-06-27 16:40:00,122.495,122.5,122.45,122.47,6927599963.0
2007-06-27 16:45:00,122.48,122.5,122.43,122.45,9295500080.0
2007-06-27 16:50:00,122.46,122.51,122.455,122.49,9861900040.0
2007-06-27 16:55:00,122.5,122.51,122.46,122.47,10003500030.0
2007-06-27 17:00:00,122.46,122.49,122.41,122.46,10050600006.0
2007-06-27 17:05:00,122.47,122.52,122.45,122.52,7762899949.0
2007-06-27 17:10:00,122.51,122.56,122.51,122.55,3357200004.0
2007-06-27 17:15:00,122.57,122.62,122.53,122.54,2096000000.0
2007-06-27 17:20:00,122.55,122.56,122.51,122.53,4625600056.0
2007-06-27 17:25:00,122.54,122.58,122.5,122.515,5258000070.0
2007-06-27 17:30:00,122.515,122.52,122.48,122.5,5321000045.0
2007-06-27 17:35:00,122.495,122.5,122.46,122.47,7133600072.0
2007-06-27 17:40:00,122.48,122.48,122.46,122.48,8888500110.0
2007-06-27 17:45:00,122.47,122.5,122.46,122.49,8888500110.0
2007-06-27 17:50:00,122.5,122.52,122.48,122.5,9081100149.0
2007-06-27 17:55:00,122.51,122.53,122.5,122.52,8805800145.0
2007-06-27 18:00:00,122.52,122.55,122.52,122.53,5873410090.0
2007-06-27 18:05:00,122.53,122.54,122.525,122.54,5929200067.0
2007-06-27 18:10:00,122.55,122.55,122.51,122.51,4532500023.0
2007-06-27 18:15:00,122.5,122.52,122.49,122.51,7176200045.0
2007-06-27 18:20:00,122.51,122.52,122.5,122.52,4913499937.0
2007-06-27 18:25:00,122.53,122.53,122.5,122.51,7731000070.0
2007-06-27 18:30:00,122.5,122.52,122.495,122.51,6785300016.0
2007-06-27 18:35:00,122.51,122.55,122.51,122.55,5888399965.0
2007-06-27 18:40:00,122.55,122.55,122.49,122.52,2972399985.0
2007-06-27 18:45:00,122.53,122.55,122.52,122.52,7987899916.0
2007-06-27 18:50:00,122.52,122.52,122.51,122.51,4490899983.0
2007-06-27 18:55:00,122.515,122.515,122.49,122.5,8017899951.0
2007-06-27 19:00:00,122.52,122.52,122.49,122.49,4577699981.0
2007-06-27 19:05:00,122.5,122.51,122.46,122.47,6744900005.0
2007-06-27 19:10:00,122.47,122.48,122.3,122.32,5471899995.0
2007-06-27 19:15:00,122.31,122.34,122.3,122.31,5137999995.0
2007-06-27 19:20:00,122.3,122.38,122.29,122.37,5137999995.0
2007-06-27 19:25:00,122.37,122.37,122.34,122.35,3320600023.0
2007-06-27 19:30:00,122.36,122.36,122.33,122.34,5040400056.0
2007-06-27 19:35:00,122.34,122.34,122.325,122.34,5007999964.0
2007-06-27 19:40:00,122.34,122.36,122.34,122.35,5137199997.0
2007-06-27 19:45:00,122.36,122.36,122.33,122.34,5451399972.0
2007-06-27 19:50:00,122.35,122.35,122.33,122.34,1310400008.0
2007-06-27 19:55:00,122.33,122.34,122.3,122.31,4143400013.0
2007-06-27 20:00:00,122.3,122.36,122.3,122.36,5762900022.0
2007-06-27 20:05:00,122.35,122.36,122.33,122.34,8747100064.0
2007-06-27 20:10:00,122.34,122.42,122.335,122.42,7616399892.0
2007-06-27 20:15:00,122.4,122.43,122.4,122.42,6324499899.0
2007-06-27 20:20:00,122.42,122.46,122.41,122.45,4939199982.0
2007-06-27 20:25:00,122.46,122.47,122.44,122.46,5010700014.0
2007-06-27 20:30:00,122.46,122.46,122.41,122.425,1891899997.0
2007-06-27 20:35:00,122.43,122.5,122.42,122.49,6409500019.0
2007-06-27 20:40:00,122.475,122.49,122.45,122.46,6970499995.0
2007-06-27 20:45:00,122.46,122.47,122.4,122.42,6240600004.0
2007-06-27 20:50:00,122.43,122.43,122.39,122.41,4475700025.0
2007-06-27 20:55:00,122.42,122.43,122.41,122.42,6647100057.0
2007-06-27 21:00:00,122.42,122.44,122.41,122.44,3695000003.0
2007-06-27 21:05:00,122.43,122.51,122.43,122.49,6991600034.0
2007-06-27 21:10:00,122.49,122.52,122.48,122.51,5147999993.0
2007-06-27 21:15:00,122.5,122.53,122.49,122.52,4642099987.0
2007-06-27 21:20:00,122.53,122.54,122.51,122.53,8665000019.0
2007-06-27 21:25:00,122.54,122.64,122.53,122.63,10694999935.0
2007-06-27 21:30:00,122.64,122.66,122.62,122.65,10694999935.0
2007-06-27 21:35:00,122.66,122.67,122.62,122.64,6616599963.0
2007-06-27 21:40:00,122.63,122.64,122.62,122.64,2851900008.0
2007-06-27 21:45:00,122.63,122.64,122.62,122.62,4331600027.0
2007-06-27 21:50:00,122.63,122.68,122.62,122.67,6967500007.0
2007-06-27 21:55:00,122.67,122.67,122.64,122.645,7250899986.0
2007-06-27 22:00:00,122.65,122.66,122.63,122.63,4867699971.0
2007-06-27 22:05:00,122.63,122.67,122.63,122.66,4623199997.0
2007-06-27 22:10:00,122.66,122.69,122.65,122.69,4620999981.0
2007-06-27 22:15:00,122.69,122.69,122.66,122.67,3192999999.0
2007-06-27 22:20:00,122.67,122.69,122.66,122.69,3666799992.0
2007-06-27 22:25:00,122.69,122.69,122.67,122.68,5020300014.0
2007-06-27 22:30:00,122.68,122.71,122.67,122.7,6500400055.0
2007-06-27 22:35:00,122.69,122.73,122.69,122.73,6059999994.0
2007-06-27 22:40:00,122.73,122.81,122.73,122.75,6510999981.0
2007-06-27 22:45:00,122.77,122.82,122.75,122.79,6194999980.0
2007-06-27 22:50:00,122.78,122.81,122.76,122.79,6090699981.0
2007-06-27 22:55:00,122.79,122.83,122.79,122.83,3697000001.0
2007-06-27 23:00:00,122.83,122.87,122.78,122.85,6168600000.0
2007-06-27 23:05:00,122.87,122.88,122.8,122.81,6013900004.0
2007-06-27 23:10:00,122.81,122.83,122.8,122.8,2849799998.0
2007-06-27 23:15:00,122.8,122.83,122.8,122.81,2050200028.0
2007-06-27 23:20:00,122.81,122.83,122.8,122.81,2744800049.0
2007-06-27 23:25:00,122.81,122.82,122.78,122.78,3893900014.0
2007-06-27 23:30:00,122.79,122.82,122.78,122.8,3629399999.0
2007-06-27 23:35:00,122.81,122.81,122.8,122.8,119900002.0
2007-06-27 23:40:00,122.8,122.8,122.77,122.775,1477800010.0
2007-06-27 23:45:00,122.78,122.79,122.78,122.79,60000000.0
2007-06-27 23:50:00,122.79,122.8,122.78,122.78,1378399988.0
2007-06-27 23:55:00,122.8,122.81,122.79,122.81,1920500022.0
2007-06-28 00:00:00,122.8,122.82,122.79,122.82,2179600023.0
2007-06-28 00:05:00,122.82,122.84,122.8,122.83,2404300031.0
2007-06-28 00:10:00,122.83,122.89,122.83,122.88,3439400021.0
2007-06-28 00:15:00,122.89,122.97,122.88,122.94,8877200024.0
2007-06-28 00:20:00,122.94,122.98,122.94,122.98,3944600001.0
2007-06-28 00:25:00,122.97,123.08,122.96,123.06,3768000032.0
2007-06-28 00:30:00,123.11,123.14,123.05,123.09,3043000020.0
2007-06-28 00:35:00,123.09,123.18,123.09,123.12,5657799988.0
2007-06-28 00:40:00,123.11,123.15,123.08,123.11,4583699981.0
2007-06-28 00:45:00,123.09,123.15,123.09,123.13,6001099979.0
2007-06-28 00:50:00,123.13,123.21,123.1,123.15,8289899943.0
2007-06-28 00:55:00,123.16,123.21,123.14,123.17,7677499945.0
2007-06-28 01:00:00,123.16,123.19,123.08,123.09,7968199959.0
2007-06-28 01:05:00,123.09,123.1,123.07,123.1,6217299979.0
2007-06-28 01:10:00,123.11,123.11,123.07,123.07,4875700026.0
2007-06-28 01:15:00,123.07,123.12,123.06,123.08,4519600010.0
2007-06-28 01:20:00,123.08,123.11,123.05,123.05,3138320003.0
2007-06-28 01:25:00,123.05,123.11,123.05,123.095,5017499997.0
2007-06-28 01:30:00,123.095,123.1,123.07,123.1,5079500058.0
2007-06-28 01:35:00,123.1,123.12,123.06,123.07,6698800006.0
2007-06-28 01:40:00,123.08,123.14,123.08,123.12,7482599975.0
2007-06-28 01:45:00,123.11,123.18,123.11,123.18,6495999975.0
2007-06-28 01:50:00,123.17,123.36,123.17,123.34,6495999975.0
2007-06-28 01:55:00,123.33,123.33,123.25,123.29,9801600023.0
2007-06-28 02:00:00,123.28,123.3,123.25,123.27,8774980005.0
2007-06-28 02:05:00,123.28,123.28,123.21,123.22,10320500005.0
2007-06-28 02:10:00,123.23,123.23,123.17,123.23,7176000012.0
2007-06-28 02:15:00,123.25,123.3,123.21,123.22,6738900016.0
2007-06-28 02:20:00,123.23,123.24,123.22,123.23,4112300018.0
2007-06-28 02:25:00,123.23,123.24,123.18,123.18,6697099993.0
2007-06-28 02:30:00,123.19,123.2,123.15,123.18,10493500030.0
2007-06-28 02:35:00,123.17,123.2,123.16,123.2,8748599959.0
2007-06-28 02:40:00,123.18,123.2,123.15,123.15,7758700039.0
2007-06-28 02:45:00,123.17,123.18,123.15,123.17,6657600064.0
2007-06-28 02:50:00,123.15,123.16,122.98,123.03,8091000045.0
2007-06-28 02:55:00,123.02,123.04,122.94,123.0,8091000045.0
2007-06-28 03:00:00,123.01,123.01,122.87,122.93,8091000045.0
2007-06-28 03:05:00,122.94,122.97,122.91,122.96,7674499955.0
2007-06-28 03:10:00,122.96,122.97,122.92,122.92,6166400064.0
2007-06-28 03:15:00,122.93,122.93,122.78,122.84,6781000040.0
2007-06-28 03:20:00,122.85,122.85,122.81,122.85,6380300041.0
2007-06-28 03:25:00,122.86,122.87,122.83,122.85,6917700013.0
2007-06-28 03:30:00,122.845,122.9,122.815,122.9,6388900024.0
2007-06-28 03:35:00,122.91,122.92,122.88,122.91,2853700011.0
2007-06-28 03:40:00,122.91,122.93,122.895,122.905,4950900020.0
2007-06-28 03:45:00,122.91,122.93,122.91,122.93,1953400007.0
2007-06-28 03:50:00,122.93,122.96,122.91,122.925,1882800019.0
2007-06-28 03:55:00,122.93,122.96,122.91,122.91,3925600160.0
2007-06-28 04:00:00,122.9,122.91,122.86,122.91,4931800084.0
2007-06-28 04:05:00,122.91,122.91,122.89,122.91,4869999991.0
2007-06-28 04:10:00,122.91,122.92,122.9,122.91,4243700023.0
2007-06-28 04:15:00,122.91,122.96,122.91,122.96,2527600031.0
2007-06-28 04:20:00,122.95,122.95,122.92,122.92,1479100010.0
2007-06-28 04:25:00,122.92,122.93,122.87,122.87,3274400021.0
2007-06-28 04:30:00,122.88,122.89,122.86,122.89,5627000009.0
2007-06-28 04:35:00,122.89,122.9,122.86,122.87,1431400023.0
2007-06-28 04:40:00,122.86,122.87,122.84,122.865,2878099999.0
2007-06-28 04:45:00,122.865,122.88,122.845,122.86,4331800016.0
2007-06-28 04:50:00,122.86,122.89,122.86,122.88,2135799970.0
2007-06-28 04:55:00,122.88,122.89,122.87,122.89,1578299992.0
2007-06-28 05:00:00,122.89,122.89,122.875,122.88,2528499963.0
2007-06-28 05:05:00,122.88,122.88,122.84,122.84,3610400010.0
2007-06-28 05:10:00,122.84,122.85,122.83,122.835,1880499996.0
2007-06-28 05:15:00,122.84,122.86,122.83,122.84,2570999969.0
2007-06-28 05:20:00,122.85,122.86,122.84,122.86,2750199994.0
2007-06-28 05:25:00,122.86,122.88,122.86,122.87,1492900013.0
2007-06-28 05:30:00,122.88,122.91,122.86,122.89,9108999964.0
2007-06-28 05:35:00,122.89,122.91,122.88,122.91,5026399958.0
2007-06-28 05:40:00,122.905,122.91,122.9,122.9,1552599997.0
2007-06-28 05:45:00,122.9,122.91,122.895,122.91,1541999990.0
2007-06-28 05:50:00,122.91,122.91,122.895,122.905,1302399978.0
2007-06-28 05:55:00,122.91,122.93,122.895,122.92,4708899982.0
2007-06-28 06:00:00,122.92,122.93,122.905,122.93,4714100003.0
2007-06-28 06:05:00,122.93,122.94,122.915,122.93,5351099998.0
2007-06-28 06:10:00,122.94,122.96,122.93,122.95,4271700020.0
2007-06-28 06:15:00,122.95,122.96,122.91,122.92,7229599958.0
2007-06-28 06:20:00,122.915,122.93,122.9,122.91,5100699915.0
2007-06-28 06:25:00,122.92,122.93,122.91,122.925,4642999925.0
2007-06-28 06:30:00,122.925,122.93,122.92,122.92,2045699987.0
2007-06-28 06:35:00,122.92,122.93,122.9,122.915,5503200036.0
2007-06-28 06:40:00,122.9,122.92,122.89,122.91,6514700001.0
2007-06-28 06:45:00,122.91,122.92,122.895,122.91,2612300024.0
2007-06-28 06:50:00,122.92,122.95,122.91,122.94,5661099992.0
2007-06-28 06:55:00,122.94,122.95,122.935,122.95,5201100000.0
2007-06-28 07:00:00,122.96,122.99,122.95,122.98,6397300038.0
2007-06-28 07:05:00,122.98,122.99,122.97,122.98,4140499984.0
2007-06-28 07:10:00,122.98,123.01,122.97,122.97,8789999988.0
2007-06-28 07:15:00,122.98,122.99,122.95,122.96,5700200045.0
2007-06-28 07:20:00,122.96,122.97,122.94,122.96,4333500000.0
2007-06-28 07:25:00,122.95,122.99,122.95,122.97,5780600011.0
2007-06-28 07:30:00,122.97,122.99,122.96,122.99,1843900006.0
2007-06-28 07:35:00,122.99,122.99,122.95,122.97,6249499984.0
2007-06-28 07:40:00,122.98,122.99,122.965,122.98,7996999990.0
2007-06-28 07:45:00,122.98,123.04,122.98,123.03,5704000038.0
2007-06-28 07:50:00,123.04,123.13,123.035,123.13,9678900019.0
2007-06-28 07:55:00,123.12,123.18,123.11,123.13,10123500015.0
2007-06-28 08:00:00,123.14,123.18,123.11,123.18,10208000030.0
2007-06-28 08:05:00,123.17,123.22,123.1,123.1,10208000030.0
2007-06-28 08:10:00,123.09,123.1,123.04,123.07,7387800022.0
2007-06-28 08:15:00,123.06,123.13,123.05,123.12,9663900020.0
2007-06-28 08:20:00,123.13,123.16,123.06,123.06,7507700011.0
2007-06-28 08:25:00,123.07,123.11,123.02,123.02,5710499985.0
2007-06-28 08:30:00,123.03,123.07,123.02,123.06,5710499985.0
2007-06-28 08:35:00,123.07,123.075,123.04,123.05,5577699999.0
2007-06-28 08:40:00,123.03,123.07,123.03,123.05,6606299970.0
2007-06-28 08:45:00,123.05,123.06,123.035,123.04,4798299956.0
2007-06-28 08:50:00,123.04,123.04,122.96,122.96,7092800004.0
2007-06-28 08:55:00,122.97,123.0,122.96,122.98,7397899957.0
2007-06-28 09:00:00,122.98,123.03,122.93,122.94,6553499960.0
2007-06-28 09:05:00,122.93,122.94,122.91,122.93,7039999966.0
2007-06-28 09:10:00,122.94,122.97,122.93,122.96,8985999990.0
2007-06-28 09:15:00,122.97,123.05,122.97,123.04,8985999990.0
2007-06-28 09:20:00,123.03,123.04,122.96,123.0,8985999990.0
2007-06-28 09:25:00,123.0,123.05,122.97,123.05,9922000014.0
2007-06-28 09:30:00,123.04,123.06,123.01,123.02,9457400010.0
2007-06-28 09:35:00,123.01,123.09,122.99,123.09,6662999970.0
2007-06-28 09:40:00,123.1,123.14,123.04,123.04,6662999970.0
2007-06-28 09:45:00,123.03,123.06,123.01,123.06,6662999970.0
2007-06-28 09:50:00,123.07,123.09,123.06,123.08,6493500011.0
2007-06-28 09:55:00,123.09,123.1,123.06,123.09,6236400094.0
2007-06-28 10:00:00,123.08,123.17,123.08,123.16,6797200025.0
2007-06-28 10:05:00,123.15,123.15,123.09,123.1,7639800045.0
2007-06-28 10:10:00,123.11,123.12,123.09,123.11,6106800015.0
2007-06-28 10:15:00,123.11,123.14,123.11,123.13,5566716092.0
2007-06-28 10:20:00,123.14,123.14,123.09,123.12,6163500053.0
2007-06-28 10:25:00,123.115,123.17,123.115,123.16,6216099924.0
2007-06-28 10:30:00,123.155,123.16,123.06,123.06,5377999968.0
2007-06-28 10:35:00,123.06,123.07,123.055,123.06,5416700007.0
2007-06-28 10:40:00,123.04,123.06,123.035,123.05,4248100030.0
2007-06-28 10:45:00,123.06,123.07,123.06,123.07,2413600016.0
2007-06-28 10:50:00,123.06,123.09,123.06,123.09,6558400036.0
2007-06-28 10:55:00,123.08,123.13,123.08,123.13,5502799945.0
2007-06-28 11:00:00,123.12,123.16,123.12,123.14,6216800067.0
2007-06-28 11:05:00,123.14,123.15,123.125,123.14,8207900004.0
2007-06-28 11:10:00,123.13,123.13,123.11,123.12,6518500174.0
2007-06-28 11:15:00,123.11,123.17,123.11,123.16,7294500160.0
2007-06-28 11:20:00,123.17,123.17,123.14,123.145,3822600062.0
2007-06-28 11:25:00,123.145,123.15,123.11,123.12,1112700016.0
2007-06-28 11:30:00,123.13,123.17,123.13,123.15,4894900125.0
2007-06-28 11:35:00,123.13,123.13,123.1,123.115,6331599983.0
2007-06-28 11:40:00,123.115,123.12,123.1,123.11,4924000059.0
2007-06-28 11:45:00,123.105,123.12,123.1,123.12,4222400053.0
2007-06-28 11:50:00,123.12,123.12,123.1,123.105,2390999973.0
2007-06-28 11:55:00,123.11,123.12,123.04,123.04,6548199994.0
2007-06-28 12:00:00,123.06,123.08,123.04,123.04,5620400040.0
2007-06-28 12:05:00,123.05,123.05,123.03,123.04,6368899982.0
2007-06-28 12:10:00,123.05,123.08,123.02,123.08,3859499900.0
2007-06-28 12:15:00,123.09,123.1,123.05,123.07,3859499900.0
2007-06-28 12:20:00,123.08,123.09,123.06,123.075,2242399980.0
2007-06-28 12:25:00,123.075,123.08,123.075,123.075,3150700020.0
2007-06-28 12:30:00,123.075,123.08,123.07,123.07,6926099972.0
2007-06-28 12:35:00,123.07,123.07,123.05,123.07,4760200118.0
2007-06-28 12:40:00,123.05,123.07,123.04,123.04,7892999995.0
2007-06-28 12:45:00,123.03,123.06,123.02,123.04,7194300043.0
2007-06-28 12:50:00,123.05,123.06,123.02,123.03,8441199940.0
2007-06-28 12:55:00,123.03,123.03,122.95,122.96,6869500090.0
2007-06-28 13:00:00,122.95,123.01,122.95,122.98,6869500090.0
2007-06-28 13:05:00,122.99,123.01,122.97,122.99,6869500090.0
2007-06-28 13:10:00,123.0,123.02,122.97,122.98,6749700046.0
2007-06-28 13:15:00,122.97,122.97,122.945,122.96,5530000040.0
2007-06-28 13:20:00,122.94,122.95,122.91,122.92,7259500010.0
2007-06-28 13:25:00,122.91,122.91,122.84,122.85,7259500010.0
2007-06-28 13:30:00,122.86,122.86,122.81,122.84,7259500010.0
2007-06-28 13:35:00,122.85,122.88,122.83,122.87,7259500010.0
2007-06-28 13:40:00,122.89,122.91,122.86,122.88,5807600008.0
2007-06-28 13:45:00,122.87,122.88,122.86,122.87,8380100181.0
2007-06-28 13:50:00,122.87,122.92,122.86,122.92,2940199996.0
2007-06-28 13:55:00,122.91,122.94,122.91,122.93,2667399992.0
2007-06-28 14:00:00,122.93,122.935,122.91,122.91,4236200027.0
2007-06-28 14:05:00,122.91,122.93,122.91,122.93,4567699942.0
2007-06-28 14:10:00,122.93,122.98,122.93,122.97,6035000075.0
2007-06-28 14:15:00,122.97,122.97,122.93,122.93,4807600005.0
2007-06-28 14:20:00,122.92,122.93,122.86,122.915,5106000010.0
2007-06-28 14:25:00,122.915,122.97,122.91,122.93,4373470006.0
2007-06-28 14:30:00,122.91,123.02,122.91,122.97,4027599987.0
2007-06-28 14:35:00,122.96,123.02,122.95,123.01,2923000020.0
2007-06-28 14:40:00,123.0,123.05,122.99,123.02,2923000020.0
2007-06-28 14:45:00,123.03,123.05,123.0,123.02,2923000020.0
2007-06-28 14:50:00,123.03,123.07,123.02,123.05,2923000020.0
2007-06-28 14:55:00,123.045,123.045,123.01,123.03,8643800068.0
2007-06-28 15:00:00,123.02,123.08,123.01,123.075,5431000000.0
2007-06-28 15:05:00,123.08,123.08,123.03,123.04,5089800035.0
2007-06-28 15:10:00,123.04,123.08,123.03,123.07,2537900019.0
2007-06-28 15:15:00,123.08,123.09,123.065,123.08,5176700018.0
2007-06-28 15:20:00,123.08,123.08,123.07,123.08,3251800009.0
2007-06-28 15:25:00,123.07,123.08,123.065,123.08,4681699983.0
2007-06-28 15:30:00,123.08,123.08,123.04,123.05,5424860020.0
2007-06-28 15:35:00,123.045,123.06,123.04,123.05,7643899983.0
2007-06-28 15:40:00,123.06,123.07,123.0,123.0,8445699939.0
2007-06-28 15:45:00,123.01,123.01,122.97,122.99,9086299957.0
2007-06-28 15:50:00,122.98,123.02,122.97,123.0,9329499975.0
2007-06-28 15:55:00,122.99,123.0,122.97,122.99,8772299955.0
2007-06-28 16:00:00,122.97,123.0,122.96,122.99,8411000060.0
2007-06-28 16:05:00,122.99,122.99,122.94,122.98,7250100035.0
2007-06-28 16:10:00,122.99,123.01,122.96,123.01,2176300002.0
2007-06-28 16:15:00,123.02,123.055,123.01,123.03,7599700038.0
2007-06-28 16:20:00,123.04,123.07,123.03,123.04,8307000190.0
2007-06-28 16:25:00,123.03,123.05,123.03,123.04,6299200029.0
2007-06-28 16:30:00,123.045,123.06,122.99,123.01,8345779955.0
2007-06-28 16:35:00,123.01,123.04,123.0,123.0,7126499944.0
2007-06-28 16:40:00,123.01,123.03,123.0,123.015,7200199958.0
2007-06-28 16:45:00,123.02,123.035,123.01,123.02,6611600038.0
2007-06-28 16:50:00,123.03,123.03,122.97,122.97,6570700021.0
2007-06-28 16:55:00,122.98,122.99,122.96,122.96,8109000010.0
2007-06-28 17:00:00,122.95,122.98,122.94,122.97,5617000004.0
2007-06-28 17:05:00,122.97,122.98,122.96,122.97,5042499970.0
2007-06-28 17:10:00,122.96,122.97,122.94,122.95,7261999940.0
2007-06-28 17:15:00,122.955,122.96,122.92,122.92,5615700027.0
2007-06-28 17:20:00,122.93,122.96,122.93,122.96,4386000039.0
2007-06-28 17:25:00,122.96,122.97,122.945,122.955,8242399983.0
2007-06-28 17:30:00,122.955,122.97,122.95,122.96,4938400025.0
2007-06-28 17:35:00,122.95,122.96,122.89,122.93,7576500064.0
2007-06-28 17:40:00,122.92,122.94,122.91,122.91,7578400011.0
2007-06-28 17:45:00,122.9,122.96,122.9,122.95,9836000005.0
2007-06-28 17:50:00,122.96,122.99,122.95,122.97,8220000003.0
2007-06-28 17:55:00,122.99,123.01,122.97,122.99,1404799996.0
2007-06-28 18:00:00,122.98,123.0,122.98,122.995,2100500025.0
2007-06-28 18:05:00,123.0,123.01,122.99,123.01,5059399949.0
2007-06-28 18:10:00,123.01,123.01,122.99,123.0,4068300047.0
2007-06-28 18:15:00,123.0,123.01,122.99,123.01,6364000029.0
2007-06-28 18:20:00,123.02,123.02,122.99,122.99,2936800037.0
2007-06-28 18:25:00,122.99,123.03,122.99,123.03,4516700049.0
2007-06-28 18:30:00,123.02,123.1,123.0,123.02,7851500140.0
2007-06-28 18:35:00,123.03,123.05,123.03,123.04,6729000064.0
2007-06-28 18:40:00,123.04,123.05,123.035,123.035,5017000079.0
2007-06-28 18:45:00,123.05,123.05,123.03,123.04,4141399988.0
2007-06-28 18:50:00,123.04,123.05,123.025,123.03,2306799998.0
2007-06-28 18:55:00,123.03,123.03,123.02,123.03,5966600014.0
2007-06-28 19:00:00,123.03,123.04,123.03,123.04,3656499998.0
2007-06-28 19:05:00,123.04,123.05,123.04,123.04,2670400014.0
2007-06-28 19:10:00,123.045,123.05,123.03,123.05,3006099994.0
2007-06-28 19:15:00,123.05,123.055,123.04,123.05,4546399997.0
2007-06-28 19:20:00,123.05,123.07,123.05,123.05,7183800011.0
2007-06-28 19:25:00,123.04,123.06,123.02,123.06,6147999908.0
2007-06-28 19:30:00,123.05,123.08,123.045,123.07,8683700026.0
2007-06-28 19:35:00,123.08,123.08,123.05,123.06,3907500039.0
2007-06-28 19:40:00,123.06,123.1,123.05,123.08,5688400026.0
2007-06-28 19:45:00,123.09,123.11,123.075,123.09,5189700010.0
2007-06-28 19:50:00,123.085,123.13,123.075,123.125,3491549969.0
2007-06-28 19:55:00,123.13,123.17,123.1,123.13,6177600029.0
2007-06-28 20:00:00,123.14,123.15,123.115,123.14,5657299982.0
2007-06-28 20:05:00,123.125,123.15,123.09,123.13,4741200022.0
2007-06-28 20:10:00,123.13,123.15,123.11,123.14,4866500008.0
2007-06-28 20:15:00,123.15,123.25,123.09,123.19,10005500045.0
2007-06-28 20:20:00,123.2,123.24,123.12,123.14,10005500045.0
2007-06-28 20:25:00,123.16,123.19,123.11,123.13,10005500045.0
2007-06-28 20:30:00,123.11,123.13,123.04,123.04,10005500045.0
2007-06-28 20:35:00,123.03,123.08,123.03,123.06,10005500045.0
2007-06-28 20:40:00,123.05,123.16,123.03,123.14,10005500045.0
2007-06-28 20:45:00,123.13,123.2,123.12,123.14,10005500045.0
2007-06-28 20:50:00,123.12,123.14,123.09,123.14,7579599968.0
2007-06-28 20:55:00,123.13,123.19,123.13,123.17,9476299988.0
2007-06-28 21:00:00,123.18,123.18,123.12,123.14,8832400014.0
2007-06-28 21:05:00,123.13,123.17,123.09,123.17,5740599942.0
2007-06-28 21:10:00,123.19,123.21,123.17,123.185,3779299976.0
2007-06-28 21:15:00,123.185,123.22,123.17,123.19,8039799994.0
2007-06-28 21:20:00,123.21,123.23,123.2,123.22,6708800000.0
2007-06-28 21:25:00,123.21,123.23,123.18,123.22,8386000000.0
2007-06-28 21:30:00,123.22,123.31,123.22,123.27,6779000008.0
2007-06-28 21:35:00,123.27,123.29,123.22,123.23,4615099963.0
2007-06-28 21:40:00,123.22,123.22,123.18,123.2,6335499910.0
2007-06-28 21:45:00,123.19,123.24,123.18,123.18,5900899915.0
2007-06-28 21:50:00,123.2,123.23,123.195,123.2,5365699962.0
2007-06-28 21:55:00,123.2,123.22,123.19,123.19,7414400017.0
2007-06-28 22:00:00,123.19,123.21,123.18,123.21,3026999990.0
2007-06-28 22:05:00,123.21,123.22,123.14,123.16,7340799949.0
2007-06-28 22:10:00,123.16,123.17,123.15,123.16,1164699994.0
2007-06-28 22:15:00,123.16,123.16,123.12,123.14,4409099992.0
2007-06-28 22:20:00,123.14,123.16,123.12,123.13,3598200049.0
2007-06-28 22:25:00,123.13,123.16,123.13,123.16,3589600037.0
2007-06-28 22:30:00,123.16,123.17,123.13,123.15,7198600053.0
2007-06-28 22:35:00,123.16,123.16,123.16,123.16,1866700005.0
2007-06-28 22:40:00,123.16,123.16,123.12,123.14,5293900067.0
2007-06-28 22:45:00,123.14,123.14,123.11,123.11,2772700006.0
2007-06-28 22:50:00,123.12,123.14,123.12,123.13,2865400034.0
2007-06-28 22:55:00,123.13,123.18,123.12,123.17,4184000032.0
2007-06-28 23:00:00,123.17,123.19,123.13,123.16,1927800026.0
2007-06-28 23:05:00,123.16,123.18,123.14,123.17,2804600009.0
2007-06-28 23:10:00,123.16,123.16,123.13,123.15,2692699978.0
2007-06-28 23:15:00,123.15,123.15,123.14,123.15,648299981.0
2007-06-28 23:20:00,123.15,123.15,123.14,123.14,1587000008.0
2007-06-28 23:25:00,123.15,123.16,123.135,123.14,1055699989.0
2007-06-28 23:30:00,123.14,123.15,123.12,123.13,1567000007.0
2007-06-28 23:35:00,123.13,123.18,123.13,123.17,2030000008.0
2007-06-28 23:40:00,123.17,123.18,123.16,123.16,576700000.0
2007-06-28 23:45:00,123.17,123.18,123.16,123.16,839599986.0
2007-06-28 23:50:00,123.17,123.19,123.165,123.18,205200000.0
2007-06-28 23:55:00,123.18,123.2,123.17,123.2,218400000.0
2007-06-29 00:00:00,123.2,123.23,123.195,123.23,516800000.0
2007-06-29 00:05:00,123.22,123.22,123.21,123.21,181300000.0
2007-06-29 00:10:00,123.21,123.22,123.21,123.22,104600000.0
2007-06-29 00:15:00,123.225,123.23,123.21,123.21,244200000.0
2007-06-29 00:20:00,123.21,123.23,123.2,123.215,404300000.0
2007-06-29 00:25:00,123.21,123.21,123.19,123.19,322300000.0
2007-06-29 00:30:00,123.2,123.23,123.2,123.22,706800000.0
2007-06-29 00:35:00,123.22,123.22,123.195,123.21,367600000.0
2007-06-29 00:40:00,123.21,123.22,123.17,123.18,2366799995.0
2007-06-29 00:45:00,123.18,123.23,123.18,123.2,1932999998.0
2007-06-29 00:50:00,123.19,123.22,123.19,123.21,1532399996.0
2007-06-29 00:55:00,123.21,123.21,123.16,123.17,1581899994.0
2007-06-29 01:00:00,123.17,123.2,123.17,123.195,2473900013.0
2007-06-29 01:05:00,123.2,123.2,123.18,123.2,2567799992.0
2007-06-29 01:10:00,123.2,123.2,123.185,123.19,480099996.0
2007-06-29 01:15:00,123.19,123.19,123.165,123.17,1229099986.0
2007-06-29 01:20:00,123.17,123.17,123.105,123.105,2831000013.0
2007-06-29 01:25:00,123.105,123.15,123.1,123.12,4946700032.0
2007-06-29 01:30:00,123.12,123.24,123.12,123.23,8762200065.0
2007-06-29 01:35:00,123.235,123.25,123.195,123.23,5940000054.0
2007-06-29 01:40:00,123.24,123.26,123.225,123.26,2223800013.0
2007-06-29 01:45:00,123.26,123.29,123.25,123.29,6944600112.0
2007-06-29 01:50:00,123.29,123.29,123.22,123.235,3866000061.0
2007-06-29 01:55:00,123.24,123.26,123.21,123.21,6425600132.0
2007-06-29 02:00:00,123.21,123.25,123.205,123.24,5895600114.0
2007-06-29 02:05:00,123.24,123.25,123.23,123.25,2285399995.0
2007-06-29 02:10:00,123.245,123.27,123.225,123.23,3309900002.0
2007-06-29 02:15:00,123.23,123.24,123.225,123.24,1827099995.0
2007-06-29 02:20:00,123.24,123.25,123.225,123.24,3170100019.0
2007-06-29 02:25:00,123.24,123.25,123.22,123.23,3271500019.0
2007-06-29 02:30:00,123.23,123.25,123.21,123.23,5059299994.0
2007-06-29 02:35:00,123.21,123.23,123.21,123.23,3482100085.0
2007-06-29 02:40:00,123.23,123.25,123.225,123.25,5204900061.0
2007-06-29 02:45:00,123.25,123.27,123.19,123.23,4785100073.0
2007-06-29 02:50:00,123.23,123.25,123.12,123.19,7526200001.0
2007-06-29 02:55:00,123.18,123.23,123.17,123.21,5429099957.0
2007-06-29 03:00:00,123.21,123.23,123.195,123.21,8123499916.0
2007-06-29 03:05:00,123.21,123.24,123.2,123.22,5506399936.0
2007-06-29 03:10:00,123.22,123.23,123.2,123.23,5713899978.0
2007-06-29 03:15:00,123.225,123.27,123.225,123.25,5126199977.0
2007-06-29 03:20:00,123.26,123.26,123.225,123.225,4749099967.0
2007-06-29 03:25:00,123.225,123.23,123.205,123.22,7160300140.0
2007-06-29 03:30:00,123.21,123.23,123.21,123.23,7873700171.0
2007-06-29 03:35:00,123.23,123.23,123.205,123.21,4431700062.0
2007-06-29 03:40:00,123.21,123.22,123.19,123.21,8295999970.0
2007-06-29 03:45:00,123.22,123.23,123.19,123.19,7820699969.0
2007-06-29 03:50:00,123.2,123.21,123.19,123.21,5495300014.0
2007-06-29 03:55:00,123.21,123.22,123.2,123.21,4516499972.0
2007-06-29 04:00:00,123.205,123.23,123.205,123.22,2263799969.0
2007-06-29 04:05:00,123.22,123.23,123.215,123.22,8346700031.0
2007-06-29 04:10:00,123.23,123.25,123.22,123.25,7053500008.0
2007-06-29 04:15:00,123.24,123.27,123.23,123.25,7767400101.0
2007-06-29 04:20:00,123.25,123.26,123.22,123.24,6088299987.0
2007-06-29 04:25:00,123.25,123.26,123.23,123.25,4983700056.0
2007-06-29 04:30:00,123.24,123.24,123.23,123.24,2871600020.0
2007-06-29 04:35:00,123.24,123.25,123.23,123.23,3070700002.0
2007-06-29 04:40:00,123.24,123.25,123.23,123.24,6233500023.0
2007-06-29 04:45:00,123.25,123.26,123.23,123.26,7798199992.0
2007-06-29 04:50:00,123.27,123.27,123.25,123.26,4322199989.0
2007-06-29 04:55:00,123.25,123.31,123.25,123.3,8862999830.0
2007-06-29 05:00:00,123.32,123.32,123.26,123.28,6726199957.0
2007-06-29 05:05:00,123.28,123.28,123.255,123.27,2577099988.0
2007-06-29 05:10:00,123.27,123.28,123.265,123.265,2700299997.0
2007-06-29 05:15:00,123.265,123.27,123.245,123.26,1551299977.0
2007-06-29 05:20:00,123.255,123.31,123.245,123.29,6644699997.0
2007-06-29 05:25:00,123.29,123.3,123.28,123.3,4633100008.0
2007-06-29 05:30:00,123.295,123.3,123.275,123.29,3179499988.0
2007-06-29 05:35:00,123.29,123.3,123.28,123.28,5552700003.0
2007-06-29 05:40:00,123.28,123.29,123.265,123.275,4870200032.0
2007-06-29 05:45:00,123.28,123.32,123.28,123.305,4543200018.0
2007-06-29 05:50:00,123.31,123.32,123.3,123.32,4683800015.0
2007-06-29 05:55:00,123.32,123.37,123.31,123.37,5598400045.0
2007-06-29 06:00:00,123.36,123.42,123.36,123.375,7338200013.0
2007-06-29 06:05:00,123.38,123.4,123.37,123.39,5756899972.0
2007-06-29 06:10:00,123.4,123.48,123.39,123.46,7488500035.0
2007-06-29 06:15:00,123.45,123.46,123.42,123.42,8567000179.0
2007-06-29 06:20:00,123.42,123.52,123.415,123.5,6048400032.0
2007-06-29 06:25:00,123.51,123.51,123.38,123.4,5582500070.0
2007-06-29 06:30:00,123.41,123.45,123.37,123.4,6412100047.0
2007-06-29 06:35:00,123.42,123.43,123.37,123.39,7720100131.0
2007-06-29 06:40:00,123.39,123.42,123.38,123.4,7444500071.0
2007-06-29 06:45:00,123.41,123.42,123.4,123.41,5174500090.0
2007-06-29 06:50:00,123.42,123.42,123.39,123.42,4971000074.0
2007-06-29 06:55:00,123.41,123.44,123.39,123.39,6156000025.0
2007-06-29 07:00:00,123.39,123.41,123.385,123.405,3536500048.0
2007-06-29 07:05:00,123.41,123.43,123.4,123.42,5022100020.0
2007-06-29 07:10:00,123.41,123.41,123.35,123.36,8852400018.0
2007-06-29 07:15:00,123.36,123.37,123.34,123.35,5578300014.0
2007-06-29 07:20:00,123.35,123.36,123.3,123.33,6085000073.0
2007-06-29 07:25:00,123.33,123.34,123.31,123.33,5376199985.0
2007-06-29 07:30:00,123.33,123.4,123.32,123.39,4250700011.0
2007-06-29 07:35:00,123.4,123.41,123.33,123.39,8140000070.0
2007-06-29 07:40:00,123.4,123.4,123.35,123.39,9730100083.0
2007-06-29 07:45:00,123.4,123.44,123.38,123.41,9013099997.0
2007-06-29 07:50:00,123.42,123.44,123.4,123.41,6701300034.0
2007-06-29 07:55:00,123.42,123.44,123.34,123.35,7473100044.0
2007-06-29 08:00:00,123.34,123.38,123.34,123.36,8225400147.0
2007-06-29 08:05:00,123.37,123.37,123.31,123.36,5287500135.0
2007-06-29 08:10:00,123.37,123.41,123.35,123.38,4230000108.0
2007-06-29 08:15:00,123.39,123.4,123.31,123.31,6601600082.0
2007-06-29 08:20:00,123.32,123.35,123.31,123.34,4193100021.0
2007-06-29 08:25:00,123.34,123.35,123.28,123.3,7204700105.0
2007-06-29 08:30:00,123.29,123.37,123.28,123.37,7376000120.0
2007-06-29 08:35:00,123.38,123.39,123.33,123.34,6485100106.0
2007-06-29 08:40:00,123.34,123.36,123.33,123.35,6516399999.0
2007-06-29 08:45:00,123.34,123.37,123.34,123.36,3324100003.0
2007-06-29 08:50:00,123.36,123.37,123.35,123.36,5095599959.0
2007-06-29 08:55:00,123.36,123.38,123.33,123.33,8595599991.0
2007-06-29 09:00:00,123.35,123.35,123.29,123.33,9108280049.0
2007-06-29 09:05:00,123.34,123.37,123.33,123.37,7957000023.0
2007-06-29 09:10:00,123.38,123.42,123.36,123.37,7155900032.0
2007-06-29 09:15:00,123.38,123.4,123.36,123.39,7669600067.0
2007-06-29 09:20:00,123.38,123.46,123.38,123.43,814000015.0
2007-06-29 09:25:00,123.43,123.44,123.42,123.425,4792300000.0
2007-06-29 09:30:00,123.42,123.51,123.41,123.48,6190199985.0
2007-06-29 09:35:00,123.49,123.5,123.46,123.46,9661499955.0
2007-06-29 09:40:00,123.47,123.48,123.45,123.47,8684400043.0
2007-06-29 09:45:00,123.47,123.5,123.45,123.5,5971200012.0
2007-06-29 09:50:00,123.5,123.5,123.46,123.46,7743400036.0
2007-06-29 09:55:00,123.46,123.48,123.46,123.47,3687600011.0
2007-06-29 10:00:00,123.47,123.52,123.45,123.48,6215200035.0
2007-06-29 10:05:00,123.49,123.5,123.47,123.47,6492000045.0
2007-06-29 10:10:00,123.49,123.5,123.46,123.47,5015700039.0
2007-06-29 10:15:00,123.47,123.47,123.455,123.455,3220400029.0
2007-06-29 10:20:00,123.47,123.47,123.405,123.405,7542700037.0
2007-06-29 10:25:00,123.41,123.44,123.41,123.42,6506699986.0
2007-06-29 10:30:00,123.42,123.44,123.415,123.42,3405700022.0
2007-06-29 10:35:00,123.42,123.48,123.42,123.48,4614299994.0
2007-06-29 10:40:00,123.48,123.51,123.46,123.46,7884300043.0
2007-06-29 10:45:00,123.45,123.48,123.43,123.46,8755300039.0
2007-06-29 10:50:00,123.46,123.5,123.46,123.495,5156499995.0
2007-06-29 10:55:00,123.49,123.52,123.47,123.475,8837300016.0
2007-06-29 11:00:00,123.48,123.48,123.45,123.47,7676100041.0
2007-06-29 11:05:00,123.47,123.47,123.45,123.46,3226000037.0
2007-06-29 11:10:00,123.45,123.48,123.42,123.42,5815500170.0
2007-06-29 11:15:00,123.43,123.49,123.43,123.48,5475300168.0
2007-06-29 11:20:00,123.48,123.5,123.46,123.48,8778600149.0
2007-06-29 11:25:00,123.47,123.48,123.43,123.44,8590700101.0
2007-06-29 11:30:00,123.43,123.44,123.4,123.43,8400900219.0
2007-06-29 11:35:00,123.43,123.43,123.41,123.41,8129200063.0
2007-06-29 11:40:00,123.41,123.42,123.39,123.41,2146400046.0
2007-06-29 11:45:00,123.42,123.44,123.42,123.43,5352400040.0
2007-06-29 11:50:00,123.43,123.43,123.38,123.39,8346699892.0
2007-06-29 11:55:00,123.38,123.4,123.35,123.4,9918499865.0
2007-06-29 12:00:00,123.39,123.39,123.27,123.27,9918499865.0
2007-06-29 12:05:00,123.26,123.41,123.25,123.4,9918499865.0
2007-06-29 12:10:00,123.39,123.4,123.33,123.38,9918499865.0
2007-06-29 12:15:00,123.38,123.395,123.36,123.37,6420499997.0
2007-06-29 12:20:00,123.37,123.37,123.32,123.34,6942500086.0
2007-06-29 12:25:00,123.35,123.35,123.29,123.29,5579000125.0
2007-06-29 12:30:00,123.3,123.3,123.25,123.28,5579000125.0
2007-06-29 12:35:00,123.27,123.31,123.26,123.3,5579000125.0
2007-06-29 12:40:00,123.32,123.36,123.3,123.35,6707700086.0
2007-06-29 12:45:00,123.34,123.38,123.34,123.35,9945300053.0
2007-06-29 12:50:00,123.35,123.38,123.34,123.36,6607600021.0
2007-06-29 12:55:00,123.35,123.4,123.35,123.39,5604500015.0
2007-06-29 13:00:00,123.38,123.43,123.36,123.41,8564699942.0
2007-06-29 13:05:00,123.42,123.46,123.41,123.445,5028100022.0
2007-06-29 13:10:00,123.445,123.445,123.405,123.41,6965100049.0
2007-06-29 13:15:00,123.4,123.47,123.39,123.46,6457499980.0
2007-06-29 13:20:00,123.47,123.48,123.435,123.44,4545599985.0
2007-06-29 13:25:00,123.44,123.44,123.405,123.43,5164599984.0
2007-06-29 13:30:00,123.43,123.43,123.39,123.41,4535499993.0
2007-06-29 13:35:00,123.41,123.42,123.39,123.39,2735200007.0
2007-06-29 13:40:00,123.38,123.4,123.37,123.39,6049900008.0
2007-06-29 13:45:00,123.39,123.42,123.38,123.38,5752099984.0
2007-06-29 13:50:00,123.38,123.41,123.375,123.38,6386499984.0
2007-06-29 13:55:00,123.41,123.41,123.365,123.38,8368500002.0
2007-06-29 14:00:00,123.38,123.41,123.37,123.38,1605700002.0
2007-06-29 14:05:00,123.38,123.38,123.32,123.32,8061999980.0
2007-06-29 14:10:00,123.33,123.39,123.31,123.36,8061999980.0
2007-06-29 14:15:00,123.37,123.39,123.34,123.35,7256699995.0
2007-06-29 14:20:00,123.34,123.35,123.3,123.31,5328300012.0
2007-06-29 14:25:00,123.32,123.32,123.3,123.31,5478500018.0
2007-06-29 14:30:00,123.32,123.33,123.27,123.31,8519200007.0
2007-06-29 14:35:00,123.32,123.335,123.27,123.31,8838599938.0
2007-06-29 14:40:00,123.3,123.32,123.27,123.32,7779499961.0
2007-06-29 14:45:00,123.31,123.4,123.31,123.39,9240999987.0
2007-06-29 14:50:00,123.385,123.41,123.37,123.39,8088599995.0
2007-06-29 14:55:00,123.38,123.39,123.33,123.37,1247000005.0
2007-06-29 15:00:00,123.37,123.38,123.31,123.35,9375300083.0
2007-06-29 15:05:00,123.34,123.35,123.31,123.32,6105600044.0
2007-06-29 15:10:00,123.33,123.36,123.33,123.34,5661000050.0
2007-06-29 15:15:00,123.33,123.36,123.32,123.34,4020100062.0
2007-06-29 15:20:00,123.34,123.36,123.33,123.34,3260900042.0
2007-06-29 15:25:00,123.33,123.38,123.33,123.36,3408700003.0
2007-06-29 15:30:00,123.355,123.36,123.34,123.34,7488200045.0
2007-06-29 15:35:00,123.34,123.38,123.34,123.35,2909000015.0
2007-06-29 15:40:00,123.36,123.44,123.35,123.43,3327000034.0
2007-06-29 15:45:00,123.4,123.47,123.38,123.45,1875000025.0
2007-06-29 15:50:00,123.44,123.45,123.41,123.41,4275800029.0
2007-06-29 15:55:00,123.42,123.43,123.36,123.37,7990900026.0
2007-06-29 16:00:00,123.38,123.45,123.36,123.44,8815500020.0
2007-06-29 16:05:00,123.42,123.46,123.4,123.45,8815500020.0
2007-06-29 16:10:00,123.44,123.45,123.4,123.41,8285100002.0
2007-06-29 16:15:00,123.39,123.47,123.39,123.45,7489499975.0
2007-06-29 16:20:00,123.44,123.49,123.44,123.46,7489499975.0
2007-06-29 16:25:00,123.46,123.47,123.42,123.44,7847100058.0
2007-06-29 16:30:00,123.43,123.46,123.43,123.45,7716600086.0
2007-06-29 16:35:00,123.46,123.48,123.45,123.45,5309000030.0
2007-06-29 16:40:00,123.46,123.47,123.45,123.47,2753800002.0
2007-06-29 16:45:00,123.45,123.55,123.45,123.5,7560500015.0
2007-06-29 16:50:00,123.52,123.53,123.45,123.5,5122500003.0
2007-06-29 16:55:00,123.49,123.5,123.42,123.47,4513000000.0
2007-06-29 17:00:00,123.48,123.49,123.46,123.47,2707800000.0
2007-06-29 17:05:00,123.46,123.47,123.38,123.41,4513000000.0
2007-06-29 17:10:00,123.42,123.46,123.41,123.46,3917600000.0
2007-06-29 17:15:00,123.46,123.46,123.43,123.45,5526400010.0
2007-06-29 17:20:00,123.45,123.46,123.43,123.46,3357699997.0
2007-06-29 17:25:00,123.46,123.47,123.44,123.46,5662900034.0
2007-06-29 17:30:00,123.47,123.5,123.46,123.49,6544400009.0
2007-06-29 17:35:00,123.48,123.51,123.48,123.5,6861499948.0
2007-06-29 17:40:00,123.49,123.5,123.44,123.45,2927700016.0
2007-06-29 17:45:00,123.45,123.45,123.41,123.42,2369699971.0
2007-06-29 17:50:00,123.42,123.43,123.4,123.42,4268199980.0
2007-06-29 17:55:00,123.43,123.43,123.38,123.38,7685300036.0
2007-06-29 18:00:00,123.39,123.4,123.34,123.36,8487900068.0
2007-06-29 18:05:00,123.35,123.38,123.35,123.36,6618700098.0
2007-06-29 18:10:00,123.35,123.37,123.33,123.335,8844600075.0
2007-06-29 18:15:00,123.34,123.35,123.31,123.32,6585500050.0
2007-06-29 18:20:00,123.31,123.33,123.27,123.28,8463799995.0
2007-06-29 18:25:00,123.27,123.29,123.23,123.27,8720600069.0
2007-06-29 18:30:00,123.25,123.28,123.22,123.23,7690199963.0
2007-06-29 18:35:00,123.22,123.24,123.195,123.23,7085400037.0
2007-06-29 18:40:00,123.24,123.29,123.24,123.29,8130600076.0
2007-06-29 18:45:00,123.26,123.27,123.24,123.255,3384999998.0
2007-06-29 18:50:00,123.26,123.27,123.25,123.265,5490499965.0
2007-06-29 18:55:00,123.27,123.28,123.24,123.24,4717599990.0
2007-06-29 19:00:00,123.26,123.26,123.23,123.25,6803200119.0
2007-06-29 19:05:00,123.25,123.26,123.235,123.26,3544000016.0
2007-06-29 19:10:00,123.25,123.26,123.22,123.22,6583600024.0
2007-06-29 19:15:00,123.22,123.23,123.22,123.23,4926500035.0
2007-06-29 19:20:00,123.24,123.24,123.2,123.24,5366500030.0
2007-06-29 19:25:00,123.24,123.25,123.2,123.21,7075000025.0
2007-06-29 19:30:00,123.21,123.22,123.18,123.18,9219699983.0
2007-06-29 19:35:00,123.21,123.23,123.18,123.18,7845100038.0
2007-06-29 19:40:00,123.16,123.18,123.14,123.17,5859100064.0
2007-06-29 19:45:00,123.165,123.23,123.165,123.22,6840299996.0
2007-06-29 19:50:00,123.21,123.22,123.16,123.17,6665800045.0
2007-06-29 19:55:00,123.18,123.2,123.17,123.19,6551700089.0
2007-06-29 20:00:00,123.19,123.19,123.15,123.17,6974500091.0
2007-06-29 20:05:00,123.17,123.17,123.09,123.11,8385100161.0
2007-06-29 20:10:00,123.12,123.13,123.09,123.1,6638599946.0
2007-06-29 20:15:00,123.11,123.15,123.105,123.15,3493700015.0
2007-06-29 20:20:00,123.15,123.16,123.11,123.12,3795400012.0
2007-06-29 20:25:00,123.12,123.14,123.11,123.13,7193099990.0
2007-06-29 20:30:00,123.13,123.14,123.1,123.11,7204500035.0
2007-06-29 20:35:00,123.11,123.15,123.105,123.15,6017899946.0
2007-06-29 20:40:00,123.15,123.16,123.14,123.145,5672500065.0
2007-06-29 20:45:00,123.145,123.15,123.115,123.12,5801600064.0
2007-06-29 20:50:00,123.13,123.14,123.1,123.1,3987000072.0
2007-06-29 20:55:00,123.1,123.17,123.1,123.145,6651099979.0
2007-06-29 21:00:00,123.14,123.165,123.13,123.13,4087700040.0
2007-06-29 21:05:00,123.14,123.14,123.095,123.11,4485200011.0
2007-06-29 21:10:00,123.11,123.11,122.96,122.99,4958800018.0
2007-06-29 21:15:00,122.98,123.07,122.97,123.03,7869000120.0
2007-06-29 21:20:00,123.04,123.05,123.02,123.035,5003500097.0
2007-06-29 21:25:00,123.04,123.04,122.965,122.98,4935500040.0
2007-06-29 21:30:00,122.98,123.0,122.96,123.0,2753400028.0
2007-06-29 21:35:00,123.0,123.06,122.975,123.05,6483300076.0
2007-06-29 21:40:00,123.04,123.09,123.025,123.045,7414900038.0
2007-06-29 21:45:00,123.05,123.06,123.03,123.06,2644400045.0
2007-06-29 21:50:00,123.07,123.09,123.06,123.08,1767899971.0
2007-06-29 21:55:00,123.09,123.12,123.09,123.12,2281200034.0
2007-06-29 22:00:00,123.11,123.16,123.11,123.15,6446900005.0
2007-06-29 22:05:00,123.16,123.19,123.155,123.16,6428600050.0
2007-06-29 22:10:00,123.16,123.17,123.155,123.16,4010400059.0
2007-06-29 22:15:00,123.16,123.16,123.15,123.16,362299997.0
2007-06-29 22:20:00,123.16,123.18,123.155,123.18,728800014.0
2007-06-29 22:25:00,123.18,123.21,123.165,123.2,2620800041.0
2007-06-29 22:30:00,123.2,123.22,123.19,123.2,1279199987.0
2007-06-29 22:35:00,123.2,123.21,123.15,123.17,1221999986.0
2007-06-29 22:40:00,123.17,123.2,123.16,123.19,690200004.0
2007-06-29 22:45:00,123.19,123.22,123.15,123.17,3620900031.0
2007-06-29 22:50:00,123.165,123.17,123.15,123.15,2102900001.0
2007-06-29 22:55:00,123.15,123.17,123.14,123.17,1678000030.0
2007-07-01 23:05:00,123.06,123.07,123.045,123.06,961799983.0
2007-07-01 23:10:00,123.06,123.06,123.06,123.06,23900000.0
2007-07-01 23:15:00,123.06,123.06,123.035,123.05,699400001.0
2007-07-01 23:20:00,123.05,123.05,122.97,122.97,884799998.0
2007-07-01 23:25:00,122.97,122.98,122.895,122.98,2674199996.0
2007-07-01 23:30:00,122.96,123.03,122.92,123.03,1724499997.0
2007-07-01 23:35:00,123.03,123.05,123.01,123.04,2225099951.0
2007-07-01 23:40:00,123.04,123.05,123.02,123.03,538999983.0
2007-07-01 23:45:00,123.03,123.03,122.99,123.025,652299983.0
2007-07-01 23:50:00,123.03,123.03,123.02,123.025,164299999.0
2007-07-01 23:55:00,123.02,123.03,122.97,123.02,1761599993.0
2007-07-02 00:00:00,123.02,123.07,123.02,123.06,2296700022.0
2007-07-02 00:05:00,123.06,123.06,123.04,123.06,396300001.0
2007-07-02 00:10:00,123.06,123.06,123.015,123.04,792100004.0
2007-07-02 00:15:00,123.04,123.08,123.03,123.08,3337600016.0
2007-07-02 00:20:00,123.08,123.08,123.045,123.08,1548799999.0
2007-07-02 00:25:00,123.08,123.08,123.06,123.06,1364700006.0
2007-07-02 00:30:00,123.06,123.07,123.05,123.055,1264099991.0
2007-07-02 00:35:00,123.06,123.07,123.05,123.06,795200000.0
2007-07-02 00:40:00,123.06,123.09,123.06,123.08,1611700002.0
2007-07-02 00:45:00,123.08,123.11,123.07,123.11,3259799992.0
2007-07-02 00:50:00,123.11,123.12,123.095,123.095,3372100015.0
2007-07-02 00:55:00,123.1,123.12,123.09,123.12,2302299986.0
2007-07-02 01:00:00,123.12,123.15,123.12,123.14,2899099992.0
2007-07-02 01:05:00,123.14,123.17,123.14,123.15,3837199974.0
2007-07-02 01:10:00,123.15,123.17,123.075,123.085,5156000009.0
2007-07-02 01:15:00,123.085,123.11,123.04,123.06,5897499995.0
2007-07-02 01:20:00,123.06,123.075,123.045,123.075,4483900038.0
2007-07-02 01:25:00,123.075,123.075,123.025,123.03,4667499987.0
2007-07-02 01:30:00,123.03,123.06,123.02,123.06,3700099996.0
2007-07-02 01:35:00,123.06,123.08,123.045,123.08,2488000012.0
2007-07-02 01:40:00,123.08,123.1,123.07,123.09,2165400001.0
2007-07-02 01:45:00,123.085,123.1,123.0,123.03,4890099989.0
2007-07-02 01:50:00,123.09,123.18,123.08,123.17,8568500010.0
2007-07-02 01:55:00,123.18,123.25,123.17,123.2,7467600007.0
2007-07-02 02:00:00,123.21,123.28,123.19,123.2,7508400040.0
2007-07-02 02:05:00,123.2,123.27,123.2,123.25,4327000057.0
2007-07-02 02:10:00,123.25,123.25,123.18,123.21,5005600115.0
2007-07-02 02:15:00,123.19,123.2,123.18,123.2,3294600076.0
2007-07-02 02:20:00,123.2,123.24,123.195,123.24,1792900017.0
2007-07-02 02:25:00,123.24,123.24,123.23,123.23,2930600028.0
2007-07-02 02:30:00,123.22,123.22,123.16,123.2,4248800016.0
2007-07-02 02:35:00,123.195,123.25,123.195,123.24,6137300035.0
2007-07-02 02:40:00,123.24,123.26,123.23,123.25,4909700092.0
2007-07-02 02:45:00,123.25,123.25,123.2,123.23,5039100049.0
2007-07-02 02:50:00,123.23,123.27,123.225,123.25,5120200029.0
2007-07-02 02:55:00,123.24,123.25,123.225,123.25,5696700041.0
2007-07-02 03:00:00,123.25,123.25,123.22,123.225,5735199971.0
2007-07-02 03:05:00,123.22,123.23,123.205,123.22,5080500101.0
2007-07-02 03:10:00,123.22,123.22,123.17,123.17,6608100057.0
2007-07-02 03:15:00,123.17,123.19,123.17,123.17,5362900088.0
2007-07-02 03:20:00,123.17,123.18,123.165,123.18,2685800061.0
2007-07-02 03:25:00,123.18,123.19,123.17,123.17,3156200047.0
2007-07-02 03:30:00,123.17,123.18,123.17,123.17,3224000085.0
2007-07-02 03:35:00,123.17,123.19,123.17,123.19,1673000007.0
2007-07-02 03:40:00,123.19,123.19,123.18,123.19,2579600074.0
2007-07-02 03:45:00,123.19,123.21,123.165,123.175,3836500081.0
2007-07-02 03:50:00,123.18,123.18,123.155,123.17,4021200047.0
2007-07-02 03:55:00,123.17,123.19,123.17,123.19,2372199973.0
2007-07-02 04:00:00,123.19,123.19,123.17,123.18,4237500059.0
2007-07-02 04:05:00,123.18,123.19,123.18,123.18,4139800097.0
2007-07-02 04:10:00,123.18,123.19,123.16,123.17,2702900048.0
2007-07-02 04:15:00,123.17,123.18,123.16,123.16,3341400030.0
2007-07-02 04:20:00,123.16,123.17,123.105,123.12,6195500025.0
2007-07-02 04:25:00,123.12,123.14,123.105,123.115,8823600029.0
2007-07-02 04:30:00,123.13,123.13,123.11,123.11,5223100012.0
2007-07-02 04:35:00,123.115,123.12,123.095,123.1,5200299983.0
2007-07-02 04:40:00,123.1,123.12,123.1,123.11,2830799965.0
2007-07-02 04:45:00,123.11,123.11,123.1,123.1,2951799988.0
2007-07-02 04:50:00,123.11,123.11,123.05,123.06,7835500036.0
2007-07-02 04:55:00,123.05,123.08,123.045,123.06,6883699983.0
2007-07-02 05:00:00,123.06,123.06,123.015,123.045,5192000069.0
2007-07-02 05:05:00,123.045,123.07,123.025,123.06,5081700027.0
2007-07-02 05:10:00,123.06,123.08,123.05,123.08,4707100024.0
2007-07-02 05:15:00,123.08,123.09,123.075,123.09,2632899988.0
2007-07-02 05:20:00,123.09,123.1,123.075,123.075,1518700013.0
2007-07-02 05:25:00,123.08,123.09,123.075,123.09,2252500009.0
2007-07-02 05:30:00,123.09,123.09,123.08,123.09,999000017.0
2007-07-02 05:35:00,123.09,123.09,123.075,123.08,1616400030.0
2007-07-02 05:40:00,123.08,123.085,123.055,123.07,2334100023.0
2007-07-02 05:45:00,123.07,123.07,123.065,123.07,380200008.0
2007-07-02 05:50:00,123.07,123.07,123.04,123.04,5988400051.0
2007-07-02 05:55:00,123.04,123.04,122.96,122.96,6436700002.0
2007-07-02 06:00:00,122.97,122.98,122.965,122.975,6852900124.0
2007-07-02 06:05:00,122.975,123.02,122.965,123.02,6061200087.0
2007-07-02 06:10:00,123.02,123.06,123.02,123.04,4169900028.0
2007-07-02 06:15:00,123.03,123.03,122.98,122.99,4378800071.0
2007-07-02 06:20:00,122.99,123.02,122.975,123.01,4689200061.0
2007-07-02 06:25:00,123.01,123.03,123.01,123.02,4581200016.0
2007-07-02 06:30:00,123.02,123.03,123.0,123.01,5964700115.0
2007-07-02 06:35:00,123.01,123.03,123.01,123.02,3610499997.0
2007-07-02 06:40:00,123.02,123.02,122.99,123.0,1127599992.0
2007-07-02 06:45:00,123.0,123.01,122.99,123.01,3386599964.0
2007-07-02 06:50:00,123.01,123.03,123.0,123.0,6648400012.0
2007-07-02 06:55:00,123.01,123.01,122.98,123.01,2287499941.0
2007-07-02 07:00:00,123.005,123.01,122.98,123.0,7237100073.0
2007-07-02 07:05:00,123.0,123.0,122.97,122.98,3931700026.0
2007-07-02 07:10:00,122.96,123.01,122.96,123.01,4410800027.0
2007-07-02 07:15:00,123.01,123.01,123.0,123.01,1271499992.0
2007-07-02 07:20:00,123.01,123.01,122.97,122.98,5798500055.0
2007-07-02 07:25:00,122.98,122.99,122.94,122.94,6654099985.0
2007-07-02 07:30:00,122.95,122.98,122.94,122.98,5148500029.0
2007-07-02 07:35:00,122.98,123.01,122.98,123.0,6942500032.0
2007-07-02 07:40:00,123.01,123.04,123.0,123.03,6224800081.0
2007-07-02 07:45:00,123.025,123.04,123.01,123.035,4519200008.0
2007-07-02 07:50:00,123.04,123.06,122.99,122.99,3009399996.0
2007-07-02 07:55:00,123.0,123.01,122.99,123.0,4794699987.0
2007-07-02 08:00:00,123.0,123.06,123.0,123.055,6669900055.0
2007-07-02 08:05:00,123.06,123.06,123.02,123.04,7942700044.0
2007-07-02 08:10:00,123.035,123.035,122.89,122.9,6054900108.0
2007-07-02 08:15:00,122.925,122.95,122.905,122.91,8696400164.0
2007-07-02 08:20:00,122.91,122.94,122.905,122.925,5964000054.0
2007-07-02 08:25:00,122.92,122.94,122.89,122.9,7584900180.0
2007-07-02 08:30:00,122.91,122.95,122.905,122.915,6435000145.0
2007-07-02 08:35:00,122.9,122.91,122.87,122.91,8885500060.0
2007-07-02 08:40:00,122.9,122.91,122.8,122.83,8306700113.0
2007-07-02 08:45:00,122.81,122.82,122.72,122.76,7363000200.0
2007-07-02 08:50:00,122.75,122.8,122.7,122.79,7363000200.0
2007-07-02 08:55:00,122.8,122.82,122.77,122.79,7363000200.0
2007-07-02 09:00:00,122.8,122.86,122.79,122.86,6321400156.0
2007-07-02 09:05:00,122.84,122.87,122.84,122.86,8649000045.0
2007-07-02 09:10:00,122.87,122.87,122.78,122.78,8409700028.0
2007-07-02 09:15:00,122.79,122.8,122.77,122.78,6223100034.0
2007-07-02 09:20:00,122.77,122.81,122.77,122.78,9599600088.0
2007-07-02 09:25:00,122.79,122.79,122.74,122.755,6275599994.0
2007-07-02 09:30:00,122.76,122.78,122.745,122.76,4063699992.0
2007-07-02 09:35:00,122.74,122.74,122.64,122.65,4972000080.0
2007-07-02 09:40:00,122.64,122.69,122.63,122.67,4430500074.0
2007-07-02 09:45:00,122.65,122.67,122.62,122.67,7171690028.0
2007-07-02 09:50:00,122.68,122.68,122.62,122.64,6755845011.0
2007-07-02 09:55:00,122.65,122.68,122.63,122.65,8690800041.0
2007-07-02 10:00:00,122.66,122.66,122.55,122.56,10255500013.0
2007-07-02 10:05:00,122.57,122.59,122.56,122.57,8773499958.0
2007-07-02 10:10:00,122.58,122.65,122.57,122.64,9340999999.0
2007-07-02 10:15:00,122.63,122.65,122.62,122.63,8309800028.0
2007-07-02 10:20:00,122.63,122.68,122.62,122.65,4944800035.0
2007-07-02 10:25:00,122.64,122.64,122.6,122.6,6562499975.0
2007-07-02 10:30:00,122.59,122.64,122.57,122.64,6562499975.0
2007-07-02 10:35:00,122.66,122.68,122.64,122.675,4290700053.0
2007-07-02 10:40:00,122.68,122.68,122.63,122.64,5671499990.0
2007-07-02 10:45:00,122.64,122.65,122.54,122.56,6469419991.0
2007-07-02 10:50:00,122.58,122.58,122.54,122.57,7621410019.0
2007-07-02 10:55:00,122.58,122.66,122.57,122.61,8595200028.0
2007-07-02 11:00:00,122.62,122.63,122.56,122.63,7678000000.0
2007-07-02 11:05:00,122.63,122.63,122.6,122.62,5185600016.0
2007-07-02 11:10:00,122.6,122.61,122.56,122.6,1267500000.0
2007-07-02 11:15:00,122.595,122.62,122.59,122.605,4512700018.0
2007-07-02 11:20:00,122.61,122.63,122.59,122.61,10083699995.0
2007-07-02 11:25:00,122.61,122.62,122.6,122.62,5985300014.0
2007-07-02 11:30:00,122.62,122.64,122.58,122.61,3212799982.0
2007-07-02 11:35:00,122.62,122.62,122.6,122.605,2194999989.0
2007-07-02 11:40:00,122.59,122.61,122.58,122.6,6457099984.0
2007-07-02 11:45:00,122.59,122.6,122.58,122.59,7822999965.0
2007-07-02 11:50:00,122.59,122.6,122.54,122.55,4653900006.0
2007-07-02 11:55:00,122.54,122.54,122.45,122.47,5667999985.0
2007-07-02 12:00:00,122.46,122.51,122.46,122.5,5667999985.0
2007-07-02 12:05:00,122.51,122.54,122.49,122.505,5453919941.0
2007-07-02 12:10:00,122.51,122.52,122.5,122.51,7458199911.0
2007-07-02 12:15:00,122.5,122.6,122.5,122.54,7320499920.0
2007-07-02 12:20:00,122.54,122.54,122.52,122.54,6145199894.0
2007-07-02 12:25:00,122.54,122.555,122.5,122.55,2715300032.0
2007-07-02 12:30:00,122.55,122.56,122.53,122.54,5737249996.0
2007-07-02 12:35:00,122.54,122.63,122.535,122.59,5885100022.0
2007-07-02 12:40:00,122.585,122.61,122.57,122.57,8174200101.0
2007-07-02 12:45:00,122.56,122.58,122.55,122.58,6016200046.0
2007-07-02 12:50:00,122.58,122.59,122.575,122.59,2058200004.0
2007-07-02 12:55:00,122.59,122.63,122.59,122.6,7424399901.0
2007-07-02 13:00:00,122.63,122.69,122.62,122.675,7334199928.0
2007-07-02 13:05:00,122.67,122.73,122.66,122.66,7784699976.0
2007-07-02 13:10:00,122.67,122.68,122.65,122.68,3881400054.0
2007-07-02 13:15:00,122.68,122.68,122.65,122.67,5635500014.0
2007-07-02 13:20:00,122.67,122.7,122.66,122.665,6298599916.0
2007-07-02 13:25:00,122.665,122.69,122.65,122.66,3491899997.0
2007-07-02 13:30:00,122.67,122.68,122.64,122.64,6184099981.0
2007-07-02 13:35:00,122.66,122.675,122.64,122.67,7568199955.0
2007-07-02 13:40:00,122.67,122.7,122.66,122.68,5261199988.0
2007-07-02 13:45:00,122.68,122.69,122.67,122.68,7194099878.0
2007-07-02 13:50:00,122.68,122.71,122.665,122.69,6691100016.0
2007-07-02 13:55:00,122.7,122.7,122.64,122.64,6239800036.0
2007-07-02 14:00:00,122.65,122.66,122.62,122.63,7677600034.0
2007-07-02 14:05:00,122.62,122.66,122.61,122.64,255600008.0
2007-07-02 14:10:00,122.65,122.675,122.63,122.63,5109699960.0
2007-07-02 14:15:00,122.64,122.645,122.62,122.63,6733799963.0
2007-07-02 14:20:00,122.64,122.66,122.605,122.62,5909420047.0
2007-07-02 14:25:00,122.6,122.62,122.59,122.59,7560399867.0
2007-07-02 14:30:00,122.6,122.62,122.58,122.61,6065800078.0
2007-07-02 14:35:00,122.62,122.635,122.58,122.62,6618199967.0
2007-07-02 14:40:00,122.62,122.63,122.6,122.61,8192399947.0
2007-07-02 14:45:00,122.62,122.62,122.58,122.59,3240900041.0
2007-07-02 14:50:00,122.57,122.58,122.55,122.57,5552000065.0
2007-07-02 14:55:00,122.56,122.585,122.56,122.56,7539300064.0
2007-07-02 15:00:00,122.55,122.6,122.55,122.57,8986800051.0
2007-07-02 15:05:00,122.58,122.6,122.55,122.6,7452000019.0
2007-07-02 15:10:00,122.61,122.62,122.55,122.55,7307000050.0
2007-07-02 15:15:00,122.54,122.55,122.54,122.55,7307000050.0
2007-07-02 15:20:00,122.54,122.57,122.5,122.51,6359900041.0
2007-07-02 15:25:00,122.5,122.51,122.45,122.47,5728500035.0
2007-07-02 15:30:00,122.48,122.49,122.45,122.48,5728500035.0
2007-07-02 15:35:00,122.49,122.52,122.49,122.49,5728500035.0
2007-07-02 15:40:00,122.48,122.52,122.48,122.51,6654300002.0
2007-07-02 15:45:00,122.51,122.52,122.48,122.49,7335000005.0
2007-07-02 15:50:00,122.49,122.5,122.47,122.48,5913600085.0
2007-07-02 15:55:00,122.47,122.53,122.47,122.53,3606000145.0
2007-07-02 16:00:00,122.52,122.6,122.51,122.57,3606000145.0
2007-07-02 16:05:00,122.58,122.58,122.53,122.54,2884800116.0
2007-07-02 16:10:00,122.53,122.53,122.49,122.52,3606000145.0
2007-07-02 16:15:00,122.51,122.52,122.42,122.43,5518700066.0
2007-07-02 16:20:00,122.42,122.42,122.39,122.4,7940200011.0
2007-07-02 16:25:00,122.39,122.4,122.32,122.33,8932800025.0
2007-07-02 16:30:00,122.32,122.37,122.32,122.35,9942000055.0
2007-07-02 16:35:00,122.36,122.36,122.33,122.33,10076699974.0
2007-07-02 16:40:00,122.34,122.38,122.33,122.36,10166499920.0
2007-07-02 16:45:00,122.35,122.37,122.34,122.34,8967499936.0
2007-07-02 16:50:00,122.35,122.35,122.28,122.3,4171500000.0
2007-07-02 16:55:00,122.31,122.31,122.27,122.29,4171500000.0
2007-07-02 17:00:00,122.3,122.35,122.28,122.28,4171500000.0
2007-07-02 17:05:00,122.29,122.33,122.25,122.33,4884900011.0
2007-07-02 17:10:00,122.34,122.37,122.33,122.33,7738500055.0
2007-07-02 17:15:00,122.31,122.35,122.29,122.34,1363999980.0
2007-07-02 17:20:00,122.35,122.36,122.3,122.3,3138399976.0
2007-07-02 17:25:00,122.31,122.32,122.3,122.31,9959899982.0
2007-07-02 17:30:00,122.3,122.3,122.25,122.25,10328300034.0
2007-07-02 17:35:00,122.24,122.31,122.24,122.28,10561500130.0
2007-07-02 17:40:00,122.27,122.29,122.255,122.26,6951500045.0
2007-07-02 17:45:00,122.26,122.27,122.23,122.27,7407999945.0
2007-07-02 17:50:00,122.275,122.28,122.24,122.28,4475499992.0
2007-07-02 17:55:00,122.26,122.33,122.24,122.31,9297000175.0
2007-07-02 18:00:00,122.32,122.32,122.26,122.275,5911000097.0
2007-07-02 18:05:00,122.28,122.31,122.26,122.27,4456900038.0
2007-07-02 18:10:00,122.29,122.29,122.24,122.24,8239100132.0
2007-07-02 18:15:00,122.25,122.3,122.25,122.29,8895200134.0
2007-07-02 18:20:00,122.3,122.3,122.25,122.27,5504000010.0
2007-07-02 18:25:00,122.25,122.26,122.23,122.25,8210799955.0
2007-07-02 18:30:00,122.25,122.25,122.225,122.23,3555166061.0
2007-07-02 18:35:00,122.21,122.23,122.11,122.11,8651000061.0
2007-07-02 18:40:00,122.12,122.13,122.08,122.12,8681000022.0
2007-07-02 18:45:00,122.1,122.14,122.09,122.14,6013600064.0
2007-07-02 18:50:00,122.14,122.16,122.13,122.15,5653200090.0
2007-07-02 18:55:00,122.16,122.19,122.16,122.17,7780499940.0
2007-07-02 19:00:00,122.16,122.18,122.15,122.18,7755600060.0
2007-07-02 19:05:00,122.18,122.21,122.165,122.205,2538208007.0
2007-07-02 19:10:00,122.2,122.21,122.145,122.16,3324000008.0
2007-07-02 19:15:00,122.16,122.18,122.14,122.17,2657300018.0
2007-07-02 19:20:00,122.18,122.2,122.16,122.16,7676200001.0
2007-07-02 19:25:00,122.16,122.16,122.14,122.16,5075599942.0
2007-07-02 19:30:00,122.165,122.21,122.165,122.21,6371900110.0
2007-07-02 19:35:00,122.21,122.21,122.19,122.2,5789600202.0
2007-07-02 19:40:00,122.2,122.2,122.14,122.16,4046300022.0
2007-07-02 19:45:00,122.17,122.19,122.165,122.17,5416900003.0
2007-07-02 19:50:00,122.17,122.21,122.17,122.2,10177300031.0
2007-07-02 19:55:00,122.21,122.26,122.21,122.23,9039399968.0
2007-07-02 20:00:00,122.23,122.26,122.21,122.255,5615599973.0
2007-07-02 20:05:00,122.255,122.285,122.25,122.275,4878700003.0
2007-07-02 20:10:00,122.275,122.33,122.275,122.32,4861200007.0
2007-07-02 20:15:00,122.32,122.325,122.29,122.31,7395800019.0
2007-07-02 20:20:00,122.31,122.33,122.3,122.3,3060500016.0
2007-07-02 20:25:00,122.3,122.31,122.29,122.29,8102099986.0
2007-07-02 20:30:00,122.29,122.305,122.28,122.295,4056840024.0
2007-07-02 20:35:00,122.3,122.33,122.3,122.32,4707399960.0
2007-07-02 20:40:00,122.32,122.32,122.29,122.29,5858000051.0
2007-07-02 20:45:00,122.31,122.33,122.3,122.325,6507000075.0
2007-07-02 20:50:00,122.325,122.33,122.32,122.33,1670100011.0
2007-07-02 20:55:00,122.31,122.33,122.3,122.325,4676600034.0
2007-07-02 21:00:00,122.3,122.33,122.3,122.32,3757099989.0
2007-07-02 21:05:00,122.32,122.36,122.31,122.35,5777100032.0
2007-07-02 21:10:00,122.36,122.38,122.35,122.36,4732680058.0
2007-07-02 21:15:00,122.36,122.36,122.32,122.33,4793000020.0
2007-07-02 21:20:00,122.33,122.33,122.32,122.32,3541800026.0
2007-07-02 21:25:00,122.33,122.35,122.31,122.335,6581100043.0
2007-07-02 21:30:00,122.335,122.36,122.315,122.33,2935400034.0
2007-07-02 21:35:00,122.33,122.33,122.315,122.315,2848600060.0
2007-07-02 21:40:00,122.32,122.33,122.315,122.315,1143099994.0
2007-07-02 21:45:00,122.32,122.33,122.315,122.32,3118999996.0
2007-07-02 21:50:00,122.33,122.33,122.31,122.32,2545000016.0
2007-07-02 21:55:00,122.32,122.33,122.31,122.32,2116600048.0
2007-07-02 22:00:00,122.32,122.32,122.31,122.315,2281300013.0
2007-07-02 22:05:00,122.315,122.36,122.315,122.35,2583299995.0
2007-07-02 22:10:00,122.35,122.43,122.34,122.42,6267402986.0
2007-07-02 22:15:00,122.42,122.42,122.38,122.4,2526599999.0
2007-07-02 22:20:00,122.4,122.41,122.35,122.38,1508500001.0
2007-07-02 22:25:00,122.385,122.43,122.38,122.42,4973799969.0
2007-07-02 22:30:00,122.42,122.43,122.385,122.4,3724500008.0
2007-07-02 22:35:00,122.41,122.43,122.4,122.4,2799800011.0
2007-07-02 22:40:00,122.4,122.42,122.38,122.38,1365500027.0
2007-07-02 22:45:00,122.38,122.43,122.38,122.42,3331100038.0
2007-07-02 22:50:00,122.41,122.43,122.39,122.42,1426200029.0
2007-07-02 22:55:00,122.42,122.43,122.39,122.41,3111300024.0
2007-07-02 23:00:00,122.41,122.41,122.36,122.4,1205600015.0
2007-07-02 23:05:00,122.4,122.4,122.38,122.39,1334300013.0
2007-07-02 23:10:00,122.39,122.39,122.37,122.385,1778500002.0
2007-07-02 23:15:00,122.39,122.41,122.38,122.39,1206499998.0
2007-07-02 23:20:00,122.4,122.4,122.37,122.38,2334900007.0
2007-07-02 23:25:00,122.38,122.39,122.37,122.38,692400003.0
2007-07-02 23:30:00,122.38,122.39,122.37,122.37,859299992.0
2007-07-02 23:35:00,122.37,122.39,122.37,122.39,552200001.0
2007-07-02 23:40:00,122.39,122.39,122.38,122.38,63200000.0
2007-07-02 23:45:00,122.38,122.4,122.36,122.36,1382200014.0
2007-07-02 23:50:00,122.365,122.38,122.36,122.365,1422799992.0
2007-07-02 23:55:00,122.37,122.38,122.34,122.35,1482099980.0
2007-07-03 00:00:00,122.35,122.38,122.35,122.38,566599992.0
2007-07-03 00:05:00,122.38,122.38,122.34,122.345,970999998.0
2007-07-03 00:10:00,122.35,122.36,122.325,122.35,2244499997.0
2007-07-03 00:15:00,122.35,122.35,122.33,122.35,695699999.0
2007-07-03 00:20:00,122.35,122.35,122.35,122.35,215200000.0
2007-07-03 00:25:00,122.36,122.36,122.34,122.34,1036900004.0
2007-07-03 00:30:00,122.34,122.35,122.34,122.35,898700020.0
2007-07-03 00:35:00,122.35,122.35,122.32,122.33,1714699989.0
2007-07-03 00:40:00,122.33,122.34,122.31,122.34,1999599979.0
2007-07-03 00:45:00,122.34,122.35,122.34,122.34,879800007.0
2007-07-03 00:50:00,122.34,122.34,122.29,122.32,2847200006.0
2007-07-03 00:55:00,122.32,122.32,122.25,122.25,2073700002.0
2007-07-03 01:00:00,122.25,122.29,122.22,122.26,5938499995.0
2007-07-03 01:05:00,122.25,122.26,122.23,122.24,2682399996.0
2007-07-03 01:10:00,122.24,122.27,122.24,122.245,4503700035.0
2007-07-03 01:15:00,122.24,122.31,122.24,122.3,4364700034.0
2007-07-03 01:20:00,122.31,122.37,122.31,122.32,8580400036.0
2007-07-03 01:25:00,122.31,122.36,122.31,122.35,5493000025.0
2007-07-03 01:30:00,122.35,122.36,122.32,122.32,3558200009.0
2007-07-03 01:35:00,122.32,122.32,122.295,122.31,3101400020.0
2007-07-03 01:40:00,122.31,122.33,122.295,122.32,5304700024.0
2007-07-03 01:45:00,122.33,122.36,122.33,122.36,3309600008.0
2007-07-03 01:50:00,122.36,122.36,122.32,122.33,3550800006.0
2007-07-03 01:55:00,122.33,122.33,122.27,122.28,4318700028.0
2007-07-03 02:00:00,122.28,122.3,122.26,122.29,4353999996.0
2007-07-03 02:05:00,122.3,122.35,122.29,122.34,7219400003.0
2007-07-03 02:10:00,122.34,122.37,122.34,122.35,7770200019.0
2007-07-03 02:15:00,122.35,122.4,122.35,122.4,7062800090.0
2007-07-03 02:20:00,122.4,122.42,122.35,122.35,9384499830.0
2007-07-03 02:25:00,122.36,122.36,122.32,122.35,7054199898.0
2007-07-03 02:30:00,122.36,122.39,122.35,122.38,6460700041.0
2007-07-03 02:35:00,122.38,122.4,122.33,122.34,8576600070.0
2007-07-03 02:40:00,122.34,122.37,122.34,122.36,7996799982.0
2007-07-03 02:45:00,122.36,122.4,122.36,122.4,4505900071.0
2007-07-03 02:50:00,122.41,122.44,122.4,122.43,1024600011.0
2007-07-03 02:55:00,122.41,122.43,122.4,122.42,6351400044.0
2007-07-03 03:00:00,122.42,122.43,122.4,122.41,4590899983.0
2007-07-03 03:05:00,122.4,122.41,122.34,122.36,5059299975.0
2007-07-03 03:10:00,122.36,122.4,122.35,122.39,5441500044.0
2007-07-03 03:15:00,122.39,122.39,122.37,122.38,6098900011.0
2007-07-03 03:20:00,122.38,122.39,122.37,122.385,2742099991.0
2007-07-03 03:25:00,122.39,122.39,122.37,122.38,6147300001.0
2007-07-03 03:30:00,122.36,122.39,122.36,122.375,7912800000.0
2007-07-03 03:35:00,122.375,122.39,122.33,122.34,3547099940.0
2007-07-03 03:40:00,122.33,122.37,122.33,122.35,2747599995.0
2007-07-03 03:45:00,122.36,122.36,122.33,122.34,4388799981.0
2007-07-03 03:50:00,122.345,122.36,122.31,122.31,8390200000.0
2007-07-03 03:55:00,122.3,122.31,122.23,122.24,8358499990.0
2007-07-03 04:00:00,122.25,122.26,122.21,122.21,3321999980.0
2007-07-03 04:05:00,122.22,122.26,122.215,122.25,4867300073.0
2007-07-03 04:10:00,122.24,122.25,122.205,122.21,5876099973.0
2007-07-03 04:15:00,122.22,122.24,122.19,122.23,6255500088.0
2007-07-03 04:20:00,122.24,122.26,122.23,122.25,7164300096.0
2007-07-03 04:25:00,122.24,122.26,122.24,122.25,7609700065.0
2007-07-03 04:30:00,122.25,122.3,122.25,122.29,6757500055.0
2007-07-03 04:35:00,122.3,122.3,122.25,122.26,8145899987.0
2007-07-03 04:40:00,122.26,122.28,122.26,122.27,6897399965.0
2007-07-03 04:45:00,122.27,122.27,122.25,122.26,8816164075.0
2007-07-03 04:50:00,122.25,122.31,122.25,122.29,8202727969.0
2007-07-03 04:55:00,122.3,122.31,122.28,122.3,4953799999.0
2007-07-03 05:00:00,122.3,122.34,122.295,122.34,5539000035.0
2007-07-03 05:05:00,122.335,122.34,122.325,122.33,5481399995.0
2007-07-03 05:10:00,122.33,122.36,122.33,122.35,5178500037.0
2007-07-03 05:15:00,122.35,122.35,122.33,122.34,4450499976.0
2007-07-03 05:20:00,122.34,122.37,122.335,122.36,4560100030.0
2007-07-03 05:25:00,122.35,122.37,122.33,122.33,5029000009.0
2007-07-03 05:30:00,122.34,122.36,122.33,122.35,5481599984.0
2007-07-03 05:35:00,122.35,122.36,122.325,122.325,6268800008.0
2007-07-03 05:40:00,122.325,122.34,122.315,122.32,4519899980.0
2007-07-03 05:45:00,122.325,122.34,122.325,122.34,2530799969.0
2007-07-03 05:50:00,122.34,122.34,122.325,122.33,2021799999.0
2007-07-03 05:55:00,122.33,122.34,122.325,122.34,1899999994.0
2007-07-03 06:00:00,122.335,122.35,122.335,122.35,1207200004.0
2007-07-03 06:05:00,122.34,122.35,122.33,122.35,4969100022.0
2007-07-03 06:10:00,122.35,122.35,122.335,122.34,3716499980.0
2007-07-03 06:15:00,122.34,122.35,122.335,122.35,1884300007.0
2007-07-03 06:20:00,122.35,122.37,122.34,122.36,4243409971.0
2007-07-03 06:25:00,122.36,122.37,122.36,122.36,3625900004.0
2007-07-03 06:30:00,122.36,122.37,122.34,122.36,3435200089.0
2007-07-03 06:35:00,122.355,122.36,122.33,122.335,4551300108.0
2007-07-03 06:40:00,122.34,122.36,122.34,122.345,4020900047.0
2007-07-03 06:45:00,122.35,122.36,122.335,122.355,1034499996.0
2007-07-03 06:50:00,122.37,122.44,122.36,122.44,9331200052.0
2007-07-03 06:55:00,122.44,122.44,122.4,122.41,8357799990.0
2007-07-03 07:00:00,122.41,122.43,122.37,122.38,5792599968.0
2007-07-03 07:05:00,122.38,122.38,122.36,122.37,5078500019.0
2007-07-03 07:10:00,122.37,122.37,122.36,122.36,1736600027.0
2007-07-03 07:15:00,122.36,122.36,122.34,122.34,1903200011.0
2007-07-03 07:20:00,122.34,122.35,122.33,122.34,3293000052.0
2007-07-03 07:25:00,122.35,122.37,122.35,122.37,3868800070.0
2007-07-03 07:30:00,122.38,122.4,122.36,122.39,6387800057.0
2007-07-03 07:35:00,122.38,122.38,122.33,122.36,6074200092.0
2007-07-03 07:40:00,122.35,122.39,122.35,122.39,6881100056.0
2007-07-03 07:45:00,122.39,122.39,122.375,122.39,5645700019.0
2007-07-03 07:50:00,122.39,122.41,122.38,122.41,6466400026.0
2007-07-03 07:55:00,122.4,122.53,122.4,122.51,3933000055.0
2007-07-03 08:00:00,122.52,122.52,122.46,122.51,4858300041.0
2007-07-03 08:05:00,122.52,122.59,122.52,122.58,8559499985.0
2007-07-03 08:10:00,122.57,122.59,122.52,122.53,9301699994.0
2007-07-03 08:15:00,122.55,122.59,122.54,122.59,8549900000.0
2007-07-03 08:20:00,122.58,122.6,122.57,122.58,6117299991.0
2007-07-03 08:25:00,122.57,122.66,122.57,122.66,8599499965.0
2007-07-03 08:30:00,122.68,122.68,122.59,122.62,9430099993.0
2007-07-03 08:35:00,122.62,122.63,122.55,122.56,2390400007.0
2007-07-03 08:40:00,122.57,122.59,122.56,122.58,638000000.0
2007-07-03 08:45:00,122.59,122.59,122.555,122.57,2197400002.0
2007-07-03 08:50:00,122.57,122.58,122.56,122.57,2929600004.0
2007-07-03 08:55:00,122.58,122.59,122.53,122.55,8309999980.0
2007-07-03 09:00:00,122.54,122.55,122.45,122.55,8309999980.0
2007-07-03 09:05:00,122.54,122.54,122.49,122.53,8309999980.0
2007-07-03 09:10:00,122.52,122.59,122.52,122.56,5890100011.0
2007-07-03 09:15:00,122.57,122.59,122.54,122.54,4356000035.0
2007-07-03 09:20:00,122.53,122.54,122.47,122.47,4356000035.0
2007-07-03 09:25:00,122.48,122.49,122.46,122.48,5879400063.0
2007-07-03 09:30:00,122.49,122.5,122.45,122.49,8164500105.0
2007-07-03 09:35:00,122.48,122.5,122.41,122.42,9061500039.0
2007-07-03 09:40:00,122.43,122.43,122.36,122.42,9659499995.0
2007-07-03 09:45:00,122.41,122.42,122.335,122.36,9659499995.0
2007-07-03 09:50:00,122.35,122.38,122.34,122.37,5957500020.0
2007-07-03 09:55:00,122.36,122.42,122.36,122.41,5957500020.0
2007-07-03 10:00:00,122.42,122.43,122.38,122.43,5957500020.0
2007-07-03 10:05:00,122.44,122.47,122.44,122.46,8269100030.0
2007-07-03 10:10:00,122.47,122.48,122.46,122.47,2007200032.0
2007-07-03 10:15:00,122.47,122.48,122.45,122.47,3975499999.0
2007-07-03 10:20:00,122.48,122.53,122.47,122.49,5789499985.0
2007-07-03 10:25:00,122.48,122.51,122.47,122.48,7649499984.0
2007-07-03 10:30:00,122.48,122.49,122.43,122.435,8826699991.0
2007-07-03 10:35:00,122.45,122.48,122.43,122.45,5930500030.0
2007-07-03 10:40:00,122.45,122.49,122.44,122.48,5762700082.0
2007-07-03 10:45:00,122.48,122.485,122.465,122.48,6589700086.0
2007-07-03 10:50:00,122.49,122.49,122.47,122.485,6111723998.0
2007-07-03 10:55:00,122.485,122.51,122.45,122.47,5838600048.0
2007-07-03 11:00:00,122.46,122.47,122.42,122.42,8071500020.0
2007-07-03 11:05:00,122.41,122.42,122.4,122.4,7489699944.0
2007-07-03 11:10:00,122.4,122.43,122.4,122.4,6611699992.0
2007-07-03 11:15:00,122.39,122.41,122.38,122.4,8009600097.0
2007-07-03 11:20:00,122.41,122.41,122.37,122.39,7629800044.0
2007-07-03 11:25:00,122.39,122.43,122.38,122.43,6416100054.0
2007-07-03 11:30:00,122.42,122.43,122.39,122.4,8088000025.0
2007-07-03 11:35:00,122.4,122.4,122.36,122.36,7814499993.0
2007-07-03 11:40:00,122.36,122.37,122.345,122.355,3232300017.0
2007-07-03 11:45:00,122.355,122.38,122.355,122.375,3174100026.0
2007-07-03 11:50:00,122.38,122.38,122.36,122.37,9350600161.0
2007-07-03 11:55:00,122.36,122.41,122.36,122.4,4921599988.0
2007-07-03 12:00:00,122.4,122.45,122.395,122.45,5433900042.0
2007-07-03 12:05:00,122.46,122.46,122.43,122.435,3950300012.0
2007-07-03 12:10:00,122.44,122.46,122.43,122.45,5417800028.0
2007-07-03 12:15:00,122.45,122.46,122.435,122.45,4452999963.0
2007-07-03 12:20:00,122.45,122.46,122.42,122.45,6526100029.0
2007-07-03 12:25:00,122.45,122.45,122.4,122.43,7558200110.0
2007-07-03 12:30:00,122.41,122.455,122.41,122.43,6434800122.0
2007-07-03 12:35:00,122.44,122.49,122.43,122.45,8307299954.0
2007-07-03 12:40:00,122.44,122.46,122.42,122.44,7668899975.0
2007-07-03 12:45:00,122.42,122.47,122.42,122.47,7637000065.0
2007-07-03 12:50:00,122.46,122.5,122.46,122.485,4885800037.0
2007-07-03 12:55:00,122.49,122.5,122.48,122.49,4671000030.0
2007-07-03 13:00:00,122.49,122.49,122.45,122.45,9478799994.0
2007-07-03 13:05:00,122.46,122.47,122.44,122.47,6589100092.0
2007-07-03 13:10:00,122.45,122.49,122.45,122.49,7036999920.0
2007-07-03 13:15:00,122.47,122.51,122.47,122.48,7908500005.0
2007-07-03 13:20:00,122.48,122.495,122.47,122.485,422812001.0
2007-07-03 13:25:00,122.475,122.49,122.47,122.49,1959400010.0
2007-07-03 13:30:00,122.49,122.49,122.485,122.49,1079500005.0
2007-07-03 13:35:00,122.49,122.49,122.475,122.49,2609900027.0
2007-07-03 13:40:00,122.49,122.51,122.475,122.5,4200800004.0
2007-07-03 13:45:00,122.5,122.5,122.465,122.47,4816999946.0
2007-07-03 13:50:00,122.47,122.51,122.465,122.51,5169799907.0
2007-07-03 13:55:00,122.5,122.53,122.5,122.51,6615999938.0
2007-07-03 14:00:00,122.51,122.52,122.495,122.51,5655999986.0
2007-07-03 14:05:00,122.51,122.52,122.49,122.49,5606699952.0
2007-07-03 14:10:00,122.5,122.51,122.49,122.5,9293199888.0
2007-07-03 14:15:00,122.5,122.5,122.44,122.44,8272000100.0
2007-07-03 14:20:00,122.43,122.44,122.39,122.39,8272000100.0
2007-07-03 14:25:00,122.4,122.41,122.37,122.4,4853899954.0
2007-07-03 14:30:00,122.39,122.405,122.34,122.35,7871299798.0
2007-07-03 14:35:00,122.36,122.36,122.31,122.31,6543999985.0
2007-07-03 14:40:00,122.3,122.33,122.3,122.33,6543999985.0
2007-07-03 14:45:00,122.34,122.34,122.31,122.33,5466599975.0
2007-07-03 14:50:00,122.32,122.34,122.32,122.34,3557799974.0
2007-07-03 14:55:00,122.35,122.36,122.33,122.34,3297600004.0
2007-07-03 15:00:00,122.35,122.36,122.34,122.36,4122000005.0
2007-07-03 15:05:00,122.37,122.4,122.36,122.37,4122000005.0
2007-07-03 15:10:00,122.35,122.37,122.35,122.37,2726699986.0
2007-07-03 15:15:00,122.37,122.38,122.35,122.36,6134400058.0
2007-07-03 15:20:00,122.36,122.36,122.3,122.31,8353899967.0
2007-07-03 15:25:00,122.315,122.33,122.29,122.29,8578399963.0
2007-07-03 15:30:00,122.3,122.3,122.19,122.22,8504999820.0
2007-07-03 15:35:00,122.21,122.26,122.21,122.24,8504999820.0
2007-07-03 15:40:00,122.22,122.26,122.22,122.23,8504999820.0
2007-07-03 15:45:00,122.22,122.23,122.19,122.19,8504999820.0
2007-07-03 15:50:00,122.18,122.21,122.12,122.15,8504999820.0
2007-07-03 15:55:00,122.16,122.19,122.12,122.19,8504999820.0
2007-07-03 16:00:00,122.2,122.22,122.13,122.21,8504999820.0
2007-07-03 16:05:00,122.22,122.32,122.22,122.32,8504999820.0
2007-07-03 16:10:00,122.31,122.32,122.28,122.295,8504999820.0
2007-07-03 16:15:00,122.28,122.33,122.28,122.29,10707499995.0
2007-07-03 16:20:00,122.28,122.29,122.25,122.27,10707499995.0
2007-07-03 16:25:00,122.26,122.29,122.26,122.28,8621099983.0
2007-07-03 16:30:00,122.27,122.29,122.27,122.29,6139099993.0
2007-07-03 16:35:00,122.3,122.31,122.28,122.28,6452000080.0
2007-07-03 16:40:00,122.29,122.29,122.28,122.29,8065000100.0
2007-07-03 16:45:00,122.28,122.32,122.28,122.32,8065000100.0
2007-07-03 16:50:00,122.33,122.37,122.33,122.35,8065000100.0
2007-07-03 16:55:00,122.34,122.36,122.31,122.31,8065000100.0
2007-07-03 17:00:00,122.32,122.35,122.31,122.35,7665920081.0
2007-07-03 17:05:00,122.345,122.4,122.34,122.39,7886899982.0
2007-07-03 17:10:00,122.4,122.43,122.38,122.41,3848400029.0
2007-07-03 17:15:00,122.42,122.44,122.4,122.44,2879800012.0
2007-07-03 17:20:00,122.44,122.445,122.42,122.44,4408299979.0
2007-07-03 17:25:00,122.445,122.445,122.39,122.41,5239299992.0
2007-07-03 17:30:00,122.4,122.4,122.38,122.395,6199900019.0
2007-07-03 17:35:00,122.395,122.4,122.375,122.38,2080999998.0
2007-07-03 17:40:00,122.38,122.4,122.37,122.395,3455600012.0
2007-07-03 17:45:00,122.395,122.4,122.36,122.38,5914200001.0
2007-07-03 17:50:00,122.375,122.39,122.36,122.39,4718299959.0
2007-07-03 17:55:00,122.37,122.41,122.37,122.4,3373800009.0
2007-07-03 18:00:00,122.4,122.41,122.37,122.41,2308400003.0
2007-07-03 18:05:00,122.41,122.41,122.38,122.38,4078100002.0
2007-07-03 18:10:00,122.39,122.42,122.38,122.4,5488000019.0
2007-07-03 18:15:00,122.4,122.41,122.39,122.4,6942000044.0
2007-07-03 18:20:00,122.4,122.41,122.38,122.39,3747500034.0
2007-07-03 18:25:00,122.4,122.41,122.38,122.38,4643600007.0
2007-07-03 18:30:00,122.37,122.38,122.35,122.35,7445400027.0
2007-07-03 18:35:00,122.36,122.36,122.33,122.35,6206599995.0
2007-07-03 18:40:00,122.35,122.36,122.335,122.35,4964500004.0
2007-07-03 18:45:00,122.35,122.36,122.34,122.35,4231500034.0
2007-07-03 18:50:00,122.35,122.36,122.32,122.32,4882300034.0
2007-07-03 18:55:00,122.32,122.32,122.29,122.31,4947299995.0
2007-07-03 19:00:00,122.31,122.32,122.29,122.31,4045099998.0
2007-07-03 19:05:00,122.31,122.34,122.3,122.33,5639700097.0
2007-07-03 19:10:00,122.33,122.35,122.315,122.335,3720500030.0
2007-07-03 19:15:00,122.33,122.35,122.325,122.33,3525700038.0
2007-07-03 19:20:00,122.33,122.35,122.325,122.34,2314099982.0
2007-07-03 19:25:00,122.34,122.38,122.33,122.38,4515200123.0
2007-07-03 19:30:00,122.38,122.4,122.36,122.395,4953500021.0
2007-07-03 19:35:00,122.395,122.4,122.39,122.395,1456899990.0
2007-07-03 19:40:00,122.4,122.4,122.38,122.38,2933500036.0
2007-07-03 19:45:00,122.38,122.39,122.36,122.36,1633000006.0
2007-07-03 19:50:00,122.36,122.36,122.35,122.36,252100002.0
2007-07-03 19:55:00,122.36,122.36,122.345,122.36,3682300019.0
2007-07-03 20:00:00,122.34,122.36,122.34,122.35,843699994.0
2007-07-03 20:05:00,122.35,122.375,122.35,122.36,1037479998.0
2007-07-03 20:10:00,122.36,122.415,122.35,122.4,4169080044.0
2007-07-03 20:15:00,122.4,122.41,122.37,122.4,5154700086.0
2007-07-03 20:20:00,122.4,122.46,122.385,122.42,3932700026.0
2007-07-03 20:25:00,122.42,122.43,122.4,122.42,3048999997.0
2007-07-03 20:30:00,122.43,122.46,122.41,122.43,3560600038.0
2007-07-03 20:35:00,122.43,122.43,122.4,122.41,2391500000.0
2007-07-03 20:40:00,122.41,122.41,122.41,122.41,425399997.0
2007-07-03 20:45:00,122.41,122.42,122.4,122.42,4640699967.0
2007-07-03 20:50:00,122.42,122.42,122.405,122.41,1037699994.0
2007-07-03 20:55:00,122.405,122.41,122.4,122.41,1817899975.0
2007-07-03 21:00:00,122.41,122.42,122.4,122.41,3242499993.0
2007-07-03 21:05:00,122.41,122.41,122.39,122.4,1894000029.0
2007-07-03 21:10:00,122.4,122.41,122.395,122.41,2481200041.0
2007-07-03 21:15:00,122.41,122.42,122.41,122.42,345000002.0
2007-07-03 21:20:00,122.42,122.42,122.39,122.39,2412000018.0
2007-07-03 21:25:00,122.4,122.4,122.37,122.39,1955400007.0
2007-07-03 21:30:00,122.39,122.4,122.355,122.36,2428899998.0
2007-07-03 21:35:00,122.35,122.36,122.33,122.35,5223699993.0
2007-07-03 21:40:00,122.35,122.37,122.35,122.36,1136000010.0
2007-07-03 21:45:00,122.37,122.38,122.36,122.36,497199996.0
2007-07-03 21:50:00,122.37,122.37,122.355,122.36,1617300003.0
2007-07-03 21:55:00,122.36,122.37,122.35,122.36,2247800043.0
2007-07-03 22:00:00,122.36,122.38,122.355,122.38,437400000.0
2007-07-03 22:05:00,122.38,122.38,122.36,122.36,266400000.0
2007-07-03 22:10:00,122.36,122.38,122.35,122.355,724500005.0
2007-07-03 22:15:00,122.36,122.36,122.36,122.36,712399989.0
2007-07-03 22:20:00,122.36,122.37,122.36,122.37,47200000.0
2007-07-03 22:25:00,122.37,122.4,122.37,122.395,708699992.0
2007-07-03 22:30:00,122.4,122.41,122.4,122.41,255299994.0
2007-07-03 22:35:00,122.41,122.42,122.4,122.41,2091299983.0
2007-07-03 22:40:00,122.41,122.41,122.4,122.41,308200002.0
2007-07-03 22:45:00,122.41,122.44,122.41,122.43,1457999999.0
2007-07-03 22:50:00,122.43,122.44,122.41,122.42,1541499995.0
2007-07-03 22:55:00,122.42,122.46,122.41,122.45,4311800011.0
2007-07-03 23:00:00,122.44,122.45,122.43,122.43,1637700022.0
2007-07-03 23:05:00,122.43,122.46,122.42,122.43,2372000026.0
2007-07-03 23:10:00,122.43,122.43,122.42,122.43,502600002.0
2007-07-03 23:15:00,122.43,122.43,122.36,122.42,5023499994.0
2007-07-03 23:20:00,122.42,122.42,122.42,122.42,122800000.0
2007-07-03 23:25:00,122.42,122.42,122.41,122.42,466600000.0
2007-07-03 23:30:00,122.42,122.42,122.405,122.41,839599988.0
2007-07-03 23:35:00,122.41,122.41,122.4,122.4,559699991.0
2007-07-03 23:40:00,122.4,122.4,122.395,122.395,209199996.0
2007-07-03 23:45:00,122.4,122.42,122.395,122.4,3644400027.0
2007-07-03 23:50:00,122.4,122.42,122.4,122.4,2297500031.0
2007-07-03 23:55:00,122.4,122.45,122.4,122.45,2475500022.0
2007-07-04 00:00:00,122.45,122.49,122.45,122.47,2092499990.0
2007-07-04 00:05:00,122.47,122.47,122.44,122.45,770200007.0
2007-07-04 00:10:00,122.45,122.45,122.44,122.445,506800001.0
2007-07-04 00:15:00,122.44,122.46,122.43,122.46,1276399998.0
2007-07-04 00:20:00,122.46,122.47,122.45,122.46,449299998.0
2007-07-04 00:25:00,122.47,122.49,122.465,122.49,764219997.0
2007-07-04 00:30:00,122.49,122.51,122.46,122.48,4175579967.0
2007-07-04 00:35:00,122.48,122.49,122.47,122.48,386360001.0
2007-07-04 00:40:00,122.48,122.51,122.48,122.48,1089100002.0
2007-07-04 00:45:00,122.48,122.5,122.46,122.47,2874600018.0
2007-07-04 00:50:00,122.47,122.49,122.45,122.49,4371299995.0
2007-07-04 00:55:00,122.49,122.5,122.475,122.48,666699983.0
2007-07-04 01:00:00,122.48,122.5,122.475,122.475,1573700020.0
2007-07-04 01:05:00,122.48,122.49,122.44,122.45,2407379996.0
2007-07-04 01:10:00,122.46,122.46,122.44,122.45,2041200004.0
2007-07-04 01:15:00,122.45,122.45,122.44,122.45,2261200000.0
2007-07-04 01:20:00,122.45,122.47,122.45,122.46,1529899997.0
2007-07-04 01:25:00,122.45,122.48,122.45,122.45,691300002.0
2007-07-04 01:30:00,122.45,122.48,122.43,122.44,4912400004.0
2007-07-04 01:35:00,122.44,122.51,122.44,122.49,5209200021.0
2007-07-04 01:40:00,122.5,122.5,122.44,122.48,4991099993.0
2007-07-04 01:45:00,122.48,122.49,122.47,122.49,4571899999.0
2007-07-04 01:50:00,122.49,122.49,122.43,122.43,5547400059.0
2007-07-04 01:55:00,122.43,122.46,122.41,122.445,5573000032.0
2007-07-04 02:00:00,122.43,122.44,122.41,122.415,5113399991.0
2007-07-04 02:05:00,122.42,122.43,122.4,122.425,4751700010.0
2007-07-04 02:10:00,122.43,122.47,122.41,122.46,7608700010.0
2007-07-04 02:15:00,122.46,122.5,122.45,122.485,3052099989.0
2007-07-04 02:20:00,122.49,122.49,122.43,122.44,5232000066.0
2007-07-04 02:25:00,122.44,122.5,122.435,122.48,3906999992.0
2007-07-04 02:30:00,122.48,122.48,122.445,122.46,6298100096.0
2007-07-04 02:35:00,122.46,122.47,122.45,122.46,5731399995.0
2007-07-04 02:40:00,122.47,122.47,122.43,122.45,6616899977.0
2007-07-04 02:45:00,122.45,122.46,122.41,122.42,4831000047.0
2007-07-04 02:50:00,122.43,122.44,122.4,122.41,8117400075.0
2007-07-04 02:55:00,122.43,122.43,122.41,122.41,8858900104.0
2007-07-04 03:00:00,122.41,122.46,122.41,122.41,5230599985.0
2007-07-04 03:05:00,122.42,122.44,122.41,122.43,6145600131.0
2007-07-04 03:10:00,122.43,122.44,122.41,122.43,4034100050.0
2007-07-04 03:15:00,122.43,122.45,122.42,122.43,4145599985.0
2007-07-04 03:20:00,122.43,122.45,122.43,122.435,4341800049.0
2007-07-04 03:25:00,122.41,122.42,122.37,122.39,7713700039.0
2007-07-04 03:30:00,122.4,122.41,122.35,122.36,6951600037.0
2007-07-04 03:35:00,122.36,122.37,122.35,122.35,8052400211.0
2007-07-04 03:40:00,122.36,122.38,122.35,122.37,4147400059.0
2007-07-04 03:45:00,122.37,122.38,122.36,122.37,2843900004.0
2007-07-04 03:50:00,122.35,122.35,122.3,122.325,7730300071.0
2007-07-04 03:55:00,122.325,122.33,122.305,122.31,5349200035.0
2007-07-04 04:00:00,122.31,122.32,122.305,122.32,4985000095.0
2007-07-04 04:05:00,122.32,122.34,122.32,122.325,4064000026.0
2007-07-04 04:10:00,122.33,122.35,122.325,122.34,4388600046.0
2007-07-04 04:15:00,122.34,122.37,122.33,122.35,7007900147.0
2007-07-04 04:20:00,122.34,122.36,122.34,122.36,5861900101.0
2007-07-04 04:25:00,122.36,122.37,122.35,122.36,3031700003.0
2007-07-04 04:30:00,122.36,122.36,122.35,122.36,3472500042.0
2007-07-04 04:35:00,122.36,122.36,122.3,122.3,7307999942.0
2007-07-04 04:40:00,122.29,122.3,122.23,122.28,9387400015.0
2007-07-04 04:45:00,122.27,122.28,122.21,122.23,10016500045.0
2007-07-04 04:50:00,122.225,122.28,122.225,122.27,7200500012.0
2007-07-04 04:55:00,122.28,122.32,122.26,122.26,5673100047.0
2007-07-04 05:00:00,122.25,122.27,122.22,122.27,5207100028.0
2007-07-04 05:05:00,122.28,122.31,122.27,122.27,5309400003.0
2007-07-04 05:10:00,122.28,122.29,122.26,122.285,979700032.0
2007-07-04 05:15:00,122.29,122.31,122.27,122.29,8673200014.0
2007-07-04 05:20:00,122.3,122.3,122.28,122.29,3094800040.0
2007-07-04 05:25:00,122.28,122.3,122.26,122.3,5460000069.0
2007-07-04 05:30:00,122.3,122.34,122.29,122.33,6300500013.0
2007-07-04 05:35:00,122.33,122.33,122.31,122.31,4134099987.0
2007-07-04 05:40:00,122.29,122.32,122.29,122.31,2077300019.0
2007-07-04 05:45:00,122.31,122.32,122.27,122.27,6186999957.0
2007-07-04 05:50:00,122.28,122.31,122.26,122.3,5708300013.0
2007-07-04 05:55:00,122.3,122.3,122.275,122.29,4494700027.0
2007-07-04 06:00:00,122.29,122.3,122.28,122.3,5963300069.0
2007-07-04 06:05:00,122.3,122.31,122.29,122.31,4003000047.0
2007-07-04 06:10:00,122.31,122.32,122.3,122.31,3557599984.0
2007-07-04 06:15:00,122.31,122.32,122.31,122.32,218400000.0
2007-07-04 06:20:00,122.32,122.35,122.31,122.34,4029599999.0
2007-07-04 06:25:00,122.34,122.4,122.34,122.38,7147700072.0
2007-07-04 06:30:00,122.38,122.41,122.36,122.39,7134899992.0
2007-07-04 06:35:00,122.39,122.42,122.38,122.38,2305200057.0
2007-07-04 06:40:00,122.37,122.4,122.37,122.4,4623400069.0
2007-07-04 06:45:00,122.4,122.41,122.39,122.41,2022000029.0
2007-07-04 06:50:00,122.41,122.41,122.39,122.41,3982200054.0
2007-07-04 06:55:00,122.41,122.43,122.4,122.43,4674500043.0
2007-07-04 07:00:00,122.43,122.46,122.43,122.45,8026600016.0
2007-07-04 07:05:00,122.45,122.46,122.42,122.445,7267100057.0
2007-07-04 07:10:00,122.46,122.47,122.43,122.44,7013200026.0
2007-07-04 07:15:00,122.44,122.45,122.43,122.44,2828800014.0
2007-07-04 07:20:00,122.44,122.44,122.41,122.42,5186800008.0
2007-07-04 07:25:00,122.42,122.42,122.39,122.4,6157400018.0
2007-07-04 07:30:00,122.4,122.41,122.39,122.39,2707300037.0
2007-07-04 07:35:00,122.39,122.4,122.38,122.39,2662499998.0
2007-07-04 07:40:00,122.39,122.39,122.36,122.37,3922699964.0
2007-07-04 07:45:00,122.37,122.38,122.36,122.36,4422699997.0
2007-07-04 07:50:00,122.36,122.4,122.36,122.38,4669600064.0
2007-07-04 07:55:00,122.38,122.39,122.35,122.37,6645800033.0
2007-07-04 08:00:00,122.37,122.38,122.35,122.38,2048000026.0
2007-07-04 08:05:00,122.38,122.4,122.37,122.39,6240299993.0
2007-07-04 08:10:00,122.39,122.4,122.34,122.35,3798800052.0
2007-07-04 08:15:00,122.35,122.36,122.31,122.34,8069199957.0
2007-07-04 08:20:00,122.34,122.36,122.33,122.33,281000000.0
2007-07-04 08:25:00,122.34,122.35,122.31,122.35,7044000034.0
2007-07-04 08:30:00,122.35,122.35,122.31,122.34,7346499950.0
2007-07-04 08:35:00,122.34,122.35,122.28,122.28,6024600063.0
2007-07-04 08:40:00,122.27,122.32,122.27,122.29,3252499965.0
2007-07-04 08:45:00,122.29,122.34,122.28,122.33,3785300013.0
2007-07-04 08:50:00,122.33,122.38,122.32,122.37,3883800012.0
2007-07-04 08:55:00,122.37,122.37,122.33,122.35,7896400016.0
2007-07-04 09:00:00,122.35,122.38,122.34,122.355,6487600002.0
2007-07-04 09:05:00,122.355,122.4,122.35,122.395,5580099995.0
2007-07-04 09:10:00,122.4,122.42,122.38,122.42,4403100022.0
2007-07-04 09:15:00,122.41,122.41,122.39,122.39,4519600010.0
2007-07-04 09:20:00,122.4,122.41,122.385,122.39,4163900026.0
2007-07-04 09:25:00,122.39,122.4,122.38,122.39,2923499975.0
2007-07-04 09:30:00,122.39,122.39,122.36,122.39,4727999982.0
2007-07-04 09:35:00,122.39,122.41,122.38,122.41,4187399995.0
2007-07-04 09:40:00,122.41,122.41,122.37,122.39,5509699993.0
2007-07-04 09:45:00,122.39,122.39,122.36,122.37,5335100020.0
2007-07-04 09:50:00,122.36,122.37,122.35,122.36,4388099957.0
2007-07-04 09:55:00,122.36,122.38,122.35,122.35,8205999967.0
2007-07-04 10:00:00,122.36,122.41,122.36,122.4,2303399991.0
2007-07-04 10:05:00,122.4,122.41,122.395,122.4,1383199997.0
2007-07-04 10:10:00,122.4,122.42,122.395,122.4,3312800001.0
2007-07-04 10:15:00,122.4,122.42,122.39,122.42,5561899916.0
2007-07-04 10:20:00,122.42,122.49,122.42,122.49,5343500055.0
2007-07-04 10:25:00,122.48,122.49,122.45,122.46,7247300033.0
2007-07-04 10:30:00,122.47,122.48,122.43,122.47,6192700003.0
2007-07-04 10:35:00,122.47,122.5,122.45,122.48,9369299946.0
2007-07-04 10:40:00,122.49,122.5,122.48,122.48,6841200019.0
2007-07-04 10:45:00,122.48,122.51,122.48,122.495,3592100002.0
2007-07-04 10:50:00,122.48,122.48,122.46,122.46,3634999933.0
2007-07-04 10:55:00,122.47,122.47,122.42,122.43,6374799983.0
2007-07-04 11:00:00,122.43,122.44,122.405,122.42,8427600099.0
2007-07-04 11:05:00,122.41,122.44,122.39,122.42,8527600150.0
2007-07-04 11:10:00,122.42,122.43,122.41,122.43,6766399977.0
2007-07-04 11:15:00,122.44,122.47,122.43,122.47,6263299954.0
2007-07-04 11:20:00,122.46,122.47,122.43,122.45,8521900005.0
2007-07-04 11:25:00,122.44,122.46,122.44,122.45,5563100001.0
2007-07-04 11:30:00,122.46,122.48,122.44,122.47,4593100027.0
2007-07-04 11:35:00,122.48,122.49,122.46,122.47,7004300010.0
2007-07-04 11:40:00,122.47,122.48,122.45,122.46,3831699992.0
2007-07-04 11:45:00,122.46,122.46,122.44,122.45,6267499987.0
2007-07-04 11:50:00,122.45,122.48,122.45,122.48,4424900050.0
2007-07-04 11:55:00,122.48,122.5,122.47,122.47,4470099992.0
2007-07-04 12:00:00,122.47,122.49,122.47,122.49,3140400035.0
2007-07-04 12:05:00,122.47,122.5,122.47,122.48,7052900006.0
2007-07-04 12:10:00,122.48,122.51,122.48,122.5,3296300006.0
2007-07-04 12:15:00,122.5,122.5,122.46,122.46,4016499997.0
2007-07-04 12:20:00,122.46,122.48,122.45,122.47,925600000.0
2007-07-04 12:25:00,122.47,122.48,122.47,122.47,187400000.0
2007-07-04 12:30:00,122.46,122.5,122.46,122.48,3928200013.0
2007-07-04 12:35:00,122.48,122.49,122.47,122.48,6877499992.0
2007-07-04 12:40:00,122.48,122.49,122.48,122.49,2667300008.0
2007-07-04 12:45:00,122.48,122.51,122.46,122.48,6245000016.0
2007-07-04 12:50:00,122.49,122.51,122.47,122.5,2980599993.0
2007-07-04 12:55:00,122.5,122.53,122.48,122.51,3474799987.0
2007-07-04 13:00:00,122.51,122.51,122.47,122.51,7535399958.0
2007-07-04 13:05:00,122.52,122.54,122.52,122.53,3523299970.0
2007-07-04 13:10:00,122.525,122.54,122.525,122.54,612300006.0
2007-07-04 13:15:00,122.54,122.55,122.53,122.54,3495099995.0
2007-07-04 13:20:00,122.54,122.555,122.53,122.54,5173799898.0
2007-07-04 13:25:00,122.53,122.54,122.525,122.54,2554899990.0
2007-07-04 13:30:00,122.54,122.54,122.52,122.525,1425300000.0
2007-07-04 13:35:00,122.53,122.53,122.51,122.52,877100005.0
2007-07-04 13:40:00,122.52,122.53,122.5,122.51,3464500011.0
2007-07-04 13:45:00,122.51,122.52,122.49,122.51,2064800003.0
2007-07-04 13:50:00,122.51,122.52,122.49,122.51,3594399971.0
2007-07-04 13:55:00,122.51,122.53,122.49,122.5,3202299987.0
2007-07-04 14:00:00,122.49,122.525,122.49,122.51,6905099942.0
2007-07-04 14:05:00,122.51,122.53,122.5,122.51,4344000021.0
2007-07-04 14:10:00,122.51,122.53,122.51,122.51,4000399982.0
2007-07-04 14:15:00,122.51,122.53,122.5,122.52,3225299998.0
2007-07-04 14:20:00,122.52,122.525,122.51,122.52,1321800000.0
2007-07-04 14:25:00,122.52,122.54,122.52,122.525,1398100002.0
2007-07-04 14:30:00,122.52,122.53,122.5,122.51,4588399988.0
2007-07-04 14:35:00,122.51,122.51,122.47,122.48,2746699975.0
2007-07-04 14:40:00,122.495,122.51,122.48,122.49,3551900012.0
2007-07-04 14:45:00,122.495,122.51,122.49,122.51,1963400008.0
2007-07-04 14:50:00,122.49,122.51,122.49,122.49,3568999995.0
2007-07-04 14:55:00,122.5,122.5,122.49,122.495,2872500017.0
2007-07-04 15:00:00,122.495,122.52,122.48,122.48,3836439973.0
2007-07-04 15:05:00,122.49,122.5,122.48,122.49,4126499962.0
2007-07-04 15:10:00,122.49,122.52,122.48,122.51,2942600016.0
2007-07-04 15:15:00,122.51,122.51,122.49,122.51,2739999973.0
2007-07-04 15:20:00,122.51,122.53,122.5,122.52,4421299974.0
2007-07-04 15:25:00,122.52,122.52,122.51,122.52,1963699976.0
2007-07-04 15:30:00,122.52,122.54,122.51,122.54,4491199961.0
2007-07-04 15:35:00,122.53,122.55,122.52,122.54,4270399983.0
2007-07-04 15:40:00,122.54,122.56,122.53,122.56,6123500011.0
2007-07-04 15:45:00,122.56,122.57,122.55,122.57,3525400009.0
2007-07-04 15:50:00,122.56,122.59,122.56,122.57,7313099905.0
2007-07-04 15:55:00,122.57,122.59,122.56,122.58,5301299948.0
2007-07-04 16:00:00,122.58,122.61,122.57,122.59,6472900005.0
2007-07-04 16:05:00,122.59,122.63,122.58,122.63,6956499997.0
2007-07-04 16:10:00,122.62,122.64,122.62,122.63,4564300010.0
2007-07-04 16:15:00,122.64,122.67,122.62,122.62,8170000022.0
2007-07-04 16:20:00,122.63,122.63,122.6,122.63,5228400016.0
2007-07-04 16:25:00,122.63,122.65,122.61,122.63,3814700009.0
2007-07-04 16:30:00,122.62,122.63,122.61,122.62,2078500023.0
2007-07-04 16:35:00,122.62,122.63,122.61,122.61,2691800013.0
2007-07-04 16:40:00,122.62,122.66,122.61,122.63,5787899964.0
2007-07-04 16:45:00,122.63,122.64,122.62,122.63,1953099970.0
2007-07-04 16:50:00,122.62,122.64,122.6,122.63,4273199959.0
2007-07-04 16:55:00,122.64,122.64,122.59,122.6,7941799989.0
2007-07-04 17:00:00,122.6,122.63,122.59,122.6,7348400050.0
2007-07-04 17:05:00,122.6,122.63,122.59,122.61,5513800070.0
2007-07-04 17:10:00,122.61,122.62,122.59,122.61,4095499962.0
2007-07-04 17:15:00,122.62,122.63,122.59,122.6,2499600008.0
2007-07-04 17:20:00,122.58,122.61,122.575,122.61,6734300052.0
2007-07-04 17:25:00,122.61,122.64,122.6,122.62,4848000038.0
2007-07-04 17:30:00,122.62,122.65,122.59,122.64,5526399966.0
2007-07-04 17:35:00,122.64,122.65,122.59,122.61,4962299993.0
2007-07-04 17:40:00,122.61,122.62,122.59,122.6,3628499988.0
2007-07-04 17:45:00,122.6,122.62,122.6,122.61,5063999948.0
2007-07-04 17:50:00,122.61,122.64,122.59,122.62,1947200001.0
2007-07-04 17:55:00,122.62,122.63,122.615,122.62,899700010.0
2007-07-04 18:00:00,122.63,122.63,122.6,122.61,2987000042.0
2007-07-04 18:05:00,122.61,122.63,122.61,122.62,3003100065.0
2007-07-04 18:10:00,122.62,122.63,122.62,122.63,1722200038.0
2007-07-04 18:15:00,122.63,122.64,122.61,122.63,3093599975.0
2007-07-04 18:20:00,122.63,122.63,122.605,122.63,1738299992.0
2007-07-04 18:25:00,122.63,122.63,122.61,122.615,1976800057.0
2007-07-04 18:30:00,122.62,122.63,122.61,122.63,1469800024.0
2007-07-04 18:35:00,122.63,122.63,122.62,122.63,1204200020.0
2007-07-04 18:40:00,122.63,122.63,122.6,122.6,1067800000.0
2007-07-04 18:45:00,122.605,122.61,122.56,122.58,4390200047.0
2007-07-04 18:50:00,122.6,122.64,122.58,122.64,5124300106.0
2007-07-04 18:55:00,122.64,122.64,122.61,122.63,3197249987.0
2007-07-04 19:00:00,122.63,122.64,122.605,122.615,3121399990.0
2007-07-04 19:05:00,122.615,122.63,122.59,122.6,2382800003.0
2007-07-04 19:10:00,122.6,122.61,122.58,122.59,4691499964.0
2007-07-04 19:15:00,122.58,122.6,122.56,122.6,5875900012.0
2007-07-04 19:20:00,122.6,122.6,122.58,122.6,1522799983.0
2007-07-04 19:25:00,122.6,122.64,122.6,122.635,956200005.0
2007-07-04 19:35:00,122.635,122.635,122.605,122.61,518200005.0
2007-07-04 19:40:00,122.61,122.61,122.58,122.58,1379500001.0
2007-07-04 19:45:00,122.58,122.59,122.58,122.59,358999999.0
2007-07-04 19:50:00,122.59,122.6,122.59,122.6,419499999.0
2007-07-04 19:55:00,122.6,122.6,122.59,122.59,417099996.0
2007-07-04 20:00:00,122.59,122.6,122.58,122.59,830800024.0
2007-07-04 20:05:00,122.59,122.59,122.58,122.58,602099996.0
2007-07-04 20:10:00,122.59,122.62,122.59,122.6,1209700023.0
2007-07-04 20:15:00,122.6,122.6,122.59,122.6,950699991.0
2007-07-04 20:20:00,122.6,122.6,122.6,122.6,2412000030.0
2007-07-04 20:25:00,122.6,122.6,122.58,122.58,641999994.0
2007-07-04 20:30:00,122.59,122.6,122.57,122.57,1416100010.0
2007-07-04 20:35:00,122.57,122.59,122.57,122.58,1443799984.0
2007-07-04 20:40:00,122.59,122.6,122.58,122.59,1291799995.0
2007-07-04 20:45:00,122.59,122.6,122.59,122.6,1255100008.0
2007-07-04 20:50:00,122.6,122.61,122.6,122.61,1134800003.0
2007-07-04 20:55:00,122.61,122.62,122.61,122.61,1443300014.0
2007-07-04 21:00:00,122.6,122.63,122.6,122.61,1097799983.0
2007-07-04 21:05:00,122.61,122.64,122.61,122.63,2892199985.0
2007-07-04 21:10:00,122.63,122.64,122.62,122.63,5427399926.0
2007-07-04 21:15:00,122.62,122.65,122.61,122.64,5085800014.0
2007-07-04 21:20:00,122.64,122.64,122.62,122.63,1429299989.0
2007-07-04 21:25:00,122.63,122.64,122.59,122.63,2301799990.0
2007-07-04 21:30:00,122.63,122.63,122.62,122.63,786500020.0
2007-07-04 21:35:00,122.63,122.64,122.62,122.63,231700006.0
2007-07-04 21:40:00,122.63,122.64,122.63,122.64,405900010.0
2007-07-04 21:45:00,122.64,122.65,122.63,122.64,936100004.0
2007-07-04 21:50:00,122.63,122.64,122.63,122.64,45400000.0
2007-07-04 21:55:00,122.64,122.64,122.63,122.64,370700000.0
2007-07-04 22:00:00,122.64,122.64,122.63,122.63,52000000.0
2007-07-04 22:05:00,122.64,122.65,122.63,122.63,106400000.0
2007-07-04 22:10:00,122.63,122.65,122.63,122.64,311299998.0
2007-07-04 22:15:00,122.64,122.64,122.635,122.635,249000004.0
2007-07-04 22:20:00,122.64,122.65,122.64,122.65,165999998.0
2007-07-04 22:25:00,122.66,122.66,122.65,122.65,192000000.0
2007-07-04 22:30:00,122.64,122.65,122.64,122.64,63000000.0
2007-07-04 22:35:00,122.65,122.66,122.64,122.66,364199994.0
2007-07-04 22:40:00,122.66,122.67,122.65,122.66,294300002.0
2007-07-04 22:45:00,122.66,122.67,122.655,122.66,401700002.0
2007-07-04 22:50:00,122.66,122.67,122.66,122.67,549600000.0
2007-07-04 22:55:00,122.67,122.7,122.67,122.69,514600004.0
2007-07-04 23:00:00,122.69,122.7,122.66,122.67,2612200005.0
2007-07-04 23:05:00,122.67,122.68,122.65,122.67,2934500027.0
2007-07-04 23:10:00,122.67,122.67,122.66,122.66,1007300007.0
2007-07-04 23:15:00,122.66,122.66,122.62,122.63,3566499996.0
2007-07-04 23:20:00,122.63,122.64,122.62,122.62,1204000006.0
2007-07-04 23:25:00,122.63,122.67,122.62,122.63,1454199995.0
2007-07-04 23:30:00,122.63,122.64,122.59,122.6,2574899999.0
2007-07-04 23:35:00,122.6,122.66,122.6,122.62,2154500000.0
2007-07-04 23:40:00,122.62,122.65,122.6,122.62,1725299994.0
2007-07-04 23:45:00,122.62,122.64,122.6,122.62,991500003.0
2007-07-04 23:50:00,122.62,122.62,122.595,122.6,749400018.0
2007-07-04 23:55:00,122.6,122.61,122.59,122.59,674300010.0
2007-07-05 00:00:00,122.6,122.63,122.6,122.63,1053800004.0
2007-07-05 00:05:00,122.63,122.66,122.61,122.64,1225200003.0
2007-07-05 00:10:00,122.64,122.69,122.64,122.66,2242599996.0
2007-07-05 00:15:00,122.66,122.67,122.66,122.66,259099999.0
2007-07-05 00:20:00,122.66,122.66,122.64,122.64,1876299993.0
2007-07-05 00:25:00,122.64,122.64,122.6,122.62,3209099995.0
2007-07-05 00:30:00,122.62,122.63,122.62,122.63,706799999.0
2007-07-05 00:35:00,122.63,122.69,122.62,122.65,4584199995.0
2007-07-05 00:40:00,122.65,122.66,122.64,122.65,3343599982.0
2007-07-05 00:45:00,122.65,122.7,122.65,122.69,3333700008.0
2007-07-05 00:50:00,122.69,122.72,122.67,122.68,3687300000.0
2007-07-05 00:55:00,122.68,122.68,122.66,122.68,882999997.0
2007-07-05 01:00:00,122.68,122.69,122.65,122.69,3038999992.0
2007-07-05 01:05:00,122.68,122.71,122.68,122.7,3427899947.0
2007-07-05 01:10:00,122.7,122.7,122.66,122.66,3422300006.0
2007-07-05 01:15:00,122.66,122.69,122.66,122.66,4177700002.0
2007-07-05 01:20:00,122.67,122.67,122.66,122.66,2445299968.0
2007-07-05 01:25:00,122.66,122.67,122.66,122.67,1617399944.0
2007-07-05 01:30:00,122.67,122.67,122.65,122.67,2715199964.0
2007-07-05 01:35:00,122.67,122.67,122.65,122.66,2048699972.0
2007-07-05 01:40:00,122.66,122.68,122.66,122.67,2271099986.0
2007-07-05 01:45:00,122.68,122.7,122.67,122.7,4285900011.0
2007-07-05 01:50:00,122.695,122.72,122.68,122.71,5820400020.0
2007-07-05 01:55:00,122.71,122.74,122.7,122.71,10139500017.0
2007-07-05 02:00:00,122.705,122.77,122.705,122.745,8501600010.0
2007-07-05 02:05:00,122.75,122.75,122.71,122.71,8832200015.0
2007-07-05 02:10:00,122.73,122.76,122.73,122.75,3854900037.0
2007-07-05 02:15:00,122.75,122.78,122.74,122.78,4747400009.0
2007-07-05 02:20:00,122.78,122.8,122.74,122.75,7573800013.0
2007-07-05 02:25:00,122.76,122.78,122.75,122.78,4854200036.0
2007-07-05 02:30:00,122.78,122.81,122.76,122.79,5653599984.0
2007-07-05 02:35:00,122.79,122.82,122.79,122.8,6324400015.0
2007-07-05 02:40:00,122.8,122.81,122.77,122.78,5399000026.0
2007-07-05 02:45:00,122.78,122.8,122.76,122.77,6895000070.0
2007-07-05 02:50:00,122.77,122.8,122.76,122.79,5079700017.0
2007-07-05 02:55:00,122.78,122.78,122.71,122.74,6885400029.0
2007-07-05 03:00:00,122.74,122.75,122.73,122.74,6837000033.0
2007-07-05 03:05:00,122.74,122.75,122.72,122.73,4106600003.0
2007-07-05 03:10:00,122.73,122.75,122.73,122.75,2562399938.0
2007-07-05 03:15:00,122.76,122.79,122.76,122.78,4715900074.0
2007-07-05 03:20:00,122.78,122.8,122.77,122.8,5734700091.0
2007-07-05 03:25:00,122.8,122.8,122.77,122.77,3057400021.0
2007-07-05 03:30:00,122.78,122.8,122.78,122.8,1142999997.0
2007-07-05 03:35:00,122.8,122.8,122.785,122.79,685500002.0
2007-07-05 03:40:00,122.79,122.8,122.785,122.79,2531600045.0
2007-07-05 03:45:00,122.79,122.79,122.76,122.76,1596299993.0
2007-07-05 03:50:00,122.76,122.77,122.74,122.76,5511700054.0
2007-07-05 03:55:00,122.76,122.77,122.74,122.76,6959999998.0
2007-07-05 04:00:00,122.76,122.76,122.74,122.745,3779500021.0
2007-07-05 04:05:00,122.75,122.76,122.75,122.76,1336400023.0
2007-07-05 04:10:00,122.76,122.76,122.74,122.74,4873300043.0
2007-07-05 04:15:00,122.76,122.76,122.75,122.75,1369300025.0
2007-07-05 04:20:00,122.75,122.76,122.74,122.75,3392800009.0
2007-07-05 04:25:00,122.75,122.75,122.725,122.74,4110200039.0
2007-07-05 04:30:00,122.73,122.73,122.71,122.72,6113900134.0
2007-07-05 04:35:00,122.72,122.73,122.7,122.72,4508800069.0
2007-07-05 04:40:00,122.72,122.72,122.68,122.69,4522699994.0
2007-07-05 04:45:00,122.69,122.7,122.67,122.68,4463700044.0
2007-07-05 04:50:00,122.68,122.69,122.67,122.68,6673000097.0
2007-07-05 04:55:00,122.68,122.71,122.68,122.71,5117600112.0
2007-07-05 05:00:00,122.71,122.73,122.68,122.7,4661900074.0
2007-07-05 05:05:00,122.69,122.71,122.69,122.7,1354599998.0
2007-07-05 05:10:00,122.7,122.72,122.7,122.71,1262100001.0
2007-07-05 05:15:00,122.72,122.73,122.72,122.73,1281499992.0
2007-07-05 05:20:00,122.73,122.74,122.73,122.73,1688400013.0
2007-07-05 05:25:00,122.73,122.75,122.72,122.73,3176500023.0
2007-07-05 05:30:00,122.74,122.75,122.72,122.75,2101700050.0
2007-07-05 05:35:00,122.75,122.75,122.74,122.74,2982000071.0
2007-07-05 05:40:00,122.74,122.76,122.73,122.73,4962200128.0
2007-07-05 05:45:00,122.73,122.75,122.73,122.75,3481600061.0
2007-07-05 05:50:00,122.75,122.79,122.74,122.79,6103999998.0
2007-07-05 05:55:00,122.78,122.79,122.755,122.76,3137600018.0
2007-07-05 06:00:00,122.76,122.79,122.76,122.78,3210100037.0
2007-07-05 06:05:00,122.78,122.78,122.75,122.77,2783200012.0
2007-07-05 06:10:00,122.77,122.78,122.77,122.78,2729500034.0
2007-07-05 06:15:00,122.78,122.78,122.765,122.78,1878800026.0
2007-07-05 06:20:00,122.78,122.78,122.76,122.77,2816899982.0
2007-07-05 06:25:00,122.77,122.78,122.755,122.77,1430700009.0
2007-07-05 06:30:00,122.77,122.77,122.75,122.76,2741400023.0
2007-07-05 06:35:00,122.76,122.78,122.76,122.78,1329999997.0
2007-07-05 06:40:00,122.78,122.78,122.76,122.77,2498499984.0
2007-07-05 06:45:00,122.77,122.77,122.755,122.77,1835699992.0
2007-07-05 06:50:00,122.77,122.77,122.75,122.76,2492600009.0
2007-07-05 06:55:00,122.76,122.77,122.72,122.73,5932500035.0
2007-07-05 07:00:00,122.73,122.74,122.69,122.71,8535999936.0
2007-07-05 07:05:00,122.71,122.73,122.71,122.73,3322099989.0
2007-07-05 07:10:00,122.73,122.73,122.705,122.71,4142199999.0
2007-07-05 07:15:00,122.71,122.73,122.7,122.72,7937700067.0
2007-07-05 07:20:00,122.72,122.72,122.69,122.69,5285200002.0
2007-07-05 07:25:00,122.7,122.71,122.68,122.7,5583900011.0
2007-07-05 07:30:00,122.7,122.7,122.68,122.68,3708499958.0
2007-07-05 07:35:00,122.67,122.7,122.66,122.69,6819900059.0
2007-07-05 07:40:00,122.68,122.7,122.68,122.68,7480400049.0
2007-07-05 07:45:00,122.68,122.7,122.68,122.7,1198800000.0
2007-07-05 07:50:00,122.7,122.7,122.67,122.68,3745100018.0
2007-07-05 07:55:00,122.68,122.69,122.66,122.68,5195000007.0
2007-07-05 08:00:00,122.69,122.71,122.68,122.7,834500010.0
2007-07-05 08:05:00,122.7,122.7,122.68,122.68,3406400052.0
2007-07-05 08:10:00,122.67,122.74,122.67,122.73,3204999985.0
2007-07-05 08:15:00,122.72,122.74,122.72,122.725,2885200008.0
2007-07-05 08:20:00,122.73,122.76,122.72,122.75,5934300091.0
2007-07-05 08:25:00,122.76,122.77,122.74,122.77,5307300088.0
2007-07-05 08:30:00,122.77,122.78,122.76,122.77,3970300035.0
2007-07-05 08:35:00,122.77,122.78,122.76,122.77,3612800038.0
2007-07-05 08:40:00,122.77,122.87,122.77,122.82,8673499978.0
2007-07-05 08:45:00,122.84,122.85,122.81,122.82,8504499920.0
2007-07-05 08:50:00,122.82,122.87,122.82,122.86,8042499972.0
2007-07-05 08:55:00,122.87,122.87,122.79,122.79,8911600021.0
2007-07-05 09:00:00,122.8,122.81,122.78,122.78,9676000066.0
2007-07-05 09:05:00,122.79,122.82,122.78,122.81,3935700016.0
2007-07-05 09:10:00,122.82,122.83,122.8,122.83,4141100041.0
2007-07-05 09:15:00,122.82,122.83,122.77,122.79,6034299969.0
2007-07-05 09:20:00,122.8,122.8,122.76,122.79,7827700042.0
2007-07-05 09:25:00,122.78,122.78,122.73,122.76,6476300039.0
2007-07-05 09:30:00,122.74,122.75,122.7,122.72,6266800021.0
2007-07-05 09:35:00,122.7,122.72,122.63,122.67,9777000195.0
2007-07-05 09:40:00,122.66,122.72,122.65,122.71,6277600068.0
2007-07-05 09:45:00,122.72,122.72,122.64,122.65,2652999980.0
2007-07-05 09:50:00,122.63,122.64,122.55,122.57,2652999980.0
2007-07-05 09:55:00,122.58,122.6,122.55,122.6,2652999980.0
2007-07-05 10:00:00,122.58,122.59,122.56,122.56,9995000035.0
2007-07-05 10:05:00,122.57,122.6,122.555,122.59,6557200077.0
2007-07-05 10:10:00,122.58,122.58,122.48,122.48,7942200014.0
2007-07-05 10:15:00,122.47,122.5,122.42,122.45,8766999990.0
2007-07-05 10:20:00,122.44,122.53,122.44,122.52,8766999990.0
2007-07-05 10:25:00,122.51,122.54,122.5,122.51,8766999990.0
2007-07-05 10:30:00,122.52,122.55,122.51,122.52,7903499974.0
2007-07-05 10:35:00,122.53,122.53,122.49,122.51,4984200028.0
2007-07-05 10:40:00,122.52,122.56,122.52,122.545,6553999963.0
2007-07-05 10:45:00,122.54,122.56,122.54,122.56,7131400070.0
2007-07-05 10:50:00,122.56,122.57,122.56,122.56,4584899978.0
2007-07-05 10:55:00,122.56,122.57,122.55,122.555,3640399975.0
2007-07-05 11:00:00,122.555,122.56,122.535,122.535,2920499998.0
2007-07-05 11:05:00,122.535,122.56,122.52,122.55,8372800098.0
2007-07-05 11:10:00,122.555,122.56,122.52,122.53,8396699920.0
2007-07-05 11:15:00,122.52,122.53,122.48,122.48,2818499975.0
2007-07-05 11:20:00,122.47,122.49,122.45,122.46,6305700005.0
2007-07-05 11:25:00,122.46,122.47,122.44,122.46,8625300069.0
2007-07-05 11:30:00,122.45,122.49,122.45,122.48,8624000080.0
2007-07-05 11:35:00,122.48,122.48,122.47,122.48,2381100020.0
2007-07-05 11:40:00,122.48,122.48,122.44,122.45,6022099958.0
2007-07-05 11:45:00,122.45,122.46,122.39,122.4,7433500092.0
2007-07-05 11:50:00,122.41,122.42,122.34,122.42,9879500125.0
2007-07-05 11:55:00,122.43,122.5,122.41,122.45,7387500038.0
2007-07-05 12:00:00,122.47,122.51,122.46,122.49,9193699997.0
2007-07-05 12:05:00,122.49,122.52,122.47,122.52,9552799953.0
2007-07-05 12:10:00,122.52,122.54,122.49,122.495,6594399941.0
2007-07-05 12:15:00,122.5,122.5,122.47,122.48,5571699995.0
2007-07-05 12:20:00,122.48,122.51,122.48,122.51,7347500070.0
2007-07-05 12:25:00,122.5,122.53,122.5,122.52,1579999995.0
2007-07-05 12:30:00,122.52,122.54,122.51,122.515,4570100006.0
2007-07-05 12:35:00,122.52,122.54,122.52,122.53,4816199907.0
2007-07-05 12:40:00,122.53,122.53,122.5,122.5,3631850007.0
2007-07-05 12:45:00,122.49,122.5,122.47,122.49,6054499997.0
2007-07-05 12:50:00,122.49,122.55,122.49,122.55,5162900000.0
2007-07-05 12:55:00,122.56,122.58,122.53,122.53,7007600002.0
2007-07-05 13:00:00,122.54,122.55,122.5,122.5,8092700064.0
2007-07-05 13:05:00,122.49,122.51,122.44,122.48,9392500050.0
2007-07-05 13:10:00,122.49,122.53,122.47,122.53,9392500050.0
2007-07-05 13:15:00,122.54,122.56,122.52,122.56,8555500018.0
2007-07-05 13:20:00,122.57,122.58,122.47,122.48,6344099980.0
2007-07-05 13:25:00,122.49,122.49,122.44,122.47,3713500008.0
2007-07-05 13:30:00,122.46,122.55,122.46,122.51,6763699976.0
2007-07-05 13:35:00,122.51,122.58,122.505,122.54,3428400022.0
2007-07-05 13:40:00,122.54,122.55,122.5,122.51,5011500015.0
2007-07-05 13:45:00,122.51,122.56,122.5,122.53,7083200087.0
2007-07-05 13:50:00,122.54,122.58,122.52,122.57,8124000095.0
2007-07-05 13:55:00,122.58,122.58,122.51,122.53,9289799999.0
2007-07-05 14:00:00,122.53,122.54,122.51,122.52,7404000000.0
2007-07-05 14:05:00,122.52,122.53,122.49,122.51,3767400028.0
2007-07-05 14:10:00,122.5,122.51,122.48,122.49,5981101430.0
2007-07-05 14:15:00,122.5,122.61,122.48,122.59,10458507130.0
2007-07-05 14:20:00,122.58,122.61,122.56,122.58,7072102906.0
2007-07-05 14:25:00,122.57,122.61,122.56,122.6,7204400023.0
2007-07-05 14:30:00,122.59,122.61,122.56,122.58,7610299975.0
2007-07-05 14:35:00,122.59,122.63,122.57,122.6,8803499995.0
2007-07-05 14:40:00,122.61,122.63,122.6,122.62,8803499995.0
2007-07-05 14:45:00,122.62,122.67,122.61,122.67,5364600009.0
2007-07-05 14:50:00,122.68,122.68,122.64,122.67,5333000010.0
2007-07-05 14:55:00,122.66,122.67,122.62,122.65,8540600022.0
2007-07-05 15:00:00,122.64,122.68,122.64,122.67,10679000030.0
2007-07-05 15:05:00,122.68,122.77,122.67,122.76,10679000030.0
2007-07-05 15:10:00,122.75,122.76,122.7,122.76,10679000030.0
2007-07-05 15:15:00,122.77,122.77,122.73,122.74,10679000030.0
2007-07-05 15:20:00,122.74,122.77,122.74,122.76,10522200046.0
2007-07-05 15:25:00,122.78,122.79,122.75,122.77,10483000050.0
2007-07-05 15:30:00,122.76,122.77,122.73,122.74,9004800014.0
2007-07-05 15:35:00,122.73,122.76,122.72,122.74,8033700032.0
2007-07-05 15:40:00,122.73,122.78,122.71,122.75,6041800038.0
2007-07-05 15:45:00,122.74,122.75,122.71,122.71,4160000010.0
2007-07-05 15:50:00,122.7,122.75,122.7,122.73,4799099957.0
2007-07-05 15:55:00,122.74,122.78,122.72,122.78,7355499745.0
2007-07-05 16:00:00,122.77,122.84,122.76,122.79,7355499745.0
2007-07-05 16:05:00,122.8,122.8,122.73,122.74,7355499745.0
2007-07-05 16:10:00,122.75,122.76,122.73,122.74,8635999875.0
2007-07-05 16:15:00,122.75,122.77,122.75,122.77,8635999875.0
2007-07-05 16:20:00,122.78,122.81,122.77,122.8,8635999875.0
2007-07-05 16:25:00,122.79,122.85,122.77,122.84,8635999875.0
2007-07-05 16:30:00,122.85,123.01,122.85,122.95,8635999875.0
2007-07-05 16:35:00,122.96,122.98,122.92,122.97,8635999875.0
2007-07-05 16:40:00,122.98,122.98,122.95,122.95,8635999875.0
2007-07-05 16:45:00,122.94,122.95,122.92,122.93,8635999875.0
2007-07-05 16:50:00,122.94,122.94,122.9,122.9,8635999875.0
2007-07-05 16:55:00,122.91,122.92,122.8,122.81,8635999875.0
2007-07-05 17:00:00,122.8,122.84,122.78,122.8,8635999875.0
2007-07-05 17:05:00,122.79,122.8,122.71,122.77,8635999875.0
2007-07-05 17:10:00,122.78,122.82,122.77,122.8,8635999875.0
2007-07-05 17:15:00,122.81,122.83,122.8,122.81,8635999875.0
2007-07-05 17:20:00,122.8,122.83,122.77,122.8,8635999875.0
2007-07-05 17:25:00,122.81,122.87,122.81,122.86,8635999875.0
2007-07-05 17:30:00,122.87,122.87,122.8,122.82,6908799900.0
2007-07-05 17:35:00,122.85,122.86,122.83,122.83,5181599925.0
2007-07-05 17:40:00,122.83,122.84,122.82,122.82,2219000038.0
2007-07-05 17:45:00,122.83,122.83,122.81,122.82,1529000045.0
2007-07-05 17:50:00,122.83,122.83,122.79,122.8,1529000045.0
2007-07-05 17:55:00,122.81,122.82,122.8,122.82,5796499967.0
2007-07-05 18:00:00,122.81,122.83,122.8,122.82,9491499955.0
2007-07-05 18:05:00,122.82,122.83,122.78,122.78,7737000070.0
2007-07-05 18:10:00,122.79,122.8,122.75,122.78,6261500155.0
2007-07-05 18:15:00,122.77,122.79,122.75,122.76,4820100103.0
2007-07-05 18:20:00,122.75,122.77,122.74,122.74,6087900101.0
2007-07-05 18:25:00,122.75,122.76,122.71,122.73,7555900126.0
2007-07-05 18:30:00,122.72,122.72,122.67,122.685,9819200100.0
2007-07-05 18:35:00,122.69,122.73,122.68,122.7,4331699934.0
2007-07-05 18:40:00,122.71,122.73,122.705,122.72,6848500139.0
2007-07-05 18:45:00,122.715,122.77,122.71,122.73,8613400016.0
2007-07-05 18:50:00,122.735,122.75,122.72,122.73,5055500054.0
2007-07-05 18:55:00,122.74,122.76,122.72,122.74,6625100118.0
2007-07-05 19:00:00,122.74,122.76,122.73,122.73,5707100080.0
2007-07-05 19:05:00,122.735,122.75,122.73,122.75,6407500078.0
2007-07-05 19:10:00,122.75,122.8,122.74,122.78,6163000047.0
2007-07-05 19:15:00,122.76,122.78,122.76,122.78,4426600059.0
2007-07-05 19:20:00,122.78,122.78,122.755,122.76,4016300024.0
2007-07-05 19:25:00,122.76,122.76,122.73,122.75,4429300076.0
2007-07-05 19:30:00,122.75,122.77,122.74,122.76,7988100082.0
2007-07-05 19:35:00,122.77,122.78,122.755,122.755,5196300063.0
2007-07-05 19:40:00,122.76,122.79,122.76,122.78,4557200138.0
2007-07-05 19:45:00,122.78,122.78,122.74,122.74,4703400054.0
2007-07-05 19:50:00,122.74,122.75,122.725,122.745,4117300007.0
2007-07-05 19:55:00,122.75,122.77,122.74,122.77,2503700004.0
2007-07-05 20:00:00,122.78,122.78,122.74,122.76,6076000013.0
2007-07-05 20:05:00,122.76,122.77,122.76,122.77,150100000.0
2007-07-05 20:10:00,122.77,122.775,122.765,122.77,750499991.0
2007-07-05 20:15:00,122.77,122.77,122.75,122.765,5359699982.0
2007-07-05 20:20:00,122.76,122.79,122.755,122.79,3207199988.0
2007-07-05 20:25:00,122.79,122.81,122.79,122.795,2581200001.0
2007-07-05 20:30:00,122.795,122.8,122.79,122.79,1899800014.0
2007-07-05 20:35:00,122.79,122.82,122.785,122.81,3672500031.0
2007-07-05 20:40:00,122.81,122.81,122.79,122.8,3816500008.0
2007-07-05 20:45:00,122.8,122.82,122.795,122.82,534599996.0
2007-07-05 20:50:00,122.82,122.85,122.8,122.84,5314799987.0
2007-07-05 20:55:00,122.835,122.86,122.81,122.86,4774800013.0
2007-07-05 21:00:00,122.87,122.87,122.84,122.87,5092600037.0
2007-07-05 21:05:00,122.87,122.9,122.85,122.88,5544300023.0
2007-07-05 21:10:00,122.88,122.9,122.88,122.88,4266200068.0
2007-07-05 21:15:00,122.88,122.9,122.88,122.88,3899900036.0
2007-07-05 21:20:00,122.88,122.89,122.87,122.89,2779899995.0
2007-07-05 21:25:00,122.89,122.92,122.89,122.91,3015200051.0
2007-07-05 21:30:00,122.91,122.91,122.895,122.895,3837800069.0
2007-07-05 21:35:00,122.9,122.92,122.88,122.92,4480799999.0
2007-07-05 21:40:00,122.92,122.92,122.91,122.92,3574900032.0
2007-07-05 21:45:00,122.91,122.93,122.91,122.91,1037900002.0
2007-07-05 21:50:00,122.91,122.93,122.91,122.92,1391400009.0
2007-07-05 21:55:00,122.92,122.96,122.92,122.96,2676199997.0
2007-07-05 22:00:00,122.95,122.96,122.9,122.9,3282599993.0
2007-07-05 22:05:00,122.91,122.91,122.87,122.88,1872100005.0
2007-07-05 22:10:00,122.88,122.9,122.85,122.86,7291699946.0
2007-07-05 22:15:00,122.86,122.86,122.83,122.85,3879400004.0
2007-07-05 22:20:00,122.85,122.85,122.84,122.85,751999999.0
2007-07-05 22:25:00,122.85,122.87,122.84,122.87,3002700026.0
2007-07-05 22:30:00,122.86,122.9,122.86,122.89,3231200063.0
2007-07-05 22:35:00,122.89,122.89,122.87,122.88,2061299991.0
2007-07-05 22:40:00,122.89,122.94,122.88,122.92,2203599989.0
2007-07-05 22:45:00,122.92,122.93,122.9,122.91,5319799992.0
2007-07-05 22:50:00,122.91,122.92,122.9,122.91,2779600023.0
2007-07-05 22:55:00,122.91,122.94,122.9,122.93,3474400017.0
2007-07-05 23:00:00,122.94,122.96,122.92,122.95,3468100003.0
2007-07-05 23:05:00,122.97,122.98,122.94,122.97,3011900030.0
2007-07-05 23:10:00,122.98,122.99,122.96,122.97,2197500017.0
2007-07-05 23:15:00,122.97,122.98,122.97,122.98,2395800005.0
2007-07-05 23:20:00,122.98,122.99,122.94,122.95,2084400027.0
2007-07-05 23:25:00,122.96,122.96,122.92,122.93,971300000.0
2007-07-05 23:30:00,122.94,122.95,122.93,122.94,1288500011.0
2007-07-05 23:35:00,122.94,122.94,122.94,122.94,77900000.0
2007-07-05 23:40:00,122.94,122.95,122.88,122.89,2767100023.0
2007-07-05 23:45:00,122.89,122.92,122.89,122.92,1171900013.0
2007-07-05 23:50:00,122.92,122.93,122.91,122.92,2493899974.0
2007-07-05 23:55:00,122.92,122.92,122.91,122.92,810199995.0
2007-07-06 00:00:00,122.92,122.95,122.92,122.93,5724299921.0
2007-07-06 00:05:00,122.93,122.95,122.915,122.93,4534300024.0
2007-07-06 00:10:00,122.93,122.94,122.91,122.91,1607671983.0
2007-07-06 00:15:00,122.92,122.93,122.9,122.93,1745000008.0
2007-07-06 00:20:00,122.93,122.94,122.92,122.93,2508199999.0
2007-07-06 00:25:00,122.93,122.99,122.93,122.98,3147100015.0
2007-07-06 00:30:00,122.98,123.01,122.97,123.0,2768099991.0
2007-07-06 00:35:00,123.0,123.0,122.965,123.0,5726200003.0
2007-07-06 00:40:00,123.0,123.0,122.96,122.97,3124199981.0
2007-07-06 00:45:00,122.97,122.97,122.95,122.95,1903700021.0
2007-07-06 00:50:00,122.95,122.95,122.91,122.94,4021800023.0
2007-07-06 00:55:00,122.93,122.96,122.925,122.95,5487599967.0
2007-07-06 01:00:00,122.94,123.0,122.94,122.97,6468799983.0
2007-07-06 01:05:00,122.97,122.98,122.95,122.96,3946100003.0
2007-07-06 01:10:00,122.96,122.96,122.95,122.96,1709800008.0
2007-07-06 01:15:00,122.96,122.96,122.93,122.93,5199800047.0
2007-07-06 01:20:00,122.92,122.96,122.92,122.94,6299400028.0
2007-07-06 01:25:00,122.95,122.95,122.91,122.93,6402500044.0
2007-07-06 01:30:00,122.93,122.98,122.93,122.96,3988200023.0
2007-07-06 01:35:00,122.96,122.98,122.94,122.98,7053600059.0
2007-07-06 01:40:00,122.97,122.99,122.95,122.975,5146400008.0
2007-07-06 01:45:00,122.98,122.99,122.97,122.97,4088499963.0
2007-07-06 01:50:00,122.99,123.0,122.97,122.97,6083599937.0
2007-07-06 01:55:00,122.99,122.99,122.94,122.96,7023100031.0
2007-07-06 02:00:00,122.96,122.96,122.95,122.96,1615699996.0
2007-07-06 02:05:00,122.96,122.97,122.94,122.97,4550400062.0
2007-07-06 02:10:00,122.965,122.98,122.95,122.97,7828700154.0
2007-07-06 02:15:00,122.97,122.97,122.93,122.94,6823299998.0
2007-07-06 02:20:00,122.94,122.94,122.92,122.935,5037599985.0
2007-07-06 02:25:00,122.94,122.94,122.85,122.87,5792999998.0
2007-07-06 02:30:00,122.87,122.91,122.87,122.89,7469199970.0
2007-07-06 02:35:00,122.89,122.91,122.88,122.9,7165800078.0
2007-07-06 02:40:00,122.9,122.92,122.885,122.92,5574200020.0
2007-07-06 02:45:00,122.91,122.92,122.905,122.92,3570399995.0
2007-07-06 02:50:00,122.91,122.95,122.91,122.95,5971100038.0
2007-07-06 02:55:00,122.94,122.96,122.91,122.945,7324499955.0
2007-07-06 03:00:00,122.94,123.01,122.94,122.97,4820099975.0
2007-07-06 03:05:00,122.97,122.97,122.88,122.9,7911999997.0
2007-07-06 03:10:00,122.91,122.92,122.87,122.87,6140700027.0
2007-07-06 03:15:00,122.88,122.92,122.87,122.91,4719400004.0
2007-07-06 03:20:00,122.92,122.93,122.91,122.92,4775900005.0
2007-07-06 03:25:00,122.93,122.95,122.92,122.95,4723799990.0
2007-07-06 03:30:00,122.95,122.95,122.92,122.94,5703300036.0
2007-07-06 03:35:00,122.94,122.95,122.93,122.94,5360300013.0
2007-07-06 03:40:00,122.94,122.97,122.93,122.94,3293300010.0
2007-07-06 03:45:00,122.95,122.96,122.95,122.95,4747800051.0
2007-07-06 03:50:00,122.94,122.95,122.91,122.92,5782499988.0
2007-07-06 03:55:00,122.92,122.93,122.91,122.93,4611799969.0
2007-07-06 04:00:00,122.93,122.96,122.92,122.95,3785100029.0
2007-07-06 04:05:00,122.94,122.96,122.94,122.96,1516000000.0
2007-07-06 04:10:00,122.96,122.96,122.93,122.93,3457600036.0
2007-07-06 04:15:00,122.94,122.95,122.93,122.94,3244200013.0
2007-07-06 04:20:00,122.95,122.96,122.925,122.93,4542300010.0
2007-07-06 04:25:00,122.93,122.95,122.93,122.93,7280000024.0
2007-07-06 04:30:00,122.94,122.95,122.92,122.95,9961500190.0
2007-07-06 04:35:00,122.95,122.98,122.93,122.97,6913800044.0
2007-07-06 04:40:00,122.97,122.99,122.97,122.97,4865700003.0
2007-07-06 04:45:00,122.97,122.98,122.96,122.97,2673100006.0
2007-07-06 04:50:00,122.97,122.98,122.96,122.96,2111300008.0
2007-07-06 04:55:00,122.96,123.01,122.96,123.01,4437100081.0
2007-07-06 05:00:00,122.99,123.0,122.97,122.97,3390699991.0
2007-07-06 05:05:00,122.98,122.99,122.94,122.98,7705299991.0
2007-07-06 05:10:00,122.98,123.0,122.98,123.0,8348899941.0
2007-07-06 05:15:00,122.99,123.0,122.97,122.99,9242900024.0
2007-07-06 05:20:00,122.99,123.0,122.96,122.97,5327599970.0
2007-07-06 05:25:00,122.97,122.99,122.97,122.99,5367599931.0
2007-07-06 05:30:00,122.99,122.99,122.97,122.98,2730200012.0
2007-07-06 05:35:00,122.98,122.99,122.97,122.98,3166200046.0
2007-07-06 05:40:00,122.98,123.0,122.975,123.0,5861699983.0
2007-07-06 05:45:00,123.0,123.02,122.99,123.0,1953500012.0
2007-07-06 05:50:00,123.01,123.02,123.0,123.0,2316400006.0
2007-07-06 05:55:00,123.01,123.06,123.0,123.05,5635700041.0
2007-07-06 06:00:00,123.04,123.12,123.04,123.07,6479000066.0
2007-07-06 06:05:00,123.06,123.09,123.05,123.07,6740000070.0
2007-07-06 06:10:00,123.07,123.07,123.0,123.03,7897799994.0
2007-07-06 06:15:00,123.05,123.08,123.02,123.06,6152500004.0
2007-07-06 06:20:00,123.07,123.08,123.04,123.04,6624600039.0
2007-07-06 06:25:00,123.05,123.08,123.03,123.07,4808899995.0
2007-07-06 06:30:00,123.08,123.09,123.06,123.07,3541200000.0
2007-07-06 06:35:00,123.08,123.1,123.06,123.09,2592300034.0
2007-07-06 06:40:00,123.1,123.12,123.09,123.11,5200700053.0
2007-07-06 06:45:00,123.11,123.13,123.095,123.13,5288899972.0
2007-07-06 06:50:00,123.13,123.16,123.07,123.11,2977100033.0
2007-07-06 06:55:00,123.11,123.13,123.1,123.13,4476899998.0
2007-07-06 07:00:00,123.15,123.15,123.13,123.14,6463700020.0
2007-07-06 07:05:00,123.14,123.14,123.1,123.11,8474700032.0
2007-07-06 07:10:00,123.11,123.12,123.09,123.1,7699200136.0
2007-07-06 07:15:00,123.11,123.11,123.08,123.11,6513900140.0
2007-07-06 07:20:00,123.09,123.11,123.09,123.1,2852800061.0
2007-07-06 07:25:00,123.1,123.14,123.1,123.13,7624200030.0
2007-07-06 07:30:00,123.14,123.15,123.12,123.14,7866399981.0
2007-07-06 07:35:00,123.15,123.18,123.15,123.165,5678000002.0
2007-07-06 07:40:00,123.165,123.18,123.155,123.17,5294800022.0
2007-07-06 07:45:00,123.17,123.19,123.16,123.19,2568499984.0
2007-07-06 07:50:00,123.19,123.24,123.16,123.23,5288499950.0
2007-07-06 07:55:00,123.22,123.26,123.22,123.24,5288499950.0
2007-07-06 08:00:00,123.23,123.24,123.18,123.22,5288499950.0
2007-07-06 08:05:00,123.23,123.26,123.21,123.21,6243999939.0
2007-07-06 08:10:00,123.21,123.23,123.21,123.22,4002399991.0
2007-07-06 08:15:00,123.22,123.23,123.2,123.21,6746600020.0
2007-07-06 08:20:00,123.22,123.23,123.2,123.23,9055500015.0
2007-07-06 08:25:00,123.22,123.24,123.22,123.24,9055500015.0
2007-07-06 08:30:00,123.23,123.29,123.23,123.27,5539599991.0
2007-07-06 08:35:00,123.27,123.27,123.25,123.255,6274699961.0
2007-07-06 08:40:00,123.25,123.29,123.25,123.26,5560300017.0
2007-07-06 08:45:00,123.25,123.26,123.22,123.23,4040500110.0
2007-07-06 08:50:00,123.24,123.24,123.2,123.22,5796400038.0
2007-07-06 08:55:00,123.23,123.23,123.13,123.14,6966999990.0
2007-07-06 09:00:00,123.16,123.18,123.14,123.15,6966999990.0
2007-07-06 09:05:00,123.16,123.18,123.14,123.16,6944399956.0
2007-07-06 09:10:00,123.16,123.16,123.11,123.13,6145199993.0
2007-07-06 09:15:00,123.14,123.21,123.14,123.18,8346000031.0
2007-07-06 09:20:00,123.19,123.2,123.15,123.185,7732000015.0
2007-07-06 09:25:00,123.18,123.19,123.16,123.165,5188299942.0
2007-07-06 09:30:00,123.17,123.21,123.17,123.19,5449200104.0
2007-07-06 09:35:00,123.2,123.22,123.18,123.18,5081200104.0
2007-07-06 09:40:00,123.17,123.2,123.15,123.19,6047199988.0
2007-07-06 09:45:00,123.2,123.2,123.17,123.19,5695099902.0
2007-07-06 09:50:00,123.17,123.195,123.17,123.19,6868499971.0
2007-07-06 09:55:00,123.19,123.22,123.19,123.195,7057299988.0
2007-07-06 10:00:00,123.195,123.21,123.18,123.18,5226600006.0
2007-07-06 10:05:00,123.17,123.18,123.16,123.18,7664999995.0
2007-07-06 10:10:00,123.17,123.17,123.13,123.14,9676500070.0
2007-07-06 10:15:00,123.15,123.16,123.13,123.14,9680699902.0
2007-07-06 10:20:00,123.13,123.17,123.12,123.13,8635199946.0
2007-07-06 10:25:00,123.12,123.15,123.11,123.12,7786700005.0
2007-07-06 10:30:00,123.12,123.12,123.09,123.11,7068099979.0
2007-07-06 10:35:00,123.12,123.15,123.1,123.15,7010500000.0
2007-07-06 10:40:00,123.16,123.16,123.14,123.15,7010500000.0
2007-07-06 10:45:00,123.15,123.15,123.13,123.14,5458299987.0
2007-07-06 10:50:00,123.15,123.18,123.14,123.16,9283700062.0
2007-07-06 10:55:00,123.17,123.19,123.15,123.18,4597400099.0
2007-07-06 11:00:00,123.18,123.19,123.17,123.18,4993200064.0
2007-07-06 11:05:00,123.18,123.18,123.15,123.16,6898499906.0
2007-07-06 11:10:00,123.17,123.2,123.16,123.19,4822599942.0
2007-07-06 11:15:00,123.19,123.2,123.15,123.2,4332899984.0
2007-07-06 11:20:00,123.21,123.25,123.21,123.235,7315600031.0
2007-07-06 11:25:00,123.24,123.25,123.19,123.19,7170799954.0
2007-07-06 11:30:00,123.19,123.2,123.165,123.18,6297500035.0
2007-07-06 11:35:00,123.19,123.22,123.17,123.2,8132400141.0
2007-07-06 11:40:00,123.21,123.22,123.2,123.2,4333399974.0
2007-07-06 11:45:00,123.21,123.26,123.21,123.24,5057500000.0
2007-07-06 11:50:00,123.24,123.24,123.22,123.23,3450299964.0
2007-07-06 11:55:00,123.23,123.24,123.22,123.22,9131199989.0
2007-07-06 12:00:00,123.23,123.26,123.22,123.255,6825500006.0
2007-07-06 12:05:00,123.24,123.26,123.22,123.255,2182300000.0
2007-07-06 12:10:00,123.25,123.27,123.24,123.26,5336900014.0
2007-07-06 12:15:00,123.26,123.27,123.255,123.265,5079599985.0
2007-07-06 12:20:00,123.265,123.27,123.25,123.26,2848999990.0
2007-07-06 12:25:00,123.26,123.27,123.25,123.27,6175200029.0
2007-07-06 12:30:00,123.27,123.27,123.25,123.26,8793599970.0
2007-07-06 12:35:00,123.26,123.27,123.24,123.25,4453599988.0
2007-07-06 12:40:00,123.25,123.25,123.23,123.23,4597400025.0
2007-07-06 12:45:00,123.24,123.24,123.205,123.23,6909600007.0
2007-07-06 12:50:00,123.22,123.24,123.2,123.21,5800500038.0
2007-07-06 12:55:00,123.21,123.26,123.2,123.25,6348299993.0
2007-07-06 13:00:00,123.24,123.24,123.18,123.19,8685499975.0
2007-07-06 13:05:00,123.2,123.25,123.2,123.22,4732699975.0
2007-07-06 13:10:00,123.23,123.24,123.22,123.22,2836599991.0
2007-07-06 13:15:00,123.21,123.26,123.2,123.25,6205800026.0
2007-07-06 13:20:00,123.25,123.27,123.24,123.26,4036000020.0
2007-07-06 13:25:00,123.26,123.31,123.26,123.3,6665499955.0
2007-07-06 13:30:00,123.31,123.32,123.29,123.315,7118399973.0
2007-07-06 13:35:00,123.33,123.33,123.3,123.3,4083700026.0
2007-07-06 13:40:00,123.3,123.34,123.29,123.31,7888800022.0
2007-07-06 13:45:00,123.31,123.32,123.3,123.32,3356800022.0
2007-07-06 13:50:00,123.3,123.32,123.28,123.28,6853599957.0
2007-07-06 13:55:00,123.29,123.3,123.28,123.29,6202099943.0
2007-07-06 14:00:00,123.29,123.31,123.28,123.29,7717799973.0
2007-07-06 14:05:00,123.29,123.29,123.23,123.24,3494239956.0
2007-07-06 14:10:00,123.23,123.26,123.225,123.25,4740760017.0
2007-07-06 14:15:00,123.25,123.25,123.2,123.21,5194900065.0
2007-07-06 14:20:00,123.2,123.25,123.18,123.25,4170000085.0
2007-07-06 14:25:00,123.26,123.29,123.12,123.25,4861600000.0
2007-07-06 14:30:00,123.24,123.54,123.19,123.52,6077000000.0
2007-07-06 14:35:00,123.53,123.55,123.42,123.43,6077000000.0
2007-07-06 14:40:00,123.42,123.49,123.41,123.47,6077000000.0
2007-07-06 14:45:00,123.48,123.5,123.46,123.47,6077000000.0
2007-07-06 14:50:00,123.48,123.48,123.45,123.465,6809300000.0
2007-07-06 14:55:00,123.46,123.47,123.33,123.35,9628999930.0
2007-07-06 15:00:00,123.36,123.37,123.31,123.35,9628999930.0
2007-07-06 15:05:00,123.34,123.35,123.25,123.3,9628999930.0
2007-07-06 15:10:00,123.31,123.34,123.29,123.33,9581299946.0
2007-07-06 15:15:00,123.34,123.39,123.33,123.37,9390500010.0
2007-07-06 15:20:00,123.37,123.42,123.34,123.41,5812500038.0
2007-07-06 15:25:00,123.4,123.42,123.38,123.4,4918000045.0
2007-07-06 15:30:00,123.39,123.41,123.36,123.36,4918000045.0
2007-07-06 15:35:00,123.37,123.37,123.35,123.36,6364300013.0
2007-07-06 15:40:00,123.35,123.39,123.35,123.38,8407699974.0
2007-07-06 15:45:00,123.36,123.37,123.33,123.34,9916499937.0
2007-07-06 15:50:00,123.33,123.36,123.31,123.32,9256099970.0
2007-07-06 15:55:00,123.33,123.37,123.31,123.36,8338299996.0
2007-07-06 16:00:00,123.35,123.35,123.27,123.29,8293000000.0
2007-07-06 16:05:00,123.28,123.31,123.25,123.26,8293000000.0
2007-07-06 16:10:00,123.27,123.27,123.15,123.17,8293000000.0
2007-07-06 16:15:00,123.17,123.22,123.165,123.21,6524599920.0
2007-07-06 16:20:00,123.22,123.22,123.11,123.11,6082499900.0
2007-07-06 16:25:00,123.1,123.16,123.09,123.16,6795299970.0
2007-07-06 16:30:00,123.15,123.16,123.13,123.14,7566300031.0
2007-07-06 16:35:00,123.15,123.16,123.11,123.14,8094899985.0
2007-07-06 16:40:00,123.15,123.18,123.12,123.16,6226500015.0
2007-07-06 16:45:00,123.155,123.17,123.11,123.13,9037300043.0
2007-07-06 16:50:00,123.14,123.14,123.1,123.13,9740000050.0
2007-07-06 16:55:00,123.15,123.18,123.13,123.18,3586200018.0
2007-07-06 17:00:00,123.19,123.2,123.18,123.18,5486699961.0
2007-07-06 17:05:00,123.19,123.19,123.15,123.16,6155999920.0
2007-07-06 17:10:00,123.15,123.17,123.15,123.16,3446800028.0
2007-07-06 17:15:00,123.16,123.18,123.16,123.18,5565900034.0
2007-07-06 17:20:00,123.17,123.18,123.16,123.17,3463200012.0
2007-07-06 17:25:00,123.17,123.19,123.15,123.17,7611000138.0
2007-07-06 17:30:00,123.16,123.17,123.15,123.16,2984000108.0
2007-07-06 17:35:00,123.17,123.2,123.17,123.2,6481000158.0
2007-07-06 17:40:00,123.2,123.21,123.17,123.17,8988400018.0
2007-07-06 17:45:00,123.18,123.28,123.18,123.28,8947000130.0
2007-07-06 17:50:00,123.26,123.28,123.26,123.27,3396000030.0
2007-07-06 17:55:00,123.26,123.27,123.25,123.27,3887300021.0
2007-07-06 18:00:00,123.27,123.32,123.27,123.31,6252500050.0
2007-07-06 18:05:00,123.3,123.32,123.28,123.32,7240200061.0
2007-07-06 18:10:00,123.33,123.35,123.31,123.31,4641100039.0
2007-07-06 18:15:00,123.32,123.325,123.28,123.28,3038299997.0
2007-07-06 18:20:00,123.27,123.28,123.25,123.26,3620899961.0
2007-07-06 18:25:00,123.255,123.29,123.255,123.29,3668699951.0
2007-07-06 18:30:00,123.29,123.31,123.29,123.3,4269999980.0
2007-07-06 18:35:00,123.31,123.31,123.29,123.31,3836399965.0
2007-07-06 18:40:00,123.32,123.32,123.3,123.3,4866900009.0
2007-07-06 18:45:00,123.3,123.3,123.29,123.3,2308899997.0
2007-07-06 18:50:00,123.3,123.31,123.29,123.295,2934900002.0
2007-07-06 18:55:00,123.3,123.31,123.295,123.31,3986999987.0
2007-07-06 19:00:00,123.31,123.32,123.25,123.26,6494500029.0
2007-07-06 19:05:00,123.25,123.295,123.25,123.295,5021879992.0
2007-07-06 19:10:00,123.295,123.3,123.28,123.3,4084500035.0
2007-07-06 19:15:00,123.3,123.31,123.29,123.3,2120599994.0
2007-07-06 19:20:00,123.31,123.33,123.3,123.32,5703200051.0
2007-07-06 19:25:00,123.32,123.32,123.305,123.305,2492599969.0
2007-07-06 19:30:00,123.31,123.32,123.295,123.315,4493700000.0
2007-07-06 19:35:00,123.315,123.315,123.3,123.31,3076400010.0
2007-07-06 19:40:00,123.31,123.31,123.28,123.28,3363300008.0
2007-07-06 19:45:00,123.29,123.3,123.29,123.3,8958799961.0
2007-07-06 19:50:00,123.29,123.31,123.29,123.295,6834499911.0
2007-07-06 19:55:00,123.295,123.315,123.295,123.31,5142399960.0
2007-07-06 20:00:00,123.31,123.33,123.31,123.315,5607800034.0
2007-07-06 20:05:00,123.32,123.33,123.315,123.32,2530320013.0
2007-07-06 20:10:00,123.32,123.36,123.315,123.35,3757199975.0
2007-07-06 20:15:00,123.34,123.36,123.33,123.36,7716300053.0
2007-07-06 20:20:00,123.36,123.36,123.35,123.36,4971699948.0
2007-07-06 20:25:00,123.36,123.36,123.345,123.36,2387699977.0
2007-07-06 20:30:00,123.36,123.37,123.345,123.37,2090900001.0
2007-07-06 20:35:00,123.38,123.38,123.355,123.37,4485399972.0
2007-07-06 20:40:00,123.37,123.38,123.36,123.365,3274099968.0
2007-07-06 20:45:00,123.37,123.38,123.36,123.36,3632600050.0
2007-07-06 20:50:00,123.36,123.39,123.36,123.37,5088699980.0
2007-07-06 20:55:00,123.38,123.39,123.36,123.38,4395099979.0
2007-07-06 21:00:00,123.38,123.39,123.36,123.37,4878200008.0
2007-07-06 21:05:00,123.37,123.37,123.36,123.37,2164999996.0
2007-07-06 21:10:00,123.37,123.37,123.36,123.36,3045999968.0
2007-07-06 21:15:00,123.36,123.36,123.35,123.36,2604699989.0
2007-07-06 21:20:00,123.36,123.37,123.355,123.37,2562600046.0
2007-07-06 21:25:00,123.37,123.38,123.37,123.37,299700000.0
2007-07-06 21:30:00,123.38,123.39,123.38,123.38,513640000.0
2007-07-06 21:35:00,123.38,123.38,123.37,123.37,1473200000.0
2007-07-06 21:40:00,123.38,123.38,123.36,123.37,3871499993.0
2007-07-06 21:45:00,123.38,123.39,123.36,123.38,5477600041.0
2007-07-06 21:50:00,123.38,123.4,123.375,123.38,3272100024.0
2007-07-06 21:55:00,123.38,123.4,123.375,123.39,1272199996.0
2007-07-06 22:00:00,123.39,123.39,123.36,123.39,2254599997.0
2007-07-06 22:05:00,123.39,123.39,123.36,123.37,1582600004.0
2007-07-06 22:10:00,123.37,123.37,123.36,123.36,675000018.0
2007-07-06 22:15:00,123.36,123.36,123.325,123.34,4053799998.0
2007-07-06 22:20:00,123.34,123.38,123.33,123.38,3074600063.0
2007-07-06 22:25:00,123.38,123.39,123.36,123.37,3587399990.0
2007-07-06 22:30:00,123.37,123.38,123.36,123.37,1471999988.0
2007-07-06 22:35:00,123.37,123.38,123.36,123.36,1974699980.0
2007-07-06 22:40:00,123.36,123.37,123.33,123.34,3796299984.0
2007-07-06 22:45:00,123.34,123.37,123.34,123.37,1532999990.0
2007-07-06 22:50:00,123.37,123.39,123.35,123.35,1844800023.0
2007-07-06 22:55:00,123.35,123.36,123.31,123.32,2008200004.0
2007-07-08 23:00:00,123.36,123.4,123.36,123.4,609200001.0
2007-07-08 23:05:00,123.4,123.44,123.36,123.41,2039199978.0
2007-07-08 23:10:00,123.42,123.43,123.42,123.43,798499999.0
2007-07-08 23:15:00,123.42,123.44,123.41,123.43,1190900007.0
2007-07-08 23:20:00,123.44,123.44,123.43,123.44,732799993.0
2007-07-08 23:25:00,123.44,123.45,123.36,123.41,716399994.0
2007-07-08 23:30:00,123.41,123.43,123.4,123.43,312700007.0
2007-07-08 23:35:00,123.41,123.43,123.39,123.41,1338700001.0
2007-07-08 23:40:00,123.42,123.42,123.4,123.41,364100004.0
2007-07-08 23:45:00,123.41,123.43,123.355,123.43,883400009.0
2007-07-08 23:50:00,123.43,123.43,123.39,123.4,595899997.0
2007-07-08 23:55:00,123.395,123.43,123.39,123.42,1152300027.0
2007-07-09 00:00:00,123.42,123.43,123.4,123.41,2422499996.0
2007-07-09 00:05:00,123.42,123.43,123.41,123.41,1201699993.0
2007-07-09 00:10:00,123.43,123.43,123.42,123.43,314999999.0
2007-07-09 00:15:00,123.43,123.43,123.42,123.43,359100000.0
2007-07-09 00:20:00,123.43,123.43,123.41,123.41,816900003.0
2007-07-09 00:25:00,123.42,123.44,123.41,123.44,856400005.0
2007-07-09 00:30:00,123.44,123.45,123.42,123.44,2333600023.0
2007-07-09 00:35:00,123.44,123.44,123.415,123.42,1551700014.0
2007-07-09 00:40:00,123.43,123.46,123.42,123.45,1908799997.0
2007-07-09 00:45:00,123.46,123.46,123.43,123.45,1703099980.0
2007-07-09 00:50:00,123.45,123.46,123.43,123.44,2327199999.0
2007-07-09 00:55:00,123.44,123.46,123.42,123.46,2438399997.0
2007-07-09 01:00:00,123.46,123.46,123.44,123.46,2230600000.0
2007-07-09 01:05:00,123.46,123.47,123.45,123.46,2406399999.0
2007-07-09 01:10:00,123.46,123.47,123.445,123.46,2992299997.0
2007-07-09 01:15:00,123.46,123.46,123.45,123.46,2427299976.0
2007-07-09 01:20:00,123.45,123.46,123.445,123.46,919999992.0
2007-07-09 01:25:00,123.46,123.48,123.43,123.44,6889799987.0
2007-07-09 01:30:00,123.45,123.47,123.42,123.46,8757799973.0
2007-07-09 01:35:00,123.45,123.47,123.45,123.465,2656000006.0
2007-07-09 01:40:00,123.47,123.48,123.46,123.47,4093400055.0
2007-07-09 01:45:00,123.46,123.47,123.44,123.46,5641099927.0
2007-07-09 01:50:00,123.45,123.45,123.37,123.42,3890099996.0
2007-07-09 01:55:00,123.42,123.46,123.4,123.46,6216499989.0
2007-07-09 02:00:00,123.46,123.46,123.42,123.43,7451200023.0
2007-07-09 02:05:00,123.43,123.44,123.42,123.43,5080799962.0
2007-07-09 02:10:00,123.43,123.46,123.4,123.45,5220800083.0
2007-07-09 02:15:00,123.44,123.46,123.44,123.45,4235600025.0
2007-07-09 02:20:00,123.45,123.45,123.415,123.43,6735400016.0
2007-07-09 02:25:00,123.43,123.45,123.43,123.44,1889800017.0
2007-07-09 02:30:00,123.44,123.47,123.44,123.45,2573400004.0
2007-07-09 02:35:00,123.45,123.45,123.43,123.45,1711700001.0
2007-07-09 02:40:00,123.45,123.46,123.44,123.45,1195199996.0
2007-07-09 02:45:00,123.445,123.46,123.44,123.46,2120400011.0
2007-07-09 02:50:00,123.46,123.48,123.445,123.45,4691100005.0
2007-07-09 02:55:00,123.45,123.48,123.45,123.48,4111600045.0
2007-07-09 03:00:00,123.48,123.49,123.47,123.485,3050300005.0
2007-07-09 03:05:00,123.49,123.52,123.49,123.52,2523299982.0
2007-07-09 03:10:00,123.52,123.52,123.51,123.52,1249399998.0
2007-07-09 03:15:00,123.52,123.53,123.515,123.53,2681900006.0
2007-07-09 03:20:00,123.53,123.54,123.52,123.53,4931800056.0
2007-07-09 03:25:00,123.53,123.54,123.525,123.54,4130200067.0
2007-07-09 03:30:00,123.54,123.55,123.525,123.53,5992400033.0
2007-07-09 03:35:00,123.53,123.53,123.515,123.515,3180000025.0
2007-07-09 03:40:00,123.52,123.53,123.51,123.52,3767400003.0
2007-07-09 03:45:00,123.52,123.53,123.51,123.52,4699000059.0
2007-07-09 03:50:00,123.52,123.535,123.52,123.53,2536300002.0
2007-07-09 03:55:00,123.53,123.57,123.53,123.57,4918000083.0
2007-07-09 04:00:00,123.57,123.58,123.57,123.58,1208500008.0
2007-07-09 04:05:00,123.58,123.59,123.56,123.56,2503399993.0
2007-07-09 04:10:00,123.57,123.64,123.565,123.62,5123600029.0
2007-07-09 04:15:00,123.63,123.63,123.6,123.62,7313600009.0
2007-07-09 04:20:00,123.62,123.64,123.61,123.625,6645700019.0
2007-07-09 04:25:00,123.63,123.66,123.63,123.63,1569400015.0
2007-07-09 04:30:00,123.64,123.66,123.62,123.62,6219299985.0
2007-07-09 04:35:00,123.62,123.63,123.61,123.61,6194199928.0
2007-07-09 04:40:00,123.61,123.63,123.61,123.625,5262600028.0
2007-07-09 04:45:00,123.62,123.65,123.62,123.63,6471599987.0
2007-07-09 04:50:00,123.63,123.64,123.625,123.63,1606600010.0
2007-07-09 04:55:00,123.63,123.63,123.6,123.61,5590300012.0
2007-07-09 05:00:00,123.61,123.62,123.6,123.605,2796099996.0
2007-07-09 05:05:00,123.62,123.62,123.6,123.62,1328799994.0
2007-07-09 05:10:00,123.62,123.62,123.62,123.62,936400014.0
2007-07-09 05:15:00,123.62,123.63,123.6,123.63,1798300000.0
2007-07-09 05:20:00,123.63,123.64,123.62,123.63,2173199991.0
2007-07-09 05:25:00,123.63,123.63,123.61,123.62,3194399994.0
2007-07-09 05:30:00,123.62,123.63,123.6,123.6,6706200007.0
2007-07-09 05:35:00,123.61,123.64,123.61,123.62,5323400039.0
2007-07-09 05:40:00,123.62,123.62,123.6,123.62,4561799962.0
2007-07-09 05:45:00,123.62,123.65,123.62,123.64,4217900022.0
2007-07-09 05:50:00,123.64,123.65,123.63,123.64,5822400043.0
2007-07-09 05:55:00,123.64,123.65,123.63,123.64,6291900005.0
2007-07-09 06:00:00,123.635,123.65,123.62,123.64,3548900007.0
2007-07-09 06:05:00,123.64,123.65,123.63,123.645,3486400001.0
2007-07-09 06:10:00,123.65,123.65,123.63,123.65,3793699997.0
2007-07-09 06:15:00,123.65,123.66,123.65,123.65,3203300019.0
2007-07-09 06:20:00,123.65,123.65,123.65,123.65,371000014.0
2007-07-09 06:25:00,123.65,123.66,123.635,123.66,6572400007.0
2007-07-09 06:30:00,123.66,123.66,123.65,123.65,3188400027.0
2007-07-09 06:35:00,123.65,123.66,123.645,123.65,1834900052.0
2007-07-09 06:40:00,123.65,123.65,123.63,123.63,4902600054.0
2007-07-09 06:45:00,123.63,123.64,123.61,123.61,5874000011.0
2007-07-09 06:50:00,123.62,123.63,123.61,123.63,2255199996.0
2007-07-09 06:55:00,123.63,123.63,123.605,123.615,4307000006.0
2007-07-09 07:00:00,123.61,123.63,123.6,123.62,5132399996.0
2007-07-09 07:05:00,123.61,123.63,123.61,123.63,3135199997.0
2007-07-09 07:10:00,123.63,123.64,123.62,123.63,6050100036.0
2007-07-09 07:15:00,123.63,123.64,123.63,123.64,2460200003.0
2007-07-09 07:20:00,123.64,123.64,123.62,123.63,2583199994.0
2007-07-09 07:25:00,123.63,123.63,123.61,123.62,4897700026.0
2007-07-09 07:30:00,123.61,123.64,123.61,123.62,3601399998.0
2007-07-09 07:35:00,123.63,123.63,123.61,123.63,6473200044.0
2007-07-09 07:40:00,123.63,123.63,123.61,123.63,3295500018.0
2007-07-09 07:45:00,123.62,123.63,123.61,123.62,6805399933.0
2007-07-09 07:50:00,123.615,123.63,123.61,123.63,7503800054.0
2007-07-09 07:55:00,123.63,123.65,123.625,123.65,3168600028.0
2007-07-09 08:00:00,123.65,123.65,123.63,123.64,3767300038.0
2007-07-09 08:05:00,123.635,123.66,123.62,123.63,6485200085.0
2007-07-09 08:10:00,123.63,123.66,123.63,123.65,6555500064.0
2007-07-09 08:15:00,123.65,123.66,123.63,123.64,10034100206.0
2007-07-09 08:20:00,123.63,123.65,123.61,123.62,4179800022.0
2007-07-09 08:25:00,123.615,123.63,123.59,123.6,6554900083.0
2007-07-09 08:30:00,123.6,123.62,123.59,123.62,8796899996.0
2007-07-09 08:35:00,123.61,123.62,123.59,123.61,5442000057.0
2007-07-09 08:40:00,123.62,123.63,123.59,123.63,6557500042.0
2007-07-09 08:45:00,123.62,123.63,123.6,123.61,8028400116.0
2007-07-09 08:50:00,123.61,123.63,123.59,123.63,6526000064.0
2007-07-09 08:55:00,123.62,123.65,123.61,123.65,2972800027.0
2007-07-09 09:00:00,123.65,123.65,123.63,123.635,3828800010.0
2007-07-09 09:05:00,123.63,123.64,123.56,123.56,7268600070.0
2007-07-09 09:10:00,123.55,123.56,123.49,123.49,7308816056.0
2007-07-09 09:15:00,123.5,123.56,123.5,123.52,5790016074.0
2007-07-09 09:20:00,123.51,123.53,123.47,123.51,6511500075.0
2007-07-09 09:25:00,123.5,123.52,123.49,123.49,6511500075.0
2007-07-09 09:30:00,123.48,123.49,123.44,123.48,6511500075.0
2007-07-09 09:35:00,123.48,123.5,123.46,123.48,3043100015.0
2007-07-09 09:40:00,123.48,123.48,123.43,123.46,5042399996.0
2007-07-09 09:45:00,123.48,123.48,123.44,123.46,7500800030.0
2007-07-09 09:50:00,123.47,123.47,123.45,123.46,5967600108.0
2007-07-09 09:55:00,123.45,123.46,123.44,123.45,7022600024.0
2007-07-09 10:00:00,123.445,123.48,123.44,123.48,8767200257.0
2007-07-09 10:05:00,123.47,123.48,123.44,123.46,300000000.0
2007-07-09 10:10:00,123.46,123.46,123.41,123.42,6140600072.0
2007-07-09 10:15:00,123.41,123.42,123.4,123.41,5125300019.0
2007-07-09 10:20:00,123.42,123.42,123.37,123.37,6192600074.0
2007-07-09 10:25:00,123.36,123.38,123.28,123.34,4228000090.0
2007-07-09 10:30:00,123.35,123.4,123.34,123.39,4228000090.0
2007-07-09 10:35:00,123.4,123.4,123.29,123.29,4228000090.0
2007-07-09 10:40:00,123.28,123.37,123.28,123.34,4228000090.0
2007-07-09 10:45:00,123.34,123.34,123.31,123.34,8225000105.0
2007-07-09 10:50:00,123.33,123.37,123.3,123.33,10446499980.0
2007-07-09 10:55:00,123.32,123.33,123.28,123.31,10446499980.0
2007-07-09 11:00:00,123.3,123.31,123.26,123.26,7547900002.0
2007-07-09 11:05:00,123.25,123.3,123.25,123.3,3499800013.0
2007-07-09 11:10:00,123.31,123.31,123.3,123.31,5772799974.0
2007-07-09 11:15:00,123.31,123.32,123.295,123.31,4472100084.0
2007-07-09 11:20:00,123.31,123.34,123.305,123.31,7702700116.0
2007-07-09 11:25:00,123.32,123.35,123.315,123.33,5030799998.0
2007-07-09 11:30:00,123.34,123.34,123.3,123.31,1258399952.0
2007-07-09 11:35:00,123.3,123.31,123.26,123.28,3023000010.0
2007-07-09 11:40:00,123.29,123.31,123.25,123.27,3296699982.0
2007-07-09 11:45:00,123.28,123.3,123.28,123.28,4391499870.0
2007-07-09 11:50:00,123.29,123.31,123.29,123.3,4391499870.0
2007-07-09 11:55:00,123.31,123.36,123.3,123.35,4826699952.0
2007-07-09 12:00:00,123.34,123.41,123.34,123.39,3050000010.0
2007-07-09 12:05:00,123.38,123.38,123.36,123.37,6053899990.0
2007-07-09 12:10:00,123.38,123.43,123.36,123.41,8592700011.0
2007-07-09 12:15:00,123.41,123.41,123.38,123.39,4519500023.0
2007-07-09 12:20:00,123.39,123.41,123.375,123.4,3357600032.0
2007-07-09 12:25:00,123.4,123.43,123.4,123.42,4200199990.0
2007-07-09 12:30:00,123.42,123.43,123.41,123.42,3974899967.0
2007-07-09 12:35:00,123.42,123.43,123.395,123.43,7272500008.0
2007-07-09 12:40:00,123.43,123.44,123.425,123.43,4267700040.0
2007-07-09 12:45:00,123.43,123.43,123.415,123.42,4134900017.0
2007-07-09 12:50:00,123.42,123.43,123.41,123.42,10247500007.0
2007-07-09 12:55:00,123.42,123.43,123.41,123.43,1666400002.0
2007-07-09 13:00:00,123.42,123.43,123.41,123.42,2166000008.0
2007-07-09 13:05:00,123.42,123.44,123.41,123.43,2755000002.0
2007-07-09 13:10:00,123.43,123.44,123.42,123.43,4464199984.0
2007-07-09 13:15:00,123.43,123.44,123.39,123.4,8802999918.0
2007-07-09 13:20:00,123.4,123.405,123.38,123.4,5789500062.0
2007-07-09 13:25:00,123.4,123.41,123.385,123.4,4572899996.0
2007-07-09 13:30:00,123.39,123.405,123.39,123.39,5629799910.0
2007-07-09 13:35:00,123.4,123.41,123.39,123.39,6407500066.0
2007-07-09 13:40:00,123.4,123.43,123.39,123.43,9708699961.0
2007-07-09 13:45:00,123.43,123.43,123.415,123.415,4275600022.0
2007-07-09 13:50:00,123.42,123.43,123.405,123.42,3957700007.0
2007-07-09 13:55:00,123.42,123.42,123.395,123.41,3124900023.0
2007-07-09 14:00:00,123.41,123.41,123.395,123.395,2067699996.0
2007-07-09 14:05:00,123.395,123.41,123.395,123.41,1939099991.0
2007-07-09 14:10:00,123.42,123.44,123.42,123.42,7697600016.0
2007-07-09 14:15:00,123.42,123.45,123.42,123.44,8077599970.0
2007-07-09 14:20:00,123.45,123.5,123.43,123.47,8163000090.0
2007-07-09 14:25:00,123.48,123.5,123.46,123.46,8163000090.0
2007-07-09 14:30:00,123.47,123.48,123.465,123.465,4270100038.0
2007-07-09 14:35:00,123.47,123.47,123.46,123.46,7421399920.0
2007-07-09 14:40:00,123.46,123.47,123.43,123.45,5407500015.0
2007-07-09 14:45:00,123.46,123.47,123.44,123.44,4623300076.0
2007-07-09 14:50:00,123.43,123.44,123.42,123.43,5379399996.0
2007-07-09 14:55:00,123.42,123.42,123.39,123.415,6992200095.0
2007-07-09 15:00:00,123.41,123.42,123.41,123.42,4455500069.0
2007-07-09 15:05:00,123.41,123.42,123.39,123.41,6329700123.0
2007-07-09 15:10:00,123.41,123.41,123.38,123.4,6668700058.0
2007-07-09 15:15:00,123.39,123.39,123.33,123.36,6272500095.0
2007-07-09 15:20:00,123.35,123.36,123.31,123.31,6272500095.0
2007-07-09 15:25:00,123.32,123.34,123.31,123.33,6272500095.0
2007-07-09 15:30:00,123.32,123.34,123.31,123.33,6272500095.0
2007-07-09 15:35:00,123.32,123.35,123.31,123.34,6272500095.0
2007-07-09 15:40:00,123.34,123.34,123.33,123.33,4114300038.0
2007-07-09 15:45:00,123.32,123.34,123.31,123.315,7892000082.0
2007-07-09 15:50:00,123.315,123.34,123.305,123.33,3354000024.0
2007-07-09 15:55:00,123.34,123.36,123.33,123.35,5552700035.0
2007-07-09 16:00:00,123.34,123.37,123.34,123.36,8008300067.0
2007-07-09 16:05:00,123.37,123.37,123.355,123.355,4510500023.0
2007-07-09 16:10:00,123.37,123.39,123.36,123.37,2106099956.0
2007-07-09 16:15:00,123.37,123.37,123.34,123.355,1877800009.0
2007-07-09 16:20:00,123.36,123.4,123.35,123.37,5855120023.0
2007-07-09 16:25:00,123.37,123.38,123.34,123.34,4417000002.0
2007-07-09 16:30:00,123.34,123.36,123.315,123.33,5151900004.0
2007-07-09 16:35:00,123.32,123.33,123.28,123.28,4078500000.0
2007-07-09 16:40:00,123.29,123.29,123.21,123.23,4078500000.0
2007-07-09 16:45:00,123.24,123.26,123.23,123.23,4078500000.0
2007-07-09 16:50:00,123.22,123.27,123.22,123.27,4780300013.0
2007-07-09 16:55:00,123.26,123.29,123.24,123.26,9909200038.0
2007-07-09 17:00:00,123.25,123.3,123.25,123.3,9849500125.0
2007-07-09 17:05:00,123.31,123.31,123.28,123.29,5707399960.0
2007-07-09 17:10:00,123.29,123.3,123.28,123.28,6012700025.0
2007-07-09 17:15:00,123.28,123.3,123.28,123.3,6433000036.0
2007-07-09 17:20:00,123.31,123.31,123.3,123.3,2901999940.0
2007-07-09 17:25:00,123.31,123.34,123.29,123.31,2901999940.0
2007-07-09 17:30:00,123.32,123.35,123.31,123.34,3893299939.0
2007-07-09 17:35:00,123.33,123.36,123.33,123.35,5215699945.0
2007-07-09 17:40:00,123.35,123.36,123.335,123.36,5470000005.0
2007-07-09 17:45:00,123.36,123.36,123.32,123.33,8089999945.0
2007-07-09 17:50:00,123.32,123.35,123.32,123.34,6013199946.0
2007-07-09 17:55:00,123.34,123.34,123.32,123.33,6600099972.0
2007-07-09 18:00:00,123.34,123.36,123.325,123.335,6365099970.0
2007-07-09 18:05:00,123.33,123.35,123.33,123.33,1824299999.0
2007-07-09 18:10:00,123.34,123.345,123.325,123.34,4514100005.0
2007-07-09 18:15:00,123.34,123.34,123.32,123.34,4836340020.0
2007-07-09 18:20:00,123.34,123.34,123.315,123.315,1937400009.0
2007-07-09 18:25:00,123.315,123.32,123.295,123.31,2403599999.0
2007-07-09 18:30:00,123.31,123.345,123.31,123.33,6855899993.0
2007-07-09 18:35:00,123.34,123.36,123.33,123.34,5777999974.0
2007-07-09 18:40:00,123.35,123.35,123.325,123.34,7344599972.0
2007-07-09 18:45:00,123.34,123.34,123.33,123.335,6169500028.0
2007-07-09 18:50:00,123.33,123.33,123.3,123.32,3374400003.0
2007-07-09 18:55:00,123.315,123.32,123.29,123.3,4840600035.0
2007-07-09 19:00:00,123.3,123.32,123.3,123.31,3655900008.0
2007-07-09 19:05:00,123.305,123.31,123.29,123.29,4753400008.0
2007-07-09 19:10:00,123.3,123.32,123.29,123.3,7069600023.0
2007-07-09 19:15:00,123.32,123.34,123.31,123.33,7962700043.0
2007-07-09 19:20:00,123.34,123.36,123.33,123.35,4147200036.0
2007-07-09 19:25:00,123.35,123.36,123.34,123.36,3069799992.0
2007-07-09 19:30:00,123.36,123.37,123.35,123.36,6541999938.0
2007-07-09 19:35:00,123.36,123.36,123.355,123.36,674300000.0
2007-07-09 19:40:00,123.34,123.36,123.34,123.36,7545100054.0
2007-07-09 19:45:00,123.36,123.37,123.36,123.36,5505099975.0
2007-07-09 19:50:00,123.355,123.38,123.355,123.375,2951599995.0
2007-07-09 19:55:00,123.375,123.39,123.375,123.38,319310001.0
2007-07-09 20:00:00,123.38,123.38,123.37,123.37,4852400028.0
2007-07-09 20:05:00,123.37,123.37,123.34,123.36,3036800016.0
2007-07-09 20:10:00,123.36,123.37,123.345,123.345,7296599990.0
2007-07-09 20:15:00,123.35,123.35,123.35,123.35,1646400039.0
2007-07-09 20:20:00,123.35,123.35,123.32,123.34,6497899983.0
2007-07-09 20:25:00,123.34,123.345,123.31,123.33,4977800054.0
2007-07-09 20:30:00,123.31,123.32,123.3,123.32,5893100037.0
2007-07-09 20:35:00,123.32,123.34,123.32,123.33,4176400013.0
2007-07-09 20:40:00,123.33,123.33,123.315,123.33,4360500045.0
2007-07-09 20:45:00,123.33,123.35,123.33,123.345,4638400035.0
2007-07-09 20:50:00,123.34,123.35,123.32,123.32,3002500060.0
2007-07-09 20:55:00,123.31,123.345,123.31,123.345,4840000043.0
2007-07-09 21:00:00,123.33,123.35,123.325,123.345,3798900024.0
2007-07-09 21:05:00,123.345,123.35,123.34,123.35,1953700011.0
2007-07-09 21:10:00,123.345,123.36,123.345,123.35,1225000006.0
2007-07-09 21:15:00,123.35,123.35,123.34,123.35,656900008.0
2007-07-09 21:20:00,123.35,123.36,123.34,123.35,3476900063.0
2007-07-09 21:25:00,123.35,123.38,123.35,123.37,5985800040.0
2007-07-09 21:30:00,123.38,123.39,123.37,123.39,5714500046.0
2007-07-09 21:35:00,123.39,123.39,123.38,123.385,3403899983.0
2007-07-09 21:40:00,123.385,123.39,123.375,123.38,7297099987.0
2007-07-09 21:45:00,123.39,123.39,123.38,123.38,2124200007.0
2007-07-09 21:50:00,123.38,123.38,123.36,123.37,3169200001.0
2007-07-09 21:55:00,123.37,123.39,123.365,123.39,3592899997.0
2007-07-09 22:00:00,123.39,123.39,123.38,123.39,2169799999.0
2007-07-09 22:05:00,123.39,123.39,123.38,123.38,2709499994.0
2007-07-09 22:10:00,123.38,123.39,123.37,123.38,2151200031.0
2007-07-09 22:15:00,123.39,123.39,123.37,123.38,2773899972.0
2007-07-09 22:20:00,123.38,123.39,123.37,123.38,1208599984.0
2007-07-09 22:25:00,123.38,123.4,123.38,123.4,1351300001.0
2007-07-09 22:30:00,123.4,123.4,123.38,123.4,2312900017.0
2007-07-09 22:35:00,123.4,123.4,123.36,123.36,2695400010.0
2007-07-09 22:40:00,123.36,123.37,123.35,123.36,3324400000.0
2007-07-09 22:45:00,123.36,123.38,123.36,123.38,2551100010.0
2007-07-09 22:50:00,123.37,123.39,123.36,123.39,6206800041.0
2007-07-09 22:55:00,123.39,123.41,123.38,123.39,2890300076.0
2007-07-09 23:00:00,123.4,123.42,123.37,123.38,1080900002.0
2007-07-09 23:05:00,123.39,123.41,123.38,123.39,4366300020.0
2007-07-09 23:10:00,123.39,123.39,123.38,123.38,2910599992.0
2007-07-09 23:15:00,123.38,123.38,123.35,123.37,2326300032.0
2007-07-09 23:20:00,123.36,123.4,123.36,123.36,1644699984.0
2007-07-09 23:25:00,123.37,123.37,123.34,123.34,1871899979.0
2007-07-09 23:30:00,123.34,123.35,123.325,123.34,4794099989.0
2007-07-09 23:35:00,123.34,123.34,123.325,123.34,1565399989.0
2007-07-09 23:40:00,123.34,123.34,123.32,123.34,3416300060.0
2007-07-09 23:45:00,123.34,123.35,123.33,123.35,1166599997.0
2007-07-09 23:50:00,123.35,123.36,123.34,123.36,1581200006.0
2007-07-09 23:55:00,123.36,123.38,123.36,123.38,1860200022.0
2007-07-10 00:00:00,123.38,123.41,123.38,123.38,5253699988.0
2007-07-10 00:05:00,123.38,123.43,123.38,123.42,2628800020.0
2007-07-10 00:10:00,123.42,123.42,123.4,123.42,2474800045.0
2007-07-10 00:15:00,123.42,123.42,123.38,123.39,2324700007.0
2007-07-10 00:20:00,123.39,123.39,123.375,123.38,1403399997.0
2007-07-10 00:25:00,123.38,123.39,123.36,123.37,2948799975.0
2007-07-10 00:30:00,123.37,123.41,123.36,123.4,3172400002.0
2007-07-10 00:35:00,123.41,123.43,123.36,123.38,5375899957.0
2007-07-10 00:40:00,123.38,123.4,123.37,123.38,2569199997.0
2007-07-10 00:45:00,123.38,123.38,123.36,123.37,1262700000.0
2007-07-10 00:50:00,123.37,123.38,123.36,123.37,2225699995.0
2007-07-10 00:55:00,123.37,123.39,123.36,123.38,4915200040.0
2007-07-10 01:00:00,123.39,123.39,123.34,123.35,3729300004.0
2007-07-10 01:05:00,123.33,123.36,123.31,123.33,5457299940.0
2007-07-10 01:10:00,123.33,123.34,123.325,123.34,5413199959.0
2007-07-10 01:15:00,123.33,123.35,123.33,123.33,3385899996.0
2007-07-10 01:20:00,123.32,123.34,123.3,123.34,8914600048.0
2007-07-10 01:25:00,123.34,123.35,123.33,123.34,5593399951.0
2007-07-10 01:30:00,123.34,123.36,123.33,123.34,3535299994.0
2007-07-10 01:35:00,123.33,123.36,123.33,123.355,1480599992.0
2007-07-10 01:40:00,123.35,123.35,123.34,123.35,1848999995.0
2007-07-10 01:45:00,123.35,123.36,123.32,123.335,5354499978.0
2007-07-10 01:50:00,123.34,123.34,123.3,123.32,7767500030.0
2007-07-10 01:55:00,123.32,123.325,123.3,123.32,1755400004.0
2007-07-10 02:00:00,123.32,123.32,123.25,123.29,9840499945.0
2007-07-10 02:05:00,123.28,123.31,123.28,123.29,8532300104.0
2007-07-10 02:10:00,123.29,123.31,123.29,123.31,5842900021.0
2007-07-10 02:15:00,123.32,123.32,123.3,123.3,8698599952.0
2007-07-10 02:20:00,123.31,123.31,123.27,123.28,7228300028.0
2007-07-10 02:25:00,123.27,123.28,123.24,123.26,6523500068.0
2007-07-10 02:30:00,123.27,123.29,123.26,123.27,7947200070.0
2007-07-10 02:35:00,123.28,123.29,123.25,123.26,6992000008.0
2007-07-10 02:40:00,123.27,123.27,123.2,123.22,10395800010.0
2007-07-10 02:45:00,123.22,123.23,123.205,123.205,6233300049.0
2007-07-10 02:50:00,123.205,123.24,123.205,123.23,7833700113.0
2007-07-10 02:55:00,123.24,123.26,123.22,123.24,7715200098.0
2007-07-10 03:00:00,123.25,123.27,123.24,123.26,5927400002.0
2007-07-10 03:05:00,123.26,123.27,123.26,123.26,4838899985.0
2007-07-10 03:10:00,123.26,123.26,123.24,123.245,4840800001.0
2007-07-10 03:15:00,123.245,123.25,123.225,123.24,4575000022.0
2007-07-10 03:20:00,123.24,123.24,123.18,123.18,7876000157.0
2007-07-10 03:25:00,123.17,123.2,123.17,123.18,5994800100.0
2007-07-10 03:30:00,123.19,123.22,123.18,123.21,2682300066.0
2007-07-10 03:35:00,123.22,123.23,123.205,123.21,5300100015.0
2007-07-10 03:40:00,123.21,123.26,123.21,123.25,7236900017.0
2007-07-10 03:45:00,123.25,123.26,123.24,123.26,2584200024.0
2007-07-10 03:50:00,123.25,123.27,123.23,123.23,4898200103.0
2007-07-10 03:55:00,123.24,123.25,123.23,123.24,8166700078.0
2007-07-10 04:00:00,123.24,123.26,123.24,123.255,3983300072.0
2007-07-10 04:05:00,123.27,123.27,123.24,123.25,8291299999.0
2007-07-10 04:10:00,123.25,123.26,123.23,123.23,8975900049.0
2007-07-10 04:15:00,123.22,123.24,123.22,123.23,7177000116.0
2007-07-10 04:20:00,123.23,123.23,123.22,123.22,3212499952.0
2007-07-10 04:25:00,123.22,123.22,123.2,123.22,6206500047.0
2007-07-10 04:30:00,123.215,123.22,123.2,123.22,4857100008.0
2007-07-10 04:35:00,123.21,123.21,123.18,123.18,5668000105.0
2007-07-10 04:40:00,123.19,123.2,123.18,123.2,5909000053.0
2007-07-10 04:45:00,123.2,123.22,123.18,123.22,3130999990.0
2007-07-10 04:50:00,123.23,123.26,123.23,123.25,3115700006.0
2007-07-10 04:55:00,123.26,123.26,123.245,123.25,2121199984.0
2007-07-10 05:00:00,123.26,123.26,123.235,123.26,5404699983.0
2007-07-10 05:05:00,123.24,123.25,123.235,123.24,5130999995.0
2007-07-10 05:10:00,123.24,123.25,123.235,123.24,1548900016.0
2007-07-10 05:15:00,123.25,123.25,123.235,123.24,1947199993.0
2007-07-10 05:20:00,123.24,123.26,123.235,123.245,2160800003.0
2007-07-10 05:25:00,123.245,123.26,123.245,123.26,2644699978.0
2007-07-10 05:30:00,123.26,123.27,123.24,123.26,1678900006.0
2007-07-10 05:35:00,123.26,123.27,123.25,123.27,2175599994.0
2007-07-10 05:40:00,123.27,123.28,123.26,123.27,4506099972.0
2007-07-10 05:45:00,123.27,123.27,123.25,123.26,2495599983.0
2007-07-10 05:50:00,123.26,123.26,123.24,123.25,5150600000.0
2007-07-10 05:55:00,123.24,123.25,123.22,123.24,8129399987.0
2007-07-10 06:00:00,123.24,123.24,123.21,123.22,3461800051.0
2007-07-10 06:05:00,123.23,123.26,123.22,123.25,7501000023.0
2007-07-10 06:10:00,123.25,123.26,123.23,123.23,7181600053.0
2007-07-10 06:15:00,123.24,123.25,123.23,123.25,5660400083.0
2007-07-10 06:20:00,123.24,123.25,123.24,123.25,5109200048.0
2007-07-10 06:25:00,123.25,123.26,123.24,123.25,3962400046.0
2007-07-10 06:30:00,123.25,123.25,123.24,123.24,4909300016.0
2007-07-10 06:35:00,123.24,123.28,123.24,123.27,5327700051.0
2007-07-10 06:40:00,123.28,123.31,123.27,123.31,2545499975.0
2007-07-10 06:45:00,123.315,123.33,123.31,123.32,2972300062.0
2007-07-10 06:50:00,123.32,123.33,123.32,123.32,360816001.0
2007-07-10 06:55:00,123.32,123.33,123.315,123.33,2937700092.0
2007-07-10 07:00:00,123.33,123.38,123.33,123.37,5062600038.0
2007-07-10 07:05:00,123.365,123.385,123.34,123.38,5633200028.0
2007-07-10 07:10:00,123.37,123.38,123.36,123.37,3057700078.0
2007-07-10 07:15:00,123.37,123.38,123.355,123.38,5271500093.0
2007-07-10 07:20:00,123.37,123.39,123.36,123.39,5031200084.0
2007-07-10 07:25:00,123.395,123.4,123.37,123.38,4885099994.0
2007-07-10 07:30:00,123.38,123.44,123.37,123.44,7074299990.0
2007-07-10 07:35:00,123.43,123.44,123.41,123.43,7332999989.0
2007-07-10 07:40:00,123.42,123.44,123.41,123.41,1748000045.0
2007-07-10 07:45:00,123.41,123.48,123.405,123.48,6371300006.0
2007-07-10 07:50:00,123.47,123.48,123.41,123.42,7231499990.0
2007-07-10 07:55:00,123.41,123.44,123.41,123.43,4638200047.0
2007-07-10 08:00:00,123.43,123.43,123.39,123.415,6483099966.0
2007-07-10 08:05:00,123.41,123.44,123.4,123.44,3487000045.0
2007-07-10 08:10:00,123.44,123.44,123.415,123.42,6072600204.0
2007-07-10 08:15:00,123.41,123.42,123.39,123.4,5055300025.0
2007-07-10 08:20:00,123.41,123.43,123.405,123.41,7307000108.0
2007-07-10 08:25:00,123.4,123.41,123.4,123.4,4623500005.0
2007-07-10 08:30:00,123.4,123.43,123.38,123.39,5193400006.0
2007-07-10 08:35:00,123.38,123.4,123.37,123.37,7000300059.0
2007-07-10 08:40:00,123.38,123.39,123.28,123.29,7914600125.0
2007-07-10 08:45:00,123.28,123.33,123.26,123.28,7247000159.0
2007-07-10 08:50:00,123.27,123.29,123.22,123.26,5121000155.0
2007-07-10 08:55:00,123.27,123.27,123.25,123.26,6112160152.0
2007-07-10 09:00:00,123.27,123.33,123.26,123.31,9802140097.0
2007-07-10 09:05:00,123.32,123.33,123.28,123.29,8343699955.0
2007-07-10 09:10:00,123.29,123.3,123.23,123.23,3618999993.0
2007-07-10 09:15:00,123.24,123.28,123.23,123.26,1484999950.0
2007-07-10 09:20:00,123.27,123.27,123.2,123.21,8288499880.0
2007-07-10 09:25:00,123.2,123.24,123.17,123.23,8288499880.0
2007-07-10 09:30:00,123.23,123.26,123.22,123.24,8226899951.0
2007-07-10 09:35:00,123.24,123.3,123.23,123.28,7730199984.0
2007-07-10 09:40:00,123.27,123.34,123.27,123.33,7411000000.0
2007-07-10 09:45:00,123.34,123.37,123.33,123.35,7411000000.0
2007-07-10 09:50:00,123.36,123.37,123.335,123.34,4726600000.0
2007-07-10 09:55:00,123.33,123.33,123.29,123.32,8871299936.0
2007-07-10 10:00:00,123.31,123.33,123.31,123.33,4959000025.0
2007-07-10 10:05:00,123.32,123.33,123.3,123.3,5129000022.0
2007-07-10 10:10:00,123.29,123.31,123.28,123.28,3389300012.0
2007-07-10 10:15:00,123.29,123.33,123.28,123.33,6188299991.0
2007-07-10 10:20:00,123.31,123.34,123.26,123.26,6600000013.0
2007-07-10 10:25:00,123.27,123.32,123.22,123.3,5739500065.0
2007-07-10 10:30:00,123.29,123.3,123.25,123.27,5739500065.0
2007-07-10 10:35:00,123.26,123.27,123.22,123.25,5739500065.0
2007-07-10 10:40:00,123.26,123.26,123.2,123.21,6193300009.0
2007-07-10 10:45:00,123.22,123.24,123.2,123.23,6873999925.0
2007-07-10 10:50:00,123.22,123.23,123.21,123.23,6873999925.0
2007-07-10 10:55:00,123.23,123.24,123.2,123.22,8063399969.0
2007-07-10 11:00:00,123.21,123.22,123.2,123.21,7821599983.0
2007-07-10 11:05:00,123.22,123.26,123.2,123.24,6817999905.0
2007-07-10 11:10:00,123.24,123.27,123.22,123.25,7879800019.0
2007-07-10 11:15:00,123.24,123.27,123.24,123.255,8038999911.0
2007-07-10 11:20:00,123.25,123.26,123.24,123.25,3912400020.0
2007-07-10 11:25:00,123.26,123.26,123.23,123.23,3526700037.0
2007-07-10 11:30:00,123.24,123.24,123.22,123.24,5897699984.0
2007-07-10 11:35:00,123.23,123.25,123.22,123.23,9180400062.0
2007-07-10 11:40:00,123.24,123.24,123.21,123.23,5751600060.0
2007-07-10 11:45:00,123.24,123.24,123.19,123.195,6450399968.0
2007-07-10 11:50:00,123.18,123.19,123.17,123.19,10164000100.0
2007-07-10 11:55:00,123.18,123.19,123.17,123.19,6934199994.0
2007-07-10 12:00:00,123.19,123.23,123.17,123.2,8244499965.0
2007-07-10 12:05:00,123.21,123.24,123.18,123.23,8940699923.0
2007-07-10 12:10:00,123.24,123.27,123.23,123.26,8945800017.0
2007-07-10 12:15:00,123.26,123.27,123.18,123.19,6649499941.0
2007-07-10 12:20:00,123.2,123.22,123.18,123.18,8477399852.0
2007-07-10 12:25:00,123.19,123.19,123.14,123.16,5233800002.0
2007-07-10 12:30:00,123.15,123.21,123.15,123.2,1719000070.0
2007-07-10 12:35:00,123.21,123.28,123.2,123.27,1719000070.0
2007-07-10 12:40:00,123.26,123.27,123.2,123.22,2303400040.0
2007-07-10 12:45:00,123.21,123.23,123.205,123.21,6032600064.0
2007-07-10 12:50:00,123.21,123.25,123.21,123.24,5123700003.0
2007-07-10 12:55:00,123.24,123.29,123.23,123.28,5660999986.0
2007-07-10 13:00:00,123.3,123.3,123.25,123.27,6112199974.0
2007-07-10 13:05:00,123.27,123.28,123.26,123.28,5268099997.0
2007-07-10 13:10:00,123.275,123.28,123.245,123.25,5356299966.0
2007-07-10 13:15:00,123.245,123.26,123.235,123.25,3882300004.0
2007-07-10 13:20:00,123.25,123.26,123.23,123.25,2274800006.0
2007-07-10 13:25:00,123.25,123.25,123.205,123.22,9778200064.0
2007-07-10 13:30:00,123.2,123.21,123.18,123.2,4900299984.0
2007-07-10 13:35:00,123.2,123.21,123.17,123.18,6163200038.0
2007-07-10 13:40:00,123.18,123.18,123.06,123.14,9391200294.0
2007-07-10 13:45:00,123.13,123.13,123.03,123.05,10697500375.0
2007-07-10 13:50:00,123.04,123.1,123.04,123.1,10702000322.0
2007-07-10 13:55:00,123.08,123.09,123.06,123.08,7643000063.0
2007-07-10 14:00:00,123.07,123.08,123.03,123.06,4639420003.0
2007-07-10 14:05:00,123.06,123.06,122.91,122.93,7474340079.0
2007-07-10 14:10:00,122.92,122.93,122.81,122.82,8419000095.0
2007-07-10 14:15:00,122.81,122.84,122.64,122.7,8419000095.0
2007-07-10 14:20:00,122.72,122.78,122.69,122.77,8419000095.0
2007-07-10 14:25:00,122.78,122.84,122.76,122.81,8419000095.0
2007-07-10 14:30:00,122.82,122.87,122.81,122.87,8419000095.0
2007-07-10 14:35:00,122.88,122.89,122.84,122.84,6517400065.0
2007-07-10 14:40:00,122.83,122.89,122.83,122.88,4952500033.0
2007-07-10 14:45:00,122.87,122.9,122.83,122.86,7100000010.0
2007-07-10 14:50:00,122.85,122.85,122.79,122.8,7100000010.0
2007-07-10 14:55:00,122.81,122.81,122.68,122.69,7100000010.0
2007-07-10 15:00:00,122.7,122.72,122.69,122.71,7100000010.0
2007-07-10 15:05:00,122.72,122.75,122.7,122.72,7100000010.0
2007-07-10 15:10:00,122.71,122.72,122.59,122.59,7100000010.0
2007-07-10 15:15:00,122.55,122.58,122.52,122.54,7100000010.0
2007-07-10 15:20:00,122.53,122.54,122.4,122.44,7100000010.0
2007-07-10 15:25:00,122.45,122.47,122.38,122.46,7100000010.0
2007-07-10 15:30:00,122.47,122.5,122.43,122.43,7100000010.0
2007-07-10 15:35:00,122.44,122.46,122.41,122.43,7100000010.0
2007-07-10 15:40:00,122.44,122.44,122.3,122.31,7100000010.0
2007-07-10 15:45:00,122.32,122.34,122.21,122.25,7100000010.0
2007-07-10 15:50:00,122.24,122.36,122.15,122.36,7100000010.0
2007-07-10 15:55:00,122.37,122.4,122.33,122.33,7100000010.0
2007-07-10 16:00:00,122.34,122.35,122.25,122.29,7100000010.0
2007-07-10 16:05:00,122.28,122.31,122.27,122.31,7100000010.0
2007-07-10 16:10:00,122.32,122.4,122.3,122.37,7100000010.0
2007-07-10 16:15:00,122.36,122.39,122.34,122.36,7100000010.0
2007-07-10 16:20:00,122.35,122.35,122.3,122.31,7100000010.0
2007-07-10 16:25:00,122.3,122.32,122.3,122.32,5680000008.0
2007-07-10 16:30:00,122.3,122.3,122.12,122.18,5993840048.0
2007-07-10 16:35:00,122.17,122.29,122.15,122.22,7492300060.0
2007-07-10 16:40:00,122.21,122.23,122.15,122.17,7492300060.0
2007-07-10 16:45:00,122.18,122.18,121.87,121.93,5993840048.0
2007-07-10 16:50:00,121.94,122.03,121.91,122.02,7492300060.0
2007-07-10 16:55:00,122.03,122.1,122.03,122.07,7492300060.0
2007-07-10 17:00:00,122.06,122.13,122.06,122.1,7492300060.0
2007-07-10 17:05:00,122.11,122.14,122.07,122.13,7492300060.0
2007-07-10 17:10:00,122.12,122.2,122.11,122.19,7492300060.0
2007-07-10 17:15:00,122.18,122.28,122.17,122.23,7492300060.0
2007-07-10 17:20:00,122.24,122.25,122.2,122.2,7492300060.0
2007-07-10 17:25:00,122.21,122.21,122.18,122.18,7492300060.0
2007-07-10 17:30:00,122.17,122.2,122.15,122.15,7204060074.0
2007-07-10 17:35:00,122.16,122.17,122.13,122.17,6691200056.0
2007-07-10 17:40:00,122.16,122.23,122.16,122.22,9300000040.0
2007-07-10 17:45:00,122.21,122.26,122.21,122.25,10447600048.0
2007-07-10 17:50:00,122.24,122.24,122.21,122.22,10734500050.0
2007-07-10 17:55:00,122.23,122.24,122.19,122.19,10734500050.0
2007-07-10 18:00:00,122.18,122.19,122.15,122.155,8404500070.0
2007-07-10 18:05:00,122.16,122.18,122.14,122.17,10366060074.0
2007-07-10 18:10:00,122.16,122.2,122.13,122.14,8870280059.0
2007-07-10 18:15:00,122.13,122.18,122.13,122.17,8301999975.0
2007-07-10 18:20:00,122.18,122.215,122.18,122.195,7383399986.0
2007-07-10 18:25:00,122.2,122.2,122.17,122.17,5307200077.0
2007-07-10 18:30:00,122.17,122.2,122.17,122.19,8085900047.0
2007-07-10 18:35:00,122.19,122.22,122.17,122.21,7385399913.0
2007-07-10 18:40:00,122.21,122.21,122.19,122.19,4586800032.0
2007-07-10 18:45:00,122.2,122.22,122.18,122.22,3476999992.0
2007-07-10 18:50:00,122.22,122.28,122.22,122.28,5047800066.0
2007-07-10 18:55:00,122.28,122.3,122.27,122.28,6322700130.0
2007-07-10 19:00:00,122.29,122.29,122.18,122.23,10720950130.0
2007-07-10 19:05:00,122.24,122.32,122.22,122.29,10720950130.0
2007-07-10 19:10:00,122.3,122.3,122.26,122.28,9179170149.0
2007-07-10 19:15:00,122.27,122.28,122.23,122.25,6687499990.0
2007-07-10 19:20:00,122.23,122.25,122.16,122.19,4707000110.0
2007-07-10 19:25:00,122.2,122.21,122.18,122.2,4707000110.0
2007-07-10 19:30:00,122.2,122.23,122.18,122.225,6423900068.0
2007-07-10 19:35:00,122.24,122.27,122.23,122.23,9834600196.0
2007-07-10 19:40:00,122.24,122.27,122.23,122.26,8782100071.0
2007-07-10 19:45:00,122.27,122.27,122.12,122.12,8651000005.0
2007-07-10 19:50:00,122.11,122.15,122.09,122.15,7886000005.0
2007-07-10 19:55:00,122.14,122.17,122.11,122.125,7059900009.0
2007-07-10 20:00:00,122.11,122.14,122.07,122.1,7680300110.0
2007-07-10 20:05:00,122.11,122.14,122.1,122.14,7744540076.0
2007-07-10 20:10:00,122.13,122.18,122.11,122.11,9588500035.0
2007-07-10 20:15:00,122.12,122.18,122.12,122.17,5515300063.0
2007-07-10 20:20:00,122.18,122.19,122.11,122.14,4507999989.0
2007-07-10 20:25:00,122.14,122.16,122.13,122.15,3725912018.0
2007-07-10 20:30:00,122.15,122.15,122.11,122.13,7817300044.0
2007-07-10 20:35:00,122.13,122.14,122.11,122.13,6808000224.0
2007-07-10 20:40:00,122.13,122.13,122.09,122.1,6793300235.0
2007-07-10 20:45:00,122.09,122.12,122.02,122.03,7009744047.0
2007-07-10 20:50:00,122.02,122.07,122.01,122.07,9996110045.0
2007-07-10 20:55:00,122.06,122.07,121.99,122.01,9996110045.0
2007-07-10 21:00:00,122.02,122.03,121.98,121.98,9137622049.0
2007-07-10 21:05:00,121.97,122.0,121.94,121.95,8468900057.0
2007-07-10 21:10:00,121.96,121.98,121.93,121.96,6072300052.0
2007-07-10 21:15:00,121.95,121.99,121.95,121.97,7952900204.0
2007-07-10 21:20:00,121.98,122.05,121.96,122.04,8320700105.0
2007-07-10 21:25:00,122.03,122.05,122.01,122.03,6326999950.0
2007-07-10 21:30:00,122.04,122.04,121.99,122.0,6326999950.0
2007-07-10 21:35:00,121.99,122.01,121.95,121.98,6905999967.0
2007-07-10 21:40:00,121.95,121.97,121.95,121.96,8292200105.0
2007-07-10 21:45:00,121.94,121.99,121.94,121.96,5957400060.0
2007-07-10 21:50:00,121.96,122.01,121.955,122.01,7040500023.0
2007-07-10 21:55:00,121.99,122.0,121.94,121.94,7757099930.0
2007-07-10 22:00:00,121.95,121.96,121.86,121.93,5620699951.0
2007-07-10 22:05:00,121.91,121.93,121.89,121.89,4901199986.0
2007-07-10 22:10:00,121.89,121.92,121.86,121.92,5368700033.0
2007-07-10 22:15:00,121.92,121.94,121.91,121.93,2253500001.0
2007-07-10 22:20:00,121.93,121.93,121.86,121.86,6525000060.0
2007-07-10 22:25:00,121.87,121.89,121.84,121.84,8748599959.0
2007-07-10 22:30:00,121.84,121.87,121.84,121.855,5321160010.0
2007-07-10 22:35:00,121.86,121.88,121.85,121.855,3575499999.0
2007-07-10 22:40:00,121.86,121.88,121.83,121.85,6999500068.0
2007-07-10 22:45:00,121.85,121.85,121.78,121.82,4092500012.0
2007-07-10 22:50:00,121.82,121.82,121.75,121.77,7429399974.0
2007-07-10 22:55:00,121.77,121.78,121.72,121.73,3691600001.0
2007-07-10 23:00:00,121.72,121.74,121.71,121.72,3942500010.0
2007-07-10 23:05:00,121.72,121.72,121.71,121.71,1449200016.0
2007-07-10 23:10:00,121.72,121.74,121.71,121.73,3773900016.0
2007-07-10 23:15:00,121.73,121.73,121.71,121.73,1950400010.0
2007-07-10 23:20:00,121.72,121.73,121.71,121.72,3918900015.0
2007-07-10 23:25:00,121.72,121.73,121.71,121.71,4396900020.0
2007-07-10 23:30:00,121.71,121.72,121.52,121.57,5027400036.0
2007-07-10 23:35:00,121.55,121.6,121.5,121.53,7507500069.0
2007-07-10 23:40:00,121.51,121.54,121.5,121.52,3675299984.0
2007-07-10 23:45:00,121.51,121.51,121.34,121.42,9772999995.0
2007-07-10 23:50:00,121.41,121.42,121.24,121.32,9772999995.0
2007-07-10 23:55:00,121.33,121.38,121.27,121.38,7461000155.0
2007-07-11 00:00:00,121.35,121.36,121.24,121.25,8634399979.0
2007-07-11 00:05:00,121.28,121.28,121.13,121.14,9064500007.0
2007-07-11 00:10:00,121.15,121.18,121.04,121.05,10026600039.0
2007-07-11 00:15:00,121.04,121.06,120.96,121.03,9654999995.0
2007-07-11 00:20:00,121.01,121.11,120.99,121.11,9633999959.0
2007-07-11 00:25:00,121.13,121.23,121.12,121.21,9732000023.0
2007-07-11 00:30:00,121.21,121.37,121.21,121.36,7953800063.0
2007-07-11 00:35:00,121.38,121.42,121.33,121.41,6409900009.0
2007-07-11 00:40:00,121.39,121.43,121.38,121.43,5656899952.0
2007-07-11 00:45:00,121.425,121.44,121.41,121.43,8812700004.0
2007-07-11 00:50:00,121.42,121.54,121.4,121.48,7813700047.0
2007-07-11 00:55:00,121.47,121.47,121.24,121.26,10364500075.0
2007-07-11 01:00:00,121.27,121.4,121.27,121.4,8736700039.0
2007-07-11 01:05:00,121.41,121.43,121.395,121.43,5619900001.0
2007-07-11 01:10:00,121.43,121.55,121.43,121.54,7213899996.0
2007-07-11 01:15:00,121.55,121.56,121.5,121.56,8918999995.0
2007-07-11 01:20:00,121.57,121.62,121.57,121.62,9768800026.0
2007-07-11 01:25:00,121.63,121.64,121.54,121.6,8152500045.0
2007-07-11 01:30:00,121.61,121.64,121.61,121.63,5622600030.0
2007-07-11 01:35:00,121.63,121.7,121.63,121.68,6670199918.0
2007-07-11 01:40:00,121.67,121.68,121.58,121.66,7041999900.0
2007-07-11 01:45:00,121.66,121.73,121.65,121.71,9947500140.0
2007-07-11 01:50:00,121.71,121.77,121.675,121.75,7681299928.0
2007-07-11 01:55:00,121.76,121.76,121.7,121.7,8255499895.0
2007-07-11 02:00:00,121.71,121.76,121.7,121.74,7726999921.0
2007-07-11 02:05:00,121.72,121.73,121.63,121.63,5926000029.0
2007-07-11 02:10:00,121.64,121.68,121.63,121.67,10620999990.0
2007-07-11 02:15:00,121.66,121.72,121.66,121.7,10472300045.0
2007-07-11 02:20:00,121.71,121.72,121.7,121.72,8874500094.0
2007-07-11 02:25:00,121.73,121.77,121.72,121.76,7741500075.0
2007-07-11 02:30:00,121.75,121.77,121.74,121.77,6855800057.0
2007-07-11 02:35:00,121.78,121.81,121.76,121.8,9111500220.0
2007-07-11 02:40:00,121.79,121.85,121.79,121.83,9111500220.0
2007-07-11 02:45:00,121.82,121.83,121.72,121.72,9111500220.0
2007-07-11 02:50:00,121.73,121.75,121.69,121.75,9111500220.0
2007-07-11 02:55:00,121.74,121.75,121.72,121.75,8608600137.0
2007-07-11 03:00:00,121.75,121.75,121.73,121.74,9549400254.0
2007-07-11 03:05:00,121.73,121.73,121.6,121.61,5916500030.0
2007-07-11 03:10:00,121.6,121.65,121.6,121.63,5916500030.0
2007-07-11 03:15:00,121.64,121.71,121.64,121.7,5345100034.0
2007-07-11 03:20:00,121.71,121.71,121.66,121.67,6440100032.0
2007-07-11 03:25:00,121.68,121.69,121.65,121.69,5736900052.0
2007-07-11 03:30:00,121.68,121.73,121.67,121.73,2595200032.0
2007-07-11 03:35:00,121.74,121.75,121.7,121.72,6398000080.0
2007-07-11 03:40:00,121.73,121.73,121.71,121.71,6384100049.0
2007-07-11 03:45:00,121.71,121.72,121.695,121.71,4896300137.0
2007-07-11 03:50:00,121.71,121.72,121.67,121.68,7575300126.0
2007-07-11 03:55:00,121.67,121.69,121.67,121.68,8031500065.0
2007-07-11 04:00:00,121.69,121.71,121.68,121.71,6185000022.0
2007-07-11 04:05:00,121.7,121.72,121.695,121.71,5595500030.0
2007-07-11 04:10:00,121.71,121.73,121.71,121.73,6919600138.0
2007-07-11 04:15:00,121.73,121.73,121.71,121.72,2503200027.0
2007-07-11 04:20:00,121.72,121.73,121.71,121.73,4397449986.0
2007-07-11 04:25:00,121.73,121.73,121.71,121.72,7006400096.0
2007-07-11 04:30:00,121.72,121.73,121.69,121.71,7076100097.0
2007-07-11 04:35:00,121.71,121.71,121.68,121.68,4181600077.0
2007-07-11 04:40:00,121.69,121.7,121.68,121.69,2837400095.0
2007-07-11 04:45:00,121.69,121.7,121.68,121.7,5333000029.0
2007-07-11 04:50:00,121.7,121.71,121.7,121.7,3324200002.0
2007-07-11 04:55:00,121.7,121.72,121.7,121.71,4870300043.0
2007-07-11 05:00:00,121.72,121.72,121.67,121.68,8433999949.0
2007-07-11 05:05:00,121.67,121.68,121.66,121.66,4166999956.0
2007-07-11 05:10:00,121.67,121.67,121.65,121.66,2914899993.0
2007-07-11 05:15:00,121.65,121.65,121.62,121.64,6908400020.0
2007-07-11 05:20:00,121.63,121.64,121.6,121.61,6568000070.0
2007-07-11 05:25:00,121.62,121.67,121.61,121.66,8209300037.0
2007-07-11 05:30:00,121.67,121.7,121.66,121.69,6904600006.0
2007-07-11 05:35:00,121.69,121.7,121.68,121.69,7219099982.0
2007-07-11 05:40:00,121.69,121.73,121.68,121.71,5764899960.0
2007-07-11 05:45:00,121.71,121.72,121.68,121.68,5153400041.0
2007-07-11 05:50:00,121.68,121.69,121.66,121.67,8318900028.0
2007-07-11 05:55:00,121.66,121.69,121.66,121.67,7307499980.0
2007-07-11 06:00:00,121.68,121.7,121.67,121.68,5000200025.0
2007-07-11 06:05:00,121.68,121.68,121.63,121.65,5068200008.0
2007-07-11 06:10:00,121.65,121.66,121.63,121.64,3220800011.0
2007-07-11 06:15:00,121.64,121.67,121.64,121.67,4164100058.0
2007-07-11 06:20:00,121.68,121.69,121.675,121.69,3244199998.0
2007-07-11 06:25:00,121.69,121.72,121.68,121.71,6005199987.0
2007-07-11 06:30:00,121.71,121.71,121.68,121.7,4597000029.0
2007-07-11 06:35:00,121.7,121.76,121.69,121.72,4430600009.0
2007-07-11 06:40:00,121.73,121.73,121.71,121.71,3944900022.0
2007-07-11 06:45:00,121.72,121.72,121.685,121.7,4208600058.0
2007-07-11 06:50:00,121.7,121.72,121.67,121.71,6090200080.0
2007-07-11 06:55:00,121.71,121.71,121.68,121.69,5407600055.0
2007-07-11 07:00:00,121.7,121.7,121.62,121.64,7105600043.0
2007-07-11 07:05:00,121.66,121.66,121.63,121.65,6706500040.0
2007-07-11 07:10:00,121.64,121.66,121.64,121.65,8660100025.0
2007-07-11 07:15:00,121.64,121.65,121.57,121.59,10007500000.0
2007-07-11 07:20:00,121.58,121.6,121.51,121.51,9208799982.0
2007-07-11 07:25:00,121.49,121.5,121.38,121.42,6013999910.0
2007-07-11 07:30:00,121.43,121.45,121.38,121.425,7337299998.0
2007-07-11 07:35:00,121.41,121.41,121.27,121.3,1751500070.0
2007-07-11 07:40:00,121.31,121.34,121.2,121.2,1751500070.0
2007-07-11 07:45:00,121.21,121.23,121.14,121.15,1751500070.0
2007-07-11 07:50:00,121.16,121.17,121.09,121.11,1751500070.0
2007-07-11 07:55:00,121.12,121.17,121.05,121.17,1751500070.0
2007-07-11 08:00:00,121.18,121.37,121.18,121.29,1751500070.0
2007-07-11 08:05:00,121.28,121.36,121.25,121.34,1751500070.0
2007-07-11 08:10:00,121.35,121.35,121.28,121.32,1751500070.0
2007-07-11 08:15:00,121.33,121.33,121.11,121.14,1751500070.0
2007-07-11 08:20:00,121.15,121.24,121.15,121.2,1751500070.0
2007-07-11 08:25:00,121.19,121.24,121.15,121.22,1751500070.0
2007-07-11 08:30:00,121.21,121.23,121.17,121.2,1751500070.0
2007-07-11 08:35:00,121.19,121.22,121.18,121.22,1401200056.0
2007-07-11 08:40:00,121.21,121.3,121.21,121.29,1751500070.0
2007-07-11 08:45:00,121.28,121.3,121.23,121.29,1751500070.0
2007-07-11 08:50:00,121.28,121.28,121.23,121.25,1751500070.0
2007-07-11 08:55:00,121.24,121.28,121.24,121.27,1751500070.0
2007-07-11 09:00:00,121.26,121.35,121.26,121.35,1751500070.0
2007-07-11 09:05:00,121.34,121.34,121.26,121.3,1751500070.0
2007-07-11 09:10:00,121.29,121.34,121.27,121.29,1751500070.0
2007-07-11 09:15:00,121.3,121.3,121.09,121.1,5437900100.0
2007-07-11 09:20:00,121.11,121.21,121.11,121.2,7895500120.0
2007-07-11 09:25:00,121.21,121.27,121.21,121.26,7895500120.0
2007-07-11 09:30:00,121.24,121.26,121.22,121.23,8957000060.0
2007-07-11 09:35:00,121.22,121.26,121.21,121.25,8957000060.0
2007-07-11 09:40:00,121.26,121.27,121.18,121.2,9645400164.0
2007-07-11 09:45:00,121.215,121.255,121.2,121.23,8175200102.0
2007-07-11 09:50:00,121.24,121.31,121.23,121.27,2194000005.0
2007-07-11 09:55:00,121.28,121.32,121.24,121.27,2194000005.0
2007-07-11 10:00:00,121.28,121.315,121.26,121.29,4337000053.0
2007-07-11 10:05:00,121.3,121.31,121.28,121.29,7551500125.0
2007-07-11 10:10:00,121.27,121.28,121.26,121.27,9353500015.0
2007-07-11 10:15:00,121.28,121.45,121.27,121.43,9353500015.0
2007-07-11 10:20:00,121.42,121.46,121.38,121.42,9353500015.0
2007-07-11 10:25:00,121.43,121.44,121.35,121.36,9186300023.0
2007-07-11 10:30:00,121.37,121.37,121.34,121.36,8935500035.0
2007-07-11 10:35:00,121.37,121.42,121.36,121.41,8935500035.0
2007-07-11 10:40:00,121.42,121.49,121.42,121.47,8935500035.0
2007-07-11 10:45:00,121.46,121.51,121.45,121.47,8935500035.0
2007-07-11 10:50:00,121.46,121.49,121.44,121.46,8935500035.0
2007-07-11 10:55:00,121.45,121.55,121.45,121.52,8935500035.0
2007-07-11 11:00:00,121.53,121.56,121.49,121.53,8935500035.0
2007-07-11 11:05:00,121.54,121.55,121.5,121.52,8935500035.0
2007-07-11 11:10:00,121.53,121.55,121.52,121.54,8634800004.0
2007-07-11 11:15:00,121.54,121.61,121.53,121.57,5682500021.0
2007-07-11 11:20:00,121.58,121.63,121.55,121.62,6096500025.0
2007-07-11 11:25:00,121.63,121.67,121.61,121.67,6096500025.0
2007-07-11 11:30:00,121.68,121.71,121.65,121.65,6096500025.0
2007-07-11 11:35:00,121.64,121.65,121.59,121.61,6096500025.0
2007-07-11 11:40:00,121.62,121.62,121.55,121.57,6096500025.0
2007-07-11 11:45:00,121.56,121.58,121.53,121.57,6096500025.0
2007-07-11 11:50:00,121.56,121.57,121.53,121.57,6601400025.0
2007-07-11 11:55:00,121.55,121.57,121.53,121.53,7501100044.0
2007-07-11 12:00:00,121.54,121.7,121.53,121.68,4620499985.0
2007-07-11 12:05:00,121.69,121.77,121.68,121.69,4620499985.0
2007-07-11 12:10:00,121.68,121.7,121.66,121.69,5000099985.0
2007-07-11 12:15:00,121.71,121.73,121.68,121.73,6142499953.0
2007-07-11 12:20:00,121.74,121.82,121.73,121.78,6048499945.0
2007-07-11 12:25:00,121.78,121.79,121.73,121.76,9684599951.0
2007-07-11 12:30:00,121.77,121.78,121.72,121.75,5698999987.0
2007-07-11 12:35:00,121.76,121.76,121.71,121.72,5721600097.0
2007-07-11 12:40:00,121.73,121.82,121.73,121.8,7980000214.0
2007-07-11 12:45:00,121.81,121.82,121.77,121.78,6564000152.0
2007-07-11 12:50:00,121.79,121.79,121.73,121.75,8205000190.0
2007-07-11 12:55:00,121.74,121.77,121.68,121.7,8187900144.0
2007-07-11 13:00:00,121.69,121.7,121.57,121.59,8773500060.0
2007-07-11 13:05:00,121.58,121.64,121.56,121.58,8773500060.0
2007-07-11 13:10:00,121.57,121.58,121.44,121.52,8773500060.0
2007-07-11 13:15:00,121.51,121.55,121.47,121.49,8773500060.0
2007-07-11 13:20:00,121.5,121.53,121.48,121.53,8773500060.0
2007-07-11 13:25:00,121.52,121.56,121.48,121.51,8773500060.0
2007-07-11 13:30:00,121.5,121.55,121.49,121.51,8773500060.0
2007-07-11 13:35:00,121.5,121.51,121.34,121.38,8773500060.0
2007-07-11 13:40:00,121.39,121.44,121.36,121.36,8773500060.0
2007-07-11 13:45:00,121.35,121.43,121.35,121.43,8324500002.0
2007-07-11 13:50:00,121.44,121.56,121.41,121.54,9310499970.0
2007-07-11 13:55:00,121.53,121.56,121.51,121.56,9310499970.0
2007-07-11 14:00:00,121.55,121.57,121.53,121.55,9055000051.0
2007-07-11 14:05:00,121.54,121.61,121.51,121.61,9605500145.0
2007-07-11 14:10:00,121.63,121.7,121.6,121.7,9847500097.0
2007-07-11 14:15:00,121.69,121.7,121.63,121.64,10210500025.0
2007-07-11 14:20:00,121.63,121.66,121.62,121.64,10210500025.0
2007-07-11 14:25:00,121.63,121.65,121.61,121.62,10210500025.0
2007-07-11 14:30:00,121.63,121.73,121.58,121.72,10210500025.0
2007-07-11 14:35:00,121.73,121.89,121.71,121.84,10210500025.0
2007-07-11 14:40:00,121.83,121.86,121.75,121.75,10210500025.0
2007-07-11 14:45:00,121.76,121.83,121.76,121.82,10210500025.0
2007-07-11 14:50:00,121.81,121.83,121.76,121.78,10210500025.0
2007-07-11 14:55:00,121.79,121.93,121.78,121.9,10210500025.0
2007-07-11 15:00:00,121.91,122.02,121.89,121.94,10210500025.0
2007-07-11 15:05:00,121.95,121.98,121.86,121.88,10210500025.0
2007-07-11 15:10:00,121.87,121.88,121.75,121.76,10210500025.0
2007-07-11 15:15:00,121.77,121.81,121.71,121.72,10210500025.0
2007-07-11 15:20:00,121.73,121.74,121.69,121.74,10210500025.0
2007-07-11 15:25:00,121.75,121.77,121.74,121.76,10210500025.0
2007-07-11 15:30:00,121.77,121.87,121.77,121.86,10210500025.0
2007-07-11 15:35:00,121.87,121.97,121.85,121.92,10180900037.0
2007-07-11 15:40:00,121.91,121.92,121.82,121.86,10062500085.0
2007-07-11 15:45:00,121.85,121.94,121.85,121.91,10062500085.0
2007-07-11 15:50:00,121.9,121.9,121.78,121.78,10062500085.0
2007-07-11 15:55:00,121.79,121.84,121.77,121.79,10062500085.0
2007-07-11 16:00:00,121.8,121.89,121.75,121.89,10062500085.0
2007-07-11 16:05:00,121.88,121.89,121.82,121.86,10062500085.0
2007-07-11 16:10:00,121.87,121.92,121.83,121.88,10062500085.0
2007-07-11 16:15:00,121.87,122.01,121.87,122.0,10062500085.0
2007-07-11 16:20:00,122.01,122.01,121.94,121.94,10078300037.0
2007-07-11 16:25:00,121.95,121.95,121.87,121.89,10101999965.0
2007-07-11 16:30:00,121.9,121.92,121.85,121.86,10101999965.0
2007-07-11 16:35:00,121.85,121.89,121.85,121.88,10101999965.0
2007-07-11 16:40:00,121.87,121.88,121.85,121.86,10101999965.0
2007-07-11 16:45:00,121.87,121.88,121.82,121.85,10101999965.0
2007-07-11 16:50:00,121.84,121.88,121.71,121.82,10101999965.0
2007-07-11 16:55:00,121.83,121.84,121.76,121.82,10101999965.0
2007-07-11 17:00:00,121.81,122.02,121.81,121.99,10101999965.0
2007-07-11 17:05:00,122.0,122.02,121.94,121.95,10101999965.0
2007-07-11 17:10:00,121.94,122.2,121.94,122.15,10101999965.0
2007-07-11 17:15:00,122.14,122.19,122.08,122.1,10101999965.0
2007-07-11 17:20:00,122.11,122.25,122.11,122.2,10101999965.0
2007-07-11 17:25:00,122.21,122.22,122.15,122.15,10101999965.0
2007-07-11 17:30:00,122.14,122.2,122.13,122.15,9441899988.0
2007-07-11 17:35:00,122.15,122.29,122.15,122.26,8906700076.0
2007-07-11 17:40:00,122.25,122.25,122.18,122.21,9433000075.0
2007-07-11 17:45:00,122.19,122.21,122.15,122.16,4607999950.0
2007-07-11 17:50:00,122.17,122.24,122.14,122.16,4607999950.0
2007-07-11 17:55:00,122.15,122.15,122.11,122.12,4607999950.0
2007-07-11 18:00:00,122.14,122.2,122.12,122.14,4607999950.0
2007-07-11 18:05:00,122.155,122.16,122.1,122.12,8427200054.0
2007-07-11 18:10:00,122.11,122.16,122.08,122.11,9765000195.0
2007-07-11 18:15:00,122.1,122.11,122.01,122.05,9765000195.0
2007-07-11 18:20:00,122.06,122.11,122.05,122.1,9765000195.0
2007-07-11 18:25:00,122.11,122.15,122.06,122.09,9765000195.0
2007-07-11 18:30:00,122.09,122.09,122.05,122.06,6046700002.0
2007-07-11 18:35:00,122.04,122.08,122.03,122.08,8269000048.0
2007-07-11 18:40:00,122.07,122.09,122.05,122.06,3992200039.0
2007-07-11 18:45:00,122.04,122.04,121.99,122.0,8505000035.0
2007-07-11 18:50:00,121.98,122.04,121.97,121.99,6581000070.0
2007-07-11 18:55:00,121.98,122.02,121.97,122.02,5826200079.0
2007-07-11 19:00:00,122.02,122.05,122.02,122.04,7800400076.0
2007-07-11 19:05:00,122.05,122.06,122.05,122.05,6406800052.0
2007-07-11 19:10:00,122.06,122.07,122.03,122.06,7630099919.0
2007-07-11 19:15:00,122.06,122.06,122.045,122.06,1992399995.0
2007-07-11 19:20:00,122.06,122.06,122.03,122.04,5800600014.0
2007-07-11 19:25:00,122.04,122.06,122.04,122.05,5457799986.0
2007-07-11 19:30:00,122.06,122.13,122.06,122.13,8217500190.0
2007-07-11 19:35:00,122.12,122.17,122.12,122.16,5194000056.0
2007-07-11 19:40:00,122.17,122.17,122.14,122.16,6357900090.0
2007-07-11 19:45:00,122.15,122.18,122.15,122.17,7316200105.0
2007-07-11 19:50:00,122.165,122.17,122.13,122.13,5727300088.0
2007-07-11 19:55:00,122.12,122.16,122.09,122.1,7647400063.0
2007-07-11 20:00:00,122.09,122.14,122.07,122.09,4498400014.0
2007-07-11 20:05:00,122.1,122.1,122.03,122.06,3341600032.0
2007-07-11 20:10:00,122.07,122.07,122.04,122.07,4177000040.0
2007-07-11 20:15:00,122.07,122.1,122.055,122.1,2669400033.0
2007-07-11 20:20:00,122.11,122.12,122.08,122.1,6490200035.0
2007-07-11 20:25:00,122.1,122.12,122.07,122.1,5925300111.0
2007-07-11 20:30:00,122.09,122.1,122.07,122.08,4312400104.0
2007-07-11 20:35:00,122.09,122.1,122.07,122.07,5390500130.0
2007-07-11 20:40:00,122.08,122.09,122.07,122.07,5390500130.0
2007-07-11 20:45:00,122.07,122.11,122.07,122.1,9483300314.0
2007-07-11 20:50:00,122.09,122.1,122.05,122.06,10158500015.0
2007-07-11 20:55:00,122.04,122.05,122.015,122.02,9352099947.0
2007-07-11 21:00:00,122.03,122.06,122.02,122.025,4484099969.0
2007-07-11 21:05:00,122.04,122.1,122.03,122.09,9360200005.0
2007-07-11 21:10:00,122.1,122.12,122.08,122.12,6615999961.0
2007-07-11 21:15:00,122.12,122.14,122.09,122.14,5517799997.0
2007-07-11 21:20:00,122.14,122.16,122.12,122.16,3857620070.0
2007-07-11 21:25:00,122.16,122.18,122.14,122.16,8078099952.0
2007-07-11 21:30:00,122.16,122.21,122.16,122.19,7787899947.0
2007-07-11 21:35:00,122.2,122.23,122.17,122.19,6947299973.0
2007-07-11 21:40:00,122.2,122.23,122.19,122.2,5866300035.0
2007-07-11 21:45:00,122.21,122.22,122.15,122.17,3200600018.0
2007-07-11 21:50:00,122.17,122.18,122.16,122.17,1809400002.0
2007-07-11 21:55:00,122.17,122.21,122.17,122.21,7935400086.0
2007-07-11 22:00:00,122.22,122.31,122.21,122.28,7667999995.0
2007-07-11 22:05:00,122.29,122.46,122.27,122.46,7667999995.0
2007-07-11 22:10:00,122.47,122.51,122.43,122.46,8600499957.0
2007-07-11 22:15:00,122.45,122.46,122.43,122.45,8068399902.0
2007-07-11 22:20:00,122.45,122.49,122.43,122.47,7162099955.0
2007-07-11 22:25:00,122.48,122.48,122.44,122.46,6559600023.0
2007-07-11 22:30:00,122.46,122.51,122.45,122.49,7005799968.0
2007-07-11 22:35:00,122.5,122.51,122.47,122.5,8051499980.0
2007-07-11 22:40:00,122.49,122.49,122.46,122.46,2157399989.0
2007-07-11 22:45:00,122.46,122.48,122.45,122.46,3487599997.0
2007-07-11 22:50:00,122.45,122.47,122.45,122.47,4132600012.0
2007-07-11 22:55:00,122.46,122.49,122.45,122.47,3271099999.0
2007-07-11 23:00:00,122.47,122.47,122.39,122.42,4892299997.0
2007-07-11 23:05:00,122.41,122.43,122.39,122.4,4031999997.0
2007-07-11 23:10:00,122.41,122.47,122.35,122.35,5285400064.0
2007-07-11 23:15:00,122.32,122.38,122.31,122.36,6629600027.0
2007-07-11 23:20:00,122.36,122.38,122.35,122.36,2547499998.0
2007-07-11 23:25:00,122.36,122.36,122.34,122.35,1347500040.0
2007-07-11 23:30:00,122.35,122.37,122.35,122.36,1696300013.0
2007-07-11 23:35:00,122.37,122.38,122.31,122.33,2559900009.0
2007-07-11 23:40:00,122.32,122.33,122.29,122.31,3857300007.0
2007-07-11 23:45:00,122.31,122.43,122.31,122.4,5562300015.0
2007-07-11 23:50:00,122.36,122.39,122.36,122.37,1551900035.0
2007-07-11 23:55:00,122.38,122.4,122.36,122.39,3882300074.0
2007-07-12 00:00:00,122.39,122.39,122.34,122.37,3129900023.0
2007-07-12 00:05:00,122.37,122.37,122.36,122.37,1224300012.0
2007-07-12 00:10:00,122.37,122.38,122.36,122.38,2911899980.0
2007-07-12 00:15:00,122.37,122.38,122.35,122.36,2216499997.0
2007-07-12 00:20:00,122.36,122.39,122.35,122.38,3818300034.0
2007-07-12 00:25:00,122.38,122.39,122.355,122.36,4536199994.0
2007-07-12 00:30:00,122.36,122.36,122.31,122.33,3766499985.0
2007-07-12 00:35:00,122.33,122.33,122.3,122.32,5058500016.0
2007-07-12 00:40:00,122.31,122.32,122.27,122.3,3133600008.0
2007-07-12 00:45:00,122.3,122.31,122.28,122.3,2330899999.0
2007-07-12 00:50:00,122.3,122.31,122.27,122.28,3361000043.0
2007-07-12 00:55:00,122.28,122.29,122.27,122.28,5064199943.0
2007-07-12 01:00:00,122.28,122.34,122.27,122.315,5969200010.0
2007-07-12 01:05:00,122.32,122.33,122.3,122.31,4438100009.0
2007-07-12 01:10:00,122.31,122.36,122.3,122.36,5676399970.0
2007-07-12 01:15:00,122.35,122.36,122.32,122.33,4459300042.0
2007-07-12 01:20:00,122.33,122.33,122.28,122.28,6381800116.0
2007-07-12 01:25:00,122.29,122.31,122.27,122.28,6829700019.0
2007-07-12 01:30:00,122.27,122.28,122.265,122.265,1899000005.0
2007-07-12 01:35:00,122.265,122.28,122.25,122.26,6205300028.0
2007-07-12 01:40:00,122.25,122.28,122.24,122.265,5985300001.0
2007-07-12 01:45:00,122.27,122.28,122.24,122.25,3221400035.0
2007-07-12 01:50:00,122.24,122.31,122.235,122.3,7737299989.0
2007-07-12 01:55:00,122.31,122.36,122.31,122.35,8808499925.0
2007-07-12 02:00:00,122.34,122.36,122.3,122.3,6599699990.0
2007-07-12 02:05:00,122.29,122.31,122.26,122.27,5250500010.0
2007-07-12 02:10:00,122.28,122.305,122.27,122.28,5713100004.0
2007-07-12 02:15:00,122.29,122.305,122.26,122.27,5163300027.0
2007-07-12 02:20:00,122.26,122.29,122.25,122.25,5524000060.0
2007-07-12 02:25:00,122.25,122.28,122.245,122.28,5259000020.0
2007-07-12 02:30:00,122.28,122.28,122.26,122.265,3102900026.0
2007-07-12 02:35:00,122.265,122.27,122.24,122.25,3501800007.0
2007-07-12 02:40:00,122.25,122.25,122.22,122.22,7323300051.0
2007-07-12 02:45:00,122.21,122.24,122.21,122.24,6856400048.0
2007-07-12 02:50:00,122.24,122.26,122.23,122.25,6518400097.0
2007-07-12 02:55:00,122.26,122.31,122.24,122.28,3170499955.0
2007-07-12 03:00:00,122.28,122.31,122.27,122.3,3346499994.0
2007-07-12 03:05:00,122.31,122.33,122.29,122.31,6856099996.0
2007-07-12 03:10:00,122.31,122.34,122.3,122.33,6273800012.0
2007-07-12 03:15:00,122.33,122.34,122.3,122.32,4616599997.0
2007-07-12 03:20:00,122.32,122.34,122.32,122.32,4383700057.0
2007-07-12 03:25:00,122.32,122.32,122.29,122.31,5853500080.0
2007-07-12 03:30:00,122.3,122.34,122.29,122.32,8073499930.0
2007-07-12 03:35:00,122.31,122.34,122.305,122.32,7034999981.0
2007-07-12 03:40:00,122.32,122.32,122.28,122.29,3761100018.0
2007-07-12 03:45:00,122.28,122.3,122.27,122.3,3821600039.0
2007-07-12 03:50:00,122.3,122.3,122.25,122.26,6556500027.0
2007-07-12 03:55:00,122.25,122.26,122.23,122.25,8041700120.0
2007-07-12 04:00:00,122.25,122.26,122.19,122.2,4043600002.0
2007-07-12 04:05:00,122.19,122.21,122.16,122.19,5156500045.0
2007-07-12 04:10:00,122.19,122.19,122.145,122.16,7067899996.0
2007-07-12 04:15:00,122.14,122.16,122.14,122.15,6162500014.0
2007-07-12 04:20:00,122.16,122.17,122.15,122.16,6571900100.0
2007-07-12 04:25:00,122.17,122.17,122.16,122.17,4199100010.0
2007-07-12 04:30:00,122.17,122.18,122.16,122.18,5954600006.0
2007-07-12 04:35:00,122.17,122.18,122.16,122.16,5405500015.0
2007-07-12 04:40:00,122.17,122.18,122.16,122.18,5414300132.0
2007-07-12 04:45:00,122.18,122.2,122.17,122.2,5594200158.0
2007-07-12 04:50:00,122.195,122.21,122.195,122.21,2133100069.0
2007-07-12 04:55:00,122.21,122.22,122.2,122.21,5786500125.0
2007-07-12 05:00:00,122.21,122.24,122.205,122.225,5184900013.0
2007-07-12 05:05:00,122.23,122.23,122.215,122.215,2721299946.0
2007-07-12 05:10:00,122.22,122.22,122.2,122.22,4770699975.0
2007-07-12 05:15:00,122.22,122.22,122.19,122.2,7877099993.0
2007-07-12 05:20:00,122.18,122.21,122.18,122.19,4916600008.0
2007-07-12 05:25:00,122.19,122.2,122.17,122.19,8865499903.0
2007-07-12 05:30:00,122.2,122.22,122.19,122.21,5368500002.0
2007-07-12 05:35:00,122.22,122.23,122.2,122.22,6297499993.0
2007-07-12 05:40:00,122.23,122.23,122.2,122.22,7750799966.0
2007-07-12 05:45:00,122.23,122.23,122.2,122.21,2872199935.0
2007-07-12 05:50:00,122.21,122.21,122.18,122.21,3482500000.0
2007-07-12 05:55:00,122.22,122.4,122.21,122.35,3627000030.0
2007-07-12 06:00:00,122.36,122.4,122.29,122.3,6151500003.0
2007-07-12 06:05:00,122.31,122.41,122.31,122.38,7834499985.0
2007-07-12 06:10:00,122.37,122.37,122.31,122.31,7664099997.0
2007-07-12 06:15:00,122.32,122.33,122.3,122.33,7312700083.0
2007-07-12 06:20:00,122.33,122.39,122.33,122.36,5470100165.0
2007-07-12 06:25:00,122.37,122.38,122.35,122.35,5331100138.0
2007-07-12 06:30:00,122.35,122.37,122.31,122.31,7715099973.0
2007-07-12 06:35:00,122.3,122.31,122.26,122.29,8487599926.0
2007-07-12 06:40:00,122.29,122.3,122.28,122.29,5439700097.0
2007-07-12 06:45:00,122.29,122.29,122.27,122.27,4758100040.0
2007-07-12 06:50:00,122.28,122.325,122.265,122.3,6450500030.0
2007-07-12 06:55:00,122.3,122.36,122.295,122.36,4372699980.0
2007-07-12 07:00:00,122.35,122.36,122.32,122.34,3601599966.0
2007-07-12 07:05:00,122.335,122.34,122.31,122.31,7059700032.0
2007-07-12 07:10:00,122.31,122.32,122.305,122.32,5378400039.0
2007-07-12 07:15:00,122.32,122.35,122.315,122.33,4338000005.0
2007-07-12 07:20:00,122.34,122.34,122.31,122.32,4949200033.0
2007-07-12 07:25:00,122.32,122.32,122.26,122.3,8881000011.0
2007-07-12 07:30:00,122.31,122.31,122.27,122.28,9508500015.0
2007-07-12 07:35:00,122.28,122.31,122.28,122.29,6374500079.0
2007-07-12 07:40:00,122.29,122.3,122.275,122.29,5363400042.0
2007-07-12 07:45:00,122.29,122.29,122.27,122.29,8306000007.0
2007-07-12 07:50:00,122.28,122.3,122.26,122.28,9173300030.0
2007-07-12 07:55:00,122.27,122.28,122.26,122.27,3924199992.0
2007-07-12 08:00:00,122.27,122.28,122.19,122.23,9125500125.0
2007-07-12 08:05:00,122.22,122.24,122.21,122.22,8459300055.0
2007-07-12 08:10:00,122.2,122.22,122.18,122.21,3740500015.0
2007-07-12 08:15:00,122.2,122.26,122.2,122.24,3740500015.0
2007-07-12 08:20:00,122.24,122.24,122.21,122.225,2251200022.0
2007-07-12 08:25:00,122.23,122.27,122.23,122.26,8056100050.0
2007-07-12 08:30:00,122.25,122.27,122.19,122.2,4091200124.0
2007-07-12 08:35:00,122.19,122.22,122.16,122.18,3708000020.0
2007-07-12 08:40:00,122.19,122.22,122.18,122.2,3963700052.0
2007-07-12 08:45:00,122.21,122.22,122.19,122.21,7423400147.0
2007-07-12 08:50:00,122.2,122.22,122.17,122.18,9583200089.0
2007-07-12 08:55:00,122.17,122.17,122.07,122.1,10386000035.0
2007-07-12 09:00:00,122.11,122.11,121.85,121.89,10386000035.0
2007-07-12 09:05:00,121.9,121.96,121.88,121.92,10386000035.0
2007-07-12 09:10:00,121.91,121.96,121.86,121.92,10386000035.0
2007-07-12 09:15:00,121.94,121.98,121.91,121.95,10386000035.0
2007-07-12 09:20:00,121.96,122.0,121.89,121.95,10386000035.0
2007-07-12 09:25:00,121.96,121.96,121.92,121.93,10386000035.0
2007-07-12 09:30:00,121.92,121.96,121.83,121.95,10386000035.0
2007-07-12 09:35:00,121.94,122.08,121.93,122.07,10386000035.0
2007-07-12 09:40:00,122.08,122.14,122.06,122.13,10386000035.0
2007-07-12 09:45:00,122.12,122.12,122.05,122.06,9738500023.0
2007-07-12 09:50:00,122.07,122.11,122.035,122.05,7623600028.0
2007-07-12 09:55:00,122.05,122.06,121.97,122.05,8681500089.0
2007-07-12 10:00:00,122.06,122.06,121.94,121.95,9212000105.0
2007-07-12 10:05:00,121.94,122.02,121.89,121.96,9212000105.0
2007-07-12 10:10:00,121.95,121.99,121.93,121.97,9212000105.0
2007-07-12 10:15:00,121.96,122.02,121.95,122.01,6009899937.0
2007-07-12 10:20:00,122.0,122.02,121.99,122.0,2965500008.0
2007-07-12 10:25:00,121.995,122.08,121.995,122.06,6877899992.0
2007-07-12 10:30:00,122.07,122.08,122.04,122.06,8313099988.0
2007-07-12 10:35:00,122.07,122.14,122.05,122.09,7532000000.0
2007-07-12 10:40:00,122.08,122.09,122.05,122.05,9081299991.0
2007-07-12 10:45:00,122.06,122.07,122.05,122.05,5051599971.0
2007-07-12 10:50:00,122.05,122.05,121.97,122.0,6703999960.0
2007-07-12 10:55:00,122.01,122.06,121.99,122.02,6703999960.0
2007-07-12 11:00:00,122.01,122.06,122.0,122.06,6703999960.0
2007-07-12 11:05:00,122.06,122.07,122.01,122.02,9138300006.0
2007-07-12 11:10:00,122.01,122.06,121.99,122.06,8858500005.0
2007-07-12 11:15:00,122.05,122.09,122.04,122.07,8210999999.0
2007-07-12 11:20:00,122.075,122.09,122.06,122.07,8718999983.0
2007-07-12 11:25:00,122.07,122.08,122.05,122.05,5960400002.0
2007-07-12 11:30:00,122.04,122.07,122.01,122.07,8222199986.0
2007-07-12 11:35:00,122.07,122.16,122.065,122.13,5615200002.0
2007-07-12 11:40:00,122.14,122.18,122.12,122.15,7631000015.0
2007-07-12 11:45:00,122.14,122.18,122.13,122.14,8758699953.0
2007-07-12 11:50:00,122.14,122.14,122.11,122.13,7125400006.0
2007-07-12 11:55:00,122.12,122.14,122.12,122.12,4673500000.0
2007-07-12 12:00:00,122.115,122.12,122.105,122.105,3143600019.0
2007-07-12 12:05:00,122.1,122.11,122.09,122.11,4380800092.0
2007-07-12 12:10:00,122.1,122.19,122.1,122.18,8191600011.0
2007-07-12 12:15:00,122.17,122.19,122.15,122.16,6802999855.0
2007-07-12 12:20:00,122.16,122.16,122.12,122.12,5035999991.0
2007-07-12 12:25:00,122.13,122.13,122.09,122.09,6791299963.0
2007-07-12 12:30:00,122.1,122.14,122.1,122.13,5306300029.0
2007-07-12 12:35:00,122.12,122.13,122.12,122.13,5163000069.0
2007-07-12 12:40:00,122.13,122.14,122.09,122.1,6862979948.0
2007-07-12 12:45:00,122.11,122.14,122.09,122.12,7162299977.0
2007-07-12 12:50:00,122.12,122.14,122.11,122.11,6647600051.0
2007-07-12 12:55:00,122.11,122.12,122.05,122.09,7568400096.0
2007-07-12 13:00:00,122.08,122.09,122.04,122.055,10196000100.0
2007-07-12 13:05:00,122.06,122.06,122.02,122.03,5827700051.0
2007-07-12 13:10:00,122.06,122.1,122.05,122.08,6972499985.0
2007-07-12 13:15:00,122.07,122.12,122.07,122.12,7201400011.0
2007-07-12 13:20:00,122.1,122.115,122.08,122.1,6977700018.0
2007-07-12 13:25:00,122.11,122.15,122.095,122.12,4760500036.0
2007-07-12 13:30:00,122.13,122.13,122.1,122.11,4886000036.0
2007-07-12 13:35:00,122.09,122.1,122.075,122.09,10561000000.0
2007-07-12 13:40:00,122.09,122.15,122.07,122.145,7895500020.0
2007-07-12 13:45:00,122.14,122.16,122.12,122.15,4965900023.0
2007-07-12 13:50:00,122.16,122.16,122.13,122.15,10626500025.0
2007-07-12 13:55:00,122.14,122.16,122.14,122.15,7368099951.0
2007-07-12 14:00:00,122.15,122.15,122.11,122.13,6245500023.0
2007-07-12 14:05:00,122.13,122.13,122.11,122.12,7289100009.0
2007-07-12 14:10:00,122.13,122.13,122.11,122.12,3798200009.0
2007-07-12 14:15:00,122.11,122.12,122.09,122.12,2519600065.0
2007-07-12 14:20:00,122.12,122.16,122.11,122.145,8472599999.0
2007-07-12 14:25:00,122.15,122.19,122.14,122.15,7406099994.0
2007-07-12 14:30:00,122.16,122.18,122.13,122.18,9218999945.0
2007-07-12 14:35:00,122.17,122.24,122.15,122.16,9218999945.0
2007-07-12 14:40:00,122.17,122.26,122.15,122.24,9683200007.0
2007-07-12 14:45:00,122.25,122.26,122.19,122.22,10379500100.0
2007-07-12 14:50:00,122.22,122.35,122.21,122.32,8084000010.0
2007-07-12 14:55:00,122.33,122.36,122.3,122.33,8084000010.0
2007-07-12 15:00:00,122.34,122.48,122.33,122.45,8084000010.0
2007-07-12 15:05:00,122.46,122.46,122.37,122.37,5950800030.0
2007-07-12 15:10:00,122.36,122.4,122.34,122.38,5417500035.0
2007-07-12 15:15:00,122.37,122.38,122.31,122.32,5417500035.0
2007-07-12 15:20:00,122.33,122.35,122.32,122.35,5417500035.0
2007-07-12 15:25:00,122.36,122.37,122.32,122.34,5417500035.0
2007-07-12 15:30:00,122.35,122.42,122.35,122.39,5417500035.0
2007-07-12 15:35:00,122.38,122.39,122.36,122.37,5417500035.0
2007-07-12 15:40:00,122.38,122.42,122.37,122.42,5417500035.0
2007-07-12 15:45:00,122.43,122.46,122.38,122.4,5417500035.0
2007-07-12 15:50:00,122.39,122.45,122.37,122.43,5417500035.0
2007-07-12 15:55:00,122.42,122.46,122.42,122.43,6869300036.0
2007-07-12 16:00:00,122.44,122.51,122.41,122.41,10057500050.0
2007-07-12 16:05:00,122.4,122.4,122.35,122.39,10057500050.0
2007-07-12 16:10:00,122.4,122.46,122.39,122.46,10057500050.0
2007-07-12 16:15:00,122.45,122.46,122.43,122.43,8928900020.0
2007-07-12 16:20:00,122.42,122.44,122.38,122.41,7235999975.0
2007-07-12 16:25:00,122.4,122.42,122.39,122.41,7235999975.0
2007-07-12 16:30:00,122.4,122.48,122.4,122.48,8312399996.0
2007-07-12 16:35:00,122.48,122.53,122.43,122.44,7189000015.0
2007-07-12 16:40:00,122.45,122.48,122.4,122.41,7189000015.0
2007-07-12 16:45:00,122.4,122.46,122.39,122.45,7189000015.0
2007-07-12 16:50:00,122.46,122.48,122.43,122.45,7189000015.0
2007-07-12 16:55:00,122.46,122.47,122.42,122.44,7135900016.0
2007-07-12 17:00:00,122.43,122.46,122.35,122.35,6923500020.0
2007-07-12 17:05:00,122.36,122.41,122.35,122.41,5786400024.0
2007-07-12 17:10:00,122.4,122.42,122.37,122.41,3298400058.0
2007-07-12 17:15:00,122.4,122.44,122.4,122.43,4771200081.0
2007-07-12 17:20:00,122.43,122.44,122.41,122.43,6343100099.0
2007-07-12 17:25:00,122.44,122.44,122.39,122.41,9154000045.0
2007-07-12 17:30:00,122.42,122.58,122.41,122.56,9154000045.0
2007-07-12 17:35:00,122.55,122.55,122.44,122.52,9154000045.0
2007-07-12 17:40:00,122.5,122.55,122.46,122.54,4402500025.0
2007-07-12 17:45:00,122.55,122.55,122.49,122.51,4402500025.0
2007-07-12 17:50:00,122.5,122.53,122.5,122.51,4402500025.0
2007-07-12 17:55:00,122.52,122.52,122.48,122.5,4402500025.0
2007-07-12 18:00:00,122.49,122.52,122.46,122.46,3870200014.0
2007-07-12 18:05:00,122.47,122.48,122.43,122.455,5101500000.0
2007-07-12 18:10:00,122.455,122.5,122.44,122.49,8859099981.0
2007-07-12 18:15:00,122.5,122.52,122.49,122.5,10201499925.0
2007-07-12 18:20:00,122.5,122.5,122.44,122.455,10491899985.0
2007-07-12 18:25:00,122.45,122.455,122.41,122.44,5194299934.0
2007-07-12 18:30:00,122.45,122.46,122.43,122.44,6465799982.0
2007-07-12 18:35:00,122.44,122.45,122.4,122.41,5061700000.0
2007-07-12 18:40:00,122.41,122.41,122.35,122.4,9604699936.0
2007-07-12 18:45:00,122.39,122.39,122.36,122.37,8403999955.0
2007-07-12 18:50:00,122.38,122.43,122.38,122.41,8403999955.0
2007-07-12 18:55:00,122.43,122.46,122.42,122.445,7378000042.0
2007-07-12 19:00:00,122.445,122.46,122.43,122.43,7583300080.0
2007-07-12 19:05:00,122.44,122.46,122.37,122.37,8918260040.0
2007-07-12 19:10:00,122.38,122.41,122.38,122.4,6886760076.0
2007-07-12 19:15:00,122.38,122.44,122.38,122.42,7177899923.0
2007-07-12 19:20:00,122.42,122.43,122.4,122.42,1791200015.0
2007-07-12 19:25:00,122.43,122.43,122.38,122.39,3803800016.0
2007-07-12 19:30:00,122.39,122.4,122.37,122.39,3828700023.0
2007-07-12 19:35:00,122.4,122.42,122.39,122.41,5823000035.0
2007-07-12 19:40:00,122.41,122.43,122.4,122.42,2791900021.0
2007-07-12 19:45:00,122.42,122.43,122.395,122.4,2991599976.0
2007-07-12 19:50:00,122.4,122.43,122.4,122.41,4867100014.0
2007-07-12 19:55:00,122.41,122.43,122.4,122.415,5029400007.0
2007-07-12 20:00:00,122.42,122.43,122.4,122.4,2589000037.0
2007-07-12 20:05:00,122.41,122.41,122.36,122.36,8222700077.0
2007-07-12 20:10:00,122.38,122.41,122.365,122.38,7643700015.0
2007-07-12 20:15:00,122.36,122.38,122.36,122.37,3481800002.0
2007-07-12 20:20:00,122.35,122.4,122.35,122.395,4657100017.0
2007-07-12 20:25:00,122.4,122.41,122.395,122.41,3454200009.0
2007-07-12 20:30:00,122.41,122.41,122.39,122.4,2343500005.0
2007-07-12 20:35:00,122.4,122.4,122.37,122.38,6204800015.0
2007-07-12 20:40:00,122.39,122.43,122.38,122.42,7690100063.0
2007-07-12 20:45:00,122.43,122.43,122.395,122.4,4303800044.0
2007-07-12 20:50:00,122.41,122.42,122.39,122.4,1965699997.0
2007-07-12 20:55:00,122.39,122.43,122.39,122.41,5524700017.0
2007-07-12 21:00:00,122.39,122.44,122.39,122.43,3942500025.0
2007-07-12 21:05:00,122.44,122.45,122.43,122.44,3891000028.0
2007-07-12 21:10:00,122.45,122.49,122.43,122.47,8664800012.0
2007-07-12 21:15:00,122.48,122.52,122.47,122.52,8114400046.0
2007-07-12 21:20:00,122.51,122.54,122.5,122.5,4245000003.0
2007-07-12 21:25:00,122.5,122.52,122.49,122.52,4997300064.0
2007-07-12 21:30:00,122.5,122.52,122.5,122.51,5858200000.0
2007-07-12 21:35:00,122.52,122.52,122.48,122.495,7538800044.0
2007-07-12 21:40:00,122.5,122.52,122.495,122.51,4649799992.0
2007-07-12 21:45:00,122.51,122.51,122.47,122.49,5635100017.0
2007-07-12 21:50:00,122.5,122.5,122.47,122.48,4389500017.0
2007-07-12 21:55:00,122.48,122.5,122.47,122.475,6329260067.0
2007-07-12 22:00:00,122.48,122.49,122.46,122.48,5210199981.0
2007-07-12 22:05:00,122.48,122.49,122.46,122.48,2894100015.0
2007-07-12 22:10:00,122.47,122.48,122.46,122.48,4465880038.0
2007-07-12 22:15:00,122.48,122.48,122.47,122.48,2547500030.0
2007-07-12 22:20:00,122.48,122.49,122.45,122.47,5753199962.0
2007-07-12 22:25:00,122.47,122.48,122.46,122.46,1825200017.0
2007-07-12 22:30:00,122.46,122.47,122.42,122.43,5899600020.0
2007-07-12 22:35:00,122.43,122.45,122.42,122.44,3176200032.0
2007-07-12 22:40:00,122.44,122.45,122.425,122.43,3282800032.0
2007-07-12 22:45:00,122.43,122.43,122.38,122.39,5373800039.0
2007-07-12 22:50:00,122.39,122.43,122.38,122.4,4865900016.0
2007-07-12 22:55:00,122.41,122.42,122.41,122.41,1591700028.0
2007-07-12 23:00:00,122.41,122.43,122.39,122.43,1740300012.0
2007-07-12 23:05:00,122.42,122.43,122.39,122.39,2112999989.0
2007-07-12 23:10:00,122.39,122.4,122.37,122.37,3655999977.0
2007-07-12 23:15:00,122.37,122.39,122.35,122.36,3102700017.0
2007-07-12 23:20:00,122.36,122.37,122.35,122.36,2320200002.0
2007-07-12 23:25:00,122.36,122.38,122.36,122.38,2443200000.0
2007-07-12 23:30:00,122.38,122.38,122.35,122.37,1685699995.0
2007-07-12 23:35:00,122.37,122.41,122.36,122.4,1864500002.0
2007-07-12 23:40:00,122.4,122.4,122.38,122.38,1848000024.0
2007-07-12 23:45:00,122.38,122.4,122.36,122.37,4070700032.0
2007-07-12 23:50:00,122.355,122.37,122.33,122.35,4509600037.0
2007-07-12 23:55:00,122.35,122.39,122.33,122.37,3934300012.0
2007-07-13 00:00:00,122.37,122.38,122.34,122.34,2798600023.0
2007-07-13 00:05:00,122.34,122.34,122.31,122.33,1805499992.0
2007-07-13 00:10:00,122.33,122.33,122.32,122.32,1385200016.0
2007-07-13 00:15:00,122.33,122.38,122.33,122.37,2822300009.0
2007-07-13 00:20:00,122.38,122.38,122.36,122.37,1829699998.0
2007-07-13 00:25:00,122.37,122.38,122.36,122.38,1805200015.0
2007-07-13 00:30:00,122.38,122.39,122.375,122.38,923100013.0
2007-07-13 00:35:00,122.38,122.43,122.38,122.43,4141900019.0
2007-07-13 00:40:00,122.43,122.43,122.41,122.41,4064299960.0
2007-07-13 00:45:00,122.41,122.43,122.34,122.4,5197900030.0
2007-07-13 00:50:00,122.4,122.41,122.39,122.4,2427099985.0
2007-07-13 00:55:00,122.41,122.44,122.38,122.39,4930599984.0
2007-07-13 01:00:00,122.39,122.4,122.37,122.38,5236800011.0
2007-07-13 01:05:00,122.37,122.4,122.37,122.4,4323500010.0
2007-07-13 01:10:00,122.39,122.43,122.39,122.42,6487600007.0
2007-07-13 01:15:00,122.43,122.45,122.41,122.43,3195500004.0
2007-07-13 01:20:00,122.43,122.45,122.43,122.44,1435300000.0
2007-07-13 01:25:00,122.44,122.45,122.42,122.43,4664600048.0
2007-07-13 01:30:00,122.43,122.45,122.43,122.44,6119400051.0
2007-07-13 01:35:00,122.43,122.44,122.39,122.4,6699300044.0
2007-07-13 01:40:00,122.41,122.43,122.41,122.42,3524399984.0
2007-07-13 01:45:00,122.42,122.44,122.41,122.43,2494499981.0
2007-07-13 01:50:00,122.42,122.44,122.42,122.43,4822300138.0
2007-07-13 01:55:00,122.42,122.43,122.39,122.41,8917200114.0
2007-07-13 02:00:00,122.42,122.45,122.41,122.435,8415700094.0
2007-07-13 02:05:00,122.43,122.51,122.43,122.51,4713500150.0
2007-07-13 02:10:00,122.52,122.58,122.49,122.52,4713500150.0
2007-07-13 02:15:00,122.51,122.55,122.51,122.52,4713500150.0
2007-07-13 02:20:00,122.53,122.53,122.5,122.51,4678100129.0
2007-07-13 02:25:00,122.51,122.55,122.51,122.53,10327500080.0
2007-07-13 02:30:00,122.52,122.53,122.47,122.51,8230500070.0
2007-07-13 02:35:00,122.49,122.52,122.49,122.51,8949000220.0
2007-07-13 02:40:00,122.5,122.56,122.49,122.56,8949000220.0
2007-07-13 02:45:00,122.56,122.58,122.53,122.57,8306500095.0
2007-07-13 02:50:00,122.57,122.6,122.56,122.6,8640000025.0
2007-07-13 02:55:00,122.58,122.6,122.52,122.57,7789699997.0
2007-07-13 03:00:00,122.56,122.56,122.46,122.47,8860700042.0
2007-07-13 03:05:00,122.46,122.49,122.45,122.48,5595500010.0
2007-07-13 03:10:00,122.49,122.54,122.48,122.51,5595500010.0
2007-07-13 03:15:00,122.505,122.52,122.49,122.51,5069499985.0
2007-07-13 03:20:00,122.52,122.52,122.47,122.48,6743999955.0
2007-07-13 03:25:00,122.48,122.49,122.45,122.48,6894200016.0
2007-07-13 03:30:00,122.48,122.49,122.45,122.49,8512000083.0
2007-07-13 03:35:00,122.49,122.49,122.46,122.47,3683100083.0
2007-07-13 03:40:00,122.47,122.49,122.46,122.49,5099800028.0
2007-07-13 03:45:00,122.485,122.49,122.465,122.48,6266299985.0
2007-07-13 03:50:00,122.48,122.48,122.46,122.48,6313800026.0
2007-07-13 03:55:00,122.47,122.48,122.45,122.46,7238399983.0
2007-07-13 04:00:00,122.47,122.47,122.43,122.45,3472999983.0
2007-07-13 04:05:00,122.45,122.46,122.43,122.455,6237499972.0
2007-07-13 04:10:00,122.47,122.48,122.45,122.455,7980600009.0
2007-07-13 04:15:00,122.455,122.47,122.455,122.46,4493100017.0
2007-07-13 04:20:00,122.47,122.48,122.46,122.48,3998500028.0
2007-07-13 04:25:00,122.48,122.48,122.46,122.48,4668299958.0
2007-07-13 04:30:00,122.47,122.48,122.47,122.48,1431999979.0
2007-07-13 04:35:00,122.48,122.49,122.47,122.49,8396500009.0
2007-07-13 04:40:00,122.49,122.5,122.465,122.47,6075500002.0
2007-07-13 04:45:00,122.47,122.49,122.455,122.47,5691900023.0
2007-07-13 04:50:00,122.47,122.47,122.455,122.46,5294299940.0
2007-07-13 04:55:00,122.47,122.48,122.455,122.465,4866800012.0
2007-07-13 05:00:00,122.48,122.5,122.47,122.48,6796299978.0
2007-07-13 05:05:00,122.48,122.52,122.48,122.52,6348399955.0
2007-07-13 05:10:00,122.51,122.52,122.51,122.51,5615399980.0
2007-07-13 05:15:00,122.52,122.52,122.51,122.51,4865699997.0
2007-07-13 05:20:00,122.51,122.54,122.51,122.53,1957800005.0
2007-07-13 05:25:00,122.53,122.53,122.5,122.5,6574200007.0
2007-07-13 05:30:00,122.5,122.5,122.48,122.48,2503200011.0
2007-07-13 05:35:00,122.49,122.5,122.48,122.49,3243399993.0
2007-07-13 05:40:00,122.49,122.5,122.48,122.5,7239499969.0
2007-07-13 05:45:00,122.49,122.5,122.48,122.48,4124599996.0
2007-07-13 05:50:00,122.49,122.49,122.47,122.47,3719699987.0
2007-07-13 05:55:00,122.48,122.48,122.45,122.46,7538800015.0
2007-07-13 06:00:00,122.46,122.47,122.455,122.46,3710899988.0
2007-07-13 06:05:00,122.46,122.46,122.42,122.42,3884199947.0
2007-07-13 06:10:00,122.43,122.46,122.43,122.43,5353299860.0
2007-07-13 06:15:00,122.43,122.44,122.41,122.43,3140000020.0
2007-07-13 06:20:00,122.43,122.44,122.4,122.44,7711699978.0
2007-07-13 06:25:00,122.44,122.46,122.435,122.46,3567999986.0
2007-07-13 06:30:00,122.455,122.46,122.44,122.45,2689299959.0
2007-07-13 06:35:00,122.45,122.46,122.44,122.46,4663799977.0
2007-07-13 06:40:00,122.46,122.46,122.45,122.46,942100002.0
2007-07-13 06:45:00,122.455,122.46,122.44,122.44,4828899953.0
2007-07-13 06:50:00,122.44,122.45,122.43,122.44,4838499954.0
2007-07-13 06:55:00,122.44,122.47,122.42,122.465,6935300033.0
2007-07-13 07:00:00,122.465,122.49,122.45,122.47,4847099980.0
2007-07-13 07:05:00,122.47,122.49,122.46,122.48,3768499984.0
2007-07-13 07:10:00,122.475,122.49,122.47,122.48,2086599985.0
2007-07-13 07:15:00,122.48,122.49,122.465,122.48,3839400026.0
2007-07-13 07:20:00,122.48,122.49,122.47,122.48,2256300011.0
2007-07-13 07:25:00,122.48,122.49,122.43,122.45,3375999982.0
2007-07-13 07:30:00,122.45,122.47,122.435,122.435,4956399999.0
2007-07-13 07:35:00,122.45,122.45,122.4,122.42,4557699976.0
2007-07-13 07:40:00,122.42,122.43,122.41,122.43,2795499990.0
2007-07-13 07:45:00,122.42,122.43,122.37,122.38,3326699988.0
2007-07-13 07:50:00,122.37,122.4,122.37,122.39,4435199978.0
2007-07-13 07:55:00,122.38,122.39,122.36,122.37,8146500039.0
2007-07-13 08:00:00,122.38,122.46,122.37,122.44,9265499990.0
2007-07-13 08:05:00,122.45,122.46,122.42,122.44,9265499990.0
2007-07-13 08:10:00,122.43,122.43,122.41,122.42,6475800091.0
2007-07-13 08:15:00,122.41,122.44,122.4,122.42,9523300134.0
2007-07-13 08:20:00,122.43,122.46,122.41,122.445,6827600058.0
2007-07-13 08:25:00,122.44,122.46,122.41,122.42,7896800095.0
2007-07-13 08:30:00,122.43,122.46,122.41,122.44,6132600150.0
2007-07-13 08:35:00,122.45,122.47,122.44,122.47,6828300031.0
2007-07-13 08:40:00,122.48,122.53,122.47,122.5,10484999965.0
2007-07-13 08:45:00,122.5,122.5,122.47,122.49,10199799981.0
2007-07-13 08:50:00,122.48,122.495,122.45,122.46,9191099986.0
2007-07-13 08:55:00,122.46,122.49,122.43,122.43,5895700007.0
2007-07-13 09:00:00,122.44,122.46,122.43,122.46,6002999990.0
2007-07-13 09:05:00,122.45,122.46,122.43,122.45,6987199931.0
2007-07-13 09:10:00,122.44,122.48,122.44,122.47,5808500004.0
2007-07-13 09:15:00,122.47,122.47,122.44,122.44,1817900010.0
2007-07-13 09:20:00,122.45,122.47,122.42,122.46,3119500040.0
2007-07-13 09:25:00,122.45,122.49,122.45,122.48,6964700088.0
2007-07-13 09:30:00,122.49,122.52,122.44,122.45,7926000100.0
2007-07-13 09:35:00,122.445,122.47,122.39,122.39,4416400060.0
2007-07-13 09:40:00,122.4,122.43,122.36,122.37,3955500065.0
2007-07-13 09:45:00,122.36,122.38,122.33,122.34,3955500065.0
2007-07-13 09:50:00,122.35,122.36,122.34,122.35,3766000062.0
2007-07-13 09:55:00,122.36,122.42,122.36,122.39,3483900039.0
2007-07-13 10:00:00,122.4,122.4,122.34,122.36,4309999996.0
2007-07-13 10:05:00,122.355,122.37,122.31,122.31,3392289971.0
2007-07-13 10:10:00,122.32,122.34,122.31,122.31,6375899992.0
2007-07-13 10:15:00,122.33,122.34,122.3,122.33,8589500009.0
2007-07-13 10:20:00,122.34,122.34,122.27,122.28,5999100143.0
2007-07-13 10:25:00,122.29,122.29,122.2,122.24,6172500165.0
2007-07-13 10:30:00,122.25,122.4,122.24,122.38,6172500165.0
2007-07-13 10:35:00,122.37,122.37,122.28,122.28,6172500165.0
2007-07-13 10:40:00,122.27,122.33,122.27,122.29,6172500165.0
2007-07-13 10:45:00,122.3,122.33,122.29,122.33,3245100035.0
2007-07-13 10:50:00,122.33,122.34,122.32,122.335,4306700022.0
2007-07-13 10:55:00,122.35,122.38,122.32,122.35,7880700051.0
2007-07-13 11:00:00,122.35,122.35,122.325,122.33,4210199967.0
2007-07-13 11:05:00,122.325,122.33,122.305,122.32,3837599967.0
2007-07-13 11:10:00,122.32,122.32,122.29,122.29,6177999960.0
2007-07-13 11:15:00,122.3,122.31,122.29,122.31,3478100093.0
2007-07-13 11:20:00,122.31,122.31,122.3,122.3,5666700056.0
2007-07-13 11:25:00,122.3,122.34,122.295,122.31,7328899996.0
2007-07-13 11:30:00,122.3,122.35,122.3,122.32,7636599981.0
2007-07-13 11:35:00,122.32,122.33,122.3,122.31,3489999978.0
2007-07-13 11:40:00,122.305,122.31,122.285,122.3,5693899939.0
2007-07-13 11:45:00,122.3,122.31,122.29,122.31,5045500000.0
2007-07-13 11:50:00,122.3,122.33,122.3,122.33,7902999990.0
2007-07-13 11:55:00,122.33,122.39,122.32,122.39,8128799963.0
2007-07-13 12:00:00,122.38,122.42,122.37,122.38,6481899964.0
2007-07-13 12:05:00,122.38,122.41,122.38,122.41,5477200012.0
2007-07-13 12:10:00,122.4,122.42,122.37,122.39,1164000000.0
2007-07-13 12:15:00,122.38,122.42,122.37,122.39,5986800002.0
2007-07-13 12:20:00,122.38,122.39,122.36,122.37,7671599921.0
2007-07-13 12:25:00,122.37,122.39,122.36,122.39,3699799977.0
2007-07-13 12:30:00,122.4,122.4,122.34,122.36,2058499990.0
2007-07-13 12:35:00,122.36,122.37,122.35,122.35,5053100014.0
2007-07-13 12:40:00,122.35,122.38,122.34,122.37,6322299941.0
2007-07-13 12:45:00,122.38,122.39,122.36,122.38,7870999955.0
2007-07-13 12:50:00,122.38,122.4,122.365,122.37,6036000049.0
2007-07-13 12:55:00,122.37,122.38,122.365,122.38,5320599977.0
2007-07-13 13:00:00,122.37,122.4,122.37,122.4,4942199981.0
2007-07-13 13:05:00,122.41,122.43,122.4,122.41,5628500045.0
2007-07-13 13:10:00,122.42,122.43,122.4,122.405,6898899932.0
2007-07-13 13:15:00,122.42,122.42,122.37,122.39,3863600022.0
2007-07-13 13:20:00,122.4,122.4,122.35,122.38,4614599955.0
2007-07-13 13:25:00,122.38,122.41,122.37,122.41,5396900028.0
2007-07-13 13:30:00,122.41,122.41,122.38,122.4,9340899987.0
2007-07-13 13:35:00,122.4,122.42,122.37,122.41,7600600078.0
2007-07-13 13:40:00,122.39,122.43,122.38,122.415,9771499900.0
2007-07-13 13:45:00,122.415,122.43,122.405,122.41,3934799981.0
2007-07-13 13:50:00,122.41,122.43,122.405,122.425,6252399978.0
2007-07-13 13:55:00,122.43,122.43,122.37,122.37,8263799953.0
2007-07-13 14:00:00,122.37,122.38,122.34,122.37,8997799965.0
2007-07-13 14:05:00,122.36,122.38,122.35,122.36,7941999984.0
2007-07-13 14:10:00,122.35,122.39,122.34,122.38,8737299987.0
2007-07-13 14:15:00,122.38,122.38,122.345,122.35,3280700022.0
2007-07-13 14:20:00,122.345,122.38,122.345,122.37,7685300041.0
2007-07-13 14:25:00,122.37,122.39,122.36,122.37,8908999988.0
2007-07-13 14:30:00,122.35,122.35,122.23,122.29,7079500015.0
2007-07-13 14:35:00,122.28,122.31,122.19,122.19,7079500015.0
2007-07-13 14:40:00,122.2,122.27,122.17,122.26,7079500015.0
2007-07-13 14:45:00,122.25,122.28,122.23,122.25,7079500015.0
2007-07-13 14:50:00,122.26,122.26,122.19,122.2,7079500015.0
2007-07-13 14:55:00,122.21,122.24,122.21,122.21,7079500015.0
2007-07-13 15:00:00,122.22,122.26,122.22,122.26,7079500015.0
2007-07-13 15:05:00,122.27,122.28,122.25,122.27,6232599990.0
2007-07-13 15:10:00,122.28,122.3,122.26,122.26,8505899974.0
2007-07-13 15:15:00,122.25,122.27,121.97,122.04,10192499970.0
2007-07-13 15:20:00,122.02,122.09,121.97,122.06,10192499970.0
2007-07-13 15:25:00,122.05,122.11,121.92,121.95,10192499970.0
2007-07-13 15:30:00,121.94,122.03,121.91,122.03,10192499970.0
2007-07-13 15:35:00,122.02,122.04,121.97,122.02,10192499970.0
2007-07-13 15:40:00,122.01,122.02,121.97,121.98,10192499970.0
2007-07-13 15:45:00,121.99,122.01,121.96,121.99,10192499970.0
2007-07-13 15:50:00,122.0,122.02,121.98,121.99,10192499970.0
2007-07-13 15:55:00,122.0,122.03,121.99,122.02,8882199969.0
2007-07-13 16:00:00,122.01,122.21,122.01,122.14,3640999965.0
2007-07-13 16:05:00,122.15,122.18,122.08,122.09,3640999965.0
2007-07-13 16:10:00,122.08,122.12,122.08,122.11,3640999965.0
2007-07-13 16:15:00,122.1,122.12,122.09,122.09,3640999965.0
2007-07-13 16:20:00,122.08,122.09,122.06,122.07,3487599962.0
2007-07-13 16:25:00,122.06,122.08,122.04,122.08,5077999940.0
2007-07-13 16:30:00,122.09,122.21,122.08,122.19,5077999940.0
2007-07-13 16:35:00,122.18,122.28,122.18,122.28,5077999940.0
2007-07-13 16:40:00,122.27,122.37,122.27,122.31,5077999940.0
2007-07-13 16:45:00,122.32,122.38,122.3,122.31,4062399952.0
2007-07-13 16:50:00,122.3,122.31,122.24,122.29,5077999940.0
2007-07-13 16:55:00,122.3,122.3,122.22,122.23,5481599982.0
2007-07-13 17:00:00,122.22,122.26,122.19,122.21,6087000045.0
2007-07-13 17:05:00,122.22,122.27,122.19,122.19,6087000045.0
2007-07-13 17:10:00,122.2,122.24,122.19,122.2,5958800019.0
2007-07-13 17:15:00,122.21,122.24,122.18,122.185,5766499980.0
2007-07-13 17:20:00,122.18,122.22,122.16,122.22,8719800037.0
2007-07-13 17:25:00,122.2,122.23,122.2,122.21,8558000075.0
2007-07-13 17:30:00,122.21,122.21,122.13,122.14,10189599979.0
2007-07-13 17:35:00,122.15,122.16,122.05,122.09,7677900006.0
2007-07-13 17:40:00,122.1,122.1,122.05,122.05,5731500040.0
2007-07-13 17:45:00,122.04,122.06,122.01,122.04,5731500040.0
2007-07-13 17:50:00,122.03,122.06,122.02,122.06,5731500040.0
2007-07-13 17:55:00,122.07,122.07,121.96,121.99,5731500040.0
2007-07-13 18:00:00,121.98,122.02,121.93,122.01,5731500040.0
2007-07-13 18:05:00,122.02,122.03,121.99,121.99,5731500040.0
2007-07-13 18:10:00,122.0,122.02,121.995,122.0,5577500068.0
2007-07-13 18:15:00,122.01,122.04,122.01,122.01,4355100039.0
2007-07-13 18:20:00,122.02,122.06,122.01,122.04,3907000061.0
2007-07-13 18:25:00,122.04,122.05,121.99,122.01,6948200026.0
2007-07-13 18:30:00,122.0,122.04,121.99,122.02,4111900038.0
2007-07-13 18:35:00,122.03,122.04,122.0,122.02,1070000040.0
2007-07-13 18:40:00,122.02,122.04,122.005,122.04,5883300091.0
2007-07-13 18:45:00,122.04,122.04,121.99,122.01,3362500039.0
2007-07-13 18:50:00,122.01,122.06,122.0,122.04,9069300067.0
2007-07-13 18:55:00,122.035,122.06,122.035,122.05,6806499995.0
2007-07-13 19:00:00,122.06,122.06,122.03,122.045,3143100002.0
2007-07-13 19:05:00,122.03,122.05,122.0,122.02,7618899994.0
2007-07-13 19:10:00,122.02,122.04,122.01,122.015,5609900004.0
2007-07-13 19:15:00,122.02,122.02,122.015,122.02,1259300009.0
2007-07-13 19:20:00,122.03,122.05,122.03,122.05,2988900026.0
2007-07-13 19:25:00,122.04,122.07,122.01,122.04,5354499980.0
2007-07-13 19:30:00,122.04,122.05,122.0,122.02,4910900007.0
2007-07-13 19:35:00,122.02,122.02,121.995,121.995,3841100008.0
2007-07-13 19:40:00,121.995,122.02,121.995,122.01,5676399988.0
2007-07-13 19:45:00,122.0,122.05,122.0,122.05,2730300013.0
2007-07-13 19:50:00,122.05,122.06,122.04,122.06,995900032.0
2007-07-13 19:55:00,122.05,122.09,122.02,122.08,4248400055.0
2007-07-13 20:00:00,122.08,122.085,122.055,122.07,4068600025.0
2007-07-13 20:05:00,122.06,122.1,122.06,122.09,4559200071.0
2007-07-13 20:10:00,122.09,122.11,122.085,122.105,4157000017.0
2007-07-13 20:15:00,122.105,122.13,122.09,122.12,5740900020.0
2007-07-13 20:20:00,122.11,122.11,122.065,122.08,5295800000.0
2007-07-13 20:25:00,122.06,122.08,122.05,122.08,5407600060.0
2007-07-13 20:30:00,122.07,122.07,122.05,122.05,4417899997.0
2007-07-13 20:35:00,122.06,122.09,122.05,122.09,1830199998.0
2007-07-13 20:40:00,122.09,122.09,122.05,122.09,3140504053.0
2007-07-13 20:45:00,122.09,122.09,122.07,122.08,2920936027.0
2007-07-13 20:50:00,122.07,122.07,122.03,122.03,3500300043.0
2007-07-13 20:55:00,122.03,122.04,122.01,122.02,4497499976.0
2007-07-13 21:00:00,122.01,122.04,122.01,122.04,2849100050.0
2007-07-13 21:05:00,122.04,122.06,122.03,122.04,4965000114.0
2007-07-13 21:10:00,122.04,122.05,122.03,122.04,3034199932.0
2007-07-13 21:15:00,122.04,122.04,122.01,122.02,3856800046.0
2007-07-13 21:20:00,122.02,122.05,122.02,122.04,3032100010.0
2007-07-13 21:25:00,122.05,122.05,122.035,122.04,3451800042.0
2007-07-13 21:30:00,122.04,122.05,122.035,122.04,797000008.0
2007-07-13 21:35:00,122.035,122.04,122.015,122.02,1130100002.0
2007-07-13 21:40:00,122.02,122.03,122.01,122.015,1376599995.0
2007-07-13 21:45:00,122.015,122.02,122.0,122.01,2743599997.0
2007-07-13 21:50:00,122.0,122.0,121.975,122.0,3270500035.0
2007-07-13 21:55:00,122.0,122.0,121.99,122.0,3783900099.0
2007-07-13 22:00:00,122.0,122.01,121.98,121.98,2939600036.0
2007-07-13 22:05:00,121.98,121.98,121.955,121.98,1801600029.0
2007-07-13 22:10:00,121.98,121.98,121.96,121.97,3040800024.0
2007-07-13 22:15:00,121.97,121.98,121.95,121.96,3913000033.0
2007-07-13 22:20:00,121.96,121.97,121.925,121.95,2005300023.0
2007-07-13 22:25:00,121.95,121.97,121.95,121.95,1866799986.0
2007-07-13 22:30:00,121.95,121.96,121.93,121.94,1370999996.0
2007-07-13 22:35:00,121.95,121.95,121.91,121.92,2715199991.0
2007-07-13 22:40:00,121.925,121.94,121.9,121.92,1844599988.0
2007-07-13 22:45:00,121.92,121.93,121.91,121.93,1226500004.0
2007-07-13 22:50:00,121.93,121.94,121.91,121.94,1563300010.0
2007-07-13 22:55:00,121.94,121.94,121.9,121.91,2427700015.0
2007-07-15 23:00:00,121.91,121.91,121.9,121.9,8800000.0
2007-07-15 23:05:00,121.9,121.93,121.895,121.895,126400000.0
2007-07-15 23:10:00,121.9,121.92,121.885,121.91,40000000.0
2007-07-15 23:15:00,121.91,121.91,121.91,121.91,4000000.0
2007-07-15 23:20:00,121.9,121.91,121.9,121.9,28000000.0
2007-07-15 23:25:00,121.9,121.91,121.9,121.9,12900000.0
2007-07-15 23:30:00,121.9,121.9,121.88,121.89,32000000.0
2007-07-15 23:35:00,121.89,121.89,121.865,121.87,100900000.0
2007-07-15 23:40:00,121.88,121.89,121.855,121.88,177400000.0
2007-07-15 23:45:00,121.88,121.88,121.855,121.86,60000000.0
2007-07-15 23:50:00,121.87,121.87,121.855,121.86,20000000.0
2007-07-15 23:55:00,121.855,121.86,121.845,121.86,69100000.0
2007-07-16 00:00:00,121.85,121.87,121.85,121.86,223200000.0
2007-07-16 00:05:00,121.86,121.87,121.86,121.86,190400000.0
2007-07-16 00:10:00,121.86,121.86,121.84,121.86,303299999.0
2007-07-16 00:15:00,121.86,121.86,121.85,121.85,39200000.0
2007-07-16 00:20:00,121.85,121.85,121.84,121.85,267300001.0
2007-07-16 00:25:00,121.85,121.85,121.83,121.83,233899998.0
2007-07-16 00:30:00,121.83,121.84,121.82,121.82,234100000.0
2007-07-16 00:35:00,121.82,121.84,121.8,121.83,319800001.0
2007-07-16 00:40:00,121.84,121.9,121.83,121.89,471000000.0
2007-07-16 00:45:00,121.9,121.97,121.89,121.96,1124699991.0
2007-07-16 00:50:00,121.96,122.0,121.955,122.0,960299991.0
2007-07-16 00:55:00,122.0,122.11,121.99,122.1,2173299994.0
2007-07-16 01:00:00,122.1,122.11,122.075,122.08,1962499989.0
2007-07-16 01:05:00,122.08,122.09,122.03,122.03,1538600002.0
2007-07-16 01:10:00,122.04,122.04,122.02,122.02,364100000.0
2007-07-16 01:15:00,122.02,122.03,122.01,122.02,268500000.0
2007-07-16 01:20:00,122.04,122.095,122.02,122.09,747499993.0
2007-07-16 01:25:00,122.09,122.09,122.02,122.03,1424599998.0
2007-07-16 01:30:00,122.03,122.03,122.01,122.01,1599100020.0
2007-07-16 01:35:00,122.01,122.02,122.01,122.01,455999998.0
2007-07-16 01:40:00,122.02,122.04,122.015,122.04,412799999.0
2007-07-16 01:45:00,122.04,122.07,122.03,122.03,4052999984.0
2007-07-16 01:50:00,122.03,122.04,122.025,122.04,1319900001.0
2007-07-16 01:55:00,122.04,122.065,122.04,122.06,4493900022.0
2007-07-16 02:00:00,122.06,122.06,122.02,122.05,5270500051.0
2007-07-16 02:05:00,122.05,122.06,122.04,122.06,3368999976.0
2007-07-16 02:10:00,122.06,122.08,122.055,122.07,5584100151.0
2007-07-16 02:15:00,122.07,122.08,122.04,122.06,1174599996.0
2007-07-16 02:20:00,122.07,122.07,122.05,122.06,2765900013.0
2007-07-16 02:25:00,122.06,122.07,122.05,122.06,3278200011.0
2007-07-16 02:30:00,122.06,122.07,122.06,122.06,1577000003.0
2007-07-16 02:35:00,122.06,122.06,122.03,122.03,1341200006.0
2007-07-16 02:40:00,122.04,122.06,122.03,122.05,3901200015.0
2007-07-16 02:45:00,122.045,122.08,122.045,122.055,1400800004.0
2007-07-16 02:50:00,122.06,122.08,122.055,122.06,3575700050.0
2007-07-16 02:55:00,122.06,122.08,122.06,122.07,3113500007.0
2007-07-16 03:00:00,122.07,122.09,122.065,122.09,2025700002.0
2007-07-16 03:05:00,122.09,122.09,122.06,122.07,6090200100.0
2007-07-16 03:10:00,122.06,122.09,122.06,122.09,3618200064.0
2007-07-16 03:15:00,122.09,122.14,122.09,122.13,6430900115.0
2007-07-16 03:20:00,122.14,122.18,122.13,122.15,5356000089.0
2007-07-16 03:25:00,122.15,122.15,122.135,122.14,3262200001.0
2007-07-16 03:30:00,122.14,122.14,122.13,122.135,1211799971.0
2007-07-16 03:35:00,122.135,122.14,122.125,122.13,937400010.0
2007-07-16 03:40:00,122.13,122.15,122.13,122.135,2087100011.0
2007-07-16 03:45:00,122.14,122.16,122.13,122.14,3121899991.0
2007-07-16 03:50:00,122.14,122.14,122.09,122.09,3609599966.0
2007-07-16 03:55:00,122.09,122.1,122.05,122.08,6673899988.0
2007-07-16 04:00:00,122.08,122.08,122.05,122.06,3756100000.0
2007-07-16 04:05:00,122.06,122.08,122.06,122.08,3527900011.0
2007-07-16 04:10:00,122.07,122.09,122.06,122.09,3679300008.0
2007-07-16 04:15:00,122.09,122.11,122.07,122.11,4730800012.0
2007-07-16 04:20:00,122.11,122.11,122.05,122.07,7292300020.0
2007-07-16 04:25:00,122.08,122.08,122.05,122.06,3782199998.0
2007-07-16 04:30:00,122.05,122.06,122.05,122.06,946999995.0
2007-07-16 04:35:00,122.06,122.06,122.05,122.06,2320599969.0
2007-07-16 04:40:00,122.06,122.07,122.05,122.06,4185899914.0
2007-07-16 04:45:00,122.06,122.06,122.04,122.05,1742399989.0
2007-07-16 04:50:00,122.05,122.06,122.04,122.05,3902100013.0
2007-07-16 04:55:00,122.05,122.05,122.02,122.03,3372700018.0
2007-07-16 05:00:00,122.03,122.03,121.97,121.97,7475200029.0
2007-07-16 05:05:00,121.97,121.98,121.945,121.95,6087899999.0
2007-07-16 05:10:00,121.95,121.95,121.91,121.92,7610000109.0
2007-07-16 05:15:00,121.92,121.93,121.91,121.91,4799799959.0
2007-07-16 05:20:00,121.91,121.91,121.88,121.885,3011899995.0
2007-07-16 05:25:00,121.9,121.9,121.84,121.88,8349699998.0
2007-07-16 05:30:00,121.88,121.89,121.84,121.86,6594599993.0
2007-07-16 05:35:00,121.87,121.91,121.86,121.89,7802300123.0
2007-07-16 05:40:00,121.88,121.91,121.87,121.9,6252800129.0
2007-07-16 05:45:00,121.9,121.9,121.87,121.9,1969599995.0
2007-07-16 05:50:00,121.91,121.92,121.9,121.91,5387500058.0
2007-07-16 05:55:00,121.91,121.91,121.88,121.9,6722300057.0
2007-07-16 06:00:00,121.91,121.91,121.89,121.91,5006100038.0
2007-07-16 06:05:00,121.905,121.92,121.905,121.91,4732100041.0
2007-07-16 06:10:00,121.91,121.96,121.91,121.95,4007700033.0
2007-07-16 06:15:00,121.95,121.96,121.94,121.95,4620000003.0
2007-07-16 06:20:00,121.95,121.955,121.93,121.94,5488199999.0
2007-07-16 06:25:00,121.94,121.94,121.89,121.92,3762699975.0
2007-07-16 06:30:00,121.92,121.92,121.895,121.895,1597999989.0
2007-07-16 06:35:00,121.9,121.91,121.87,121.88,4969399981.0
2007-07-16 06:40:00,121.88,121.89,121.87,121.89,1764199999.0
2007-07-16 06:45:00,121.89,121.89,121.87,121.88,1685299990.0
2007-07-16 06:50:00,121.88,121.88,121.84,121.85,3208300019.0
2007-07-16 06:55:00,121.85,121.85,121.81,121.83,4523400002.0
2007-07-16 07:00:00,121.83,121.865,121.83,121.85,3004300057.0
2007-07-16 07:05:00,121.85,121.89,121.85,121.88,1739899992.0
2007-07-16 07:10:00,121.88,121.88,121.87,121.87,2129600028.0
2007-07-16 07:15:00,121.87,121.93,121.86,121.93,6742500093.0
2007-07-16 07:20:00,121.93,121.94,121.91,121.91,5536100089.0
2007-07-16 07:25:00,121.91,121.93,121.885,121.93,3235000007.0
2007-07-16 07:30:00,121.93,121.94,121.86,121.86,5015600041.0
2007-07-16 07:35:00,121.87,121.87,121.83,121.86,6139599908.0
2007-07-16 07:40:00,121.87,121.88,121.835,121.835,5176800036.0
2007-07-16 07:45:00,121.835,121.84,121.79,121.84,9000900173.0
2007-07-16 07:50:00,121.85,121.88,121.84,121.875,6629300105.0
2007-07-16 07:55:00,121.88,121.91,121.88,121.91,4044600044.0
2007-07-16 08:00:00,121.91,121.91,121.89,121.89,3073100002.0
2007-07-16 08:05:00,121.89,121.9,121.84,121.85,7416800007.0
2007-07-16 08:10:00,121.85,121.87,121.84,121.86,7418400020.0
2007-07-16 08:15:00,121.86,121.86,121.85,121.86,2876499972.0
2007-07-16 08:20:00,121.85,121.88,121.85,121.88,2170900004.0
2007-07-16 08:25:00,121.88,121.9,121.86,121.865,4633700024.0
2007-07-16 08:30:00,121.85,121.85,121.79,121.83,7480500075.0
2007-07-16 08:35:00,121.82,121.86,121.8,121.86,6118100069.0
2007-07-16 08:40:00,121.86,121.88,121.81,121.83,5763800008.0
2007-07-16 08:45:00,121.85,121.92,121.835,121.92,8964400031.0
2007-07-16 08:50:00,121.93,121.97,121.915,121.94,7598700010.0
2007-07-16 08:55:00,121.94,121.96,121.9,121.94,4679800034.0
2007-07-16 09:00:00,121.93,121.96,121.92,121.95,5707000035.0
2007-07-16 09:05:00,121.94,121.96,121.915,121.925,5857100027.0
2007-07-16 09:10:00,121.925,121.925,121.81,121.81,7399699995.0
2007-07-16 09:15:00,121.82,121.86,121.77,121.84,10151499915.0
2007-07-16 09:20:00,121.85,121.87,121.83,121.86,8727500012.0
2007-07-16 09:25:00,121.87,121.9,121.86,121.89,5424000010.0
2007-07-16 09:30:00,121.885,121.93,121.885,121.92,7772300022.0
2007-07-16 09:35:00,121.93,121.96,121.92,121.92,8095600055.0
2007-07-16 09:40:00,121.91,121.92,121.87,121.92,9194810019.0
2007-07-16 09:45:00,121.91,121.94,121.89,121.91,8289499998.0
2007-07-16 09:50:00,121.91,121.93,121.91,121.93,6926400006.0
2007-07-16 09:55:00,121.94,121.96,121.87,121.91,8229200070.0
2007-07-16 10:00:00,121.91,121.93,121.87,121.87,7394504026.0
2007-07-16 10:05:00,121.87,121.88,121.86,121.87,9264499916.0
2007-07-16 10:10:00,121.865,121.87,121.82,121.85,6413800066.0
2007-07-16 10:15:00,121.85,121.87,121.835,121.86,2210700000.0
2007-07-16 10:20:00,121.86,121.87,121.81,121.87,1423499988.0
2007-07-16 10:25:00,121.88,121.9,121.88,121.89,3917599978.0
2007-07-16 10:30:00,121.89,121.93,121.89,121.91,7306500120.0
2007-07-16 10:35:00,121.91,121.93,121.89,121.93,4957199999.0
2007-07-16 10:40:00,121.92,121.93,121.84,121.86,4025800034.0
2007-07-16 10:45:00,121.86,121.89,121.84,121.84,3107099974.0
2007-07-16 10:50:00,121.83,121.87,121.825,121.83,7837000014.0
2007-07-16 10:55:00,121.82,121.84,121.77,121.78,5808700024.0
2007-07-16 11:00:00,121.77,121.78,121.69,121.72,8579000025.0
2007-07-16 11:05:00,121.71,121.72,121.65,121.68,8579000025.0
2007-07-16 11:10:00,121.69,121.71,121.68,121.71,10637500035.0
2007-07-16 11:15:00,121.7,121.74,121.69,121.72,9416775040.0
2007-07-16 11:20:00,121.71,121.75,121.67,121.67,9416775040.0
2007-07-16 11:25:00,121.66,121.67,121.59,121.65,4302000010.0
2007-07-16 11:30:00,121.66,121.72,121.65,121.66,4302000010.0
2007-07-16 11:35:00,121.67,121.71,121.65,121.7,4965300046.0
2007-07-16 11:40:00,121.69,121.7,121.64,121.64,5490000028.0
2007-07-16 11:45:00,121.65,121.66,121.62,121.63,5511100015.0
2007-07-16 11:50:00,121.63,121.64,121.59,121.6,7230699992.0
2007-07-16 11:55:00,121.59,121.62,121.56,121.59,7829000020.0
2007-07-16 12:00:00,121.58,121.62,121.54,121.61,7829000020.0
2007-07-16 12:05:00,121.62,121.66,121.6,121.63,7674500027.0
2007-07-16 12:10:00,121.63,121.64,121.59,121.62,9963999915.0
2007-07-16 12:15:00,121.63,121.64,121.6,121.62,5828800015.0
2007-07-16 12:20:00,121.61,121.71,121.61,121.7,8264899979.0
2007-07-16 12:25:00,121.71,121.74,121.7,121.72,7539299903.0
2007-07-16 12:30:00,121.71,121.73,121.69,121.73,8343899913.0
2007-07-16 12:35:00,121.72,121.755,121.71,121.74,4743199972.0
2007-07-16 12:40:00,121.735,121.75,121.69,121.71,6883999983.0
2007-07-16 12:45:00,121.7,121.72,121.67,121.68,5104999890.0
2007-07-16 12:50:00,121.67,121.68,121.63,121.66,8495499840.0
2007-07-16 12:55:00,121.65,121.66,121.62,121.63,8339600135.0
2007-07-16 13:00:00,121.63,121.64,121.59,121.62,7580399978.0
2007-07-16 13:05:00,121.61,121.65,121.61,121.65,9240899930.0
2007-07-16 13:10:00,121.65,121.66,121.625,121.625,7943399870.0
2007-07-16 13:15:00,121.63,121.64,121.59,121.62,5995699952.0
2007-07-16 13:20:00,121.63,121.64,121.62,121.64,6292499856.0
2007-07-16 13:25:00,121.64,121.67,121.635,121.66,4191399987.0
2007-07-16 13:30:00,121.66,121.7,121.655,121.7,3096399968.0
2007-07-16 13:35:00,121.695,121.71,121.685,121.71,4289899973.0
2007-07-16 13:40:00,121.72,121.74,121.7,121.725,4660000074.0
2007-07-16 13:45:00,121.725,121.75,121.71,121.73,4691099963.0
2007-07-16 13:50:00,121.725,121.77,121.725,121.76,5497400011.0
2007-07-16 13:55:00,121.75,121.81,121.74,121.75,9357700025.0
2007-07-16 14:00:00,121.76,121.77,121.75,121.77,6306099956.0
2007-07-16 14:05:00,121.76,121.77,121.755,121.765,8210699943.0
2007-07-16 14:10:00,121.765,121.78,121.755,121.78,4037300026.0
2007-07-16 14:15:00,121.78,121.78,121.75,121.77,7836199986.0
2007-07-16 14:20:00,121.76,121.77,121.7,121.73,9253799908.0
2007-07-16 14:25:00,121.72,121.73,121.69,121.73,7980399904.0
2007-07-16 14:30:00,121.76,121.8,121.72,121.735,9975499880.0
2007-07-16 14:35:00,121.75,121.76,121.71,121.73,8093799889.0
2007-07-16 14:40:00,121.74,121.76,121.71,121.71,10366999835.0
2007-07-16 14:45:00,121.7,121.74,121.69,121.74,10366999835.0
2007-07-16 14:50:00,121.735,121.75,121.72,121.73,9990199821.0
2007-07-16 14:55:00,121.72,121.75,121.7,121.73,4895400062.0
2007-07-16 15:00:00,121.73,121.76,121.73,121.74,5551700044.0
2007-07-16 15:05:00,121.74,121.74,121.7,121.715,8789300068.0
2007-07-16 15:10:00,121.73,121.73,121.69,121.69,8364499980.0
2007-07-16 15:15:00,121.71,121.73,121.69,121.72,6691599984.0
2007-07-16 15:20:00,121.72,121.74,121.715,121.73,9534300088.0
2007-07-16 15:25:00,121.74,121.77,121.72,121.76,8433300047.0
2007-07-16 15:30:00,121.75,121.79,121.74,121.77,8241000035.0
2007-07-16 15:35:00,121.78,121.78,121.75,121.76,8241000035.0
2007-07-16 15:40:00,121.77,121.79,121.76,121.77,9339300032.0
2007-07-16 15:45:00,121.78,121.78,121.72,121.74,5900999980.0
2007-07-16 15:50:00,121.73,121.74,121.71,121.73,5396000015.0
2007-07-16 15:55:00,121.72,121.8,121.72,121.77,6167000000.0
2007-07-16 16:00:00,121.78,121.8,121.75,121.78,9986000055.0
2007-07-16 16:05:00,121.77,121.8,121.76,121.8,9986000055.0
2007-07-16 16:10:00,121.79,121.81,121.77,121.795,7094500002.0
2007-07-16 16:15:00,121.79,121.79,121.76,121.78,6152400010.0
2007-07-16 16:20:00,121.785,121.81,121.77,121.78,6531711986.0
2007-07-16 16:25:00,121.77,121.92,121.77,121.91,5723639965.0
2007-07-16 16:30:00,121.92,121.92,121.87,121.87,5723639965.0
2007-07-16 16:35:00,121.89,121.94,121.87,121.94,7606555986.0
2007-07-16 16:40:00,121.95,122.01,121.93,121.99,8418500090.0
2007-07-16 16:45:00,121.98,121.98,121.95,121.97,8418500090.0
2007-07-16 16:50:00,121.96,122.03,121.96,122.02,8418500090.0
2007-07-16 16:55:00,122.03,122.09,122.01,122.06,8418500090.0
2007-07-16 17:00:00,122.07,122.07,122.01,122.02,8418500090.0
2007-07-16 17:05:00,122.01,122.05,122.01,122.03,917399995.0
2007-07-16 17:10:00,122.04,122.05,122.0,122.01,4315099970.0
2007-07-16 17:15:00,122.0,122.04,122.0,122.04,10003999910.0
2007-07-16 17:20:00,122.03,122.07,122.01,122.02,8629199915.0
2007-07-16 17:25:00,122.03,122.03,122.01,122.01,6063800001.0
2007-07-16 17:30:00,122.0,122.0,121.955,121.97,5796501003.0
2007-07-16 17:35:00,121.96,121.97,121.95,121.96,6013603989.0
2007-07-16 17:40:00,121.96,121.97,121.945,121.96,3495499958.0
2007-07-16 17:45:00,121.96,121.96,121.91,121.91,4849200009.0
2007-07-16 17:50:00,121.92,121.92,121.9,121.91,3210800002.0
2007-07-16 17:55:00,121.91,121.91,121.895,121.9,4703800018.0
2007-07-16 18:00:00,121.89,121.9,121.83,121.84,7836800030.0
2007-07-16 18:05:00,121.845,121.86,121.82,121.84,7424999964.0
2007-07-16 18:10:00,121.84,121.86,121.835,121.85,1691000010.0
2007-07-16 18:15:00,121.86,121.87,121.855,121.86,2758899998.0
2007-07-16 18:20:00,121.85,121.85,121.81,121.84,4256599999.0
2007-07-16 18:25:00,121.83,121.86,121.82,121.84,6630500075.0
2007-07-16 18:30:00,121.84,121.84,121.82,121.83,3791000034.0
2007-07-16 18:35:00,121.83,121.87,121.81,121.83,5849200015.0
2007-07-16 18:40:00,121.83,121.84,121.825,121.83,3016099978.0
2007-07-16 18:45:00,121.83,121.9,121.83,121.88,3474799929.0
2007-07-16 18:50:00,121.88,121.88,121.86,121.88,3613899985.0
2007-07-16 18:55:00,121.88,121.9,121.875,121.89,3104299990.0
2007-07-16 19:00:00,121.89,121.9,121.875,121.875,2733600029.0
2007-07-16 19:05:00,121.87,121.87,121.82,121.83,5305100034.0
2007-07-16 19:10:00,121.82,121.82,121.76,121.8,1402000035.0
2007-07-16 19:15:00,121.81,121.81,121.77,121.78,2930400015.0
2007-07-16 19:20:00,121.78,121.81,121.77,121.78,3910000020.0
2007-07-16 19:25:00,121.78,121.78,121.77,121.78,2159800016.0
2007-07-16 19:30:00,121.77,121.78,121.76,121.76,8696000006.0
2007-07-16 19:35:00,121.77,121.77,121.72,121.74,10273200140.0
2007-07-16 19:40:00,121.74,121.78,121.74,121.775,4476900101.0
2007-07-16 19:45:00,121.79,121.8,121.78,121.79,1161400018.0
2007-07-16 19:50:00,121.79,121.79,121.77,121.77,5280600032.0
2007-07-16 19:55:00,121.76,121.77,121.74,121.77,6715600091.0
2007-07-16 20:00:00,121.77,121.77,121.72,121.74,5670500054.0
2007-07-16 20:05:00,121.745,121.78,121.725,121.78,7708499994.0
2007-07-16 20:10:00,121.79,121.79,121.74,121.765,3759999952.0
2007-07-16 20:15:00,121.76,121.78,121.74,121.75,7378599925.0
2007-07-16 20:20:00,121.74,121.765,121.74,121.75,8762500014.0
2007-07-16 20:25:00,121.76,121.79,121.74,121.78,6616599885.0
2007-07-16 20:30:00,121.77,121.81,121.76,121.8,9014599833.0
2007-07-16 20:35:00,121.79,121.8,121.78,121.79,6533099900.0
2007-07-16 20:40:00,121.79,121.82,121.78,121.81,4830299990.0
2007-07-16 20:45:00,121.81,121.82,121.79,121.8,5191399981.0
2007-07-16 20:50:00,121.8,121.8,121.78,121.8,3510500064.0
2007-07-16 20:55:00,121.79,121.81,121.79,121.81,5875700009.0
2007-07-16 21:00:00,121.82,121.82,121.79,121.81,3372200078.0
2007-07-16 21:05:00,121.81,121.83,121.805,121.825,4598200068.0
2007-07-16 21:10:00,121.825,121.83,121.82,121.83,2608900035.0
2007-07-16 21:15:00,121.83,121.83,121.82,121.83,1799699986.0
2007-07-16 21:20:00,121.83,121.84,121.82,121.82,6331329991.0
2007-07-16 21:25:00,121.82,121.82,121.815,121.82,2594700015.0
2007-07-16 21:30:00,121.82,121.83,121.8,121.8,7232319987.0
2007-07-16 21:35:00,121.8,121.81,121.79,121.8,7087999980.0
2007-07-16 21:40:00,121.81,121.81,121.795,121.81,4304000023.0
2007-07-16 21:45:00,121.8,121.81,121.8,121.81,2845800065.0
2007-07-16 21:50:00,121.81,121.81,121.8,121.81,5358700030.0
2007-07-16 21:55:00,121.81,121.84,121.81,121.84,3644400049.0
2007-07-16 22:00:00,121.84,121.85,121.83,121.85,3966400016.0
2007-07-16 22:05:00,121.85,121.85,121.83,121.85,2828200008.0
2007-07-16 22:10:00,121.85,121.86,121.83,121.86,6003199934.0
2007-07-16 22:15:00,121.86,121.86,121.84,121.86,5848799991.0
2007-07-16 22:20:00,121.86,121.87,121.85,121.86,2868899979.0
2007-07-16 22:25:00,121.86,121.89,121.86,121.87,1153199996.0
2007-07-16 22:30:00,121.87,121.87,121.85,121.87,3707000003.0
2007-07-16 22:35:00,121.87,121.87,121.85,121.855,5467399989.0
2007-07-16 22:40:00,121.86,121.9,121.86,121.88,1541200036.0
2007-07-16 22:45:00,121.87,121.88,121.87,121.87,2429399995.0
2007-07-16 22:50:00,121.87,121.88,121.86,121.87,1297499995.0
2007-07-16 22:55:00,121.87,121.89,121.87,121.89,3116100007.0
2007-07-16 23:00:00,121.88,121.89,121.87,121.88,1738400006.0
2007-07-16 23:05:00,121.87,121.88,121.86,121.87,1231600003.0
2007-07-16 23:10:00,121.87,121.89,121.865,121.87,2803299994.0
2007-07-16 23:15:00,121.87,121.88,121.87,121.87,389200000.0
2007-07-16 23:20:00,121.87,121.89,121.87,121.89,1292900007.0
2007-07-16 23:25:00,121.89,121.89,121.8,121.89,561399998.0
2007-07-16 23:30:00,121.9,121.9,121.875,121.875,2192300029.0
2007-07-16 23:35:00,121.88,121.89,121.86,121.86,3012700069.0
2007-07-16 23:40:00,121.86,121.86,121.82,121.83,1505999978.0
2007-07-16 23:45:00,121.83,121.84,121.82,121.83,960900007.0
2007-07-16 23:50:00,121.83,121.86,121.82,121.86,2860199991.0
2007-07-16 23:55:00,121.86,121.9,121.86,121.9,1147299989.0
2007-07-17 00:00:00,121.9,121.9,121.855,121.88,1409800010.0
2007-07-17 00:05:00,121.88,121.89,121.88,121.89,748500009.0
2007-07-17 00:10:00,121.885,121.9,121.885,121.885,603600007.0
2007-07-17 00:15:00,121.89,121.91,121.89,121.9,272600000.0
2007-07-17 00:20:00,121.9,121.94,121.89,121.91,2647600022.0
2007-07-17 00:25:00,121.915,121.93,121.905,121.92,1573099996.0
2007-07-17 00:30:00,121.92,121.93,121.91,121.93,917500002.0
2007-07-17 00:35:00,121.93,121.93,121.905,121.905,1567800009.0
2007-07-17 00:40:00,121.905,121.91,121.85,121.88,3943399988.0
2007-07-17 00:45:00,121.87,121.88,121.82,121.84,4322899980.0
2007-07-17 00:50:00,121.835,121.86,121.825,121.83,3848900035.0
2007-07-17 00:55:00,121.82,121.82,121.795,121.81,4483200019.0
2007-07-17 01:00:00,121.8,121.81,121.78,121.79,3116900042.0
2007-07-17 01:05:00,121.79,121.81,121.77,121.8,7982700024.0
2007-07-17 01:10:00,121.8,121.82,121.79,121.81,4127099940.0
2007-07-17 01:15:00,121.81,121.84,121.81,121.83,3137899973.0
2007-07-17 01:20:00,121.835,121.87,121.825,121.84,5675099951.0
2007-07-17 01:25:00,121.84,121.85,121.83,121.85,3398599979.0
2007-07-17 01:30:00,121.85,121.86,121.84,121.85,3533599972.0
2007-07-17 01:35:00,121.83,121.89,121.82,121.89,4759400050.0
2007-07-17 01:40:00,121.88,121.88,121.85,121.855,2835999993.0
2007-07-17 01:45:00,121.86,121.87,121.85,121.865,2100399975.0
2007-07-17 01:50:00,121.865,121.87,121.83,121.84,8454799892.0
2007-07-17 01:55:00,121.83,121.85,121.83,121.85,4822999989.0
2007-07-17 02:00:00,121.85,121.9,121.84,121.89,6090500039.0
2007-07-17 02:05:00,121.89,121.96,121.89,121.9,7396099981.0
2007-07-17 02:10:00,121.91,121.93,121.89,121.93,6597799960.0
2007-07-17 02:15:00,121.93,121.94,121.92,121.94,5071899986.0
2007-07-17 02:20:00,121.94,121.97,121.94,121.94,6349299982.0
2007-07-17 02:25:00,121.95,121.95,121.93,121.94,5927100099.0
2007-07-17 02:30:00,121.93,122.03,121.93,122.03,7565500000.0
2007-07-17 02:35:00,122.02,122.04,122.0,122.01,8773500027.0
2007-07-17 02:40:00,122.01,122.02,121.99,121.995,4055199994.0
2007-07-17 02:45:00,122.01,122.01,121.98,121.98,4365199982.0
2007-07-17 02:50:00,121.97,122.0,121.97,121.99,3607900013.0
2007-07-17 02:55:00,121.97,122.03,121.96,122.02,7711499992.0
2007-07-17 03:00:00,122.02,122.08,122.015,122.03,3897600028.0
2007-07-17 03:05:00,122.02,122.07,121.99,122.07,5211000007.0
2007-07-17 03:10:00,122.07,122.07,122.01,122.02,5818800001.0
2007-07-17 03:15:00,122.02,122.03,121.98,121.98,6424899986.0
2007-07-17 03:20:00,121.975,121.99,121.94,121.95,7873400055.0
2007-07-17 03:25:00,121.94,121.97,121.94,121.96,2968600000.0
2007-07-17 03:30:00,121.96,121.96,121.94,121.94,3278800037.0
2007-07-17 03:35:00,121.95,121.96,121.94,121.95,5723900069.0
2007-07-17 03:40:00,121.94,121.97,121.94,121.96,2964299985.0
2007-07-17 03:45:00,121.96,121.97,121.95,121.97,3816499980.0
2007-07-17 03:50:00,121.97,121.97,121.93,121.95,4911399998.0
2007-07-17 03:55:00,121.95,121.95,121.92,121.93,1908800014.0
2007-07-17 04:00:00,121.94,121.95,121.94,121.95,1828099980.0
2007-07-17 04:05:00,121.95,121.96,121.94,121.945,5258100008.0
2007-07-17 04:10:00,121.94,121.95,121.93,121.94,2638900015.0
2007-07-17 04:15:00,121.94,121.94,121.91,121.92,3936500004.0
2007-07-17 04:20:00,121.92,121.92,121.91,121.92,4060899937.0
2007-07-17 04:25:00,121.93,121.94,121.915,121.94,4303100043.0
2007-07-17 04:30:00,121.94,121.95,121.94,121.95,5099899866.0
2007-07-17 04:35:00,121.95,121.96,121.93,121.96,7613199953.0
2007-07-17 04:40:00,121.97,121.99,121.95,121.98,6202299984.0
2007-07-17 04:45:00,121.98,121.99,121.97,121.99,1145899994.0
2007-07-17 04:50:00,121.99,121.99,121.98,121.99,952499993.0
2007-07-17 04:55:00,121.99,121.99,121.94,121.95,1619699999.0
2007-07-17 05:00:00,121.95,121.95,121.92,121.94,4563600069.0
2007-07-17 05:05:00,121.94,121.95,121.92,121.92,3265700017.0
2007-07-17 05:10:00,121.92,121.93,121.91,121.92,1806700004.0
2007-07-17 05:15:00,121.92,121.93,121.905,121.92,4640100012.0
2007-07-17 05:20:00,121.91,121.92,121.9,121.9,1709100021.0
2007-07-17 05:25:00,121.91,121.93,121.9,121.93,2613800045.0
2007-07-17 05:30:00,121.93,121.93,121.91,121.92,1677600023.0
2007-07-17 05:35:00,121.92,121.92,121.9,121.91,2630000046.0
2007-07-17 05:40:00,121.92,121.95,121.91,121.94,3813000076.0
2007-07-17 05:45:00,121.94,121.95,121.9,121.92,5796500083.0
2007-07-17 05:50:00,121.92,121.94,121.91,121.92,3007400054.0
2007-07-17 05:55:00,121.92,121.93,121.91,121.91,2559500031.0
2007-07-17 06:00:00,121.92,121.93,121.92,121.92,1916600030.0
2007-07-17 06:05:00,121.92,121.94,121.92,121.94,3244000027.0
2007-07-17 06:10:00,121.94,121.94,121.91,121.91,2477399998.0
2007-07-17 06:15:00,121.91,121.91,121.89,121.9,5280600015.0
2007-07-17 06:20:00,121.9,121.91,121.88,121.89,4046399997.0
2007-07-17 06:25:00,121.89,121.89,121.87,121.89,4810500008.0
2007-07-17 06:30:00,121.89,121.89,121.86,121.88,4248700053.0
2007-07-17 06:35:00,121.88,121.89,121.87,121.89,2355000025.0
2007-07-17 06:40:00,121.9,121.91,121.87,121.88,4856300090.0
2007-07-17 06:45:00,121.88,121.91,121.88,121.88,5272899964.0
2007-07-17 06:50:00,121.89,121.9,121.87,121.89,2667299984.0
2007-07-17 06:55:00,121.9,121.92,121.9,121.92,2463200045.0
2007-07-17 07:00:00,121.92,121.93,121.91,121.93,7053700046.0
2007-07-17 07:05:00,121.91,121.94,121.91,121.94,3440800053.0
2007-07-17 07:10:00,121.94,121.96,121.925,121.95,6560100089.0
2007-07-17 07:15:00,121.94,121.95,121.92,121.93,5958000004.0
2007-07-17 07:20:00,121.925,121.94,121.925,121.93,3518500054.0
2007-07-17 07:25:00,121.94,121.94,121.92,121.92,2379499986.0
2007-07-17 07:30:00,121.93,121.93,121.92,121.93,1435599979.0
2007-07-17 07:35:00,121.93,121.93,121.93,121.93,630800024.0
2007-07-17 07:40:00,121.93,121.93,121.92,121.93,4906900100.0
2007-07-17 07:45:00,121.93,121.93,121.91,121.92,7048099980.0
2007-07-17 07:50:00,121.92,121.93,121.91,121.915,4952700018.0
2007-07-17 07:55:00,121.92,121.95,121.91,121.93,6397399988.0
2007-07-17 08:00:00,121.94,121.96,121.93,121.95,7918600078.0
2007-07-17 08:05:00,121.96,121.96,121.91,121.94,2040000000.0
2007-07-17 08:10:00,121.94,121.94,121.86,121.89,7641400022.0
2007-07-17 08:15:00,121.88,121.89,121.84,121.87,7768600038.0
2007-07-17 08:20:00,121.86,121.87,121.82,121.83,6946799913.0
2007-07-17 08:25:00,121.84,121.84,121.8,121.81,5378500071.0
2007-07-17 08:30:00,121.8,121.81,121.77,121.81,7747000045.0
2007-07-17 08:35:00,121.8,121.81,121.77,121.8,5812300021.0
2007-07-17 08:40:00,121.81,121.81,121.74,121.77,5037699965.0
2007-07-17 08:45:00,121.76,121.77,121.72,121.77,6042999940.0
2007-07-17 08:50:00,121.78,121.85,121.76,121.77,6042999940.0
2007-07-17 08:55:00,121.77,121.81,121.77,121.81,9257000064.0
2007-07-17 09:00:00,121.8,121.88,121.8,121.84,6357900044.0
2007-07-17 09:05:00,121.85,121.85,121.81,121.83,3979799967.0
2007-07-17 09:10:00,121.84,121.84,121.825,121.825,3666899888.0
2007-07-17 09:15:00,121.82,121.83,121.74,121.76,8015999980.0
2007-07-17 09:20:00,121.77,121.8,121.69,121.8,8015999980.0
2007-07-17 09:25:00,121.81,121.83,121.77,121.81,8015999980.0
2007-07-17 09:30:00,121.82,121.85,121.79,121.81,8015999980.0
2007-07-17 09:35:00,121.8,121.86,121.8,121.84,6985899984.0
2007-07-17 09:40:00,121.83,121.84,121.81,121.81,5633599903.0
2007-07-17 09:45:00,121.8,121.83,121.79,121.81,9516499945.0
2007-07-17 09:50:00,121.815,121.83,121.8,121.82,8720500021.0
2007-07-17 09:55:00,121.81,121.82,121.78,121.81,8677000007.0
2007-07-17 10:00:00,121.82,121.87,121.81,121.84,7708899931.0
2007-07-17 10:05:00,121.85,121.86,121.81,121.81,9306000065.0
2007-07-17 10:10:00,121.8,121.84,121.8,121.82,7257800020.0
2007-07-17 10:15:00,121.81,121.84,121.81,121.83,5243500003.0
2007-07-17 10:20:00,121.83,121.85,121.82,121.84,5778399993.0
2007-07-17 10:25:00,121.83,121.86,121.83,121.86,4969899972.0
2007-07-17 10:30:00,121.85,121.85,121.74,121.79,7495500040.0
2007-07-17 10:35:00,121.8,121.81,121.77,121.78,7495500040.0
2007-07-17 10:40:00,121.77,121.83,121.76,121.81,5661700016.0
2007-07-17 10:45:00,121.82,121.83,121.73,121.76,6991400028.0
2007-07-17 10:50:00,121.74,121.79,121.73,121.78,8011500040.0
2007-07-17 10:55:00,121.78,121.81,121.73,121.77,6577899944.0
2007-07-17 11:00:00,121.76,121.8,121.73,121.79,6219499920.0
2007-07-17 11:05:00,121.78,121.8,121.72,121.74,6219499920.0
2007-07-17 11:10:00,121.75,121.84,121.74,121.84,6219499920.0
2007-07-17 11:15:00,121.83,121.83,121.78,121.79,6219499920.0
2007-07-17 11:20:00,121.8,121.8,121.78,121.78,6219499920.0
2007-07-17 11:25:00,121.78,121.83,121.78,121.83,2588699976.0
2007-07-17 11:30:00,121.84,121.93,121.83,121.88,4274499990.0
2007-07-17 11:35:00,121.89,121.89,121.84,121.84,6677799917.0
2007-07-17 11:40:00,121.845,121.88,121.84,121.88,6287200085.0
2007-07-17 11:45:00,121.89,121.93,121.85,121.85,8294000140.0
2007-07-17 11:50:00,121.84,121.89,121.84,121.87,7455400108.0
2007-07-17 11:55:00,121.87,121.88,121.86,121.87,6298000029.0
2007-07-17 12:00:00,121.88,121.88,121.86,121.87,10085499990.0
2007-07-17 12:05:00,121.86,121.87,121.85,121.86,5657100028.0
2007-07-17 12:10:00,121.85,121.89,121.85,121.89,2662600007.0
2007-07-17 12:15:00,121.9,121.91,121.86,121.9,7950899900.0
2007-07-17 12:20:00,121.89,121.91,121.88,121.9,10186499930.0
2007-07-17 12:25:00,121.89,121.89,121.87,121.89,7702799901.0
2007-07-17 12:30:00,121.89,122.0,121.89,121.98,8372400005.0
2007-07-17 12:35:00,121.97,122.04,121.96,122.01,8993000010.0
2007-07-17 12:40:00,122.02,122.05,121.95,121.97,8993000010.0
2007-07-17 12:45:00,121.98,121.99,121.95,121.97,8217600012.0
2007-07-17 12:50:00,121.98,122.0,121.975,121.99,5456499987.0
2007-07-17 12:55:00,121.97,122.0,121.97,122.0,8957000020.0
2007-07-17 13:00:00,122.0,122.0,121.975,121.98,2749000006.0
2007-07-17 13:05:00,121.98,121.98,121.94,121.95,6045499939.0
2007-07-17 13:10:00,121.93,121.96,121.93,121.96,6233299975.0
2007-07-17 13:15:00,121.95,121.96,121.945,121.96,6878700032.0
2007-07-17 13:20:00,121.95,122.0,121.95,121.96,9815999930.0
2007-07-17 13:25:00,121.97,121.98,121.96,121.965,8149599922.0
2007-07-17 13:30:00,121.98,121.98,121.94,121.96,8476450066.0
2007-07-17 13:35:00,121.97,122.025,121.96,122.02,10500000020.0
2007-07-17 13:40:00,122.01,122.03,121.96,121.96,6363499955.0
2007-07-17 13:45:00,121.97,121.99,121.93,121.95,6363499955.0
2007-07-17 13:50:00,121.96,122.01,121.96,122.01,6363499955.0
2007-07-17 13:55:00,122.0,122.02,122.0,122.01,6059699982.0
2007-07-17 14:00:00,122.02,122.03,122.0,122.02,4763300063.0
2007-07-17 14:05:00,122.03,122.03,121.995,122.0,1244000000.0
2007-07-17 14:10:00,122.0,122.05,121.995,122.04,4267500003.0
2007-07-17 14:15:00,122.03,122.05,122.02,122.03,7768700008.0
2007-07-17 14:20:00,122.04,122.04,122.0,122.015,6540700005.0
2007-07-17 14:25:00,122.015,122.03,122.01,122.01,5868999976.0
2007-07-17 14:30:00,122.02,122.15,121.95,122.14,8319499970.0
2007-07-17 14:35:00,122.15,122.15,122.08,122.1,8319499970.0
2007-07-17 14:40:00,122.11,122.12,122.06,122.06,8319499970.0
2007-07-17 14:45:00,122.07,122.08,122.02,122.05,8319499970.0
2007-07-17 14:50:00,122.04,122.08,122.03,122.07,8319499970.0
2007-07-17 14:55:00,122.06,122.11,122.06,122.11,8319499970.0
2007-07-17 15:00:00,122.1,122.2,122.1,122.17,8319499970.0
2007-07-17 15:05:00,122.18,122.18,122.15,122.16,6879199999.0
2007-07-17 15:10:00,122.16,122.21,122.16,122.19,8751499935.0
2007-07-17 15:15:00,122.2,122.2,122.17,122.19,7323900016.0
2007-07-17 15:20:00,122.19,122.2,122.16,122.17,7649299933.0
2007-07-17 15:25:00,122.18,122.36,122.18,122.3,5947599972.0
2007-07-17 15:30:00,122.31,122.32,122.27,122.31,7434499965.0
2007-07-17 15:35:00,122.32,122.34,122.28,122.29,7434499965.0
2007-07-17 15:40:00,122.3,122.34,122.28,122.33,7434499965.0
2007-07-17 15:45:00,122.32,122.36,122.31,122.35,7434499965.0
2007-07-17 15:50:00,122.35,122.37,122.32,122.34,5791299969.0
2007-07-17 15:55:00,122.36,122.36,122.31,122.33,5353999995.0
2007-07-17 16:00:00,122.32,122.33,122.27,122.27,5353999995.0
2007-07-17 16:05:00,122.26,122.29,122.25,122.27,5353999995.0
2007-07-17 16:10:00,122.28,122.3,122.255,122.28,5283699990.0
2007-07-17 16:15:00,122.27,122.28,122.25,122.255,5743500030.0
2007-07-17 16:20:00,122.27,122.27,122.23,122.24,2271499985.0
2007-07-17 16:25:00,122.23,122.27,122.23,122.25,2967699979.0
2007-07-17 16:30:00,122.245,122.26,122.22,122.25,5244229933.0
2007-07-17 16:35:00,122.25,122.25,122.22,122.22,5655500003.0
2007-07-17 16:40:00,122.23,122.28,122.22,122.26,9608600018.0
2007-07-17 16:45:00,122.25,122.29,122.25,122.27,8485000020.0
2007-07-17 16:50:00,122.26,122.27,122.25,122.27,8485000020.0
2007-07-17 16:55:00,122.27,122.28,122.2,122.21,9229399928.0
2007-07-17 17:00:00,122.22,122.3,122.21,122.25,9554099922.0
2007-07-17 17:05:00,122.26,122.32,122.25,122.31,10108499990.0
2007-07-17 17:10:00,122.32,122.33,122.25,122.25,9276499964.0
2007-07-17 17:15:00,122.26,122.27,122.23,122.25,8028499925.0
2007-07-17 17:20:00,122.26,122.31,122.26,122.31,8028499925.0
2007-07-17 17:25:00,122.3,122.34,122.29,122.31,8102699955.0
2007-07-17 17:30:00,122.32,122.36,122.31,122.34,8563200000.0
2007-07-17 17:35:00,122.35,122.35,122.31,122.34,7872899932.0
2007-07-17 17:40:00,122.33,122.39,122.33,122.38,9300499640.0
2007-07-17 17:45:00,122.37,122.38,122.34,122.34,8999399721.0
2007-07-17 17:50:00,122.36,122.38,122.34,122.38,7795000045.0
2007-07-17 17:55:00,122.375,122.38,122.35,122.36,4856999989.0
2007-07-17 18:00:00,122.37,122.38,122.36,122.38,3939699991.0
2007-07-17 18:05:00,122.37,122.38,122.365,122.37,4153400017.0
2007-07-17 18:10:00,122.37,122.38,122.34,122.37,8434999996.0
2007-07-17 18:15:00,122.36,122.37,122.34,122.36,6792299997.0
2007-07-17 18:20:00,122.35,122.36,122.31,122.31,9311100107.0
2007-07-17 18:25:00,122.32,122.35,122.31,122.33,5221700040.0
2007-07-17 18:30:00,122.32,122.34,122.31,122.33,3699199964.0
2007-07-17 18:35:00,122.33,122.33,122.28,122.29,4817999949.0
2007-07-17 18:40:00,122.3,122.34,122.3,122.32,3973199980.0
2007-07-17 18:45:00,122.32,122.32,122.305,122.32,3531999997.0
2007-07-17 18:50:00,122.32,122.34,122.31,122.34,4724300000.0
2007-07-17 18:55:00,122.34,122.34,122.31,122.32,4318700009.0
2007-07-17 19:00:00,122.3,122.34,122.27,122.31,8871299936.0
2007-07-17 19:05:00,122.32,122.34,122.29,122.32,7241299977.0
2007-07-17 19:10:00,122.33,122.35,122.31,122.33,6055500017.0
2007-07-17 19:15:00,122.33,122.33,122.305,122.32,5182400035.0
2007-07-17 19:20:00,122.32,122.33,122.305,122.33,7682600142.0
2007-07-17 19:25:00,122.32,122.32,122.26,122.27,6244099984.0
2007-07-17 19:30:00,122.26,122.29,122.26,122.28,2105600000.0
2007-07-17 19:35:00,122.28,122.31,122.27,122.31,8562800018.0
2007-07-17 19:40:00,122.32,122.35,122.31,122.34,9416899984.0
2007-07-17 19:45:00,122.34,122.34,122.315,122.32,4176500035.0
2007-07-17 19:50:00,122.315,122.345,122.315,122.34,4987200019.0
2007-07-17 19:55:00,122.33,122.34,122.32,122.325,3934199962.0
2007-07-17 20:00:00,122.33,122.35,122.33,122.34,4060500015.0
2007-07-17 20:05:00,122.34,122.345,122.32,122.33,1818500018.0
2007-07-17 20:10:00,122.34,122.4,122.33,122.38,9940999986.0
2007-07-17 20:15:00,122.37,122.4,122.37,122.38,7766500010.0
2007-07-17 20:20:00,122.37,122.4,122.37,122.39,5734800001.0
2007-07-17 20:25:00,122.4,122.41,122.36,122.36,6026000047.0
2007-07-17 20:30:00,122.37,122.39,122.355,122.37,8460600086.0
2007-07-17 20:35:00,122.36,122.38,122.335,122.35,6234900040.0
2007-07-17 20:40:00,122.35,122.38,122.33,122.36,3933600062.0
2007-07-17 20:45:00,122.37,122.38,122.355,122.37,3529599994.0
2007-07-17 20:50:00,122.37,122.37,122.355,122.36,3602299992.0
2007-07-17 20:55:00,122.36,122.39,122.36,122.38,4370400030.0
2007-07-17 21:00:00,122.38,122.38,122.35,122.36,5495499979.0
2007-07-17 21:05:00,122.36,122.37,122.35,122.36,5385400054.0
2007-07-17 21:10:00,122.36,122.37,122.36,122.37,2654300077.0
2007-07-17 21:15:00,122.37,122.37,122.355,122.36,5024800084.0
2007-07-17 21:20:00,122.355,122.37,122.34,122.37,5915899975.0
2007-07-17 21:25:00,122.37,122.38,122.35,122.36,7063299942.0
2007-07-17 21:30:00,122.36,122.37,122.36,122.36,2364999987.0
2007-07-17 21:35:00,122.34,122.34,122.33,122.33,4804699984.0
2007-07-17 21:40:00,122.33,122.33,122.295,122.31,4669900031.0
2007-07-17 21:45:00,122.3,122.32,122.3,122.32,4027000048.0
2007-07-17 21:50:00,122.33,122.33,122.3,122.31,6992100098.0
2007-07-17 21:55:00,122.31,122.33,122.3,122.3,4179400031.0
2007-07-17 22:00:00,122.31,122.33,122.31,122.33,3461200006.0
2007-07-17 22:05:00,122.33,122.36,122.33,122.35,4213199984.0
2007-07-17 22:10:00,122.34,122.36,122.33,122.35,2337199987.0
2007-07-17 22:15:00,122.35,122.36,122.345,122.36,3246399968.0
2007-07-17 22:20:00,122.36,122.36,122.34,122.35,5730899966.0
2007-07-17 22:25:00,122.36,122.36,122.33,122.35,3170299948.0
2007-07-17 22:30:00,122.35,122.35,122.33,122.34,2024599971.0
2007-07-17 22:35:00,122.34,122.36,122.33,122.35,5254599956.0
2007-07-17 22:40:00,122.35,122.36,122.33,122.34,4693599979.0
2007-07-17 22:45:00,122.34,122.35,122.33,122.34,3231700010.0
2007-07-17 22:50:00,122.34,122.34,122.315,122.32,2163100013.0
2007-07-17 22:55:00,122.33,122.34,122.31,122.32,9088899923.0
2007-07-17 23:00:00,122.32,122.33,122.27,122.28,2852400057.0
2007-07-17 23:05:00,122.28,122.29,122.25,122.28,6613400136.0
2007-07-17 23:10:00,122.28,122.28,122.265,122.27,2167500048.0
2007-07-17 23:15:00,122.27,122.27,122.24,122.25,4278700020.0
2007-07-17 23:20:00,122.25,122.25,122.2,122.2,2872699982.0
2007-07-17 23:25:00,122.2,122.21,122.16,122.17,4897800010.0
2007-07-17 23:30:00,122.16,122.2,122.15,122.17,7554700096.0
2007-07-17 23:35:00,122.165,122.25,122.165,122.24,4492100025.0
2007-07-17 23:40:00,122.235,122.26,122.16,122.19,6833200049.0
2007-07-17 23:45:00,122.2,122.21,122.16,122.18,8507100026.0
2007-07-17 23:50:00,122.18,122.19,122.16,122.18,5216800013.0
2007-07-17 23:55:00,122.17,122.2,122.16,122.17,4943400040.0
2007-07-18 00:00:00,122.21,122.21,122.15,122.15,4500000001.0
2007-07-18 00:05:00,122.15,122.16,122.12,122.13,5381900042.0
2007-07-18 00:10:00,122.13,122.15,122.1,122.1,7356799999.0
2007-07-18 00:15:00,122.11,122.13,122.1,122.11,6023100000.0
2007-07-18 00:20:00,122.11,122.13,122.095,122.1,6244799989.0
2007-07-18 00:25:00,122.11,122.11,122.06,122.08,3243199948.0
2007-07-18 00:30:00,122.08,122.09,122.04,122.05,7936499953.0
2007-07-18 00:35:00,122.06,122.08,122.04,122.04,6647199945.0
2007-07-18 00:40:00,122.03,122.03,121.98,121.99,8694100022.0
2007-07-18 00:45:00,122.0,122.05,121.98,122.03,8400799976.0
2007-07-18 00:50:00,122.03,122.05,121.99,121.99,5237399990.0
2007-07-18 00:55:00,121.99,122.01,121.98,122.01,2287799996.0
2007-07-18 01:00:00,122.01,122.08,122.005,122.05,3755300002.0
2007-07-18 01:05:00,122.05,122.06,122.02,122.04,3416999988.0
2007-07-18 01:10:00,122.03,122.06,122.03,122.04,6360499974.0
2007-07-18 01:15:00,122.04,122.06,122.035,122.05,4382499988.0
2007-07-18 01:20:00,122.05,122.07,122.04,122.07,3561299997.0
2007-07-18 01:25:00,122.07,122.07,122.04,122.05,5776999979.0
2007-07-18 01:30:00,122.06,122.06,122.04,122.06,7947300138.0
2007-07-18 01:35:00,122.05,122.06,122.02,122.02,5151000010.0
2007-07-18 01:40:00,122.03,122.055,122.02,122.04,8982599985.0
2007-07-18 01:45:00,122.04,122.07,122.02,122.07,7754100062.0
2007-07-18 01:50:00,122.08,122.13,122.07,122.12,7489000046.0
2007-07-18 01:55:00,122.13,122.13,122.08,122.085,8383200019.0
2007-07-18 02:00:00,122.08,122.09,122.03,122.06,4391900040.0
2007-07-18 02:05:00,122.06,122.07,122.0,122.0,5621500009.0
2007-07-18 02:10:00,121.99,121.99,121.93,121.97,6245499990.0
2007-07-18 02:15:00,121.96,121.97,121.9,121.95,6245499990.0
2007-07-18 02:20:00,121.95,121.95,121.89,121.91,9538700074.0
2007-07-18 02:25:00,121.92,121.95,121.88,121.93,10362000095.0
2007-07-18 02:30:00,121.92,121.93,121.88,121.89,10406400143.0
2007-07-18 02:35:00,121.89,121.91,121.88,121.91,8707500083.0
2007-07-18 02:40:00,121.91,121.94,121.9,121.93,4181100021.0
2007-07-18 02:45:00,121.93,121.97,121.93,121.97,6782899999.0
2007-07-18 02:50:00,121.97,121.97,121.94,121.96,5814400024.0
2007-07-18 02:55:00,121.95,121.96,121.91,121.92,4155099972.0
2007-07-18 03:00:00,121.91,121.91,121.88,121.88,4844000015.0
2007-07-18 03:05:00,121.87,121.9,121.86,121.89,6988500040.0
2007-07-18 03:10:00,121.9,121.92,121.88,121.91,8018700078.0
2007-07-18 03:15:00,121.92,121.94,121.91,121.93,6186099986.0
2007-07-18 03:20:00,121.93,121.93,121.9,121.91,5846600029.0
2007-07-18 03:25:00,121.91,121.91,121.9,121.9,8009499905.0
2007-07-18 03:30:00,121.91,121.91,121.89,121.9,8009499905.0
2007-07-18 03:35:00,121.89,121.89,121.85,121.855,8102299926.0
2007-07-18 03:40:00,121.855,121.87,121.83,121.84,6812600046.0
2007-07-18 03:45:00,121.85,121.85,121.805,121.81,8155200076.0
2007-07-18 03:50:00,121.8,121.84,121.8,121.82,4741800011.0
2007-07-18 03:55:00,121.82,121.84,121.815,121.825,4844099981.0
2007-07-18 04:00:00,121.82,121.84,121.8,121.83,8891300082.0
2007-07-18 04:05:00,121.84,121.86,121.83,121.86,6268200108.0
2007-07-18 04:10:00,121.85,121.87,121.84,121.86,6575200121.0
2007-07-18 04:15:00,121.85,121.9,121.85,121.89,5385799936.0
2007-07-18 04:20:00,121.9,121.92,121.89,121.905,5812700011.0
2007-07-18 04:25:00,121.91,121.92,121.89,121.9,5354800057.0
2007-07-18 04:30:00,121.89,121.9,121.875,121.885,3182000015.0
2007-07-18 04:35:00,121.89,121.89,121.83,121.86,4305300013.0
2007-07-18 04:40:00,121.87,121.88,121.845,121.85,9159800115.0
2007-07-18 04:45:00,121.85,121.86,121.85,121.85,2117200062.0
2007-07-18 04:50:00,121.85,121.86,121.85,121.85,3561900071.0
2007-07-18 04:55:00,121.85,121.86,121.82,121.84,7124099976.0
2007-07-18 05:00:00,121.84,121.85,121.83,121.84,5722200077.0
2007-07-18 05:05:00,121.84,121.87,121.835,121.86,5533999984.0
2007-07-18 05:10:00,121.86,121.87,121.84,121.85,5538800005.0
2007-07-18 05:15:00,121.85,121.87,121.84,121.86,5548499992.0
2007-07-18 05:20:00,121.87,121.87,121.84,121.85,5502600092.0
2007-07-18 05:25:00,121.85,121.86,121.84,121.85,2210200036.0
2007-07-18 05:30:00,121.85,121.85,121.84,121.845,2581699982.0
2007-07-18 05:35:00,121.85,121.85,121.825,121.835,4075800025.0
2007-07-18 05:40:00,121.84,121.84,121.82,121.84,2756199972.0
2007-07-18 05:45:00,121.83,121.84,121.82,121.83,3614199940.0
2007-07-18 05:50:00,121.83,121.84,121.81,121.81,4008900011.0
2007-07-18 05:55:00,121.82,121.82,121.75,121.77,7671400068.0
2007-07-18 06:00:00,121.78,121.8,121.76,121.77,10216499980.0
2007-07-18 06:05:00,121.76,121.78,121.75,121.77,9879499970.0
2007-07-18 06:10:00,121.78,121.79,121.77,121.79,6880799985.0
2007-07-18 06:15:00,121.8,121.8,121.74,121.74,9889000020.0
2007-07-18 06:20:00,121.75,121.75,121.71,121.71,9889000020.0
2007-07-18 06:25:00,121.72,121.73,121.6,121.61,4995400016.0
2007-07-18 06:30:00,121.62,121.65,121.59,121.64,3772000015.0
2007-07-18 06:35:00,121.65,121.68,121.64,121.67,4924199990.0
2007-07-18 06:40:00,121.69,121.73,121.66,121.67,7314900068.0
2007-07-18 06:45:00,121.68,121.7,121.64,121.7,3198000005.0
2007-07-18 06:50:00,121.71,121.71,121.67,121.7,3701000036.0
2007-07-18 06:55:00,121.71,121.75,121.7,121.72,7840500060.0
2007-07-18 07:00:00,121.71,121.71,121.68,121.69,4788100112.0
2007-07-18 07:05:00,121.7,121.71,121.68,121.71,7915799986.0
2007-07-18 07:10:00,121.7,121.72,121.69,121.71,6792600121.0
2007-07-18 07:15:00,121.71,121.71,121.69,121.71,6088199991.0
2007-07-18 07:20:00,121.71,121.71,121.67,121.7,2789900035.0
2007-07-18 07:25:00,121.7,121.7,121.66,121.68,6608800069.0
2007-07-18 07:30:00,121.68,121.68,121.65,121.67,1945900043.0
2007-07-18 07:35:00,121.67,121.69,121.655,121.69,4348400021.0
2007-07-18 07:40:00,121.68,121.71,121.67,121.71,3801600039.0
2007-07-18 07:45:00,121.7,121.72,121.68,121.7,5111899971.0
2007-07-18 07:50:00,121.71,121.73,121.69,121.71,3707999965.0
2007-07-18 07:55:00,121.71,121.77,121.71,121.77,7534499946.0
2007-07-18 08:00:00,121.75,121.79,121.74,121.78,4701500020.0
2007-07-18 08:05:00,121.77,121.78,121.75,121.76,5285300025.0
2007-07-18 08:10:00,121.75,121.78,121.745,121.77,9013400114.0
2007-07-18 08:15:00,121.78,121.79,121.74,121.75,9942000160.0
2007-07-18 08:20:00,121.74,121.75,121.72,121.73,9942000160.0
2007-07-18 08:25:00,121.74,121.75,121.69,121.71,9942000160.0
2007-07-18 08:30:00,121.7,121.72,121.65,121.68,9942000160.0
2007-07-18 08:35:00,121.67,121.69,121.6,121.61,9942000160.0
2007-07-18 08:40:00,121.62,121.66,121.57,121.66,9942000160.0
2007-07-18 08:45:00,121.65,121.72,121.65,121.71,9745000070.0
2007-07-18 08:50:00,121.72,121.72,121.67,121.69,9449499935.0
2007-07-18 08:55:00,121.68,121.74,121.68,121.72,9449499935.0
2007-07-18 09:00:00,121.71,121.75,121.71,121.73,9449499935.0
2007-07-18 09:05:00,121.74,121.76,121.72,121.74,9733299987.0
2007-07-18 09:10:00,121.73,121.75,121.7,121.74,10159000065.0
2007-07-18 09:15:00,121.76,121.78,121.745,121.77,9539800002.0
2007-07-18 09:20:00,121.78,121.84,121.76,121.8,10593999775.0
2007-07-18 09:25:00,121.79,121.83,121.78,121.82,10593999775.0
2007-07-18 09:30:00,121.83,121.83,121.77,121.78,9160899809.0
2007-07-18 09:35:00,121.79,121.87,121.79,121.85,3428499945.0
2007-07-18 09:40:00,121.84,121.89,121.84,121.87,6261000040.0
2007-07-18 09:45:00,121.87,121.96,121.85,121.92,3959499976.0
2007-07-18 09:50:00,121.93,121.96,121.9,121.95,4918899972.0
2007-07-18 09:55:00,121.97,122.0,121.92,121.93,6656299981.0
2007-07-18 10:00:00,121.92,121.93,121.88,121.89,3247499985.0
2007-07-18 10:05:00,121.88,121.92,121.87,121.9,3247499985.0
2007-07-18 10:10:00,121.89,121.89,121.85,121.87,3247499985.0
2007-07-18 10:15:00,121.86,121.91,121.86,121.9,4035499920.0
2007-07-18 10:20:00,121.9,121.93,121.88,121.88,5855799961.0
2007-07-18 10:25:00,121.89,121.9,121.87,121.89,3486399992.0
2007-07-18 10:30:00,121.88,121.9,121.87,121.89,4357999990.0
2007-07-18 10:35:00,121.88,121.97,121.87,121.96,4357999990.0
2007-07-18 10:40:00,121.97,122.12,121.95,122.12,4357999990.0
2007-07-18 10:45:00,122.11,122.14,122.05,122.05,4357999990.0
2007-07-18 10:50:00,122.06,122.06,121.97,121.98,4357999990.0
2007-07-18 10:55:00,121.98,122.01,121.97,121.98,5823899983.0
2007-07-18 11:00:00,121.99,121.99,121.95,121.97,6518500012.0
2007-07-18 11:05:00,121.98,122.0,121.97,122.0,7554599935.0
2007-07-18 11:10:00,122.01,122.03,121.99,122.0,7068799908.0
2007-07-18 11:15:00,122.01,122.03,122.0,122.015,7072199957.0
2007-07-18 11:20:00,122.01,122.07,122.01,122.06,6198899998.0
2007-07-18 11:25:00,122.06,122.07,122.045,122.07,3418199990.0
2007-07-18 11:30:00,122.07,122.17,122.07,122.16,3433199976.0
2007-07-18 11:35:00,122.15,122.16,122.09,122.13,4291499970.0
2007-07-18 11:40:00,122.12,122.14,122.07,122.08,6488200027.0
2007-07-18 11:45:00,122.09,122.15,122.07,122.12,6552799976.0
2007-07-18 11:50:00,122.11,122.12,122.09,122.095,5246599959.0
2007-07-18 11:55:00,122.085,122.11,122.05,122.06,5516699988.0
2007-07-18 12:00:00,122.04,122.07,122.01,122.07,5192100028.0
2007-07-18 12:05:00,122.07,122.07,122.01,122.03,4160000034.0
2007-07-18 12:10:00,122.03,122.06,122.03,122.05,6543600047.0
2007-07-18 12:15:00,122.04,122.06,122.02,122.03,5755500025.0
2007-07-18 12:20:00,122.02,122.05,122.02,122.05,6222300027.0
2007-07-18 12:25:00,122.05,122.06,122.03,122.03,6234199994.0
2007-07-18 12:30:00,122.04,122.07,122.03,122.06,7080199956.0
2007-07-18 12:35:00,122.065,122.07,122.05,122.06,7453599868.0
2007-07-18 12:40:00,122.06,122.08,122.055,122.07,3295799932.0
2007-07-18 12:45:00,122.07,122.1,122.065,122.1,2238600029.0
2007-07-18 12:50:00,122.1,122.11,122.06,122.07,7226500077.0
2007-07-18 12:55:00,122.07,122.07,122.05,122.06,2017700006.0
2007-07-18 13:00:00,122.05,122.09,122.05,122.075,4661800005.0
2007-07-18 13:05:00,122.08,122.14,122.07,122.14,6725000071.0
2007-07-18 13:10:00,122.15,122.19,122.14,122.155,6480000075.0
2007-07-18 13:15:00,122.155,122.17,122.09,122.12,5010300016.0
2007-07-18 13:20:00,122.11,122.14,122.11,122.12,4486200020.0
2007-07-18 13:25:00,122.12,122.12,122.1,122.11,2714800012.0
2007-07-18 13:30:00,122.1,122.13,122.09,122.12,3814800018.0
2007-07-18 13:35:00,122.13,122.19,122.13,122.14,9112000130.0
2007-07-18 13:40:00,122.15,122.17,122.13,122.15,9112000130.0
2007-07-18 13:45:00,122.15,122.17,122.15,122.16,9111800114.0
2007-07-18 13:50:00,122.16,122.19,122.13,122.18,5673300077.0
2007-07-18 13:55:00,122.17,122.17,122.13,122.15,9885500095.0
2007-07-18 14:00:00,122.15,122.16,122.15,122.155,5553200013.0
2007-07-18 14:05:00,122.16,122.17,122.125,122.125,6252499945.0
2007-07-18 14:10:00,122.12,122.15,122.1,122.12,7136000065.0
2007-07-18 14:15:00,122.13,122.17,122.12,122.16,8303300044.0
2007-07-18 14:20:00,122.17,122.17,122.135,122.14,6873300003.0
2007-07-18 14:25:00,122.15,122.15,122.09,122.1,7413600017.0
2007-07-18 14:30:00,122.15,122.19,122.11,122.18,10588500025.0
2007-07-18 14:35:00,122.17,122.23,122.13,122.23,10588500025.0
2007-07-18 14:40:00,122.24,122.28,122.22,122.25,6353100015.0
2007-07-18 14:45:00,122.24,122.26,122.2,122.25,10588500025.0
2007-07-18 14:50:00,122.26,122.26,122.17,122.19,10588500025.0
2007-07-18 14:55:00,122.2,122.2,122.15,122.18,10588500025.0
2007-07-18 15:00:00,122.17,122.23,122.17,122.22,10588500025.0
2007-07-18 15:05:00,122.21,122.22,122.15,122.15,10588500025.0
2007-07-18 15:10:00,122.14,122.15,122.05,122.08,10588500025.0
2007-07-18 15:15:00,122.09,122.12,122.08,122.09,9507800035.0
2007-07-18 15:20:00,122.1,122.1,121.99,122.05,5185000075.0
2007-07-18 15:25:00,122.04,122.07,122.04,122.05,5185000075.0
2007-07-18 15:30:00,122.04,122.06,122.04,122.05,5185000075.0
2007-07-18 15:35:00,122.06,122.06,122.0,122.0,5185000075.0
2007-07-18 15:40:00,122.01,122.06,122.0,122.05,5185000075.0
2007-07-18 15:45:00,122.06,122.09,122.04,122.09,5185000075.0
2007-07-18 15:50:00,122.08,122.11,122.08,122.09,5044400037.0
2007-07-18 15:55:00,122.09,122.15,122.08,122.13,4386904015.0
2007-07-18 16:00:00,122.14,122.19,122.12,122.16,4856500015.0
2007-07-18 16:05:00,122.17,122.17,122.09,122.1,4856500015.0
2007-07-18 16:10:00,122.11,122.11,121.94,122.02,4856500015.0
2007-07-18 16:15:00,122.03,122.06,122.02,122.06,4856500015.0
2007-07-18 16:20:00,122.07,122.07,121.98,121.99,4856500015.0
2007-07-18 16:25:00,122.0,122.01,121.89,121.93,4856500015.0
2007-07-18 16:30:00,121.94,121.95,121.85,121.86,4856500015.0
2007-07-18 16:35:00,121.87,121.9,121.8,121.88,4856500015.0
2007-07-18 16:40:00,121.87,121.88,121.78,121.8,4856500015.0
2007-07-18 16:45:00,121.81,121.81,121.73,121.78,4856500015.0
2007-07-18 16:50:00,121.79,121.84,121.78,121.81,4856500015.0
2007-07-18 16:55:00,121.8,121.84,121.8,121.83,4856500015.0
2007-07-18 17:00:00,121.82,121.83,121.74,121.77,4856500015.0
2007-07-18 17:05:00,121.78,121.87,121.78,121.87,4856500015.0
2007-07-18 17:10:00,121.86,121.87,121.83,121.86,3885200012.0
2007-07-18 17:15:00,121.9,121.91,121.79,121.79,4856500015.0
2007-07-18 17:20:00,121.81,121.83,121.77,121.81,5759200006.0
2007-07-18 17:25:00,121.83,121.85,121.79,121.82,6361000000.0
2007-07-18 17:30:00,121.83,121.83,121.76,121.77,6361000000.0
2007-07-18 17:35:00,121.76,121.79,121.74,121.79,5088800000.0
2007-07-18 17:40:00,121.8,121.83,121.78,121.82,5088800000.0
2007-07-18 17:45:00,121.81,121.88,121.81,121.85,8507199987.0
2007-07-18 17:50:00,121.86,121.89,121.81,121.81,7819300012.0
2007-07-18 17:55:00,121.82,121.84,121.81,121.83,5659600014.0
2007-07-18 18:00:00,121.84,121.84,121.805,121.82,5726200028.0
2007-07-18 18:05:00,121.8,121.81,121.77,121.79,4693500015.0
2007-07-18 18:10:00,121.785,121.79,121.73,121.76,9071899895.0
2007-07-18 18:15:00,121.77,121.78,121.68,121.71,10166499865.0
2007-07-18 18:20:00,121.72,121.72,121.67,121.68,10166499865.0
2007-07-18 18:25:00,121.69,121.71,121.68,121.7,10166499865.0
2007-07-18 18:30:00,121.71,121.81,121.71,121.81,7675600098.0
2007-07-18 18:35:00,121.8,121.81,121.73,121.75,7212000190.0
2007-07-18 18:40:00,121.75,121.75,121.71,121.73,6246713977.0
2007-07-18 18:45:00,121.72,121.8,121.715,121.79,9023999912.0
2007-07-18 18:50:00,121.8,121.83,121.75,121.75,7322099990.0
2007-07-18 18:55:00,121.75,121.76,121.745,121.76,7182599963.0
2007-07-18 19:00:00,121.77,121.77,121.73,121.73,9608000175.0
2007-07-18 19:05:00,121.74,121.74,121.71,121.73,9608000175.0
2007-07-18 19:10:00,121.72,121.73,121.7,121.73,9684900140.0
2007-07-18 19:15:00,121.72,121.74,121.72,121.735,6200000002.0
2007-07-18 19:20:00,121.735,121.76,121.73,121.75,5865699864.0
2007-07-18 19:25:00,121.76,121.76,121.74,121.74,6886799897.0
2007-07-18 19:30:00,121.74,121.75,121.74,121.74,6066300074.0
2007-07-18 19:35:00,121.75,121.83,121.74,121.78,7547099977.0
2007-07-18 19:40:00,121.79,121.85,121.78,121.84,7367999946.0
2007-07-18 19:45:00,121.86,121.86,121.81,121.82,6868299968.0
2007-07-18 19:50:00,121.82,121.83,121.79,121.79,5597199941.0
2007-07-18 19:55:00,121.79,121.8,121.78,121.79,4719699993.0
2007-07-18 20:00:00,121.79,121.82,121.78,121.81,5472100002.0
2007-07-18 20:05:00,121.8,121.8,121.77,121.78,4858599988.0
2007-07-18 20:10:00,121.79,121.82,121.79,121.8,3433099905.0
2007-07-18 20:15:00,121.8,121.81,121.77,121.79,6654900012.0
2007-07-18 20:20:00,121.8,121.81,121.785,121.8,3297099942.0
2007-07-18 20:25:00,121.8,121.8,121.78,121.79,3981399990.0
2007-07-18 20:30:00,121.79,121.8,121.775,121.795,5742000058.0
2007-07-18 20:35:00,121.795,121.83,121.79,121.82,9679700088.0
2007-07-18 20:40:00,121.81,121.82,121.79,121.79,8347000049.0
2007-07-18 20:45:00,121.8,121.8,121.785,121.785,4987200020.0
2007-07-18 20:50:00,121.8,121.84,121.79,121.81,4096600025.0
2007-07-18 20:55:00,121.82,121.88,121.81,121.88,7199599966.0
2007-07-18 21:00:00,121.875,121.88,121.84,121.85,3300699958.0
2007-07-18 21:05:00,121.85,121.87,121.84,121.85,3811300036.0
2007-07-18 21:10:00,121.86,121.93,121.85,121.91,5623100108.0
2007-07-18 21:15:00,121.91,121.91,121.88,121.88,6434060079.0
2007-07-18 21:20:00,121.89,121.9,121.87,121.88,8884100015.0
2007-07-18 21:25:00,121.89,121.9,121.87,121.87,4564599878.0
2007-07-18 21:30:00,121.88,121.89,121.86,121.89,2986700030.0
2007-07-18 21:35:00,121.9,121.93,121.89,121.91,9358000001.0
2007-07-18 21:40:00,121.91,121.91,121.87,121.91,6370700081.0
2007-07-18 21:45:00,121.9,121.98,121.9,121.97,6833199970.0
2007-07-18 21:50:00,121.97,121.99,121.95,121.98,9071300038.0
2007-07-18 21:55:00,121.97,121.99,121.965,121.98,3735599971.0
2007-07-18 22:00:00,121.98,121.99,121.95,121.95,5567900003.0
2007-07-18 22:05:00,121.95,121.96,121.93,121.94,3120199993.0
2007-07-18 22:10:00,121.94,121.95,121.93,121.94,2846600006.0
2007-07-18 22:15:00,121.94,121.97,121.93,121.96,4775600007.0
2007-07-18 22:20:00,121.96,121.97,121.95,121.95,2728899998.0
2007-07-18 22:25:00,121.96,121.97,121.94,121.95,4737600048.0
2007-07-18 22:30:00,121.95,121.98,121.95,121.96,2580699979.0
2007-07-18 22:35:00,121.96,121.97,121.95,121.97,3791899981.0
2007-07-18 22:40:00,121.97,121.98,121.96,121.96,3973300055.0
2007-07-18 22:45:00,121.96,121.97,121.95,121.96,2443530020.0
2007-07-18 22:50:00,121.97,121.97,121.955,121.96,2671500015.0
2007-07-18 22:55:00,121.96,121.97,121.93,121.94,6713600055.0
2007-07-18 23:00:00,121.93,121.93,121.85,121.87,4255500029.0
2007-07-18 23:05:00,121.87,121.9,121.85,121.87,5507800012.0
2007-07-18 23:10:00,121.87,121.9,121.87,121.88,4656900024.0
2007-07-18 23:15:00,121.88,121.88,121.86,121.86,858200012.0
2007-07-18 23:20:00,121.86,121.87,121.86,121.87,1002100020.0
2007-07-18 23:25:00,121.87,121.88,121.86,121.87,1914200041.0
2007-07-18 23:30:00,121.87,121.88,121.82,121.87,4176000083.0
2007-07-18 23:35:00,121.87,121.88,121.86,121.87,5377600127.0
2007-07-18 23:40:00,121.87,121.92,121.87,121.88,4799200093.0
2007-07-18 23:45:00,121.88,121.89,121.86,121.86,4723800093.0
2007-07-18 23:50:00,121.86,121.87,121.85,121.86,4209800001.0
2007-07-18 23:55:00,121.86,121.89,121.86,121.86,2732200050.0
2007-07-19 00:00:00,121.86,121.89,121.76,121.79,7164500034.0
2007-07-19 00:05:00,121.81,121.85,121.76,121.79,6550900055.0
2007-07-19 00:10:00,121.8,121.87,121.73,121.78,9682600077.0
2007-07-19 00:15:00,121.81,121.89,121.805,121.86,8186800031.0
2007-07-19 00:20:00,121.85,121.9,121.84,121.88,5242199986.0
2007-07-19 00:25:00,121.88,121.9,121.86,121.87,3324500016.0
2007-07-19 00:30:00,121.87,121.9,121.87,121.88,3731100019.0
2007-07-19 00:35:00,121.88,121.89,121.85,121.86,6184000042.0
2007-07-19 00:40:00,121.88,121.9,121.86,121.875,2935300022.0
2007-07-19 00:45:00,121.88,121.92,121.88,121.92,4079600030.0
2007-07-19 00:50:00,121.92,121.93,121.9,121.91,4587299990.0
2007-07-19 00:55:00,121.91,121.91,121.88,121.885,2808099980.0
2007-07-19 01:00:00,121.885,121.9,121.87,121.89,2685099983.0
2007-07-19 01:05:00,121.89,121.91,121.89,121.9,3525699992.0
2007-07-19 01:10:00,121.9,121.91,121.87,121.91,3705399971.0
2007-07-19 01:15:00,121.91,121.92,121.88,121.915,4716800010.0
2007-07-19 01:20:00,121.915,121.93,121.91,121.915,5929299976.0
2007-07-19 01:25:00,121.915,121.94,121.89,121.92,4959699979.0
2007-07-19 01:30:00,121.92,121.94,121.9,121.93,6594600028.0
2007-07-19 01:35:00,121.93,121.94,121.89,121.9,5055199994.0
2007-07-19 01:40:00,121.915,121.92,121.88,121.9,3422600003.0
2007-07-19 01:45:00,121.92,121.92,121.9,121.9,4714099954.0
2007-07-19 01:50:00,121.91,121.95,121.91,121.94,5623099987.0
2007-07-19 01:55:00,121.91,121.95,121.91,121.94,6811099968.0
2007-07-19 02:00:00,121.94,121.97,121.93,121.94,4312399980.0
2007-07-19 02:05:00,121.95,121.98,121.92,121.93,3357499996.0
2007-07-19 02:10:00,121.95,121.96,121.93,121.94,4488600012.0
2007-07-19 02:15:00,121.94,121.95,121.89,121.94,6361300043.0
2007-07-19 02:20:00,121.94,121.95,121.91,121.93,6385200044.0
2007-07-19 02:25:00,121.93,121.94,121.92,121.94,3183799940.0
2007-07-19 02:30:00,121.94,121.97,121.93,121.93,6524099922.0
2007-07-19 02:35:00,121.96,121.97,121.93,121.94,3669699964.0
2007-07-19 02:40:00,121.93,121.98,121.91,121.98,2882700032.0
2007-07-19 02:45:00,121.97,121.97,121.93,121.95,4462700012.0
2007-07-19 02:50:00,121.97,121.98,121.93,121.96,8300600139.0
2007-07-19 02:55:00,121.95,121.96,121.93,121.95,5998900016.0
2007-07-19 03:00:00,121.94,121.98,121.94,121.975,2412800009.0
2007-07-19 03:05:00,121.975,121.975,121.95,121.96,5808099960.0
2007-07-19 03:10:00,121.96,121.96,121.93,121.95,4422499970.0
2007-07-19 03:15:00,121.945,121.95,121.9,121.91,7250299975.0
2007-07-19 03:20:00,121.92,121.96,121.91,121.95,4456999995.0
2007-07-19 03:25:00,121.96,121.96,121.95,121.96,4551899998.0
2007-07-19 03:30:00,121.97,121.98,121.95,121.95,5165299991.0
2007-07-19 03:35:00,121.93,121.94,121.88,121.91,6888999965.0
2007-07-19 03:40:00,121.9,121.93,121.86,121.9,6717699896.0
2007-07-19 03:45:00,121.88,121.89,121.84,121.85,8433799905.0
2007-07-19 03:50:00,121.87,121.89,121.85,121.86,5782499966.0
2007-07-19 03:55:00,121.88,121.91,121.86,121.89,8149700070.0
2007-07-19 04:00:00,121.9,121.91,121.88,121.91,6840999983.0
2007-07-19 04:05:00,121.91,121.92,121.88,121.91,7140000031.0
2007-07-19 04:10:00,121.91,121.92,121.87,121.91,2695300002.0
2007-07-19 04:15:00,121.88,121.91,121.88,121.9,4236899975.0
2007-07-19 04:20:00,121.9,121.91,121.87,121.9,2582100025.0
2007-07-19 04:25:00,121.9,121.9,121.885,121.9,6672399945.0
2007-07-19 04:30:00,121.9,121.91,121.89,121.9,5059799994.0
2007-07-19 04:35:00,121.9,121.92,121.89,121.92,3949500017.0
2007-07-19 04:40:00,121.92,121.95,121.91,121.95,3598500010.0
2007-07-19 04:45:00,121.95,121.97,121.945,121.97,3276700013.0
2007-07-19 04:50:00,121.97,122.005,121.94,121.99,8525999969.0
2007-07-19 04:55:00,121.985,122.0,121.95,121.96,7229099967.0
2007-07-19 05:00:00,121.96,121.97,121.95,121.96,2283099985.0
2007-07-19 05:05:00,121.96,121.97,121.92,121.92,1768099969.0
2007-07-19 05:10:00,121.95,121.97,121.95,121.96,3721300042.0
2007-07-19 05:15:00,121.96,121.96,121.95,121.96,1269799992.0
2007-07-19 05:20:00,121.96,121.96,121.95,121.96,2650200039.0
2007-07-19 05:25:00,121.96,121.97,121.96,121.96,822899998.0
2007-07-19 05:30:00,121.96,121.96,121.95,121.95,852000015.0
2007-07-19 05:35:00,121.95,121.96,121.92,121.93,4519999982.0
2007-07-19 05:40:00,121.93,121.93,121.89,121.93,3036499987.0
2007-07-19 05:45:00,121.93,121.94,121.92,121.93,2682399961.0
2007-07-19 05:50:00,121.93,121.94,121.93,121.93,2604400011.0
2007-07-19 05:55:00,121.93,121.95,121.92,121.95,3240500028.0
2007-07-19 06:00:00,121.95,121.95,121.925,121.93,1403700010.0
2007-07-19 06:05:00,121.93,121.94,121.92,121.93,4616899973.0
2007-07-19 06:10:00,121.91,121.95,121.9,121.93,3493299961.0
2007-07-19 06:15:00,121.93,121.95,121.92,121.93,3881200026.0
2007-07-19 06:20:00,121.94,121.94,121.91,121.92,4637700059.0
2007-07-19 06:25:00,121.92,121.93,121.91,121.92,4246299994.0
2007-07-19 06:30:00,121.93,121.93,121.91,121.92,3856899981.0
2007-07-19 06:35:00,121.94,121.94,121.9,121.92,9712100056.0
2007-07-19 06:40:00,121.915,121.93,121.89,121.92,6230100002.0
2007-07-19 06:45:00,121.88,121.92,121.88,121.91,2351000024.0
2007-07-19 06:50:00,121.91,121.92,121.9,121.905,2970500044.0
2007-07-19 06:55:00,121.91,121.93,121.9,121.93,7999500043.0
2007-07-19 07:00:00,121.93,121.95,121.9,121.95,7267499995.0
2007-07-19 07:05:00,121.95,121.96,121.9,121.94,7665300054.0
2007-07-19 07:10:00,121.94,121.95,121.93,121.95,1740600030.0
2007-07-19 07:15:00,121.95,121.95,121.94,121.95,2114500027.0
2007-07-19 07:20:00,121.95,121.96,121.945,121.95,1990900029.0
2007-07-19 07:25:00,121.95,121.95,121.93,121.94,2862600021.0
2007-07-19 07:30:00,121.94,121.96,121.92,121.95,3541700052.0
2007-07-19 07:35:00,121.96,121.97,121.94,121.96,3409200049.0
2007-07-19 07:40:00,121.96,121.97,121.95,121.96,3470700012.0
2007-07-19 07:45:00,121.92,121.97,121.92,121.955,3952399991.0
2007-07-19 07:50:00,121.96,121.97,121.93,121.94,3535499968.0
2007-07-19 07:55:00,121.97,121.99,121.96,121.96,6185899994.0
2007-07-19 08:00:00,121.95,121.97,121.93,121.96,6241499970.0
2007-07-19 08:05:00,121.98,121.99,121.91,121.91,6953799978.0
2007-07-19 08:10:00,121.94,121.95,121.89,121.92,8649299970.0
2007-07-19 08:15:00,121.92,121.95,121.9,121.93,7304600005.0
2007-07-19 08:20:00,121.9,121.94,121.88,121.94,1035499990.0
2007-07-19 08:25:00,121.95,121.95,121.9,121.91,4615700031.0
2007-07-19 08:30:00,121.91,121.91,121.81,121.81,8701400078.0
2007-07-19 08:35:00,121.82,121.86,121.81,121.84,9760700077.0
2007-07-19 08:40:00,121.81,121.88,121.81,121.87,5482400092.0
2007-07-19 08:45:00,121.86,121.89,121.85,121.85,7225600047.0
2007-07-19 08:50:00,121.86,121.89,121.85,121.87,6193299984.0
2007-07-19 08:55:00,121.88,121.89,121.84,121.85,4973899984.0
2007-07-19 09:00:00,121.86,121.89,121.85,121.87,5515099958.0
2007-07-19 09:05:00,121.87,121.88,121.81,121.84,6191099972.0
2007-07-19 09:10:00,121.8,121.84,121.79,121.8,10339000200.0
2007-07-19 09:15:00,121.79,121.84,121.79,121.81,10339000200.0
2007-07-19 09:20:00,121.8,121.85,121.8,121.84,8458100016.0
2007-07-19 09:25:00,121.82,121.87,121.82,121.84,6685799958.0
2007-07-19 09:30:00,121.85,121.86,121.83,121.84,10626999995.0
2007-07-19 09:35:00,121.85,121.88,121.85,121.87,10626999995.0
2007-07-19 09:40:00,121.86,121.885,121.83,121.84,8709699971.0
2007-07-19 09:45:00,121.83,121.85,121.81,121.82,7431499955.0
2007-07-19 09:50:00,121.85,121.87,121.84,121.87,4681900013.0
2007-07-19 09:55:00,121.82,121.86,121.8,121.84,5612000035.0
2007-07-19 10:00:00,121.82,121.86,121.82,121.85,3739599988.0
2007-07-19 10:05:00,121.84,121.855,121.84,121.855,1181999990.0
2007-07-19 10:10:00,121.855,121.855,121.79,121.8,6796600027.0
2007-07-19 10:15:00,121.77,121.8,121.76,121.8,9214499955.0
2007-07-19 10:20:00,121.82,121.84,121.79,121.84,8143899993.0
2007-07-19 10:25:00,121.84,121.85,121.825,121.83,4867600022.0
2007-07-19 10:30:00,121.82,121.92,121.82,121.915,8454499885.0
2007-07-19 10:35:00,121.9,121.93,121.88,121.9,9278499920.0
2007-07-19 10:40:00,121.89,121.92,121.88,121.92,8286299990.0
2007-07-19 10:45:00,121.88,121.9,121.85,121.85,10072500075.0
2007-07-19 10:50:00,121.86,121.9,121.83,121.89,9161100025.0
2007-07-19 10:55:00,121.88,121.91,121.85,121.88,7793999950.0
2007-07-19 11:00:00,121.87,121.95,121.86,121.94,7793999950.0
2007-07-19 11:05:00,121.9,121.95,121.89,121.91,9359999995.0
2007-07-19 11:10:00,121.92,121.95,121.9,121.92,9808999985.0
2007-07-19 11:15:00,121.91,121.96,121.89,121.94,10296899992.0
2007-07-19 11:20:00,121.95,121.98,121.93,121.95,9554500080.0
2007-07-19 11:25:00,121.98,121.99,121.93,121.95,8056400043.0
2007-07-19 11:30:00,121.94,121.99,121.94,121.985,5253600028.0
2007-07-19 11:35:00,121.95,121.99,121.95,121.96,4032600042.0
2007-07-19 11:40:00,121.99,121.99,121.94,121.99,7339400036.0
2007-07-19 11:45:00,121.96,122.04,121.94,122.01,5570699944.0
2007-07-19 11:50:00,122.04,122.05,121.96,121.97,6837399952.0
2007-07-19 11:55:00,122.0,122.01,121.94,121.97,3227300041.0
2007-07-19 12:00:00,121.97,121.98,121.94,121.97,8952999907.0
2007-07-19 12:05:00,121.97,121.97,121.91,121.92,9290599980.0
2007-07-19 12:10:00,121.94,121.94,121.89,121.9,9000200006.0
2007-07-19 12:15:00,121.89,121.89,121.82,121.86,9723499995.0
2007-07-19 12:20:00,121.87,121.91,121.86,121.88,10214299965.0
2007-07-19 12:25:00,121.89,122.0,121.88,121.94,10541499945.0
2007-07-19 12:30:00,121.98,121.98,121.93,121.96,6407500021.0
2007-07-19 12:35:00,121.99,121.99,121.93,121.93,3824200031.0
2007-07-19 12:40:00,121.92,121.95,121.92,121.95,5552500065.0
2007-07-19 12:45:00,121.98,121.98,121.93,121.96,6212899995.0
2007-07-19 12:50:00,121.98,121.99,121.95,121.98,2424800022.0
2007-07-19 12:55:00,121.98,122.01,121.95,121.99,8136499867.0
2007-07-19 13:00:00,122.0,122.05,121.99,122.025,8839999845.0
2007-07-19 13:05:00,122.01,122.05,121.99,122.04,6649399973.0
2007-07-19 13:10:00,122.0,122.04,121.99,122.0,8618399960.0
2007-07-19 13:15:00,121.98,122.03,121.97,122.03,4792299943.0
2007-07-19 13:20:00,122.03,122.115,122.02,122.105,6786700064.0
2007-07-19 13:25:00,122.09,122.12,122.05,122.12,7488599929.0
2007-07-19 13:30:00,122.12,122.12,122.05,122.06,7073199954.0
2007-07-19 13:35:00,122.09,122.11,122.09,122.1,4874900010.0
2007-07-19 13:40:00,122.1,122.11,122.09,122.09,6919499961.0
2007-07-19 13:45:00,122.09,122.1,122.04,122.05,7660200015.0
2007-07-19 13:50:00,122.05,122.07,122.045,122.07,5962999982.0
2007-07-19 13:55:00,122.07,122.09,122.02,122.08,5831099882.0
2007-07-19 14:00:00,122.08,122.09,122.06,122.06,4578499980.0
2007-07-19 14:05:00,122.09,122.1,122.06,122.07,5549800008.0
2007-07-19 14:10:00,122.05,122.08,122.02,122.02,4854099918.0
2007-07-19 14:15:00,122.01,122.07,122.01,122.07,5056399968.0
2007-07-19 14:20:00,122.05,122.08,122.03,122.07,1301999960.0
2007-07-19 14:25:00,122.075,122.09,122.02,122.03,8454799811.0
2007-07-19 14:30:00,122.04,122.08,122.03,122.08,8359499760.0
2007-07-19 14:35:00,122.07,122.08,122.05,122.06,8359499760.0
2007-07-19 14:40:00,122.07,122.105,122.07,122.09,9293099877.0
2007-07-19 14:45:00,122.08,122.125,122.03,122.1,5743099973.0
2007-07-19 14:50:00,122.05,122.1,122.03,122.06,8127400035.0
2007-07-19 14:55:00,122.05,122.08,122.0,122.02,5213200054.0
2007-07-19 15:00:00,122.03,122.03,121.99,122.02,6382500155.0
2007-07-19 15:05:00,122.01,122.07,122.0,122.06,5106000124.0
2007-07-19 15:10:00,122.09,122.09,122.03,122.05,6489930043.0
2007-07-19 15:15:00,122.06,122.07,122.04,122.07,8689050020.0
2007-07-19 15:20:00,122.095,122.11,122.07,122.08,9083410016.0
2007-07-19 15:25:00,122.105,122.12,122.07,122.09,7449100030.0
2007-07-19 15:30:00,122.1,122.15,122.09,122.14,9354500045.0
2007-07-19 15:35:00,122.13,122.14,122.07,122.09,7483600036.0
2007-07-19 15:40:00,122.08,122.13,122.07,122.08,7195900042.0
2007-07-19 15:45:00,122.07,122.11,122.07,122.11,9838500180.0
2007-07-19 15:50:00,122.07,122.09,122.04,122.05,6974240017.0
2007-07-19 15:55:00,122.04,122.06,122.03,122.05,8612000005.0
2007-07-19 16:00:00,122.04,122.05,122.0,122.04,8612000005.0
2007-07-19 16:05:00,122.07,122.07,122.04,122.05,6778000006.0
2007-07-19 16:10:00,122.04,122.07,122.02,122.02,7377000020.0
2007-07-19 16:15:00,122.03,122.07,122.02,122.06,5828700020.0
2007-07-19 16:20:00,122.02,122.03,121.9,121.96,8527499865.0
2007-07-19 16:25:00,121.95,121.99,121.94,121.98,8527499865.0
2007-07-19 16:30:00,122.01,122.01,121.94,121.97,7774300037.0
2007-07-19 16:35:00,122.0,122.01,121.98,121.98,5338399980.0
2007-07-19 16:40:00,122.01,122.02,121.99,122.01,5248400120.0
2007-07-19 16:45:00,122.0,122.01,121.91,121.94,5960000180.0
2007-07-19 16:50:00,121.98,121.98,121.91,121.92,7194702423.0
2007-07-19 16:55:00,121.93,121.97,121.86,121.97,9909500080.0
2007-07-19 17:00:00,121.98,122.02,121.95,121.98,9909500080.0
2007-07-19 17:05:00,122.0,122.02,122.0,122.02,7927600064.0
2007-07-19 17:10:00,122.01,122.05,121.99,122.01,9909500080.0
2007-07-19 17:15:00,122.035,122.04,122.0,122.02,2879500020.0
2007-07-19 17:20:00,122.03,122.06,122.02,122.055,1950800014.0
2007-07-19 17:25:00,122.04,122.08,122.03,122.075,5935399984.0
2007-07-19 17:30:00,122.08,122.09,122.05,122.09,7289500074.0
2007-07-19 17:35:00,122.08,122.11,122.06,122.08,8611000090.0
2007-07-19 17:40:00,122.105,122.11,122.01,122.01,9852600086.0
2007-07-19 17:45:00,122.02,122.06,122.02,122.06,10163000085.0
2007-07-19 17:50:00,122.09,122.1,122.05,122.095,6192999997.0
2007-07-19 17:55:00,122.07,122.095,122.04,122.04,5773300013.0
2007-07-19 18:00:00,122.03,122.05,122.0,122.02,5039499950.0
2007-07-19 18:05:00,122.01,122.06,122.0,122.04,5790099970.0
2007-07-19 18:10:00,122.05,122.08,122.03,122.06,5368000013.0
2007-07-19 18:15:00,122.08,122.09,122.03,122.075,5076000005.0
2007-07-19 18:20:00,122.06,122.07,122.03,122.07,9127900045.0
2007-07-19 18:25:00,122.05,122.07,122.03,122.07,5272800008.0
2007-07-19 18:30:00,122.07,122.07,122.01,122.02,6241499993.0
2007-07-19 18:35:00,122.01,122.04,121.97,121.98,7895299942.0
2007-07-19 18:40:00,121.99,122.01,121.95,122.0,5051200048.0
2007-07-19 18:45:00,121.99,122.03,121.98,122.03,1831100007.0
2007-07-19 18:50:00,122.03,122.04,121.96,121.985,3324900001.0
2007-07-19 18:55:00,121.99,121.99,121.93,121.98,5262699973.0
2007-07-19 19:00:00,121.94,121.985,121.9,121.92,4276300002.0
2007-07-19 19:05:00,121.93,121.96,121.92,121.95,8359000020.0
2007-07-19 19:10:00,121.99,121.99,121.93,121.975,5552899986.0
2007-07-19 19:15:00,121.975,121.98,121.93,121.93,2372400016.0
2007-07-19 19:20:00,121.94,121.97,121.93,121.97,5776999960.0
2007-07-19 19:25:00,121.965,121.97,121.93,121.93,1973600009.0
2007-07-19 19:30:00,121.97,121.975,121.94,121.96,2461000019.0
2007-07-19 19:35:00,121.97,122.0,121.965,121.99,6077900054.0
2007-07-19 19:40:00,122.02,122.05,122.0,122.02,6925600033.0
2007-07-19 19:45:00,122.05,122.05,122.03,122.035,5684659980.0
2007-07-19 19:50:00,122.04,122.05,122.03,122.035,5680199967.0
2007-07-19 19:55:00,122.04,122.05,122.01,122.04,6480500051.0
2007-07-19 20:00:00,122.0,122.02,121.97,122.015,6169400048.0
2007-07-19 20:05:00,122.02,122.04,121.99,122.04,7444500105.0
2007-07-19 20:10:00,122.03,122.05,121.98,122.0,7371600122.0
2007-07-19 20:15:00,122.03,122.03,121.99,122.03,6491900016.0
2007-07-19 20:20:00,122.03,122.05,121.99,122.025,2592199999.0
2007-07-19 20:25:00,122.01,122.09,122.0,122.04,2099499995.0
2007-07-19 20:30:00,122.02,122.05,122.02,122.04,2099499995.0
2007-07-19 20:35:00,122.03,122.08,122.03,122.075,2099499995.0
2007-07-19 20:40:00,122.06,122.07,122.04,122.06,876500000.0
2007-07-19 20:45:00,122.05,122.08,122.04,122.075,1237399996.0
2007-07-19 20:50:00,122.08,122.08,122.03,122.03,4707300031.0
2007-07-19 20:55:00,122.04,122.05,122.02,122.02,7653900031.0
2007-07-19 21:00:00,122.03,122.06,122.02,122.06,6453999997.0
2007-07-19 21:05:00,122.06,122.08,122.055,122.06,4444050022.0
2007-07-19 21:10:00,122.07,122.07,122.06,122.06,2789620014.0
2007-07-19 21:15:00,122.06,122.08,122.04,122.07,5989050064.0
2007-07-19 21:20:00,122.065,122.08,122.05,122.08,8006600022.0
2007-07-19 21:25:00,122.06,122.09,122.05,122.08,6085399984.0
2007-07-19 21:30:00,122.05,122.09,122.05,122.08,4480900006.0
2007-07-19 21:35:00,122.1,122.1,122.07,122.08,5382099956.0
2007-07-19 21:40:00,122.095,122.13,122.08,122.1,5788699994.0
2007-07-19 21:45:00,122.11,122.11,122.09,122.1,7938500225.0
2007-07-19 21:50:00,122.11,122.13,122.09,122.11,7191800120.0
2007-07-19 21:55:00,122.1,122.15,122.1,122.14,5355200040.0
2007-07-19 22:00:00,122.14,122.14,122.11,122.12,3521600008.0
2007-07-19 22:05:00,122.12,122.13,122.07,122.08,3305999998.0
2007-07-19 22:10:00,122.11,122.12,122.09,122.1,3778800009.0
2007-07-19 22:15:00,122.1,122.12,122.09,122.09,2198700001.0
2007-07-19 22:20:00,122.1,122.11,122.1,122.1,2268599988.0
2007-07-19 22:25:00,122.1,122.1,122.08,122.08,1492900008.0
2007-07-19 22:30:00,122.04,122.06,122.02,122.02,3326400046.0
2007-07-19 22:35:00,122.02,122.04,122.01,122.04,3117700010.0
2007-07-19 22:40:00,122.04,122.04,121.97,122.03,4565400004.0
2007-07-19 22:45:00,122.03,122.05,122.01,122.03,3537200002.0
2007-07-19 22:50:00,122.02,122.03,122.0,122.02,4526000016.0
2007-07-19 22:55:00,122.02,122.03,121.97,122.0,6415300054.0
2007-07-19 23:00:00,122.0,122.03,121.87,122.01,2628400004.0
2007-07-19 23:05:00,122.01,122.03,121.99,122.02,2369500028.0
2007-07-19 23:10:00,122.02,122.06,122.01,122.05,3597000017.0
2007-07-19 23:15:00,122.07,122.08,122.0,122.02,3499400024.0
2007-07-19 23:20:00,122.04,122.05,122.01,122.04,2228800028.0
2007-07-19 23:25:00,122.04,122.05,122.03,122.05,2549300045.0
2007-07-19 23:30:00,122.05,122.05,122.01,122.03,2991700070.0
2007-07-19 23:35:00,122.03,122.03,122.02,122.025,1779800013.0
2007-07-19 23:40:00,122.03,122.05,122.025,122.05,709999994.0
2007-07-19 23:45:00,122.05,122.07,122.03,122.06,1792200046.0
2007-07-19 23:50:00,122.06,122.06,122.06,122.06,54800000.0
2007-07-19 23:55:00,122.06,122.06,122.04,122.055,857399993.0
2007-07-20 00:00:00,122.05,122.05,122.04,122.05,1647000027.0
2007-07-20 00:05:00,122.06,122.08,122.035,122.065,4470699991.0
2007-07-20 00:10:00,122.07,122.07,122.07,122.07,1170799984.0
2007-07-20 00:15:00,122.07,122.08,122.06,122.07,2370299942.0
2007-07-20 00:20:00,122.07,122.1,122.07,122.08,3203799976.0
2007-07-20 00:25:00,122.07,122.11,122.07,122.11,3228300003.0
2007-07-20 00:30:00,122.11,122.12,122.105,122.11,2951500057.0
2007-07-20 00:35:00,122.12,122.13,122.11,122.12,2762800019.0
2007-07-20 00:40:00,122.115,122.12,122.08,122.08,2622700011.0
2007-07-20 00:45:00,122.09,122.09,122.07,122.08,2521099964.0
2007-07-20 00:50:00,122.08,122.12,122.08,122.11,3974499986.0
2007-07-20 00:55:00,122.09,122.13,122.08,122.12,2664899996.0
2007-07-20 01:00:00,122.12,122.14,122.11,122.13,3059499979.0
2007-07-20 01:05:00,122.13,122.15,122.13,122.15,2595799997.0
2007-07-20 01:10:00,122.15,122.17,122.13,122.14,4057300010.0
2007-07-20 01:15:00,122.14,122.15,122.105,122.12,2626699991.0
2007-07-20 01:20:00,122.11,122.16,122.11,122.15,2734699997.0
2007-07-20 01:25:00,122.15,122.17,122.14,122.16,6021099980.0
2007-07-20 01:30:00,122.17,122.18,122.16,122.16,2260399996.0
2007-07-20 01:35:00,122.16,122.18,122.15,122.15,4189199990.0
2007-07-20 01:40:00,122.15,122.15,122.09,122.1,5886199991.0
2007-07-20 01:45:00,122.12,122.14,122.08,122.14,4313000016.0
2007-07-20 01:50:00,122.14,122.14,122.1,122.1,3076900019.0
2007-07-20 01:55:00,122.08,122.12,122.06,122.08,3700299986.0
2007-07-20 02:00:00,122.09,122.13,122.07,122.1,7818999973.0
2007-07-20 02:05:00,122.11,122.17,122.1,122.14,6794299999.0
2007-07-20 02:10:00,122.12,122.14,122.1,122.14,4240000030.0
2007-07-20 02:15:00,122.14,122.16,122.12,122.15,4680900083.0
2007-07-20 02:20:00,122.15,122.16,122.14,122.15,5467500135.0
2007-07-20 02:25:00,122.16,122.16,122.1,122.14,4427700079.0
2007-07-20 02:30:00,122.11,122.16,122.1,122.14,6784500076.0
2007-07-20 02:35:00,122.16,122.17,122.13,122.15,5226900023.0
2007-07-20 02:40:00,122.17,122.18,122.14,122.15,4176800032.0
2007-07-20 02:45:00,122.16,122.19,122.15,122.18,7577000091.0
2007-07-20 02:50:00,122.2,122.22,122.17,122.18,9276300047.0
2007-07-20 02:55:00,122.19,122.24,122.18,122.22,6949399980.0
2007-07-20 03:00:00,122.22,122.22,122.16,122.16,7430000038.0
2007-07-20 03:05:00,122.16,122.16,122.13,122.145,7463805088.0
2007-07-20 03:10:00,122.145,122.17,122.13,122.15,8070000102.0
2007-07-20 03:15:00,122.13,122.16,122.13,122.16,1739100015.0
2007-07-20 03:20:00,122.16,122.18,122.15,122.17,2755199984.0
2007-07-20 03:25:00,122.17,122.18,122.16,122.17,3270100041.0
2007-07-20 03:30:00,122.17,122.18,122.16,122.17,3507800033.0
2007-07-20 03:35:00,122.15,122.19,122.14,122.18,6180500027.0
2007-07-20 03:40:00,122.2,122.2,122.17,122.18,4187500000.0
2007-07-20 03:45:00,122.18,122.19,122.17,122.19,3535599982.0
2007-07-20 03:50:00,122.19,122.22,122.19,122.2,8012300019.0
2007-07-20 03:55:00,122.22,122.26,122.22,122.24,3745500020.0
2007-07-20 04:00:00,122.23,122.26,122.21,122.25,3977400042.0
2007-07-20 04:05:00,122.24,122.27,122.24,122.26,4313520038.0
2007-07-20 04:10:00,122.26,122.27,122.24,122.24,5943399986.0
2007-07-20 04:15:00,122.235,122.25,122.19,122.19,7839499972.0
2007-07-20 04:20:00,122.21,122.24,122.18,122.195,4908100032.0
2007-07-20 04:25:00,122.19,122.22,122.17,122.19,4453299993.0
2007-07-20 04:30:00,122.21,122.23,122.205,122.215,6025499934.0
2007-07-20 04:35:00,122.215,122.23,122.19,122.21,4306899964.0
2007-07-20 04:40:00,122.19,122.21,122.17,122.19,5054400005.0
2007-07-20 04:45:00,122.16,122.21,122.16,122.2,1980700015.0
2007-07-20 04:50:00,122.17,122.2,122.17,122.2,1826799999.0
2007-07-20 04:55:00,122.2,122.21,122.15,122.15,7300300017.0
2007-07-20 05:00:00,122.175,122.19,122.175,122.18,4614100031.0
2007-07-20 05:05:00,122.15,122.19,122.15,122.19,3131400044.0
2007-07-20 05:10:00,122.19,122.21,122.16,122.2,4231099947.0
2007-07-20 05:15:00,122.19,122.21,122.19,122.21,4240299938.0
2007-07-20 05:20:00,122.21,122.21,122.18,122.19,2886700002.0
2007-07-20 05:25:00,122.19,122.2,122.15,122.15,5387100060.0
2007-07-20 05:30:00,122.18,122.19,122.13,122.18,1714999958.0
2007-07-20 05:35:00,122.17,122.18,122.16,122.16,3740200036.0
2007-07-20 05:40:00,122.13,122.17,122.13,122.17,3943000013.0
2007-07-20 05:45:00,122.14,122.19,122.13,122.19,6693399982.0
2007-07-20 05:50:00,122.19,122.2,122.18,122.19,2313800054.0
2007-07-20 05:55:00,122.19,122.2,122.18,122.19,3024699988.0
2007-07-20 06:00:00,122.19,122.19,122.16,122.18,2694700041.0
2007-07-20 06:05:00,122.18,122.19,122.14,122.18,4815399995.0
2007-07-20 06:10:00,122.18,122.19,122.18,122.19,1122600007.0
2007-07-20 06:15:00,122.19,122.19,122.18,122.19,2715100023.0
2007-07-20 06:20:00,122.19,122.2,122.17,122.19,4662200063.0
2007-07-20 06:25:00,122.19,122.19,122.14,122.15,6163000050.0
2007-07-20 06:30:00,122.16,122.21,122.15,122.21,5407000014.0
2007-07-20 06:35:00,122.21,122.23,122.19,122.23,5474700011.0
2007-07-20 06:40:00,122.23,122.23,122.2,122.21,3988099989.0
2007-07-20 06:45:00,122.21,122.23,122.19,122.19,4818300003.0
2007-07-20 06:50:00,122.22,122.22,122.21,122.21,1630900019.0
2007-07-20 06:55:00,122.22,122.22,122.16,122.21,3882600011.0
2007-07-20 07:00:00,122.21,122.22,122.2,122.21,4906000001.0
2007-07-20 07:05:00,122.21,122.22,122.205,122.22,3297600038.0
2007-07-20 07:10:00,122.22,122.22,122.17,122.21,3635200004.0
2007-07-20 07:15:00,122.21,122.21,122.2,122.21,747800003.0
2007-07-20 07:20:00,122.21,122.21,122.15,122.16,4075900018.0
2007-07-20 07:25:00,122.19,122.19,122.18,122.19,1930800028.0
2007-07-20 07:30:00,122.185,122.21,122.17,122.2,7325300015.0
2007-07-20 07:35:00,122.2,122.21,122.17,122.19,2316499996.0
2007-07-20 07:40:00,122.19,122.21,122.16,122.19,2312900007.0
2007-07-20 07:45:00,122.22,122.23,122.2,122.22,5372999941.0
2007-07-20 07:50:00,122.22,122.22,122.18,122.21,5439999986.0
2007-07-20 07:55:00,122.2,122.21,122.17,122.19,5572700035.0
2007-07-20 08:00:00,122.2,122.255,122.19,122.21,8408100056.0
2007-07-20 08:05:00,122.23,122.26,122.21,122.21,7785700049.0
2007-07-20 08:10:00,122.22,122.23,122.15,122.15,5472199992.0
2007-07-20 08:15:00,122.16,122.19,122.13,122.16,8007700135.0
2007-07-20 08:20:00,122.15,122.2,122.15,122.19,6901700185.0
2007-07-20 08:25:00,122.17,122.19,122.16,122.18,8587200016.0
2007-07-20 08:30:00,122.14,122.14,122.1,122.1,8201500040.0
2007-07-20 08:35:00,122.13,122.18,122.115,122.16,7456600008.0
2007-07-20 08:40:00,122.15,122.21,122.15,122.2,8228999963.0
2007-07-20 08:45:00,122.2,122.21,122.14,122.15,5432800094.0
2007-07-20 08:50:00,122.18,122.26,122.15,122.22,5302100018.0
2007-07-20 08:55:00,122.23,122.27,122.2,122.24,6648099969.0
2007-07-20 09:00:00,122.25,122.28,122.22,122.26,9576600004.0
2007-07-20 09:05:00,122.26,122.26,122.24,122.255,4258900003.0
2007-07-20 09:10:00,122.22,122.3,122.22,122.26,10036799988.0
2007-07-20 09:15:00,122.29,122.3,122.24,122.25,7215299922.0
2007-07-20 09:20:00,122.24,122.31,122.23,122.27,3894299950.0
2007-07-20 09:25:00,122.26,122.29,122.24,122.27,3702299978.0
2007-07-20 09:30:00,122.26,122.37,122.26,122.37,9844499940.0
2007-07-20 09:35:00,122.36,122.42,122.3,122.38,8649999945.0
2007-07-20 09:40:00,122.37,122.41,122.34,122.36,3909949999.0
2007-07-20 09:45:00,122.395,122.41,122.33,122.34,5885971978.0
2007-07-20 09:50:00,122.37,122.37,122.31,122.34,7131200080.0
2007-07-20 09:55:00,122.33,122.37,122.33,122.35,8399800017.0
2007-07-20 10:00:00,122.36,122.37,122.32,122.365,7268899971.0
2007-07-20 10:05:00,122.37,122.37,122.29,122.33,5459300041.0
2007-07-20 10:10:00,122.33,122.34,122.29,122.32,7727699934.0
2007-07-20 10:15:00,122.28,122.35,122.28,122.31,3429500013.0
2007-07-20 10:20:00,122.34,122.35,122.29,122.32,5213499991.0
2007-07-20 10:25:00,122.32,122.325,122.3,122.3,5880199956.0
2007-07-20 10:30:00,122.28,122.29,122.24,122.28,9705000075.0
2007-07-20 10:35:00,122.29,122.31,122.28,122.28,9705000075.0
2007-07-20 10:40:00,122.27,122.32,122.25,122.28,6953000079.0
2007-07-20 10:45:00,122.305,122.31,122.16,122.16,4261800161.0
2007-07-20 10:50:00,122.15,122.24,122.14,122.21,4621000180.0
2007-07-20 10:55:00,122.22,122.25,122.12,122.16,4621000180.0
2007-07-20 11:00:00,122.17,122.24,122.13,122.23,4621000180.0
2007-07-20 11:05:00,122.19,122.21,122.16,122.2,8199000145.0
2007-07-20 11:10:00,122.19,122.2,122.18,122.18,8199000145.0
2007-07-20 11:15:00,122.17,122.24,122.16,122.2,6570600083.0
2007-07-20 11:20:00,122.19,122.24,122.15,122.2,6573799980.0
2007-07-20 11:25:00,122.21,122.32,122.21,122.3,10242499965.0
2007-07-20 11:30:00,122.29,122.31,122.26,122.29,10242499965.0
2007-07-20 11:35:00,122.3,122.3,122.25,122.29,10242499965.0
2007-07-20 11:40:00,122.25,122.27,122.22,122.25,8086500055.0
2007-07-20 11:45:00,122.26,122.29,122.2,122.2,7131200054.0
2007-07-20 11:50:00,122.21,122.27,122.18,122.26,3310000050.0
2007-07-20 11:55:00,122.27,122.29,122.26,122.28,4202900032.0
2007-07-20 12:00:00,122.27,122.3,122.26,122.29,4912799967.0
2007-07-20 12:05:00,122.29,122.29,122.27,122.29,5363899978.0
2007-07-20 12:10:00,122.32,122.32,122.26,122.28,5853960004.0
2007-07-20 12:15:00,122.31,122.31,122.24,122.25,6330300023.0
2007-07-20 12:20:00,122.275,122.31,122.26,122.27,7705099897.0
2007-07-20 12:25:00,122.3,122.315,122.27,122.315,945400020.0
2007-07-20 12:30:00,122.315,122.32,122.3,122.32,2818699990.0
2007-07-20 12:35:00,122.32,122.32,122.3,122.31,5162700056.0
2007-07-20 12:40:00,122.31,122.32,122.28,122.31,5516300009.0
2007-07-20 12:45:00,122.32,122.34,122.3,122.34,3277000006.0
2007-07-20 12:50:00,122.34,122.34,122.3,122.32,6787000100.0
2007-07-20 12:55:00,122.31,122.35,122.3,122.3,6653800097.0
2007-07-20 13:00:00,122.31,122.33,122.28,122.28,6369700031.0
2007-07-20 13:05:00,122.31,122.32,122.28,122.31,1329999990.0
2007-07-20 13:10:00,122.27,122.31,122.26,122.26,2164799996.0
2007-07-20 13:15:00,122.25,122.3,122.24,122.3,4343400029.0
2007-07-20 13:20:00,122.29,122.3,122.24,122.24,3557900013.0
2007-07-20 13:25:00,122.27,122.27,122.21,122.26,4094399944.0
2007-07-20 13:30:00,122.25,122.27,122.2,122.22,7144299991.0
2007-07-20 13:35:00,122.21,122.24,122.15,122.18,8536200042.0
2007-07-20 13:40:00,122.17,122.23,122.17,122.22,8413000000.0
2007-07-20 13:45:00,122.25,122.26,122.12,122.13,6153300002.0
2007-07-20 13:50:00,122.14,122.16,122.1,122.13,8059000040.0
2007-07-20 13:55:00,122.12,122.13,122.08,122.08,6447200032.0
2007-07-20 14:00:00,122.09,122.15,122.04,122.13,8059000040.0
2007-07-20 14:05:00,122.13,122.13,122.04,122.05,8938799849.0
2007-07-20 14:10:00,122.06,122.06,121.96,122.01,10634499810.0
2007-07-20 14:15:00,122.0,122.04,121.95,122.04,10634499810.0
2007-07-20 14:20:00,122.05,122.05,122.0,122.04,10634499810.0
2007-07-20 14:25:00,121.99,122.01,121.95,121.98,8468500050.0
2007-07-20 14:30:00,121.99,122.0,121.93,121.98,8468500050.0
2007-07-20 14:35:00,121.97,122.05,121.97,122.02,8468500050.0
2007-07-20 14:40:00,122.03,122.07,122.01,122.06,8468500050.0
2007-07-20 14:45:00,122.07,122.07,122.03,122.04,8468500050.0
2007-07-20 14:50:00,122.05,122.06,122.03,122.05,6774800040.0
2007-07-20 14:55:00,122.075,122.08,122.04,122.07,9166800086.0
2007-07-20 15:00:00,122.1,122.12,122.07,122.08,8824099909.0
2007-07-20 15:05:00,122.09,122.12,122.08,122.08,7814700017.0
2007-07-20 15:10:00,122.09,122.09,122.06,122.07,7482500130.0
2007-07-20 15:15:00,122.06,122.1,122.06,122.1,6172100104.0
2007-07-20 15:20:00,122.1,122.1,122.06,122.06,7887500050.0
2007-07-20 15:25:00,122.05,122.07,122.0,122.06,7943700027.0
2007-07-20 15:30:00,122.05,122.08,122.03,122.04,5015600028.0
2007-07-20 15:35:00,122.05,122.08,122.03,122.04,3680600022.0
2007-07-20 15:40:00,122.03,122.04,121.97,121.98,5147500025.0
2007-07-20 15:45:00,121.97,122.04,121.97,122.035,4978900016.0
2007-07-20 15:50:00,122.0,122.03,121.97,121.97,6585500025.0
2007-07-20 15:55:00,121.96,121.96,121.83,121.85,6585500025.0
2007-07-20 16:00:00,121.86,121.88,121.76,121.81,6585500025.0
2007-07-20 16:05:00,121.82,121.85,121.78,121.81,6585500025.0
2007-07-20 16:10:00,121.8,121.82,121.78,121.81,6585500025.0
2007-07-20 16:15:00,121.8,121.8,121.44,121.48,6585500025.0
2007-07-20 16:20:00,121.47,121.48,121.27,121.37,6585500025.0
2007-07-20 16:25:00,121.38,121.4,121.27,121.36,6585500025.0
2007-07-20 16:30:00,121.35,121.36,120.95,121.01,6585500025.0
2007-07-20 16:35:00,121.02,121.06,120.83,121.06,6585500025.0
2007-07-20 16:40:00,121.05,121.28,121.05,121.115,7337500024.0
2007-07-20 16:45:00,121.115,121.15,121.0,121.1,8078600037.0
2007-07-20 16:50:00,121.11,121.2,121.07,121.17,9051000070.0
2007-07-20 16:55:00,121.16,121.24,121.14,121.19,9051000070.0
2007-07-20 17:00:00,121.18,121.21,121.06,121.2,9051000070.0
2007-07-20 17:05:00,121.21,121.25,121.16,121.25,9051000070.0
2007-07-20 17:10:00,121.26,121.32,121.21,121.26,9051000070.0
2007-07-20 17:15:00,121.27,121.3,121.24,121.27,9051000070.0
2007-07-20 17:20:00,121.26,121.28,121.14,121.14,9051000070.0
2007-07-20 17:25:00,121.15,121.23,121.14,121.2,9051000070.0
2007-07-20 17:30:00,121.21,121.28,121.19,121.2,8264400068.0
2007-07-20 17:35:00,121.19,121.23,121.15,121.16,7084500065.0
2007-07-20 17:40:00,121.17,121.21,121.14,121.15,7084500065.0
2007-07-20 17:45:00,121.14,121.19,121.14,121.18,7084500065.0
2007-07-20 17:50:00,121.21,121.215,121.13,121.15,6810500041.0
2007-07-20 17:55:00,121.175,121.19,121.11,121.13,8951999955.0
2007-07-20 18:00:00,121.12,121.13,121.06,121.08,9504499935.0
2007-07-20 18:05:00,121.09,121.15,121.07,121.13,9504499935.0
2007-07-20 18:10:00,121.12,121.2,121.12,121.15,8057899967.0
2007-07-20 18:15:00,121.16,121.2,121.14,121.16,5888000015.0
2007-07-20 18:20:00,121.17,121.18,121.13,121.15,5888000015.0
2007-07-20 18:25:00,121.16,121.25,121.15,121.24,5888000015.0
2007-07-20 18:30:00,121.23,121.26,121.19,121.2,7714999994.0
2007-07-20 18:35:00,121.23,121.23,121.12,121.15,9776199912.0
2007-07-20 18:40:00,121.16,121.2,121.14,121.16,10010499865.0
2007-07-20 18:45:00,121.14,121.23,121.12,121.22,10010499865.0
2007-07-20 18:50:00,121.18,121.21,121.15,121.15,10289500135.0
2007-07-20 18:55:00,121.14,121.15,121.05,121.06,8614900111.0
2007-07-20 19:00:00,121.07,121.08,121.02,121.04,6103000075.0
2007-07-20 19:05:00,121.05,121.09,121.04,121.07,6103000075.0
2007-07-20 19:10:00,121.06,121.1,121.06,121.08,6103000075.0
2007-07-20 19:15:00,121.07,121.08,121.02,121.06,6103000075.0
2007-07-20 19:20:00,121.05,121.07,121.04,121.06,6103000075.0
2007-07-20 19:25:00,121.07,121.08,121.03,121.03,6103000075.0
2007-07-20 19:30:00,121.02,121.03,120.98,121.0,6103000075.0
2007-07-20 19:35:00,121.01,121.06,120.98,121.06,6103000075.0
2007-07-20 19:40:00,121.07,121.12,121.06,121.11,6103000075.0
2007-07-20 19:45:00,121.1,121.1,121.02,121.08,6103000075.0
2007-07-20 19:50:00,121.11,121.13,121.06,121.125,7404599987.0
2007-07-20 19:55:00,121.09,121.11,121.08,121.09,6714000040.0
2007-07-20 20:00:00,121.11,121.12,121.02,121.03,6423999944.0
2007-07-20 20:05:00,121.04,121.13,121.03,121.12,7332900000.0
2007-07-20 20:10:00,121.13,121.2,121.12,121.19,3067500000.0
2007-07-20 20:15:00,121.2,121.23,121.18,121.21,5350500026.0
2007-07-20 20:20:00,121.22,121.23,121.18,121.22,5155200044.0
2007-07-20 20:25:00,121.21,121.21,121.17,121.2,8245500065.0
2007-07-20 20:30:00,121.16,121.18,121.15,121.17,9660499950.0
2007-07-20 20:35:00,121.21,121.21,121.14,121.14,8546699976.0
2007-07-20 20:40:00,121.15,121.18,121.14,121.17,5998300045.0
2007-07-20 20:45:00,121.17,121.22,121.15,121.21,7277200040.0
2007-07-20 20:50:00,121.22,121.22,121.17,121.19,7259199999.0
2007-07-20 20:55:00,121.2,121.24,121.19,121.22,9964499990.0
2007-07-20 21:00:00,121.24,121.26,121.22,121.23,7699499987.0
2007-07-20 21:05:00,121.26,121.265,121.15,121.16,7990900068.0
2007-07-20 21:10:00,121.19,121.21,121.16,121.21,8203400021.0
2007-07-20 21:15:00,121.21,121.22,121.195,121.22,3270000035.0
2007-07-20 21:20:00,121.22,121.25,121.2,121.24,6144600001.0
2007-07-20 21:25:00,121.25,121.26,121.23,121.25,7227300048.0
2007-07-20 21:30:00,121.26,121.26,121.21,121.22,5324400042.0
2007-07-20 21:35:00,121.21,121.24,121.19,121.23,3383200020.0
2007-07-20 21:40:00,121.23,121.24,121.21,121.23,3623000003.0
2007-07-20 21:45:00,121.24,121.24,121.22,121.24,3111100028.0
2007-07-20 21:50:00,121.24,121.24,121.16,121.2,4682800002.0
2007-07-20 21:55:00,121.2,121.2,121.16,121.18,7475200039.0
2007-07-20 22:00:00,121.17,121.22,121.17,121.22,5771700056.0
2007-07-20 22:05:00,121.2,121.25,121.18,121.23,3078800004.0
2007-07-20 22:10:00,121.23,121.25,121.23,121.25,3454899975.0
2007-07-20 22:15:00,121.24,121.29,121.23,121.29,3951300027.0
2007-07-20 22:20:00,121.28,121.28,121.255,121.27,2612640003.0
2007-07-20 22:25:00,121.27,121.28,121.26,121.26,5225900011.0
2007-07-20 22:30:00,121.23,121.29,121.23,121.26,3471000002.0
2007-07-20 22:35:00,121.26,121.3,121.26,121.28,2503399983.0
2007-07-20 22:40:00,121.28,121.31,121.275,121.3,3529300042.0
2007-07-20 22:45:00,121.3,121.33,121.27,121.28,5750600028.0
2007-07-20 22:50:00,121.28,121.29,121.25,121.28,5366200100.0
2007-07-20 22:55:00,121.28,121.29,121.26,121.26,2461699994.0
2007-07-22 23:00:00,121.6,121.6,121.57,121.58,238700000.0
2007-07-22 23:05:00,121.58,121.59,121.56,121.58,722799987.0
2007-07-22 23:10:00,121.56,121.61,121.56,121.61,447599998.0
2007-07-22 23:15:00,121.61,121.68,121.6,121.66,1389600000.0
2007-07-22 23:20:00,121.66,121.68,121.63,121.63,877099999.0
2007-07-22 23:25:00,121.63,121.66,121.62,121.63,779599994.0
2007-07-22 23:30:00,121.63,121.65,121.62,121.64,461500001.0
2007-07-22 23:35:00,121.63,121.64,121.55,121.57,1076100002.0
2007-07-22 23:40:00,121.57,121.59,121.54,121.58,1821300002.0
2007-07-22 23:45:00,121.55,121.6,121.55,121.58,2861500026.0
2007-07-22 23:50:00,121.58,121.59,121.54,121.56,695199999.0
2007-07-22 23:55:00,121.55,121.59,121.55,121.58,1498400003.0
2007-07-23 00:00:00,121.58,121.61,121.53,121.59,2109800002.0
2007-07-23 00:05:00,121.59,121.62,121.54,121.56,3948099985.0
2007-07-23 00:10:00,121.56,121.56,121.44,121.48,6008200008.0
2007-07-23 00:15:00,121.48,121.5,121.45,121.47,3305899998.0
2007-07-23 00:20:00,121.47,121.47,121.44,121.44,522299995.0
2007-07-23 00:25:00,121.46,121.46,121.36,121.39,2948699977.0
2007-07-23 00:30:00,121.38,121.4,121.36,121.38,1986199991.0
2007-07-23 00:35:00,121.38,121.41,121.37,121.38,2215899999.0
2007-07-23 00:40:00,121.36,121.41,121.36,121.4,780899996.0
2007-07-23 00:45:00,121.41,121.42,121.4,121.41,2028900008.0
2007-07-23 00:50:00,121.41,121.42,121.35,121.38,1401299998.0
2007-07-23 00:55:00,121.38,121.38,121.32,121.35,1407200000.0
2007-07-23 01:00:00,121.35,121.36,121.32,121.35,2648999996.0
2007-07-23 01:05:00,121.35,121.4,121.32,121.4,2778800018.0
2007-07-23 01:10:00,121.4,121.42,121.38,121.38,1891400008.0
2007-07-23 01:15:00,121.38,121.43,121.36,121.42,3645700007.0
2007-07-23 01:20:00,121.43,121.43,121.37,121.37,4084200001.0
2007-07-23 01:25:00,121.37,121.38,121.355,121.37,1433400017.0
2007-07-23 01:30:00,121.37,121.38,121.355,121.38,2396300012.0
2007-07-23 01:35:00,121.38,121.41,121.37,121.38,6309300056.0
2007-07-23 01:40:00,121.4,121.4,121.37,121.37,4429300042.0
2007-07-23 01:45:00,121.37,121.37,121.25,121.33,5181700008.0
2007-07-23 01:50:00,121.33,121.34,121.29,121.32,4753400014.0
2007-07-23 01:55:00,121.31,121.34,121.29,121.29,4486704017.0
2007-07-23 02:00:00,121.27,121.3,121.23,121.28,4334900028.0
2007-07-23 02:05:00,121.28,121.3,121.23,121.28,6737900049.0
2007-07-23 02:10:00,121.28,121.29,121.25,121.27,6065500007.0
2007-07-23 02:15:00,121.27,121.27,121.2,121.26,6984300019.0
2007-07-23 02:20:00,121.26,121.27,121.24,121.25,5396700042.0
2007-07-23 02:25:00,121.25,121.27,121.21,121.24,7121600073.0
2007-07-23 02:30:00,121.25,121.28,121.25,121.26,2809000039.0
2007-07-23 02:35:00,121.26,121.27,121.2,121.23,5275220013.0
2007-07-23 02:40:00,121.23,121.24,121.18,121.19,4416950015.0
2007-07-23 02:45:00,121.19,121.23,121.18,121.21,5567500012.0
2007-07-23 02:50:00,121.21,121.23,121.08,121.1,7778400026.0
2007-07-23 02:55:00,121.11,121.11,120.95,121.02,7200299977.0
2007-07-23 03:00:00,121.05,121.07,120.99,121.0,9445999981.0
2007-07-23 03:05:00,121.01,121.03,120.98,121.02,6630200000.0
2007-07-23 03:10:00,121.0,121.03,120.94,120.98,6678400076.0
2007-07-23 03:15:00,120.97,120.97,120.79,120.87,7943000031.0
2007-07-23 03:20:00,120.88,120.9,120.78,120.82,8485100053.0
2007-07-23 03:25:00,120.81,120.91,120.77,120.91,6593500005.0
2007-07-23 03:30:00,120.92,120.98,120.9,120.95,6236900032.0
2007-07-23 03:35:00,120.96,120.98,120.93,120.97,6902900007.0
2007-07-23 03:40:00,120.97,120.97,120.89,120.9,6323300037.0
2007-07-23 03:45:00,120.89,120.96,120.89,120.89,7946600029.0
2007-07-23 03:50:00,120.92,120.93,120.86,120.91,7774099971.0
2007-07-23 03:55:00,120.92,120.93,120.87,120.9,6892100022.0
2007-07-23 04:00:00,120.9,120.93,120.88,120.92,8126500009.0
2007-07-23 04:05:00,120.92,120.95,120.91,120.93,7421899971.0
2007-07-23 04:10:00,120.93,120.96,120.9,120.95,6722399951.0
2007-07-23 04:15:00,120.95,120.96,120.92,120.95,4969107988.0
2007-07-23 04:20:00,120.94,120.97,120.94,120.96,5238599961.0
2007-07-23 04:25:00,120.96,121.0,120.94,121.0,4445050001.0
2007-07-23 04:30:00,120.99,121.07,120.99,121.07,5102799987.0
2007-07-23 04:35:00,121.05,121.13,121.05,121.12,6764900038.0
2007-07-23 04:40:00,121.12,121.12,121.03,121.08,7014999994.0
2007-07-23 04:45:00,121.09,121.13,121.08,121.095,5048500012.0
2007-07-23 04:50:00,121.1,121.11,121.04,121.06,4225600003.0
2007-07-23 04:55:00,121.08,121.095,121.065,121.08,5904300008.0
2007-07-23 05:00:00,121.08,121.08,121.01,121.06,4591999987.0
2007-07-23 05:05:00,121.04,121.14,121.04,121.11,7651699952.0
2007-07-23 05:10:00,121.11,121.13,121.07,121.1,4176299958.0
2007-07-23 05:15:00,121.1,121.1,121.07,121.09,4231399986.0
2007-07-23 05:20:00,121.065,121.1,120.98,121.0,5521699953.0
2007-07-23 05:25:00,121.0,121.0,120.95,121.0,6541700026.0
2007-07-23 05:30:00,121.0,121.0,120.94,120.98,4478099986.0
2007-07-23 05:35:00,120.98,121.01,120.95,120.995,6354299983.0
2007-07-23 05:40:00,121.0,121.05,120.995,121.04,7522200002.0
2007-07-23 05:45:00,121.04,121.04,120.97,120.97,3220900006.0
2007-07-23 05:50:00,120.98,121.01,120.98,121.0,6185400016.0
2007-07-23 05:55:00,121.0,121.01,120.97,120.99,7724700007.0
2007-07-23 06:00:00,120.99,121.005,120.97,120.98,6085399992.0
2007-07-23 06:05:00,121.01,121.06,120.99,121.05,6661000025.0
2007-07-23 06:10:00,121.06,121.07,121.02,121.05,5606799973.0
2007-07-23 06:15:00,121.05,121.07,121.02,121.07,4468699983.0
2007-07-23 06:20:00,121.07,121.08,121.005,121.01,6444299979.0
2007-07-23 06:25:00,121.01,121.02,120.965,120.98,7079999987.0
2007-07-23 06:30:00,120.98,120.99,120.965,120.97,4307999986.0
2007-07-23 06:35:00,120.98,120.99,120.96,120.96,4751799967.0
2007-07-23 06:40:00,120.97,120.99,120.93,120.99,4920600026.0
2007-07-23 06:45:00,120.98,120.99,120.965,120.99,3892899988.0
2007-07-23 06:50:00,120.99,120.99,120.95,120.98,4000200020.0
2007-07-23 06:55:00,120.98,121.01,120.96,121.01,7943100005.0
2007-07-23 07:00:00,121.01,121.01,120.89,120.92,4330500057.0
2007-07-23 07:05:00,120.94,120.96,120.89,120.9,5403800078.0
2007-07-23 07:10:00,120.92,120.96,120.92,120.95,4991200041.0
2007-07-23 07:15:00,120.95,120.97,120.945,120.95,3803100053.0
2007-07-23 07:20:00,120.95,120.96,120.9,120.92,9348500144.0
2007-07-23 07:25:00,120.92,120.94,120.92,120.93,5938700080.0
2007-07-23 07:30:00,120.93,120.96,120.91,120.95,5184799990.0
2007-07-23 07:35:00,120.95,120.95,120.92,120.94,2686199995.0
2007-07-23 07:40:00,120.94,120.96,120.935,120.935,4343500010.0
2007-07-23 07:45:00,120.94,120.95,120.88,120.9,5320199965.0
2007-07-23 07:50:00,120.92,120.93,120.91,120.91,4441800005.0
2007-07-23 07:55:00,120.88,120.89,120.84,120.87,7148299989.0
2007-07-23 08:00:00,120.88,120.89,120.85,120.88,7829599977.0
2007-07-23 08:05:00,120.88,120.92,120.85,120.91,6682000087.0
2007-07-23 08:10:00,120.91,120.91,120.85,120.9,7845799960.0
2007-07-23 08:15:00,120.87,120.95,120.87,120.94,7728800028.0
2007-07-23 08:20:00,120.93,120.99,120.92,120.96,6759000042.0
2007-07-23 08:25:00,120.97,120.99,120.93,120.94,9144800084.0
2007-07-23 08:30:00,120.965,120.98,120.93,120.96,9519200126.0
2007-07-23 08:35:00,120.93,120.95,120.87,120.88,6858000200.0
2007-07-23 08:40:00,120.89,120.98,120.89,120.955,7198200108.0
2007-07-23 08:45:00,120.95,121.12,120.94,121.12,9628500120.0
2007-07-23 08:50:00,121.11,121.14,121.01,121.14,7397100111.0
2007-07-23 08:55:00,121.12,121.13,121.04,121.06,5909500105.0
2007-07-23 09:00:00,121.04,121.14,121.04,121.1,9583999990.0
2007-07-23 09:05:00,121.07,121.12,121.07,121.09,8732000085.0
2007-07-23 09:10:00,121.1,121.11,121.05,121.1,9363600099.0
2007-07-23 09:15:00,121.07,121.1,121.0,121.01,8477300071.0
2007-07-23 09:20:00,121.0,121.03,120.89,120.9,8987500085.0
2007-07-23 09:25:00,120.91,120.95,120.86,120.91,8480500055.0
2007-07-23 09:30:00,120.89,120.94,120.87,120.9,8480500055.0
2007-07-23 09:35:00,120.89,120.97,120.89,120.97,7414400118.0
2007-07-23 09:40:00,120.94,120.96,120.93,120.95,4179500020.0
2007-07-23 09:45:00,120.97,120.98,120.91,120.92,5983299966.0
2007-07-23 09:50:00,120.93,120.95,120.89,120.91,7235499950.0
2007-07-23 09:55:00,120.89,120.93,120.87,120.89,7235499950.0
2007-07-23 10:00:00,120.9,120.96,120.88,120.93,7235499950.0
2007-07-23 10:05:00,120.92,120.96,120.92,120.96,5788399960.0
2007-07-23 10:10:00,120.96,120.97,120.89,120.89,9665099862.0
2007-07-23 10:15:00,120.9,120.95,120.89,120.95,9453199931.0
2007-07-23 10:20:00,120.97,120.97,120.94,120.94,8057800021.0
2007-07-23 10:25:00,120.97,120.98,120.96,120.96,5646200031.0
2007-07-23 10:30:00,120.97,120.99,120.94,120.95,5983000115.0
2007-07-23 10:35:00,120.94,121.02,120.94,120.99,5789999990.0
2007-07-23 10:40:00,121.0,121.02,120.97,121.02,7038999865.0
2007-07-23 10:45:00,121.01,121.06,121.0,121.04,7038999865.0
2007-07-23 10:50:00,121.07,121.14,121.04,121.11,8908599997.0
2007-07-23 10:55:00,121.12,121.12,121.08,121.09,9376000030.0
2007-07-23 11:00:00,121.11,121.13,121.06,121.07,9147600110.0
2007-07-23 11:05:00,121.06,121.1,121.05,121.06,8564900045.0
2007-07-23 11:10:00,121.07,121.1,121.03,121.05,8962999930.0
2007-07-23 11:15:00,121.06,121.09,121.05,121.09,9085599944.0
2007-07-23 11:20:00,121.06,121.14,121.05,121.1,2535500000.0
2007-07-23 11:25:00,121.11,121.14,121.1,121.1,4468500012.0
2007-07-23 11:30:00,121.16,121.31,121.16,121.31,5621500025.0
2007-07-23 11:35:00,121.32,121.34,121.27,121.315,5621500025.0
2007-07-23 11:40:00,121.315,121.33,121.25,121.28,7972599946.0
2007-07-23 11:45:00,121.29,121.36,121.29,121.35,10005999990.0
2007-07-23 11:50:00,121.36,121.38,121.31,121.32,10005999990.0
2007-07-23 11:55:00,121.31,121.37,121.31,121.34,10005999990.0
2007-07-23 12:00:00,121.33,121.5,121.33,121.42,10005999990.0
2007-07-23 12:05:00,121.41,121.41,121.33,121.35,10005999990.0
2007-07-23 12:10:00,121.37,121.37,121.32,121.34,9572800022.0
2007-07-23 12:15:00,121.33,121.34,121.26,121.27,8923000070.0
2007-07-23 12:20:00,121.28,121.28,121.19,121.2,8923000070.0
2007-07-23 12:25:00,121.21,121.25,121.2,121.24,8923000070.0
2007-07-23 12:30:00,121.22,121.25,121.22,121.22,8124000030.0
2007-07-23 12:35:00,121.21,121.22,121.18,121.19,8124000030.0
2007-07-23 12:40:00,121.18,121.18,121.13,121.16,8124000030.0
2007-07-23 12:45:00,121.13,121.19,121.1,121.19,7021599847.0
2007-07-23 12:50:00,121.18,121.24,121.17,121.21,9445500160.0
2007-07-23 12:55:00,121.22,121.24,121.21,121.22,7556400128.0
2007-07-23 13:00:00,121.23,121.26,121.22,121.24,7524100081.0
2007-07-23 13:05:00,121.23,121.33,121.23,121.32,8015500008.0
2007-07-23 13:10:00,121.31,121.34,121.29,121.29,6686800098.0
2007-07-23 13:15:00,121.28,121.28,121.24,121.26,8393000080.0
2007-07-23 13:20:00,121.25,121.31,121.23,121.3,10017999780.0
2007-07-23 13:25:00,121.29,121.32,121.27,121.305,9538700074.0
2007-07-23 13:30:00,121.27,121.29,121.25,121.29,7157900038.0
2007-07-23 13:35:00,121.29,121.32,121.27,121.31,5036599991.0
2007-07-23 13:40:00,121.3,121.35,121.29,121.35,5844400005.0
2007-07-23 13:45:00,121.34,121.39,121.34,121.36,9958000050.0
2007-07-23 13:50:00,121.37,121.38,121.34,121.36,7994799951.0
2007-07-23 13:55:00,121.35,121.36,121.31,121.32,5348799908.0
2007-07-23 14:00:00,121.33,121.36,121.29,121.3,5145999960.0
2007-07-23 14:05:00,121.29,121.31,121.27,121.28,864000045.0
2007-07-23 14:10:00,121.27,121.29,121.22,121.22,6169199949.0
2007-07-23 14:15:00,121.21,121.25,121.19,121.21,5851599900.0
2007-07-23 14:20:00,121.22,121.24,121.21,121.24,3281999910.0
2007-07-23 14:25:00,121.25,121.27,121.24,121.25,4290899964.0
2007-07-23 14:30:00,121.26,121.26,121.23,121.25,4963500000.0
2007-07-23 14:35:00,121.24,121.27,121.24,121.27,3970800000.0
2007-07-23 14:40:00,121.28,121.29,121.24,121.29,4963500000.0
2007-07-23 14:45:00,121.31,121.35,121.26,121.34,4689099999.0
2007-07-23 14:50:00,121.33,121.37,121.29,121.31,9089899995.0
2007-07-23 14:55:00,121.3,121.32,121.29,121.31,7150000044.0
2007-07-23 15:00:00,121.3,121.34,121.29,121.34,7150000044.0
2007-07-23 15:05:00,121.35,121.39,121.33,121.33,9600720153.0
2007-07-23 15:10:00,121.32,121.38,121.31,121.33,7534620156.0
2007-07-23 15:15:00,121.32,121.42,121.31,121.41,5494000060.0
2007-07-23 15:20:00,121.43,121.43,121.34,121.38,5494000060.0
2007-07-23 15:25:00,121.37,121.37,121.32,121.33,8248999964.0
2007-07-23 15:30:00,121.35,121.38,121.32,121.34,7375999986.0
2007-07-23 15:35:00,121.33,121.34,121.22,121.25,8408999894.0
2007-07-23 15:40:00,121.24,121.31,121.24,121.28,9684999850.0
2007-07-23 15:45:00,121.27,121.3,121.25,121.29,7747999880.0
2007-07-23 15:50:00,121.3,121.31,121.26,121.26,9684999850.0
2007-07-23 15:55:00,121.27,121.27,121.22,121.23,9684999850.0
2007-07-23 16:00:00,121.25,121.27,121.23,121.26,9684999850.0
2007-07-23 16:05:00,121.25,121.26,121.22,121.22,7746549943.0
2007-07-23 16:10:00,121.23,121.23,121.19,121.22,6454250005.0
2007-07-23 16:15:00,121.24,121.27,121.23,121.24,6454250005.0
2007-07-23 16:20:00,121.25,121.27,121.24,121.26,5163400004.0
2007-07-23 16:25:00,121.25,121.31,121.24,121.26,5673499972.0
2007-07-23 16:30:00,121.285,121.3,121.25,121.27,4944999997.0
2007-07-23 16:35:00,121.28,121.28,121.24,121.26,4591500060.0
2007-07-23 16:40:00,121.25,121.27,121.24,121.26,4591500060.0
2007-07-23 16:45:00,121.28,121.3,121.26,121.27,5262200067.0
2007-07-23 16:50:00,121.3,121.32,121.27,121.32,6875300047.0
2007-07-23 16:55:00,121.3,121.35,121.29,121.31,4860999915.0
2007-07-23 17:00:00,121.33,121.34,121.32,121.33,1944399966.0
2007-07-23 17:05:00,121.29,121.33,121.29,121.32,1652599986.0
2007-07-23 17:10:00,121.29,121.33,121.27,121.33,5228240014.0
2007-07-23 17:15:00,121.29,121.34,121.29,121.33,5491500035.0
2007-07-23 17:20:00,121.32,121.36,121.29,121.34,4393200028.0
2007-07-23 17:25:00,121.32,121.35,121.31,121.34,4494900031.0
2007-07-23 17:30:00,121.35,121.38,121.34,121.35,3000000025.0
2007-07-23 17:35:00,121.37,121.38,121.32,121.32,5358500026.0
2007-07-23 17:40:00,121.335,121.34,121.31,121.32,8580800013.0
2007-07-23 17:45:00,121.33,121.34,121.31,121.32,6470000000.0
2007-07-23 17:50:00,121.33,121.36,121.31,121.36,9973099936.0
2007-07-23 17:55:00,121.32,121.33,121.28,121.31,9073999905.0
2007-07-23 18:00:00,121.29,121.33,121.28,121.32,7589100058.0
2007-07-23 18:05:00,121.32,121.35,121.31,121.33,8442600008.0
2007-07-23 18:10:00,121.33,121.36,121.31,121.35,6269100106.0
2007-07-23 18:15:00,121.35,121.36,121.32,121.32,5068100009.0
2007-07-23 18:20:00,121.34,121.345,121.29,121.29,1771799997.0
2007-07-23 18:25:00,121.3,121.35,121.28,121.345,3131700017.0
2007-07-23 18:30:00,121.34,121.35,121.33,121.345,1702100004.0
2007-07-23 18:35:00,121.345,121.35,121.32,121.32,4210199981.0
2007-07-23 18:40:00,121.34,121.36,121.33,121.35,1420000005.0
2007-07-23 18:45:00,121.34,121.375,121.34,121.375,5029500007.0
2007-07-23 18:50:00,121.375,121.4,121.375,121.39,5579400012.0
2007-07-23 18:55:00,121.385,121.39,121.315,121.32,4215999978.0
2007-07-23 19:00:00,121.32,121.36,121.32,121.36,4186000010.0
2007-07-23 19:05:00,121.36,121.37,121.32,121.32,5059300039.0
2007-07-23 19:10:00,121.33,121.34,121.26,121.3,6250400153.0
2007-07-23 19:15:00,121.29,121.36,121.29,121.32,4704500158.0
2007-07-23 19:20:00,121.35,121.39,121.32,121.39,1946299963.0
2007-07-23 19:25:00,121.38,121.39,121.33,121.39,7451000014.0
2007-07-23 19:30:00,121.39,121.39,121.36,121.37,2905600037.0
2007-07-23 19:35:00,121.38,121.4,121.37,121.38,4629200053.0
2007-07-23 19:40:00,121.37,121.39,121.37,121.37,5914500003.0
2007-07-23 19:45:00,121.37,121.375,121.365,121.375,469499996.0
2007-07-23 19:50:00,121.375,121.375,121.36,121.37,617800000.0
2007-07-23 19:55:00,121.375,121.375,121.355,121.36,3527899996.0
2007-07-23 20:00:00,121.33,121.34,121.29,121.33,4352800049.0
2007-07-23 20:05:00,121.33,121.34,121.3,121.33,6560899984.0
2007-07-23 20:10:00,121.33,121.33,121.28,121.31,3389700003.0
2007-07-23 20:15:00,121.31,121.32,121.27,121.32,2379100051.0
2007-07-23 20:20:00,121.32,121.335,121.31,121.32,3542700054.0
2007-07-23 20:25:00,121.32,121.32,121.27,121.27,7841300051.0
2007-07-23 20:30:00,121.28,121.32,121.28,121.31,3686099945.0
2007-07-23 20:35:00,121.31,121.32,121.29,121.32,4037299985.0
2007-07-23 20:40:00,121.29,121.32,121.28,121.29,5735100079.0
2007-07-23 20:45:00,121.31,121.33,121.3,121.32,9071200164.0
2007-07-23 20:50:00,121.31,121.34,121.29,121.33,9052399941.0
2007-07-23 20:55:00,121.33,121.33,121.3,121.3,6696413925.0
2007-07-23 21:00:00,121.33,121.33,121.3,121.31,3599725999.0
2007-07-23 21:05:00,121.3,121.31,121.24,121.27,4585300065.0
2007-07-23 21:10:00,121.26,121.28,121.26,121.28,4383300002.0
2007-07-23 21:15:00,121.28,121.28,121.25,121.25,3886200018.0
2007-07-23 21:20:00,121.26,121.28,121.25,121.27,5750100080.0
2007-07-23 21:25:00,121.27,121.29,121.27,121.28,1802800002.0
2007-07-23 21:30:00,121.28,121.28,121.26,121.27,2512200093.0
2007-07-23 21:35:00,121.24,121.27,121.23,121.26,8350400227.0
2007-07-23 21:40:00,121.27,121.27,121.21,121.24,5266700054.0
2007-07-23 21:45:00,121.25,121.26,121.15,121.16,3895200013.0
2007-07-23 21:50:00,121.17,121.2,121.14,121.14,3270899917.0
2007-07-23 21:55:00,121.17,121.2,121.15,121.16,4978300035.0
2007-07-23 22:00:00,121.18,121.2,121.17,121.19,5828200024.0
2007-07-23 22:05:00,121.16,121.2,121.15,121.2,4579000000.0
2007-07-23 22:10:00,121.19,121.21,121.17,121.17,6504600022.0
2007-07-23 22:15:00,121.18,121.18,121.02,121.02,5958999950.0
2007-07-23 22:20:00,121.01,121.08,120.98,121.0,6884799969.0
2007-07-23 22:25:00,121.01,121.06,120.92,121.03,9101300083.0
2007-07-23 22:30:00,121.04,121.06,120.99,121.05,5428600060.0
2007-07-23 22:35:00,121.05,121.07,121.01,121.02,5802100015.0
2007-07-23 22:40:00,121.02,121.03,121.01,121.01,2247900019.0
2007-07-23 22:45:00,121.01,121.05,121.0,121.05,6257200094.0
2007-07-23 22:50:00,121.04,121.1,121.04,121.09,5380200096.0
2007-07-23 22:55:00,121.09,121.13,121.07,121.1,7490200030.0
2007-07-23 23:00:00,121.1,121.1,121.04,121.09,1653950005.0
2007-07-23 23:05:00,121.09,121.11,121.06,121.08,3805949976.0
2007-07-23 23:10:00,121.08,121.12,121.07,121.08,2595880021.0
2007-07-23 23:15:00,121.09,121.09,121.03,121.05,2430500008.0
2007-07-23 23:20:00,121.05,121.06,121.0,121.03,2038400005.0
2007-07-23 23:25:00,121.02,121.04,120.94,121.0,5084100013.0
2007-07-23 23:30:00,120.99,121.02,120.97,120.99,3815099994.0
2007-07-23 23:35:00,121.0,121.06,120.98,121.0,3405899992.0
2007-07-23 23:40:00,121.0,121.03,120.99,120.99,1882199990.0
2007-07-23 23:45:00,120.99,121.0,120.97,121.0,2603400035.0
2007-07-23 23:50:00,121.0,121.04,120.985,121.03,3184500048.0
2007-07-23 23:55:00,121.02,121.08,121.02,121.07,1039800003.0
2007-07-24 00:00:00,121.07,121.08,121.055,121.07,2040899972.0
2007-07-24 00:05:00,121.07,121.08,121.05,121.07,1941499985.0
2007-07-24 00:10:00,121.07,121.09,121.06,121.09,1756600000.0
2007-07-24 00:15:00,121.09,121.11,121.08,121.1,2412700011.0
2007-07-24 00:20:00,121.1,121.11,121.09,121.1,3848300001.0
2007-07-24 00:25:00,121.1,121.12,121.09,121.11,2202699996.0
2007-07-24 00:30:00,121.11,121.14,121.11,121.13,2925000002.0
2007-07-24 00:35:00,121.13,121.14,121.08,121.09,3599199991.0
2007-07-24 00:40:00,121.09,121.09,121.07,121.07,2967599983.0
2007-07-24 00:45:00,121.07,121.08,121.04,121.06,5756900020.0
2007-07-24 00:50:00,121.06,121.09,121.06,121.06,3654200027.0
2007-07-24 00:55:00,121.05,121.065,121.04,121.05,2809700021.0
2007-07-24 01:00:00,121.05,121.1,121.045,121.08,4516600008.0
2007-07-24 01:05:00,121.08,121.08,121.02,121.03,7659099971.0
2007-07-24 01:10:00,121.02,121.04,121.0,121.02,9086400012.0
2007-07-24 01:15:00,120.99,121.02,120.93,121.02,7615999945.0
2007-07-24 01:20:00,121.04,121.09,121.01,121.01,8108299979.0
2007-07-24 01:25:00,121.04,121.065,121.015,121.05,6375300030.0
2007-07-24 01:30:00,121.05,121.07,121.02,121.04,5188000004.0
2007-07-24 01:35:00,121.04,121.04,120.97,120.98,7211800098.0
2007-07-24 01:40:00,120.95,120.97,120.93,120.94,1681300024.0
2007-07-24 01:45:00,120.95,120.96,120.89,120.93,1389500015.0
2007-07-24 01:50:00,120.94,120.95,120.9,120.93,1389500015.0
2007-07-24 01:55:00,120.94,120.97,120.93,120.96,4025700029.0
2007-07-24 02:00:00,120.95,120.97,120.94,120.94,4199600192.0
2007-07-24 02:05:00,120.95,120.98,120.91,120.93,6934100168.0
2007-07-24 02:10:00,120.92,120.94,120.6,120.7,4855100018.0
2007-07-24 02:15:00,120.69,120.74,120.66,120.73,3969500010.0
2007-07-24 02:20:00,120.74,120.75,120.67,120.67,6909400006.0
2007-07-24 02:25:00,120.68,120.73,120.61,120.63,7623700012.0
2007-07-24 02:30:00,120.64,120.64,120.49,120.57,9110000005.0
2007-07-24 02:35:00,120.59,120.6,120.51,120.54,9206200013.0
2007-07-24 02:40:00,120.555,120.61,120.55,120.6,6963499973.0
2007-07-24 02:45:00,120.6,120.61,120.54,120.57,7965899947.0
2007-07-24 02:50:00,120.58,120.59,120.54,120.57,9040599938.0
2007-07-24 02:55:00,120.56,120.57,120.45,120.53,9419499890.0
2007-07-24 03:00:00,120.52,120.56,120.49,120.56,9419499890.0
2007-07-24 03:05:00,120.57,120.6,120.54,120.56,9666099916.0
2007-07-24 03:10:00,120.58,120.6,120.54,120.595,10186099916.0
2007-07-24 03:15:00,120.57,120.65,120.57,120.59,5131999985.0
2007-07-24 03:20:00,120.6,120.61,120.54,120.6,4789100001.0
2007-07-24 03:25:00,120.6,120.62,120.6,120.61,4610599985.0
2007-07-24 03:30:00,120.61,120.63,120.6,120.63,5831100038.0
2007-07-24 03:35:00,120.65,120.68,120.63,120.65,6812199982.0
2007-07-24 03:40:00,120.67,120.68,120.66,120.67,3920999988.0
2007-07-24 03:45:00,120.67,120.67,120.61,120.65,4426360010.0
2007-07-24 03:50:00,120.65,120.69,120.63,120.68,5499399999.0
2007-07-24 03:55:00,120.68,120.69,120.67,120.68,3560799995.0
2007-07-24 04:00:00,120.68,120.7,120.6,120.61,5334599995.0
2007-07-24 04:05:00,120.6,120.61,120.48,120.52,7250299974.0
2007-07-24 04:10:00,120.54,120.58,120.51,120.57,7447900002.0
2007-07-24 04:15:00,120.59,120.59,120.52,120.52,4477799963.0
2007-07-24 04:20:00,120.53,120.54,120.5,120.51,5991999970.0
2007-07-24 04:25:00,120.52,120.52,120.47,120.49,4437099974.0
2007-07-24 04:30:00,120.515,120.54,120.5,120.53,6647299988.0
2007-07-24 04:35:00,120.53,120.55,120.49,120.52,5594800011.0
2007-07-24 04:40:00,120.545,120.57,120.54,120.54,4947199993.0
2007-07-24 04:45:00,120.54,120.56,120.53,120.55,3079400016.0
2007-07-24 04:50:00,120.545,120.55,120.51,120.52,6195399987.0
2007-07-24 04:55:00,120.5,120.52,120.4,120.49,5349900059.0
2007-07-24 05:00:00,120.48,120.49,120.38,120.4,6558200050.0
2007-07-24 05:05:00,120.41,120.49,120.39,120.46,6457400019.0
2007-07-24 05:10:00,120.47,120.54,120.45,120.51,8248700009.0
2007-07-24 05:15:00,120.53,120.53,120.49,120.52,7747300097.0
2007-07-24 05:20:00,120.52,120.53,120.5,120.52,6978599956.0
2007-07-24 05:25:00,120.51,120.53,120.46,120.47,6045200058.0
2007-07-24 05:30:00,120.49,120.51,120.48,120.51,2940700005.0
2007-07-24 05:35:00,120.51,120.56,120.47,120.48,6965699990.0
2007-07-24 05:40:00,120.495,120.495,120.46,120.49,4563900001.0
2007-07-24 05:45:00,120.49,120.52,120.47,120.51,8171200026.0
2007-07-24 05:50:00,120.51,120.52,120.5,120.52,5175999980.0
2007-07-24 05:55:00,120.52,120.52,120.47,120.5,4701299976.0
2007-07-24 06:00:00,120.52,120.55,120.5,120.52,6233940005.0
2007-07-24 06:05:00,120.52,120.53,120.5,120.53,8510600001.0
2007-07-24 06:10:00,120.53,120.53,120.51,120.52,6179500056.0
2007-07-24 06:15:00,120.51,120.52,120.5,120.52,1892199996.0
2007-07-24 06:20:00,120.52,120.56,120.52,120.54,5133399975.0
2007-07-24 06:25:00,120.54,120.55,120.48,120.52,7057600057.0
2007-07-24 06:30:00,120.52,120.52,120.44,120.44,4408400028.0
2007-07-24 06:35:00,120.45,120.48,120.44,120.47,4160600059.0
2007-07-24 06:40:00,120.46,120.48,120.45,120.46,4246200001.0
2007-07-24 06:45:00,120.455,120.49,120.45,120.47,6667200034.0
2007-07-24 06:50:00,120.48,120.5,120.46,120.475,4440300009.0
2007-07-24 06:55:00,120.48,120.52,120.48,120.5,7928800062.0
2007-07-24 07:00:00,120.47,120.54,120.47,120.52,9130000125.0
2007-07-24 07:05:00,120.55,120.6,120.52,120.56,6158900024.0
2007-07-24 07:10:00,120.57,120.61,120.55,120.59,6198900033.0
2007-07-24 07:15:00,120.58,120.66,120.56,120.65,10240800082.0
2007-07-24 07:20:00,120.65,120.66,120.58,120.6,4894299998.0
2007-07-24 07:25:00,120.62,120.64,120.6,120.625,6354899967.0
2007-07-24 07:30:00,120.6,120.63,120.56,120.56,4359000017.0
2007-07-24 07:35:00,120.59,120.63,120.58,120.63,5576199971.0
2007-07-24 07:40:00,120.625,120.65,120.61,120.61,3849600013.0
2007-07-24 07:45:00,120.61,120.63,120.59,120.59,4940399977.0
2007-07-24 07:50:00,120.59,120.59,120.5,120.555,7068000018.0
2007-07-24 07:55:00,120.55,120.63,120.54,120.63,7685599926.0
2007-07-24 08:00:00,120.62,120.62,120.53,120.57,7330200087.0
2007-07-24 08:05:00,120.58,120.63,120.56,120.63,7153800044.0
2007-07-24 08:10:00,120.65,120.66,120.62,120.64,8378399994.0
2007-07-24 08:15:00,120.635,120.635,120.54,120.58,8293099970.0
2007-07-24 08:20:00,120.57,120.57,120.52,120.53,8051599994.0
2007-07-24 08:25:00,120.54,120.57,120.48,120.5,8419499995.0
2007-07-24 08:30:00,120.52,120.53,120.47,120.48,9833500071.0
2007-07-24 08:35:00,120.49,120.53,120.45,120.52,10187000090.0
2007-07-24 08:40:00,120.53,120.59,120.51,120.58,10187000090.0
2007-07-24 08:45:00,120.55,120.62,120.53,120.61,8318499955.0
2007-07-24 08:50:00,120.62,120.64,120.57,120.59,8318499955.0
2007-07-24 08:55:00,120.61,120.63,120.57,120.57,7204999956.0
2007-07-24 09:00:00,120.58,120.64,120.57,120.62,4910899991.0
2007-07-24 09:05:00,120.625,120.65,120.62,120.65,4707200005.0
2007-07-24 09:10:00,120.645,120.66,120.61,120.61,5870599977.0
2007-07-24 09:15:00,120.62,120.65,120.56,120.57,2975699992.0
2007-07-24 09:20:00,120.56,120.59,120.56,120.56,6762599996.0
2007-07-24 09:25:00,120.53,120.6,120.49,120.58,9594999960.0
2007-07-24 09:30:00,120.59,120.6,120.54,120.54,9549999938.0
2007-07-24 09:35:00,120.53,120.59,120.52,120.57,8664699906.0
2007-07-24 09:40:00,120.58,120.58,120.55,120.58,4946400012.0
2007-07-24 09:45:00,120.55,120.58,120.5,120.51,5623299994.0
2007-07-24 09:50:00,120.49,120.54,120.45,120.49,8104500050.0
2007-07-24 09:55:00,120.51,120.53,120.45,120.53,8134499990.0
2007-07-24 10:00:00,120.49,120.56,120.49,120.54,7557200005.0
2007-07-24 10:05:00,120.52,120.57,120.51,120.51,6017299970.0
2007-07-24 10:10:00,120.52,120.52,120.46,120.5,6756999935.0
2007-07-24 10:15:00,120.53,120.53,120.49,120.51,9697420044.0
2007-07-24 10:20:00,120.49,120.5,120.47,120.5,7015499995.0
2007-07-24 10:25:00,120.52,120.62,120.52,120.61,7015499995.0
2007-07-24 10:30:00,120.61,120.62,120.54,120.59,6218900030.0
2007-07-24 10:35:00,120.59,120.63,120.56,120.63,8847299987.0
2007-07-24 10:40:00,120.62,120.69,120.62,120.68,8580699950.0
2007-07-24 10:45:00,120.65,120.66,120.61,120.65,7873499918.0
2007-07-24 10:50:00,120.65,120.67,120.645,120.66,6172599954.0
2007-07-24 10:55:00,120.66,120.67,120.63,120.63,6472699975.0
2007-07-24 11:00:00,120.66,120.74,120.65,120.73,5473323927.0
2007-07-24 11:05:00,120.72,120.73,120.68,120.71,4301029920.0
2007-07-24 11:10:00,120.67,120.71,120.66,120.7,5829799925.0
2007-07-24 11:15:00,120.71,120.73,120.67,120.73,7237799998.0
2007-07-24 11:20:00,120.73,120.78,120.71,120.74,9193799925.0
2007-07-24 11:25:00,120.74,120.74,120.68,120.695,6190599947.0
2007-07-24 11:30:00,120.7,120.74,120.68,120.72,7265899946.0
2007-07-24 11:35:00,120.75,120.76,120.735,120.75,5815899932.0
2007-07-24 11:40:00,120.73,120.77,120.71,120.74,6759700046.0
2007-07-24 11:45:00,120.735,120.75,120.68,120.68,4153300040.0
2007-07-24 11:50:00,120.67,120.7,120.65,120.69,3374399963.0
2007-07-24 11:55:00,120.68,120.7,120.67,120.7,175499990.0
2007-07-24 12:00:00,120.7,120.71,120.64,120.7,6527000083.0
2007-07-24 12:05:00,120.68,120.69,120.66,120.685,2346700014.0
2007-07-24 12:10:00,120.67,120.68,120.64,120.67,3954999982.0
2007-07-24 12:15:00,120.68,120.74,120.64,120.735,8140000075.0
2007-07-24 12:20:00,120.72,120.76,120.71,120.74,5091000025.0
2007-07-24 12:25:00,120.73,120.84,120.73,120.83,5091000025.0
2007-07-24 12:30:00,120.84,120.85,120.76,120.76,5091000025.0
2007-07-24 12:35:00,120.78,120.81,120.76,120.78,4848900025.0
2007-07-24 12:40:00,120.81,120.85,120.78,120.825,4957999995.0
2007-07-24 12:45:00,120.83,120.85,120.77,120.8,5754599936.0
2007-07-24 12:50:00,120.8,120.82,120.78,120.8,5307000034.0
2007-07-24 12:55:00,120.84,120.84,120.77,120.77,4662800001.0
2007-07-24 13:00:00,120.76,120.82,120.725,120.75,6678300049.0
2007-07-24 13:05:00,120.73,120.77,120.73,120.76,5040499890.0
2007-07-24 13:10:00,120.74,120.79,120.73,120.75,6079699943.0
2007-07-24 13:15:00,120.78,120.79,120.74,120.75,2390199990.0
2007-07-24 13:20:00,120.76,120.77,120.72,120.72,6983200021.0
2007-07-24 13:25:00,120.74,120.74,120.71,120.73,10307000065.0
2007-07-24 13:30:00,120.72,120.77,120.72,120.75,8926299998.0
2007-07-24 13:35:00,120.75,120.82,120.73,120.8,6885599976.0
2007-07-24 13:40:00,120.76,120.81,120.74,120.8,9397399991.0
2007-07-24 13:45:00,120.78,120.87,120.78,120.85,7156899987.0
2007-07-24 13:50:00,120.855,120.88,120.82,120.83,4832800016.0
2007-07-24 13:55:00,120.84,120.92,120.84,120.9,5181500045.0
2007-07-24 14:00:00,120.89,120.93,120.83,120.84,5181500045.0
2007-07-24 14:05:00,120.83,120.85,120.81,120.83,5181500045.0
2007-07-24 14:10:00,120.84,120.885,120.81,120.84,7787599928.0
2007-07-24 14:15:00,120.83,120.88,120.83,120.87,8284679916.0
2007-07-24 14:20:00,120.9,120.93,120.87,120.89,4939059991.0
2007-07-24 14:25:00,120.92,120.92,120.84,120.87,9130500029.0
2007-07-24 14:30:00,120.87,120.87,120.72,120.73,8897200038.0
2007-07-24 14:35:00,120.72,120.72,120.63,120.65,9116500060.0
2007-07-24 14:40:00,120.66,120.66,120.6,120.64,9116500060.0
2007-07-24 14:45:00,120.63,120.68,120.62,120.68,9116500060.0
2007-07-24 14:50:00,120.66,120.75,120.66,120.73,10580500015.0
2007-07-24 14:55:00,120.74,120.76,120.67,120.69,10580500015.0
2007-07-24 15:00:00,120.68,120.68,120.61,120.65,10580500015.0
2007-07-24 15:05:00,120.64,120.64,120.51,120.56,10580500015.0
2007-07-24 15:10:00,120.55,120.58,120.52,120.52,10580500015.0
2007-07-24 15:15:00,120.51,120.51,120.39,120.42,10580500015.0
2007-07-24 15:20:00,120.41,120.53,120.39,120.5,10580500015.0
2007-07-24 15:25:00,120.51,120.54,120.47,120.52,10580500015.0
2007-07-24 15:30:00,120.51,120.55,120.48,120.53,10580500015.0
2007-07-24 15:35:00,120.52,120.58,120.48,120.51,10580500015.0
2007-07-24 15:40:00,120.5,120.51,120.41,120.5,10580500015.0
2007-07-24 15:45:00,120.49,120.55,120.48,120.52,10580500015.0
2007-07-24 15:50:00,120.53,120.58,120.51,120.52,10326200011.0
2007-07-24 15:55:00,120.51,120.52,120.47,120.52,9308999995.0
2007-07-24 16:00:00,120.51,120.6,120.51,120.59,9308999995.0
2007-07-24 16:05:00,120.6,120.6,120.5,120.52,9071100016.0
2007-07-24 16:10:00,120.53,120.53,120.49,120.53,8912500030.0
2007-07-24 16:15:00,120.55,120.58,120.52,120.58,10158499990.0
2007-07-24 16:20:00,120.57,120.61,120.54,120.56,10469999980.0
2007-07-24 16:25:00,120.55,120.58,120.52,120.55,8880499983.0
2007-07-24 16:30:00,120.56,120.62,120.54,120.59,6056999975.0
2007-07-24 16:35:00,120.59,120.67,120.57,120.67,9312960029.0
2007-07-24 16:40:00,120.68,120.69,120.65,120.65,9514700030.0
2007-07-24 16:45:00,120.66,120.68,120.64,120.675,8401660026.0
2007-07-24 16:50:00,120.63,120.69,120.63,120.63,9237100054.0
2007-07-24 16:55:00,120.655,120.69,120.6,120.62,5387100032.0
2007-07-24 17:00:00,120.63,120.7,120.6,120.65,3755500040.0
2007-07-24 17:05:00,120.67,120.68,120.61,120.62,5977099988.0
2007-07-24 17:10:00,120.63,120.65,120.58,120.59,8642999984.0
2007-07-24 17:15:00,120.6,120.6,120.54,120.59,10049999990.0
2007-07-24 17:20:00,120.58,120.6,120.55,120.6,9883699995.0
2007-07-24 17:25:00,120.58,120.59,120.54,120.58,5040499935.0
2007-07-24 17:30:00,120.62,120.63,120.57,120.59,3345499995.0
2007-07-24 17:35:00,120.57,120.61,120.56,120.56,5430500057.0
2007-07-24 17:40:00,120.59,120.61,120.54,120.59,5256999989.0
2007-07-24 17:45:00,120.55,120.55,120.5,120.52,8280000035.0
2007-07-24 17:50:00,120.53,120.54,120.49,120.53,8280000035.0
2007-07-24 17:55:00,120.56,120.57,120.5,120.565,9596799999.0
2007-07-24 18:00:00,120.53,120.59,120.52,120.58,6348700013.0
2007-07-24 18:05:00,120.58,120.6,120.55,120.59,8085399989.0
2007-07-24 18:10:00,120.57,120.62,120.52,120.59,2661299978.0
2007-07-24 18:15:00,120.61,120.66,120.58,120.65,4714499990.0
2007-07-24 18:20:00,120.68,120.68,120.6,120.61,9422500010.0
2007-07-24 18:25:00,120.62,120.69,120.62,120.62,8424899988.0
2007-07-24 18:30:00,120.63,120.8,120.62,120.77,941499990.0
2007-07-24 18:35:00,120.78,120.78,120.69,120.73,1160799999.0
2007-07-24 18:40:00,120.69,120.72,120.66,120.7,7158500082.0
2007-07-24 18:45:00,120.69,120.78,120.69,120.735,6994400026.0
2007-07-24 18:50:00,120.74,120.75,120.73,120.74,2652099995.0
2007-07-24 18:55:00,120.74,120.76,120.72,120.75,6454000017.0
2007-07-24 19:00:00,120.75,120.77,120.73,120.74,7227640053.0
2007-07-24 19:05:00,120.73,120.74,120.67,120.72,8176480079.0
2007-07-24 19:10:00,120.72,120.72,120.65,120.65,6761400054.0
2007-07-24 19:15:00,120.66,120.72,120.65,120.705,7766399977.0
2007-07-24 19:20:00,120.71,120.74,120.71,120.735,5124699990.0
2007-07-24 19:25:00,120.75,120.76,120.72,120.74,4614850007.0
2007-07-24 19:30:00,120.74,120.74,120.72,120.72,2560899994.0
2007-07-24 19:35:00,120.73,120.75,120.72,120.74,4659799991.0
2007-07-24 19:40:00,120.74,120.76,120.735,120.74,3903699978.0
2007-07-24 19:45:00,120.74,120.75,120.69,120.715,5793300000.0
2007-07-24 19:50:00,120.68,120.69,120.61,120.63,4870000015.0
2007-07-24 19:55:00,120.65,120.65,120.61,120.63,7890000027.0
2007-07-24 20:00:00,120.62,120.67,120.61,120.62,9465650066.0
2007-07-24 20:05:00,120.63,120.66,120.59,120.63,9008000063.0
2007-07-24 20:10:00,120.59,120.62,120.56,120.58,6544599996.0
2007-07-24 20:15:00,120.61,120.61,120.54,120.55,5143800044.0
2007-07-24 20:20:00,120.56,120.57,120.54,120.55,5710000030.0
2007-07-24 20:25:00,120.54,120.59,120.54,120.57,6834399961.0
2007-07-24 20:30:00,120.54,120.56,120.46,120.46,9524000090.0
2007-07-24 20:35:00,120.45,120.52,120.42,120.43,9524000090.0
2007-07-24 20:40:00,120.44,120.49,120.33,120.47,9524000090.0
2007-07-24 20:45:00,120.51,120.52,120.45,120.5,3896800018.0
2007-07-24 20:50:00,120.46,120.5,120.43,120.45,6338400006.0
2007-07-24 20:55:00,120.44,120.47,120.34,120.35,7555800030.0
2007-07-24 21:00:00,120.34,120.39,120.28,120.29,8113499940.0
2007-07-24 21:05:00,120.28,120.31,120.25,120.26,8113499940.0
2007-07-24 21:10:00,120.25,120.32,120.19,120.19,8113499940.0
2007-07-24 21:15:00,120.2,120.27,120.14,120.22,7552499950.0
2007-07-24 21:20:00,120.21,120.27,120.17,120.19,6601099978.0
2007-07-24 21:25:00,120.2,120.255,120.18,120.22,7450499979.0
2007-07-24 21:30:00,120.21,120.22,120.14,120.15,8958499966.0
2007-07-24 21:35:00,120.16,120.17,120.11,120.11,7178500010.0
2007-07-24 21:40:00,120.12,120.14,120.07,120.08,6231000011.0
2007-07-24 21:45:00,120.09,120.16,120.02,120.15,2441000015.0
2007-07-24 21:50:00,120.14,120.16,120.03,120.06,2441000015.0
2007-07-24 21:55:00,120.05,120.09,120.01,120.05,2441000015.0
2007-07-24 22:00:00,120.04,120.15,120.01,120.15,2441000015.0
2007-07-24 22:05:00,120.16,120.19,120.13,120.14,4227500004.0
2007-07-24 22:10:00,120.17,120.18,120.12,120.16,2389500014.0
2007-07-24 22:15:00,120.16,120.2,120.16,120.17,4612900022.0
2007-07-24 22:20:00,120.17,120.23,120.14,120.2,8100899987.0
2007-07-24 22:25:00,120.21,120.23,120.195,120.21,4996699980.0
2007-07-24 22:30:00,120.21,120.23,120.2,120.22,6250900061.0
2007-07-24 22:35:00,120.22,120.27,120.21,120.23,6263400061.0
2007-07-24 22:40:00,120.26,120.27,120.21,120.26,5461200028.0
2007-07-24 22:45:00,120.26,120.27,120.24,120.25,2797000020.0
2007-07-24 22:50:00,120.25,120.26,120.24,120.24,2707500008.0
2007-07-24 22:55:00,120.25,120.26,120.24,120.25,5997800017.0
2007-07-24 23:00:00,120.25,120.26,120.2,120.21,3075700049.0
2007-07-24 23:05:00,120.21,120.21,120.16,120.17,3594500027.0
2007-07-24 23:10:00,120.17,120.17,120.07,120.07,3617099990.0
2007-07-24 23:15:00,120.1,120.12,120.06,120.07,5467600001.0
2007-07-24 23:20:00,120.06,120.1,119.97,119.98,5319199975.0
2007-07-24 23:25:00,120.005,120.06,119.98,120.03,7761299977.0
2007-07-24 23:30:00,120.03,120.1,120.02,120.1,4535300022.0
2007-07-24 23:35:00,120.1,120.13,120.05,120.12,5610800019.0
2007-07-24 23:40:00,120.12,120.12,120.05,120.11,2724599977.0
2007-07-24 23:45:00,120.11,120.14,120.105,120.125,2233400008.0
2007-07-24 23:50:00,120.125,120.16,120.1,120.16,3688500010.0
2007-07-24 23:55:00,120.16,120.21,120.16,120.2,2489000024.0
2007-07-25 00:00:00,120.2,120.2,120.125,120.135,4136600006.0
2007-07-25 00:05:00,120.14,120.16,120.125,120.13,4568199970.0
2007-07-25 00:10:00,120.14,120.15,120.11,120.13,2294400015.0
2007-07-25 00:15:00,120.12,120.13,120.07,120.08,2801000003.0
2007-07-25 00:20:00,120.09,120.11,120.04,120.1,3121899996.0
2007-07-25 00:25:00,120.1,120.12,120.08,120.12,4576400006.0
2007-07-25 00:30:00,120.12,120.13,120.1,120.11,2000700006.0
2007-07-25 00:35:00,120.12,120.13,120.04,120.13,2018200005.0
2007-07-25 00:40:00,120.13,120.18,120.1,120.15,4563999991.0
2007-07-25 00:45:00,120.19,120.22,120.18,120.2,5998400022.0
2007-07-25 00:50:00,120.195,120.26,120.18,120.21,8051899977.0
2007-07-25 00:55:00,120.24,120.27,120.22,120.25,3444500020.0
2007-07-25 01:00:00,120.25,120.3,120.2,120.28,5823999997.0
2007-07-25 01:05:00,120.28,120.31,120.27,120.3,6529099999.0
2007-07-25 01:10:00,120.3,120.325,120.24,120.29,5708800002.0
2007-07-25 01:15:00,120.29,120.29,120.27,120.28,3521499990.0
2007-07-25 01:20:00,120.28,120.29,120.25,120.26,5229099983.0
2007-07-25 01:25:00,120.255,120.26,120.11,120.16,5818340000.0
2007-07-25 01:30:00,120.13,120.17,120.09,120.13,6063699995.0
2007-07-25 01:35:00,120.125,120.13,120.1,120.12,5865000025.0
2007-07-25 01:40:00,120.12,120.15,120.12,120.13,6399399955.0
2007-07-25 01:45:00,120.1,120.17,120.08,120.15,6815500009.0
2007-07-25 01:50:00,120.18,120.18,120.12,120.16,6033200033.0
2007-07-25 01:55:00,120.15,120.24,120.14,120.23,8090699981.0
2007-07-25 02:00:00,120.24,120.26,120.22,120.24,6104299893.0
2007-07-25 02:05:00,120.27,120.27,120.15,120.17,9243099985.0
2007-07-25 02:10:00,120.16,120.26,120.14,120.25,9392699989.0
2007-07-25 02:15:00,120.22,120.29,120.22,120.255,8473799956.0
2007-07-25 02:20:00,120.23,120.24,120.18,120.19,8636100030.0
2007-07-25 02:25:00,120.2,120.25,120.19,120.21,7066699977.0
2007-07-25 02:30:00,120.18,120.19,120.1,120.13,9838600078.0
2007-07-25 02:35:00,120.13,120.15,120.09,120.12,7777099969.0
2007-07-25 02:40:00,120.11,120.11,119.94,120.02,10676000010.0
2007-07-25 02:45:00,120.01,120.07,119.95,119.97,10676000010.0
2007-07-25 02:50:00,119.98,119.99,119.86,119.9,10676000010.0
2007-07-25 02:55:00,119.89,119.94,119.86,119.88,10676000010.0
2007-07-25 03:00:00,119.87,119.89,119.77,119.86,10676000010.0
2007-07-25 03:05:00,119.89,119.89,119.8,119.88,9138800029.0
2007-07-25 03:10:00,119.89,119.98,119.88,119.94,6189500015.0
2007-07-25 03:15:00,119.93,119.95,119.89,119.9,5484000016.0
2007-07-25 03:20:00,119.93,119.94,119.86,119.91,6765999991.0
2007-07-25 03:25:00,119.89,119.93,119.84,119.93,7705699998.0
2007-07-25 03:30:00,119.92,119.98,119.92,119.92,7226600017.0
2007-07-25 03:35:00,119.91,120.03,119.89,120.02,5427300012.0
2007-07-25 03:40:00,120.03,120.03,119.95,119.96,5163800010.0
2007-07-25 03:45:00,119.97,119.98,119.92,119.92,8993800063.0
2007-07-25 03:50:00,119.955,119.955,119.89,119.93,6722800011.0
2007-07-25 03:55:00,119.9,120.02,119.9,119.975,5465100019.0
2007-07-25 04:00:00,119.97,119.97,119.9,119.92,7524900067.0
2007-07-25 04:05:00,119.95,119.95,119.9,119.91,6648100035.0
2007-07-25 04:10:00,119.945,119.95,119.88,119.89,7200099990.0
2007-07-25 04:15:00,119.92,119.93,119.87,119.89,6943499970.0
2007-07-25 04:20:00,119.88,119.92,119.85,119.85,8631700025.0
2007-07-25 04:25:00,119.88,119.91,119.87,119.88,9035800048.0
2007-07-25 04:30:00,119.89,119.905,119.81,119.81,9502200081.0
2007-07-25 04:35:00,119.84,119.91,119.84,119.895,6256000064.0
2007-07-25 04:40:00,119.895,119.96,119.86,119.94,6711200004.0
2007-07-25 04:45:00,119.945,119.95,119.87,119.87,5037099990.0
2007-07-25 04:50:00,119.9,119.92,119.87,119.91,5429300036.0
2007-07-25 04:55:00,119.91,119.93,119.88,119.9,4479100006.0
2007-07-25 05:00:00,119.92,119.93,119.88,119.92,3961000027.0
2007-07-25 05:05:00,119.92,119.92,119.91,119.91,4135200021.0
2007-07-25 05:10:00,119.89,119.92,119.88,119.92,5122500005.0
2007-07-25 05:15:00,119.9,119.92,119.86,119.92,4693600023.0
2007-07-25 05:20:00,119.92,119.97,119.9,119.94,8462599982.0
2007-07-25 05:25:00,119.93,119.95,119.89,119.94,7527100040.0
2007-07-25 05:30:00,119.94,119.98,119.89,119.98,6299400040.0
2007-07-25 05:35:00,119.97,120.01,119.96,119.99,8059899996.0
2007-07-25 05:40:00,120.02,120.05,119.99,120.04,8126399987.0
2007-07-25 05:45:00,120.01,120.05,120.0,120.03,7509799976.0
2007-07-25 05:50:00,120.03,120.05,120.01,120.05,4852400011.0
2007-07-25 05:55:00,120.03,120.12,120.03,120.11,10205280091.0
2007-07-25 06:00:00,120.08,120.12,120.07,120.11,7662799997.0
2007-07-25 06:05:00,120.11,120.13,120.09,120.1,5279400008.0
2007-07-25 06:10:00,120.11,120.18,120.11,120.12,10296000055.0
2007-07-25 06:15:00,120.135,120.135,120.08,120.13,5663800026.0
2007-07-25 06:20:00,120.11,120.15,120.1,120.14,9718099885.0
2007-07-25 06:25:00,120.165,120.17,120.12,120.13,6195499991.0
2007-07-25 06:30:00,120.16,120.17,120.12,120.16,6829200044.0
2007-07-25 06:35:00,120.17,120.19,120.14,120.165,6309300006.0
2007-07-25 06:40:00,120.17,120.23,120.16,120.22,7746199979.0
2007-07-25 06:45:00,120.22,120.23,120.16,120.17,6456999953.0
2007-07-25 06:50:00,120.16,120.26,120.15,120.245,7012100001.0
2007-07-25 06:55:00,120.21,120.27,120.21,120.23,7799500095.0
2007-07-25 07:00:00,120.24,120.28,120.21,120.26,7910000075.0
2007-07-25 07:05:00,120.25,120.32,120.23,120.29,6247700023.0
2007-07-25 07:10:00,120.285,120.33,120.26,120.26,5276899990.0
2007-07-25 07:15:00,120.29,120.325,120.27,120.28,7068399960.0
2007-07-25 07:20:00,120.29,120.34,120.26,120.29,4473399995.0
2007-07-25 07:25:00,120.32,120.32,120.27,120.29,4533800023.0
2007-07-25 07:30:00,120.29,120.29,120.25,120.26,7040199984.0
2007-07-25 07:35:00,120.26,120.265,120.2,120.24,6428800019.0
2007-07-25 07:40:00,120.23,120.25,120.17,120.22,8128300018.0
2007-07-25 07:45:00,120.18,120.22,120.17,120.21,7041300034.0
2007-07-25 07:50:00,120.21,120.27,120.21,120.23,5713200021.0
2007-07-25 07:55:00,120.23,120.24,120.19,120.24,3481300010.0
2007-07-25 08:00:00,120.22,120.25,120.12,120.14,7042400091.0
2007-07-25 08:05:00,120.15,120.21,120.13,120.15,7135800169.0
2007-07-25 08:10:00,120.14,120.15,120.1,120.14,10357500250.0
2007-07-25 08:15:00,120.13,120.2,120.12,120.15,9273500187.0
2007-07-25 08:20:00,120.16,120.18,120.15,120.17,4724499955.0
2007-07-25 08:25:00,120.16,120.16,119.97,120.0,4724499955.0
2007-07-25 08:30:00,120.01,120.06,119.98,120.05,4724499955.0
2007-07-25 08:35:00,120.06,120.1,120.05,120.09,4724499955.0
2007-07-25 08:40:00,120.1,120.1,120.03,120.04,4724499955.0
2007-07-25 08:45:00,120.03,120.05,119.95,120.0,4724499955.0
2007-07-25 08:50:00,119.99,120.01,119.92,119.94,4724499955.0
2007-07-25 08:55:00,119.95,119.96,119.88,119.95,4724499955.0
2007-07-25 09:00:00,119.96,120.07,119.95,120.06,4724499955.0
2007-07-25 09:05:00,120.05,120.09,120.04,120.04,4724499955.0
2007-07-25 09:10:00,120.03,120.04,119.96,120.03,4724499955.0
2007-07-25 09:15:00,120.04,120.11,120.04,120.06,4724499955.0
2007-07-25 09:20:00,120.07,120.09,119.95,119.97,4724499955.0
2007-07-25 09:25:00,119.98,120.03,119.96,120.01,4724499955.0
2007-07-25 09:30:00,120.02,120.1,120.01,120.06,4724499955.0
2007-07-25 09:35:00,120.05,120.09,120.03,120.06,4724499955.0
2007-07-25 09:40:00,120.09,120.09,120.03,120.03,6521300011.0
2007-07-25 09:45:00,120.055,120.1,120.03,120.06,6874600006.0
2007-07-25 09:50:00,120.085,120.11,120.04,120.11,9358100036.0
2007-07-25 09:55:00,120.12,120.15,120.08,120.1,10396000060.0
2007-07-25 10:00:00,120.11,120.15,120.09,120.15,10396000060.0
2007-07-25 10:05:00,120.14,120.17,120.1,120.13,10209000063.0
2007-07-25 10:10:00,120.16,120.19,120.14,120.17,7199099992.0
2007-07-25 10:15:00,120.16,120.19,120.13,120.18,7181700007.0
2007-07-25 10:20:00,120.14,120.15,120.09,120.1,9948999755.0
2007-07-25 10:25:00,120.11,120.13,120.02,120.05,9948999755.0
2007-07-25 10:30:00,120.08,120.1,120.01,120.02,7608399843.0
2007-07-25 10:35:00,120.01,120.06,119.96,120.055,8393499865.0
2007-07-25 10:40:00,120.02,120.15,120.02,120.12,6686499980.0
2007-07-25 10:45:00,120.13,120.2,120.12,120.17,6686499980.0
2007-07-25 10:50:00,120.18,120.26,120.18,120.22,6686499980.0
2007-07-25 10:55:00,120.23,120.26,120.2,120.23,6870100012.0
2007-07-25 11:00:00,120.24,120.26,120.18,120.2,9984500120.0
2007-07-25 11:05:00,120.21,120.21,120.15,120.15,9984500120.0
2007-07-25 11:10:00,120.14,120.16,120.12,120.12,9984500120.0
2007-07-25 11:15:00,120.11,120.16,120.07,120.16,9984500120.0
2007-07-25 11:20:00,120.17,120.18,120.12,120.16,9984500120.0
2007-07-25 11:25:00,120.15,120.2,120.14,120.175,9132300020.0
2007-07-25 11:30:00,120.14,120.17,120.12,120.15,4928499990.0
2007-07-25 11:35:00,120.18,120.18,120.13,120.15,9123700134.0
2007-07-25 11:40:00,120.16,120.2,120.16,120.19,10172500170.0
2007-07-25 11:45:00,120.2,120.23,120.19,120.22,9183900144.0
2007-07-25 11:50:00,120.21,120.21,120.15,120.16,5229500040.0
2007-07-25 11:55:00,120.19,120.24,120.18,120.24,6379600062.0
2007-07-25 12:00:00,120.23,120.24,120.17,120.2,9030300094.0
2007-07-25 12:05:00,120.22,120.28,120.21,120.27,7734699988.0
2007-07-25 12:10:00,120.28,120.31,120.24,120.26,6620280106.0
2007-07-25 12:15:00,120.29,120.34,120.24,120.325,7531740094.0
2007-07-25 12:20:00,120.33,120.34,120.28,120.3,8541700143.0
2007-07-25 12:25:00,120.29,120.37,120.29,120.36,5209500013.0
2007-07-25 12:30:00,120.37,120.39,120.32,120.37,6663500025.0
2007-07-25 12:35:00,120.38,120.41,120.36,120.37,6663500025.0
2007-07-25 12:40:00,120.38,120.39,120.32,120.34,6894200030.0
2007-07-25 12:45:00,120.33,120.39,120.32,120.365,7346200054.0
2007-07-25 12:50:00,120.35,120.42,120.34,120.39,8602500160.0
2007-07-25 12:55:00,120.4,120.44,120.39,120.39,8766300122.0
2007-07-25 13:00:00,120.4,120.42,120.38,120.39,9421499970.0
2007-07-25 13:05:00,120.4,120.4,120.36,120.4,9421499970.0
2007-07-25 13:10:00,120.43,120.44,120.37,120.39,9920900007.0
2007-07-25 13:15:00,120.38,120.46,120.38,120.45,9853500010.0
2007-07-25 13:20:00,120.44,120.56,120.44,120.56,9853500010.0
2007-07-25 13:25:00,120.54,120.63,120.54,120.57,6871000023.0
2007-07-25 13:30:00,120.58,120.61,120.56,120.6,6471000015.0
2007-07-25 13:35:00,120.61,120.63,120.57,120.61,6217200003.0
2007-07-25 13:40:00,120.59,120.59,120.49,120.5,6183999985.0
2007-07-25 13:45:00,120.51,120.54,120.5,120.53,6183999985.0
2007-07-25 13:50:00,120.56,120.56,120.45,120.46,7364399994.0
2007-07-25 13:55:00,120.47,120.51,120.46,120.47,7684000020.0
2007-07-25 14:00:00,120.48,120.48,120.4,120.41,7684000020.0
2007-07-25 14:05:00,120.4,120.42,120.32,120.36,7684000020.0
2007-07-25 14:10:00,120.35,120.46,120.35,120.46,7684000020.0
2007-07-25 14:15:00,120.42,120.44,120.4,120.43,8624000030.0
2007-07-25 14:20:00,120.41,120.465,120.39,120.455,8439800034.0
2007-07-25 14:25:00,120.43,120.53,120.43,120.51,9016999997.0
2007-07-25 14:30:00,120.49,120.5,120.44,120.46,9202000000.0
2007-07-25 14:35:00,120.45,120.48,120.44,120.45,8524600007.0
2007-07-25 14:40:00,120.46,120.47,120.39,120.39,5815000035.0
2007-07-25 14:45:00,120.4,120.45,120.39,120.45,5815000035.0
2007-07-25 14:50:00,120.41,120.46,120.41,120.44,8143800049.0
2007-07-25 14:55:00,120.47,120.47,120.38,120.39,8145199927.0
2007-07-25 15:00:00,120.38,120.39,120.36,120.39,9313499950.0
2007-07-25 15:05:00,120.41,120.42,120.38,120.4,9309900038.0
2007-07-25 15:10:00,120.41,120.41,120.36,120.37,9309000060.0
2007-07-25 15:15:00,120.36,120.36,120.3,120.31,9309000060.0
2007-07-25 15:20:00,120.3,120.36,120.27,120.35,9309000060.0
2007-07-25 15:25:00,120.36,120.38,120.31,120.35,9288400018.0
2007-07-25 15:30:00,120.32,120.43,120.32,120.43,10455499920.0
2007-07-25 15:35:00,120.42,120.45,120.38,120.43,10455499920.0
2007-07-25 15:40:00,120.44,120.5,120.42,120.42,10455499920.0
2007-07-25 15:45:00,120.46,120.49,120.44,120.45,10000700004.0
2007-07-25 15:50:00,120.46,120.47,120.41,120.43,9887000025.0
2007-07-25 15:55:00,120.42,120.45,120.4,120.43,9887000025.0
2007-07-25 16:00:00,120.4,120.51,120.36,120.45,9887000025.0
2007-07-25 16:05:00,120.41,120.47,120.35,120.46,9043000055.0
2007-07-25 16:10:00,120.45,120.46,120.4,120.42,9043000055.0
2007-07-25 16:15:00,120.41,120.45,120.4,120.44,9043000055.0
2007-07-25 16:20:00,120.45,120.45,120.34,120.36,9043000055.0
2007-07-25 16:25:00,120.35,120.35,120.28,120.33,9043000055.0
2007-07-25 16:30:00,120.34,120.35,120.22,120.27,9043000055.0
2007-07-25 16:35:00,120.26,120.29,120.19,120.27,9043000055.0
2007-07-25 16:40:00,120.26,120.3,120.16,120.16,9043000055.0
2007-07-25 16:45:00,120.17,120.2,120.11,120.14,9043000055.0
2007-07-25 16:50:00,120.13,120.2,120.09,120.19,9043000055.0
2007-07-25 16:55:00,120.2,120.29,120.2,120.21,9043000055.0
2007-07-25 17:00:00,120.22,120.35,120.21,120.34,9043000055.0
2007-07-25 17:05:00,120.33,120.35,120.28,120.29,9043000055.0
2007-07-25 17:10:00,120.3,120.35,120.29,120.3,9043000055.0
2007-07-25 17:15:00,120.29,120.29,120.18,120.24,9043000055.0
2007-07-25 17:20:00,120.26,120.29,120.24,120.29,9043000055.0
2007-07-25 17:25:00,120.28,120.37,120.28,120.32,9043000055.0
2007-07-25 17:30:00,120.31,120.37,120.25,120.26,9043000055.0
2007-07-25 17:35:00,120.25,120.35,120.22,120.35,9043000055.0
2007-07-25 17:40:00,120.34,120.36,120.3,120.34,9043000055.0
2007-07-25 17:45:00,120.35,120.37,120.32,120.34,9184600015.0
2007-07-25 17:50:00,120.35,120.35,120.31,120.35,9396999955.0
2007-07-25 17:55:00,120.34,120.36,120.29,120.29,9396999955.0
2007-07-25 18:00:00,120.32,120.33,120.27,120.29,9745500015.0
2007-07-25 18:05:00,120.28,120.29,120.19,120.27,10443000085.0
2007-07-25 18:10:00,120.26,120.29,120.21,120.23,10443000085.0
2007-07-25 18:15:00,120.24,120.27,120.21,120.23,9953100031.0
2007-07-25 18:20:00,120.22,120.25,120.2,120.25,10199500005.0
2007-07-25 18:25:00,120.26,120.31,120.26,120.29,9169100021.0
2007-07-25 18:30:00,120.28,120.33,120.28,120.29,5063000070.0
2007-07-25 18:35:00,120.31,120.31,120.25,120.28,4671799998.0
2007-07-25 18:40:00,120.27,120.28,120.24,120.26,7407800004.0
2007-07-25 18:45:00,120.26,120.26,120.25,120.26,5547000115.0
2007-07-25 18:50:00,120.25,120.26,120.2,120.25,5209700021.0
2007-07-25 18:55:00,120.25,120.29,120.24,120.25,5484000043.0
2007-07-25 19:00:00,120.27,120.29,120.27,120.28,6616600056.0
2007-07-25 19:05:00,120.28,120.29,120.26,120.27,4222000033.0
2007-07-25 19:10:00,120.26,120.27,120.18,120.21,6070500030.0
2007-07-25 19:15:00,120.22,120.26,120.2,120.25,6070500030.0
2007-07-25 19:20:00,120.25,120.27,120.24,120.25,4666599997.0
2007-07-25 19:25:00,120.22,120.27,120.21,120.21,5193200068.0
2007-07-25 19:30:00,120.22,120.24,120.16,120.24,2515500005.0
2007-07-25 19:35:00,120.22,120.27,120.21,120.26,4907700135.0
2007-07-25 19:40:00,120.26,120.32,120.23,120.31,5937799962.0
2007-07-25 19:45:00,120.32,120.36,120.29,120.35,4795399998.0
2007-07-25 19:50:00,120.31,120.32,120.27,120.29,6430199980.0
2007-07-25 19:55:00,120.28,120.32,120.27,120.31,6270000031.0
2007-07-25 20:00:00,120.28,120.3,120.25,120.29,9919900381.0
2007-07-25 20:05:00,120.25,120.32,120.25,120.31,5989500015.0
2007-07-25 20:10:00,120.31,120.34,120.3,120.34,4735600022.0
2007-07-25 20:15:00,120.33,120.34,120.315,120.32,7018400100.0
2007-07-25 20:20:00,120.33,120.36,120.315,120.36,8172600038.0
2007-07-25 20:25:00,120.36,120.36,120.32,120.32,4110599928.0
2007-07-25 20:30:00,120.33,120.36,120.3,120.35,3563999936.0
2007-07-25 20:35:00,120.36,120.37,120.29,120.31,4398800020.0
2007-07-25 20:40:00,120.29,120.355,120.29,120.35,5617500088.0
2007-07-25 20:45:00,120.345,120.47,120.33,120.45,5569000030.0
2007-07-25 20:50:00,120.45,120.49,120.42,120.48,8132000059.0
2007-07-25 20:55:00,120.45,120.5,120.44,120.49,6532000000.0
2007-07-25 21:00:00,120.48,120.61,120.46,120.54,6532000000.0
2007-07-25 21:05:00,120.55,120.61,120.54,120.59,6532000000.0
2007-07-25 21:10:00,120.59,120.63,120.57,120.6,7090199995.0
2007-07-25 21:15:00,120.61,120.61,120.49,120.5,9458299957.0
2007-07-25 21:20:00,120.52,120.56,120.51,120.545,7501500037.0
2007-07-25 21:25:00,120.54,120.55,120.515,120.52,2870299999.0
2007-07-25 21:30:00,120.49,120.51,120.45,120.47,4610500160.0
2007-07-25 21:35:00,120.49,120.5,120.45,120.45,8281400103.0
2007-07-25 21:40:00,120.48,120.49,120.47,120.49,7574300051.0
2007-07-25 21:45:00,120.49,120.49,120.47,120.48,3239600026.0
2007-07-25 21:50:00,120.47,120.54,120.47,120.5,6588900043.0
2007-07-25 21:55:00,120.52,120.54,120.47,120.48,5779200057.0
2007-07-25 22:00:00,120.49,120.52,120.48,120.51,6475200040.0
2007-07-25 22:05:00,120.51,120.51,120.44,120.48,5306800008.0
2007-07-25 22:10:00,120.48,120.49,120.4,120.41,9243900048.0
2007-07-25 22:15:00,120.42,120.44,120.38,120.42,6042799966.0
2007-07-25 22:20:00,120.42,120.43,120.39,120.43,3953499993.0
2007-07-25 22:25:00,120.43,120.45,120.41,120.44,6039100071.0
2007-07-25 22:30:00,120.44,120.5,120.43,120.45,7043900009.0
2007-07-25 22:35:00,120.47,120.48,120.44,120.46,7216500065.0
2007-07-25 22:40:00,120.46,120.51,120.44,120.5,6305400104.0
2007-07-25 22:45:00,120.51,120.53,120.47,120.505,5852200101.0
2007-07-25 22:50:00,120.51,120.53,120.505,120.52,4767700046.0
2007-07-25 22:55:00,120.52,120.53,120.47,120.49,5804800058.0
2007-07-25 23:00:00,120.48,120.52,120.42,120.51,2538999997.0
2007-07-25 23:05:00,120.5,120.52,120.47,120.48,3511700021.0
2007-07-25 23:10:00,120.48,120.51,120.44,120.46,5268400044.0
2007-07-25 23:15:00,120.48,120.48,120.42,120.43,2895000017.0
2007-07-25 23:20:00,120.43,120.45,120.37,120.43,3899500010.0
2007-07-25 23:25:00,120.43,120.48,120.425,120.46,1523400015.0
2007-07-25 23:30:00,120.47,120.48,120.41,120.425,1564199980.0
2007-07-25 23:35:00,120.425,120.53,120.425,120.52,4382500016.0
2007-07-25 23:40:00,120.52,120.55,120.42,120.43,7280599980.0
2007-07-25 23:45:00,120.44,120.5,120.44,120.45,2695000004.0
2007-07-25 23:50:00,120.46,120.46,120.43,120.46,1027800000.0
2007-07-25 23:55:00,120.46,120.46,120.43,120.46,919999995.0
2007-07-26 00:00:00,120.46,120.5,120.42,120.49,2266099994.0
2007-07-26 00:05:00,120.49,120.55,120.47,120.51,2080899989.0
2007-07-26 00:10:00,120.51,120.53,120.48,120.53,3222600023.0
2007-07-26 00:15:00,120.53,120.54,120.5,120.5,2891999987.0
2007-07-26 00:20:00,120.5,120.5,120.47,120.48,2610499952.0
2007-07-26 00:25:00,120.48,120.48,120.44,120.46,3207400001.0
2007-07-26 00:30:00,120.46,120.46,120.43,120.43,1854199994.0
2007-07-26 00:35:00,120.43,120.45,120.4,120.45,4070199993.0
2007-07-26 00:40:00,120.46,120.53,120.45,120.53,3456499993.0
2007-07-26 00:45:00,120.53,120.53,120.475,120.5,2986899991.0
2007-07-26 00:50:00,120.5,120.51,120.47,120.49,2202700009.0
2007-07-26 00:55:00,120.49,120.51,120.45,120.45,3987100003.0
2007-07-26 01:00:00,120.44,120.48,120.43,120.46,3360499977.0
2007-07-26 01:05:00,120.42,120.47,120.42,120.435,4994999987.0
2007-07-26 01:10:00,120.44,120.44,120.41,120.43,3713900020.0
2007-07-26 01:15:00,120.43,120.47,120.43,120.46,3275900019.0
2007-07-26 01:20:00,120.46,120.46,120.44,120.45,3425899986.0
2007-07-26 01:25:00,120.42,120.47,120.41,120.46,4283799965.0
2007-07-26 01:30:00,120.43,120.44,120.42,120.44,4146400005.0
2007-07-26 01:35:00,120.44,120.46,120.42,120.45,3776100024.0
2007-07-26 01:40:00,120.44,120.48,120.43,120.46,7349599986.0
2007-07-26 01:45:00,120.46,120.53,120.46,120.53,6570599995.0
2007-07-26 01:50:00,120.53,120.56,120.52,120.54,5405000006.0
2007-07-26 01:55:00,120.56,120.56,120.51,120.54,8979800016.0
2007-07-26 02:00:00,120.55,120.57,120.52,120.55,9122599933.0
2007-07-26 02:05:00,120.54,120.56,120.46,120.46,6613190036.0
2007-07-26 02:10:00,120.48,120.52,120.45,120.51,9644800032.0
2007-07-26 02:15:00,120.52,120.56,120.49,120.56,9441699996.0
2007-07-26 02:20:00,120.57,120.58,120.53,120.53,6973300061.0
2007-07-26 02:25:00,120.52,120.54,120.5,120.53,7850000069.0
2007-07-26 02:30:00,120.52,120.56,120.52,120.56,4780099994.0
2007-07-26 02:35:00,120.56,120.58,120.55,120.58,3374800004.0
2007-07-26 02:40:00,120.58,120.63,120.55,120.6,6202599995.0
2007-07-26 02:45:00,120.62,120.63,120.58,120.605,8385699900.0
2007-07-26 02:50:00,120.605,120.63,120.6,120.63,6418499998.0
2007-07-26 02:55:00,120.61,120.66,120.58,120.65,5370999970.0
2007-07-26 03:00:00,120.66,120.72,120.64,120.68,4808999980.0
2007-07-26 03:05:00,120.7,120.7,120.6,120.61,4957600022.0
2007-07-26 03:10:00,120.63,120.64,120.56,120.56,7010600069.0
2007-07-26 03:15:00,120.57,120.6,120.52,120.53,7825700013.0
2007-07-26 03:20:00,120.52,120.56,120.52,120.53,7308499955.0
2007-07-26 03:25:00,120.56,120.63,120.54,120.63,8801299979.0
2007-07-26 03:30:00,120.63,120.63,120.58,120.59,6450599950.0
2007-07-26 03:35:00,120.585,120.61,120.57,120.605,5938899986.0
2007-07-26 03:40:00,120.61,120.62,120.58,120.58,4046900018.0
2007-07-26 03:45:00,120.58,120.585,120.56,120.57,4295300016.0
2007-07-26 03:50:00,120.57,120.59,120.54,120.58,7805599948.0
2007-07-26 03:55:00,120.58,120.6,120.555,120.56,6142300021.0
2007-07-26 04:00:00,120.56,120.57,120.48,120.49,6231100035.0
2007-07-26 04:05:00,120.48,120.53,120.48,120.525,6481100080.0
2007-07-26 04:10:00,120.51,120.53,120.47,120.47,7770099936.0
2007-07-26 04:15:00,120.48,120.48,120.42,120.46,7816299949.0
2007-07-26 04:20:00,120.45,120.47,120.44,120.45,3153500055.0
2007-07-26 04:25:00,120.465,120.48,120.465,120.48,2820000015.0
2007-07-26 04:30:00,120.48,120.53,120.46,120.5,6959999973.0
2007-07-26 04:35:00,120.515,120.53,120.45,120.45,6930099953.0
2007-07-26 04:40:00,120.47,120.5,120.46,120.49,7432500063.0
2007-07-26 04:45:00,120.49,120.51,120.47,120.5,3546400004.0
2007-07-26 04:50:00,120.52,120.53,120.51,120.515,4494500001.0
2007-07-26 04:55:00,120.52,120.54,120.49,120.54,4899399995.0
2007-07-26 05:00:00,120.53,120.54,120.5,120.5,2908799993.0
2007-07-26 05:05:00,120.51,120.53,120.5,120.525,2543599982.0
2007-07-26 05:10:00,120.525,120.53,120.47,120.47,4968299940.0
2007-07-26 05:15:00,120.5,120.5,120.49,120.495,6031199925.0
2007-07-26 05:20:00,120.5,120.52,120.495,120.52,4972999934.0
2007-07-26 05:25:00,120.52,120.52,120.5,120.51,2703900004.0
2007-07-26 05:30:00,120.51,120.53,120.49,120.52,5060999975.0
2007-07-26 05:35:00,120.52,120.54,120.51,120.53,4272799953.0
2007-07-26 05:40:00,120.53,120.58,120.52,120.56,4410100006.0
2007-07-26 05:45:00,120.56,120.57,120.555,120.57,1836199998.0
2007-07-26 05:50:00,120.57,120.57,120.53,120.56,6314199964.0
2007-07-26 05:55:00,120.56,120.6,120.53,120.585,6782899975.0
2007-07-26 06:00:00,120.585,120.59,120.56,120.57,1972700005.0
2007-07-26 06:05:00,120.57,120.57,120.52,120.56,7065399994.0
2007-07-26 06:10:00,120.56,120.61,120.54,120.59,8960499990.0
2007-07-26 06:15:00,120.585,120.64,120.58,120.62,5636600029.0
2007-07-26 06:20:00,120.64,120.65,120.615,120.65,6315700012.0
2007-07-26 06:25:00,120.65,120.67,120.63,120.635,6662299987.0
2007-07-26 06:30:00,120.635,120.67,120.61,120.62,6412099988.0
2007-07-26 06:35:00,120.62,120.63,120.54,120.56,3817599987.0
2007-07-26 06:40:00,120.58,120.61,120.57,120.59,6647999992.0
2007-07-26 06:45:00,120.59,120.6,120.53,120.53,7570999974.0
2007-07-26 06:50:00,120.54,120.57,120.52,120.56,9281399902.0
2007-07-26 06:55:00,120.57,120.58,120.55,120.55,5136199922.0
2007-07-26 07:00:00,120.57,120.59,120.55,120.57,5886399980.0
2007-07-26 07:05:00,120.585,120.61,120.55,120.59,6613800032.0
2007-07-26 07:10:00,120.59,120.59,120.565,120.565,2889199974.0
2007-07-26 07:15:00,120.57,120.57,120.54,120.55,5873999999.0
2007-07-26 07:20:00,120.55,120.56,120.44,120.47,10316299920.0
2007-07-26 07:25:00,120.46,120.48,120.43,120.43,9492699930.0
2007-07-26 07:30:00,120.45,120.52,120.45,120.51,3730299994.0
2007-07-26 07:35:00,120.51,120.53,120.47,120.52,7599100068.0
2007-07-26 07:40:00,120.51,120.52,120.48,120.49,6502200074.0
2007-07-26 07:45:00,120.48,120.5,120.46,120.47,3517000070.0
2007-07-26 07:50:00,120.46,120.47,120.41,120.42,3517000070.0
2007-07-26 07:55:00,120.41,120.43,120.38,120.39,5947900039.0
2007-07-26 08:00:00,120.41,120.46,120.39,120.41,8630300002.0
2007-07-26 08:05:00,120.42,120.45,120.41,120.425,10200499948.0
2007-07-26 08:10:00,120.425,120.44,120.4,120.44,8761699956.0
2007-07-26 08:15:00,120.43,120.47,120.42,120.455,6597700001.0
2007-07-26 08:20:00,120.455,120.47,120.435,120.47,4134299991.0
2007-07-26 08:25:00,120.44,120.49,120.44,120.46,7499199977.0
2007-07-26 08:30:00,120.46,120.47,120.43,120.45,9242400044.0
2007-07-26 08:35:00,120.44,120.45,120.4,120.43,9702600030.0
2007-07-26 08:40:00,120.42,120.43,120.39,120.425,8904199969.0
2007-07-26 08:45:00,120.43,120.44,120.39,120.43,6035399999.0
2007-07-26 08:50:00,120.44,120.44,120.4,120.41,2846000020.0
2007-07-26 08:55:00,120.42,120.43,120.39,120.42,2846000020.0
2007-07-26 09:00:00,120.41,120.42,120.37,120.39,2846000020.0
2007-07-26 09:05:00,120.38,120.39,120.3,120.32,2276800016.0
2007-07-26 09:10:00,120.33,120.33,120.25,120.28,2846000020.0
2007-07-26 09:15:00,120.29,120.31,120.24,120.27,2846000020.0
2007-07-26 09:20:00,120.28,120.36,120.26,120.36,2846000020.0
2007-07-26 09:25:00,120.34,120.37,120.33,120.36,6467900062.0
2007-07-26 09:30:00,120.38,120.39,120.35,120.38,8944500026.0
2007-07-26 09:35:00,120.375,120.39,120.31,120.32,8143100045.0
2007-07-26 09:40:00,120.335,120.36,120.32,120.33,7453600061.0
2007-07-26 09:45:00,120.34,120.36,120.31,120.32,8039900032.0
2007-07-26 09:50:00,120.33,120.39,120.33,120.38,8337400109.0
2007-07-26 09:55:00,120.38,120.38,120.33,120.33,6858700096.0
2007-07-26 10:00:00,120.36,120.37,120.29,120.33,9646000002.0
2007-07-26 10:05:00,120.29,120.35,120.29,120.33,5710500015.0
2007-07-26 10:10:00,120.32,120.37,120.32,120.34,5812300013.0
2007-07-26 10:15:00,120.35,120.43,120.34,120.43,5965000010.0
2007-07-26 10:20:00,120.43,120.43,120.35,120.36,8417199989.0
2007-07-26 10:25:00,120.35,120.36,120.32,120.32,9266499995.0
2007-07-26 10:30:00,120.33,120.37,120.32,120.37,6891000018.0
2007-07-26 10:35:00,120.36,120.37,120.32,120.365,6087699954.0
2007-07-26 10:40:00,120.37,120.42,120.35,120.42,8343999976.0
2007-07-26 10:45:00,120.43,120.44,120.39,120.41,8726599962.0
2007-07-26 10:50:00,120.45,120.5,120.43,120.5,6693599968.0
2007-07-26 10:55:00,120.51,120.54,120.47,120.5,8366999960.0
2007-07-26 11:00:00,120.5,120.5,120.46,120.47,6285799983.0
2007-07-26 11:05:00,120.46,120.48,120.43,120.48,5788600035.0
2007-07-26 11:10:00,120.46,120.47,120.38,120.39,5576399988.0
2007-07-26 11:15:00,120.42,120.44,120.4,120.41,5546300010.0
2007-07-26 11:20:00,120.425,120.44,120.39,120.43,4321899980.0
2007-07-26 11:25:00,120.41,120.42,120.34,120.39,7396500080.0
2007-07-26 11:30:00,120.39,120.39,120.26,120.3,8068500015.0
2007-07-26 11:35:00,120.32,120.34,120.3,120.34,4329700018.0
2007-07-26 11:40:00,120.33,120.43,120.33,120.4,4014500005.0
2007-07-26 11:45:00,120.41,120.48,120.4,120.47,4014500005.0
2007-07-26 11:50:00,120.46,120.46,120.4,120.43,5924299992.0
2007-07-26 11:55:00,120.43,120.43,120.38,120.38,6059099974.0
2007-07-26 12:00:00,120.39,120.43,120.37,120.39,8062400040.0
2007-07-26 12:05:00,120.38,120.41,120.34,120.35,3310800012.0
2007-07-26 12:10:00,120.37,120.39,120.32,120.32,6312400040.0
2007-07-26 12:15:00,120.31,120.31,120.26,120.29,3209000140.0
2007-07-26 12:20:00,120.3,120.34,120.28,120.28,5890900030.0
2007-07-26 12:25:00,120.26,120.33,120.26,120.32,7110599926.0
2007-07-26 12:30:00,120.28,120.29,120.27,120.27,6765999990.0
2007-07-26 12:35:00,120.28,120.34,120.26,120.34,7036600008.0
2007-07-26 12:40:00,120.31,120.32,120.29,120.29,6627100040.0
2007-07-26 12:45:00,120.28,120.33,120.28,120.32,9520600011.0
2007-07-26 12:50:00,120.33,120.33,120.27,120.28,9779999885.0
2007-07-26 12:55:00,120.26,120.29,120.24,120.27,9779999885.0
2007-07-26 13:00:00,120.26,120.29,120.18,120.2,9314599937.0
2007-07-26 13:05:00,120.19,120.2,120.07,120.17,8616500015.0
2007-07-26 13:10:00,120.16,120.17,119.97,119.98,8616500015.0
2007-07-26 13:15:00,119.97,120.04,119.94,119.94,8616500015.0
2007-07-26 13:20:00,119.86,119.87,119.62,119.79,8616500015.0
2007-07-26 13:25:00,119.88,119.92,119.82,119.84,8616500015.0
2007-07-26 13:30:00,119.95,119.96,119.84,119.84,8616500015.0
2007-07-26 13:35:00,119.85,119.89,119.79,119.87,8616500015.0
2007-07-26 13:40:00,119.86,119.93,119.85,119.86,8616500015.0
2007-07-26 13:45:00,119.85,119.94,119.83,119.91,8616500015.0
2007-07-26 13:50:00,119.92,119.98,119.91,119.94,8616500015.0
2007-07-26 13:55:00,119.93,119.99,119.91,119.96,8154800013.0
2007-07-26 14:00:00,119.97,119.97,119.88,119.89,6308000005.0
2007-07-26 14:05:00,119.9,119.99,119.89,119.97,6308000005.0
2007-07-26 14:10:00,119.96,119.97,119.89,119.89,6308000005.0
2007-07-26 14:15:00,119.9,119.93,119.89,119.92,5046400004.0
2007-07-26 14:20:00,119.91,119.92,119.78,119.83,6308000005.0
2007-07-26 14:25:00,119.82,119.9,119.8,119.89,6308000005.0
2007-07-26 14:30:00,119.88,119.89,119.73,119.73,6308000005.0
2007-07-26 14:35:00,119.74,119.75,119.56,119.6,6308000005.0
2007-07-26 14:40:00,119.59,119.79,119.58,119.71,6308000005.0
2007-07-26 14:45:00,119.69,119.71,119.65,119.69,6308000005.0
2007-07-26 14:50:00,119.7,119.72,119.66,119.68,6308000005.0
2007-07-26 14:55:00,119.69,119.75,119.65,119.71,6308000005.0
2007-07-26 15:00:00,119.7,119.7,119.5,119.52,5046400004.0
2007-07-26 15:05:00,119.51,119.55,119.4,119.41,6308000005.0
2007-07-26 15:10:00,119.43,119.43,119.31,119.36,6308000005.0
2007-07-26 15:15:00,119.35,119.35,119.14,119.23,6308000005.0
2007-07-26 15:20:00,119.24,119.36,119.24,119.35,6308000005.0
2007-07-26 15:25:00,119.34,119.39,119.3,119.31,6308000005.0
2007-07-26 15:30:00,119.3,119.36,119.27,119.28,6308000005.0
2007-07-26 15:35:00,119.29,119.35,119.27,119.35,6308000005.0
2007-07-26 15:40:00,119.34,119.34,119.21,119.32,6308000005.0
2007-07-26 15:45:00,119.33,119.4,119.3,119.4,6308000005.0
2007-07-26 15:50:00,119.37,119.53,119.37,119.39,6308000005.0
2007-07-26 15:55:00,119.4,119.44,119.33,119.35,6308000005.0
2007-07-26 16:00:00,119.36,119.37,119.08,119.19,6308000005.0
2007-07-26 16:05:00,119.21,119.32,119.19,119.32,6308000005.0
2007-07-26 16:10:00,119.33,119.48,119.27,119.44,6308000005.0
2007-07-26 16:15:00,119.45,119.45,119.32,119.35,6308000005.0
2007-07-26 16:20:00,119.34,119.39,119.23,119.26,6308000005.0
2007-07-26 16:25:00,119.27,119.28,119.18,119.28,6308000005.0
2007-07-26 16:30:00,119.29,119.33,119.24,119.26,6308000005.0
2007-07-26 16:35:00,119.27,119.29,119.23,119.26,6308000005.0
2007-07-26 16:40:00,119.27,119.29,119.23,119.24,6308000005.0
2007-07-26 16:45:00,119.23,119.29,119.21,119.23,6308000005.0
2007-07-26 16:50:00,119.24,119.35,119.24,119.29,6308000005.0
2007-07-26 16:55:00,119.3,119.34,119.25,119.29,6308000005.0
2007-07-26 17:00:00,119.28,119.29,119.22,119.26,6308000005.0
2007-07-26 17:05:00,119.25,119.26,119.11,119.12,6308000005.0
2007-07-26 17:10:00,119.13,119.18,119.12,119.15,6308000005.0
2007-07-26 17:15:00,119.16,119.19,119.04,119.07,6308000005.0
2007-07-26 17:20:00,119.08,119.16,119.03,119.15,6308000005.0
2007-07-26 17:25:00,119.14,119.14,119.05,119.07,6308000005.0
2007-07-26 17:30:00,119.1,119.13,118.94,118.96,8123200057.0
2007-07-26 17:35:00,118.95,119.07,118.94,119.07,8577000070.0
2007-07-26 17:40:00,119.09,119.17,119.04,119.12,8577000070.0
2007-07-26 17:45:00,119.11,119.14,119.01,119.01,8577000070.0
2007-07-26 17:50:00,119.02,119.1,119.0,119.07,8577000070.0
2007-07-26 17:55:00,119.08,119.13,119.04,119.12,8577000070.0
2007-07-26 18:00:00,119.11,119.18,119.1,119.13,8577000070.0
2007-07-26 18:05:00,119.12,119.12,119.07,119.1,8577000070.0
2007-07-26 18:10:00,119.1,119.12,119.02,119.06,8471500063.0
2007-07-26 18:15:00,119.05,119.08,119.02,119.06,8966399941.0
2007-07-26 18:20:00,119.05,119.07,118.97,119.02,6284000025.0
2007-07-26 18:25:00,119.03,119.07,118.92,118.97,6284000025.0
2007-07-26 18:30:00,118.96,119.01,118.84,119.01,6284000025.0
2007-07-26 18:35:00,119.0,119.0,118.89,118.93,6284000025.0
2007-07-26 18:40:00,118.94,118.98,118.87,118.87,6284000025.0
2007-07-26 18:45:00,118.88,118.93,118.83,118.93,6284000025.0
2007-07-26 18:50:00,118.92,119.01,118.9,118.98,6284000025.0
2007-07-26 18:55:00,118.97,119.06,118.97,119.04,6284000025.0
2007-07-26 19:00:00,119.05,119.1,119.03,119.05,6284000025.0
2007-07-26 19:05:00,119.05,119.09,119.01,119.04,8365999951.0
2007-07-26 19:10:00,119.06,119.08,119.0,119.07,5237399952.0
2007-07-26 19:15:00,119.06,119.09,119.02,119.03,2625999965.0
2007-07-26 19:20:00,119.02,119.05,118.98,118.98,6664900091.0
2007-07-26 19:25:00,118.99,118.99,118.79,118.89,9357500175.0
2007-07-26 19:30:00,118.88,118.9,118.85,118.85,9357500175.0
2007-07-26 19:35:00,118.86,118.86,118.7,118.7,9357500175.0
2007-07-26 19:40:00,118.71,118.84,118.7,118.81,9357500175.0
2007-07-26 19:45:00,118.83,118.86,118.8,118.83,8802200065.0
2007-07-26 19:50:00,118.82,118.82,118.76,118.77,7426500085.0
2007-07-26 19:55:00,118.78,118.78,118.71,118.75,8058900061.0
2007-07-26 20:00:00,118.76,118.78,118.73,118.76,10588499965.0
2007-07-26 20:05:00,118.76,118.77,118.69,118.7,5255899955.0
2007-07-26 20:10:00,118.69,118.72,118.65,118.67,6644199975.0
2007-07-26 20:15:00,118.68,118.69,118.54,118.55,5382999985.0
2007-07-26 20:20:00,118.57,118.6,118.53,118.54,5382999985.0
2007-07-26 20:25:00,118.53,118.67,118.53,118.65,5382999985.0
2007-07-26 20:30:00,118.66,118.73,118.66,118.72,5382999985.0
2007-07-26 20:35:00,118.71,118.74,118.67,118.69,5382999985.0
2007-07-26 20:40:00,118.7,118.7,118.62,118.66,5382999985.0
2007-07-26 20:45:00,118.66,118.68,118.56,118.56,8402000027.0
2007-07-26 20:50:00,118.57,118.61,118.53,118.54,7546200014.0
2007-07-26 20:55:00,118.55,118.65,118.49,118.59,5781000005.0
2007-07-26 21:00:00,118.58,118.69,118.57,118.67,5781000005.0
2007-07-26 21:05:00,118.66,118.73,118.64,118.72,5781000005.0
2007-07-26 21:10:00,118.69,118.7,118.63,118.69,7288700006.0
2007-07-26 21:15:00,118.67,118.79,118.67,118.78,9688999975.0
2007-07-26 21:20:00,118.79,118.79,118.73,118.77,9688999975.0
2007-07-26 21:25:00,118.78,118.83,118.76,118.78,9319999993.0
2007-07-26 21:30:00,118.78,118.79,118.7,118.76,5764699981.0
2007-07-26 21:35:00,118.74,118.75,118.67,118.71,8939999985.0
2007-07-26 21:40:00,118.71,118.73,118.67,118.72,8756000018.0
2007-07-26 21:45:00,118.71,118.79,118.7,118.77,5948100018.0
2007-07-26 21:50:00,118.76,118.79,118.71,118.73,9242500090.0
2007-07-26 21:55:00,118.75,118.77,118.73,118.75,7137200087.0
2007-07-26 22:00:00,118.76,118.77,118.7,118.71,4977900003.0
2007-07-26 22:05:00,118.71,118.71,118.66,118.69,3159300000.0
2007-07-26 22:10:00,118.7,118.73,118.68,118.7,4845100001.0
2007-07-26 22:15:00,118.71,118.74,118.67,118.74,2762099982.0
2007-07-26 22:20:00,118.74,118.77,118.72,118.77,3079499969.0
2007-07-26 22:25:00,118.77,118.81,118.75,118.77,6240300021.0
2007-07-26 22:30:00,118.79,118.84,118.78,118.81,7035300065.0
2007-07-26 22:35:00,118.81,118.82,118.76,118.76,3306200002.0
2007-07-26 22:40:00,118.77,118.78,118.68,118.72,7002100034.0
2007-07-26 22:45:00,118.73,118.73,118.64,118.66,5288300023.0
2007-07-26 22:50:00,118.68,118.7,118.65,118.68,6420600003.0
2007-07-26 22:55:00,118.685,118.7,118.65,118.66,5189999977.0
2007-07-26 23:00:00,118.66,118.7,118.57,118.66,3118000006.0
2007-07-26 23:05:00,118.67,118.68,118.53,118.54,3491000016.0
2007-07-26 23:10:00,118.54,118.54,118.38,118.46,8166200025.0
2007-07-26 23:15:00,118.45,118.52,118.41,118.41,7390700020.0
2007-07-26 23:20:00,118.44,118.45,118.37,118.38,8793200053.0
2007-07-26 23:25:00,118.39,118.4,118.34,118.36,8324700014.0
2007-07-26 23:30:00,118.34,118.34,117.97,118.11,10021499960.0
2007-07-26 23:35:00,118.06,118.16,118.04,118.14,7473600022.0
2007-07-26 23:40:00,118.14,118.2,118.13,118.16,3221399988.0
2007-07-26 23:45:00,118.16,118.3,118.15,118.29,6704899995.0
2007-07-26 23:50:00,118.28,118.35,118.13,118.17,8454999996.0
2007-07-26 23:55:00,118.15,118.26,118.14,118.15,7723999979.0
2007-07-27 00:00:00,118.17,118.3,118.17,118.29,5691399996.0
2007-07-27 00:05:00,118.27,118.29,118.24,118.26,5687000041.0
2007-07-27 00:10:00,118.26,118.28,118.21,118.28,6002699994.0
2007-07-27 00:15:00,118.28,118.29,118.225,118.23,3787600005.0
2007-07-27 00:20:00,118.23,118.23,118.2,118.2,4036099995.0
2007-07-27 00:25:00,118.21,118.23,118.16,118.22,5825880011.0
2007-07-27 00:30:00,118.25,118.31,118.21,118.31,4386899998.0
2007-07-27 00:35:00,118.3,118.42,118.29,118.38,4158899990.0
2007-07-27 00:40:00,118.38,118.45,118.37,118.44,4410100013.0
2007-07-27 00:45:00,118.47,118.48,118.25,118.39,5583699980.0
2007-07-27 00:50:00,118.4,118.44,118.32,118.39,6901199959.0
2007-07-27 00:55:00,118.35,118.46,118.34,118.45,8639059926.0
2007-07-27 01:00:00,118.43,118.54,118.41,118.52,6659999994.0
2007-07-27 01:05:00,118.52,118.61,118.5,118.6,7660900010.0
2007-07-27 01:10:00,118.59,118.61,118.51,118.59,9745099979.0
2007-07-27 01:15:00,118.6,118.69,118.58,118.67,7589500034.0
2007-07-27 01:20:00,118.67,118.68,118.62,118.65,5952200026.0
2007-07-27 01:25:00,118.65,118.67,118.54,118.56,6970999955.0
2007-07-27 01:30:00,118.55,118.64,118.53,118.58,6986799944.0
2007-07-27 01:35:00,118.55,118.63,118.54,118.63,7953499969.0
2007-07-27 01:40:00,118.64,118.71,118.64,118.66,9097499971.0
2007-07-27 01:45:00,118.67,118.76,118.67,118.72,6810400002.0
2007-07-27 01:50:00,118.71,118.82,118.71,118.76,4374000010.0
2007-07-27 01:55:00,118.75,118.89,118.75,118.89,5250100007.0
2007-07-27 02:00:00,118.85,118.87,118.75,118.8,7517500020.0
2007-07-27 02:05:00,118.81,118.81,118.76,118.78,7517500020.0
2007-07-27 02:10:00,118.79,118.79,118.72,118.76,7956800023.0
2007-07-27 02:15:00,118.77,118.82,118.76,118.81,9714000035.0
2007-07-27 02:20:00,118.8,118.81,118.74,118.76,9714000035.0
2007-07-27 02:25:00,118.77,118.82,118.73,118.8,9714000035.0
2007-07-27 02:30:00,118.8,118.85,118.79,118.85,7294700052.0
2007-07-27 02:35:00,118.84,118.87,118.79,118.85,7380400033.0
2007-07-27 02:40:00,118.84,118.9,118.82,118.89,7757999975.0
2007-07-27 02:45:00,118.92,118.93,118.89,118.9,8476399963.0
2007-07-27 02:50:00,118.92,118.94,118.87,118.87,6299700015.0
2007-07-27 02:55:00,118.86,118.97,118.83,118.9,9774500025.0
2007-07-27 03:00:00,118.91,118.91,118.86,118.9,9774500025.0
2007-07-27 03:05:00,118.89,119.01,118.89,118.98,9774500025.0
2007-07-27 03:10:00,118.95,119.12,118.95,119.11,9876499915.0
2007-07-27 03:15:00,119.1,119.13,119.06,119.1,9876499915.0
2007-07-27 03:20:00,119.09,119.13,119.07,119.12,9876499915.0
2007-07-27 03:25:00,119.09,119.11,119.03,119.1,7089300041.0
2007-07-27 03:30:00,119.1,119.1,119.01,119.02,8481400064.0
2007-07-27 03:35:00,119.03,119.08,119.02,119.05,10616700036.0
2007-07-27 03:40:00,119.02,119.05,118.97,118.97,9334700013.0
2007-07-27 03:45:00,118.98,118.98,118.9,118.93,8703500025.0
2007-07-27 03:50:00,118.96,119.0,118.93,118.97,9442700082.0
2007-07-27 03:55:00,118.99,118.99,118.92,118.96,7934400050.0
2007-07-27 04:00:00,118.98,118.99,118.96,118.99,7922400149.0
2007-07-27 04:05:00,118.97,119.07,118.96,119.06,4692700039.0
2007-07-27 04:10:00,119.07,119.09,119.04,119.08,4832500045.0
2007-07-27 04:15:00,119.09,119.12,119.06,119.11,4832500045.0
2007-07-27 04:20:00,119.1,119.145,119.09,119.12,8507099974.0
2007-07-27 04:25:00,119.15,119.19,119.12,119.19,6811700013.0
2007-07-27 04:30:00,119.17,119.23,119.17,119.2,2959999995.0
2007-07-27 04:35:00,119.21,119.26,119.19,119.2,2959999995.0
2007-07-27 04:40:00,119.21,119.22,119.19,119.21,4130800020.0
2007-07-27 04:45:00,119.2,119.23,119.2,119.22,5726200062.0
2007-07-27 04:50:00,119.22,119.23,119.17,119.17,8455800020.0
2007-07-27 04:55:00,119.16,119.2,119.15,119.16,9327900067.0
2007-07-27 05:00:00,119.15,119.2,119.15,119.2,5095400065.0
2007-07-27 05:05:00,119.19,119.23,119.18,119.21,7663299894.0
2007-07-27 05:10:00,119.18,119.2,119.15,119.17,7797900011.0
2007-07-27 05:15:00,119.18,119.2,119.17,119.18,5904600070.0
2007-07-27 05:20:00,119.18,119.18,119.11,119.11,7628300083.0
2007-07-27 05:25:00,119.12,119.13,119.07,119.1,6986699999.0
2007-07-27 05:30:00,119.1,119.13,119.04,119.12,8858700091.0
2007-07-27 05:35:00,119.12,119.13,119.08,119.12,7372600246.0
2007-07-27 05:40:00,119.12,119.185,119.115,119.17,6001800051.0
2007-07-27 05:45:00,119.19,119.2,119.12,119.15,5884199951.0
2007-07-27 05:50:00,119.15,119.17,119.13,119.14,7102699979.0
2007-07-27 05:55:00,119.15,119.15,119.09,119.12,9254199916.0
2007-07-27 06:00:00,119.12,119.16,119.11,119.15,5143200064.0
2007-07-27 06:05:00,119.14,119.2,119.12,119.19,8845300177.0
2007-07-27 06:10:00,119.2,119.2,119.12,119.12,4289700009.0
2007-07-27 06:15:00,119.11,119.11,119.04,119.09,5037100014.0
2007-07-27 06:20:00,119.06,119.07,119.01,119.06,4609300001.0
2007-07-27 06:25:00,119.03,119.05,119.0,119.01,7168200067.0
2007-07-27 06:30:00,119.0,119.05,119.0,119.02,5517600037.0
2007-07-27 06:35:00,119.01,119.02,118.97,118.98,6926999984.0
2007-07-27 06:40:00,118.95,118.99,118.92,118.96,4313800024.0
2007-07-27 06:45:00,118.96,118.97,118.87,118.89,7014300002.0
2007-07-27 06:50:00,118.88,118.93,118.88,118.89,8088900021.0
2007-07-27 06:55:00,118.91,118.91,118.85,118.9,8779099983.0
2007-07-27 07:00:00,118.9,118.95,118.88,118.95,6917000030.0
2007-07-27 07:05:00,118.92,118.93,118.89,118.91,5729299994.0
2007-07-27 07:10:00,118.9,118.91,118.87,118.89,6939100041.0
2007-07-27 07:15:00,118.89,118.95,118.89,118.94,5925800021.0
2007-07-27 07:20:00,118.95,118.96,118.88,118.9,6718100023.0
2007-07-27 07:25:00,118.91,118.92,118.81,118.82,5350400002.0
2007-07-27 07:30:00,118.85,118.85,118.81,118.84,7441500032.0
2007-07-27 07:35:00,118.84,118.84,118.69,118.69,8419099943.0
2007-07-27 07:40:00,118.68,118.69,118.59,118.59,9835599927.0
2007-07-27 07:45:00,118.6,118.68,118.59,118.66,6475000030.0
2007-07-27 07:50:00,118.67,118.69,118.65,118.67,7438100029.0
2007-07-27 07:55:00,118.67,118.68,118.58,118.64,8139600030.0
2007-07-27 08:00:00,118.63,118.65,118.42,118.44,9113500080.0
2007-07-27 08:05:00,118.43,118.54,118.4,118.54,9113500080.0
2007-07-27 08:10:00,118.53,118.57,118.47,118.57,9113500080.0
2007-07-27 08:15:00,118.56,118.7,118.56,118.7,9113500080.0
2007-07-27 08:20:00,118.72,118.77,118.6,118.64,9113500080.0
2007-07-27 08:25:00,118.63,118.69,118.57,118.58,9113500080.0
2007-07-27 08:30:00,118.57,118.6,118.52,118.55,9113500080.0
2007-07-27 08:35:00,118.56,118.56,118.4,118.47,9113500080.0
2007-07-27 08:40:00,118.46,118.55,118.45,118.54,9359400062.0
2007-07-27 08:45:00,118.55,118.62,118.48,118.55,5831599996.0
2007-07-27 08:50:00,118.57,118.57,118.48,118.48,6884399976.0
2007-07-27 08:55:00,118.47,118.5,118.43,118.46,7899499970.0
2007-07-27 09:00:00,118.45,118.48,118.39,118.42,8026399980.0
2007-07-27 09:05:00,118.44,118.56,118.41,118.54,8534000020.0
2007-07-27 09:10:00,118.55,118.61,118.53,118.56,8498300026.0
2007-07-27 09:15:00,118.57,118.59,118.51,118.55,8355500050.0
2007-07-27 09:20:00,118.56,118.63,118.53,118.6,8355500050.0
2007-07-27 09:25:00,118.61,118.71,118.59,118.7,8355500050.0
2007-07-27 09:30:00,118.71,118.74,118.69,118.7,8355500050.0
2007-07-27 09:35:00,118.71,118.77,118.69,118.69,8355500050.0
2007-07-27 09:40:00,118.68,118.8,118.67,118.78,8355500050.0
2007-07-27 09:45:00,118.79,118.98,118.79,118.95,8355500050.0
2007-07-27 09:50:00,118.96,119.06,118.93,119.03,8191900036.0
2007-07-27 09:55:00,119.02,119.04,118.98,119.04,7946500015.0
2007-07-27 10:00:00,119.05,119.09,118.93,118.94,8467300027.0
2007-07-27 10:05:00,118.93,118.98,118.81,118.945,8597500030.0
2007-07-27 10:10:00,118.93,118.94,118.88,118.93,9268899971.0
2007-07-27 10:15:00,118.92,118.97,118.82,118.94,9017999940.0
2007-07-27 10:20:00,118.96,119.06,118.95,118.99,9017999940.0
2007-07-27 10:25:00,119.0,119.01,118.89,118.98,9017999940.0
2007-07-27 10:30:00,118.99,119.05,118.96,118.99,9017999940.0
2007-07-27 10:35:00,119.0,119.02,118.96,118.97,7064599988.0
2007-07-27 10:40:00,118.98,119.06,118.97,119.02,4134500060.0
2007-07-27 10:45:00,119.03,119.17,119.01,119.16,4134500060.0
2007-07-27 10:50:00,119.17,119.24,119.15,119.22,4134500060.0
2007-07-27 10:55:00,119.21,119.26,119.2,119.21,4134500060.0
2007-07-27 11:00:00,119.22,119.22,119.14,119.21,4134500060.0
2007-07-27 11:05:00,119.2,119.23,119.15,119.2,4134500060.0
2007-07-27 11:10:00,119.19,119.2,119.09,119.15,4134500060.0
2007-07-27 11:15:00,119.16,119.24,119.15,119.16,4134500060.0
2007-07-27 11:20:00,119.15,119.21,119.15,119.2,4134500060.0
2007-07-27 11:25:00,119.19,119.2,119.15,119.17,4134500060.0
2007-07-27 11:30:00,119.18,119.18,118.96,118.98,4134500060.0
2007-07-27 11:35:00,118.97,119.01,118.84,118.96,4134500060.0
2007-07-27 11:40:00,118.97,119.09,118.96,119.02,4134500060.0
2007-07-27 11:45:00,119.01,119.1,119.01,119.08,4134500060.0
2007-07-27 11:50:00,119.09,119.13,119.06,119.06,4134500060.0
2007-07-27 11:55:00,119.07,119.07,118.96,119.02,4134500060.0
2007-07-27 12:00:00,119.01,119.07,119.01,119.04,4134500060.0
2007-07-27 12:05:00,119.06,119.06,119.0,119.0,4134500060.0
2007-07-27 12:10:00,119.01,119.12,118.98,119.1,4134500060.0
2007-07-27 12:15:00,119.12,119.12,119.07,119.07,8843300036.0
2007-07-27 12:20:00,119.06,119.1,119.01,119.04,10020500030.0
2007-07-27 12:25:00,119.05,119.07,118.95,119.01,10020500030.0
2007-07-27 12:30:00,119.0,119.02,118.97,119.02,10020500030.0
2007-07-27 12:35:00,119.03,119.03,118.95,119.01,8833399970.0
2007-07-27 12:40:00,119.02,119.03,118.97,119.01,8041999930.0
2007-07-27 12:45:00,119.03,119.1,118.97,119.1,8041999930.0
2007-07-27 12:50:00,119.08,119.08,118.9,118.91,8041999930.0
2007-07-27 12:55:00,118.94,118.98,118.89,118.95,7651599946.0
2007-07-27 13:00:00,118.96,118.96,118.84,118.84,7553999950.0
2007-07-27 13:05:00,118.85,118.85,118.75,118.76,7553999950.0
2007-07-27 13:10:00,118.75,118.86,118.73,118.76,7553999950.0
2007-07-27 13:15:00,118.75,118.78,118.67,118.68,7553999950.0
2007-07-27 13:20:00,118.67,118.72,118.57,118.6,7553999950.0
2007-07-27 13:25:00,118.61,118.61,118.58,118.6,7553999950.0
2007-07-27 13:30:00,118.61,118.65,118.57,118.58,7553999950.0
2007-07-27 13:35:00,118.56,118.62,118.56,118.62,7553999950.0
2007-07-27 13:40:00,118.63,118.7,118.62,118.67,7553999950.0
2007-07-27 13:45:00,118.66,118.69,118.64,118.69,7553999950.0
2007-07-27 13:50:00,118.7,118.74,118.66,118.72,7553999950.0
2007-07-27 13:55:00,118.73,118.77,118.68,118.76,7732099981.0
2007-07-27 14:00:00,118.75,118.84,118.75,118.8,7940999995.0
2007-07-27 14:05:00,118.79,118.92,118.79,118.86,7940999995.0
2007-07-27 14:10:00,118.87,118.89,118.73,118.74,8197399989.0
2007-07-27 14:15:00,118.73,118.83,118.66,118.78,8581999980.0
2007-07-27 14:20:00,118.77,118.82,118.73,118.82,8581999980.0
2007-07-27 14:25:00,118.81,118.82,118.79,118.79,8581999980.0
2007-07-27 14:30:00,118.78,119.07,118.74,118.9,8581999980.0
2007-07-27 14:35:00,118.91,118.94,118.86,118.87,8581999980.0
2007-07-27 14:40:00,118.86,119.03,118.77,119.02,8581999980.0
2007-07-27 14:45:00,119.01,119.16,118.89,118.92,8581999980.0
2007-07-27 14:50:00,118.93,118.99,118.89,118.93,8581999980.0
2007-07-27 14:55:00,118.94,119.0,118.93,118.95,8644700003.0
2007-07-27 15:00:00,118.94,119.0,118.89,118.98,8895500095.0
2007-07-27 15:05:00,118.97,119.01,118.88,118.88,8895500095.0
2007-07-27 15:10:00,118.87,118.9,118.8,118.81,8895500095.0
2007-07-27 15:15:00,118.8,118.89,118.77,118.85,8895500095.0
2007-07-27 15:20:00,118.86,118.92,118.84,118.9,5393600020.0
2007-07-27 15:25:00,118.89,119.05,118.89,119.02,3058999970.0
2007-07-27 15:30:00,119.01,119.07,118.97,119.04,2447199976.0
2007-07-27 15:35:00,119.03,119.03,118.87,118.89,3058999970.0
2007-07-27 15:40:00,118.9,118.93,118.81,118.91,3058999970.0
2007-07-27 15:45:00,118.92,118.93,118.76,118.77,3058999970.0
2007-07-27 15:50:00,118.78,118.85,118.74,118.78,3058999970.0
2007-07-27 15:55:00,118.79,118.83,118.75,118.82,3058999970.0
2007-07-27 16:00:00,118.81,118.84,118.67,118.78,3058999970.0
2007-07-27 16:05:00,118.79,118.91,118.78,118.9,3058999970.0
2007-07-27 16:10:00,118.89,119.08,118.88,118.98,3058999970.0
2007-07-27 16:15:00,118.99,119.05,118.93,119.02,3058999970.0
2007-07-27 16:20:00,119.01,119.04,118.96,118.98,3058999970.0
2007-07-27 16:25:00,118.99,119.0,118.89,118.92,3058999970.0
2007-07-27 16:30:00,118.93,118.97,118.83,118.83,3058999970.0
2007-07-27 16:35:00,118.82,118.88,118.79,118.81,3058999970.0
2007-07-27 16:40:00,118.82,118.87,118.75,118.76,3058999970.0
2007-07-27 16:45:00,118.75,118.83,118.75,118.8,3058999970.0
2007-07-27 16:50:00,118.81,118.83,118.62,118.68,3058999970.0
2007-07-27 16:55:00,118.69,118.74,118.64,118.7,3058999970.0
2007-07-27 17:00:00,118.71,118.85,118.71,118.84,3058999970.0
2007-07-27 17:05:00,118.83,118.86,118.76,118.86,3058999970.0
2007-07-27 17:10:00,118.87,118.9,118.83,118.84,3058999970.0
2007-07-27 17:15:00,118.85,118.88,118.81,118.81,3058999970.0
2007-07-27 17:20:00,118.845,118.86,118.76,118.79,8181400016.0
2007-07-27 17:25:00,118.77,118.8,118.7,118.72,9988000020.0
2007-07-27 17:30:00,118.74,118.78,118.73,118.78,9988000020.0
2007-07-27 17:35:00,118.77,118.77,118.59,118.65,9988000020.0
2007-07-27 17:40:00,118.66,118.66,118.62,118.65,9988000020.0
2007-07-27 17:45:00,118.64,118.68,118.61,118.67,9988000020.0
2007-07-27 17:50:00,118.64,118.65,118.54,118.57,10546000105.0
2007-07-27 17:55:00,118.56,118.58,118.5,118.53,10546000105.0
2007-07-27 18:00:00,118.52,118.57,118.49,118.5,10195400074.0
2007-07-27 18:05:00,118.49,118.52,118.47,118.49,8792999950.0
2007-07-27 18:10:00,118.5,118.56,118.47,118.54,8792999950.0
2007-07-27 18:15:00,118.53,118.64,118.5,118.64,8792999950.0
2007-07-27 18:20:00,118.63,118.82,118.63,118.69,8792999950.0
2007-07-27 18:25:00,118.68,118.69,118.63,118.64,8792999950.0
2007-07-27 18:30:00,118.65,118.75,118.6,118.6,8792999950.0
2007-07-27 18:35:00,118.61,118.7,118.56,118.64,8792999950.0
2007-07-27 18:40:00,118.63,118.79,118.63,118.77,8792999950.0
2007-07-27 18:45:00,118.76,118.77,118.64,118.65,8792999950.0
2007-07-27 18:50:00,118.67,118.74,118.63,118.71,8186399971.0
2007-07-27 18:55:00,118.72,118.72,118.67,118.68,7781999985.0
2007-07-27 19:00:00,118.69,118.71,118.66,118.7,7781999985.0
2007-07-27 19:05:00,118.71,118.75,118.66,118.68,7781999985.0
2007-07-27 19:10:00,118.69,118.69,118.61,118.63,7781999985.0
2007-07-27 19:15:00,118.64,118.69,118.61,118.67,7781999985.0
2007-07-27 19:20:00,118.68,118.77,118.65,118.69,8038899990.0
2007-07-27 19:25:00,118.7,118.74,118.69,118.73,7113900030.0
2007-07-27 19:30:00,118.71,118.73,118.7,118.73,3556400013.0
2007-07-27 19:35:00,118.71,118.77,118.7,118.77,5655200035.0
2007-07-27 19:40:00,118.74,118.81,118.74,118.76,9146999955.0
2007-07-27 19:45:00,118.74,118.78,118.71,118.75,7084400035.0
2007-07-27 19:50:00,118.74,118.84,118.74,118.83,6525000015.0
2007-07-27 19:55:00,118.81,118.86,118.8,118.81,5080500140.0
2007-07-27 20:00:00,118.83,118.85,118.78,118.8,3398500036.0
2007-07-27 20:05:00,118.835,118.86,118.82,118.85,5758300050.0
2007-07-27 20:10:00,118.85,118.85,118.72,118.78,6903603022.0
2007-07-27 20:15:00,118.78,118.81,118.74,118.77,7616500010.0
2007-07-27 20:20:00,118.79,118.8,118.74,118.77,7374200009.0
2007-07-27 20:25:00,118.77,118.77,118.66,118.73,4632900013.0
2007-07-27 20:30:00,118.73,118.74,118.65,118.66,4494000013.0
2007-07-27 20:35:00,118.69,118.72,118.66,118.69,4165800026.0
2007-07-27 20:40:00,118.67,118.715,118.66,118.69,8309499985.0
2007-07-27 20:45:00,118.72,118.77,118.67,118.725,7938699992.0
2007-07-27 20:50:00,118.68,118.79,118.67,118.78,5322099985.0
2007-07-27 20:55:00,118.77,118.79,118.72,118.75,8447299958.0
2007-07-27 21:00:00,118.76,118.78,118.73,118.78,5311899891.0
2007-07-27 21:05:00,118.78,118.82,118.74,118.82,8605800034.0
2007-07-27 21:10:00,118.81,118.83,118.8,118.83,3427900006.0
2007-07-27 21:15:00,118.86,118.87,118.75,118.79,4510199969.0
2007-07-27 21:20:00,118.81,118.825,118.79,118.82,5143299952.0
2007-07-27 21:25:00,118.82,118.84,118.81,118.83,5245799977.0
2007-07-27 21:30:00,118.82,118.86,118.82,118.86,6790100030.0
2007-07-27 21:35:00,118.86,118.87,118.79,118.83,3231000005.0
2007-07-27 21:40:00,118.83,118.84,118.77,118.82,2906900009.0
2007-07-27 21:45:00,118.82,118.82,118.75,118.81,5842300066.0
2007-07-27 21:50:00,118.81,118.83,118.78,118.79,4573299991.0
2007-07-27 21:55:00,118.81,118.84,118.79,118.81,4498299990.0
2007-07-27 22:00:00,118.81,118.82,118.66,118.66,6508499989.0
2007-07-27 22:05:00,118.66,118.67,118.56,118.58,6113900007.0
2007-07-27 22:10:00,118.58,118.63,118.58,118.59,6687000002.0
2007-07-27 22:15:00,118.59,118.63,118.58,118.6,5288299958.0
2007-07-27 22:20:00,118.59,118.61,118.57,118.58,1723300007.0
2007-07-27 22:25:00,118.58,118.58,118.53,118.53,3871200020.0
2007-07-27 22:30:00,118.53,118.54,118.51,118.53,3538900000.0
2007-07-27 22:35:00,118.52,118.52,118.48,118.51,3473000011.0
2007-07-27 22:40:00,118.51,118.53,118.48,118.51,3395199996.0
2007-07-27 22:45:00,118.52,118.53,118.49,118.49,2372999998.0
2007-07-27 22:50:00,118.49,118.54,118.49,118.52,3842099998.0
2007-07-27 22:55:00,118.52,118.61,118.43,118.6,2937500033.0
2007-07-29 23:00:00,118.47,118.47,118.43,118.44,553699997.0
2007-07-29 23:05:00,118.44,118.45,118.44,118.44,468699994.0
2007-07-29 23:10:00,118.43,118.44,118.42,118.44,521599995.0
2007-07-29 23:15:00,118.44,118.45,118.42,118.42,1105199999.0
2007-07-29 23:20:00,118.43,118.43,118.34,118.34,2566599992.0
2007-07-29 23:25:00,118.33,118.36,118.31,118.35,2953599987.0
2007-07-29 23:30:00,118.34,118.37,118.34,118.37,540400004.0
2007-07-29 23:35:00,118.37,118.37,118.32,118.33,454800001.0
2007-07-29 23:40:00,118.33,118.34,118.24,118.26,2511399987.0
2007-07-29 23:45:00,118.26,118.27,118.2,118.22,1627000012.0
2007-07-29 23:50:00,118.23,118.26,118.22,118.25,2060000001.0
2007-07-29 23:55:00,118.25,118.26,118.19,118.2,4742399993.0
2007-07-30 00:00:00,118.2,118.22,118.15,118.16,4311800009.0
2007-07-30 00:05:00,118.12,118.19,118.09,118.09,5738500047.0
2007-07-30 00:10:00,118.09,118.12,118.03,118.08,5911199993.0
2007-07-30 00:15:00,118.07,118.08,118.02,118.04,5835399979.0
2007-07-30 00:20:00,118.03,118.11,118.03,118.09,6287500013.0
2007-07-30 00:25:00,118.09,118.44,118.09,118.35,6699999965.0
2007-07-30 00:30:00,118.34,118.36,118.02,118.02,8851499984.0
2007-07-30 00:35:00,118.04,118.32,118.01,118.3,5769299990.0
2007-07-30 00:40:00,118.27,118.28,118.05,118.15,3153099984.0
2007-07-30 00:45:00,118.15,118.27,118.15,118.24,3816599999.0
2007-07-30 00:50:00,118.25,118.34,118.23,118.29,3488800009.0
2007-07-30 00:55:00,118.29,118.39,118.29,118.33,4631500004.0
2007-07-30 01:00:00,118.34,118.44,118.29,118.3,8680999975.0
2007-07-30 01:05:00,118.29,118.32,118.13,118.185,7162299974.0
2007-07-30 01:10:00,118.185,118.28,118.16,118.21,4024999992.0
2007-07-30 01:15:00,118.21,118.28,118.19,118.2,2769299987.0
2007-07-30 01:20:00,118.2,118.26,118.18,118.22,3942899992.0
2007-07-30 01:25:00,118.22,118.28,118.21,118.28,2181300013.0
2007-07-30 01:30:00,118.28,118.3,118.23,118.29,4174099992.0
2007-07-30 01:35:00,118.29,118.29,118.2,118.22,3896800005.0
2007-07-30 01:40:00,118.24,118.28,118.18,118.27,6086900010.0
2007-07-30 01:45:00,118.27,118.32,118.22,118.28,8535599986.0
2007-07-30 01:50:00,118.28,118.39,118.23,118.37,7345099996.0
2007-07-30 01:55:00,118.39,118.4,118.315,118.32,7267899977.0
2007-07-30 02:00:00,118.28,118.385,118.28,118.37,5485600017.0
2007-07-30 02:05:00,118.38,118.44,118.37,118.44,6444099975.0
2007-07-30 02:10:00,118.48,118.51,118.44,118.46,9271100036.0
2007-07-30 02:15:00,118.45,118.51,118.43,118.48,7794000014.0
2007-07-30 02:20:00,118.48,118.51,118.45,118.49,5120399968.0
2007-07-30 02:25:00,118.49,118.52,118.47,118.5,7067400015.0
2007-07-30 02:30:00,118.5,118.52,118.49,118.49,4289500018.0
2007-07-30 02:35:00,118.49,118.56,118.48,118.52,6401100069.0
2007-07-30 02:40:00,118.55,118.59,118.54,118.55,4233799984.0
2007-07-30 02:45:00,118.58,118.58,118.53,118.55,6608799963.0
2007-07-30 02:50:00,118.55,118.55,118.49,118.51,7456000009.0
2007-07-30 02:55:00,118.48,118.51,118.37,118.37,7131119983.0
2007-07-30 03:00:00,118.38,118.4,118.32,118.39,6874900021.0
2007-07-30 03:05:00,118.37,118.44,118.37,118.4,6138500022.0
2007-07-30 03:10:00,118.39,118.43,118.38,118.39,4060100024.0
2007-07-30 03:15:00,118.4,118.47,118.4,118.46,3973500069.0
2007-07-30 03:20:00,118.46,118.51,118.45,118.5,6979100002.0
2007-07-30 03:25:00,118.47,118.52,118.46,118.51,5673500005.0
2007-07-30 03:30:00,118.51,118.51,118.43,118.47,5565299995.0
2007-07-30 03:35:00,118.47,118.48,118.43,118.46,6859699996.0
2007-07-30 03:40:00,118.46,118.49,118.43,118.47,8883100004.0
2007-07-30 03:45:00,118.47,118.48,118.44,118.47,5722700003.0
2007-07-30 03:50:00,118.48,118.51,118.44,118.44,6343700002.0
2007-07-30 03:55:00,118.44,118.45,118.32,118.32,6684299956.0
2007-07-30 04:00:00,118.33,118.41,118.33,118.4,5699999880.0
2007-07-30 04:05:00,118.4,118.4,118.35,118.4,4179399960.0
2007-07-30 04:10:00,118.38,118.48,118.38,118.48,7409599932.0
2007-07-30 04:15:00,118.48,118.48,118.44,118.47,4954199968.0
2007-07-30 04:20:00,118.47,118.48,118.44,118.47,5048400038.0
2007-07-30 04:25:00,118.5,118.53,118.45,118.52,7608700009.0
2007-07-30 04:30:00,118.52,118.52,118.48,118.48,4602699984.0
2007-07-30 04:35:00,118.48,118.48,118.42,118.43,6196959976.0
2007-07-30 04:40:00,118.43,118.44,118.42,118.44,5833100023.0
2007-07-30 04:45:00,118.43,118.45,118.4,118.41,6435599986.0
2007-07-30 04:50:00,118.44,118.44,118.37,118.38,5406300016.0
2007-07-30 04:55:00,118.4,118.4,118.33,118.34,9122100023.0
2007-07-30 05:00:00,118.36,118.375,118.31,118.36,7899100158.0
2007-07-30 05:05:00,118.32,118.35,118.3,118.3,4766800092.0
2007-07-30 05:10:00,118.33,118.37,118.29,118.37,8791000009.0
2007-07-30 05:15:00,118.36,118.4,118.36,118.38,6988800052.0
2007-07-30 05:20:00,118.38,118.43,118.37,118.42,6042299967.0
2007-07-30 05:25:00,118.42,118.42,118.34,118.41,8086499917.0
2007-07-30 05:30:00,118.41,118.425,118.4,118.42,2905999982.0
2007-07-30 05:35:00,118.41,118.45,118.4,118.45,3920700018.0
2007-07-30 05:40:00,118.48,118.5,118.38,118.41,7048400058.0
2007-07-30 05:45:00,118.45,118.47,118.4,118.41,8180200049.0
2007-07-30 05:50:00,118.4,118.53,118.4,118.495,9443260073.0
2007-07-30 05:55:00,118.5,118.53,118.46,118.52,6355300014.0
2007-07-30 06:00:00,118.51,118.53,118.46,118.47,4721300021.0
2007-07-30 06:05:00,118.5,118.57,118.47,118.53,8842500012.0
2007-07-30 06:10:00,118.52,118.53,118.46,118.52,10005500015.0
2007-07-30 06:15:00,118.52,118.55,118.46,118.47,9209100027.0
2007-07-30 06:20:00,118.48,118.56,118.46,118.55,8960000035.0
2007-07-30 06:25:00,118.53,118.53,118.46,118.52,8334000010.0
2007-07-30 06:30:00,118.52,118.56,118.45,118.47,8517700034.0
2007-07-30 06:35:00,118.47,118.48,118.41,118.43,7176199993.0
2007-07-30 06:40:00,118.42,118.46,118.4,118.45,5898200047.0
2007-07-30 06:45:00,118.45,118.5,118.42,118.5,7450400062.0
2007-07-30 06:50:00,118.46,118.49,118.45,118.48,5884299986.0
2007-07-30 06:55:00,118.475,118.48,118.44,118.45,4383799974.0
2007-07-30 07:00:00,118.47,118.54,118.47,118.54,8521900026.0
2007-07-30 07:05:00,118.54,118.54,118.52,118.52,2404699999.0
2007-07-30 07:10:00,118.52,118.54,118.45,118.46,5956499979.0
2007-07-30 07:15:00,118.45,118.49,118.45,118.48,8766900008.0
2007-07-30 07:20:00,118.48,118.51,118.48,118.51,7421599998.0
2007-07-30 07:25:00,118.48,118.61,118.47,118.54,9616699990.0
2007-07-30 07:30:00,118.57,118.58,118.48,118.51,10500799992.0
2007-07-30 07:35:00,118.54,118.55,118.44,118.47,9294500030.0
2007-07-30 07:40:00,118.46,118.51,118.44,118.47,8150400059.0
2007-07-30 07:45:00,118.46,118.51,118.42,118.5,8616000085.0
2007-07-30 07:50:00,118.49,118.55,118.48,118.53,6754000029.0
2007-07-30 07:55:00,118.49,118.51,118.47,118.47,4355800062.0
2007-07-30 08:00:00,118.46,118.48,118.42,118.47,6713000070.0
2007-07-30 08:05:00,118.48,118.55,118.46,118.51,8078100013.0
2007-07-30 08:10:00,118.52,118.57,118.49,118.54,10008499970.0
2007-07-30 08:15:00,118.54,118.56,118.5,118.55,6973200036.0
2007-07-30 08:20:00,118.56,118.59,118.52,118.59,6457000025.0
2007-07-30 08:25:00,118.58,118.64,118.57,118.59,6457000025.0
2007-07-30 08:30:00,118.6,118.65,118.59,118.63,6457000025.0
2007-07-30 08:35:00,118.66,118.66,118.56,118.57,9578199989.0
2007-07-30 08:40:00,118.6,118.61,118.54,118.6,8679700004.0
2007-07-30 08:45:00,118.59,118.61,118.57,118.57,8260000010.0
2007-07-30 08:50:00,118.58,118.61,118.54,118.61,8981000046.0
2007-07-30 08:55:00,118.59,118.71,118.59,118.71,9567500130.0
2007-07-30 09:00:00,118.7,118.73,118.68,118.7,9567500130.0
2007-07-30 09:05:00,118.72,118.75,118.7,118.72,6081500006.0
2007-07-30 09:10:00,118.73,118.74,118.68,118.69,5209999975.0
2007-07-30 09:15:00,118.7,118.7,118.62,118.63,5209999975.0
2007-07-30 09:20:00,118.64,118.68,118.63,118.63,7172199981.0
2007-07-30 09:25:00,118.64,118.74,118.62,118.72,10115499990.0
2007-07-30 09:30:00,118.73,118.75,118.71,118.73,10115499990.0
2007-07-30 09:35:00,118.72,118.73,118.68,118.72,10115499990.0
2007-07-30 09:40:00,118.71,118.76,118.71,118.76,10115499990.0
2007-07-30 09:45:00,118.75,118.81,118.74,118.8,10115499990.0
2007-07-30 09:50:00,118.81,118.99,118.8,118.97,10115499990.0
2007-07-30 09:55:00,118.98,119.0,118.93,118.93,10115499990.0
2007-07-30 10:00:00,118.94,118.95,118.89,118.9,10115499990.0
2007-07-30 10:05:00,118.91,118.94,118.82,118.92,10115499990.0
2007-07-30 10:10:00,118.91,118.98,118.9,118.92,8813400000.0
2007-07-30 10:15:00,118.91,118.97,118.9,118.94,8881599938.0
2007-07-30 10:20:00,118.93,118.94,118.82,118.82,10647999845.0
2007-07-30 10:25:00,118.83,118.85,118.77,118.84,10647999845.0
2007-07-30 10:30:00,118.83,118.84,118.8,118.82,10647999845.0
2007-07-30 10:35:00,118.81,118.89,118.81,118.89,8006619919.0
2007-07-30 10:40:00,118.88,118.89,118.84,118.88,6393399978.0
2007-07-30 10:45:00,118.875,118.89,118.84,118.86,7065500023.0
2007-07-30 10:50:00,118.87,118.87,118.72,118.73,9790499995.0
2007-07-30 10:55:00,118.72,118.77,118.72,118.73,9209799981.0
2007-07-30 11:00:00,118.76,118.78,118.63,118.63,9019799973.0
2007-07-30 11:05:00,118.62,118.72,118.62,118.71,8963299997.0
2007-07-30 11:10:00,118.68,118.69,118.61,118.62,9009900015.0
2007-07-30 11:15:00,118.63,118.64,118.54,118.64,7887499915.0
2007-07-30 11:20:00,118.65,118.67,118.6,118.62,7887499915.0
2007-07-30 11:25:00,118.65,118.67,118.56,118.57,8040999991.0
2007-07-30 11:30:00,118.58,118.61,118.56,118.6,9460499980.0
2007-07-30 11:35:00,118.56,118.58,118.52,118.56,8275000065.0
2007-07-30 11:40:00,118.57,118.58,118.49,118.5,8275000065.0
2007-07-30 11:45:00,118.49,118.55,118.47,118.47,8275000065.0
2007-07-30 11:50:00,118.46,118.49,118.25,118.26,8275000065.0
2007-07-30 11:55:00,118.27,118.37,118.27,118.33,8275000065.0
2007-07-30 12:00:00,118.34,118.37,118.29,118.35,8275000065.0
2007-07-30 12:05:00,118.36,118.43,118.33,118.4,8208800050.0
2007-07-30 12:10:00,118.41,118.45,118.4,118.44,7943999990.0
2007-07-30 12:15:00,118.46,118.47,118.34,118.35,7493200006.0
2007-07-30 12:20:00,118.39,118.39,118.25,118.28,7111499940.0
2007-07-30 12:25:00,118.27,118.32,118.21,118.3,6518999915.0
2007-07-30 12:30:00,118.29,118.29,118.19,118.2,6518999915.0
2007-07-30 12:35:00,118.19,118.23,118.11,118.11,6518999915.0
2007-07-30 12:40:00,118.1,118.11,118.05,118.11,6518999915.0
2007-07-30 12:45:00,118.1,118.24,118.1,118.12,6518999915.0
2007-07-30 12:50:00,118.13,118.2,118.09,118.2,6518999915.0
2007-07-30 12:55:00,118.19,118.28,118.14,118.23,6518999915.0
2007-07-30 13:00:00,118.24,118.28,118.17,118.2,6518999915.0
2007-07-30 13:05:00,118.21,118.28,118.21,118.27,6518999915.0
2007-07-30 13:10:00,118.25,118.25,118.11,118.13,3742500035.0
2007-07-30 13:15:00,118.14,118.18,118.1,118.18,6492000050.0
2007-07-30 13:20:00,118.16,118.16,118.09,118.13,5062999915.0
2007-07-30 13:25:00,118.14,118.18,118.11,118.13,6760399923.0
2007-07-30 13:30:00,118.14,118.24,118.13,118.23,8206499925.0
2007-07-30 13:35:00,118.26,118.28,118.19,118.2,5289699937.0
2007-07-30 13:40:00,118.21,118.25,118.17,118.18,4980299898.0
2007-07-30 13:45:00,118.19,118.22,118.13,118.13,8213899971.0
2007-07-30 13:50:00,118.12,118.19,118.11,118.14,8933500085.0
2007-07-30 13:55:00,118.15,118.24,118.14,118.22,8933500085.0
2007-07-30 14:00:00,118.245,118.25,118.17,118.21,9562700017.0
2007-07-30 14:05:00,118.16,118.3,118.16,118.28,8175500060.0
2007-07-30 14:10:00,118.28,118.29,118.23,118.24,7950499989.0
2007-07-30 14:15:00,118.28,118.285,118.23,118.26,8518799999.0
2007-07-30 14:20:00,118.25,118.35,118.25,118.34,10722000025.0
2007-07-30 14:25:00,118.35,118.35,118.29,118.29,10722000025.0
2007-07-30 14:30:00,118.3,118.46,118.28,118.46,10722000025.0
2007-07-30 14:35:00,118.47,118.55,118.44,118.5,10722000025.0
2007-07-30 14:40:00,118.49,118.49,118.4,118.43,10722000025.0
2007-07-30 14:45:00,118.42,118.44,118.39,118.41,10722000025.0
2007-07-30 14:50:00,118.42,118.42,118.35,118.38,10722000025.0
2007-07-30 14:55:00,118.37,118.46,118.37,118.43,10722000025.0
2007-07-30 15:00:00,118.42,118.64,118.41,118.61,10722000025.0
2007-07-30 15:05:00,118.6,118.67,118.58,118.6,10722000025.0
2007-07-30 15:10:00,118.61,118.63,118.56,118.59,10722000025.0
2007-07-30 15:15:00,118.58,118.59,118.47,118.49,10722000025.0
2007-07-30 15:20:00,118.48,118.52,118.45,118.5,10359200029.0
2007-07-30 15:25:00,118.47,118.53,118.44,118.5,10224999985.0
2007-07-30 15:30:00,118.51,118.66,118.5,118.6,10224999985.0
2007-07-30 15:35:00,118.61,118.62,118.45,118.47,10224999985.0
2007-07-30 15:40:00,118.46,118.5,118.38,118.48,10224999985.0
2007-07-30 15:45:00,118.49,118.52,118.44,118.46,10224999985.0
2007-07-30 15:50:00,118.45,118.52,118.4,118.43,10224999985.0
2007-07-30 15:55:00,118.42,118.56,118.41,118.52,10224999985.0
2007-07-30 16:00:00,118.51,118.6,118.49,118.55,10224999985.0
2007-07-30 16:05:00,118.56,118.61,118.51,118.58,10224999985.0
2007-07-30 16:10:00,118.57,118.59,118.51,118.54,10224999985.0
2007-07-30 16:15:00,118.53,118.59,118.49,118.59,10224999985.0
2007-07-30 16:20:00,118.58,118.7,118.56,118.68,10224999985.0
2007-07-30 16:25:00,118.69,118.73,118.64,118.65,10224999985.0
2007-07-30 16:30:00,118.64,118.655,118.58,118.6,9152799987.0
2007-07-30 16:35:00,118.61,118.63,118.52,118.53,7544499990.0
2007-07-30 16:40:00,118.52,118.56,118.47,118.53,7544499990.0
2007-07-30 16:45:00,118.52,118.55,118.47,118.53,7544499990.0
2007-07-30 16:50:00,118.54,118.58,118.5,118.54,7544499990.0
2007-07-30 16:55:00,118.55,118.56,118.41,118.41,7544499990.0
2007-07-30 17:00:00,118.39,118.5,118.39,118.48,7544499990.0
2007-07-30 17:05:00,118.47,118.5,118.41,118.48,7544499990.0
2007-07-30 17:10:00,118.47,118.5,118.42,118.5,7544499990.0
2007-07-30 17:15:00,118.49,118.54,118.49,118.5,7544499990.0
2007-07-30 17:20:00,118.51,118.51,118.42,118.46,7544499990.0
2007-07-30 17:25:00,118.45,118.53,118.44,118.53,7771299927.0
2007-07-30 17:30:00,118.49,118.49,118.4,118.42,10541999905.0
2007-07-30 17:35:00,118.43,118.45,118.38,118.43,9549199927.0
2007-07-30 17:40:00,118.44,118.44,118.32,118.35,5578000015.0
2007-07-30 17:45:00,118.34,118.43,118.33,118.4,5578000015.0
2007-07-30 17:50:00,118.39,118.41,118.35,118.39,5653400004.0
2007-07-30 17:55:00,118.4,118.43,118.38,118.38,5954999960.0
2007-07-30 18:00:00,118.39,118.41,118.36,118.38,6068599975.0
2007-07-30 18:05:00,118.39,118.42,118.36,118.37,6378099996.0
2007-07-30 18:10:00,118.4,118.43,118.37,118.41,6969900013.0
2007-07-30 18:15:00,118.39,118.43,118.39,118.4,9129600048.0
2007-07-30 18:20:00,118.38,118.4,118.36,118.38,9991500025.0
2007-07-30 18:25:00,118.39,118.43,118.39,118.41,8285299990.0
2007-07-30 18:30:00,118.42,118.47,118.41,118.44,6932099973.0
2007-07-30 18:35:00,118.42,118.46,118.41,118.45,4745399983.0
2007-07-30 18:40:00,118.46,118.54,118.46,118.5,10696999995.0
2007-07-30 18:45:00,118.49,118.59,118.49,118.53,9007399974.0
2007-07-30 18:50:00,118.56,118.59,118.54,118.57,7164100001.0
2007-07-30 18:55:00,118.56,118.59,118.51,118.55,7324000015.0
2007-07-30 19:00:00,118.58,118.61,118.54,118.6,8269200051.0
2007-07-30 19:05:00,118.6,118.66,118.59,118.61,6126400048.0
2007-07-30 19:10:00,118.62,118.65,118.6,118.61,6286500085.0
2007-07-30 19:15:00,118.6,118.62,118.56,118.59,7986900119.0
2007-07-30 19:20:00,118.59,118.62,118.56,118.59,4695600013.0
2007-07-30 19:25:00,118.59,118.61,118.54,118.54,7310799957.0
2007-07-30 19:30:00,118.55,118.55,118.47,118.53,5852500095.0
2007-07-30 19:35:00,118.52,118.57,118.51,118.56,5852500095.0
2007-07-30 19:40:00,118.56,118.63,118.55,118.63,6853300013.0
2007-07-30 19:45:00,118.62,118.75,118.61,118.72,9335000045.0
2007-07-30 19:50:00,118.73,118.73,118.65,118.66,9335000045.0
2007-07-30 19:55:00,118.65,118.71,118.65,118.68,9335000045.0
2007-07-30 20:00:00,118.67,118.71,118.63,118.71,9335000045.0
2007-07-30 20:05:00,118.72,118.72,118.67,118.67,9472200055.0
2007-07-30 20:10:00,118.68,118.69,118.65,118.67,9678000070.0
2007-07-30 20:15:00,118.68,118.7,118.65,118.65,8241900004.0
2007-07-30 20:20:00,118.66,118.71,118.64,118.7,5026599980.0
2007-07-30 20:25:00,118.7,118.71,118.64,118.64,5463499976.0
2007-07-30 20:30:00,118.63,118.66,118.61,118.64,4121499970.0
2007-07-30 20:35:00,118.65,118.68,118.6,118.67,3834399997.0
2007-07-30 20:40:00,118.66,118.74,118.65,118.74,3247600038.0
2007-07-30 20:45:00,118.7,118.74,118.68,118.72,9418200046.0
2007-07-30 20:50:00,118.74,118.78,118.72,118.74,9194500031.0
2007-07-30 20:55:00,118.73,118.78,118.73,118.75,9899699973.0
2007-07-30 21:00:00,118.76,118.83,118.71,118.83,10108499925.0
2007-07-30 21:05:00,118.81,118.91,118.81,118.9,10108499925.0
2007-07-30 21:10:00,118.91,118.94,118.9,118.93,10108499925.0
2007-07-30 21:15:00,118.92,119.0,118.92,118.95,9936000015.0
2007-07-30 21:20:00,118.97,119.0,118.93,118.98,9092999966.0
2007-07-30 21:25:00,118.99,119.03,118.88,118.9,8917499935.0
2007-07-30 21:30:00,118.89,118.94,118.89,118.92,9082799976.0
2007-07-30 21:35:00,118.9,118.96,118.9,118.94,9158600131.0
2007-07-30 21:40:00,118.95,118.97,118.9,118.93,9502900068.0
2007-07-30 21:45:00,118.89,118.96,118.89,118.95,8223299930.0
2007-07-30 21:50:00,118.98,118.98,118.91,118.92,8022399956.0
2007-07-30 21:55:00,118.95,118.97,118.94,118.95,7259899996.0
2007-07-30 22:00:00,118.95,119.02,118.93,119.0,5076400022.0
2007-07-30 22:05:00,119.01,119.09,119.01,119.05,6392099991.0
2007-07-30 22:10:00,119.01,119.08,118.99,119.08,8102699965.0
2007-07-30 22:15:00,119.07,119.1,119.04,119.08,3373199982.0
2007-07-30 22:20:00,119.03,119.09,119.02,119.08,6055900002.0
2007-07-30 22:25:00,119.08,119.11,119.07,119.1,5776000016.0
2007-07-30 22:30:00,119.1,119.17,119.09,119.12,8975800006.0
2007-07-30 22:35:00,119.15,119.16,119.12,119.12,7580800005.0
2007-07-30 22:40:00,119.12,119.14,119.08,119.13,3375800027.0
2007-07-30 22:45:00,119.13,119.14,119.09,119.13,5074600066.0
2007-07-30 22:50:00,119.09,119.12,119.05,119.06,6944800016.0
2007-07-30 22:55:00,119.05,119.07,119.04,119.05,5670299975.0
2007-07-30 23:00:00,119.04,119.05,119.03,119.04,2040400018.0
2007-07-30 23:05:00,119.04,119.06,119.03,119.04,3079400050.0
2007-07-30 23:10:00,119.04,119.04,119.0,119.02,3537800008.0
2007-07-30 23:15:00,119.02,119.02,119.0,119.01,3314300038.0
2007-07-30 23:20:00,119.01,119.04,119.01,119.03,4203500067.0
2007-07-30 23:25:00,119.06,119.12,119.04,119.07,7168100071.0
2007-07-30 23:30:00,119.08,119.11,119.03,119.04,6984500107.0
2007-07-30 23:35:00,119.07,119.08,119.05,119.06,4646300069.0
2007-07-30 23:40:00,119.06,119.09,119.06,119.08,2033200038.0
2007-07-30 23:45:00,119.08,119.15,119.07,119.14,7410200146.0
2007-07-30 23:50:00,119.13,119.17,119.12,119.16,4275900078.0
2007-07-30 23:55:00,119.16,119.2,119.14,119.19,4079300039.0
2007-07-31 00:00:00,119.14,119.22,119.14,119.22,5681500030.0
2007-07-31 00:05:00,119.22,119.24,119.18,119.2,6645899976.0
2007-07-31 00:10:00,119.17,119.19,119.13,119.17,8008900001.0
2007-07-31 00:15:00,119.16,119.18,119.13,119.17,8727500080.0
2007-07-31 00:20:00,119.17,119.22,119.17,119.21,6668699977.0
2007-07-31 00:25:00,119.22,119.22,119.15,119.17,5984899983.0
2007-07-31 00:30:00,119.16,119.17,119.11,119.11,3833999998.0
2007-07-31 00:35:00,119.13,119.15,119.05,119.12,8372100059.0
2007-07-31 00:40:00,119.12,119.13,119.07,119.1,8465399962.0
2007-07-31 00:45:00,119.1,119.19,119.1,119.18,8567300037.0
2007-07-31 00:50:00,119.17,119.17,119.12,119.14,8302000046.0
2007-07-31 00:55:00,119.14,119.15,119.09,119.15,6612099929.0
2007-07-31 01:00:00,119.14,119.22,119.12,119.21,6518899968.0
2007-07-31 01:05:00,119.23,119.245,119.19,119.24,6577100000.0
2007-07-31 01:10:00,119.22,119.25,119.18,119.24,6910599960.0
2007-07-31 01:15:00,119.21,119.22,119.16,119.17,7242299977.0
2007-07-31 01:20:00,119.18,119.2,119.14,119.14,6207899889.0
2007-07-31 01:25:00,119.15,119.16,119.11,119.14,5777999883.0
2007-07-31 01:30:00,119.13,119.14,119.07,119.12,6492499825.0
2007-07-31 01:35:00,119.13,119.18,119.09,119.1,8164099930.0
2007-07-31 01:40:00,119.12,119.14,119.1,119.14,9420500000.0
2007-07-31 01:45:00,119.17,119.2,119.13,119.13,9245100013.0
2007-07-31 01:50:00,119.14,119.22,119.13,119.18,7233799975.0
2007-07-31 01:55:00,119.21,119.21,119.19,119.2,6406399981.0
2007-07-31 02:00:00,119.18,119.18,119.16,119.16,2000199994.0
2007-07-31 02:05:00,119.06,119.07,119.03,119.05,2977200007.0
2007-07-31 02:10:00,119.04,119.06,118.94,118.98,3991799997.0
2007-07-31 02:15:00,118.99,119.02,118.98,119.02,6780300007.0
2007-07-31 02:20:00,119.03,119.03,118.99,119.01,9409300068.0
2007-07-31 02:25:00,119.01,119.04,119.0,119.02,6693699948.0
2007-07-31 02:30:00,119.02,119.02,118.94,118.98,6909300008.0
2007-07-31 02:35:00,118.98,118.98,118.93,118.93,6144699991.0
2007-07-31 02:40:00,118.92,118.94,118.9,118.93,6531999990.0
2007-07-31 02:45:00,118.92,118.95,118.88,118.88,7869999963.0
2007-07-31 02:50:00,118.89,118.92,118.86,118.86,8213800005.0
2007-07-31 02:55:00,118.87,118.95,118.87,118.95,5051000010.0
2007-07-31 03:00:00,118.96,118.99,118.94,118.98,5051000010.0
2007-07-31 03:05:00,118.97,119.0,118.96,118.99,5051000010.0
2007-07-31 03:10:00,118.98,118.99,118.91,118.92,3969799968.0
2007-07-31 03:15:00,118.935,118.95,118.92,118.93,5447399969.0
2007-07-31 03:20:00,118.94,118.97,118.91,118.91,7886800027.0
2007-07-31 03:25:00,118.9,118.94,118.89,118.92,8152200094.0
2007-07-31 03:30:00,118.89,118.91,118.86,118.87,9455400076.0
2007-07-31 03:35:00,118.89,118.91,118.84,118.89,4528200020.0
2007-07-31 03:40:00,118.9,118.95,118.89,118.95,3783000000.0
2007-07-31 03:45:00,118.95,118.95,118.92,118.94,3384749990.0
2007-07-31 03:50:00,118.93,118.95,118.89,118.89,4476300037.0
2007-07-31 03:55:00,118.92,118.93,118.89,118.93,7036800011.0
2007-07-31 04:00:00,118.95,118.96,118.92,118.96,6393100054.0
2007-07-31 04:05:00,118.93,118.98,118.93,118.96,7947999950.0
2007-07-31 04:10:00,118.97,119.02,118.97,118.98,6292399954.0
2007-07-31 04:15:00,118.98,119.0,118.94,118.94,2113099982.0
2007-07-31 04:20:00,118.975,118.98,118.96,118.975,1700599990.0
2007-07-31 04:25:00,118.975,118.98,118.92,118.93,2005200008.0
2007-07-31 04:30:00,118.92,118.98,118.91,118.93,7448099985.0
2007-07-31 04:35:00,118.92,118.94,118.9,118.925,9529899982.0
2007-07-31 04:40:00,118.89,118.95,118.89,118.945,5570899967.0
2007-07-31 04:45:00,118.945,118.96,118.9,118.93,3196799974.0
2007-07-31 04:50:00,118.93,118.95,118.93,118.94,4198899984.0
2007-07-31 04:55:00,118.94,118.96,118.93,118.945,6505700020.0
2007-07-31 05:00:00,118.945,118.97,118.94,118.95,4244799995.0
2007-07-31 05:05:00,118.94,118.945,118.89,118.94,6495799984.0
2007-07-31 05:10:00,118.91,118.95,118.89,118.945,4166800009.0
2007-07-31 05:15:00,118.945,118.98,118.93,118.97,2690799999.0
2007-07-31 05:20:00,118.97,119.0,118.96,118.98,5335700015.0
2007-07-31 05:25:00,118.98,118.99,118.96,118.975,4092900023.0
2007-07-31 05:30:00,118.98,119.01,118.97,118.99,3132099984.0
2007-07-31 05:35:00,118.99,119.0,118.94,118.98,6500299993.0
2007-07-31 05:40:00,118.98,118.99,118.94,118.98,5667799975.0
2007-07-31 05:45:00,118.97,119.01,118.97,119.01,4464400019.0
2007-07-31 05:50:00,119.01,119.02,118.98,119.0,3641899988.0
2007-07-31 05:55:00,118.96,118.96,118.87,118.89,7455399959.0
2007-07-31 06:00:00,118.88,118.94,118.87,118.91,9389000095.0
2007-07-31 06:05:00,118.9,118.93,118.86,118.88,7458699982.0
2007-07-31 06:10:00,118.87,118.91,118.86,118.9,3904499970.0
2007-07-31 06:15:00,118.91,118.96,118.9,118.92,3251299994.0
2007-07-31 06:20:00,118.95,118.95,118.93,118.945,3652500011.0
2007-07-31 06:25:00,118.945,118.96,118.945,118.945,5847300040.0
2007-07-31 06:30:00,118.94,118.96,118.91,118.91,9004600115.0
2007-07-31 06:35:00,118.92,118.93,118.88,118.9,5011200018.0
2007-07-31 06:40:00,118.9,118.94,118.86,118.87,6237399983.0
2007-07-31 06:45:00,118.88,118.92,118.87,118.905,3224299987.0
2007-07-31 06:50:00,118.91,118.92,118.89,118.89,5018400000.0
2007-07-31 06:55:00,118.89,118.91,118.86,118.91,5926500055.0
2007-07-31 07:00:00,118.87,118.91,118.86,118.905,2970999988.0
2007-07-31 07:05:00,118.91,118.92,118.79,118.8,4825000009.0
2007-07-31 07:10:00,118.79,118.86,118.77,118.79,5481200028.0
2007-07-31 07:15:00,118.8,118.82,118.75,118.82,8261800086.0
2007-07-31 07:20:00,118.815,118.87,118.79,118.82,5630100009.0
2007-07-31 07:25:00,118.81,118.84,118.79,118.81,7493399977.0
2007-07-31 07:30:00,118.82,118.86,118.81,118.86,4004900015.0
2007-07-31 07:35:00,118.85,118.86,118.75,118.76,9234499980.0
2007-07-31 07:40:00,118.77,118.82,118.76,118.81,7387599984.0
2007-07-31 07:45:00,118.83,118.86,118.79,118.8,6442200045.0
2007-07-31 07:50:00,118.83,118.84,118.74,118.8,8417499967.0
2007-07-31 07:55:00,118.82,118.84,118.79,118.82,10211700041.0
2007-07-31 08:00:00,118.81,118.86,118.79,118.81,7205799991.0
2007-07-31 08:05:00,118.8,118.83,118.78,118.82,3827499981.0
2007-07-31 08:10:00,118.81,118.86,118.8,118.82,10519000145.0
2007-07-31 08:15:00,118.83,118.95,118.82,118.93,10519000145.0
2007-07-31 08:20:00,118.94,118.95,118.9,118.93,10519000145.0
2007-07-31 08:25:00,118.94,118.94,118.85,118.9,10519000145.0
2007-07-31 08:30:00,118.89,118.94,118.89,118.93,9990000122.0
2007-07-31 08:35:00,118.93,118.95,118.9,118.93,5839000022.0
2007-07-31 08:40:00,118.945,118.97,118.925,118.93,8246000006.0
2007-07-31 08:45:00,118.93,119.04,118.92,119.01,10111499935.0
2007-07-31 08:50:00,119.03,119.11,119.02,119.06,9413599950.0
2007-07-31 08:55:00,119.07,119.09,119.01,119.05,6622000010.0
2007-07-31 09:00:00,119.06,119.16,119.05,119.14,7772299969.0
2007-07-31 09:05:00,119.15,119.16,118.94,118.96,5484499975.0
2007-07-31 09:10:00,118.95,119.01,118.9,118.96,5484499975.0
2007-07-31 09:15:00,118.97,119.0,118.95,118.99,3547699994.0
2007-07-31 09:20:00,119.0,119.0,118.96,118.99,7673299960.0
2007-07-31 09:25:00,119.0,119.0,118.96,118.97,8898499950.0
2007-07-31 09:30:00,118.96,118.96,118.91,118.94,8738699998.0
2007-07-31 09:35:00,118.95,118.99,118.94,118.99,7905800046.0
2007-07-31 09:40:00,119.0,119.0,118.95,118.98,7244000050.0
2007-07-31 09:45:00,118.97,118.99,118.93,118.96,7057100026.0
2007-07-31 09:50:00,118.95,119.02,118.94,118.99,7389200017.0
2007-07-31 09:55:00,119.0,119.01,118.97,118.99,9219500033.0
2007-07-31 10:00:00,118.95,119.04,118.95,119.02,7527700002.0
2007-07-31 10:05:00,119.04,119.09,119.01,119.07,8851399997.0
2007-07-31 10:10:00,119.06,119.12,119.05,119.09,8382499990.0
2007-07-31 10:15:00,119.09,119.11,119.07,119.08,5414299987.0
2007-07-31 10:20:00,119.08,119.09,119.07,119.07,6875199960.0
2007-07-31 10:25:00,119.04,119.07,119.03,119.03,3304799994.0
2007-07-31 10:30:00,119.04,119.09,119.03,119.07,4656399957.0
2007-07-31 10:35:00,119.04,119.09,119.04,119.06,6990600060.0
2007-07-31 10:40:00,119.07,119.11,119.06,119.09,7158000150.0
2007-07-31 10:45:00,119.11,119.13,119.105,119.11,3980000039.0
2007-07-31 10:50:00,119.1,119.21,119.09,119.2,9929999865.0
2007-07-31 10:55:00,119.21,119.24,119.2,119.21,7989799957.0
2007-07-31 11:00:00,119.22,119.39,119.21,119.34,5079500095.0
2007-07-31 11:05:00,119.35,119.36,119.19,119.2,6137900032.0
2007-07-31 11:10:00,119.19,119.21,119.12,119.2,5027999980.0
2007-07-31 11:15:00,119.21,119.21,119.1,119.1,5027999980.0
2007-07-31 11:20:00,119.11,119.13,118.92,119.03,5027999980.0
2007-07-31 11:25:00,119.04,119.09,119.02,119.07,5027999980.0
2007-07-31 11:30:00,119.06,119.07,119.03,119.07,5785899990.0
2007-07-31 11:35:00,119.08,119.14,119.07,119.11,9537500034.0
2007-07-31 11:40:00,119.1,119.17,119.1,119.14,10617500040.0
2007-07-31 11:45:00,119.13,119.16,119.07,119.09,9412700038.0
2007-07-31 11:50:00,119.12,119.13,119.09,119.09,6482400047.0
2007-07-31 11:55:00,119.1,119.1,118.95,118.97,9923500025.0
2007-07-31 12:00:00,118.98,119.06,118.98,119.06,9685300007.0
2007-07-31 12:05:00,119.08,119.1,119.03,119.04,6991199937.0
2007-07-31 12:10:00,119.07,119.12,119.05,119.12,8788000012.0
2007-07-31 12:15:00,119.09,119.13,119.06,119.1,7359000004.0
2007-07-31 12:20:00,119.11,119.15,119.1,119.12,6467000017.0
2007-07-31 12:25:00,119.13,119.17,119.09,119.12,9131400060.0
2007-07-31 12:30:00,119.125,119.16,119.09,119.14,8043399968.0
2007-07-31 12:35:00,119.15,119.15,119.11,119.14,6667999981.0
2007-07-31 12:40:00,119.15,119.19,119.14,119.16,10353000075.0
2007-07-31 12:45:00,119.17,119.26,119.16,119.21,10150200075.0
2007-07-31 12:50:00,119.23,119.34,119.23,119.34,9283000061.0
2007-07-31 12:55:00,119.33,119.34,119.29,119.29,9476200061.0
2007-07-31 13:00:00,119.33,119.355,119.29,119.33,8228600019.0
2007-07-31 13:05:00,119.32,119.34,119.23,119.27,8955499975.0
2007-07-31 13:10:00,119.29,119.3,119.24,119.28,8683900015.0
2007-07-31 13:15:00,119.31,119.4,119.29,119.38,8465199944.0
2007-07-31 13:20:00,119.39,119.39,119.28,119.32,9879999935.0
2007-07-31 13:25:00,119.35,119.39,119.31,119.37,9491599935.0
2007-07-31 13:30:00,119.38,119.47,119.38,119.45,9394499935.0
2007-07-31 13:35:00,119.46,119.46,119.4,119.41,9394499935.0
2007-07-31 13:40:00,119.42,119.42,119.38,119.39,9394499935.0
2007-07-31 13:45:00,119.385,119.44,119.38,119.4,6567600038.0
2007-07-31 13:50:00,119.39,119.41,119.34,119.4,6914500018.0
2007-07-31 13:55:00,119.36,119.37,119.3,119.36,6250300019.0
2007-07-31 14:00:00,119.36,119.36,119.31,119.31,7341800012.0
2007-07-31 14:05:00,119.33,119.34,119.31,119.34,4766600004.0
2007-07-31 14:10:00,119.34,119.37,119.33,119.35,7026300055.0
2007-07-31 14:15:00,119.35,119.35,119.3,119.315,8838699964.0
2007-07-31 14:20:00,119.28,119.31,119.22,119.25,7285999956.0
2007-07-31 14:25:00,119.27,119.28,119.21,119.25,8929500027.0
2007-07-31 14:30:00,119.23,119.34,119.22,119.26,10234999970.0
2007-07-31 14:35:00,119.25,119.27,119.12,119.16,10234999970.0
2007-07-31 14:40:00,119.17,119.24,119.17,119.2,10234999970.0
2007-07-31 14:45:00,119.19,119.19,119.1,119.11,10234999970.0
2007-07-31 14:50:00,119.1,119.15,119.07,119.12,10234999970.0
2007-07-31 14:55:00,119.13,119.16,119.09,119.09,10234999970.0
2007-07-31 15:00:00,119.08,119.08,119.02,119.07,10234999970.0
2007-07-31 15:05:00,119.06,119.07,118.96,119.04,8151999988.0
2007-07-31 15:10:00,119.03,119.13,119.03,119.1,5027500015.0
2007-07-31 15:15:00,119.11,119.15,119.11,119.14,4022000012.0
2007-07-31 15:20:00,119.11,119.14,119.07,119.07,5225999950.0
2007-07-31 15:25:00,119.1,119.14,119.07,119.14,5855999982.0
2007-07-31 15:30:00,119.13,119.29,119.13,119.25,6013499990.0
2007-07-31 15:35:00,119.24,119.27,119.18,119.21,6146699994.0
2007-07-31 15:40:00,119.22,119.23,119.15,119.16,5077200000.0
2007-07-31 15:45:00,119.13,119.22,119.1,119.19,9374400035.0
2007-07-31 15:50:00,119.2,119.27,119.19,119.25,9405000035.0
2007-07-31 15:55:00,119.24,119.29,119.24,119.28,9405000035.0
2007-07-31 16:00:00,119.27,119.41,119.27,119.34,9405000035.0
2007-07-31 16:05:00,119.35,119.36,119.25,119.29,9405000035.0
2007-07-31 16:10:00,119.28,119.32,119.24,119.25,7266700021.0
2007-07-31 16:15:00,119.26,119.3,119.22,119.27,8118500000.0
2007-07-31 16:20:00,119.28,119.37,119.28,119.34,8118500000.0
2007-07-31 16:25:00,119.35,119.37,119.3,119.32,8118500000.0
2007-07-31 16:30:00,119.3,119.32,119.21,119.27,8118500000.0
2007-07-31 16:35:00,119.26,119.29,119.25,119.29,8118500000.0
2007-07-31 16:40:00,119.28,119.28,119.21,119.22,8118500000.0
2007-07-31 16:45:00,119.21,119.21,119.05,119.1,8118500000.0
2007-07-31 16:50:00,119.11,119.12,119.04,119.07,8118500000.0
2007-07-31 16:55:00,119.06,119.13,119.04,119.04,8118500000.0
2007-07-31 17:00:00,119.03,119.04,119.0,119.01,8118500000.0
2007-07-31 17:05:00,119.02,119.12,119.01,119.03,8118500000.0
2007-07-31 17:10:00,119.05,119.12,119.03,119.04,8118500000.0
2007-07-31 17:15:00,119.03,119.07,118.98,119.06,8118500000.0
2007-07-31 17:20:00,119.08,119.09,118.96,118.97,5242100048.0
2007-07-31 17:25:00,118.98,119.03,118.93,118.95,4523000060.0
2007-07-31 17:30:00,118.96,119.03,118.94,119.02,4523000060.0
2007-07-31 17:35:00,119.03,119.13,119.02,119.09,4523000060.0
2007-07-31 17:40:00,119.1,119.13,119.08,119.09,4523000060.0
2007-07-31 17:45:00,119.12,119.13,119.06,119.11,7373900015.0
2007-07-31 17:50:00,119.13,119.19,119.13,119.14,6040300009.0
2007-07-31 17:55:00,119.15,119.15,119.1,119.11,3204999990.0
2007-07-31 18:00:00,119.12,119.17,119.09,119.1,3204999990.0
2007-07-31 18:05:00,119.11,119.14,119.08,119.14,5973300016.0
2007-07-31 18:10:00,119.14,119.15,119.04,119.08,5034100009.0
2007-07-31 18:15:00,119.075,119.11,119.06,119.095,7331200008.0
2007-07-31 18:20:00,119.1,119.13,119.085,119.12,7518699980.0
2007-07-31 18:25:00,119.14,119.15,119.1,119.115,9295599944.0
2007-07-31 18:30:00,119.11,119.12,119.04,119.07,9545500000.0
2007-07-31 18:35:00,119.095,119.1,119.07,119.075,4604600042.0
2007-07-31 18:40:00,119.08,119.11,119.04,119.1,8493200059.0
2007-07-31 18:45:00,119.1,119.13,119.07,119.1,8874100045.0
2007-07-31 18:50:00,119.11,119.14,119.09,119.13,9023500080.0
2007-07-31 18:55:00,119.13,119.22,119.115,119.22,6036499955.0
2007-07-31 19:00:00,119.19,119.2,119.12,119.13,10525000090.0
2007-07-31 19:05:00,119.14,119.16,119.08,119.13,9696400027.0
2007-07-31 19:10:00,119.13,119.23,119.125,119.22,8262100062.0
2007-07-31 19:15:00,119.19,119.23,119.165,119.19,6631000044.0
2007-07-31 19:20:00,119.19,119.23,119.19,119.2,4351100025.0
2007-07-31 19:25:00,119.16,119.2,119.11,119.11,7256600028.0
2007-07-31 19:30:00,119.15,119.17,119.1,119.14,7928599969.0
2007-07-31 19:35:00,119.14,119.15,119.07,119.14,8352699973.0
2007-07-31 19:40:00,119.1,119.13,119.02,119.03,8514400041.0
2007-07-31 19:45:00,119.04,119.07,119.02,119.04,8788000035.0
2007-07-31 19:50:00,119.03,119.04,118.89,118.93,8788000035.0
2007-07-31 19:55:00,118.92,119.01,118.92,118.97,8788000035.0
2007-07-31 20:00:00,118.98,119.05,118.97,119.04,8788000035.0
2007-07-31 20:05:00,119.03,119.04,118.98,118.98,8426600013.0
2007-07-31 20:10:00,118.95,119.03,118.94,119.01,3359099998.0
2007-07-31 20:15:00,119.02,119.09,119.01,119.04,7295899944.0
2007-07-31 20:20:00,119.02,119.03,118.91,118.93,7300500000.0
2007-07-31 20:25:00,118.92,118.99,118.88,118.93,7300500000.0
2007-07-31 20:30:00,118.94,118.95,118.87,118.94,7300500000.0
2007-07-31 20:35:00,118.93,118.93,118.78,118.79,7300500000.0
2007-07-31 20:40:00,118.8,118.86,118.74,118.82,7300500000.0
2007-07-31 20:45:00,118.83,118.88,118.71,118.87,7300500000.0
2007-07-31 20:50:00,118.86,118.86,118.74,118.84,7300500000.0
2007-07-31 20:55:00,118.83,118.85,118.78,118.78,7300500000.0
2007-07-31 21:00:00,118.77,118.88,118.77,118.82,7917000005.0
2007-07-31 21:05:00,118.83,118.86,118.79,118.86,8644500020.0
2007-07-31 21:10:00,118.85,118.88,118.82,118.865,7282500016.0
2007-07-31 21:15:00,118.865,118.865,118.79,118.84,5919999975.0
2007-07-31 21:20:00,118.83,118.9,118.82,118.86,6041399999.0
2007-07-31 21:25:00,118.89,118.89,118.86,118.86,7263300025.0
2007-07-31 21:30:00,118.83,118.86,118.8,118.82,10242100046.0
2007-07-31 21:35:00,118.82,118.83,118.74,118.77,10228000047.0
2007-07-31 21:40:00,118.76,118.79,118.57,118.6,10267500035.0
2007-07-31 21:45:00,118.59,118.64,118.53,118.61,10267500035.0
2007-07-31 21:50:00,118.63,118.67,118.53,118.54,6340300011.0
2007-07-31 21:55:00,118.55,118.6,118.42,118.43,5358500005.0
2007-07-31 22:00:00,118.45,118.51,118.41,118.51,4533700081.0
2007-07-31 22:05:00,118.52,118.56,118.5,118.54,4327500100.0
2007-07-31 22:10:00,118.52,118.59,118.49,118.58,7805699968.0
2007-07-31 22:15:00,118.56,118.59,118.53,118.53,3068099976.0
2007-07-31 22:20:00,118.5,118.64,118.49,118.62,6741199963.0
2007-07-31 22:25:00,118.62,118.67,118.61,118.62,5781999992.0
2007-07-31 22:30:00,118.615,118.64,118.61,118.64,2129899982.0
2007-07-31 22:35:00,118.64,118.67,118.59,118.64,2703500003.0
2007-07-31 22:40:00,118.65,118.67,118.62,118.63,4240800026.0
2007-07-31 22:45:00,118.57,118.59,118.53,118.56,6203960035.0
2007-07-31 22:50:00,118.56,118.57,118.51,118.52,6107400003.0
2007-07-31 22:55:00,118.53,118.61,118.52,118.6,3552600005.0
2007-07-31 23:00:00,118.6,118.6,118.49,118.5,4361816014.0
2007-07-31 23:05:00,118.48,118.52,118.45,118.48,2817518001.0
2007-07-31 23:10:00,118.48,118.5,118.43,118.45,4833199983.0
2007-07-31 23:15:00,118.42,118.44,118.39,118.4,6629299995.0
2007-07-31 23:20:00,118.4,118.42,118.35,118.39,7424299991.0
2007-07-31 23:25:00,118.4,118.48,118.39,118.43,6526000006.0
2007-07-31 23:30:00,118.45,118.45,118.36,118.41,6459299956.0
2007-07-31 23:35:00,118.41,118.42,118.36,118.39,10047200001.0
2007-07-31 23:40:00,118.39,118.44,118.39,118.44,3391499999.0
2007-07-31 23:45:00,118.44,118.56,118.43,118.49,7151700002.0
2007-07-31 23:50:00,118.48,118.5,118.44,118.46,5234200052.0
2007-07-31 23:55:00,118.46,118.46,118.4,118.4,3320399980.0
2007-08-01 00:00:00,118.42,118.51,118.42,118.51,6138999950.0
2007-08-01 00:05:00,118.51,118.53,118.48,118.51,3355200010.0
2007-08-01 00:10:00,118.5,118.53,118.41,118.41,4298899983.0
2007-08-01 00:15:00,118.42,118.42,118.33,118.38,2471199995.0
2007-08-01 00:20:00,118.38,118.44,118.35,118.4,3177599990.0
2007-08-01 00:25:00,118.4,118.46,118.38,118.42,2541500015.0
2007-08-01 00:30:00,118.44,118.54,118.44,118.52,7335000025.0
2007-08-01 00:35:00,118.55,118.59,118.5,118.54,5861400027.0
2007-08-01 00:40:00,118.535,118.54,118.505,118.53,3948899998.0
2007-08-01 00:45:00,118.53,118.54,118.47,118.48,3432000009.0
2007-08-01 00:50:00,118.48,118.52,118.42,118.44,4714100012.0
2007-08-01 00:55:00,118.45,118.46,118.4,118.45,3498200016.0
2007-08-01 01:00:00,118.45,118.48,118.43,118.48,7070889966.0
2007-08-01 01:05:00,118.475,118.49,118.46,118.47,4664999982.0
2007-08-01 01:10:00,118.47,118.48,118.46,118.48,2904800002.0
2007-08-01 01:15:00,118.48,118.48,118.405,118.44,7550299998.0
2007-08-01 01:20:00,118.44,118.45,118.37,118.38,4416499993.0
2007-08-01 01:25:00,118.41,118.44,118.4,118.41,5665099991.0
2007-08-01 01:30:00,118.41,118.42,118.39,118.41,6493900006.0
2007-08-01 01:35:00,118.41,118.44,118.4,118.44,5809899990.0
2007-08-01 01:40:00,118.44,118.44,118.395,118.4,5034299985.0
2007-08-01 01:45:00,118.4,118.47,118.4,118.47,5421599985.0
2007-08-01 01:50:00,118.47,118.47,118.42,118.44,6022399990.0
2007-08-01 01:55:00,118.44,118.52,118.4,118.49,7771400037.0
2007-08-01 02:00:00,118.5,118.555,118.48,118.54,9612900048.0
2007-08-01 02:05:00,118.54,118.56,118.5,118.5,8761300060.0
2007-08-01 02:10:00,118.49,118.5,118.43,118.46,9126500045.0
2007-08-01 02:15:00,118.45,118.49,118.44,118.46,9126500045.0
2007-08-01 02:20:00,118.49,118.49,118.45,118.49,6917500004.0
2007-08-01 02:25:00,118.49,118.52,118.49,118.5,5688800016.0
2007-08-01 02:30:00,118.47,118.49,118.45,118.46,8549600017.0
2007-08-01 02:35:00,118.48,118.49,118.44,118.45,7102000053.0
2007-08-01 02:40:00,118.45,118.46,118.41,118.46,7213900056.0
2007-08-01 02:45:00,118.47,118.51,118.45,118.48,5420600028.0
2007-08-01 02:50:00,118.5,118.54,118.48,118.5,6393999991.0
2007-08-01 02:55:00,118.51,118.52,118.47,118.51,8868099964.0
2007-08-01 03:00:00,118.51,118.51,118.44,118.45,7132300008.0
2007-08-01 03:05:00,118.45,118.46,118.41,118.42,7865600015.0
2007-08-01 03:10:00,118.44,118.45,118.39,118.4,5961699982.0
2007-08-01 03:15:00,118.39,118.45,118.37,118.45,7537199979.0
2007-08-01 03:20:00,118.45,118.5,118.42,118.49,3303299930.0
2007-08-01 03:25:00,118.51,118.56,118.47,118.47,6515499954.0
2007-08-01 03:30:00,118.48,118.56,118.48,118.55,7545499965.0
2007-08-01 03:35:00,118.54,118.57,118.52,118.54,9647200078.0
2007-08-01 03:40:00,118.53,118.63,118.53,118.63,10249000110.0
2007-08-01 03:45:00,118.61,118.64,118.59,118.61,8760399991.0
2007-08-01 03:50:00,118.6,118.63,118.6,118.61,8082000003.0
2007-08-01 03:55:00,118.6,118.63,118.59,118.62,10177000005.0
2007-08-01 04:00:00,118.63,118.705,118.62,118.66,9171399994.0
2007-08-01 04:05:00,118.68,118.68,118.61,118.62,6465599990.0
2007-08-01 04:10:00,118.64,118.65,118.62,118.62,5092300004.0
2007-08-01 04:15:00,118.6,118.63,118.59,118.63,6722100015.0
2007-08-01 04:20:00,118.63,118.66,118.605,118.615,6609499998.0
2007-08-01 04:25:00,118.59,118.6,118.54,118.57,7380100100.0
2007-08-01 04:30:00,118.56,118.6,118.56,118.6,6392500160.0
2007-08-01 04:35:00,118.62,118.63,118.58,118.59,5539900140.0
2007-08-01 04:40:00,118.58,118.6,118.56,118.56,7689000155.0
2007-08-01 04:45:00,118.57,118.58,118.54,118.57,7586800162.0
2007-08-01 04:50:00,118.57,118.58,118.54,118.57,3338700045.0
2007-08-01 04:55:00,118.57,118.58,118.53,118.56,5801600013.0
2007-08-01 05:00:00,118.56,118.56,118.53,118.55,5911700060.0
2007-08-01 05:05:00,118.55,118.55,118.49,118.5,4676900025.0
2007-08-01 05:10:00,118.52,118.54,118.5,118.53,4260100054.0
2007-08-01 05:15:00,118.53,118.53,118.48,118.49,4815700052.0
2007-08-01 05:20:00,118.51,118.51,118.485,118.5,6136700054.0
2007-08-01 05:25:00,118.48,118.49,118.41,118.41,5264700030.0
2007-08-01 05:30:00,118.42,118.44,118.34,118.35,6591500190.0
2007-08-01 05:35:00,118.34,118.38,118.32,118.36,6591500190.0
2007-08-01 05:40:00,118.37,118.41,118.35,118.4,6591500190.0
2007-08-01 05:45:00,118.41,118.41,118.32,118.32,6197300055.0
2007-08-01 05:50:00,118.31,118.36,118.26,118.29,8260099941.0
2007-08-01 05:55:00,118.3,118.38,118.27,118.34,10043699951.0
2007-08-01 06:00:00,118.33,118.36,118.25,118.25,8846999969.0
2007-08-01 06:05:00,118.26,118.29,118.23,118.26,7815999955.0
2007-08-01 06:10:00,118.25,118.28,118.24,118.24,7703399984.0
2007-08-01 06:15:00,118.21,118.22,118.18,118.2,9200499955.0
2007-08-01 06:20:00,118.21,118.32,118.19,118.3,8793300051.0
2007-08-01 06:25:00,118.33,118.33,118.29,118.32,7128500049.0
2007-08-01 06:30:00,118.33,118.35,118.31,118.34,7262400056.0
2007-08-01 06:35:00,118.31,118.32,118.27,118.3,5626800116.0
2007-08-01 06:40:00,118.29,118.32,118.2,118.23,6962860000.0
2007-08-01 06:45:00,118.24,118.32,118.23,118.31,7347599977.0
2007-08-01 06:50:00,118.28,118.3,118.25,118.29,6807100061.0
2007-08-01 06:55:00,118.29,118.31,118.27,118.28,6593600019.0
2007-08-01 07:00:00,118.29,118.33,118.25,118.31,5765300040.0
2007-08-01 07:05:00,118.31,118.32,118.27,118.28,6234000070.0
2007-08-01 07:10:00,118.26,118.28,118.24,118.28,8171000017.0
2007-08-01 07:15:00,118.26,118.27,118.19,118.2,5636999995.0
2007-08-01 07:20:00,118.23,118.24,118.2,118.22,8057500025.0
2007-08-01 07:25:00,118.22,118.23,118.18,118.2,10283000026.0
2007-08-01 07:30:00,118.19,118.22,118.16,118.21,6386200007.0
2007-08-01 07:35:00,118.2,118.23,118.18,118.18,8026299972.0
2007-08-01 07:40:00,118.195,118.23,118.14,118.21,8882599972.0
2007-08-01 07:45:00,118.21,118.22,118.07,118.07,9268900069.0
2007-08-01 07:50:00,118.04,118.09,117.82,118.02,10027500100.0
2007-08-01 07:55:00,118.01,118.03,117.8,117.81,10027500100.0
2007-08-01 08:00:00,117.8,117.82,117.62,117.62,10027500100.0
2007-08-01 08:05:00,117.6,117.79,117.57,117.77,10027500100.0
2007-08-01 08:10:00,117.78,117.87,117.77,117.82,10027500100.0
2007-08-01 08:15:00,117.83,117.84,117.7,117.74,10027500100.0
2007-08-01 08:20:00,117.73,117.77,117.66,117.69,10027500100.0
2007-08-01 08:25:00,117.68,117.79,117.67,117.79,4011000040.0
2007-08-01 08:30:00,117.77,117.86,117.76,117.83,8329500090.0
2007-08-01 08:35:00,117.85,117.93,117.82,117.91,8087500026.0
2007-08-01 08:40:00,117.92,117.92,117.82,117.83,8027000010.0
2007-08-01 08:45:00,117.82,117.83,117.79,117.82,8027000010.0
2007-08-01 08:50:00,117.83,117.85,117.8,117.8,8027000010.0
2007-08-01 08:55:00,117.81,117.83,117.79,117.8,8027000010.0
2007-08-01 09:00:00,117.81,117.82,117.73,117.75,8027000010.0
2007-08-01 09:05:00,117.74,117.8,117.74,117.79,9493100049.0
2007-08-01 09:10:00,117.8,117.86,117.75,117.79,10470500075.0
2007-08-01 09:15:00,117.78,117.84,117.75,117.82,10470500075.0
2007-08-01 09:20:00,117.81,117.95,117.79,117.91,10470500075.0
2007-08-01 09:25:00,117.92,118.01,117.88,117.92,10470500075.0
2007-08-01 09:30:00,117.91,117.93,117.79,117.83,9888200061.0
2007-08-01 09:35:00,117.81,117.9,117.81,117.88,6353999935.0
2007-08-01 09:40:00,117.87,117.91,117.85,117.89,6353999935.0
2007-08-01 09:45:00,117.88,117.95,117.85,117.88,6353999935.0
2007-08-01 09:50:00,117.89,117.92,117.86,117.92,6353999935.0
2007-08-01 09:55:00,117.89,117.9,117.82,117.86,7785799932.0
2007-08-01 10:00:00,117.86,117.87,117.75,117.79,7160900009.0
2007-08-01 10:05:00,117.8,117.83,117.79,117.82,10048499950.0
2007-08-01 10:10:00,117.82,117.84,117.78,117.81,8697900065.0
2007-08-01 10:15:00,117.79,117.81,117.74,117.8,6442500020.0
2007-08-01 10:20:00,117.81,117.82,117.68,117.71,6442500020.0
2007-08-01 10:25:00,117.7,117.79,117.67,117.79,6442500020.0
2007-08-01 10:30:00,117.8,117.85,117.79,117.81,6442500020.0
2007-08-01 10:35:00,117.81,117.83,117.67,117.67,7312400050.0
2007-08-01 10:40:00,117.68,117.72,117.64,117.72,5207999995.0
2007-08-01 10:45:00,117.71,117.72,117.61,117.7,5207999995.0
2007-08-01 10:50:00,117.69,117.77,117.69,117.73,5207999995.0
2007-08-01 10:55:00,117.74,117.74,117.61,117.68,5207999995.0
2007-08-01 11:00:00,117.67,117.75,117.66,117.74,5207999995.0
2007-08-01 11:05:00,117.73,117.78,117.69,117.77,3928000003.0
2007-08-01 11:10:00,117.74,117.75,117.7,117.71,6955499979.0
2007-08-01 11:15:00,117.73,117.76,117.69,117.69,7714099999.0
2007-08-01 11:20:00,117.7,117.75,117.65,117.65,10168499995.0
2007-08-01 11:25:00,117.66,117.73,117.63,117.72,10168499995.0
2007-08-01 11:30:00,117.71,117.72,117.63,117.67,10168499995.0
2007-08-01 11:35:00,117.69,117.71,117.62,117.67,10139300039.0
2007-08-01 11:40:00,117.66,117.71,117.63,117.7,10132000050.0
2007-08-01 11:45:00,117.71,117.81,117.64,117.81,10132000050.0
2007-08-01 11:50:00,117.82,117.87,117.76,117.79,10132000050.0
2007-08-01 11:55:00,117.8,117.88,117.79,117.8,10132000050.0
2007-08-01 12:00:00,117.81,117.9,117.8,117.88,9703000068.0
2007-08-01 12:05:00,117.87,117.91,117.79,117.79,9417000080.0
2007-08-01 12:10:00,117.82,117.84,117.78,117.83,5991400000.0
2007-08-01 12:15:00,117.82,117.84,117.78,117.78,6075799990.0
2007-08-01 12:20:00,117.77,117.89,117.77,117.86,6187400027.0
2007-08-01 12:25:00,117.88,118.09,117.87,118.09,5992000095.0
2007-08-01 12:30:00,118.1,118.11,117.93,117.94,5992000095.0
2007-08-01 12:35:00,117.95,117.96,117.91,117.94,6224400081.0
2007-08-01 12:40:00,117.93,117.99,117.88,117.99,3912499930.0
2007-08-01 12:45:00,117.97,118.04,117.95,118.04,4234999941.0
2007-08-01 12:50:00,118.03,118.05,117.97,118.02,5915299973.0
2007-08-01 12:55:00,117.99,118.1,117.98,118.06,7888749955.0
2007-08-01 13:00:00,118.07,118.28,118.04,118.23,7888749955.0
2007-08-01 13:05:00,118.22,118.24,118.12,118.21,7888749955.0
2007-08-01 13:10:00,118.22,118.22,118.15,118.17,7888749955.0
2007-08-01 13:15:00,118.2,118.32,118.18,118.27,8448399964.0
2007-08-01 13:20:00,118.26,118.42,118.24,118.38,9307000050.0
2007-08-01 13:25:00,118.37,118.51,118.36,118.47,9307000050.0
2007-08-01 13:30:00,118.46,118.49,118.32,118.36,9307000050.0
2007-08-01 13:35:00,118.37,118.47,118.37,118.43,9307000050.0
2007-08-01 13:40:00,118.44,118.72,118.4,118.64,9307000050.0
2007-08-01 13:45:00,118.63,118.64,118.46,118.46,9307000050.0
2007-08-01 13:50:00,118.47,118.54,118.45,118.47,9307000050.0
2007-08-01 13:55:00,118.46,118.61,118.45,118.56,9307000050.0
2007-08-01 14:00:00,118.57,118.6,118.5,118.5,9307000050.0
2007-08-01 14:05:00,118.51,118.53,118.46,118.5,9307000050.0
2007-08-01 14:10:00,118.51,118.55,118.45,118.47,9307000050.0
2007-08-01 14:15:00,118.46,118.51,118.35,118.47,9307000050.0
2007-08-01 14:20:00,118.46,118.5,118.43,118.43,9307000050.0
2007-08-01 14:25:00,118.45,118.57,118.44,118.57,9307000050.0
2007-08-01 14:30:00,118.56,118.66,118.56,118.63,9307000050.0
2007-08-01 14:35:00,118.62,118.71,118.57,118.7,9307000050.0
2007-08-01 14:40:00,118.69,118.84,118.66,118.82,9307000050.0
2007-08-01 14:45:00,118.83,118.83,118.66,118.71,9307000050.0
2007-08-01 14:50:00,118.7,118.74,118.66,118.71,9307000050.0
2007-08-01 14:55:00,118.7,118.74,118.57,118.57,9307000050.0
2007-08-01 15:00:00,118.58,118.63,118.54,118.62,9307000050.0
2007-08-01 15:05:00,118.63,118.68,118.6,118.67,9307000050.0
2007-08-01 15:10:00,118.68,118.68,118.61,118.61,9307000050.0
2007-08-01 15:15:00,118.62,118.68,118.57,118.62,9307000050.0
2007-08-01 15:20:00,118.63,118.63,118.54,118.56,9307000050.0
2007-08-01 15:25:00,118.55,118.57,118.51,118.51,9307000050.0
2007-08-01 15:30:00,118.5,118.71,118.5,118.68,9307000050.0
2007-08-01 15:35:00,118.67,118.77,118.66,118.67,9307000050.0
2007-08-01 15:40:00,118.66,118.69,118.53,118.54,9307000050.0
2007-08-01 15:45:00,118.53,118.59,118.31,118.37,9307000050.0
2007-08-01 15:50:00,118.38,118.55,118.36,118.53,9307000050.0
2007-08-01 15:55:00,118.52,118.59,118.49,118.57,9307000050.0
2007-08-01 16:00:00,118.56,118.94,118.55,118.71,9307000050.0
2007-08-01 16:05:00,118.72,118.73,118.59,118.66,9307000050.0
2007-08-01 16:10:00,118.65,118.83,118.64,118.74,9307000050.0
2007-08-01 16:15:00,118.75,118.79,118.68,118.76,9307000050.0
2007-08-01 16:20:00,118.77,118.81,118.57,118.63,9307000050.0
2007-08-01 16:25:00,118.64,118.68,118.59,118.6,9307000050.0
2007-08-01 16:30:00,118.59,118.64,118.52,118.6,9307000050.0
2007-08-01 16:35:00,118.59,118.6,118.5,118.54,9307000050.0
2007-08-01 16:40:00,118.55,118.62,118.52,118.56,9307000050.0
2007-08-01 16:45:00,118.57,118.57,118.45,118.5,9307000050.0
2007-08-01 16:50:00,118.49,118.6,118.48,118.55,9307000050.0
2007-08-01 16:55:00,118.54,118.56,118.48,118.52,9307000050.0
2007-08-01 17:00:00,118.51,118.51,118.38,118.5,9307000050.0
2007-08-01 17:05:00,118.51,118.64,118.51,118.53,9307000050.0
2007-08-01 17:10:00,118.54,118.65,118.54,118.6,9307000050.0
2007-08-01 17:15:00,118.59,118.74,118.56,118.7,9307000050.0
2007-08-01 17:20:00,118.68,118.76,118.62,118.64,9307000050.0
2007-08-01 17:25:00,118.63,118.63,118.57,118.58,9307000050.0
2007-08-01 17:30:00,118.57,118.72,118.57,118.7,9307000050.0
2007-08-01 17:35:00,118.69,118.71,118.63,118.67,9307000050.0
2007-08-01 17:40:00,118.66,118.69,118.61,118.65,9307000050.0
2007-08-01 17:45:00,118.64,118.66,118.6,118.6,9307000050.0
2007-08-01 17:50:00,118.61,118.62,118.59,118.6,9307000050.0
2007-08-01 17:55:00,118.61,118.71,118.6,118.7,9307000050.0
2007-08-01 18:00:00,118.68,118.69,118.54,118.54,9307000050.0
2007-08-01 18:05:00,118.53,118.63,118.51,118.62,9307000050.0
2007-08-01 18:10:00,118.63,118.68,118.6,118.64,9307000050.0
2007-08-01 18:15:00,118.63,118.68,118.63,118.64,9307000050.0
2007-08-01 18:20:00,118.65,118.66,118.55,118.57,9307000050.0
2007-08-01 18:25:00,118.56,118.67,118.55,118.67,9662200026.0
2007-08-01 18:30:00,118.65,118.66,118.54,118.58,9506500020.0
2007-08-01 18:35:00,118.57,118.61,118.52,118.56,9506500020.0
2007-08-01 18:40:00,118.55,118.56,118.46,118.47,8621100004.0
2007-08-01 18:45:00,118.46,118.58,118.45,118.55,7357770001.0
2007-08-01 18:50:00,118.59,118.59,118.47,118.52,8697470082.0
2007-08-01 18:55:00,118.51,118.57,118.51,118.57,4207299995.0
2007-08-01 19:00:00,118.55,118.55,118.51,118.54,2510400001.0
2007-08-01 19:05:00,118.5,118.51,118.46,118.48,6257999915.0
2007-08-01 19:10:00,118.51,118.55,118.49,118.5,8599799939.0
2007-08-01 19:15:00,118.51,118.51,118.44,118.49,10032499935.0
2007-08-01 19:20:00,118.51,118.52,118.42,118.44,6566099971.0
2007-08-01 19:25:00,118.43,118.61,118.43,118.6,5699499980.0
2007-08-01 19:30:00,118.61,118.62,118.32,118.59,5699499980.0
2007-08-01 19:35:00,118.6,118.66,118.56,118.58,6313799971.0
2007-08-01 19:40:00,118.61,118.67,118.57,118.57,8585850017.0
2007-08-01 19:45:00,118.56,118.66,118.55,118.62,8047500010.0
2007-08-01 19:50:00,118.62,118.67,118.58,118.65,6411499970.0
2007-08-01 19:55:00,118.665,118.67,118.56,118.61,8811100046.0
2007-08-01 20:00:00,118.64,118.64,118.58,118.63,8269900024.0
2007-08-01 20:05:00,118.63,118.67,118.6,118.66,6883399979.0
2007-08-01 20:10:00,118.66,118.66,118.61,118.635,6125799999.0
2007-08-01 20:15:00,118.635,118.64,118.58,118.62,9144000031.0
2007-08-01 20:20:00,118.62,118.65,118.62,118.63,6572319998.0
2007-08-01 20:25:00,118.63,118.65,118.625,118.63,5523599996.0
2007-08-01 20:30:00,118.63,118.69,118.6,118.62,4770239983.0
2007-08-01 20:35:00,118.61,118.64,118.54,118.55,8059099952.0
2007-08-01 20:40:00,118.54,118.61,118.51,118.53,7202399952.0
2007-08-01 20:45:00,118.52,118.59,118.49,118.56,5554899918.0
2007-08-01 20:50:00,118.59,118.6,118.54,118.56,7745500011.0
2007-08-01 20:55:00,118.57,118.59,118.49,118.52,8287299980.0
2007-08-01 21:00:00,118.53,118.56,118.47,118.48,8621200011.0
2007-08-01 21:05:00,118.47,118.49,118.36,118.37,9351500035.0
2007-08-01 21:10:00,118.38,118.43,118.32,118.41,9351500035.0
2007-08-01 21:15:00,118.42,118.48,118.36,118.45,9351500035.0
2007-08-01 21:20:00,118.44,118.52,118.4,118.48,9351500035.0
2007-08-01 21:25:00,118.49,118.51,118.42,118.48,7617900045.0
2007-08-01 21:30:00,118.5,118.54,118.48,118.51,6852999999.0
2007-08-01 21:35:00,118.51,118.57,118.48,118.54,6312200001.0
2007-08-01 21:40:00,118.55,118.65,118.53,118.63,7234799998.0
2007-08-01 21:45:00,118.64,118.66,118.59,118.65,7198900040.0
2007-08-01 21:50:00,118.66,118.8,118.64,118.79,6877499972.0
2007-08-01 21:55:00,118.77,118.85,118.73,118.78,8348999900.0
2007-08-01 22:00:00,118.77,118.89,118.72,118.88,9201219978.0
2007-08-01 22:05:00,118.87,118.96,118.84,118.89,9465999975.0
2007-08-01 22:10:00,118.91,118.93,118.77,118.79,3740799979.0
2007-08-01 22:15:00,118.81,118.86,118.75,118.81,5447899987.0
2007-08-01 22:20:00,118.82,118.88,118.82,118.88,6186499982.0
2007-08-01 22:25:00,118.87,118.93,118.84,118.93,4439200015.0
2007-08-01 22:30:00,118.9,118.9,118.83,118.87,5565400014.0
2007-08-01 22:35:00,118.86,118.93,118.86,118.89,7315099998.0
2007-08-01 22:40:00,118.89,118.98,118.88,118.94,6535600014.0
2007-08-01 22:45:00,118.95,118.98,118.93,118.97,4861400024.0
2007-08-01 22:50:00,118.97,118.97,118.93,118.93,7532400007.0
2007-08-01 22:55:00,118.93,118.97,118.91,118.94,7678999960.0
2007-08-01 23:00:00,118.93,118.93,118.88,118.91,5160199995.0
2007-08-01 23:05:00,118.91,118.91,118.79,118.82,5560800007.0
2007-08-01 23:10:00,118.82,118.89,118.79,118.83,5065699997.0
2007-08-01 23:15:00,118.82,118.89,118.82,118.88,2066399973.0
2007-08-01 23:20:00,118.88,118.88,118.82,118.85,2112899965.0
2007-08-01 23:25:00,118.86,118.86,118.83,118.83,2794800005.0
2007-08-01 23:30:00,118.83,118.88,118.82,118.85,3469299971.0
2007-08-01 23:35:00,118.85,118.86,118.84,118.85,1751000009.0
2007-08-01 23:40:00,118.85,118.94,118.85,118.85,6136000020.0
2007-08-01 23:45:00,118.85,118.88,118.84,118.85,2236800001.0
2007-08-01 23:50:00,118.85,118.87,118.82,118.83,1951099996.0
2007-08-01 23:55:00,118.83,118.87,118.81,118.83,4467100031.0
2007-08-02 00:00:00,118.82,118.93,118.81,118.9,3981999972.0
2007-08-02 00:05:00,118.91,119.02,118.9,118.94,6916499963.0
2007-08-02 00:10:00,118.95,119.09,118.94,119.07,7597099984.0
2007-08-02 00:15:00,119.08,119.13,119.07,119.07,7970199963.0
2007-08-02 00:20:00,119.06,119.1,119.01,119.07,8267399981.0
2007-08-02 00:25:00,119.09,119.12,119.01,119.06,8571700004.0
2007-08-02 00:30:00,119.06,119.08,119.01,119.04,4253800009.0
2007-08-02 00:35:00,119.05,119.1,119.04,119.05,7155799990.0
2007-08-02 00:40:00,119.06,119.07,118.98,118.99,6394100015.0
2007-08-02 00:45:00,118.99,119.01,118.94,119.01,5847499970.0
2007-08-02 00:50:00,119.01,119.01,118.97,118.97,5316499986.0
2007-08-02 00:55:00,118.97,119.0,118.96,119.0,4715100023.0
2007-08-02 01:00:00,119.0,119.0,118.94,118.96,5263199997.0
2007-08-02 01:05:00,118.95,118.98,118.94,118.96,8255000023.0
2007-08-02 01:10:00,118.97,119.02,118.96,118.96,9430700047.0
2007-08-02 01:15:00,118.95,118.98,118.94,118.94,6130999991.0
2007-08-02 01:20:00,118.96,118.98,118.915,118.915,5941399998.0
2007-08-02 01:25:00,118.92,118.94,118.89,118.925,7901900012.0
2007-08-02 01:30:00,118.92,118.96,118.89,118.91,8158400018.0
2007-08-02 01:35:00,118.91,118.91,118.84,118.87,6557600011.0
2007-08-02 01:40:00,118.88,118.9,118.84,118.86,5186599991.0
2007-08-02 01:45:00,118.86,118.9,118.83,118.85,7101399999.0
2007-08-02 01:50:00,118.88,118.89,118.855,118.87,6418999944.0
2007-08-02 01:55:00,118.87,118.89,118.86,118.86,4747500025.0
2007-08-02 02:00:00,118.85,118.85,118.79,118.81,10045000043.0
2007-08-02 02:05:00,118.83,118.83,118.77,118.8,8752799978.0
2007-08-02 02:10:00,118.8,118.8,118.68,118.71,8863299992.0
2007-08-02 02:15:00,118.73,118.77,118.71,118.73,8648499995.0
2007-08-02 02:20:00,118.75,118.77,118.71,118.75,4061900024.0
2007-08-02 02:25:00,118.745,118.79,118.72,118.77,5417899951.0
2007-08-02 02:30:00,118.78,118.8,118.76,118.77,6452499979.0
2007-08-02 02:35:00,118.77,118.77,118.69,118.73,7510299999.0
2007-08-02 02:40:00,118.71,118.75,118.66,118.74,9241900006.0
2007-08-02 02:45:00,118.73,118.8,118.72,118.79,7125500026.0
2007-08-02 02:50:00,118.77,118.82,118.76,118.79,5157800014.0
2007-08-02 02:55:00,118.79,118.8,118.76,118.78,8931700025.0
2007-08-02 03:00:00,118.78,118.79,118.76,118.77,5036400004.0
2007-08-02 03:05:00,118.77,118.79,118.7,118.725,7643999941.0
2007-08-02 03:10:00,118.73,118.74,118.69,118.73,7675300019.0
2007-08-02 03:15:00,118.74,118.76,118.71,118.72,6359500028.0
2007-08-02 03:20:00,118.735,118.75,118.72,118.73,5446600025.0
2007-08-02 03:25:00,118.7,118.75,118.7,118.74,8039400016.0
2007-08-02 03:30:00,118.76,118.8,118.73,118.79,5790700012.0
2007-08-02 03:35:00,118.79,118.81,118.77,118.775,5085700001.0
2007-08-02 03:40:00,118.78,118.82,118.76,118.82,7291100029.0
2007-08-02 03:45:00,118.82,118.84,118.79,118.83,8282900025.0
2007-08-02 03:50:00,118.815,118.87,118.79,118.87,7088799995.0
2007-08-02 03:55:00,118.88,118.9,118.82,118.84,5429299971.0
2007-08-02 04:00:00,118.83,118.84,118.79,118.81,5715799931.0
2007-08-02 04:05:00,118.8,118.83,118.79,118.83,4833099999.0
2007-08-02 04:10:00,118.825,118.83,118.77,118.79,4517499999.0
2007-08-02 04:15:00,118.79,118.8,118.75,118.8,2399300005.0
2007-08-02 04:20:00,118.795,118.81,118.77,118.8,6100700007.0
2007-08-02 04:25:00,118.8,118.8,118.77,118.77,4071600016.0
2007-08-02 04:30:00,118.77,118.78,118.73,118.765,5864700010.0
2007-08-02 04:35:00,118.77,118.78,118.75,118.78,6374999996.0
2007-08-02 04:40:00,118.77,118.82,118.77,118.82,5738400021.0
2007-08-02 04:45:00,118.81,118.83,118.79,118.81,8967300050.0
2007-08-02 04:50:00,118.83,118.86,118.79,118.81,7901900036.0
2007-08-02 04:55:00,118.77,118.82,118.77,118.79,6436299974.0
2007-08-02 05:00:00,118.79,118.79,118.765,118.77,4926699967.0
2007-08-02 05:05:00,118.74,118.79,118.73,118.79,4550199987.0
2007-08-02 05:10:00,118.79,118.81,118.76,118.79,4152400018.0
2007-08-02 05:15:00,118.79,118.79,118.73,118.74,3993400042.0
2007-08-02 05:20:00,118.71,118.75,118.64,118.66,4760700027.0
2007-08-02 05:25:00,118.65,118.68,118.64,118.64,5723500025.0
2007-08-02 05:30:00,118.63,118.67,118.62,118.62,6316000023.0
2007-08-02 05:35:00,118.65,118.66,118.55,118.56,6197400003.0
2007-08-02 05:40:00,118.56,118.58,118.45,118.48,6444999911.0
2007-08-02 05:45:00,118.49,118.56,118.48,118.55,7078199978.0
2007-08-02 05:50:00,118.57,118.58,118.5,118.54,7900299994.0
2007-08-02 05:55:00,118.57,118.57,118.52,118.57,5080499963.0
2007-08-02 06:00:00,118.56,118.61,118.54,118.58,7504000008.0
2007-08-02 06:05:00,118.6,118.62,118.51,118.54,8921300033.0
2007-08-02 06:10:00,118.5,118.52,118.48,118.51,8602999988.0
2007-08-02 06:15:00,118.48,118.49,118.43,118.45,2681999985.0
2007-08-02 06:20:00,118.46,118.48,118.4,118.42,7014600000.0
2007-08-02 06:25:00,118.42,118.42,118.3,118.34,9319899902.0
2007-08-02 06:30:00,118.33,118.42,118.33,118.4,6065099957.0
2007-08-02 06:35:00,118.43,118.49,118.43,118.49,6204300017.0
2007-08-02 06:40:00,118.48,118.55,118.47,118.51,6709500080.0
2007-08-02 06:45:00,118.5,118.51,118.43,118.44,8517100025.0
2007-08-02 06:50:00,118.43,118.49,118.43,118.47,7912899981.0
2007-08-02 06:55:00,118.49,118.61,118.49,118.6,7588999962.0
2007-08-02 07:00:00,118.59,118.66,118.57,118.63,7852199982.0
2007-08-02 07:05:00,118.62,118.69,118.6,118.65,7622900013.0
2007-08-02 07:10:00,118.62,118.64,118.6,118.63,7015500140.0
2007-08-02 07:15:00,118.62,118.73,118.62,118.72,2904600056.0
2007-08-02 07:20:00,118.71,118.73,118.64,118.64,164000000.0
2007-08-02 07:25:00,118.63,118.67,118.61,118.66,3751800002.0
2007-08-02 07:30:00,118.65,118.67,118.6,118.67,3222200014.0
2007-08-02 07:35:00,118.66,118.73,118.64,118.73,6618400038.0
2007-08-02 07:40:00,118.7,118.8,118.7,118.76,3309500010.0
2007-08-02 07:45:00,118.76,118.8,118.71,118.76,9627500077.0
2007-08-02 07:50:00,118.77,118.79,118.72,118.74,8283499985.0
2007-08-02 07:55:00,118.73,118.76,118.7,118.73,7287700015.0
2007-08-02 08:00:00,118.75,118.82,118.74,118.76,8949500000.0
2007-08-02 08:05:00,118.75,118.79,118.7,118.76,9212499990.0
2007-08-02 08:10:00,118.75,118.82,118.74,118.82,6730000014.0
2007-08-02 08:15:00,118.84,118.84,118.81,118.83,8070700021.0
2007-08-02 08:20:00,118.79,118.8,118.74,118.77,8492300040.0
2007-08-02 08:25:00,118.76,118.87,118.76,118.82,7332000075.0
2007-08-02 08:30:00,118.85,118.86,118.82,118.84,7883300052.0
2007-08-02 08:35:00,118.83,118.84,118.77,118.78,7231300019.0
2007-08-02 08:40:00,118.795,118.81,118.73,118.73,6065400050.0
2007-08-02 08:45:00,118.74,118.78,118.68,118.715,8927999987.0
2007-08-02 08:50:00,118.71,118.71,118.66,118.68,7389100007.0
2007-08-02 08:55:00,118.69,118.78,118.69,118.78,7335099976.0
2007-08-02 09:00:00,118.78,118.78,118.69,118.69,8581500019.0
2007-08-02 09:05:00,118.68,118.74,118.64,118.67,7893800014.0
2007-08-02 09:10:00,118.65,118.71,118.64,118.66,8480000045.0
2007-08-02 09:15:00,118.68,118.69,118.63,118.64,7223399909.0
2007-08-02 09:20:00,118.65,118.68,118.64,118.68,8872099893.0
2007-08-02 09:25:00,118.68,118.68,118.59,118.64,5622599992.0
2007-08-02 09:30:00,118.65,118.67,118.63,118.64,5729800013.0
2007-08-02 09:35:00,118.66,118.71,118.66,118.71,5131400048.0
2007-08-02 09:40:00,118.71,118.74,118.68,118.74,9019700035.0
2007-08-02 09:45:00,118.73,118.78,118.72,118.76,7581200060.0
2007-08-02 09:50:00,118.74,118.85,118.74,118.79,6305000005.0
2007-08-02 09:55:00,118.78,118.81,118.75,118.75,4616500004.0
2007-08-02 10:00:00,118.76,118.77,118.73,118.73,5574499989.0
2007-08-02 10:05:00,118.73,118.77,118.7,118.71,5883900018.0
2007-08-02 10:10:00,118.72,118.75,118.71,118.73,6399400030.0
2007-08-02 10:15:00,118.75,118.77,118.72,118.76,7474000024.0
2007-08-02 10:20:00,118.75,118.77,118.73,118.77,6923500045.0
2007-08-02 10:25:00,118.77,118.8,118.76,118.8,5858900022.0
2007-08-02 10:30:00,118.77,118.82,118.77,118.81,5435899997.0
2007-08-02 10:35:00,118.81,118.82,118.78,118.8,6063300029.0
2007-08-02 10:40:00,118.81,118.87,118.79,118.87,8085700057.0
2007-08-02 10:45:00,118.89,118.89,118.79,118.8,8679200000.0
2007-08-02 10:50:00,118.82,118.82,118.77,118.77,2947400001.0
2007-08-02 10:55:00,118.78,118.82,118.77,118.79,4385799988.0
2007-08-02 11:00:00,118.82,118.83,118.78,118.83,5222600019.0
2007-08-02 11:05:00,118.83,118.86,118.82,118.85,4532200004.0
2007-08-02 11:10:00,118.845,118.86,118.79,118.845,5112199999.0
2007-08-02 11:15:00,118.85,118.88,118.82,118.83,6056900046.0
2007-08-02 11:20:00,118.85,118.85,118.82,118.84,6713999976.0
2007-08-02 11:25:00,118.84,118.84,118.79,118.82,3845899973.0
2007-08-02 11:30:00,118.82,118.84,118.79,118.83,4463699950.0
2007-08-02 11:35:00,118.83,118.83,118.71,118.72,8592600047.0
2007-08-02 11:40:00,118.73,118.78,118.73,118.74,6922699987.0
2007-08-02 11:45:00,118.75,118.77,118.72,118.77,6750699988.0
2007-08-02 11:50:00,118.75,118.76,118.73,118.73,5175999875.0
2007-08-02 11:55:00,118.74,118.78,118.67,118.67,6489199931.0
2007-08-02 12:00:00,118.69,118.71,118.65,118.67,6166099965.0
2007-08-02 12:05:00,118.68,118.73,118.67,118.73,5494899989.0
2007-08-02 12:10:00,118.72,118.75,118.715,118.74,5911199991.0
2007-08-02 12:15:00,118.76,118.79,118.745,118.76,6956499972.0
2007-08-02 12:20:00,118.76,118.77,118.72,118.76,5062499965.0
2007-08-02 12:25:00,118.75,118.78,118.74,118.75,4802899937.0
2007-08-02 12:30:00,118.76,118.82,118.75,118.815,8606500019.0
2007-08-02 12:35:00,118.78,118.79,118.72,118.72,8624200031.0
2007-08-02 12:40:00,118.73,118.79,118.71,118.78,8325799935.0
2007-08-02 12:45:00,118.78,118.78,118.75,118.76,7330399983.0
2007-08-02 12:50:00,118.76,118.76,118.72,118.74,6672500004.0
2007-08-02 12:55:00,118.75,118.76,118.71,118.73,8623499955.0
2007-08-02 13:00:00,118.71,118.76,118.7,118.75,4699499935.0
2007-08-02 13:05:00,118.75,118.77,118.72,118.76,7238099933.0
2007-08-02 13:10:00,118.73,118.79,118.72,118.78,5954800072.0
2007-08-02 13:15:00,118.78,118.79,118.75,118.76,4421700008.0
2007-08-02 13:20:00,118.75,118.8,118.75,118.78,6403300090.0
2007-08-02 13:25:00,118.8,118.82,118.76,118.81,8167900009.0
2007-08-02 13:30:00,118.79,118.83,118.79,118.83,4018699993.0
2007-08-02 13:35:00,118.83,118.91,118.81,118.91,9004600024.0
2007-08-02 13:40:00,118.92,118.97,118.91,118.96,9114700007.0
2007-08-02 13:45:00,118.95,118.97,118.85,118.88,7309100016.0
2007-08-02 13:50:00,118.87,118.87,118.8,118.845,4369200023.0
2007-08-02 13:55:00,118.845,118.93,118.83,118.915,5388599938.0
2007-08-02 14:00:00,118.915,118.94,118.875,118.92,7799700059.0
2007-08-02 14:05:00,118.91,118.96,118.9,118.95,4442200048.0
2007-08-02 14:10:00,118.94,119.11,118.92,119.11,1785000000.0
2007-08-02 14:15:00,119.12,119.15,119.06,119.06,1785000000.0
2007-08-02 14:20:00,119.05,119.11,119.03,119.04,5859399998.0
2007-08-02 14:25:00,119.05,119.08,119.02,119.06,8879200135.0
2007-08-02 14:30:00,119.05,119.12,119.04,119.11,9463000155.0
2007-08-02 14:35:00,119.12,119.15,119.07,119.08,9463000155.0
2007-08-02 14:40:00,119.1,119.11,119.03,119.09,4125400043.0
2007-08-02 14:45:00,119.1,119.2,119.07,119.2,2791000015.0
2007-08-02 14:50:00,119.22,119.25,119.17,119.225,3028900013.0
2007-08-02 14:55:00,119.23,119.26,119.14,119.16,5062799987.0
2007-08-02 15:00:00,119.16,119.17,119.0,119.05,4245100003.0
2007-08-02 15:05:00,119.055,119.08,119.03,119.055,3130999987.0
2007-08-02 15:10:00,119.055,119.14,119.03,119.07,3459810060.0
2007-08-02 15:15:00,119.07,119.08,119.03,119.06,2003399995.0
2007-08-02 15:20:00,119.07,119.07,119.0,119.05,1754699995.0
2007-08-02 15:25:00,119.05,119.06,118.94,118.97,7733399998.0
2007-08-02 15:30:00,118.98,119.05,118.97,119.03,8658899966.0
2007-08-02 15:35:00,119.04,119.09,118.99,119.07,8055499950.0
2007-08-02 15:40:00,119.08,119.11,119.05,119.07,8055499950.0
2007-08-02 15:45:00,119.06,119.07,118.99,119.02,8571099956.0
2007-08-02 15:50:00,119.01,119.04,118.99,119.01,10385599990.0
2007-08-02 15:55:00,118.98,118.99,118.95,118.96,9038500010.0
2007-08-02 16:00:00,118.97,118.99,118.92,118.95,9194500002.0
2007-08-02 16:05:00,118.93,118.94,118.87,118.93,8659500035.0
2007-08-02 16:10:00,118.94,119.0,118.91,119.0,8493799989.0
2007-08-02 16:15:00,118.99,119.07,118.98,119.02,7563999995.0
2007-08-02 16:20:00,119.03,119.07,119.01,119.06,7563999995.0
2007-08-02 16:25:00,119.04,119.07,118.98,119.02,7563999995.0
2007-08-02 16:30:00,119.01,119.09,118.98,119.04,7563999995.0
2007-08-02 16:35:00,119.03,119.12,119.02,119.07,7563999995.0
2007-08-02 16:40:00,119.06,119.1,119.0,119.0,7563999995.0
2007-08-02 16:45:00,119.01,119.04,118.99,119.03,7563999995.0
2007-08-02 16:50:00,119.04,119.07,119.02,119.04,7563999995.0
2007-08-02 16:55:00,119.02,119.03,118.94,118.97,5158400004.0
2007-08-02 17:00:00,118.96,118.99,118.92,118.97,5459000020.0
2007-08-02 17:05:00,118.96,118.99,118.93,118.96,5459000020.0
2007-08-02 17:10:00,118.97,119.03,118.93,119.01,5459000020.0
2007-08-02 17:15:00,119.02,119.06,118.99,119.05,4900099978.0
2007-08-02 17:20:00,119.06,119.1,119.04,119.07,7243499979.0
2007-08-02 17:25:00,119.06,119.07,119.02,119.05,8765400016.0
2007-08-02 17:30:00,119.06,119.16,119.04,119.09,6406500070.0
2007-08-02 17:35:00,119.1,119.13,119.06,119.09,6406500070.0
2007-08-02 17:40:00,119.1,119.11,119.08,119.1,6406500070.0
2007-08-02 17:45:00,119.11,119.16,119.09,119.15,7114900048.0
2007-08-02 17:50:00,119.14,119.32,119.14,119.32,7008500005.0
2007-08-02 17:55:00,119.29,119.35,119.27,119.33,7008500005.0
2007-08-02 18:00:00,119.32,119.34,119.26,119.28,7008500005.0
2007-08-02 18:05:00,119.29,119.32,119.27,119.29,7008500005.0
2007-08-02 18:10:00,119.32,119.32,119.26,119.27,6655300009.0
2007-08-02 18:15:00,119.26,119.28,119.2,119.21,3733999999.0
2007-08-02 18:20:00,119.2,119.21,119.18,119.18,6430199968.0
2007-08-02 18:25:00,119.19,119.22,119.17,119.2,5824999940.0
2007-08-02 18:30:00,119.21,119.23,119.17,119.22,5824999940.0
2007-08-02 18:35:00,119.24,119.25,119.21,119.25,7062699917.0
2007-08-02 18:40:00,119.25,119.26,119.18,119.18,6950200017.0
2007-08-02 18:45:00,119.2,119.23,119.19,119.19,7838099963.0
2007-08-02 18:50:00,119.21,119.22,119.13,119.18,6463399968.0
2007-08-02 18:55:00,119.18,119.2,119.08,119.1,8465700017.0
2007-08-02 19:00:00,119.11,119.14,119.08,119.08,9274499960.0
2007-08-02 19:05:00,119.1,119.1,119.05,119.09,9274499960.0
2007-08-02 19:10:00,119.11,119.11,119.06,119.07,7506499991.0
2007-08-02 19:15:00,119.06,119.08,118.98,119.06,9906000045.0
2007-08-02 19:20:00,119.05,119.07,119.01,119.03,9378899998.0
2007-08-02 19:25:00,119.04,119.05,118.98,119.05,9607499980.0
2007-08-02 19:30:00,119.03,119.16,119.02,119.13,6707699943.0
2007-08-02 19:35:00,119.12,119.15,119.1,119.14,7795499975.0
2007-08-02 19:40:00,119.13,119.18,119.12,119.17,6519700014.0
2007-08-02 19:45:00,119.18,119.2,119.13,119.13,9072500015.0
2007-08-02 19:50:00,119.14,119.17,119.11,119.16,8658800006.0
2007-08-02 19:55:00,119.15,119.2,119.14,119.2,8008399999.0
2007-08-02 20:00:00,119.17,119.27,119.17,119.25,6700699980.0
2007-08-02 20:05:00,119.26,119.28,119.23,119.24,5612800035.0
2007-08-02 20:10:00,119.21,119.22,119.15,119.21,8244200012.0
2007-08-02 20:15:00,119.21,119.22,119.14,119.18,7152600013.0
2007-08-02 20:20:00,119.15,119.21,119.15,119.18,8281900065.0
2007-08-02 20:25:00,119.14,119.15,119.08,119.13,7016000065.0
2007-08-02 20:30:00,119.12,119.21,119.12,119.15,8583499930.0
2007-08-02 20:35:00,119.15,119.15,119.06,119.07,9267400014.0
2007-08-02 20:40:00,119.06,119.16,119.06,119.15,7180600034.0
2007-08-02 20:45:00,119.15,119.15,119.07,119.15,2986000036.0
2007-08-02 20:50:00,119.13,119.15,119.11,119.14,6615299967.0
2007-08-02 20:55:00,119.14,119.14,119.06,119.07,5808900038.0
2007-08-02 21:00:00,119.06,119.13,119.06,119.13,5905500055.0
2007-08-02 21:05:00,119.12,119.17,119.12,119.15,4967600027.0
2007-08-02 21:10:00,119.16,119.16,119.12,119.14,3095399995.0
2007-08-02 21:15:00,119.14,119.16,119.13,119.15,4411699990.0
2007-08-02 21:20:00,119.16,119.18,119.14,119.15,5872300023.0
2007-08-02 21:25:00,119.17,119.25,119.15,119.23,7007300051.0
2007-08-02 21:30:00,119.21,119.24,119.17,119.22,5720500080.0
2007-08-02 21:35:00,119.23,119.23,119.18,119.21,5007400047.0
2007-08-02 21:40:00,119.2,119.24,119.18,119.18,5410100004.0
2007-08-02 21:45:00,119.17,119.21,119.15,119.2,6427499935.0
2007-08-02 21:50:00,119.21,119.24,119.14,119.15,7499899993.0
2007-08-02 21:55:00,119.16,119.19,119.15,119.19,5665100017.0
2007-08-02 22:00:00,119.18,119.25,119.15,119.25,5069800033.0
2007-08-02 22:05:00,119.25,119.27,119.22,119.27,2771099985.0
2007-08-02 22:10:00,119.27,119.27,119.22,119.23,5343299997.0
2007-08-02 22:15:00,119.23,119.26,119.23,119.25,1950600015.0
2007-08-02 22:20:00,119.25,119.26,119.22,119.23,4324700013.0
2007-08-02 22:25:00,119.24,119.26,119.23,119.25,1680099992.0
2007-08-02 22:30:00,119.25,119.25,119.23,119.25,1093999997.0
2007-08-02 22:35:00,119.25,119.26,119.22,119.23,980399991.0
2007-08-02 22:40:00,119.23,119.25,119.13,119.15,3925000046.0
2007-08-02 22:45:00,119.16,119.2,119.16,119.16,3715800088.0
2007-08-02 22:50:00,119.18,119.19,119.16,119.18,3750000028.0
2007-08-02 22:55:00,119.18,119.21,119.18,119.2,2954000010.0
2007-08-02 23:00:00,119.2,119.23,119.18,119.21,889399995.0
2007-08-02 23:05:00,119.21,119.21,119.15,119.16,1828900008.0
2007-08-02 23:10:00,119.15,119.16,119.12,119.12,1835800001.0
2007-08-02 23:15:00,119.12,119.15,119.11,119.15,620199992.0
2007-08-02 23:20:00,119.15,119.19,119.14,119.18,1599300020.0
2007-08-02 23:25:00,119.18,119.19,119.18,119.19,1868400006.0
2007-08-02 23:30:00,119.19,119.2,119.19,119.19,759200021.0
2007-08-02 23:35:00,119.19,119.19,119.16,119.16,792400006.0
2007-08-02 23:40:00,119.16,119.17,119.15,119.16,1049299997.0
2007-08-02 23:45:00,119.16,119.16,119.14,119.15,459300001.0
2007-08-02 23:50:00,119.15,119.16,119.14,119.14,739600003.0
2007-08-02 23:55:00,119.15,119.15,119.1,119.11,2669000006.0
2007-08-03 00:00:00,119.11,119.13,119.1,119.13,1585199994.0
2007-08-03 00:05:00,119.13,119.14,119.12,119.14,674500003.0
2007-08-03 00:10:00,119.13,119.16,119.13,119.16,661400001.0
2007-08-03 00:15:00,119.16,119.16,119.14,119.15,954200006.0
2007-08-03 00:20:00,119.15,119.15,119.14,119.15,430299997.0
2007-08-03 00:25:00,119.15,119.17,119.15,119.16,553100005.0
2007-08-03 00:30:00,119.15,119.21,119.15,119.2,4150800000.0
2007-08-03 00:35:00,119.2,119.22,119.17,119.19,3367599995.0
2007-08-03 00:40:00,119.19,119.22,119.17,119.21,4766599997.0
2007-08-03 00:45:00,119.21,119.24,119.18,119.19,6368900008.0
2007-08-03 00:50:00,119.19,119.2,119.17,119.18,3487200001.0
2007-08-03 00:55:00,119.18,119.18,119.14,119.15,3852900023.0
2007-08-03 01:00:00,119.15,119.16,119.12,119.13,5053599965.0
2007-08-03 01:05:00,119.14,119.15,119.11,119.11,4927000047.0
2007-08-03 01:10:00,119.12,119.13,119.08,119.11,6613999970.0
2007-08-03 01:15:00,119.08,119.16,119.08,119.14,6349100017.0
2007-08-03 01:20:00,119.14,119.16,119.12,119.12,5532000019.0
2007-08-03 01:25:00,119.13,119.13,119.06,119.09,3806300001.0
2007-08-03 01:30:00,119.09,119.1,119.04,119.08,6407200035.0
2007-08-03 01:35:00,119.08,119.15,119.07,119.14,4709399999.0
2007-08-03 01:40:00,119.15,119.16,119.12,119.15,3034500002.0
2007-08-03 01:45:00,119.15,119.15,119.13,119.14,1894199979.0
2007-08-03 01:50:00,119.14,119.15,119.13,119.14,3535899992.0
2007-08-03 01:55:00,119.13,119.15,119.12,119.15,7802300038.0
2007-08-03 02:00:00,119.15,119.15,119.13,119.15,3397300012.0
2007-08-03 02:05:00,119.15,119.21,119.15,119.19,6431500027.0
2007-08-03 02:10:00,119.2,119.21,119.16,119.17,7662000011.0
2007-08-03 02:15:00,119.18,119.18,119.13,119.16,9171000005.0
2007-08-03 02:20:00,119.17,119.2,119.17,119.2,6206799981.0
2007-08-03 02:25:00,119.22,119.23,119.19,119.22,7996199969.0
2007-08-03 02:30:00,119.22,119.24,119.19,119.19,8838200003.0
2007-08-03 02:35:00,119.2,119.22,119.17,119.2,9265299896.0
2007-08-03 02:40:00,119.21,119.21,119.17,119.2,7260899978.0
2007-08-03 02:45:00,119.21,119.23,119.17,119.17,5313799988.0
2007-08-03 02:50:00,119.19,119.25,119.19,119.24,8071900055.0
2007-08-03 02:55:00,119.23,119.27,119.21,119.24,9165399998.0
2007-08-03 03:00:00,119.25,119.27,119.22,119.22,6538599960.0
2007-08-03 03:05:00,119.23,119.27,119.22,119.26,4779899972.0
2007-08-03 03:10:00,119.26,119.29,119.24,119.27,5971099999.0
2007-08-03 03:15:00,119.28,119.3,119.22,119.26,5820599964.0
2007-08-03 03:20:00,119.26,119.26,119.18,119.19,8083700022.0
2007-08-03 03:25:00,119.2,119.26,119.19,119.23,9747199993.0
2007-08-03 03:30:00,119.24,119.27,119.22,119.25,5869799993.0
2007-08-03 03:35:00,119.23,119.25,119.22,119.24,2924699967.0
2007-08-03 03:40:00,119.25,119.27,119.22,119.26,7570500057.0
2007-08-03 03:45:00,119.23,119.28,119.23,119.27,4268000024.0
2007-08-03 03:50:00,119.27,119.3,119.26,119.29,2247200005.0
2007-08-03 03:55:00,119.29,119.3,119.27,119.29,5461399996.0
2007-08-03 04:00:00,119.29,119.29,119.24,119.265,5124299983.0
2007-08-03 04:05:00,119.265,119.3,119.25,119.28,8105099941.0
2007-08-03 04:10:00,119.28,119.29,119.27,119.28,4482399957.0
2007-08-03 04:15:00,119.28,119.28,119.21,119.25,5589599994.0
2007-08-03 04:20:00,119.25,119.26,119.24,119.24,2838600003.0
2007-08-03 04:25:00,119.24,119.24,119.21,119.23,4189099987.0
2007-08-03 04:30:00,119.22,119.26,119.21,119.24,3157749998.0
2007-08-03 04:35:00,119.24,119.25,119.235,119.25,3387599957.0
2007-08-03 04:40:00,119.25,119.25,119.235,119.24,1643499977.0
2007-08-03 04:45:00,119.24,119.24,119.18,119.21,3463200033.0
2007-08-03 04:50:00,119.21,119.22,119.15,119.15,4045800015.0
2007-08-03 04:55:00,119.175,119.19,119.13,119.16,6398500010.0
2007-08-03 05:00:00,119.16,119.17,119.13,119.17,6458199990.0
2007-08-03 05:05:00,119.165,119.18,119.15,119.16,4934600014.0
2007-08-03 05:10:00,119.16,119.17,119.15,119.16,2429500041.0
2007-08-03 05:15:00,119.16,119.18,119.155,119.18,3063399986.0
2007-08-03 05:20:00,119.18,119.18,119.17,119.18,2028699996.0
2007-08-03 05:25:00,119.175,119.175,119.11,119.15,7685800061.0
2007-08-03 05:30:00,119.15,119.17,119.14,119.16,5233999962.0
2007-08-03 05:35:00,119.16,119.17,119.15,119.17,2412100004.0
2007-08-03 05:40:00,119.17,119.22,119.17,119.21,6781299990.0
2007-08-03 05:45:00,119.21,119.24,119.2,119.22,6365299986.0
2007-08-03 05:50:00,119.22,119.27,119.22,119.255,1755999983.0
2007-08-03 05:55:00,119.26,119.26,119.235,119.24,6599199982.0
2007-08-03 06:00:00,119.24,119.25,119.22,119.24,7048599955.0
2007-08-03 06:05:00,119.24,119.24,119.21,119.22,4647699970.0
2007-08-03 06:10:00,119.22,119.24,119.21,119.23,3474999994.0
2007-08-03 06:15:00,119.23,119.23,119.15,119.19,3669199980.0
2007-08-03 06:20:00,119.21,119.21,119.185,119.2,2141999996.0
2007-08-03 06:25:00,119.2,119.22,119.18,119.19,4595199989.0
2007-08-03 06:30:00,119.19,119.19,119.18,119.19,3513500006.0
2007-08-03 06:35:00,119.19,119.2,119.16,119.17,2815400000.0
2007-08-03 06:40:00,119.18,119.2,119.15,119.17,4404699992.0
2007-08-03 06:45:00,119.17,119.18,119.15,119.18,6492699957.0
2007-08-03 06:50:00,119.17,119.18,119.13,119.15,9644299937.0
2007-08-03 06:55:00,119.15,119.17,119.13,119.14,4615600013.0
2007-08-03 07:00:00,119.15,119.16,119.12,119.13,8316240044.0
2007-08-03 07:05:00,119.14,119.18,119.12,119.17,8561599983.0
2007-08-03 07:10:00,119.17,119.19,119.15,119.17,7957500035.0
2007-08-03 07:15:00,119.15,119.19,119.15,119.17,5074099972.0
2007-08-03 07:20:00,119.17,119.17,119.14,119.15,5796399900.0
2007-08-03 07:25:00,119.12,119.24,119.12,119.2,8991859978.0
2007-08-03 07:30:00,119.2,119.2,119.15,119.16,3462299983.0
2007-08-03 07:35:00,119.16,119.16,119.135,119.16,6024600036.0
2007-08-03 07:40:00,119.16,119.19,119.16,119.17,4663499988.0
2007-08-03 07:45:00,119.17,119.17,119.14,119.145,3812799978.0
2007-08-03 07:50:00,119.14,119.16,119.13,119.14,6896499978.0
2007-08-03 07:55:00,119.14,119.14,119.06,119.07,7050700032.0
2007-08-03 08:00:00,119.1,119.1,119.04,119.09,8638800020.0
2007-08-03 08:05:00,119.09,119.14,119.08,119.12,8301300076.0
2007-08-03 08:10:00,119.12,119.15,119.08,119.09,3084500019.0
2007-08-03 08:15:00,119.12,119.14,119.09,119.1,5676600025.0
2007-08-03 08:20:00,119.12,119.12,119.07,119.11,6424700020.0
2007-08-03 08:25:00,119.11,119.15,119.1,119.145,6097199965.0
2007-08-03 08:30:00,119.14,119.16,119.11,119.13,8247700013.0
2007-08-03 08:35:00,119.09,119.13,119.07,119.12,1579199995.0
2007-08-03 08:40:00,119.09,119.17,119.09,119.17,8424999985.0
2007-08-03 08:45:00,119.16,119.2,119.14,119.19,7583099958.0
2007-08-03 08:50:00,119.16,119.24,119.16,119.22,6719599958.0
2007-08-03 08:55:00,119.2,119.26,119.2,119.2,3161600037.0
2007-08-03 09:00:00,119.19,119.24,119.18,119.22,4902699993.0
2007-08-03 09:05:00,119.19,119.25,119.17,119.21,5607900071.0
2007-08-03 09:10:00,119.21,119.22,119.205,119.22,5157200040.0
2007-08-03 09:15:00,119.22,119.25,119.14,119.14,7506799975.0
2007-08-03 09:20:00,119.15,119.21,119.15,119.16,8881700026.0
2007-08-03 09:25:00,119.19,119.2,119.17,119.2,7917499962.0
2007-08-03 09:30:00,119.19,119.22,119.15,119.195,7277699987.0
2007-08-03 09:35:00,119.2,119.2,119.16,119.16,4456400016.0
2007-08-03 09:40:00,119.18,119.18,119.14,119.14,7455960005.0
2007-08-03 09:45:00,119.15,119.17,119.12,119.13,9005999900.0
2007-08-03 09:50:00,119.12,119.12,119.03,119.06,9005999900.0
2007-08-03 09:55:00,119.07,119.12,119.06,119.1,9005999900.0
2007-08-03 10:00:00,119.11,119.16,119.1,119.12,9329199917.0
2007-08-03 10:10:00,119.15,119.15,119.11,119.12,6490799990.0
2007-08-03 10:15:00,119.15,119.15,119.12,119.15,9202700014.0
2007-08-03 10:20:00,119.14,119.15,119.11,119.11,9759100026.0
2007-08-03 10:25:00,119.14,119.15,119.12,119.13,5964899996.0
2007-08-03 10:30:00,119.1,119.14,119.09,119.1,5226579942.0
2007-08-03 10:35:00,119.13,119.13,119.09,119.12,5264439984.0
2007-08-03 10:40:00,119.12,119.14,119.09,119.14,7676500015.0
2007-08-03 10:45:00,119.14,119.15,119.11,119.14,7425600022.0
2007-08-03 10:50:00,119.11,119.2,119.11,119.15,8982799985.0
2007-08-03 10:55:00,119.175,119.18,119.15,119.16,5329699994.0
2007-08-03 11:00:00,119.13,119.16,119.13,119.16,6713699996.0
2007-08-03 11:05:00,119.16,119.16,119.07,119.07,6951300050.0
2007-08-03 11:10:00,119.1,119.11,119.09,119.1,4954500020.0
2007-08-03 11:15:00,119.1,119.11,119.07,119.1,4598999996.0
2007-08-03 11:20:00,119.1,119.11,119.095,119.11,4780500032.0
2007-08-03 11:25:00,119.08,119.1,119.03,119.03,4691400001.0
2007-08-03 11:30:00,119.02,119.09,119.02,119.08,6951500032.0
2007-08-03 11:35:00,119.04,119.1,119.03,119.08,6638500010.0
2007-08-03 11:40:00,119.11,119.12,119.1,119.11,4151399946.0
2007-08-03 11:45:00,119.12,119.125,119.08,119.12,4634699994.0
2007-08-03 11:50:00,119.11,119.14,119.09,119.14,4942900013.0
2007-08-03 11:55:00,119.14,119.15,119.135,119.135,3195600007.0
2007-08-03 12:00:00,119.135,119.17,119.135,119.16,5272999999.0
2007-08-03 12:05:00,119.15,119.16,119.115,119.115,4184300013.0
2007-08-03 12:10:00,119.08,119.12,119.08,119.12,3611000011.0
2007-08-03 12:15:00,119.12,119.16,119.1,119.15,2246999981.0
2007-08-03 12:20:00,119.15,119.15,119.125,119.125,3529799990.0
2007-08-03 12:25:00,119.12,119.18,119.11,119.175,6423099994.0
2007-08-03 12:30:00,119.175,119.18,119.13,119.145,2009900000.0
2007-08-03 12:35:00,119.15,119.17,119.14,119.165,4069439998.0
2007-08-03 12:40:00,119.16,119.17,119.135,119.15,3303599994.0
2007-08-03 12:45:00,119.15,119.16,119.12,119.14,3058199994.0
2007-08-03 12:50:00,119.14,119.17,119.13,119.15,3056399997.0
2007-08-03 12:55:00,119.145,119.145,119.11,119.12,4580699994.0
2007-08-03 13:00:00,119.13,119.16,119.13,119.15,9970100026.0
2007-08-03 13:05:00,119.12,119.17,119.12,119.16,6128900000.0
2007-08-03 13:10:00,119.15,119.16,119.115,119.12,5338299970.0
2007-08-03 13:15:00,119.11,119.14,119.1,119.13,4193500005.0
2007-08-03 13:20:00,119.1,119.13,119.07,119.08,9320000141.0
2007-08-03 13:25:00,119.11,119.14,119.09,119.12,4157009993.0
2007-08-03 13:30:00,119.08,119.18,119.07,119.17,3364500015.0
2007-08-03 13:35:00,119.16,119.24,119.15,119.22,3991700011.0
2007-08-03 13:40:00,119.22,119.235,119.16,119.19,7137000010.0
2007-08-03 13:45:00,119.19,119.21,119.18,119.195,5409100018.0
2007-08-03 13:50:00,119.21,119.21,119.175,119.19,4424299989.0
2007-08-03 13:55:00,119.16,119.16,119.11,119.14,5840000015.0
2007-08-03 14:00:00,119.15,119.16,119.12,119.15,6092999934.0
2007-08-03 14:05:00,119.14,119.16,119.12,119.16,8938500090.0
2007-08-03 14:10:00,119.17,119.2,119.16,119.18,5856200044.0
2007-08-03 14:15:00,119.2,119.21,119.17,119.21,8424399988.0
2007-08-03 14:20:00,119.18,119.26,119.18,119.19,9915600035.0
2007-08-03 14:25:00,119.21,119.25,119.13,119.23,9915600035.0
2007-08-03 14:30:00,119.14,119.15,118.82,118.87,9915600035.0
2007-08-03 14:35:00,118.89,118.98,118.83,118.89,9915600035.0
2007-08-03 14:40:00,118.9,118.97,118.88,118.96,9915600035.0
2007-08-03 14:45:00,118.95,119.06,118.9,119.05,9915600035.0
2007-08-03 14:50:00,119.08,119.11,119.0,119.05,9915600035.0
2007-08-03 14:55:00,119.04,119.06,118.98,119.04,9915600035.0
2007-08-03 15:00:00,119.02,119.07,118.96,119.0,7486000000.0
2007-08-03 15:05:00,118.99,119.04,118.95,118.95,7486000000.0
2007-08-03 15:10:00,118.97,118.97,118.92,118.97,7486000000.0
2007-08-03 15:15:00,118.96,119.01,118.96,118.99,7486000000.0
2007-08-03 15:20:00,118.99,119.0,118.92,118.97,3770300011.0
2007-08-03 15:25:00,118.98,119.04,118.92,119.0,6468300035.0
2007-08-03 15:30:00,119.01,119.04,118.86,118.86,5968500055.0
2007-08-03 15:35:00,118.8,118.88,118.79,118.88,4774800044.0
2007-08-03 15:40:00,118.89,118.94,118.86,118.88,5968500055.0
2007-08-03 15:45:00,118.87,118.9,118.77,118.79,5968500055.0
2007-08-03 15:50:00,118.81,118.82,118.73,118.77,5968500055.0
2007-08-03 15:55:00,118.76,118.78,118.63,118.64,5968500055.0
2007-08-03 16:00:00,118.66,118.67,118.5,118.59,5968500055.0
2007-08-03 16:05:00,118.6,118.61,118.47,118.6,5968500055.0
2007-08-03 16:10:00,118.61,118.63,118.54,118.56,5968500055.0
2007-08-03 16:15:00,118.55,118.59,118.48,118.49,5968500055.0
2007-08-03 16:20:00,118.48,118.54,118.43,118.52,5968500055.0
2007-08-03 16:25:00,118.51,118.54,118.44,118.48,5968500055.0
2007-08-03 16:30:00,118.49,118.53,118.39,118.39,5968500055.0
2007-08-03 16:35:00,118.41,118.41,118.29,118.38,5968500055.0
2007-08-03 16:40:00,118.37,118.42,118.13,118.18,5968500055.0
2007-08-03 16:45:00,118.17,118.32,118.16,118.32,5968500055.0
2007-08-03 16:50:00,118.31,118.37,118.29,118.36,6754100050.0
2007-08-03 16:55:00,118.35,118.42,118.32,118.34,9896500030.0
2007-08-03 17:00:00,118.32,118.5,118.32,118.49,9896500030.0
2007-08-03 17:05:00,118.5,118.51,118.42,118.45,8015600014.0
2007-08-03 17:10:00,118.41,118.49,118.36,118.44,9379500035.0
2007-08-03 17:15:00,118.43,118.47,118.36,118.4,9379500035.0
2007-08-03 17:20:00,118.41,118.46,118.36,118.36,9379500035.0
2007-08-03 17:25:00,118.37,118.43,118.34,118.42,9379500035.0
2007-08-03 17:30:00,118.43,118.46,118.35,118.38,9379500035.0
2007-08-03 17:35:00,118.37,118.38,118.32,118.36,9379500035.0
2007-08-03 17:40:00,118.35,118.38,118.28,118.3,9379500035.0
2007-08-03 17:45:00,118.31,118.45,118.31,118.39,10052700155.0
2007-08-03 17:50:00,118.38,118.45,118.37,118.41,10501500235.0
2007-08-03 17:55:00,118.4,118.44,118.38,118.4,8401200188.0
2007-08-03 18:00:00,118.39,118.47,118.39,118.44,10163100177.0
2007-08-03 18:05:00,118.45,118.46,118.4,118.46,9655500090.0
2007-08-03 18:10:00,118.45,118.57,118.44,118.57,9655500090.0
2007-08-03 18:15:00,118.58,118.63,118.5,118.51,9655500090.0
2007-08-03 18:20:00,118.52,118.53,118.47,118.52,9655500090.0
2007-08-03 18:25:00,118.54,118.55,118.46,118.53,7143899946.0
2007-08-03 18:30:00,118.54,118.56,118.49,118.49,7347800002.0
2007-08-03 18:35:00,118.5,118.56,118.48,118.53,7578200025.0
2007-08-03 18:40:00,118.52,118.54,118.48,118.49,6093700001.0
2007-08-03 18:45:00,118.48,118.53,118.46,118.5,5297700003.0
2007-08-03 18:50:00,118.46,118.54,118.46,118.47,10351200017.0
2007-08-03 18:55:00,118.48,118.51,118.42,118.5,10669999975.0
2007-08-03 19:00:00,118.49,118.5,118.45,118.48,10669999975.0
2007-08-03 19:05:00,118.49,118.51,118.45,118.51,9149199987.0
2007-08-03 19:10:00,118.53,118.54,118.505,118.52,6985099994.0
2007-08-03 19:15:00,118.52,118.59,118.51,118.54,5959069975.0
2007-08-03 19:20:00,118.56,118.58,118.53,118.57,4571400007.0
2007-08-03 19:25:00,118.575,118.6,118.54,118.57,7209699999.0
2007-08-03 19:30:00,118.58,118.61,118.56,118.57,9136700048.0
2007-08-03 19:35:00,118.6,118.61,118.53,118.53,9020200023.0
2007-08-03 19:40:00,118.54,118.6,118.53,118.59,6978999995.0
2007-08-03 19:45:00,118.6,118.6,118.54,118.56,7966399977.0
2007-08-03 19:50:00,118.56,118.59,118.53,118.56,5867700062.0
2007-08-03 19:55:00,118.57,118.71,118.57,118.65,8361000050.0
2007-08-03 20:00:00,118.64,118.75,118.64,118.74,9097650084.0
2007-08-03 20:05:00,118.75,118.75,118.66,118.68,9216700065.0
2007-08-03 20:10:00,118.68,118.69,118.62,118.645,7664799990.0
2007-08-03 20:15:00,118.64,118.67,118.54,118.57,4181300071.0
2007-08-03 20:20:00,118.59,118.6,118.51,118.51,5863701805.0
2007-08-03 20:25:00,118.5,118.5,118.42,118.44,5496006978.0
2007-08-03 20:30:00,118.43,118.53,118.43,118.49,8690400030.0
2007-08-03 20:35:00,118.5,118.54,118.47,118.52,8300999970.0
2007-08-03 20:40:00,118.52,118.55,118.4,118.4,7941600056.0
2007-08-03 20:45:00,118.39,118.42,118.28,118.29,8042000080.0
2007-08-03 20:50:00,118.28,118.46,118.26,118.4,8160700079.0
2007-08-03 20:55:00,118.39,118.47,118.34,118.38,8819100066.0
2007-08-03 21:00:00,118.41,118.42,118.18,118.19,4651900046.0
2007-08-03 21:05:00,118.17,118.27,118.16,118.21,3426500050.0
2007-08-03 21:10:00,118.2,118.28,118.18,118.21,5764100038.0
2007-08-03 21:15:00,118.22,118.27,118.18,118.26,8948500024.0
2007-08-03 21:20:00,118.27,118.28,118.19,118.19,8596200019.0
2007-08-03 21:25:00,118.21,118.23,118.12,118.19,8078100057.0
2007-08-03 21:30:00,118.15,118.21,118.13,118.15,8768500080.0
2007-08-03 21:35:00,118.16,118.16,118.07,118.09,8979000091.0
2007-08-03 21:40:00,118.08,118.19,118.06,118.15,8254800106.0
2007-08-03 21:45:00,118.14,118.15,118.09,118.13,8542700098.0
2007-08-03 21:50:00,118.11,118.12,118.05,118.06,9090000215.0
2007-08-03 21:55:00,118.04,118.08,118.03,118.05,7537500136.0
2007-08-03 22:00:00,118.03,118.03,117.94,117.99,8599500005.0
2007-08-03 22:05:00,117.99,117.99,117.94,117.99,6137300081.0
2007-08-03 22:10:00,117.99,118.02,117.96,117.99,5382600084.0
2007-08-03 22:15:00,117.99,118.0,117.98,117.98,4517599995.0
2007-08-03 22:20:00,117.98,118.01,117.94,117.97,4689200023.0
2007-08-03 22:25:00,117.97,117.97,117.94,117.96,1745599997.0
2007-08-03 22:30:00,117.96,117.97,117.95,117.96,2946500018.0
2007-08-03 22:35:00,117.97,117.98,117.96,117.96,4091699988.0
2007-08-03 22:40:00,117.965,117.99,117.95,117.99,2580900004.0
2007-08-03 22:45:00,117.99,118.05,117.98,118.04,4833600031.0
2007-08-03 22:50:00,118.04,118.04,117.985,118.0,3221000044.0
2007-08-03 22:55:00,118.0,118.05,117.98,118.03,4122700032.0
2007-08-05 23:25:00,117.44,117.46,117.43,117.44,1055900012.0
2007-08-05 23:30:00,117.44,117.51,117.42,117.43,4216199976.0
2007-08-05 23:35:00,117.43,117.46,117.41,117.41,2173599984.0
2007-08-05 23:40:00,117.41,117.41,117.24,117.31,6859099993.0
2007-08-05 23:45:00,117.3,117.31,117.21,117.23,4438399989.0
2007-08-05 23:50:00,117.23,117.23,117.18,117.19,3640300002.0
2007-08-05 23:55:00,117.19,117.24,117.18,117.19,3144000007.0
2007-08-06 00:00:00,117.19,117.23,117.18,117.18,2559900021.0
2007-08-06 00:05:00,117.19,117.26,117.18,117.24,4542099995.0
2007-08-06 00:10:00,117.23,117.33,117.21,117.32,7773800011.0
2007-08-06 00:15:00,117.32,117.4,117.3,117.36,6330699992.0
2007-08-06 00:20:00,117.37,117.45,117.35,117.45,5011099993.0
2007-08-06 00:25:00,117.45,117.53,117.42,117.53,6721699957.0
2007-08-06 00:30:00,117.52,117.53,117.41,117.44,7406999990.0
2007-08-06 00:35:00,117.43,117.46,117.37,117.44,5692800009.0
2007-08-06 00:40:00,117.44,117.48,117.41,117.45,8148899981.0
2007-08-06 00:45:00,117.45,117.52,117.45,117.51,4317000008.0
2007-08-06 00:50:00,117.51,117.54,117.46,117.52,4471000018.0
2007-08-06 00:55:00,117.51,117.57,117.48,117.56,8126500016.0
2007-08-06 01:00:00,117.56,117.62,117.54,117.61,7823200014.0
2007-08-06 01:05:00,117.61,117.63,117.59,117.6,5894900011.0
2007-08-06 01:10:00,117.63,117.68,117.61,117.61,7214300015.0
2007-08-06 01:15:00,117.6,117.63,117.54,117.54,7812999995.0
2007-08-06 01:20:00,117.56,117.6,117.51,117.59,6504599987.0
2007-08-06 01:25:00,117.55,117.59,117.55,117.58,2966740004.0
2007-08-06 01:30:00,117.57,117.58,117.53,117.56,7077199969.0
2007-08-06 01:35:00,117.57,117.58,117.5,117.51,3133099986.0
2007-08-06 01:40:00,117.51,117.52,117.43,117.45,5628800025.0
2007-08-06 01:45:00,117.46,117.53,117.43,117.53,8777100075.0
2007-08-06 01:50:00,117.53,117.59,117.52,117.56,8851379986.0
2007-08-06 01:55:00,117.56,117.6,117.53,117.58,6180300007.0
2007-08-06 02:00:00,117.59,117.65,117.58,117.64,8666500120.0
2007-08-06 02:05:00,117.66,117.7,117.65,117.66,7304100015.0
2007-08-06 02:10:00,117.65,117.67,117.57,117.57,6105300075.0
2007-08-06 02:15:00,117.56,117.61,117.56,117.6,4649999998.0
2007-08-06 02:20:00,117.6,117.6,117.56,117.58,7482800027.0
2007-08-06 02:25:00,117.58,117.58,117.53,117.55,9156700106.0
2007-08-06 02:30:00,117.58,117.61,117.55,117.6,9302699977.0
2007-08-06 02:35:00,117.59,117.6,117.53,117.59,5718200000.0
2007-08-06 02:40:00,117.59,117.59,117.56,117.57,8253300056.0
2007-08-06 02:45:00,117.59,117.59,117.54,117.54,8788799872.0
2007-08-06 02:50:00,117.56,117.58,117.54,117.55,8029500059.0
2007-08-06 02:55:00,117.56,117.56,117.45,117.45,7646500045.0
2007-08-06 03:00:00,117.44,117.44,117.35,117.39,7646500045.0
2007-08-06 03:05:00,117.38,117.46,117.37,117.39,7646500045.0
2007-08-06 03:10:00,117.4,117.46,117.35,117.46,7164500037.0
2007-08-06 03:15:00,117.45,117.48,117.41,117.41,9400700074.0
2007-08-06 03:20:00,117.4,117.46,117.4,117.43,7801500050.0
2007-08-06 03:25:00,117.45,117.51,117.45,117.49,9472099995.0
2007-08-06 03:30:00,117.5,117.52,117.42,117.46,8823099976.0
2007-08-06 03:35:00,117.46,117.55,117.44,117.55,6372600027.0
2007-08-06 03:40:00,117.56,117.64,117.55,117.61,6779000029.0
2007-08-06 03:45:00,117.63,117.64,117.57,117.61,6778100069.0
2007-08-06 03:50:00,117.6,117.64,117.6,117.61,6947000085.0
2007-08-06 03:55:00,117.63,117.65,117.58,117.6,6225000016.0
2007-08-06 04:00:00,117.62,117.66,117.62,117.64,6636000024.0
2007-08-06 04:05:00,117.64,117.65,117.61,117.62,5162299974.0
2007-08-06 04:10:00,117.66,117.66,117.6,117.64,6216599972.0
2007-08-06 04:15:00,117.64,117.64,117.58,117.61,6418800039.0
2007-08-06 04:20:00,117.63,117.63,117.58,117.63,4465199995.0
2007-08-06 04:25:00,117.63,117.64,117.61,117.62,8249099994.0
2007-08-06 04:30:00,117.59,117.62,117.58,117.59,6042300032.0
2007-08-06 04:35:00,117.56,117.61,117.56,117.59,6088700007.0
2007-08-06 04:40:00,117.59,117.62,117.59,117.61,4242600005.0
2007-08-06 04:45:00,117.61,117.63,117.6,117.61,4575400016.0
2007-08-06 04:50:00,117.61,117.64,117.61,117.63,3128199998.0
2007-08-06 04:55:00,117.63,117.67,117.61,117.66,6701899969.0
2007-08-06 05:00:00,117.68,117.69,117.66,117.68,5073700002.0
2007-08-06 05:05:00,117.67,117.69,117.67,117.69,3326900015.0
2007-08-06 05:10:00,117.69,117.71,117.65,117.65,5793300001.0
2007-08-06 05:15:00,117.65,117.67,117.64,117.67,3243799981.0
2007-08-06 05:20:00,117.67,117.69,117.65,117.68,5574699975.0
2007-08-06 05:25:00,117.67,117.72,117.62,117.63,5996000046.0
2007-08-06 05:30:00,117.65,117.66,117.625,117.64,7758800034.0
2007-08-06 05:35:00,117.64,117.65,117.62,117.62,4071099976.0
2007-08-06 05:40:00,117.63,117.66,117.62,117.62,5103399976.0
2007-08-06 05:45:00,117.62,117.63,117.6,117.6,3803799993.0
2007-08-06 05:50:00,117.62,117.63,117.56,117.56,6702200018.0
2007-08-06 05:55:00,117.59,117.62,117.57,117.6,6760800053.0
2007-08-06 06:00:00,117.6,117.61,117.54,117.56,7042700069.0
2007-08-06 06:05:00,117.56,117.6,117.55,117.585,4831200083.0
2007-08-06 06:10:00,117.59,117.6,117.56,117.57,5324799962.0
2007-08-06 06:15:00,117.57,117.59,117.56,117.58,4122900015.0
2007-08-06 06:20:00,117.58,117.6,117.555,117.6,4751800035.0
2007-08-06 06:25:00,117.56,117.56,117.52,117.55,3098100023.0
2007-08-06 06:30:00,117.54,117.62,117.54,117.59,6819700014.0
2007-08-06 06:35:00,117.59,117.6,117.55,117.6,6769300075.0
2007-08-06 06:40:00,117.6,117.63,117.57,117.62,7455100052.0
2007-08-06 06:45:00,117.61,117.65,117.61,117.64,6629300031.0
2007-08-06 06:50:00,117.63,117.64,117.58,117.61,6875300051.0
2007-08-06 06:55:00,117.58,117.64,117.58,117.64,5291700027.0
2007-08-06 07:00:00,117.6,117.61,117.54,117.57,8136000025.0
2007-08-06 07:05:00,117.56,117.62,117.56,117.585,8337599995.0
2007-08-06 07:10:00,117.58,117.63,117.54,117.54,8946900037.0
2007-08-06 07:15:00,117.53,117.56,117.5,117.56,8437600124.0
2007-08-06 07:20:00,117.56,117.58,117.53,117.57,6030900110.0
2007-08-06 07:25:00,117.57,117.61,117.57,117.57,8151099969.0
2007-08-06 07:30:00,117.59,117.6,117.51,117.52,8972100091.0
2007-08-06 07:35:00,117.54,117.58,117.53,117.56,9930300103.0
2007-08-06 07:40:00,117.59,117.59,117.51,117.52,5850100060.0
2007-08-06 07:45:00,117.53,117.56,117.52,117.56,4201099998.0
2007-08-06 07:50:00,117.55,117.58,117.55,117.58,5697999996.0
2007-08-06 07:55:00,117.58,117.59,117.52,117.53,5985699981.0
2007-08-06 08:00:00,117.53,117.54,117.47,117.49,6460000050.0
2007-08-06 08:05:00,117.48,117.55,117.45,117.54,7148900092.0
2007-08-06 08:10:00,117.55,117.6,117.53,117.59,8292800180.0
2007-08-06 08:15:00,117.6,117.65,117.57,117.57,5943500030.0
2007-08-06 08:20:00,117.58,117.61,117.57,117.59,7101700030.0
2007-08-06 08:25:00,117.58,117.63,117.57,117.59,8841600065.0
2007-08-06 08:30:00,117.6,117.6,117.54,117.54,9673000075.0
2007-08-06 08:35:00,117.51,117.52,117.4,117.46,9673000075.0
2007-08-06 08:40:00,117.43,117.54,117.42,117.48,6053200012.0
2007-08-06 08:45:00,117.505,117.52,117.45,117.48,7111899929.0
2007-08-06 08:50:00,117.5,117.52,117.48,117.51,6533199990.0
2007-08-06 08:55:00,117.47,117.54,117.47,117.53,7479000067.0
2007-08-06 09:00:00,117.55,117.76,117.54,117.73,8927999965.0
2007-08-06 09:05:00,117.74,117.77,117.67,117.72,8927999965.0
2007-08-06 09:10:00,117.69,117.71,117.63,117.69,8073000020.0
2007-08-06 09:15:00,117.7,117.71,117.61,117.69,8073000020.0
2007-08-06 09:20:00,117.68,117.68,117.6,117.64,8316299978.0
2007-08-06 09:25:00,117.65,117.71,117.64,117.7,8478499950.0
2007-08-06 09:30:00,117.71,117.76,117.69,117.75,8478499950.0
2007-08-06 09:35:00,117.76,117.76,117.74,117.74,3391399980.0
2007-08-06 09:40:00,117.73,117.74,117.65,117.67,8478499950.0
2007-08-06 09:45:00,117.66,117.68,117.61,117.63,8478499950.0
2007-08-06 09:50:00,117.64,117.68,117.64,117.67,8478499950.0
2007-08-06 09:55:00,117.69,117.72,117.67,117.69,7957799956.0
2007-08-06 10:00:00,117.7,117.73,117.65,117.66,6580599986.0
2007-08-06 10:05:00,117.65,117.77,117.63,117.63,8707700000.0
2007-08-06 10:10:00,117.62,117.66,117.61,117.64,10127999995.0
2007-08-06 10:15:00,117.67,117.72,117.64,117.64,6962799991.0
2007-08-06 10:20:00,117.63,117.67,117.62,117.67,6171499990.0
2007-08-06 10:25:00,117.66,117.71,117.66,117.69,4937199992.0
2007-08-06 10:30:00,117.68,117.73,117.67,117.72,6056300034.0
2007-08-06 10:35:00,117.72,117.73,117.67,117.69,8338699987.0
2007-08-06 10:40:00,117.68,117.69,117.58,117.59,10152499940.0
2007-08-06 10:45:00,117.58,117.61,117.53,117.57,9325699947.0
2007-08-06 10:50:00,117.58,117.63,117.58,117.63,4814799980.0
2007-08-06 10:55:00,117.62,117.67,117.61,117.66,5678599969.0
2007-08-06 11:00:00,117.63,117.69,117.63,117.69,7777599996.0
2007-08-06 11:05:00,117.69,117.74,117.63,117.66,5961100022.0
2007-08-06 11:10:00,117.66,117.67,117.64,117.64,2949500045.0
2007-08-06 11:15:00,117.65,117.7,117.65,117.66,1778000065.0
2007-08-06 11:20:00,117.69,117.69,117.63,117.64,3166200043.0
2007-08-06 11:25:00,117.65,117.65,117.59,117.61,5321000033.0
2007-08-06 11:30:00,117.62,117.72,117.62,117.69,10487299983.0
2007-08-06 11:35:00,117.71,117.75,117.7,117.71,9094899977.0
2007-08-06 11:40:00,117.69,117.73,117.66,117.69,7649499975.0
2007-08-06 11:45:00,117.7,117.79,117.63,117.67,7649499975.0
2007-08-06 11:50:00,117.66,117.69,117.63,117.64,7649499975.0
2007-08-06 11:55:00,117.63,117.67,117.62,117.65,8132799984.0
2007-08-06 12:00:00,117.66,117.73,117.64,117.7,6758499984.0
2007-08-06 12:05:00,117.68,117.75,117.67,117.73,4054500090.0
2007-08-06 12:10:00,117.69,117.71,117.67,117.71,7640099980.0
2007-08-06 12:15:00,117.7,117.74,117.61,117.74,10245499830.0
2007-08-06 12:20:00,117.73,117.84,117.73,117.79,10245499830.0
2007-08-06 12:25:00,117.8,117.81,117.76,117.77,8196399864.0
2007-08-06 12:30:00,117.8,117.86,117.78,117.82,7782999933.0
2007-08-06 12:35:00,117.81,117.85,117.8,117.85,3957699992.0
2007-08-06 12:40:00,117.85,117.86,117.84,117.84,5771899975.0
2007-08-06 12:45:00,117.84,117.89,117.84,117.86,7991900021.0
2007-08-06 12:50:00,117.88,117.94,117.87,117.93,7252699987.0
2007-08-06 12:55:00,117.92,117.94,117.88,117.92,5673499880.0
2007-08-06 13:00:00,117.91,117.98,117.88,117.9,5673499880.0
2007-08-06 13:05:00,117.89,117.93,117.84,117.84,5673499880.0
2007-08-06 13:10:00,117.83,117.86,117.83,117.86,4513399934.0
2007-08-06 13:15:00,117.86,117.88,117.83,117.87,9345828120.0
2007-08-06 13:20:00,117.88,117.89,117.83,117.88,7099615959.0
2007-08-06 13:25:00,117.87,117.91,117.85,117.91,10455499990.0
2007-08-06 13:30:00,117.92,118.12,117.91,118.04,10455499990.0
2007-08-06 13:35:00,118.03,118.05,117.98,117.99,10455499990.0
2007-08-06 13:40:00,117.98,117.98,117.91,117.91,10455499990.0
2007-08-06 13:45:00,117.92,117.93,117.88,117.92,6942499972.0
2007-08-06 13:50:00,117.89,117.9,117.83,117.88,9329499915.0
2007-08-06 13:55:00,117.87,117.91,117.83,117.87,7261600080.0
2007-08-06 14:00:00,117.88,117.94,117.85,117.85,7573000150.0
2007-08-06 14:05:00,117.87,117.89,117.81,117.87,5831100057.0
2007-08-06 14:10:00,117.87,117.88,117.8,117.84,5142399978.0
2007-08-06 14:15:00,117.83,117.87,117.8,117.8,3217000003.0
2007-08-06 14:20:00,117.79,117.81,117.75,117.79,4418000005.0
2007-08-06 14:25:00,117.8,117.85,117.79,117.835,5020800006.0
2007-08-06 14:30:00,117.84,117.91,117.835,117.91,5402899972.0
2007-08-06 14:35:00,117.92,117.94,117.9,117.92,4488200015.0
2007-08-06 14:40:00,117.92,117.92,117.895,117.895,4804299994.0
2007-08-06 14:45:00,117.895,117.92,117.89,117.9,7037462993.0
2007-08-06 14:50:00,117.91,117.91,117.87,117.9,9600499955.0
2007-08-06 14:55:00,117.91,117.91,117.88,117.9,9600499955.0
2007-08-06 15:00:00,117.91,117.96,117.91,117.92,6417399982.0
2007-08-06 15:05:00,117.89,117.89,117.86,117.89,5802500010.0
2007-08-06 15:10:00,117.9,117.9,117.84,117.86,5802500010.0
2007-08-06 15:15:00,117.85,117.89,117.85,117.86,10582000040.0
2007-08-06 15:20:00,117.85,117.94,117.84,117.9,10582000040.0
2007-08-06 15:25:00,117.87,117.87,117.79,117.83,9258000065.0
2007-08-06 15:30:00,117.81,117.92,117.76,117.89,9069500070.0
2007-08-06 15:35:00,117.9,117.9,117.81,117.83,9069500070.0
2007-08-06 15:40:00,117.84,117.87,117.8,117.81,9069500070.0
2007-08-06 15:45:00,117.82,117.86,117.78,117.79,9069500070.0
2007-08-06 15:50:00,117.78,117.81,117.7,117.8,9069500070.0
2007-08-06 15:55:00,117.81,117.87,117.8,117.87,9069500070.0
2007-08-06 16:00:00,117.84,117.89,117.75,117.77,9069500070.0
2007-08-06 16:05:00,117.76,117.86,117.76,117.84,9069500070.0
2007-08-06 16:10:00,117.83,117.89,117.81,117.89,8640800062.0
2007-08-06 16:15:00,117.87,117.9,117.84,117.86,6999000165.0
2007-08-06 16:20:00,117.87,117.9,117.84,117.84,6999000165.0
2007-08-06 16:25:00,117.85,117.85,117.77,117.8,6999000165.0
2007-08-06 16:30:00,117.79,117.82,117.69,117.73,6999000165.0
2007-08-06 16:35:00,117.72,117.79,117.7,117.73,6999000165.0
2007-08-06 16:40:00,117.74,117.74,117.67,117.73,6999000165.0
2007-08-06 16:45:00,117.75,117.79,117.72,117.75,6999000165.0
2007-08-06 16:50:00,117.76,117.77,117.64,117.71,6999000165.0
2007-08-06 16:55:00,117.7,117.81,117.69,117.76,6999000165.0
2007-08-06 17:00:00,117.77,117.78,117.7,117.71,6999000165.0
2007-08-06 17:05:00,117.72,117.74,117.7,117.73,6999000165.0
2007-08-06 17:10:00,117.72,117.84,117.72,117.825,6999000165.0
2007-08-06 17:15:00,117.8,117.93,117.8,117.91,7554999940.0
2007-08-06 17:20:00,117.9,117.93,117.85,117.89,6300599960.0
2007-08-06 17:25:00,117.92,117.92,117.87,117.87,9259400070.0
2007-08-06 17:30:00,117.88,117.94,117.87,117.88,6382900054.0
2007-08-06 17:35:00,117.87,117.92,117.87,117.89,3301200015.0
2007-08-06 17:40:00,117.91,117.94,117.9,117.925,6270400002.0
2007-08-06 17:45:00,117.93,118.08,117.925,118.01,9184400019.0
2007-08-06 17:50:00,118.02,118.06,118.01,118.05,9989000035.0
2007-08-06 17:55:00,118.06,118.06,118.01,118.02,9989000035.0
2007-08-06 18:00:00,118.0,118.01,117.91,117.99,9989000035.0
2007-08-06 18:05:00,117.96,118.05,117.93,118.01,8418200010.0
2007-08-06 18:10:00,118.02,118.07,118.01,118.06,6224799980.0
2007-08-06 18:15:00,118.04,118.22,118.04,118.17,10395499995.0
2007-08-06 18:20:00,118.18,118.2,118.09,118.1,10111000021.0
2007-08-06 18:25:00,118.11,118.14,118.09,118.13,7020599988.0
2007-08-06 18:30:00,118.125,118.21,118.12,118.21,9146500029.0
2007-08-06 18:35:00,118.23,118.24,118.19,118.24,6359199988.0
2007-08-06 18:40:00,118.22,118.36,118.22,118.34,5972000060.0
2007-08-06 18:45:00,118.35,118.4,118.31,118.37,5972000060.0
2007-08-06 18:50:00,118.36,118.39,118.32,118.33,5972000060.0
2007-08-06 18:55:00,118.31,118.34,118.29,118.31,5972000060.0
2007-08-06 19:00:00,118.3,118.31,118.26,118.3,7232699968.0
2007-08-06 19:05:00,118.29,118.3,118.22,118.22,9714300007.0
2007-08-06 19:10:00,118.21,118.23,118.17,118.22,8321399998.0
2007-08-06 19:15:00,118.19,118.26,118.18,118.24,6533500010.0
2007-08-06 19:20:00,118.27,118.28,118.23,118.27,8210100011.0
2007-08-06 19:25:00,118.28,118.31,118.25,118.26,8413499985.0
2007-08-06 19:30:00,118.25,118.29,118.23,118.27,7461899991.0
2007-08-06 19:35:00,118.27,118.28,118.24,118.24,5213299977.0
2007-08-06 19:40:00,118.27,118.28,118.23,118.23,6969100028.0
2007-08-06 19:45:00,118.23,118.23,118.17,118.17,7335799936.0
2007-08-06 19:50:00,118.18,118.22,118.16,118.21,4293199937.0
2007-08-06 19:55:00,118.22,118.22,118.15,118.16,3752900031.0
2007-08-06 20:00:00,118.17,118.21,118.16,118.18,7359100008.0
2007-08-06 20:05:00,118.2,118.26,118.18,118.24,10347800044.0
2007-08-06 20:10:00,118.24,118.25,118.19,118.24,4922299978.0
2007-08-06 20:15:00,118.24,118.3,118.22,118.28,7817400024.0
2007-08-06 20:20:00,118.28,118.32,118.24,118.25,6064099984.0
2007-08-06 20:25:00,118.28,118.29,118.23,118.245,7182000054.0
2007-08-06 20:30:00,118.24,118.29,118.23,118.26,7551000001.0
2007-08-06 20:35:00,118.26,118.33,118.26,118.29,8912899998.0
2007-08-06 20:40:00,118.31,118.5,118.31,118.49,4971500000.0
2007-08-06 20:45:00,118.48,118.48,118.41,118.45,4971500000.0
2007-08-06 20:50:00,118.44,118.5,118.44,118.46,10652500155.0
2007-08-06 20:55:00,118.47,118.47,118.39,118.4,10652500155.0
2007-08-06 21:00:00,118.41,118.49,118.41,118.44,10652500155.0
2007-08-06 21:05:00,118.43,118.6,118.43,118.6,10652500155.0
2007-08-06 21:10:00,118.59,118.87,118.56,118.86,10652500155.0
2007-08-06 21:15:00,118.87,118.95,118.83,118.85,10652500155.0
2007-08-06 21:20:00,118.84,118.89,118.79,118.84,10652500155.0
2007-08-06 21:25:00,118.83,119.01,118.83,118.98,10652500155.0
2007-08-06 21:30:00,118.97,119.07,118.89,118.9,10652500155.0
2007-08-06 21:35:00,118.89,118.97,118.87,118.91,9599800077.0
2007-08-06 21:40:00,118.92,119.01,118.92,118.99,8898000025.0
2007-08-06 21:45:00,118.98,119.06,118.96,119.02,8898000025.0
2007-08-06 21:50:00,119.04,119.07,119.01,119.05,5449400014.0
2007-08-06 21:55:00,119.06,119.08,119.03,119.08,6635200099.0
2007-08-06 22:00:00,119.05,119.06,118.99,119.04,5786700030.0
2007-08-06 22:05:00,119.04,119.05,118.96,118.96,5810300004.0
2007-08-06 22:10:00,118.96,118.97,118.91,118.95,5399900014.0
2007-08-06 22:15:00,118.95,118.95,118.91,118.92,3203200001.0
2007-08-06 22:20:00,118.92,118.93,118.91,118.93,2174300010.0
2007-08-06 22:25:00,118.93,118.95,118.93,118.94,1729499989.0
2007-08-06 22:30:00,118.94,118.95,118.88,118.88,3349799996.0
2007-08-06 22:35:00,118.88,118.93,118.87,118.91,6194200049.0
2007-08-06 22:40:00,118.91,118.92,118.89,118.9,2168000008.0
2007-08-06 22:45:00,118.9,118.91,118.86,118.87,4280099987.0
2007-08-06 22:50:00,118.88,118.9,118.86,118.88,2551000018.0
2007-08-06 22:55:00,118.875,118.89,118.86,118.87,2455800003.0
2007-08-06 23:00:00,118.87,118.91,118.83,118.9,2189299985.0
2007-08-06 23:05:00,118.9,118.91,118.85,118.86,3555200071.0
2007-08-06 23:10:00,118.86,118.86,118.84,118.86,1016599989.0
2007-08-06 23:15:00,118.85,118.88,118.845,118.87,2583699985.0
2007-08-06 23:20:00,118.87,118.87,118.84,118.87,2221299994.0
2007-08-06 23:25:00,118.86,118.89,118.86,118.88,1810899994.0
2007-08-06 23:30:00,118.87,118.88,118.85,118.85,796699996.0
2007-08-06 23:35:00,118.86,118.87,118.84,118.85,971300000.0
2007-08-06 23:40:00,118.84,118.87,118.83,118.85,2120299986.0
2007-08-06 23:45:00,118.85,118.87,118.84,118.87,1261599998.0
2007-08-06 23:50:00,118.87,118.88,118.85,118.86,2986700020.0
2007-08-06 23:55:00,118.86,118.88,118.855,118.87,358000001.0
2007-08-07 00:00:00,118.87,118.87,118.82,118.83,3790299998.0
2007-08-07 00:05:00,118.83,118.84,118.82,118.84,3314199968.0
2007-08-07 00:10:00,118.84,118.86,118.84,118.84,1276700001.0
2007-08-07 00:15:00,118.84,118.84,118.82,118.83,938400006.0
2007-08-07 00:20:00,118.82,118.83,118.79,118.8,2754600002.0
2007-08-07 00:25:00,118.81,118.82,118.78,118.8,4273500012.0
2007-08-07 00:30:00,118.8,118.82,118.79,118.81,3343099999.0
2007-08-07 00:35:00,118.81,118.85,118.81,118.85,2643199986.0
2007-08-07 00:40:00,118.85,118.87,118.84,118.87,2482900012.0
2007-08-07 00:45:00,118.87,118.87,118.82,118.83,4714700002.0
2007-08-07 00:50:00,118.83,118.83,118.79,118.82,4772599994.0
2007-08-07 00:55:00,118.82,118.85,118.805,118.82,3052300013.0
2007-08-07 01:00:00,118.82,118.83,118.78,118.8,4437300008.0
2007-08-07 01:05:00,118.8,118.8,118.73,118.74,4449100001.0
2007-08-07 01:10:00,118.735,118.76,118.68,118.74,8270399986.0
2007-08-07 01:15:00,118.74,118.74,118.67,118.7,7962599966.0
2007-08-07 01:20:00,118.7,118.77,118.7,118.76,5254599995.0
2007-08-07 01:25:00,118.76,118.76,118.72,118.72,5582599982.0
2007-08-07 01:30:00,118.72,118.77,118.71,118.77,4118599993.0
2007-08-07 01:35:00,118.75,118.82,118.74,118.79,8502300042.0
2007-08-07 01:40:00,118.81,118.81,118.64,118.7,8260200008.0
2007-08-07 01:45:00,118.72,118.72,118.66,118.71,5080400006.0
2007-08-07 01:50:00,118.71,118.73,118.67,118.7,6575500016.0
2007-08-07 01:55:00,118.69,118.75,118.66,118.72,7827399975.0
2007-08-07 02:00:00,118.7,118.7,118.6,118.64,9950499940.0
2007-08-07 02:05:00,118.64,118.67,118.61,118.66,6344900041.0
2007-08-07 02:10:00,118.64,118.64,118.6,118.62,6452999970.0
2007-08-07 02:15:00,118.61,118.7,118.61,118.69,4897899980.0
2007-08-07 02:20:00,118.69,118.69,118.63,118.65,5770599985.0
2007-08-07 02:25:00,118.65,118.67,118.64,118.67,3212699973.0
2007-08-07 02:30:00,118.67,118.68,118.65,118.65,3400599978.0
2007-08-07 02:35:00,118.67,118.71,118.665,118.68,7123499968.0
2007-08-07 02:40:00,118.65,118.68,118.64,118.67,7176400023.0
2007-08-07 02:45:00,118.7,118.74,118.67,118.67,9735000076.0
2007-08-07 02:50:00,118.7,118.71,118.65,118.7,10117600153.0
2007-08-07 02:55:00,118.66,118.69,118.63,118.66,8815599965.0
2007-08-07 03:00:00,118.66,118.67,118.6,118.63,5830300062.0
2007-08-07 03:05:00,118.63,118.67,118.62,118.65,4917700027.0
2007-08-07 03:10:00,118.67,118.69,118.66,118.67,4000199981.0
2007-08-07 03:15:00,118.64,118.69,118.63,118.65,7353900050.0
2007-08-07 03:20:00,118.64,118.65,118.56,118.59,9393000080.0
2007-08-07 03:25:00,118.58,118.61,118.56,118.57,9487500081.0
2007-08-07 03:30:00,118.59,118.6,118.54,118.6,10464700005.0
2007-08-07 03:35:00,118.58,118.6,118.54,118.56,6065699993.0
2007-08-07 03:40:00,118.55,118.59,118.53,118.54,9337800008.0
2007-08-07 03:45:00,118.53,118.59,118.51,118.58,8179800022.0
2007-08-07 03:50:00,118.55,118.61,118.54,118.61,2479500000.0
2007-08-07 03:55:00,118.6,118.64,118.57,118.625,3089899994.0
2007-08-07 04:00:00,118.64,118.64,118.6,118.61,4299299989.0
2007-08-07 04:05:00,118.6,118.62,118.59,118.61,5731800018.0
2007-08-07 04:10:00,118.61,118.62,118.58,118.6,5074400020.0
2007-08-07 04:15:00,118.63,118.63,118.6,118.63,5834399981.0
2007-08-07 04:20:00,118.625,118.66,118.62,118.645,5224299974.0
2007-08-07 04:25:00,118.64,118.7,118.63,118.69,9496999995.0
2007-08-07 04:30:00,118.7,118.77,118.69,118.76,9496999995.0
2007-08-07 04:35:00,118.775,118.79,118.74,118.78,7187799986.0
2007-08-07 04:40:00,118.8,118.81,118.76,118.79,6977199962.0
2007-08-07 04:45:00,118.79,118.81,118.75,118.755,8898200019.0
2007-08-07 04:50:00,118.755,118.77,118.71,118.76,9462100020.0
2007-08-07 04:55:00,118.78,118.81,118.74,118.75,8244300030.0
2007-08-07 05:00:00,118.74,118.78,118.73,118.75,7437300038.0
2007-08-07 05:05:00,118.75,118.76,118.73,118.76,4041700000.0
2007-08-07 05:10:00,118.76,118.77,118.745,118.76,3341300002.0
2007-08-07 05:15:00,118.76,118.79,118.74,118.775,3723100014.0
2007-08-07 05:20:00,118.77,118.79,118.74,118.75,5966600035.0
2007-08-07 05:25:00,118.75,118.75,118.725,118.74,2587300003.0
2007-08-07 05:30:00,118.74,118.76,118.74,118.76,2526500014.0
2007-08-07 05:35:00,118.76,118.77,118.735,118.76,4242200026.0
2007-08-07 05:40:00,118.76,118.76,118.745,118.745,2414600023.0
2007-08-07 05:45:00,118.72,118.73,118.7,118.7,3504600020.0
2007-08-07 05:50:00,118.7,118.71,118.65,118.69,5551900008.0
2007-08-07 05:55:00,118.66,118.69,118.64,118.66,6669900029.0
2007-08-07 06:00:00,118.675,118.68,118.66,118.67,6089300082.0
2007-08-07 06:05:00,118.67,118.68,118.65,118.65,5687200033.0
2007-08-07 06:10:00,118.64,118.65,118.61,118.64,6359699980.0
2007-08-07 06:15:00,118.63,118.73,118.63,118.69,7966500000.0
2007-08-07 06:20:00,118.66,118.69,118.65,118.67,2450200026.0
2007-08-07 06:25:00,118.64,118.68,118.62,118.65,5830600033.0
2007-08-07 06:30:00,118.64,118.68,118.64,118.67,7430300053.0
2007-08-07 06:35:00,118.64,118.67,118.62,118.66,7185099965.0
2007-08-07 06:40:00,118.66,118.67,118.61,118.62,7586600028.0
2007-08-07 06:45:00,118.64,118.65,118.62,118.63,8460500041.0
2007-08-07 06:50:00,118.64,118.65,118.61,118.62,4918299960.0
2007-08-07 06:55:00,118.61,118.67,118.61,118.67,4645699980.0
2007-08-07 07:00:00,118.67,118.69,118.65,118.66,6089700062.0
2007-08-07 07:05:00,118.67,118.7,118.64,118.65,7305000052.0
2007-08-07 07:10:00,118.67,118.68,118.66,118.67,5241100063.0
2007-08-07 07:15:00,118.67,118.69,118.66,118.69,3546400026.0
2007-08-07 07:20:00,118.69,118.71,118.67,118.69,3368500024.0
2007-08-07 07:25:00,118.69,118.69,118.65,118.675,5284499989.0
2007-08-07 07:30:00,118.67,118.7,118.66,118.69,3760900005.0
2007-08-07 07:35:00,118.69,118.69,118.65,118.66,7770099977.0
2007-08-07 07:40:00,118.68,118.69,118.65,118.66,4986500016.0
2007-08-07 07:45:00,118.63,118.65,118.58,118.59,7765300058.0
2007-08-07 07:50:00,118.61,118.64,118.57,118.61,8409300068.0
2007-08-07 07:55:00,118.59,118.66,118.59,118.65,10001000024.0
2007-08-07 08:00:00,118.66,118.73,118.64,118.71,9901700041.0
2007-08-07 08:05:00,118.72,118.72,118.68,118.68,9272100029.0
2007-08-07 08:10:00,118.65,118.69,118.64,118.68,9533300175.0
2007-08-07 08:15:00,118.67,118.69,118.66,118.67,8461099979.0
2007-08-07 08:20:00,118.69,118.72,118.67,118.71,8284299959.0
2007-08-07 08:25:00,118.72,118.76,118.72,118.74,9801499999.0
2007-08-07 08:30:00,118.73,118.76,118.69,118.69,6013000095.0
2007-08-07 08:35:00,118.73,118.75,118.71,118.73,5514100016.0
2007-08-07 08:40:00,118.73,118.8,118.72,118.78,6305499995.0
2007-08-07 08:45:00,118.79,118.8,118.74,118.78,8589499970.0
2007-08-07 08:50:00,118.77,118.77,118.72,118.75,3781599981.0
2007-08-07 08:55:00,118.74,118.87,118.74,118.81,8936099950.0
2007-08-07 09:00:00,118.8,118.84,118.77,118.82,6897700004.0
2007-08-07 09:05:00,118.84,118.845,118.73,118.75,6158299971.0
2007-08-07 09:10:00,118.74,118.75,118.67,118.72,9654499980.0
2007-08-07 09:15:00,118.735,118.77,118.69,118.76,10223300012.0
2007-08-07 09:20:00,118.755,118.77,118.73,118.74,7618900077.0
2007-08-07 09:25:00,118.75,118.79,118.74,118.75,6945500070.0
2007-08-07 09:30:00,118.74,118.75,118.63,118.64,6945500070.0
2007-08-07 09:35:00,118.63,118.68,118.62,118.65,7008100057.0
2007-08-07 09:40:00,118.66,118.69,118.65,118.65,6675900007.0
2007-08-07 09:45:00,118.68,118.69,118.65,118.67,6174300056.0
2007-08-07 09:50:00,118.69,118.69,118.65,118.68,6415899969.0
2007-08-07 09:55:00,118.65,118.69,118.64,118.69,8715099994.0
2007-08-07 10:00:00,118.7,118.74,118.69,118.69,6997399976.0
2007-08-07 10:05:00,118.68,118.72,118.67,118.7,8361199955.0
2007-08-07 10:10:00,118.73,118.74,118.7,118.72,8182700019.0
2007-08-07 10:15:00,118.69,118.74,118.69,118.73,5376700009.0
2007-08-07 10:20:00,118.73,118.75,118.725,118.74,4541700038.0
2007-08-07 10:25:00,118.75,118.77,118.73,118.77,6926100052.0
2007-08-07 10:30:00,118.76,118.77,118.71,118.73,4364400040.0
2007-08-07 10:35:00,118.73,118.78,118.71,118.77,9700200027.0
2007-08-07 10:40:00,118.77,118.78,118.7,118.73,7576599965.0
2007-08-07 10:45:00,118.76,118.77,118.7,118.74,4750399996.0
2007-08-07 10:50:00,118.7,118.74,118.67,118.71,9001100038.0
2007-08-07 10:55:00,118.72,118.79,118.71,118.77,10141500145.0
2007-08-07 11:00:00,118.77,118.79,118.74,118.75,7255300013.0
2007-08-07 11:05:00,118.76,118.77,118.71,118.77,5877800000.0
2007-08-07 11:10:00,118.77,118.78,118.76,118.77,5064199972.0
2007-08-07 11:15:00,118.77,118.78,118.73,118.76,6782900026.0
2007-08-07 11:20:00,118.76,118.76,118.745,118.75,4719700022.0
2007-08-07 11:25:00,118.75,118.77,118.735,118.77,5183000042.0
2007-08-07 11:30:00,118.77,118.77,118.71,118.72,7996100002.0
2007-08-07 11:35:00,118.76,118.78,118.72,118.78,7571399955.0
2007-08-07 11:40:00,118.75,118.8,118.75,118.78,9448999895.0
2007-08-07 11:45:00,118.77,118.82,118.76,118.81,9448999895.0
2007-08-07 11:50:00,118.82,118.83,118.79,118.81,7444999967.0
2007-08-07 11:55:00,118.82,118.82,118.8,118.8,6477499998.0
2007-08-07 12:00:00,118.8,118.82,118.77,118.77,6088699981.0
2007-08-07 12:05:00,118.76,118.78,118.74,118.76,8364600015.0
2007-08-07 12:10:00,118.76,118.78,118.75,118.77,3495300023.0
2007-08-07 12:15:00,118.77,118.78,118.74,118.75,7337099958.0
2007-08-07 12:20:00,118.78,118.78,118.73,118.77,4683399987.0
2007-08-07 12:25:00,118.77,118.77,118.76,118.76,1974399991.0
2007-08-07 12:30:00,118.76,118.76,118.73,118.73,6387599972.0
2007-08-07 12:35:00,118.74,118.75,118.73,118.74,2210699989.0
2007-08-07 12:40:00,118.73,118.75,118.71,118.74,5178100023.0
2007-08-07 12:45:00,118.74,118.74,118.72,118.72,7039399991.0
2007-08-07 12:50:00,118.7,118.73,118.64,118.64,5648800029.0
2007-08-07 12:55:00,118.65,118.67,118.61,118.64,5624000065.0
2007-08-07 13:00:00,118.63,118.66,118.59,118.65,7220200108.0
2007-08-07 13:05:00,118.64,118.7,118.64,118.7,8945400073.0
2007-08-07 13:10:00,118.7,118.73,118.68,118.725,5646539944.0
2007-08-07 13:15:00,118.69,118.72,118.68,118.7,8160499980.0
2007-08-07 13:20:00,118.71,118.72,118.66,118.71,10311000018.0
2007-08-07 13:25:00,118.71,118.725,118.7,118.72,5463700024.0
2007-08-07 13:30:00,118.72,118.73,118.68,118.68,5231099981.0
2007-08-07 13:35:00,118.69,118.74,118.68,118.74,5610499990.0
2007-08-07 13:40:00,118.74,118.74,118.69,118.72,4419699975.0
2007-08-07 13:45:00,118.72,118.73,118.7,118.73,5907500024.0
2007-08-07 13:50:00,118.73,118.75,118.72,118.75,4899600002.0
2007-08-07 13:55:00,118.74,118.75,118.71,118.725,4257500012.0
2007-08-07 14:00:00,118.725,118.73,118.62,118.64,4744299995.0
2007-08-07 14:05:00,118.63,118.67,118.63,118.67,7410900048.0
2007-08-07 14:10:00,118.64,118.67,118.62,118.64,4107429992.0
2007-08-07 14:15:00,118.66,118.67,118.65,118.67,5075300012.0
2007-08-07 14:20:00,118.665,118.67,118.61,118.62,6092900005.0
2007-08-07 14:25:00,118.61,118.64,118.57,118.63,5481400022.0
2007-08-07 14:30:00,118.59,118.61,118.54,118.6,8890500015.0
2007-08-07 14:35:00,118.59,118.62,118.58,118.61,7112400012.0
2007-08-07 14:40:00,118.62,118.64,118.53,118.54,8890500015.0
2007-08-07 14:45:00,118.55,118.56,118.42,118.47,8890500015.0
2007-08-07 14:50:00,118.46,118.54,118.46,118.53,8890500015.0
2007-08-07 14:55:00,118.52,118.57,118.52,118.57,8996999999.0
2007-08-07 15:00:00,118.53,118.57,118.51,118.54,8763700040.0
2007-08-07 15:05:00,118.56,118.56,118.5,118.5,6619499996.0
2007-08-07 15:10:00,118.51,118.52,118.48,118.5,6477499965.0
2007-08-07 15:15:00,118.51,118.52,118.46,118.52,7226299971.0
2007-08-07 15:20:00,118.55,118.56,118.53,118.55,5893100004.0
2007-08-07 15:25:00,118.56,118.6,118.52,118.59,5279000010.0
2007-08-07 15:30:00,118.58,118.58,118.44,118.49,5279000010.0
2007-08-07 15:35:00,118.48,118.56,118.46,118.54,5279000010.0
2007-08-07 15:40:00,118.53,118.56,118.51,118.53,5279000010.0
2007-08-07 15:45:00,118.54,118.56,118.5,118.52,5279000010.0
2007-08-07 15:50:00,118.53,118.56,118.51,118.54,6303099986.0
2007-08-07 15:55:00,118.53,118.55,118.47,118.53,8319599912.0
2007-08-07 16:00:00,118.55,118.56,118.49,118.53,8319599912.0
2007-08-07 16:05:00,118.52,118.59,118.52,118.56,10066399920.0
2007-08-07 16:10:00,118.57,118.57,118.46,118.48,6987200032.0
2007-08-07 16:15:00,118.47,118.57,118.47,118.55,8734000040.0
2007-08-07 16:20:00,118.52,118.56,118.5,118.51,7406799975.0
2007-08-07 16:25:00,118.52,118.55,118.49,118.51,8006999925.0
2007-08-07 16:30:00,118.52,118.52,118.47,118.49,8006999925.0
2007-08-07 16:35:00,118.5,118.56,118.49,118.53,8006999925.0
2007-08-07 16:40:00,118.54,118.57,118.5,118.5,8736999923.0
2007-08-07 16:45:00,118.52,118.53,118.46,118.5,8187599997.0
2007-08-07 16:50:00,118.47,118.48,118.42,118.43,7886899967.0
2007-08-07 16:55:00,118.42,118.44,118.34,118.36,8451500030.0
2007-08-07 17:00:00,118.35,118.44,118.33,118.39,8451500030.0
2007-08-07 17:05:00,118.4,118.4,118.3,118.32,8451500030.0
2007-08-07 17:10:00,118.31,118.39,118.3,118.35,8451500030.0
2007-08-07 17:15:00,118.34,118.38,118.32,118.36,8451500030.0
2007-08-07 17:20:00,118.37,118.42,118.36,118.39,8205640029.0
2007-08-07 17:25:00,118.4,118.42,118.38,118.4,8487720073.0
2007-08-07 17:30:00,118.39,118.42,118.37,118.41,6436500010.0
2007-08-07 17:35:00,118.41,118.41,118.36,118.37,7161499964.0
2007-08-07 17:40:00,118.36,118.41,118.36,118.38,8730499865.0
2007-08-07 17:45:00,118.37,118.46,118.35,118.44,8730499865.0
2007-08-07 17:50:00,118.43,118.47,118.42,118.46,8730499865.0
2007-08-07 17:55:00,118.47,118.54,118.44,118.46,8730499865.0
2007-08-07 18:00:00,118.48,118.54,118.47,118.5,7753499924.0
2007-08-07 18:05:00,118.53,118.54,118.48,118.53,9337499905.0
2007-08-07 18:10:00,118.56,118.57,118.51,118.54,8327899969.0
2007-08-07 18:15:00,118.52,118.53,118.5,118.52,8166499980.0
2007-08-07 18:20:00,118.54,118.54,118.48,118.48,8613500093.0
2007-08-07 18:25:00,118.49,118.52,118.48,118.495,8316000109.0
2007-08-07 18:30:00,118.495,118.57,118.47,118.56,9078500000.0
2007-08-07 18:35:00,118.54,118.56,118.5,118.55,8927599980.0
2007-08-07 18:40:00,118.55,118.56,118.48,118.48,7016400002.0
2007-08-07 18:45:00,118.5,118.52,118.47,118.51,8504500112.0
2007-08-07 18:50:00,118.5,118.53,118.49,118.52,7198199943.0
2007-08-07 18:55:00,118.52,118.53,118.5,118.51,5228199990.0
2007-08-07 19:00:00,118.51,118.52,118.48,118.52,5050499981.0
2007-08-07 19:05:00,118.53,118.555,118.51,118.545,5895299975.0
2007-08-07 19:10:00,118.53,118.56,118.52,118.55,4304099994.0
2007-08-07 19:15:00,118.545,118.57,118.5,118.56,4796300000.0
2007-08-07 19:20:00,118.55,118.59,118.54,118.56,9473399925.0
2007-08-07 19:25:00,118.56,118.58,118.53,118.55,8691149942.0
2007-08-07 19:30:00,118.54,118.57,118.53,118.56,6920600024.0
2007-08-07 19:35:00,118.54,118.55,118.53,118.55,5632100029.0
2007-08-07 19:40:00,118.55,118.57,118.52,118.57,7356900029.0
2007-08-07 19:45:00,118.57,118.58,118.53,118.58,6787999967.0
2007-08-07 19:50:00,118.58,118.58,118.48,118.5,6065099980.0
2007-08-07 19:55:00,118.53,118.56,118.52,118.52,6785499990.0
2007-08-07 20:00:00,118.52,118.55,118.47,118.51,5597900033.0
2007-08-07 20:05:00,118.51,118.54,118.46,118.53,7623700004.0
2007-08-07 20:10:00,118.53,118.53,118.33,118.35,6188230007.0
2007-08-07 20:15:00,118.34,118.57,118.3,118.36,10222500000.0
2007-08-07 20:20:00,118.34,118.48,118.34,118.35,10222500000.0
2007-08-07 20:25:00,118.36,118.4,118.0,118.0,10222500000.0
2007-08-07 20:30:00,118.01,118.16,117.94,118.09,10222500000.0
2007-08-07 20:35:00,118.08,118.15,117.94,118.13,10222500000.0
2007-08-07 20:40:00,118.12,118.3,118.06,118.22,10222500000.0
2007-08-07 20:45:00,118.23,118.32,118.13,118.24,10222500000.0
2007-08-07 20:50:00,118.25,118.34,118.23,118.27,10222500000.0
2007-08-07 20:55:00,118.28,118.66,118.28,118.66,10222500000.0
2007-08-07 21:00:00,118.67,118.85,118.6,118.63,10222500000.0
2007-08-07 21:05:00,118.64,118.65,118.55,118.6,10222500000.0
2007-08-07 21:10:00,118.55,118.67,118.52,118.57,10222500000.0
2007-08-07 21:15:00,118.58,118.64,118.53,118.55,10222500000.0
2007-08-07 21:20:00,118.56,118.62,118.5,118.56,10222500000.0
2007-08-07 21:25:00,118.55,118.62,118.5,118.59,10222500000.0
2007-08-07 21:30:00,118.6,118.82,118.6,118.77,10222500000.0
2007-08-07 21:35:00,118.78,118.91,118.78,118.86,10222500000.0
2007-08-07 21:40:00,118.89,118.89,118.81,118.86,9723699992.0
2007-08-07 21:45:00,118.85,118.9,118.69,118.69,9654900001.0
2007-08-07 21:50:00,118.68,118.74,118.65,118.69,10450499990.0
2007-08-07 21:55:00,118.68,118.75,118.65,118.7,9709899985.0
2007-08-07 22:00:00,118.71,118.75,118.67,118.72,6521699982.0
2007-08-07 22:05:00,118.72,118.76,118.71,118.74,5697000007.0
2007-08-07 22:10:00,118.74,118.75,118.71,118.75,3115799994.0
2007-08-07 22:15:00,118.74,118.77,118.72,118.73,4593799999.0
2007-08-07 22:20:00,118.73,118.74,118.72,118.73,555100007.0
2007-08-07 22:25:00,118.72,118.78,118.72,118.76,2918800005.0
2007-08-07 22:30:00,118.76,118.83,118.74,118.82,6371799993.0
2007-08-07 22:35:00,118.82,118.89,118.82,118.89,6141300042.0
2007-08-07 22:40:00,118.88,118.96,118.88,118.92,4230900002.0
2007-08-07 22:45:00,118.92,118.92,118.85,118.85,4435700022.0
2007-08-07 22:50:00,118.84,118.92,118.83,118.875,6225299976.0
2007-08-07 22:55:00,118.875,118.88,118.8,118.82,4405099999.0
2007-08-07 23:00:00,118.81,118.84,118.77,118.81,1825800020.0
2007-08-07 23:05:00,118.81,118.82,118.74,118.78,4029800009.0
2007-08-07 23:10:00,118.78,118.78,118.75,118.75,652900001.0
2007-08-07 23:15:00,118.76,118.76,118.73,118.76,1064099995.0
2007-08-07 23:20:00,118.76,118.77,118.73,118.73,778400001.0
2007-08-07 23:25:00,118.73,118.75,118.73,118.73,502549998.0
2007-08-07 23:30:00,118.73,118.76,118.72,118.75,1210200008.0
2007-08-07 23:35:00,118.74,118.75,118.7,118.73,1264100003.0
2007-08-07 23:40:00,118.73,118.765,118.715,118.76,566799997.0
2007-08-07 23:45:00,118.76,118.78,118.74,118.77,1682000000.0
2007-08-07 23:50:00,118.775,118.79,118.77,118.78,1394499985.0
2007-08-07 23:55:00,118.78,118.79,118.755,118.79,1910000002.0
2007-08-08 00:00:00,118.79,118.79,118.75,118.77,4047600024.0
2007-08-08 00:05:00,118.77,118.77,118.75,118.76,2383699980.0
2007-08-08 00:10:00,118.76,118.8,118.76,118.78,3490200000.0
2007-08-08 00:15:00,118.78,118.79,118.78,118.79,1671400006.0
2007-08-08 00:20:00,118.79,118.82,118.77,118.8,2504899971.0
2007-08-08 00:25:00,118.81,118.85,118.8,118.83,5184499993.0
2007-08-08 00:30:00,118.84,118.84,118.8,118.81,2140400023.0
2007-08-08 00:35:00,118.81,118.81,118.73,118.76,4973899987.0
2007-08-08 00:40:00,118.76,118.82,118.76,118.8,3107800004.0
2007-08-08 00:45:00,118.8,118.82,118.8,118.8,3435499971.0
2007-08-08 00:50:00,118.81,118.81,118.76,118.78,4825799982.0
2007-08-08 00:55:00,118.8,118.82,118.79,118.8,6191800008.0
2007-08-08 01:00:00,118.8,118.83,118.8,118.82,4353700046.0
2007-08-08 01:05:00,118.81,118.84,118.8,118.84,2093999992.0
2007-08-08 01:10:00,118.84,118.87,118.83,118.87,3636599971.0
2007-08-08 01:15:00,118.87,118.88,118.85,118.86,3852900029.0
2007-08-08 01:20:00,118.86,118.89,118.85,118.87,6020100003.0
2007-08-08 01:25:00,118.9,118.93,118.87,118.87,7818000065.0
2007-08-08 01:30:00,118.88,118.9,118.87,118.88,5999500022.0
2007-08-08 01:35:00,118.88,118.89,118.79,118.79,6951100021.0
2007-08-08 01:40:00,118.82,118.83,118.74,118.77,6138999986.0
2007-08-08 01:45:00,118.78,118.83,118.77,118.82,5264800004.0
2007-08-08 01:50:00,118.8,118.91,118.8,118.91,7914699975.0
2007-08-08 01:55:00,118.9,119.02,118.9,119.02,10597499915.0
2007-08-08 02:00:00,119.01,119.01,118.9,118.92,10597499915.0
2007-08-08 02:05:00,118.94,118.95,118.89,118.9,7666299967.0
2007-08-08 02:10:00,118.91,118.91,118.81,118.83,5520499985.0
2007-08-08 02:15:00,118.85,118.88,118.8,118.87,7532499976.0
2007-08-08 02:20:00,118.88,118.92,118.86,118.9,6365599880.0
2007-08-08 02:25:00,118.905,118.92,118.89,118.91,6625099933.0
2007-08-08 02:30:00,118.92,118.94,118.9,118.94,6225099969.0
2007-08-08 02:35:00,118.95,118.97,118.88,118.91,8476399979.0
2007-08-08 02:40:00,118.93,118.935,118.87,118.92,5094299938.0
2007-08-08 02:45:00,118.94,118.96,118.91,118.95,4294100019.0
2007-08-08 02:50:00,118.94,118.97,118.91,118.95,7055499947.0
2007-08-08 02:55:00,118.93,118.98,118.92,118.93,6499400013.0
2007-08-08 03:00:00,118.95,118.96,118.9,118.91,4655000019.0
2007-08-08 03:05:00,118.91,118.95,118.89,118.95,4498899994.0
2007-08-08 03:10:00,118.95,118.98,118.93,118.98,6539499999.0
2007-08-08 03:15:00,118.97,119.01,118.95,118.99,5066200027.0
2007-08-08 03:20:00,118.98,118.99,118.93,118.98,5587999968.0
2007-08-08 03:25:00,118.98,118.99,118.94,118.95,6367699999.0
2007-08-08 03:30:00,118.98,118.99,118.965,118.965,7727100009.0
2007-08-08 03:35:00,118.965,118.98,118.95,118.98,6788999983.0
2007-08-08 03:40:00,118.98,118.99,118.96,118.96,5569900005.0
2007-08-08 03:45:00,118.96,118.96,118.92,118.93,6285300003.0
2007-08-08 03:50:00,118.925,118.94,118.9,118.9,3096200017.0
2007-08-08 03:55:00,118.9,118.92,118.86,118.89,5559499986.0
2007-08-08 04:00:00,118.885,118.91,118.865,118.905,4595300025.0
2007-08-08 04:05:00,118.905,118.93,118.89,118.92,4148099995.0
2007-08-08 04:10:00,118.92,118.92,118.88,118.89,3426700025.0
2007-08-08 04:15:00,118.86,118.86,118.77,118.81,8978000050.0
2007-08-08 04:20:00,118.78,118.82,118.77,118.77,5132200001.0
2007-08-08 04:25:00,118.76,118.79,118.74,118.77,7984900020.0
2007-08-08 04:30:00,118.77,118.81,118.74,118.78,7337800011.0
2007-08-08 04:35:00,118.78,118.78,118.72,118.72,4896199976.0
2007-08-08 04:40:00,118.74,118.78,118.74,118.77,5706399983.0
2007-08-08 04:45:00,118.77,118.78,118.765,118.78,3324899989.0
2007-08-08 04:50:00,118.77,118.83,118.77,118.8,6993700037.0
2007-08-08 04:55:00,118.82,118.83,118.78,118.805,4770600018.0
2007-08-08 05:00:00,118.8,118.84,118.79,118.83,7000899990.0
2007-08-08 05:05:00,118.84,118.86,118.83,118.84,5492000015.0
2007-08-08 05:10:00,118.84,118.87,118.82,118.86,4995999987.0
2007-08-08 05:15:00,118.83,118.86,118.83,118.85,2316200013.0
2007-08-08 05:20:00,118.85,118.86,118.84,118.85,2605000018.0
2007-08-08 05:25:00,118.85,118.88,118.84,118.87,4611300010.0
2007-08-08 05:30:00,118.87,118.89,118.84,118.84,4131100016.0
2007-08-08 05:35:00,118.86,118.9,118.85,118.89,2704500003.0
2007-08-08 05:40:00,118.9,118.9,118.87,118.89,4750700011.0
2007-08-08 05:45:00,118.86,118.87,118.83,118.865,2119900001.0
2007-08-08 05:50:00,118.86,118.91,118.86,118.89,5184699982.0
2007-08-08 05:55:00,118.89,118.9,118.885,118.9,2886500005.0
2007-08-08 06:00:00,118.9,118.91,118.85,118.855,5666700025.0
2007-08-08 06:05:00,118.86,118.86,118.83,118.845,4572600015.0
2007-08-08 06:10:00,118.85,118.87,118.84,118.87,3767800002.0
2007-08-08 06:15:00,118.865,118.865,118.84,118.86,3312399992.0
2007-08-08 06:20:00,118.86,118.87,118.84,118.855,5029000009.0
2007-08-08 06:25:00,118.86,118.95,118.82,118.94,4896800002.0
2007-08-08 06:30:00,118.94,118.95,118.91,118.94,8300299996.0
2007-08-08 06:35:00,118.935,118.95,118.9,118.91,3611800021.0
2007-08-08 06:40:00,118.93,118.93,118.92,118.92,2404400009.0
2007-08-08 06:45:00,118.92,118.94,118.89,118.93,6992999992.0
2007-08-08 06:50:00,118.93,118.93,118.91,118.92,5868300022.0
2007-08-08 06:55:00,118.92,118.95,118.9,118.945,2371000014.0
2007-08-08 07:00:00,118.92,118.95,118.92,118.94,6555799983.0
2007-08-08 07:05:00,118.94,118.94,118.91,118.925,3845499995.0
2007-08-08 07:10:00,118.93,118.95,118.925,118.94,2700900001.0
2007-08-08 07:15:00,118.94,118.95,118.935,118.94,2496700016.0
2007-08-08 07:20:00,118.94,118.94,118.935,118.935,622900000.0
2007-08-08 07:25:00,118.94,118.95,118.94,118.95,4680300021.0
2007-08-08 07:30:00,118.95,118.98,118.945,118.965,2557500003.0
2007-08-08 07:35:00,118.965,118.98,118.94,118.95,4278699977.0
2007-08-08 07:40:00,118.95,118.95,118.92,118.93,2049599993.0
2007-08-08 07:45:00,118.93,118.965,118.92,118.94,1623600001.0
2007-08-08 07:50:00,118.94,118.94,118.93,118.93,2895800020.0
2007-08-08 07:55:00,118.92,118.96,118.91,118.96,2349400015.0
2007-08-08 08:00:00,118.96,118.96,118.85,118.88,8100105003.0
2007-08-08 08:05:00,118.89,118.89,118.79,118.85,7527000005.0
2007-08-08 08:10:00,118.86,118.95,118.85,118.95,7527000005.0
2007-08-08 08:15:00,118.96,119.04,118.95,119.01,7527000005.0
2007-08-08 08:20:00,119.02,119.02,118.91,118.95,7527000005.0
2007-08-08 08:25:00,118.97,119.02,118.95,118.98,7903400069.0
2007-08-08 08:30:00,118.96,119.02,118.93,119.02,8892000020.0
2007-08-08 08:35:00,119.035,119.05,119.0,119.01,9652800044.0
2007-08-08 08:40:00,119.025,119.05,119.01,119.045,9505400042.0
2007-08-08 08:45:00,119.04,119.11,119.03,119.07,7856500035.0
2007-08-08 08:50:00,119.06,119.07,119.0,119.04,7856500035.0
2007-08-08 08:55:00,119.04,119.06,119.01,119.03,9254100074.0
2007-08-08 09:00:00,119.06,119.06,119.02,119.06,8624200062.0
2007-08-08 09:05:00,119.06,119.09,119.04,119.06,10282400054.0
2007-08-08 09:10:00,119.08,119.16,119.05,119.11,9085300040.0
2007-08-08 09:15:00,119.1,119.16,119.07,119.16,8697500040.0
2007-08-08 09:20:00,119.17,119.19,119.12,119.14,8137700026.0
2007-08-08 09:25:00,119.145,119.15,119.09,119.09,8261499958.0
2007-08-08 09:30:00,119.1,119.1,119.05,119.05,5443999994.0
2007-08-08 09:35:00,119.08,119.1,119.06,119.1,4197800029.0
2007-08-08 09:40:00,119.1,119.13,119.08,119.1,7077099985.0
2007-08-08 09:45:00,119.13,119.2,119.09,119.13,9141500007.0
2007-08-08 09:50:00,119.14,119.2,119.13,119.14,9685000015.0
2007-08-08 09:55:00,119.13,119.2,119.11,119.17,9685000015.0
2007-08-08 10:00:00,119.16,119.22,119.15,119.2,9685000015.0
2007-08-08 10:05:00,119.21,119.23,119.18,119.21,9685000015.0
2007-08-08 10:10:00,119.22,119.24,119.19,119.2,8641300020.0
2007-08-08 10:15:00,119.21,119.26,119.19,119.21,5932100005.0
2007-08-08 10:20:00,119.23,119.24,119.215,119.23,7481399991.0
2007-08-08 10:25:00,119.24,119.36,119.24,119.26,8715900012.0
2007-08-08 10:30:00,119.28,119.3,119.26,119.29,8158300036.0
2007-08-08 10:35:00,119.27,119.27,119.2,119.22,3586499995.0
2007-08-08 10:40:00,119.23,119.23,119.16,119.23,3586499995.0
2007-08-08 10:45:00,119.2,119.26,119.2,119.22,7677800069.0
2007-08-08 10:50:00,119.22,119.27,119.21,119.27,7198499964.0
2007-08-08 10:55:00,119.26,119.31,119.23,119.24,8284299957.0
2007-08-08 11:00:00,119.25,119.3,119.24,119.28,9285500045.0
2007-08-08 11:05:00,119.25,119.27,119.22,119.24,9719000047.0
2007-08-08 11:10:00,119.23,119.25,119.22,119.23,4093999990.0
2007-08-08 11:15:00,119.25,119.26,119.2,119.25,6873599971.0
2007-08-08 11:20:00,119.22,119.245,119.2,119.23,8365399995.0
2007-08-08 11:25:00,119.23,119.24,119.2,119.23,4997199979.0
2007-08-08 11:30:00,119.23,119.23,119.17,119.18,8649600089.0
2007-08-08 11:35:00,119.2,119.24,119.11,119.14,6626899981.0
2007-08-08 11:40:00,119.15,119.17,119.11,119.13,4080499900.0
2007-08-08 11:45:00,119.16,119.21,119.15,119.2,7019499993.0
2007-08-08 11:50:00,119.17,119.24,119.16,119.225,7176800035.0
2007-08-08 11:55:00,119.225,119.26,119.2,119.25,6053100046.0
2007-08-08 12:00:00,119.25,119.27,119.21,119.27,7421400015.0
2007-08-08 12:05:00,119.26,119.29,119.24,119.28,3185199985.0
2007-08-08 12:10:00,119.24,119.26,119.22,119.25,6041299969.0
2007-08-08 12:15:00,119.22,119.28,119.19,119.28,8019699954.0
2007-08-08 12:20:00,119.27,119.34,119.25,119.34,7843499960.0
2007-08-08 12:25:00,119.36,119.4,119.3,119.31,8313499980.0
2007-08-08 12:30:00,119.29,119.37,119.27,119.37,7158500005.0
2007-08-08 12:35:00,119.34,119.38,119.29,119.32,5022700002.0
2007-08-08 12:40:00,119.32,119.34,119.3,119.3,6331999975.0
2007-08-08 12:45:00,119.3,119.32,119.29,119.32,7539199996.0
2007-08-08 12:50:00,119.33,119.37,119.29,119.32,8157099994.0
2007-08-08 12:55:00,119.34,119.34,119.29,119.3,6029100062.0
2007-08-08 13:00:00,119.29,119.4,119.28,119.395,6179000075.0
2007-08-08 13:05:00,119.37,119.39,119.29,119.32,8850000005.0
2007-08-08 13:10:00,119.33,119.33,119.29,119.32,7080000004.0
2007-08-08 13:15:00,119.31,119.38,119.3,119.36,5880299955.0
2007-08-08 13:20:00,119.36,119.39,119.33,119.36,5411999985.0
2007-08-08 13:25:00,119.35,119.45,119.34,119.39,6140499980.0
2007-08-08 13:30:00,119.42,119.43,119.37,119.39,6064150005.0
2007-08-08 13:35:00,119.41,119.42,119.36,119.41,8562050020.0
2007-08-08 13:40:00,119.39,119.39,119.34,119.36,4005899995.0
2007-08-08 13:45:00,119.385,119.39,119.3,119.36,9844799974.0
2007-08-08 13:50:00,119.37,119.37,119.31,119.35,10662499935.0
2007-08-08 13:55:00,119.35,119.37,119.32,119.36,3191799983.0
2007-08-08 14:00:00,119.36,119.37,119.31,119.37,9925799994.0
2007-08-08 14:05:00,119.35,119.35,119.23,119.24,9581999980.0
2007-08-08 14:10:00,119.23,119.25,119.19,119.23,9581999980.0
2007-08-08 14:15:00,119.22,119.31,119.2,119.29,9581999980.0
2007-08-08 14:20:00,119.3,119.38,119.28,119.34,9894199994.0
2007-08-08 14:25:00,119.32,119.34,119.31,119.32,10362500015.0
2007-08-08 14:30:00,119.31,119.31,119.2,119.22,10362500015.0
2007-08-08 14:35:00,119.23,119.25,119.21,119.22,10362500015.0
2007-08-08 14:40:00,119.21,119.21,119.15,119.19,10362500015.0
2007-08-08 14:45:00,119.18,119.19,119.12,119.18,10362500015.0
2007-08-08 14:50:00,119.19,119.27,119.16,119.24,10362500015.0
2007-08-08 14:55:00,119.23,119.27,119.21,119.25,10362500015.0
2007-08-08 15:00:00,119.24,119.25,119.18,119.22,10084900019.0
2007-08-08 15:05:00,119.21,119.26,119.21,119.22,8422100018.0
2007-08-08 15:10:00,119.19,119.26,119.18,119.26,4896499968.0
2007-08-08 15:15:00,119.23,119.26,119.21,119.23,7773500001.0
2007-08-08 15:20:00,119.24,119.29,119.22,119.23,5824499995.0
2007-08-08 15:25:00,119.22,119.24,119.19,119.24,5824499995.0
2007-08-08 15:30:00,119.22,119.27,119.2,119.21,7404500010.0
2007-08-08 15:35:00,119.2,119.26,119.18,119.2,7404500010.0
2007-08-08 15:40:00,119.19,119.27,119.19,119.25,7404500010.0
2007-08-08 15:45:00,119.24,119.27,119.21,119.24,7404500010.0
2007-08-08 15:50:00,119.23,119.26,119.22,119.26,7404500010.0
2007-08-08 15:55:00,119.25,119.32,119.25,119.31,7404500010.0
2007-08-08 16:00:00,119.3,119.51,119.3,119.41,7404500010.0
2007-08-08 16:05:00,119.43,119.43,119.33,119.33,7404500010.0
2007-08-08 16:10:00,119.32,119.39,119.32,119.39,7404500010.0
2007-08-08 16:15:00,119.4,119.48,119.36,119.46,7404500010.0
2007-08-08 16:20:00,119.45,119.59,119.44,119.56,7404500010.0
2007-08-08 16:25:00,119.55,119.64,119.55,119.59,7404500010.0
2007-08-08 16:30:00,119.6,119.69,119.57,119.66,7404500010.0
2007-08-08 16:35:00,119.67,119.67,119.6,119.6,7404500010.0
2007-08-08 16:40:00,119.59,119.6,119.5,119.57,7404500010.0
2007-08-08 16:45:00,119.56,119.63,119.56,119.57,7404500010.0
2007-08-08 16:50:00,119.56,119.63,119.53,119.53,8008400040.0
2007-08-08 16:55:00,119.54,119.63,119.53,119.63,8411000060.0
2007-08-08 17:00:00,119.62,119.64,119.57,119.57,8321300135.0
2007-08-08 17:05:00,119.56,119.57,119.54,119.56,8261500185.0
2007-08-08 17:10:00,119.57,119.62,119.56,119.6,8261500185.0
2007-08-08 17:15:00,119.59,119.6,119.55,119.57,8917300075.0
2007-08-08 17:20:00,119.56,119.61,119.56,119.6,9900999910.0
2007-08-08 17:25:00,119.59,119.72,119.59,119.71,9900999910.0
2007-08-08 17:30:00,119.72,119.72,119.64,119.68,9900999910.0
2007-08-08 17:35:00,119.69,119.72,119.68,119.71,9900999910.0
2007-08-08 17:40:00,119.72,119.73,119.66,119.72,8901099985.0
2007-08-08 17:45:00,119.7,119.73,119.67,119.72,8041699963.0
2007-08-08 17:50:00,119.71,119.725,119.66,119.71,5442699999.0
2007-08-08 17:55:00,119.73,119.76,119.67,119.74,7773799979.0
2007-08-08 18:00:00,119.73,119.76,119.68,119.7,9180999975.0
2007-08-08 18:05:00,119.69,119.73,119.68,119.73,5181999972.0
2007-08-08 18:10:00,119.69,119.725,119.67,119.7,8289599995.0
2007-08-08 18:15:00,119.69,119.73,119.68,119.7,7929300030.0
2007-08-08 18:20:00,119.71,119.77,119.7,119.74,8477500085.0
2007-08-08 18:25:00,119.73,119.79,119.73,119.77,6685400053.0
2007-08-08 18:30:00,119.77,119.8,119.73,119.74,9654700101.0
2007-08-08 18:35:00,119.765,119.765,119.7,119.75,9024699905.0
2007-08-08 18:40:00,119.73,119.73,119.68,119.71,6500900092.0
2007-08-08 18:45:00,119.7,119.73,119.68,119.71,3738700031.0
2007-08-08 18:50:00,119.72,119.73,119.66,119.67,4857499995.0
2007-08-08 18:55:00,119.69,119.74,119.66,119.73,4857499995.0
2007-08-08 19:00:00,119.72,119.745,119.71,119.74,2122799980.0
2007-08-08 19:05:00,119.74,119.75,119.69,119.72,3502700010.0
2007-08-08 19:10:00,119.72,119.74,119.68,119.74,8081300008.0
2007-08-08 19:15:00,119.74,119.78,119.73,119.77,4530100008.0
2007-08-08 19:20:00,119.76,119.77,119.73,119.76,6392000003.0
2007-08-08 19:25:00,119.76,119.79,119.73,119.75,4949699980.0
2007-08-08 19:30:00,119.77,119.82,119.75,119.79,7692799970.0
2007-08-08 19:35:00,119.79,119.82,119.74,119.74,8208400030.0
2007-08-08 19:40:00,119.75,119.76,119.71,119.715,6297900045.0
2007-08-08 19:45:00,119.68,119.73,119.67,119.72,8980299965.0
2007-08-08 19:50:00,119.72,119.76,119.72,119.75,5763517996.0
2007-08-08 19:55:00,119.75,119.76,119.71,119.75,6335600021.0
2007-08-08 20:00:00,119.74,119.76,119.73,119.755,6528499878.0
2007-08-08 20:05:00,119.76,119.76,119.7,119.76,3864400001.0
2007-08-08 20:10:00,119.76,119.77,119.72,119.73,5704100021.0
2007-08-08 20:15:00,119.755,119.77,119.72,119.73,5999400010.0
2007-08-08 20:20:00,119.73,119.76,119.73,119.76,5247900003.0
2007-08-08 20:25:00,119.74,119.78,119.72,119.73,8598580036.0
2007-08-08 20:30:00,119.74,119.76,119.72,119.73,7181839982.0
2007-08-08 20:35:00,119.74,119.76,119.69,119.71,8017539976.0
2007-08-08 20:40:00,119.68,119.73,119.65,119.73,9672099991.0
2007-08-08 20:45:00,119.73,119.75,119.69,119.7,6602600025.0
2007-08-08 20:50:00,119.72,119.72,119.65,119.71,8751000019.0
2007-08-08 20:55:00,119.71,119.72,119.66,119.68,4208899984.0
2007-08-08 21:00:00,119.67,119.69,119.6,119.63,675500000.0
2007-08-08 21:05:00,119.62,119.65,119.55,119.55,8830100009.0
2007-08-08 21:10:00,119.56,119.63,119.52,119.54,10044999979.0
2007-08-08 21:15:00,119.53,119.57,119.47,119.54,8667999998.0
2007-08-08 21:20:00,119.53,119.65,119.48,119.49,8357999976.0
2007-08-08 21:25:00,119.5,119.56,119.39,119.41,10433999940.0
2007-08-08 21:30:00,119.43,119.44,119.32,119.35,10433999940.0
2007-08-08 21:35:00,119.34,119.4,119.28,119.38,10433999940.0
2007-08-08 21:40:00,119.37,119.38,119.31,119.34,10433999940.0
2007-08-08 21:45:00,119.35,119.49,119.34,119.47,10433999940.0
2007-08-08 21:50:00,119.49,119.64,119.44,119.58,7448000032.0
2007-08-08 21:55:00,119.6,119.68,119.56,119.67,2883900015.0
2007-08-08 22:00:00,119.66,119.68,119.64,119.65,3374699991.0
2007-08-08 22:05:00,119.65,119.7,119.65,119.69,3922399995.0
2007-08-08 22:10:00,119.69,119.76,119.68,119.74,4053500005.0
2007-08-08 22:15:00,119.74,119.77,119.73,119.74,4874900001.0
2007-08-08 22:20:00,119.75,119.76,119.73,119.75,2862899998.0
2007-08-08 22:25:00,119.75,119.76,119.73,119.75,3154200012.0
2007-08-08 22:30:00,119.75,119.76,119.69,119.74,7020100026.0
2007-08-08 22:35:00,119.735,119.74,119.71,119.74,3407299981.0
2007-08-08 22:40:00,119.74,119.75,119.71,119.75,3620100017.0
2007-08-08 22:45:00,119.74,119.75,119.7,119.72,4404200022.0
2007-08-08 22:50:00,119.72,119.74,119.7,119.73,4501600027.0
2007-08-08 22:55:00,119.73,119.74,119.68,119.71,4454999996.0
2007-08-08 23:00:00,119.71,119.71,119.6,119.63,3387300010.0
2007-08-08 23:05:00,119.63,119.65,119.61,119.62,2957799996.0
2007-08-08 23:10:00,119.61,119.66,119.61,119.65,1596200015.0
2007-08-08 23:15:00,119.65,119.67,119.63,119.66,2298700018.0
2007-08-08 23:20:00,119.655,119.68,119.6,119.65,3974000000.0
2007-08-08 23:25:00,119.65,119.68,119.635,119.66,2509000007.0
2007-08-08 23:30:00,119.66,119.66,119.61,119.615,2631800020.0
2007-08-08 23:35:00,119.62,119.63,119.6,119.61,1418100005.0
2007-08-08 23:40:00,119.61,119.63,119.59,119.625,2597400007.0
2007-08-08 23:45:00,119.63,119.64,119.62,119.63,1532400000.0
2007-08-08 23:50:00,119.63,119.63,119.6,119.61,694300000.0
2007-08-08 23:55:00,119.605,119.63,119.6,119.62,686599997.0
2007-08-09 00:00:00,119.61,119.63,119.605,119.62,1439900015.0
2007-08-09 00:05:00,119.62,119.7,119.62,119.69,4923900017.0
2007-08-09 00:10:00,119.69,119.7,119.67,119.7,1741499989.0
2007-08-09 00:15:00,119.7,119.72,119.69,119.72,3699199990.0
2007-08-09 00:20:00,119.72,119.72,119.71,119.71,1749299994.0
2007-08-09 00:25:00,119.71,119.73,119.71,119.72,3446999988.0
2007-08-09 00:30:00,119.72,119.72,119.7,119.71,3309400008.0
2007-08-09 00:35:00,119.7,119.75,119.7,119.7,2493500003.0
2007-08-09 00:40:00,119.69,119.7,119.66,119.66,2798300005.0
2007-08-09 00:45:00,119.66,119.71,119.66,119.7,7088299981.0
2007-08-09 00:50:00,119.7,119.7,119.69,119.7,3578699995.0
2007-08-09 00:55:00,119.7,119.72,119.69,119.7,2790299990.0
2007-08-09 01:00:00,119.7,119.7,119.65,119.66,5076499996.0
2007-08-09 01:05:00,119.66,119.69,119.65,119.67,4337899992.0
2007-08-09 01:10:00,119.67,119.67,119.65,119.67,2361799988.0
2007-08-09 01:15:00,119.66,119.67,119.65,119.66,3908299987.0
2007-08-09 01:20:00,119.66,119.67,119.64,119.65,2572300011.0
2007-08-09 01:25:00,119.65,119.66,119.635,119.64,4891300005.0
2007-08-09 01:30:00,119.64,119.66,119.635,119.65,4991100066.0
2007-08-09 01:35:00,119.65,119.67,119.64,119.65,4871300051.0
2007-08-09 01:40:00,119.65,119.68,119.64,119.68,4349400008.0
2007-08-09 01:45:00,119.68,119.69,119.65,119.675,5119700014.0
2007-08-09 01:50:00,119.68,119.72,119.665,119.705,5278899943.0
2007-08-09 01:55:00,119.71,119.715,119.68,119.715,2753399985.0
2007-08-09 02:00:00,119.71,119.76,119.71,119.74,9065800024.0
2007-08-09 02:05:00,119.75,119.76,119.73,119.74,7120400040.0
2007-08-09 02:10:00,119.72,119.73,119.63,119.63,7389300045.0
2007-08-09 02:15:00,119.64,119.69,119.64,119.68,5156200032.0
2007-08-09 02:20:00,119.68,119.72,119.655,119.66,6204900006.0
2007-08-09 02:25:00,119.66,119.67,119.64,119.64,3769400011.0
2007-08-09 02:30:00,119.64,119.65,119.62,119.63,5843500074.0
2007-08-09 02:35:00,119.64,119.64,119.61,119.62,4653699971.0
2007-08-09 02:40:00,119.63,119.69,119.63,119.69,4940199953.0
2007-08-09 02:45:00,119.7,119.71,119.67,119.69,5589199967.0
2007-08-09 02:50:00,119.69,119.72,119.68,119.7,5582000015.0
2007-08-09 02:55:00,119.71,119.72,119.68,119.69,7784100030.0
2007-08-09 03:00:00,119.68,119.7,119.65,119.685,8125299931.0
2007-08-09 03:05:00,119.685,119.71,119.68,119.69,6690399936.0
2007-08-09 03:10:00,119.69,119.7,119.68,119.69,4023599966.0
2007-08-09 03:15:00,119.69,119.69,119.66,119.66,4110099987.0
2007-08-09 03:20:00,119.68,119.69,119.67,119.68,4468600000.0
2007-08-09 03:25:00,119.68,119.7,119.67,119.68,2716800018.0
2007-08-09 03:30:00,119.69,119.71,119.68,119.69,5614199966.0
2007-08-09 03:35:00,119.69,119.69,119.65,119.67,6959500058.0
2007-08-09 03:40:00,119.67,119.7,119.66,119.69,7446299965.0
2007-08-09 03:45:00,119.69,119.71,119.69,119.7,5894799976.0
2007-08-09 03:50:00,119.7,119.71,119.69,119.7,3144500014.0
2007-08-09 03:55:00,119.7,119.7,119.65,119.67,5348599958.0
2007-08-09 04:00:00,119.68,119.7,119.67,119.67,4499399988.0
2007-08-09 04:05:00,119.67,119.69,119.66,119.67,3951800016.0
2007-08-09 04:10:00,119.66,119.69,119.66,119.69,4316599990.0
2007-08-09 04:15:00,119.69,119.69,119.66,119.67,5592799987.0
2007-08-09 04:20:00,119.67,119.69,119.66,119.68,4437899987.0
2007-08-09 04:25:00,119.68,119.69,119.66,119.67,3934700015.0
2007-08-09 04:30:00,119.67,119.69,119.66,119.68,3899299989.0
2007-08-09 04:35:00,119.68,119.695,119.66,119.68,5155200019.0
2007-08-09 04:40:00,119.68,119.69,119.66,119.67,3376399983.0
2007-08-09 04:45:00,119.67,119.67,119.64,119.67,6275300014.0
2007-08-09 04:50:00,119.67,119.68,119.65,119.68,1409200011.0
2007-08-09 04:55:00,119.68,119.68,119.66,119.67,4854899986.0
2007-08-09 05:00:00,119.67,119.67,119.64,119.64,5884500040.0
2007-08-09 05:05:00,119.62,119.64,119.61,119.63,5041799994.0
2007-08-09 05:10:00,119.63,119.66,119.63,119.64,5804399998.0
2007-08-09 05:15:00,119.64,119.65,119.64,119.65,2063899998.0
2007-08-09 05:20:00,119.65,119.65,119.63,119.64,4626199937.0
2007-08-09 05:25:00,119.64,119.66,119.64,119.66,4601900009.0
2007-08-09 05:30:00,119.66,119.67,119.63,119.65,2354199990.0
2007-08-09 05:35:00,119.64,119.67,119.63,119.66,1139299989.0
2007-08-09 05:40:00,119.66,119.69,119.65,119.67,4071200000.0
2007-08-09 05:45:00,119.68,119.69,119.64,119.67,5783699994.0
2007-08-09 05:50:00,119.67,119.67,119.655,119.66,2212999989.0
2007-08-09 05:55:00,119.66,119.69,119.655,119.68,3315699982.0
2007-08-09 06:00:00,119.68,119.71,119.67,119.7,4210699981.0
2007-08-09 06:05:00,119.69,119.7,119.66,119.66,5792600011.0
2007-08-09 06:10:00,119.66,119.68,119.62,119.68,5560900055.0
2007-08-09 06:15:00,119.68,119.69,119.66,119.67,4166800000.0
2007-08-09 06:20:00,119.67,119.67,119.6,119.61,3064599988.0
2007-08-09 06:25:00,119.61,119.63,119.58,119.61,3686300013.0
2007-08-09 06:30:00,119.6,119.65,119.6,119.64,4800300017.0
2007-08-09 06:35:00,119.64,119.66,119.63,119.64,3407600012.0
2007-08-09 06:40:00,119.64,119.64,119.62,119.63,2581800015.0
2007-08-09 06:45:00,119.63,119.64,119.615,119.63,4665699978.0
2007-08-09 06:50:00,119.625,119.63,119.615,119.63,2353599987.0
2007-08-09 06:55:00,119.62,119.63,119.61,119.62,2246999988.0
2007-08-09 07:00:00,119.59,119.61,119.58,119.61,4772400002.0
2007-08-09 07:05:00,119.61,119.62,119.58,119.61,4951999979.0
2007-08-09 07:10:00,119.59,119.64,119.59,119.63,4970800015.0
2007-08-09 07:15:00,119.63,119.63,119.61,119.63,1712760007.0
2007-08-09 07:20:00,119.63,119.66,119.62,119.65,5720199978.0
2007-08-09 07:25:00,119.64,119.66,119.625,119.64,7106119965.0
2007-08-09 07:30:00,119.64,119.67,119.61,119.66,5176200034.0
2007-08-09 07:35:00,119.65,119.68,119.63,119.63,7235920081.0
2007-08-09 07:40:00,119.63,119.64,119.58,119.61,9994799955.0
2007-08-09 07:45:00,119.6,119.64,119.6,119.61,10554599954.0
2007-08-09 07:50:00,119.61,119.62,119.595,119.62,6653600015.0
2007-08-09 07:55:00,119.62,119.64,119.6,119.61,4134800016.0
2007-08-09 08:00:00,119.62,119.66,119.62,119.65,7352399971.0
2007-08-09 08:05:00,119.65,119.66,119.53,119.53,7536300040.0
2007-08-09 08:10:00,119.52,119.55,119.51,119.53,7723000060.0
2007-08-09 08:15:00,119.52,119.57,119.52,119.57,6006000043.0
2007-08-09 08:20:00,119.59,119.59,119.54,119.58,7114799983.0
2007-08-09 08:25:00,119.57,119.62,119.56,119.59,9610599985.0
2007-08-09 08:30:00,119.59,119.62,119.58,119.6,6205100052.0
2007-08-09 08:35:00,119.59,119.6,119.48,119.5,8978500045.0
2007-08-09 08:40:00,119.51,119.52,119.47,119.47,8698300015.0
2007-08-09 08:45:00,119.49,119.49,119.4,119.45,8511499995.0
2007-08-09 08:50:00,119.39,119.39,119.29,119.31,8511499995.0
2007-08-09 08:55:00,119.32,119.36,119.22,119.35,8511499995.0
2007-08-09 09:00:00,119.36,119.37,119.07,119.09,8511499995.0
2007-08-09 09:05:00,119.07,119.16,118.91,119.13,8511499995.0
2007-08-09 09:10:00,119.14,119.27,119.06,119.22,8511499995.0
2007-08-09 09:15:00,119.21,119.32,119.19,119.29,8511499995.0
2007-08-09 09:20:00,119.28,119.29,119.11,119.12,8511499995.0
2007-08-09 09:25:00,119.11,119.17,119.02,119.09,8511499995.0
2007-08-09 09:30:00,119.1,119.11,118.98,119.03,8511499995.0
2007-08-09 09:35:00,119.04,119.09,118.88,119.0,8511499995.0
2007-08-09 09:40:00,119.01,119.22,119.0,119.11,8511499995.0
2007-08-09 09:45:00,119.12,119.19,119.08,119.1,8511499995.0
2007-08-09 09:50:00,119.1,119.16,119.06,119.11,10385299940.0
2007-08-09 09:55:00,119.12,119.12,118.97,119.03,10385299940.0
2007-08-09 10:00:00,119.02,119.14,118.99,119.11,10385299940.0
2007-08-09 10:05:00,119.1,119.11,119.03,119.07,9894500040.0
2007-08-09 10:10:00,119.09,119.09,118.95,118.95,9585628012.0
2007-08-09 10:15:00,118.97,119.05,118.93,119.03,10127380010.0
2007-08-09 10:20:00,119.06,119.08,119.0,119.07,9259085994.0
2007-08-09 10:25:00,119.08,119.14,119.04,119.14,7646499991.0
2007-08-09 10:30:00,119.13,119.15,118.99,119.0,6153999970.0
2007-08-09 10:35:00,119.01,119.02,118.96,118.97,6153999970.0
2007-08-09 10:40:00,118.98,119.07,118.97,119.06,6153999970.0
2007-08-09 10:45:00,119.05,119.08,119.04,119.05,8956299968.0
2007-08-09 10:50:00,119.07,119.08,119.02,119.06,8741999949.0
2007-08-09 10:55:00,119.05,119.06,118.98,119.02,9432899980.0
2007-08-09 11:00:00,119.03,119.03,118.85,118.85,8838199998.0
2007-08-09 11:05:00,118.88,118.95,118.84,118.84,7657000020.0
2007-08-09 11:10:00,118.85,118.85,118.76,118.83,7657000020.0
2007-08-09 11:15:00,118.84,118.87,118.77,118.87,7657000020.0
2007-08-09 11:20:00,118.88,118.93,118.78,118.8,7657000020.0
2007-08-09 11:25:00,118.79,118.91,118.77,118.86,9146400019.0
2007-08-09 11:30:00,118.87,118.94,118.86,118.94,9651999991.0
2007-08-09 11:35:00,118.95,119.02,118.91,118.94,8830199993.0
2007-08-09 11:40:00,118.95,118.95,118.89,118.92,7651599977.0
2007-08-09 11:45:00,118.91,118.96,118.78,118.8,10079700037.0
2007-08-09 11:50:00,118.79,118.82,118.71,118.76,9370000003.0
2007-08-09 11:55:00,118.77,118.81,118.69,118.76,9177599993.0
2007-08-09 12:00:00,118.78,118.83,118.74,118.83,5050000045.0
2007-08-09 12:05:00,118.82,118.9,118.82,118.88,5050000045.0
2007-08-09 12:10:00,118.86,118.86,118.74,118.81,10433000050.0
2007-08-09 12:15:00,118.82,118.91,118.81,118.9,10433000050.0
2007-08-09 12:20:00,118.91,118.92,118.83,118.89,9549400034.0
2007-08-09 12:25:00,118.88,118.97,118.84,118.91,9328500030.0
2007-08-09 12:30:00,118.92,119.09,118.89,119.04,9328500030.0
2007-08-09 12:35:00,119.05,119.05,118.94,119.0,9328500030.0
2007-08-09 12:40:00,118.99,119.01,118.91,118.92,9328500030.0
2007-08-09 12:45:00,118.93,118.96,118.91,118.94,5632600007.0
2007-08-09 12:50:00,118.93,118.93,118.84,118.86,4057800033.0
2007-08-09 12:55:00,118.87,118.87,118.74,118.78,627000005.0
2007-08-09 13:00:00,118.77,118.77,118.66,118.67,627000005.0
2007-08-09 13:05:00,118.66,118.68,118.64,118.68,2394999999.0
2007-08-09 13:10:00,118.67,118.74,118.67,118.72,5046999990.0
2007-08-09 13:15:00,118.73,118.76,118.7,118.71,5744399987.0
2007-08-09 13:20:00,118.72,118.77,118.72,118.74,8313400007.0
2007-08-09 13:25:00,118.74,118.74,118.55,118.57,9530500000.0
2007-08-09 13:30:00,118.56,118.58,118.52,118.55,10177500005.0
2007-08-09 13:35:00,118.53,118.58,118.51,118.58,10177500005.0
2007-08-09 13:40:00,118.57,118.61,118.52,118.6,10177500005.0
2007-08-09 13:45:00,118.59,118.63,118.54,118.58,10177500005.0
2007-08-09 13:50:00,118.57,118.62,118.57,118.61,7595600022.0
2007-08-09 13:55:00,118.64,118.66,118.6,118.66,7083300035.0
2007-08-09 14:00:00,118.65,118.68,118.6,118.61,9765000035.0
2007-08-09 14:05:00,118.6,118.61,118.53,118.57,7812000028.0
2007-08-09 14:10:00,118.56,118.6,118.45,118.47,9765000035.0
2007-08-09 14:15:00,118.46,118.55,118.46,118.5,9765000035.0
2007-08-09 14:20:00,118.51,118.52,118.4,118.41,9765000035.0
2007-08-09 14:25:00,118.4,118.44,118.38,118.44,9765000035.0
2007-08-09 14:30:00,118.43,118.54,118.4,118.52,9765000035.0
2007-08-09 14:35:00,118.51,118.53,118.35,118.4,9765000035.0
2007-08-09 14:40:00,118.39,118.39,118.3,118.32,9765000035.0
2007-08-09 14:45:00,118.33,118.42,118.32,118.4,9765000035.0
2007-08-09 14:50:00,118.42,118.42,118.32,118.33,9765000035.0
2007-08-09 14:55:00,118.34,118.38,118.3,118.3,9765000035.0
2007-08-09 15:00:00,118.31,118.37,118.25,118.3,9765000035.0
2007-08-09 15:05:00,118.29,118.33,118.23,118.32,9765000035.0
2007-08-09 15:10:00,118.35,118.42,118.32,118.34,7812000028.0
2007-08-09 15:15:00,118.35,118.52,118.35,118.44,9765000035.0
2007-08-09 15:20:00,118.43,118.5,118.39,118.47,9765000035.0
2007-08-09 15:25:00,118.46,118.48,118.32,118.33,9765000035.0
2007-08-09 15:30:00,118.34,118.38,118.22,118.24,9765000035.0
2007-08-09 15:35:00,118.23,118.38,118.23,118.38,9765000035.0
2007-08-09 15:40:00,118.39,118.56,118.38,118.41,9765000035.0
2007-08-09 15:45:00,118.42,118.53,118.37,118.53,7812000028.0
2007-08-09 15:50:00,118.54,118.55,118.47,118.5,9765000035.0
2007-08-09 15:55:00,118.49,118.51,118.45,118.46,9765000035.0
2007-08-09 16:00:00,118.47,118.55,118.42,118.45,9765000035.0
2007-08-09 16:05:00,118.46,118.46,118.39,118.39,9592700037.0
2007-08-09 16:10:00,118.4,118.47,118.39,118.46,8903500045.0
2007-08-09 16:15:00,118.47,118.63,118.46,118.55,8903500045.0
2007-08-09 16:20:00,118.56,118.58,118.47,118.53,8903500045.0
2007-08-09 16:25:00,118.54,118.57,118.51,118.53,8903500045.0
2007-08-09 16:30:00,118.54,118.83,118.54,118.78,8903500045.0
2007-08-09 16:35:00,118.77,118.79,118.62,118.67,8903500045.0
2007-08-09 16:40:00,118.66,118.72,118.62,118.68,8903500045.0
2007-08-09 16:45:00,118.69,118.69,118.59,118.62,8903500045.0
2007-08-09 16:50:00,118.63,118.66,118.55,118.63,8903500045.0
2007-08-09 16:55:00,118.65,118.71,118.61,118.64,8903500045.0
2007-08-09 17:00:00,118.63,118.79,118.63,118.75,8903500045.0
2007-08-09 17:05:00,118.74,118.83,118.72,118.77,8903500045.0
2007-08-09 17:10:00,118.78,118.87,118.77,118.79,8903500045.0
2007-08-09 17:15:00,118.78,118.78,118.66,118.68,8903500045.0
2007-08-09 17:20:00,118.69,118.74,118.67,118.68,8903500045.0
2007-08-09 17:25:00,118.67,118.73,118.67,118.7,8885300044.0
2007-08-09 17:30:00,118.71,118.8,118.69,118.76,8812500040.0
2007-08-09 17:35:00,118.75,118.75,118.68,118.68,8812500040.0
2007-08-09 17:40:00,118.67,118.71,118.64,118.69,8812500040.0
2007-08-09 17:45:00,118.68,118.7,118.58,118.59,8812500040.0
2007-08-09 17:50:00,118.58,118.67,118.58,118.65,8812500040.0
2007-08-09 17:55:00,118.63,118.69,118.58,118.69,8812500040.0
2007-08-09 18:00:00,118.7,118.72,118.65,118.65,8812500040.0
2007-08-09 18:05:00,118.64,118.66,118.58,118.65,8812500040.0
2007-08-09 18:10:00,118.66,118.69,118.63,118.69,8727500047.0
2007-08-09 18:15:00,118.68,118.77,118.67,118.7,8756400036.0
2007-08-09 18:20:00,118.69,118.76,118.68,118.74,8143000020.0
2007-08-09 18:25:00,118.73,118.81,118.73,118.8,7415900019.0
2007-08-09 18:30:00,118.79,118.79,118.69,118.73,5619000015.0
2007-08-09 18:35:00,118.72,118.76,118.7,118.71,6207500025.0
2007-08-09 18:40:00,118.7,118.71,118.63,118.66,6207500025.0
2007-08-09 18:45:00,118.67,118.67,118.61,118.63,7599800036.0
2007-08-09 18:50:00,118.64,118.645,118.56,118.6,8213200019.0
2007-08-09 18:55:00,118.59,118.655,118.58,118.625,9775000015.0
2007-08-09 19:00:00,118.61,118.67,118.54,118.54,7401299989.0
2007-08-09 19:05:00,118.55,118.57,118.49,118.55,8182499950.0
2007-08-09 19:10:00,118.56,118.57,118.46,118.46,6158299997.0
2007-08-09 19:15:00,118.45,118.49,118.41,118.42,7568499975.0
2007-08-09 19:20:00,118.42,118.47,118.34,118.47,9135399950.0
2007-08-09 19:25:00,118.48,118.53,118.43,118.51,9790899988.0
2007-08-09 19:30:00,118.5,118.57,118.5,118.55,9790300072.0
2007-08-09 19:35:00,118.57,118.58,118.53,118.58,6898599990.0
2007-08-09 19:40:00,118.55,118.56,118.49,118.53,8581400028.0
2007-08-09 19:45:00,118.525,118.63,118.525,118.55,8695499985.0
2007-08-09 19:50:00,118.565,118.6,118.5,118.52,8919899988.0
2007-08-09 19:55:00,118.49,118.56,118.48,118.54,6550100004.0
2007-08-09 20:00:00,118.51,118.52,118.43,118.47,7040500009.0
2007-08-09 20:05:00,118.48,118.48,118.38,118.4,6464249980.0
2007-08-09 20:10:00,118.38,118.43,118.35,118.37,7590799982.0
2007-08-09 20:15:00,118.36,118.37,118.27,118.33,8977000000.0
2007-08-09 20:20:00,118.35,118.38,118.3,118.33,9163900014.0
2007-08-09 20:25:00,118.32,118.33,118.25,118.25,9911500070.0
2007-08-09 20:30:00,118.26,118.27,118.14,118.21,9911500070.0
2007-08-09 20:35:00,118.18,118.3,118.16,118.3,10396000000.0
2007-08-09 20:40:00,118.31,118.48,118.31,118.44,10396000000.0
2007-08-09 20:45:00,118.43,118.43,118.3,118.32,10396000000.0
2007-08-09 20:50:00,118.31,118.32,118.24,118.25,10396000000.0
2007-08-09 20:55:00,118.24,118.35,118.22,118.27,10396000000.0
2007-08-09 21:00:00,118.26,118.3,118.19,118.19,10396000000.0
2007-08-09 21:05:00,118.18,118.35,118.18,118.34,10396000000.0
2007-08-09 21:10:00,118.34,118.39,118.3,118.33,9916000044.0
2007-08-09 21:15:00,118.34,118.44,118.31,118.31,9796000055.0
2007-08-09 21:20:00,118.3,118.31,118.24,118.26,9796000055.0
2007-08-09 21:25:00,118.27,118.31,118.25,118.27,9309100029.0
2007-08-09 21:30:00,118.28,118.34,118.27,118.28,8798799970.0
2007-08-09 21:35:00,118.27,118.31,118.19,118.29,10468000010.0
2007-08-09 21:40:00,118.28,118.33,118.23,118.33,9861099941.0
2007-08-09 21:45:00,118.32,118.34,118.28,118.32,9456499895.0
2007-08-09 21:50:00,118.33,118.35,118.22,118.24,9456499895.0
2007-08-09 21:55:00,118.25,118.3,118.22,118.22,9456499895.0
2007-08-09 22:00:00,118.21,118.25,118.17,118.22,8513899947.0
2007-08-09 22:05:00,118.22,118.27,118.16,118.25,5561200031.0
2007-08-09 22:10:00,118.26,118.29,118.23,118.26,7539600804.0
2007-08-09 22:15:00,118.24,118.28,118.18,118.18,5581399996.0
2007-08-09 22:20:00,118.18,118.25,118.18,118.25,4915300033.0
2007-08-09 22:25:00,118.25,118.25,118.17,118.22,5032999989.0
2007-08-09 22:30:00,118.22,118.24,118.21,118.22,3195900009.0
2007-08-09 22:35:00,118.22,118.28,118.21,118.25,6276400022.0
2007-08-09 22:40:00,118.24,118.31,118.24,118.28,4384399998.0
2007-08-09 22:45:00,118.29,118.29,118.17,118.2,5884900028.0
2007-08-09 22:50:00,118.2,118.2,118.14,118.17,6225999998.0
2007-08-09 22:55:00,118.17,118.17,118.14,118.14,4670300045.0
2007-08-09 23:00:00,118.14,118.18,118.1,118.18,1898300029.0
2007-08-09 23:05:00,118.18,118.24,118.17,118.22,5636900004.0
2007-08-09 23:10:00,118.22,118.27,118.21,118.24,4616700000.0
2007-08-09 23:15:00,118.26,118.26,118.15,118.16,4206200016.0
2007-08-09 23:20:00,118.16,118.18,118.15,118.16,2077900016.0
2007-08-09 23:25:00,118.16,118.18,118.16,118.17,1381200007.0
2007-08-09 23:30:00,118.17,118.325,118.16,118.22,2312799981.0
2007-08-09 23:35:00,118.21,118.24,118.18,118.23,3318000013.0
2007-08-09 23:40:00,118.23,118.23,118.16,118.17,2004400005.0
2007-08-09 23:45:00,118.17,118.17,118.1,118.14,2079599994.0
2007-08-09 23:50:00,118.14,118.15,118.11,118.12,3383400031.0
2007-08-09 23:55:00,118.12,118.15,118.12,118.14,2830999998.0
2007-08-10 00:00:00,118.15,118.26,118.15,118.21,2603900009.0
2007-08-10 00:05:00,118.22,118.24,118.21,118.22,1022199993.0
2007-08-10 00:10:00,118.2,118.23,118.2,118.23,3102700008.0
2007-08-10 00:15:00,118.22,118.25,118.22,118.23,2045000023.0
2007-08-10 00:20:00,118.23,118.27,118.2,118.26,6029199974.0
2007-08-10 00:25:00,118.26,118.28,118.25,118.27,4433100035.0
2007-08-10 00:30:00,118.28,118.29,118.26,118.29,3920900003.0
2007-08-10 00:35:00,118.29,118.29,118.26,118.26,6861800049.0
2007-08-10 00:40:00,118.26,118.27,118.21,118.21,7152789987.0
2007-08-10 00:45:00,118.21,118.23,118.2,118.22,6910299985.0
2007-08-10 00:50:00,118.22,118.28,118.22,118.27,6652400071.0
2007-08-10 00:55:00,118.27,118.32,118.27,118.3,7203699993.0
2007-08-10 01:00:00,118.3,118.32,118.27,118.32,4505399972.0
2007-08-10 01:05:00,118.32,118.33,118.295,118.33,4126400011.0
2007-08-10 01:10:00,118.3,118.32,118.24,118.24,6424799942.0
2007-08-10 01:15:00,118.25,118.26,118.21,118.22,6716900004.0
2007-08-10 01:20:00,118.23,118.28,118.22,118.27,7926299992.0
2007-08-10 01:25:00,118.27,118.28,118.1,118.12,8177399941.0
2007-08-10 01:30:00,118.11,118.13,118.08,118.08,9149499935.0
2007-08-10 01:35:00,118.09,118.12,118.08,118.08,7012699957.0
2007-08-10 01:40:00,118.1,118.13,117.89,117.93,8131500076.0
2007-08-10 01:45:00,117.94,118.0,117.8,117.83,9329000105.0
2007-08-10 01:50:00,117.84,117.94,117.82,117.89,9329000105.0
2007-08-10 01:55:00,117.9,117.92,117.83,117.92,9057800057.0
2007-08-10 02:00:00,117.93,118.01,117.93,117.95,8650999985.0
2007-08-10 02:05:00,117.94,117.94,117.77,117.78,8650999985.0
2007-08-10 02:10:00,117.76,117.86,117.76,117.83,8954200002.0
2007-08-10 02:15:00,117.84,117.85,117.7,117.72,8562200038.0
2007-08-10 02:20:00,117.71,117.77,117.71,117.75,6154999990.0
2007-08-10 02:25:00,117.74,117.86,117.74,117.83,6154999990.0
2007-08-10 02:30:00,117.82,117.91,117.8,117.88,6154999990.0
2007-08-10 02:35:00,117.87,117.95,117.86,117.88,6154999990.0
2007-08-10 02:40:00,117.89,117.92,117.84,117.9,6154999990.0
2007-08-10 02:45:00,117.91,117.98,117.86,117.91,6154999990.0
2007-08-10 02:50:00,117.9,117.95,117.86,117.9,6714800028.0
2007-08-10 02:55:00,117.89,117.97,117.87,117.96,9091500095.0
2007-08-10 03:00:00,117.95,117.96,117.87,117.88,9091500095.0
2007-08-10 03:05:00,117.87,117.87,117.79,117.81,9091500095.0
2007-08-10 03:10:00,117.82,117.85,117.8,117.83,7847899979.0
2007-08-10 03:15:00,117.84,117.88,117.83,117.84,6496199984.0
2007-08-10 03:20:00,117.83,117.84,117.79,117.8,4935000035.0
2007-08-10 03:25:00,117.81,117.86,117.8,117.86,6608600045.0
2007-08-10 03:30:00,117.87,117.91,117.87,117.88,6931700033.0
2007-08-10 03:35:00,117.89,117.95,117.88,117.91,5473500015.0
2007-08-10 03:40:00,117.9,117.92,117.87,117.88,7441800009.0
2007-08-10 03:45:00,117.89,117.92,117.87,117.91,5866700051.0
2007-08-10 03:50:00,117.91,117.98,117.89,117.9,6829700023.0
2007-08-10 03:55:00,117.91,117.95,117.9,117.95,8588599996.0
2007-08-10 04:00:00,117.94,117.96,117.91,117.96,7061699987.0
2007-08-10 04:05:00,117.94,117.99,117.92,117.97,9247599883.0
2007-08-10 04:10:00,117.98,118.0,117.95,117.99,10721499925.0
2007-08-10 04:15:00,118.0,118.06,118.0,118.05,9538500010.0
2007-08-10 04:20:00,118.08,118.08,118.05,118.05,5931600057.0
2007-08-10 04:25:00,118.04,118.08,118.04,118.06,4793700070.0
2007-08-10 04:30:00,118.04,118.05,118.03,118.04,10602499905.0
2007-08-10 04:35:00,118.05,118.06,118.01,118.05,7558499980.0
2007-08-10 04:40:00,118.07,118.23,118.07,118.15,3680999970.0
2007-08-10 04:45:00,118.16,118.16,118.12,118.13,4890499974.0
2007-08-10 04:50:00,118.14,118.15,118.11,118.15,7511299950.0
2007-08-10 04:55:00,118.16,118.16,118.08,118.1,5375599962.0
2007-08-10 05:00:00,118.11,118.11,117.98,118.01,3003499995.0
2007-08-10 05:05:00,118.03,118.04,117.99,118.04,5440799989.0
2007-08-10 05:10:00,118.03,118.05,118.0,118.04,6752200009.0
2007-08-10 05:15:00,118.05,118.06,118.02,118.05,4278900030.0
2007-08-10 05:20:00,118.04,118.07,118.02,118.05,5120999950.0
2007-08-10 05:25:00,118.05,118.05,118.01,118.02,6774899943.0
2007-08-10 05:30:00,118.04,118.06,118.03,118.04,5005999981.0
2007-08-10 05:35:00,118.04,118.04,117.97,117.99,9065099944.0
2007-08-10 05:40:00,117.99,118.02,117.98,118.0,7083599960.0
2007-08-10 05:45:00,118.01,118.04,118.01,118.04,5657600015.0
2007-08-10 05:50:00,118.04,118.11,118.04,118.11,7978800044.0
2007-08-10 05:55:00,118.11,118.13,118.05,118.1,8031100102.0
2007-08-10 06:00:00,118.09,118.11,118.08,118.09,5650299996.0
2007-08-10 06:05:00,118.09,118.11,118.05,118.08,5459200029.0
2007-08-10 06:10:00,118.09,118.13,118.07,118.09,8263900096.0
2007-08-10 06:15:00,118.07,118.08,118.03,118.06,7880499960.0
2007-08-10 06:20:00,118.04,118.08,118.02,118.05,7146100012.0
2007-08-10 06:25:00,118.06,118.08,118.05,118.055,8898500024.0
2007-08-10 06:30:00,118.06,118.07,118.05,118.06,6539499947.0
2007-08-10 06:35:00,118.06,118.07,118.0,118.01,8186999972.0
2007-08-10 06:40:00,118.01,118.02,117.94,117.95,5787900027.0
2007-08-10 06:45:00,117.96,118.02,117.95,118.02,5440000045.0
2007-08-10 06:50:00,118.03,118.05,118.01,118.05,5223599998.0
2007-08-10 06:55:00,118.1,118.11,118.05,118.08,7205400014.0
2007-08-10 07:00:00,118.085,118.11,118.07,118.1,7455000006.0
2007-08-10 07:05:00,118.08,118.09,118.03,118.05,7641500030.0
2007-08-10 07:10:00,118.06,118.06,118.03,118.04,8893700064.0
2007-08-10 07:15:00,118.05,118.08,118.03,118.04,7503700084.0
2007-08-10 07:20:00,118.05,118.07,118.04,118.06,5794900008.0
2007-08-10 07:25:00,118.06,118.07,117.97,117.97,9880400023.0
2007-08-10 07:30:00,117.96,117.97,117.87,117.88,10135500000.0
2007-08-10 07:35:00,117.86,117.89,117.77,117.88,10135500000.0
2007-08-10 07:40:00,117.87,117.97,117.85,117.86,10135500000.0
2007-08-10 07:45:00,117.87,117.95,117.83,117.87,10135500000.0
2007-08-10 07:50:00,117.86,118.0,117.86,117.92,10135500000.0
2007-08-10 07:55:00,117.93,117.98,117.89,117.92,10135500000.0
2007-08-10 08:00:00,117.91,117.96,117.88,117.96,10135500000.0
2007-08-10 08:05:00,117.95,117.99,117.92,117.95,10135500000.0
2007-08-10 08:10:00,117.94,118.0,117.93,118.0,10135500000.0
2007-08-10 08:15:00,117.99,118.08,117.94,117.97,10135500000.0
2007-08-10 08:20:00,117.96,118.07,117.95,118.05,10135500000.0
2007-08-10 08:25:00,118.04,118.11,118.02,118.07,10135500000.0
2007-08-10 08:30:00,118.08,118.09,117.95,117.95,10135500000.0
2007-08-10 08:35:00,117.96,118.0,117.92,117.96,10135500000.0
2007-08-10 08:40:00,117.95,118.03,117.94,117.97,10135500000.0
2007-08-10 08:45:00,117.96,117.99,117.82,117.83,10135500000.0
2007-08-10 08:50:00,117.82,117.98,117.82,117.92,10135500000.0
2007-08-10 08:55:00,117.93,117.95,117.81,117.85,10135500000.0
2007-08-10 09:00:00,117.86,117.91,117.82,117.87,10135500000.0
2007-08-10 09:05:00,117.86,117.99,117.84,117.91,10135500000.0
2007-08-10 09:10:00,117.92,118.09,117.91,118.04,10135500000.0
2007-08-10 09:15:00,118.02,118.02,117.86,117.92,10135500000.0
2007-08-10 09:20:00,117.91,117.97,117.89,117.95,10135500000.0
2007-08-10 09:25:00,117.94,118.03,117.83,117.97,10135500000.0
2007-08-10 09:30:00,117.98,118.0,117.93,117.93,10135500000.0
2007-08-10 09:35:00,117.92,117.97,117.89,117.92,7521600000.0
2007-08-10 09:40:00,117.91,117.945,117.88,117.91,7139079996.0
2007-08-10 09:45:00,117.92,118.07,117.9,118.04,6875920004.0
2007-08-10 09:50:00,118.03,118.12,118.0,118.05,8594900005.0
2007-08-10 09:55:00,118.06,118.1,118.03,118.05,8594900005.0
2007-08-10 10:00:00,118.06,118.06,117.94,117.99,8594900005.0
2007-08-10 10:05:00,117.95,117.99,117.94,117.97,7337500045.0
2007-08-10 10:10:00,117.97,117.99,117.93,117.97,9256800008.0
2007-08-10 10:15:00,117.96,118.01,117.9,117.94,7449499907.0
2007-08-10 10:20:00,117.95,117.98,117.9,117.92,9811499895.0
2007-08-10 10:25:00,117.93,117.95,117.89,117.91,9811499895.0
2007-08-10 10:30:00,117.94,118.0,117.9,117.99,7849199916.0
2007-08-10 10:35:00,118.0,118.0,117.93,117.95,9811499895.0
2007-08-10 10:40:00,117.96,118.05,117.95,118.03,9811499895.0
2007-08-10 10:45:00,118.04,118.06,118.02,118.04,9564299943.0
2007-08-10 10:50:00,118.02,118.06,117.98,118.05,5873699947.0
2007-08-10 10:55:00,118.05,118.08,118.03,118.05,6161699920.0
2007-08-10 11:00:00,118.04,118.12,118.04,118.07,6949999900.0
2007-08-10 11:05:00,118.05,118.11,118.04,118.1,8001399920.0
2007-08-10 11:10:00,118.09,118.14,118.07,118.11,9578499950.0
2007-08-10 11:15:00,118.12,118.21,118.07,118.17,9578499950.0
2007-08-10 11:20:00,118.18,118.18,118.04,118.05,9578499950.0
2007-08-10 11:25:00,118.06,118.11,118.05,118.1,9578499950.0
2007-08-10 11:30:00,118.09,118.16,118.08,118.13,9578499950.0
2007-08-10 11:35:00,118.12,118.13,118.05,118.06,7895939973.0
2007-08-10 11:40:00,118.07,118.07,118.0,118.0,8494200010.0
2007-08-10 11:45:00,117.99,118.02,117.99,118.01,7230180004.0
2007-08-10 11:50:00,118.02,118.03,117.95,117.96,6387500000.0
2007-08-10 11:55:00,117.97,117.98,117.95,117.95,8824699988.0
2007-08-10 12:00:00,117.96,117.98,117.89,117.94,10449499980.0
2007-08-10 12:05:00,117.95,117.95,117.89,117.92,10449499980.0
2007-08-10 12:10:00,117.91,117.95,117.89,117.89,8933799989.0
2007-08-10 12:15:00,117.91,117.92,117.89,117.9,6274500014.0
2007-08-10 12:20:00,117.89,117.91,117.76,117.85,10426500050.0
2007-08-10 12:25:00,117.86,117.93,117.86,117.91,10194100036.0
2007-08-10 12:30:00,117.92,117.95,117.85,117.93,9264499980.0
2007-08-10 12:35:00,117.94,117.94,117.88,117.91,9264499980.0
2007-08-10 12:40:00,117.92,117.93,117.87,117.89,9264499980.0
2007-08-10 12:45:00,117.88,117.92,117.85,117.91,9264499980.0
2007-08-10 12:50:00,117.9,117.9,117.78,117.8,9264499980.0
2007-08-10 12:55:00,117.79,117.79,117.63,117.66,9264499980.0
2007-08-10 13:00:00,117.65,117.77,117.64,117.74,9264499980.0
2007-08-10 13:05:00,117.75,117.76,117.62,117.64,9264499980.0
2007-08-10 13:10:00,117.65,117.71,117.64,117.7,9264499980.0
2007-08-10 13:15:00,117.71,117.71,117.63,117.71,9264499980.0
2007-08-10 13:20:00,117.7,117.71,117.61,117.61,9264499980.0
2007-08-10 13:25:00,117.62,117.68,117.58,117.61,9264499980.0
2007-08-10 13:30:00,117.6,117.69,117.6,117.65,9264499980.0
2007-08-10 13:35:00,117.66,117.69,117.64,117.67,9264499980.0
2007-08-10 13:40:00,117.66,117.69,117.6,117.61,9264499980.0
2007-08-10 13:45:00,117.62,117.63,117.55,117.57,9264499980.0
2007-08-10 13:50:00,117.56,117.57,117.43,117.45,9264499980.0
2007-08-10 13:55:00,117.46,117.53,117.28,117.28,9264499980.0
2007-08-10 14:00:00,117.26,117.29,117.2,117.21,9264499980.0
2007-08-10 14:05:00,117.22,117.41,117.2,117.34,9264499980.0
2007-08-10 14:10:00,117.35,117.48,117.34,117.44,9264499980.0
2007-08-10 14:15:00,117.47,117.63,117.45,117.6,10112900052.0
2007-08-10 14:20:00,117.59,117.6,117.45,117.5,10325000070.0
2007-08-10 14:25:00,117.51,117.65,117.44,117.63,10325000070.0
2007-08-10 14:30:00,117.64,117.72,117.57,117.61,10325000070.0
2007-08-10 14:35:00,117.62,117.64,117.41,117.44,10325000070.0
2007-08-10 14:40:00,117.45,117.59,117.45,117.54,10325000070.0
2007-08-10 14:45:00,117.55,117.57,117.49,117.52,10325000070.0
2007-08-10 14:50:00,117.53,117.56,117.49,117.5,9544500058.0
2007-08-10 14:55:00,117.5,117.63,117.48,117.6,8571900032.0
2007-08-10 15:00:00,117.63,117.65,117.52,117.53,8759990024.0
2007-08-10 15:05:00,117.54,117.58,117.53,117.55,9998500035.0
2007-08-10 15:10:00,117.56,117.58,117.5,117.57,9998500035.0
2007-08-10 15:15:00,117.58,117.7,117.58,117.66,9998500035.0
2007-08-10 15:20:00,117.67,117.93,117.65,117.83,9998500035.0
2007-08-10 15:25:00,117.82,117.82,117.7,117.75,9998500035.0
2007-08-10 15:30:00,117.74,117.8,117.68,117.73,9998500035.0
2007-08-10 15:35:00,117.74,117.76,117.58,117.64,9998500035.0
2007-08-10 15:40:00,117.63,117.65,117.55,117.6,9998500035.0
2007-08-10 15:45:00,117.59,117.69,117.54,117.68,9998500035.0
2007-08-10 15:50:00,117.69,117.78,117.62,117.75,9998500035.0
2007-08-10 15:55:00,117.76,117.93,117.72,117.81,9998500035.0
2007-08-10 16:00:00,117.82,117.83,117.74,117.74,9998500035.0
2007-08-10 16:05:00,117.73,117.76,117.67,117.73,8548700013.0
2007-08-10 16:10:00,117.71,117.91,117.68,117.91,6995199978.0
2007-08-10 16:15:00,117.9,118.04,117.88,117.9,9479999970.0
2007-08-10 16:20:00,117.91,117.93,117.86,117.87,8936099967.0
2007-08-10 16:25:00,117.86,117.86,117.71,117.76,8573499965.0
2007-08-10 16:30:00,117.77,117.81,117.71,117.71,8679299944.0
2007-08-10 16:35:00,117.72,117.8,117.68,117.72,3578000025.0
2007-08-10 16:40:00,117.72,117.85,117.72,117.84,5502600004.0
2007-08-10 16:45:00,117.84,117.9,117.77,117.77,9385900009.0
2007-08-10 16:50:00,117.78,117.81,117.73,117.8,9983500015.0
2007-08-10 16:55:00,117.81,117.86,117.76,117.76,9983500015.0
2007-08-10 17:00:00,117.75,117.96,117.74,117.89,9983500015.0
2007-08-10 17:05:00,117.88,118.04,117.82,117.83,9509000010.0
2007-08-10 17:10:00,117.84,117.9,117.79,117.89,7610999990.0
2007-08-10 17:15:00,117.88,118.0,117.85,117.93,7610999990.0
2007-08-10 17:20:00,117.92,117.99,117.89,117.95,7610999990.0
2007-08-10 17:25:00,117.93,117.95,117.87,117.9,9167300020.0
2007-08-10 17:30:00,117.91,117.91,117.8,117.89,10009500044.0
2007-08-10 17:35:00,117.885,117.89,117.76,117.8,9556099960.0
2007-08-10 17:40:00,117.81,117.89,117.805,117.83,8684599993.0
2007-08-10 17:45:00,117.84,117.85,117.78,117.82,8952000015.0
2007-08-10 17:50:00,117.82,117.85,117.79,117.83,8913199979.0
2007-08-10 17:55:00,117.83,117.98,117.81,117.98,9008799966.0
2007-08-10 18:00:00,117.97,117.99,117.84,117.89,8421299971.0
2007-08-10 18:05:00,117.89,118.08,117.89,118.07,9770799989.0
2007-08-10 18:10:00,118.06,118.21,117.99,118.17,10323000000.0
2007-08-10 18:15:00,118.16,118.44,118.16,118.39,10323000000.0
2007-08-10 18:20:00,118.4,118.64,118.37,118.64,10323000000.0
2007-08-10 18:25:00,118.65,118.74,118.48,118.51,10323000000.0
2007-08-10 18:30:00,118.52,118.62,118.43,118.46,10323000000.0
2007-08-10 18:35:00,118.43,118.45,118.38,118.44,10523499925.0
2007-08-10 18:40:00,118.43,118.44,118.33,118.38,9334899955.0
2007-08-10 18:45:00,118.37,118.4,118.3,118.34,7552000000.0
2007-08-10 18:50:00,118.33,118.35,118.29,118.32,7996000001.0
2007-08-10 18:55:00,118.32,118.33,118.19,118.27,3957700003.0
2007-08-10 19:00:00,118.26,118.33,118.25,118.32,5440750000.0
2007-08-10 19:05:00,118.31,118.36,118.3,118.34,9416600014.0
2007-08-10 19:10:00,118.33,118.39,118.33,118.35,7787099993.0
2007-08-10 19:15:00,118.36,118.4,118.33,118.35,5958699963.0
2007-08-10 19:20:00,118.36,118.47,118.36,118.41,8341299993.0
2007-08-10 19:25:00,118.42,118.44,118.31,118.34,8455000020.0
2007-08-10 19:30:00,118.35,118.36,118.28,118.28,6301589993.0
2007-08-10 19:35:00,118.27,118.35,118.21,118.25,5015499985.0
2007-08-10 19:40:00,118.24,118.25,118.16,118.24,5401599973.0
2007-08-10 19:45:00,118.24,118.245,118.08,118.1,8201600012.0
2007-08-10 19:50:00,118.11,118.17,118.08,118.15,8307999985.0
2007-08-10 19:55:00,118.14,118.23,118.14,118.22,5311199994.0
2007-08-10 20:00:00,118.22,118.29,118.18,118.255,7436099990.0
2007-08-10 20:05:00,118.25,118.32,118.245,118.26,8306700008.0
2007-08-10 20:10:00,118.255,118.315,118.22,118.27,8363700039.0
2007-08-10 20:15:00,118.28,118.34,118.24,118.32,7375400003.0
2007-08-10 20:20:00,118.33,118.41,118.3,118.32,1111399993.0
2007-08-10 20:25:00,118.325,118.37,118.28,118.29,5040800024.0
2007-08-10 20:30:00,118.28,118.29,118.215,118.22,6994799990.0
2007-08-10 20:35:00,118.2,118.25,118.17,118.19,8536900016.0
2007-08-10 20:40:00,118.18,118.27,118.17,118.24,8230500022.0
2007-08-10 20:45:00,118.24,118.31,118.22,118.26,6633100048.0
2007-08-10 20:50:00,118.26,118.28,118.22,118.23,7390399986.0
2007-08-10 20:55:00,118.235,118.32,118.22,118.31,8258500033.0
2007-08-10 21:00:00,118.3,118.34,118.25,118.25,7043600001.0
2007-08-10 21:05:00,118.25,118.36,118.24,118.34,8826100084.0
2007-08-10 21:10:00,118.33,118.37,118.27,118.36,8971600019.0
2007-08-10 21:15:00,118.36,118.45,118.3,118.31,5641400022.0
2007-08-10 21:20:00,118.31,118.39,118.3,118.35,4941899997.0
2007-08-10 21:25:00,118.36,118.52,118.35,118.49,6115199967.0
2007-08-10 21:30:00,118.52,118.61,118.46,118.58,10101999975.0
2007-08-10 21:35:00,118.57,118.6,118.49,118.5,10101999975.0
2007-08-10 21:40:00,118.51,118.58,118.5,118.53,8985999987.0
2007-08-10 21:45:00,118.53,118.55,118.48,118.51,7970899969.0
2007-08-10 21:50:00,118.51,118.56,118.475,118.55,4251280036.0
2007-08-10 21:55:00,118.55,118.56,118.5,118.52,7853199985.0
2007-08-10 22:00:00,118.51,118.55,118.49,118.5,8237799993.0
2007-08-10 22:05:00,118.51,118.51,118.47,118.48,6811799979.0
2007-08-10 22:10:00,118.48,118.49,118.42,118.44,7935499936.0
2007-08-10 22:15:00,118.45,118.46,118.43,118.45,3840200017.0
2007-08-10 22:20:00,118.45,118.48,118.44,118.46,5540900035.0
2007-08-10 22:25:00,118.46,118.52,118.45,118.46,7140200034.0
2007-08-10 22:30:00,118.46,118.46,118.39,118.42,1776300012.0
2007-08-10 22:35:00,118.42,118.43,118.4,118.41,2970300008.0
2007-08-10 22:40:00,118.4,118.41,118.34,118.39,2147300003.0
2007-08-10 22:45:00,118.39,118.42,118.37,118.385,1123700011.0
2007-08-10 22:50:00,118.385,118.4,118.365,118.38,428499998.0
2007-08-10 22:55:00,118.38,118.39,118.34,118.35,1572900000.0
2007-08-12 23:15:00,118.19,118.19,118.17,118.18,155500003.0
2007-08-12 23:20:00,118.18,118.19,118.15,118.16,1740600011.0
2007-08-12 23:25:00,118.16,118.18,118.15,118.17,416200006.0
2007-08-12 23:30:00,118.17,118.24,118.16,118.21,2230900006.0
2007-08-12 23:35:00,118.21,118.28,118.21,118.26,1962400010.0
2007-08-12 23:40:00,118.27,118.28,118.25,118.25,1474700023.0
2007-08-12 23:45:00,118.25,118.28,118.24,118.26,664200005.0
2007-08-12 23:50:00,118.26,118.41,118.22,118.3,940500003.0
2007-08-12 23:55:00,118.3,118.36,118.3,118.35,1335000014.0
2007-08-13 00:00:00,118.35,118.35,118.33,118.34,804499995.0
2007-08-13 00:05:00,118.34,118.36,118.31,118.35,1022899991.0
2007-08-13 00:10:00,118.35,118.37,118.34,118.37,1037000009.0
2007-08-13 00:15:00,118.37,118.38,118.35,118.38,1034999999.0
2007-08-13 00:20:00,118.38,118.44,118.37,118.44,2190800025.0
2007-08-13 00:25:00,118.44,118.47,118.42,118.45,4786700003.0
2007-08-13 00:30:00,118.45,118.46,118.44,118.45,3125800001.0
2007-08-13 00:35:00,118.46,118.48,118.44,118.44,4763499987.0
2007-08-13 00:40:00,118.44,118.47,118.43,118.44,5204100029.0
2007-08-13 00:45:00,118.44,118.45,118.41,118.43,3797599946.0
2007-08-13 00:50:00,118.43,118.43,118.38,118.4,4830299998.0
2007-08-13 00:55:00,118.4,118.4,118.38,118.39,3091199997.0
2007-08-13 01:00:00,118.38,118.38,118.34,118.34,6768900004.0
2007-08-13 01:05:00,118.34,118.35,118.3,118.32,3061399989.0
2007-08-13 01:10:00,118.32,118.32,118.19,118.19,4158800006.0
2007-08-13 01:15:00,118.18,118.26,118.15,118.25,6818600039.0
2007-08-13 01:20:00,118.25,118.33,118.23,118.26,6432600026.0
2007-08-13 01:25:00,118.27,118.27,118.23,118.24,3411899999.0
2007-08-13 01:30:00,118.25,118.28,118.25,118.27,1439199999.0
2007-08-13 01:35:00,118.27,118.28,118.27,118.28,723400000.0
2007-08-13 01:40:00,118.28,118.34,118.28,118.34,2109000009.0
2007-08-13 01:45:00,118.34,118.36,118.23,118.26,6591900025.0
2007-08-13 01:50:00,118.26,118.36,118.24,118.32,4706900001.0
2007-08-13 01:55:00,118.32,118.38,118.26,118.3,7854100008.0
2007-08-13 02:00:00,118.31,118.32,118.28,118.28,3798499982.0
2007-08-13 02:05:00,118.28,118.28,118.18,118.2,7595199941.0
2007-08-13 02:10:00,118.2,118.21,118.14,118.17,5327900025.0
2007-08-13 02:15:00,118.17,118.205,118.15,118.185,6891700075.0
2007-08-13 02:20:00,118.185,118.2,118.17,118.18,8316000010.0
2007-08-13 02:25:00,118.19,118.25,118.17,118.25,6721400028.0
2007-08-13 02:30:00,118.26,118.31,118.25,118.27,7883300013.0
2007-08-13 02:35:00,118.26,118.31,118.24,118.26,6266299951.0
2007-08-13 02:40:00,118.26,118.29,118.2,118.22,4436099976.0
2007-08-13 02:45:00,118.22,118.23,118.17,118.19,4328499990.0
2007-08-13 02:50:00,118.17,118.26,118.16,118.21,9168000041.0
2007-08-13 02:55:00,118.2,118.26,118.19,118.24,7434500153.0
2007-08-13 03:00:00,118.25,118.3,118.23,118.24,7007000000.0
2007-08-13 03:05:00,118.22,118.26,118.21,118.24,6972099994.0
2007-08-13 03:10:00,118.24,118.26,118.22,118.24,4527499971.0
2007-08-13 03:15:00,118.24,118.29,118.24,118.29,1555100014.0
2007-08-13 03:20:00,118.29,118.31,118.275,118.3,6100600016.0
2007-08-13 03:25:00,118.28,118.35,118.26,118.34,8915600107.0
2007-08-13 03:30:00,118.35,118.38,118.31,118.31,6096300018.0
2007-08-13 03:35:00,118.325,118.34,118.3,118.33,7310799991.0
2007-08-13 03:40:00,118.33,118.35,118.3,118.3,3367799990.0
2007-08-13 03:45:00,118.295,118.33,118.29,118.32,2784700004.0
2007-08-13 03:50:00,118.32,118.32,118.24,118.26,7843499986.0
2007-08-13 03:55:00,118.25,118.28,118.2,118.2,5981999970.0
2007-08-13 04:00:00,118.22,118.23,118.19,118.22,8902499989.0
2007-08-13 04:05:00,118.23,118.23,118.18,118.21,7919900047.0
2007-08-13 04:10:00,118.22,118.24,118.2,118.22,5579400019.0
2007-08-13 04:15:00,118.22,118.23,118.205,118.22,3876899981.0
2007-08-13 04:20:00,118.22,118.22,118.2,118.21,2946300017.0
2007-08-13 04:25:00,118.22,118.23,118.2,118.23,4878099995.0
2007-08-13 04:30:00,118.23,118.23,118.21,118.23,3672899970.0
2007-08-13 04:35:00,118.235,118.24,118.21,118.24,4488800034.0
2007-08-13 04:40:00,118.23,118.26,118.225,118.255,2990899984.0
2007-08-13 04:45:00,118.26,118.27,118.25,118.27,3275609982.0
2007-08-13 04:50:00,118.27,118.29,118.26,118.29,3233900006.0
2007-08-13 04:55:00,118.29,118.29,118.26,118.28,8127200072.0
2007-08-13 05:00:00,118.28,118.29,118.27,118.285,6490500015.0
2007-08-13 05:05:00,118.29,118.29,118.28,118.28,1741490015.0
2007-08-13 05:10:00,118.29,118.31,118.27,118.29,6004400063.0
2007-08-13 05:15:00,118.29,118.3,118.27,118.29,2960500001.0
2007-08-13 05:20:00,118.29,118.29,118.285,118.29,618700000.0
2007-08-13 05:25:00,118.29,118.29,118.27,118.29,3166600011.0
2007-08-13 05:30:00,118.3,118.33,118.3,118.33,7168600038.0
2007-08-13 05:35:00,118.33,118.33,118.305,118.32,4283500011.0
2007-08-13 05:40:00,118.32,118.32,118.26,118.27,5385399996.0
2007-08-13 05:45:00,118.28,118.29,118.24,118.25,3258000030.0
2007-08-13 05:50:00,118.25,118.29,118.21,118.25,5729420011.0
2007-08-13 05:55:00,118.255,118.31,118.24,118.29,4759629992.0
2007-08-13 06:00:00,118.29,118.31,118.28,118.29,3549399989.0
2007-08-13 06:05:00,118.3,118.3,118.17,118.17,7766999972.0
2007-08-13 06:10:00,118.18,118.23,118.17,118.22,7902799958.0
2007-08-13 06:15:00,118.22,118.23,118.21,118.23,2729500006.0
2007-08-13 06:20:00,118.23,118.24,118.21,118.23,3187099993.0
2007-08-13 06:25:00,118.23,118.25,118.22,118.23,2999999990.0
2007-08-13 06:30:00,118.23,118.26,118.22,118.25,3567700013.0
2007-08-13 06:35:00,118.25,118.26,118.18,118.19,4711299993.0
2007-08-13 06:40:00,118.195,118.23,118.19,118.23,5047099966.0
2007-08-13 06:45:00,118.23,118.255,118.22,118.25,4352300026.0
2007-08-13 06:50:00,118.25,118.25,118.23,118.23,3196599988.0
2007-08-13 06:55:00,118.24,118.27,118.23,118.26,4822300009.0
2007-08-13 07:00:00,118.27,118.27,118.23,118.25,3980600002.0
2007-08-13 07:05:00,118.25,118.25,118.19,118.23,4854299986.0
2007-08-13 07:10:00,118.23,118.25,118.21,118.21,3846201994.0
2007-08-13 07:15:00,118.21,118.23,118.19,118.23,7728760072.0
2007-08-13 07:20:00,118.23,118.26,118.2,118.24,4093300024.0
2007-08-13 07:25:00,118.24,118.25,118.22,118.24,3222000005.0
2007-08-13 07:30:00,118.24,118.28,118.23,118.26,7590700018.0
2007-08-13 07:35:00,118.26,118.28,118.24,118.27,4495800006.0
2007-08-13 07:40:00,118.27,118.27,118.26,118.26,1421999987.0
2007-08-13 07:45:00,118.27,118.28,118.26,118.26,5297800020.0
2007-08-13 07:50:00,118.26,118.29,118.26,118.28,3204400002.0
2007-08-13 07:55:00,118.27,118.27,118.18,118.23,4901500025.0
2007-08-13 08:00:00,118.2,118.32,118.2,118.31,2508000040.0
2007-08-13 08:05:00,118.32,118.32,118.25,118.26,3152800012.0
2007-08-13 08:10:00,118.25,118.28,118.25,118.28,7227699992.0
2007-08-13 08:15:00,118.25,118.31,118.25,118.3,8670999981.0
2007-08-13 08:20:00,118.29,118.31,118.28,118.31,9410200059.0
2007-08-13 08:25:00,118.31,118.34,118.3,118.3,6820500016.0
2007-08-13 08:30:00,118.31,118.35,118.28,118.34,5244999988.0
2007-08-13 08:35:00,118.35,118.37,118.33,118.37,3870899986.0
2007-08-13 08:40:00,118.37,118.41,118.36,118.4,5498300024.0
2007-08-13 08:45:00,118.41,118.42,118.33,118.33,7412900024.0
2007-08-13 08:50:00,118.34,118.345,118.29,118.315,5322299999.0
2007-08-13 08:55:00,118.315,118.345,118.3,118.32,5343099976.0
2007-08-13 09:00:00,118.33,118.37,118.3,118.37,7733499955.0
2007-08-13 09:05:00,118.34,118.37,118.18,118.22,8761299985.0
2007-08-13 09:10:00,118.23,118.23,118.0,118.08,10303000030.0
2007-08-13 09:15:00,118.09,118.17,118.08,118.12,10303000030.0
2007-08-13 09:20:00,118.13,118.18,118.04,118.06,10303000030.0
2007-08-13 09:25:00,118.07,118.16,118.04,118.1,10303000030.0
2007-08-13 09:30:00,118.12,118.19,118.11,118.16,10303000030.0
2007-08-13 09:35:00,118.17,118.18,118.13,118.155,5971400024.0
2007-08-13 09:40:00,118.15,118.17,118.12,118.17,8507500005.0
2007-08-13 09:45:00,118.16,118.21,118.12,118.2,9614000012.0
2007-08-13 09:50:00,118.19,118.205,118.16,118.205,5312400058.0
2007-08-13 09:55:00,118.18,118.31,118.18,118.27,9569000040.0
2007-08-13 10:00:00,118.26,118.32,118.22,118.23,7836000034.0
2007-08-13 10:05:00,118.24,118.26,118.19,118.2,4542300015.0
2007-08-13 10:10:00,118.2,118.28,118.2,118.28,4685999996.0
2007-08-13 10:15:00,118.27,118.33,118.27,118.27,3784000000.0
2007-08-13 10:20:00,118.28,118.28,118.2,118.24,3784000000.0
2007-08-13 10:25:00,118.24,118.27,118.22,118.235,5007199997.0
2007-08-13 10:30:00,118.21,118.22,118.2,118.21,3640499985.0
2007-08-13 10:35:00,118.22,118.24,118.19,118.24,4745399981.0
2007-08-13 10:40:00,118.24,118.25,118.22,118.24,5175700002.0
2007-08-13 10:45:00,118.24,118.275,118.24,118.25,7114700031.0
2007-08-13 10:50:00,118.26,118.27,118.25,118.25,7851999980.0
2007-08-13 10:55:00,118.25,118.26,118.2,118.22,3570400018.0
2007-08-13 11:00:00,118.21,118.21,118.12,118.18,3665000025.0
2007-08-13 11:05:00,118.19,118.22,118.16,118.22,6226799989.0
2007-08-13 11:10:00,118.23,118.24,118.12,118.12,10069499935.0
2007-08-13 11:15:00,118.13,118.19,118.08,118.17,6537100091.0
2007-08-13 11:20:00,118.16,118.21,118.15,118.2,5654000130.0
2007-08-13 11:25:00,118.215,118.22,118.185,118.2,3439400042.0
2007-08-13 11:30:00,118.22,118.22,118.13,118.14,2663100014.0
2007-08-13 11:35:00,118.15,118.16,118.01,118.01,2137899999.0
2007-08-13 11:40:00,118.0,118.07,117.91,117.97,9844500025.0
2007-08-13 11:45:00,117.98,117.98,117.87,117.93,9844500025.0
2007-08-13 11:50:00,117.92,117.94,117.77,117.85,9844500025.0
2007-08-13 11:55:00,117.82,117.91,117.81,117.83,9263999960.0
2007-08-13 12:00:00,117.83,117.87,117.79,117.87,10513500005.0
2007-08-13 12:05:00,117.87,117.92,117.8,117.82,7870999998.0
2007-08-13 12:10:00,117.81,117.82,117.71,117.72,10546499955.0
2007-08-13 12:15:00,117.73,117.82,117.67,117.81,10546499955.0
2007-08-13 12:20:00,117.82,117.85,117.78,117.82,10188500011.0
2007-08-13 12:25:00,117.8,117.86,117.79,117.84,10076700029.0
2007-08-13 12:30:00,117.85,117.88,117.83,117.84,9094599975.0
2007-08-13 12:35:00,117.85,117.88,117.83,117.85,8612999955.0
2007-08-13 12:40:00,117.84,117.88,117.82,117.85,8612999955.0
2007-08-13 12:45:00,117.85,117.86,117.825,117.85,9106599980.0
2007-08-13 12:50:00,117.84,117.86,117.83,117.84,5106399996.0
2007-08-13 12:55:00,117.84,117.88,117.83,117.87,7650899996.0
2007-08-13 13:00:00,117.88,117.99,117.86,117.98,6100699986.0
2007-08-13 13:05:00,117.99,118.05,117.92,117.97,4007499980.0
2007-08-13 13:10:00,117.98,118.06,117.98,118.05,4007499980.0
2007-08-13 13:15:00,118.06,118.06,117.99,118.03,4007499980.0
2007-08-13 13:20:00,118.035,118.2,118.03,118.2,3038599975.0
2007-08-13 13:25:00,118.21,118.26,118.12,118.12,4848499950.0
2007-08-13 13:30:00,118.11,118.17,118.06,118.13,4848499950.0
2007-08-13 13:35:00,118.14,118.14,118.08,118.09,6752199977.0
2007-08-13 13:40:00,118.085,118.12,118.04,118.1,8149099953.0
2007-08-13 13:45:00,118.09,118.12,118.05,118.11,7150599987.0
2007-08-13 13:50:00,118.1,118.15,118.1,118.13,7943799988.0
2007-08-13 13:55:00,118.13,118.14,118.1,118.12,5373100031.0
2007-08-13 14:00:00,118.13,118.14,118.1,118.11,4782200055.0
2007-08-13 14:05:00,118.11,118.27,118.1,118.25,9242700028.0
2007-08-13 14:10:00,118.27,118.27,118.18,118.24,9752500040.0
2007-08-13 14:15:00,118.23,118.32,118.19,118.3,9752500040.0
2007-08-13 14:20:00,118.29,118.32,118.23,118.27,9752500040.0
2007-08-13 14:25:00,118.23,118.25,118.16,118.18,9780500020.0
2007-08-13 14:30:00,118.19,118.4,118.18,118.37,9780500020.0
2007-08-13 14:35:00,118.38,118.38,118.21,118.22,9780500020.0
2007-08-13 14:40:00,118.21,118.3,118.21,118.28,9780500020.0
2007-08-13 14:45:00,118.27,118.36,118.26,118.35,9780500020.0
2007-08-13 14:50:00,118.355,118.36,118.29,118.33,6390600000.0
2007-08-13 14:55:00,118.32,118.37,118.29,118.35,8818500010.0
2007-08-13 15:00:00,118.36,118.52,118.33,118.47,8272900018.0
2007-08-13 15:05:00,118.48,118.48,118.41,118.41,8136500020.0
2007-08-13 15:10:00,118.4,118.5,118.4,118.41,8136500020.0
2007-08-13 15:15:00,118.4,118.48,118.38,118.43,8448300050.0
2007-08-13 15:20:00,118.44,118.44,118.33,118.35,9365799995.0
2007-08-13 15:25:00,118.36,118.37,118.3,118.31,10171999930.0
2007-08-13 15:30:00,118.33,118.42,118.3,118.3,10171999930.0
2007-08-13 15:35:00,118.29,118.36,118.29,118.3,10171999930.0
2007-08-13 15:40:00,118.31,118.32,118.27,118.3,10171999930.0
2007-08-13 15:45:00,118.31,118.33,118.26,118.26,10171999930.0
2007-08-13 15:50:00,118.25,118.29,118.16,118.16,10171999930.0
2007-08-13 15:55:00,118.15,118.16,118.08,118.16,10171999930.0
2007-08-13 16:00:00,118.15,118.23,118.15,118.22,10171999930.0
2007-08-13 16:05:00,118.23,118.27,118.22,118.25,10171999930.0
2007-08-13 16:10:00,118.26,118.32,118.2,118.22,10171999930.0
2007-08-13 16:15:00,118.21,118.35,118.21,118.3,10171999930.0
2007-08-13 16:20:00,118.31,118.37,118.3,118.33,10171999930.0
2007-08-13 16:25:00,118.32,118.4,118.32,118.38,10171999930.0
2007-08-13 16:30:00,118.39,118.4,118.32,118.33,10171999930.0
2007-08-13 16:35:00,118.34,118.34,118.26,118.33,10171999930.0
2007-08-13 16:40:00,118.32,118.33,118.28,118.31,10171999930.0
2007-08-13 16:45:00,118.3,118.36,118.3,118.36,10171999930.0
2007-08-13 16:50:00,118.37,118.38,118.3,118.32,10171999930.0
2007-08-13 16:55:00,118.33,118.37,118.28,118.35,10171999930.0
2007-08-13 17:00:00,118.36,118.36,118.32,118.33,10171999930.0
2007-08-13 17:05:00,118.32,118.32,118.17,118.18,10171999930.0
2007-08-13 17:10:00,118.17,118.3,118.17,118.27,10171999930.0
2007-08-13 17:15:00,118.26,118.31,118.26,118.27,10171999930.0
2007-08-13 17:20:00,118.28,118.36,118.27,118.35,10171999930.0
2007-08-13 17:25:00,118.34,118.35,118.29,118.35,10171999930.0
2007-08-13 17:30:00,118.34,118.55,118.33,118.47,10171999930.0
2007-08-13 17:35:00,118.46,118.47,118.41,118.43,10171999930.0
2007-08-13 17:40:00,118.42,118.46,118.4,118.42,9508499943.0
2007-08-13 17:45:00,118.43,118.48,118.42,118.43,6854499995.0
2007-08-13 17:50:00,118.44,118.48,118.41,118.46,6701799999.0
2007-08-13 17:55:00,118.45,118.48,118.42,118.46,6187200028.0
2007-08-13 18:00:00,118.47,118.47,118.43,118.47,6572000080.0
2007-08-13 18:05:00,118.48,118.48,118.41,118.43,6572000080.0
2007-08-13 18:10:00,118.44,118.44,118.37,118.38,7474200036.0
2007-08-13 18:15:00,118.4,118.4,118.36,118.37,7367499983.0
2007-08-13 18:20:00,118.375,118.39,118.33,118.34,7237600060.0
2007-08-13 18:25:00,118.33,118.37,118.32,118.32,7674000070.0
2007-08-13 18:30:00,118.31,118.355,118.3,118.33,8442800046.0
2007-08-13 18:35:00,118.32,118.36,118.3,118.33,8645899998.0
2007-08-13 18:40:00,118.32,118.35,118.29,118.31,9512499993.0
2007-08-13 18:45:00,118.3,118.31,118.24,118.29,8988900031.0
2007-08-13 18:50:00,118.3,118.33,118.28,118.32,8639400046.0
2007-08-13 18:55:00,118.31,118.39,118.3,118.35,8617000078.0
2007-08-13 19:00:00,118.36,118.45,118.35,118.39,6724999990.0
2007-08-13 19:05:00,118.38,118.4,118.36,118.38,7380499990.0
2007-08-13 19:10:00,118.39,118.39,118.29,118.3,4890900040.0
2007-08-13 19:15:00,118.29,118.31,118.26,118.27,8523500045.0
2007-08-13 19:20:00,118.26,118.28,118.19,118.22,8523500045.0
2007-08-13 19:25:00,118.22,118.3,118.21,118.26,5598499995.0
2007-08-13 19:30:00,118.27,118.27,118.22,118.25,2612900003.0
2007-08-13 19:35:00,118.265,118.28,118.17,118.17,7872100012.0
2007-08-13 19:40:00,118.18,118.2,118.15,118.17,9368900101.0
2007-08-13 19:45:00,118.18,118.24,118.16,118.16,7725100188.0
2007-08-13 19:50:00,118.17,118.22,118.16,118.2,8599500020.0
2007-08-13 19:55:00,118.21,118.3,118.21,118.28,4345099984.0
2007-08-13 20:00:00,118.27,118.32,118.24,118.28,3281499975.0
2007-08-13 20:05:00,118.29,118.29,118.23,118.25,3618799996.0
2007-08-13 20:10:00,118.26,118.26,118.23,118.24,5212500020.0
2007-08-13 20:15:00,118.25,118.3,118.23,118.3,8322300080.0
2007-08-13 20:20:00,118.28,118.38,118.27,118.35,7395100073.0
2007-08-13 20:25:00,118.36,118.41,118.35,118.36,6211500045.0
2007-08-13 20:30:00,118.37,118.37,118.34,118.35,7745099958.0
2007-08-13 20:35:00,118.34,118.39,118.34,118.385,5388299972.0
2007-08-13 20:40:00,118.385,118.39,118.33,118.34,5825300031.0
2007-08-13 20:45:00,118.35,118.36,118.31,118.325,5291399991.0
2007-08-13 20:50:00,118.33,118.38,118.325,118.365,6438900067.0
2007-08-13 20:55:00,118.365,118.38,118.35,118.35,5124799993.0
2007-08-13 21:00:00,118.37,118.37,118.33,118.33,3629300020.0
2007-08-13 21:05:00,118.32,118.35,118.32,118.33,5857700029.0
2007-08-13 21:10:00,118.33,118.36,118.33,118.34,5106500001.0
2007-08-13 21:15:00,118.3,118.33,118.3,118.31,6943899993.0
2007-08-13 21:20:00,118.31,118.31,118.22,118.22,5323700048.0
2007-08-13 21:25:00,118.23,118.3,118.22,118.3,7230000112.0
2007-08-13 21:30:00,118.31,118.33,118.26,118.27,7967900179.0
2007-08-13 21:35:00,118.28,118.34,118.27,118.32,3409700042.0
2007-08-13 21:40:00,118.31,118.33,118.27,118.3,6695900078.0
2007-08-13 21:45:00,118.29,118.32,118.26,118.3,9273800014.0
2007-08-13 21:50:00,118.29,118.3,118.23,118.26,9708500080.0
2007-08-13 21:55:00,118.24,118.24,118.18,118.205,8355000082.0
2007-08-13 22:00:00,118.205,118.23,118.2,118.22,5002799994.0
2007-08-13 22:05:00,118.22,118.22,118.18,118.2,7114100026.0
2007-08-13 22:10:00,118.18,118.23,118.18,118.22,2552600006.0
2007-08-13 22:15:00,118.22,118.27,118.22,118.25,4511299989.0
2007-08-13 22:20:00,118.24,118.24,118.205,118.22,2748999988.0
2007-08-13 22:25:00,118.22,118.25,118.21,118.25,3329300036.0
2007-08-13 22:30:00,118.26,118.27,118.23,118.23,3813800008.0
2007-08-13 22:35:00,118.22,118.24,118.22,118.24,2610800010.0
2007-08-13 22:40:00,118.24,118.25,118.23,118.25,1033000012.0
2007-08-13 22:45:00,118.25,118.28,118.23,118.24,5018499999.0
2007-08-13 22:50:00,118.24,118.28,118.23,118.28,4395499980.0
2007-08-13 22:55:00,118.285,118.285,118.23,118.23,3744699984.0
2007-08-13 23:00:00,118.23,118.25,118.21,118.22,2196199998.0
2007-08-13 23:05:00,118.21,118.26,118.21,118.24,2415000002.0
2007-08-13 23:10:00,118.24,118.26,118.23,118.25,1844399997.0
2007-08-13 23:15:00,118.25,118.25,118.24,118.24,342499998.0
2007-08-13 23:20:00,118.24,118.25,118.21,118.21,541200005.0
2007-08-13 23:25:00,118.21,118.22,118.19,118.2,1341099976.0
2007-08-13 23:30:00,118.19,118.19,118.15,118.16,3917300017.0
2007-08-13 23:35:00,118.16,118.18,118.14,118.16,4439500030.0
2007-08-13 23:40:00,118.16,118.16,118.09,118.105,5908000090.0
2007-08-13 23:45:00,118.105,118.16,118.09,118.15,4726500096.0
2007-08-13 23:50:00,118.15,118.17,118.12,118.16,6144800098.0
2007-08-13 23:55:00,118.16,118.17,118.13,118.16,5887400127.0
2007-08-14 00:00:00,118.16,118.19,118.14,118.19,5416900063.0
2007-08-14 00:05:00,118.19,118.22,118.16,118.21,5084800000.0
2007-08-14 00:10:00,118.2,118.21,118.17,118.17,8087400026.0
2007-08-14 00:15:00,118.18,118.22,118.17,118.21,2676100021.0
2007-08-14 00:20:00,118.21,118.21,118.2,118.2,2324300006.0
2007-08-14 00:25:00,118.21,118.22,118.2,118.21,1495399984.0
2007-08-14 00:30:00,118.21,118.25,118.2,118.25,2906900015.0
2007-08-14 00:35:00,118.25,118.28,118.24,118.28,4120300010.0
2007-08-14 00:40:00,118.285,118.29,118.23,118.24,5123299995.0
2007-08-14 00:45:00,118.25,118.25,118.19,118.2,6832800036.0
2007-08-14 00:50:00,118.2,118.27,118.2,118.25,7896799968.0
2007-08-14 00:55:00,118.24,118.25,118.22,118.23,6223900004.0
2007-08-14 01:00:00,118.23,118.23,118.18,118.19,5994600003.0
2007-08-14 01:05:00,118.195,118.25,118.195,118.22,4628900018.0
2007-08-14 01:10:00,118.22,118.23,118.2,118.22,6112300025.0
2007-08-14 01:15:00,118.23,118.24,118.21,118.225,6010699930.0
2007-08-14 01:20:00,118.225,118.24,118.21,118.21,3481400001.0
2007-08-14 01:25:00,118.21,118.21,118.19,118.205,5256600062.0
2007-08-14 01:30:00,118.21,118.26,118.205,118.26,5465999949.0
2007-08-14 01:35:00,118.24,118.28,118.23,118.27,4972700036.0
2007-08-14 01:40:00,118.26,118.28,118.25,118.25,7695899972.0
2007-08-14 01:45:00,118.25,118.25,118.22,118.24,7313500115.0
2007-08-14 01:50:00,118.245,118.28,118.22,118.24,3871500019.0
2007-08-14 01:55:00,118.25,118.27,118.23,118.25,5743199947.0
2007-08-14 02:00:00,118.25,118.25,118.2,118.21,5964899931.0
2007-08-14 02:05:00,118.21,118.22,118.17,118.17,3869000006.0
2007-08-14 02:10:00,118.16,118.17,118.12,118.15,4140500025.0
2007-08-14 02:15:00,118.15,118.16,118.08,118.08,5820000045.0
2007-08-14 02:20:00,118.09,118.1,117.99,118.01,3967999980.0
2007-08-14 02:25:00,118.03,118.04,118.0,118.03,4900699979.0
2007-08-14 02:30:00,118.02,118.02,117.95,118.01,6905199980.0
2007-08-14 02:35:00,118.0,118.02,117.95,117.95,8631499975.0
2007-08-14 02:40:00,117.94,117.95,117.85,117.85,6905199980.0
2007-08-14 02:45:00,117.86,117.9,117.85,117.9,9741199940.0
2007-08-14 02:50:00,117.89,117.98,117.89,117.94,10525499915.0
2007-08-14 02:55:00,117.93,117.94,117.91,117.92,9392699966.0
2007-08-14 03:00:00,117.91,117.92,117.9,117.9,10588000065.0
2007-08-14 03:05:00,117.91,117.92,117.84,117.885,9806800035.0
2007-08-14 03:10:00,117.88,117.89,117.8,117.8,3939000006.0
2007-08-14 03:15:00,117.79,117.83,117.75,117.81,2452499990.0
2007-08-14 03:20:00,117.815,117.86,117.81,117.84,7613299955.0
2007-08-14 03:25:00,117.83,117.85,117.81,117.84,8353599950.0
2007-08-14 03:30:00,117.85,117.88,117.84,117.86,9074499935.0
2007-08-14 03:35:00,117.87,117.87,117.84,117.86,6457200040.0
2007-08-14 03:40:00,117.86,117.87,117.855,117.86,4601800005.0
2007-08-14 03:45:00,117.855,117.86,117.82,117.84,5548200018.0
2007-08-14 03:50:00,117.84,117.85,117.8,117.81,6579799962.0
2007-08-14 03:55:00,117.79,117.83,117.77,117.825,7671599928.0
2007-08-14 04:00:00,117.825,117.83,117.79,117.82,6880199979.0
2007-08-14 04:05:00,117.81,117.88,117.8,117.87,9420999955.0
2007-08-14 04:10:00,117.87,117.875,117.82,117.83,6781699988.0
2007-08-14 04:15:00,117.83,117.83,117.81,117.83,4928899982.0
2007-08-14 04:20:00,117.83,117.9,117.805,117.88,7279599999.0
2007-08-14 04:25:00,117.875,117.92,117.85,117.885,9705699799.0
2007-08-14 04:30:00,117.89,117.93,117.88,117.91,6162999991.0
2007-08-14 04:35:00,117.9,117.92,117.87,117.88,5254599987.0
2007-08-14 04:40:00,117.88,117.89,117.87,117.89,3379899994.0
2007-08-14 04:45:00,117.89,117.91,117.87,117.88,7727400002.0
2007-08-14 04:50:00,117.89,117.9,117.88,117.885,5218899956.0
2007-08-14 04:55:00,117.88,117.9,117.87,117.88,6357899924.0
2007-08-14 05:00:00,117.88,117.92,117.88,117.92,7999799963.0
2007-08-14 05:05:00,117.91,117.94,117.9,117.91,7496299948.0
2007-08-14 05:10:00,117.91,117.94,117.9,117.93,5178300048.0
2007-08-14 05:15:00,117.93,118.0,117.925,117.98,8485799956.0
2007-08-14 05:20:00,117.995,118.01,117.97,118.0,6811900022.0
2007-08-14 05:25:00,118.0,118.04,118.0,118.0,9508499950.0
2007-08-14 05:30:00,118.01,118.04,118.0,118.005,6896099999.0
2007-08-14 05:35:00,118.01,118.01,117.96,117.97,5818299938.0
2007-08-14 05:40:00,117.97,117.97,117.92,117.92,5825399924.0
2007-08-14 05:45:00,117.95,117.96,117.91,117.925,4182400000.0
2007-08-14 05:50:00,117.93,117.93,117.9,117.91,6221700050.0
2007-08-14 05:55:00,117.93,117.97,117.92,117.97,6674299997.0
2007-08-14 06:00:00,117.97,117.98,117.945,117.95,5086499999.0
2007-08-14 06:05:00,117.95,117.97,117.93,117.93,5157900036.0
2007-08-14 06:10:00,117.93,117.93,117.87,117.88,7640999975.0
2007-08-14 06:15:00,117.9,117.93,117.885,117.91,5117199994.0
2007-08-14 06:20:00,117.91,117.92,117.89,117.9,3629900023.0
2007-08-14 06:25:00,117.895,117.91,117.89,117.9,4024800047.0
2007-08-14 06:30:00,117.91,117.91,117.87,117.89,6160500060.0
2007-08-14 06:35:00,117.9,117.91,117.88,117.9,6091819996.0
2007-08-14 06:40:00,117.89,117.92,117.89,117.905,6279499983.0
2007-08-14 06:45:00,117.91,117.92,117.89,117.91,5599400052.0
2007-08-14 06:50:00,117.905,117.92,117.9,117.91,3788800016.0
2007-08-14 06:55:00,117.91,117.91,117.87,117.9,5384500030.0
2007-08-14 07:00:00,117.91,117.94,117.9,117.91,7017600007.0
2007-08-14 07:05:00,117.9,117.92,117.9,117.91,4376099963.0
2007-08-14 07:10:00,117.92,117.93,117.9,117.92,2905500002.0
2007-08-14 07:15:00,117.93,117.94,117.88,117.9,4107599988.0
2007-08-14 07:20:00,117.91,117.92,117.89,117.91,4987200013.0
2007-08-14 07:25:00,117.91,117.94,117.885,117.885,4601199994.0
2007-08-14 07:30:00,117.89,117.96,117.89,117.935,7711900013.0
2007-08-14 07:35:00,117.935,117.935,117.9,117.92,5298199980.0
2007-08-14 07:40:00,117.915,117.96,117.89,117.955,8241499954.0
2007-08-14 07:45:00,117.955,117.96,117.9,117.92,6386599986.0
2007-08-14 07:50:00,117.92,117.93,117.84,117.87,9337199896.0
2007-08-14 07:55:00,117.88,117.91,117.83,117.875,9006399915.0
2007-08-14 08:00:00,117.87,117.94,117.85,117.93,5628940030.0
2007-08-14 08:05:00,117.92,117.95,117.91,117.95,7504800025.0
2007-08-14 08:10:00,117.945,117.95,117.9,117.92,7486599943.0
2007-08-14 08:15:00,117.93,117.96,117.93,117.95,7919499805.0
2007-08-14 08:20:00,117.93,117.96,117.91,117.92,7275300017.0
2007-08-14 08:25:00,117.91,117.93,117.87,117.89,9251700082.0
2007-08-14 08:30:00,117.9,117.945,117.89,117.94,8536899973.0
2007-08-14 08:35:00,117.94,117.96,117.92,117.925,7716999987.0
2007-08-14 08:40:00,117.93,117.93,117.83,117.83,4218099974.0
2007-08-14 08:45:00,117.86,117.94,117.84,117.92,8038600052.0
2007-08-14 08:50:00,117.93,117.93,117.82,117.87,7994299976.0
2007-08-14 08:55:00,117.86,117.93,117.83,117.86,8659499960.0
2007-08-14 09:00:00,117.85,117.91,117.85,117.87,8659499960.0
2007-08-14 09:05:00,117.88,117.91,117.79,117.8,8827699976.0
2007-08-14 09:10:00,117.79,117.84,117.78,117.83,9500500040.0
2007-08-14 09:15:00,117.82,117.85,117.8,117.84,8458499990.0
2007-08-14 09:20:00,117.83,117.92,117.83,117.92,9152499950.0
2007-08-14 09:25:00,117.93,117.98,117.89,117.9,8498299982.0
2007-08-14 09:30:00,117.91,117.96,117.91,117.92,4387500010.0
2007-08-14 09:35:00,117.93,117.94,117.89,117.91,6459400018.0
2007-08-14 09:40:00,117.9,117.93,117.83,117.84,10458500055.0
2007-08-14 09:45:00,117.85,117.94,117.84,117.9,10458500055.0
2007-08-14 09:50:00,117.89,117.97,117.88,117.97,10458500055.0
2007-08-14 09:55:00,117.99,117.99,117.86,117.95,10458500055.0
2007-08-14 10:00:00,117.91,118.04,117.84,118.04,10458500055.0
2007-08-14 10:05:00,118.03,118.08,118.01,118.05,10458500055.0
2007-08-14 10:10:00,118.02,118.07,118.0,118.06,7032500210.0
2007-08-14 10:15:00,118.05,118.07,118.02,118.03,7501200170.0
2007-08-14 10:20:00,118.05,118.1,118.03,118.07,9376000010.0
2007-08-14 10:25:00,118.08,118.11,118.05,118.08,7672000001.0
2007-08-14 10:30:00,118.08,118.1,118.03,118.05,9572900034.0
2007-08-14 10:35:00,118.07,118.17,118.05,118.14,9498500035.0
2007-08-14 10:40:00,118.15,118.22,118.12,118.15,9498500035.0
2007-08-14 10:45:00,118.14,118.2,118.1,118.12,9498500035.0
2007-08-14 10:50:00,118.11,118.27,118.11,118.26,9498500035.0
2007-08-14 10:55:00,118.25,118.39,118.25,118.35,9427500045.0
2007-08-14 11:00:00,118.33,118.36,118.29,118.33,9427500045.0
2007-08-14 11:05:00,118.34,118.34,118.27,118.29,8316700025.0
2007-08-14 11:10:00,118.28,118.29,118.23,118.23,8039000020.0
2007-08-14 11:15:00,118.24,118.33,118.23,118.31,7538900000.0
2007-08-14 11:20:00,118.31,118.35,118.3,118.33,9735800222.0
2007-08-14 11:25:00,118.33,118.34,118.24,118.29,9346100018.0
2007-08-14 11:30:00,118.28,118.28,118.2,118.21,7916499940.0
2007-08-14 11:35:00,118.22,118.28,118.2,118.23,7916499940.0
2007-08-14 11:40:00,118.25,118.31,118.24,118.29,8800900055.0
2007-08-14 11:45:00,118.28,118.28,118.19,118.22,8670900149.0
2007-08-14 11:50:00,118.21,118.29,118.21,118.29,8946500035.0
2007-08-14 11:55:00,118.28,118.31,118.27,118.28,8897599987.0
2007-08-14 12:00:00,118.29,118.43,118.27,118.4,8864999955.0
2007-08-14 12:05:00,118.39,118.44,118.36,118.37,8864999955.0
2007-08-14 12:10:00,118.38,118.43,118.36,118.39,8713799976.0
2007-08-14 12:15:00,118.4,118.42,118.33,118.37,8318599960.0
2007-08-14 12:20:00,118.35,118.39,118.33,118.35,8109099941.0
2007-08-14 12:25:00,118.36,118.36,118.29,118.31,8509600055.0
2007-08-14 12:30:00,118.3,118.3,118.24,118.24,9135500065.0
2007-08-14 12:35:00,118.23,118.26,118.18,118.25,9135500065.0
2007-08-14 12:40:00,118.25,118.31,118.23,118.31,8570029931.0
2007-08-14 12:45:00,118.32,118.33,118.27,118.29,4730599982.0
2007-08-14 12:50:00,118.28,118.3,118.23,118.26,4373600039.0
2007-08-14 12:55:00,118.28,118.3,118.26,118.3,6876900107.0
2007-08-14 13:00:00,118.31,118.33,118.26,118.32,9973499930.0
2007-08-14 13:05:00,118.33,118.36,118.3,118.34,8465999966.0
2007-08-14 13:10:00,118.35,118.35,118.29,118.3,8081200010.0
2007-08-14 13:15:00,118.32,118.36,118.31,118.32,7414600041.0
2007-08-14 13:20:00,118.33,118.42,118.3,118.39,10286999955.0
2007-08-14 13:25:00,118.4,118.4,118.28,118.29,10286999955.0
2007-08-14 13:30:00,118.3,118.31,118.23,118.26,10286999955.0
2007-08-14 13:35:00,118.26,118.29,118.23,118.26,9429200063.0
2007-08-14 13:40:00,118.27,118.28,118.24,118.25,9992000021.0
2007-08-14 13:45:00,118.24,118.26,118.23,118.24,10263000030.0
2007-08-14 13:50:00,118.26,118.27,118.24,118.25,8109400075.0
2007-08-14 13:55:00,118.27,118.28,118.25,118.26,6081200085.0
2007-08-14 14:00:00,118.27,118.28,118.24,118.26,7566000095.0
2007-08-14 14:05:00,118.23,118.29,118.19,118.29,8234200083.0
2007-08-14 14:10:00,118.26,118.29,118.21,118.25,5886000070.0
2007-08-14 14:15:00,118.24,118.3,118.24,118.24,7284300001.0
2007-08-14 14:20:00,118.25,118.29,118.23,118.27,8216499955.0
2007-08-14 14:25:00,118.25,118.28,118.24,118.25,8452800076.0
2007-08-14 14:30:00,118.24,118.36,118.24,118.34,5801400104.0
2007-08-14 14:35:00,118.33,118.33,118.24,118.28,7251750130.0
2007-08-14 14:40:00,118.27,118.39,118.27,118.38,5801400104.0
2007-08-14 14:45:00,118.36,118.4,118.33,118.4,7251750130.0
2007-08-14 14:50:00,118.41,118.47,118.4,118.45,7251750130.0
2007-08-14 14:55:00,118.44,118.51,118.43,118.46,7251750130.0
2007-08-14 15:00:00,118.45,118.48,118.4,118.43,7251750130.0
2007-08-14 15:05:00,118.44,118.48,118.42,118.44,7251750130.0
2007-08-14 15:10:00,118.43,118.47,118.41,118.45,7712900130.0
2007-08-14 15:15:00,118.44,118.46,118.41,118.43,9564100093.0
2007-08-14 15:20:00,118.42,118.45,118.41,118.44,9590499945.0
2007-08-14 15:25:00,118.43,118.46,118.42,118.44,8686899975.0
2007-08-14 15:30:00,118.43,118.49,118.39,118.43,7331500020.0
2007-08-14 15:35:00,118.44,118.45,118.32,118.33,7331500020.0
2007-08-14 15:40:00,118.34,118.45,118.32,118.38,7331500020.0
2007-08-14 15:45:00,118.39,118.4,118.27,118.33,7331500020.0
2007-08-14 15:50:00,118.34,118.35,118.28,118.32,7331500020.0
2007-08-14 15:55:00,118.31,118.35,118.29,118.32,7331500020.0
2007-08-14 16:00:00,118.3,118.33,118.28,118.31,7331500020.0
2007-08-14 16:05:00,118.3,118.32,118.15,118.2,7331500020.0
2007-08-14 16:10:00,118.19,118.2,118.04,118.05,7331500020.0
2007-08-14 16:15:00,118.03,118.12,117.99,118.12,7331500020.0
2007-08-14 16:20:00,118.11,118.13,118.06,118.07,7331500020.0
2007-08-14 16:25:00,118.08,118.1,117.96,118.05,7331500020.0
2007-08-14 16:30:00,118.04,118.12,118.0,118.1,7331500020.0
2007-08-14 16:35:00,118.08,118.1,118.0,118.04,7331500020.0
2007-08-14 16:40:00,118.03,118.05,117.96,118.02,7331500020.0
2007-08-14 16:45:00,118.01,118.05,117.99,118.04,7331500020.0
2007-08-14 16:50:00,118.05,118.1,117.87,117.9,7331500020.0
2007-08-14 16:55:00,117.89,117.99,117.87,117.92,7331500020.0
2007-08-14 17:00:00,117.91,117.92,117.81,117.83,7331500020.0
2007-08-14 17:05:00,117.82,117.91,117.71,117.78,7331500020.0
2007-08-14 17:10:00,117.77,117.88,117.75,117.8,7331500020.0
2007-08-14 17:15:00,117.81,117.92,117.81,117.87,7331500020.0
2007-08-14 17:20:00,117.88,117.95,117.88,117.94,7331500020.0
2007-08-14 17:25:00,117.93,117.95,117.86,117.92,7331500020.0
2007-08-14 17:30:00,117.91,117.96,117.88,117.93,7331500020.0
2007-08-14 17:35:00,117.94,118.01,117.94,117.96,7331500020.0
2007-08-14 17:40:00,117.95,118.02,117.94,118.0,7331500020.0
2007-08-14 17:45:00,117.99,118.1,117.98,118.06,7331500020.0
2007-08-14 17:50:00,118.07,118.2,118.06,118.2,7331500020.0
2007-08-14 17:55:00,118.19,118.24,118.12,118.19,7331500020.0
2007-08-14 18:00:00,118.2,118.21,118.1,118.11,7331500020.0
2007-08-14 18:05:00,118.12,118.15,118.07,118.1,6725500013.0
2007-08-14 18:10:00,118.11,118.14,118.08,118.14,4301499985.0
2007-08-14 18:15:00,118.14,118.2,118.11,118.18,5952000015.0
2007-08-14 18:20:00,118.17,118.17,118.12,118.12,5952000015.0
2007-08-14 18:25:00,118.13,118.13,118.05,118.07,5952000015.0
2007-08-14 18:30:00,118.05,118.11,118.01,118.02,5952000015.0
2007-08-14 18:35:00,118.01,118.1,118.0,118.07,5952000015.0
2007-08-14 18:40:00,118.06,118.07,117.98,118.01,5952000015.0
2007-08-14 18:45:00,118.02,118.07,118.0,118.01,5952000015.0
2007-08-14 18:50:00,118.02,118.03,117.97,117.98,7355700059.0
2007-08-14 18:55:00,117.99,118.05,117.95,118.0,10355500205.0
2007-08-14 19:00:00,117.99,118.05,117.99,118.0,10355500205.0
2007-08-14 19:05:00,117.99,118.05,117.99,118.03,7935400055.0
2007-08-14 19:10:00,118.02,118.03,117.96,117.98,6321999955.0
2007-08-14 19:15:00,117.97,118.0,117.9,117.99,6321999955.0
2007-08-14 19:20:00,117.98,117.98,117.93,117.98,6321999955.0
2007-08-14 19:25:00,117.97,117.98,117.91,117.925,6321999955.0
2007-08-14 19:30:00,117.92,117.99,117.91,117.94,9042599932.0
2007-08-14 19:35:00,117.95,117.98,117.92,117.95,8506500110.0
2007-08-14 19:40:00,117.94,117.95,117.87,117.9,7493820064.0
2007-08-14 19:45:00,117.88,117.88,117.75,117.76,9916000035.0
2007-08-14 19:50:00,117.77,117.8,117.72,117.75,9916000035.0
2007-08-14 19:55:00,117.74,117.83,117.73,117.8,9916000035.0
2007-08-14 20:00:00,117.78,117.79,117.66,117.73,9916000035.0
2007-08-14 20:05:00,117.72,117.77,117.69,117.69,9916000035.0
2007-08-14 20:10:00,117.7,117.76,117.69,117.74,9916000035.0
2007-08-14 20:15:00,117.75,117.83,117.72,117.83,9916000035.0
2007-08-14 20:20:00,117.84,117.89,117.77,117.8,9916000035.0
2007-08-14 20:25:00,117.81,117.81,117.74,117.77,9916000035.0
2007-08-14 20:30:00,117.78,117.78,117.66,117.68,9916000035.0
2007-08-14 20:35:00,117.69,117.82,117.65,117.8,9916000035.0
2007-08-14 20:40:00,117.79,117.83,117.76,117.77,9832000016.0
2007-08-14 20:45:00,117.76,117.83,117.71,117.82,9495999940.0
2007-08-14 20:50:00,117.83,117.83,117.76,117.76,7094199958.0
2007-08-14 20:55:00,117.78,117.83,117.74,117.8,9015499941.0
2007-08-14 21:00:00,117.79,117.89,117.75,117.88,10396499930.0
2007-08-14 21:05:00,117.87,117.87,117.82,117.85,10530499978.0
2007-08-14 21:10:00,117.8,117.85,117.8,117.8,8110999986.0
2007-08-14 21:15:00,117.79,117.87,117.79,117.83,8657500036.0
2007-08-14 21:20:00,117.835,117.9,117.83,117.85,4918800015.0
2007-08-14 21:25:00,117.86,117.96,117.83,117.88,6396299998.0
2007-08-14 21:30:00,117.86,117.87,117.75,117.75,9129200082.0
2007-08-14 21:35:00,117.76,117.82,117.75,117.78,6578809978.0
2007-08-14 21:40:00,117.78,117.8,117.75,117.78,7218400025.0
2007-08-14 21:45:00,117.78,117.78,117.74,117.76,7137400029.0
2007-08-14 21:50:00,117.77,117.77,117.69,117.69,9440800061.0
2007-08-14 21:55:00,117.7,117.78,117.7,117.74,9387612026.0
2007-08-14 22:00:00,117.75,117.75,117.68,117.695,8641400094.0
2007-08-14 22:05:00,117.68,117.71,117.65,117.66,6245099999.0
2007-08-14 22:10:00,117.67,117.68,117.61,117.63,7113800001.0
2007-08-14 22:15:00,117.64,117.64,117.61,117.62,8156200030.0
2007-08-14 22:20:00,117.62,117.63,117.59,117.61,7461000015.0
2007-08-14 22:25:00,117.605,117.63,117.57,117.6,5829899998.0
2007-08-14 22:30:00,117.61,117.62,117.58,117.59,6727500042.0
2007-08-14 22:35:00,117.58,117.6,117.55,117.6,7383200007.0
2007-08-14 22:40:00,117.61,117.62,117.59,117.6,2783400007.0
2007-08-14 22:45:00,117.6,117.62,117.56,117.6,2797800017.0
2007-08-14 22:50:00,117.61,117.62,117.57,117.58,5836100036.0
2007-08-14 22:55:00,117.58,117.59,117.55,117.56,5612499996.0
2007-08-14 23:00:00,117.56,117.57,117.54,117.56,1494200030.0
2007-08-14 23:05:00,117.57,117.57,117.55,117.57,600900007.0
2007-08-14 23:10:00,117.57,117.67,117.56,117.56,1715499999.0
2007-08-14 23:15:00,117.565,117.57,117.54,117.56,2553500000.0
2007-08-14 23:20:00,117.56,117.57,117.55,117.56,626400009.0
2007-08-14 23:25:00,117.56,117.56,117.55,117.55,1128799996.0
2007-08-14 23:30:00,117.56,117.57,117.54,117.55,3738000009.0
2007-08-14 23:35:00,117.555,117.57,117.55,117.56,2222099990.0
2007-08-14 23:40:00,117.56,117.58,117.55,117.56,5678599956.0
2007-08-14 23:45:00,117.56,117.59,117.555,117.57,2685900014.0
2007-08-14 23:50:00,117.57,117.59,117.56,117.57,1575900034.0
2007-08-14 23:55:00,117.57,117.59,117.57,117.58,2387700047.0
2007-08-15 00:00:00,117.58,117.61,117.57,117.58,4553000046.0
2007-08-15 00:05:00,117.59,117.59,117.56,117.56,3990200001.0
2007-08-15 00:10:00,117.56,117.57,117.5,117.52,6581999973.0
2007-08-15 00:15:00,117.53,117.54,117.48,117.52,7317599998.0
2007-08-15 00:20:00,117.52,117.55,117.51,117.52,4818100022.0
2007-08-15 00:25:00,117.53,117.56,117.46,117.46,6702800006.0
2007-08-15 00:30:00,117.48,117.49,117.41,117.44,5707999984.0
2007-08-15 00:35:00,117.44,117.45,117.35,117.35,6732500061.0
2007-08-15 00:40:00,117.37,117.42,117.36,117.41,7100400022.0
2007-08-15 00:45:00,117.41,117.42,117.35,117.38,8463500026.0
2007-08-15 00:50:00,117.37,117.47,117.36,117.44,9034299968.0
2007-08-15 00:55:00,117.43,117.45,117.41,117.44,6513599964.0
2007-08-15 01:00:00,117.44,117.47,117.43,117.45,9619050030.0
2007-08-15 01:05:00,117.43,117.48,117.4,117.4,8557700043.0
2007-08-15 01:10:00,117.39,117.41,117.34,117.38,7895000049.0
2007-08-15 01:15:00,117.39,117.45,117.38,117.44,7093900019.0
2007-08-15 01:20:00,117.44,117.44,117.39,117.39,4432499970.0
2007-08-15 01:25:00,117.4,117.4,117.36,117.38,9625100044.0
2007-08-15 01:30:00,117.38,117.43,117.38,117.41,6206100044.0
2007-08-15 01:35:00,117.42,117.49,117.415,117.475,6299999965.0
2007-08-15 01:40:00,117.48,117.49,117.41,117.46,6393099977.0
2007-08-15 01:45:00,117.45,117.52,117.44,117.52,6251499960.0
2007-08-15 01:50:00,117.51,117.56,117.48,117.55,4516200005.0
2007-08-15 01:55:00,117.55,117.56,117.49,117.52,6122899980.0
2007-08-15 02:00:00,117.51,117.64,117.51,117.55,8677999895.0
2007-08-15 02:05:00,117.56,117.6,117.54,117.55,8677999895.0
2007-08-15 02:10:00,117.54,117.58,117.53,117.56,8395599945.0
2007-08-15 02:15:00,117.55,117.59,117.54,117.55,7640700020.0
2007-08-15 02:20:00,117.56,117.59,117.51,117.53,7684099977.0
2007-08-15 02:25:00,117.52,117.53,117.45,117.47,9602500015.0
2007-08-15 02:30:00,117.48,117.48,117.43,117.46,9307499965.0
2007-08-15 02:35:00,117.46,117.47,117.4,117.44,8071700020.0
2007-08-15 02:40:00,117.45,117.48,117.44,117.47,9531200040.0
2007-08-15 02:45:00,117.47,117.47,117.36,117.37,9662500005.0
2007-08-15 02:50:00,117.38,117.38,117.34,117.36,8510499985.0
2007-08-15 02:55:00,117.37,117.44,117.35,117.43,8532200023.0
2007-08-15 03:00:00,117.44,117.45,117.41,117.41,4882000085.0
2007-08-15 03:05:00,117.425,117.45,117.42,117.44,6453300023.0
2007-08-15 03:10:00,117.44,117.47,117.42,117.45,7215300023.0
2007-08-15 03:15:00,117.44,117.44,117.36,117.37,7968000050.0
2007-08-15 03:20:00,117.38,117.42,117.36,117.39,7388200053.0
2007-08-15 03:25:00,117.38,117.4,117.37,117.39,7203500089.0
2007-08-15 03:30:00,117.41,117.42,117.38,117.42,7145899977.0
2007-08-15 03:35:00,117.42,117.44,117.4,117.44,3425000011.0
2007-08-15 03:40:00,117.43,117.48,117.41,117.41,6328100011.0
2007-08-15 03:45:00,117.42,117.43,117.35,117.36,9815100005.0
2007-08-15 03:50:00,117.36,117.39,117.34,117.38,10037200122.0
2007-08-15 03:55:00,117.39,117.39,117.35,117.38,6805000003.0
2007-08-15 04:00:00,117.36,117.38,117.33,117.365,7946600038.0
2007-08-15 04:05:00,117.37,117.39,117.35,117.38,7853400068.0
2007-08-15 04:10:00,117.36,117.38,117.33,117.37,5936000081.0
2007-08-15 04:15:00,117.37,117.41,117.36,117.4,7497500047.0
2007-08-15 04:20:00,117.41,117.43,117.4,117.41,8763000092.0
2007-08-15 04:25:00,117.42,117.45,117.41,117.43,8748600144.0
2007-08-15 04:30:00,117.42,117.46,117.42,117.44,8562400056.0
2007-08-15 04:35:00,117.43,117.45,117.42,117.45,7321400067.0
2007-08-15 04:40:00,117.455,117.46,117.41,117.43,6844600028.0
2007-08-15 04:45:00,117.43,117.44,117.425,117.43,3253399995.0
2007-08-15 04:50:00,117.43,117.44,117.36,117.36,4222600001.0
2007-08-15 04:55:00,117.37,117.4,117.36,117.39,5568800011.0
2007-08-15 05:00:00,117.39,117.395,117.37,117.38,4414500004.0
2007-08-15 05:05:00,117.37,117.39,117.36,117.38,6505300051.0
2007-08-15 05:10:00,117.38,117.39,117.36,117.38,6780900006.0
2007-08-15 05:15:00,117.38,117.39,117.365,117.37,7089299937.0
2007-08-15 05:20:00,117.37,117.4,117.36,117.39,4023699992.0
2007-08-15 05:25:00,117.39,117.39,117.35,117.35,7703899973.0
2007-08-15 05:30:00,117.35,117.35,117.29,117.31,7655299996.0
2007-08-15 05:35:00,117.31,117.34,117.3,117.34,5693699992.0
2007-08-15 05:40:00,117.33,117.33,117.28,117.28,8341799950.0
2007-08-15 05:45:00,117.29,117.29,117.25,117.27,6998499996.0
2007-08-15 05:50:00,117.25,117.26,117.23,117.26,8485199851.0
2007-08-15 05:55:00,117.24,117.29,117.23,117.28,9703199961.0
2007-08-15 06:00:00,117.28,117.32,117.25,117.32,9530099940.0
2007-08-15 06:05:00,117.29,117.33,117.28,117.33,7784999943.0
2007-08-15 06:10:00,117.32,117.32,117.24,117.24,8425499905.0
2007-08-15 06:15:00,117.23,117.25,117.1,117.11,8425499905.0
2007-08-15 06:20:00,117.1,117.1,117.04,117.05,9214699943.0
2007-08-15 06:25:00,117.06,117.08,116.93,117.0,10398500000.0
2007-08-15 06:30:00,116.99,117.17,116.99,117.15,10398500000.0
2007-08-15 06:35:00,117.16,117.25,117.14,117.19,10398500000.0
2007-08-15 06:40:00,117.2,117.26,117.15,117.16,10398500000.0
2007-08-15 06:45:00,117.16,117.17,117.01,117.01,7805699932.0
2007-08-15 06:50:00,117.0,117.1,116.99,117.06,8305999925.0
2007-08-15 06:55:00,117.05,117.19,117.05,117.16,8305999925.0
2007-08-15 07:00:00,117.15,117.16,117.04,117.1,8305999925.0
2007-08-15 07:05:00,117.12,117.19,117.08,117.16,8526499895.0
2007-08-15 07:10:00,117.15,117.16,117.12,117.15,8673499875.0
2007-08-15 07:15:00,117.16,117.19,117.13,117.15,9168899961.0
2007-08-15 07:20:00,117.14,117.15,117.08,117.12,10012900052.0
2007-08-15 07:25:00,117.125,117.14,117.09,117.11,7479600036.0
2007-08-15 07:30:00,117.11,117.17,117.1,117.17,5994400086.0
2007-08-15 07:35:00,117.18,117.21,117.11,117.18,5400000070.0
2007-08-15 07:40:00,117.17,117.2,117.13,117.16,5400000070.0
2007-08-15 07:45:00,117.17,117.24,117.16,117.18,5400000070.0
2007-08-15 07:50:00,117.17,117.21,117.16,117.16,6614400019.0
2007-08-15 07:55:00,117.17,117.2,117.15,117.17,7423999985.0
2007-08-15 08:00:00,117.18,117.18,117.02,117.02,7423999985.0
2007-08-15 08:05:00,117.03,117.03,116.83,116.91,7423999985.0
2007-08-15 08:10:00,116.92,116.94,116.73,116.74,7423999985.0
2007-08-15 08:15:00,116.75,116.75,116.59,116.69,7423999985.0
2007-08-15 08:20:00,116.7,116.8,116.66,116.8,7423999985.0
2007-08-15 08:25:00,116.81,116.82,116.68,116.68,7423999985.0
2007-08-15 08:30:00,116.69,116.77,116.66,116.77,7423999985.0
2007-08-15 08:35:00,116.76,116.79,116.73,116.76,7423999985.0
2007-08-15 08:40:00,116.77,116.83,116.75,116.81,7423999985.0
2007-08-15 08:45:00,116.82,116.88,116.7,116.72,7423999985.0
2007-08-15 08:50:00,116.71,116.75,116.63,116.75,7423999985.0
2007-08-15 08:55:00,116.76,116.82,116.73,116.77,7423999985.0
2007-08-15 09:00:00,116.78,116.78,116.69,116.75,7423999985.0
2007-08-15 09:05:00,116.76,116.82,116.75,116.75,7423999985.0
2007-08-15 09:10:00,116.76,116.84,116.71,116.81,7423999985.0
2007-08-15 09:15:00,116.82,116.87,116.76,116.76,8086400001.0
2007-08-15 09:20:00,116.77,116.86,116.76,116.83,9266400029.0
2007-08-15 09:25:00,116.84,116.87,116.8,116.83,9261880036.0
2007-08-15 09:30:00,116.85,116.88,116.82,116.88,9060080036.0
2007-08-15 09:35:00,116.89,116.93,116.82,116.92,10714500200.0
2007-08-15 09:40:00,116.93,117.05,116.92,116.97,10714500200.0
2007-08-15 09:45:00,116.96,117.05,116.91,116.91,10714500200.0
2007-08-15 09:50:00,116.92,116.94,116.89,116.9,10714500200.0
2007-08-15 09:55:00,116.91,116.92,116.84,116.92,10714500200.0
2007-08-15 10:00:00,116.93,116.96,116.9,116.9,10714500200.0
2007-08-15 10:05:00,116.91,116.95,116.84,116.9,10395300024.0
2007-08-15 10:10:00,116.89,116.9,116.76,116.82,10315499980.0
2007-08-15 10:15:00,116.85,116.9,116.82,116.86,9578299965.0
2007-08-15 10:20:00,116.83,116.93,116.83,116.88,4376700013.0
2007-08-15 10:25:00,116.88,116.98,116.85,116.98,4345500029.0
2007-08-15 10:30:00,116.985,117.04,116.95,117.03,6736500004.0
2007-08-15 10:35:00,117.01,117.04,116.95,116.97,7284500075.0
2007-08-15 10:40:00,116.98,117.01,116.9,116.96,8559700160.0
2007-08-15 10:45:00,116.93,116.98,116.91,116.92,8642500025.0
2007-08-15 10:50:00,116.93,116.94,116.89,116.92,8366700038.0
2007-08-15 10:55:00,116.93,116.94,116.83,116.84,8132900029.0
2007-08-15 11:00:00,116.83,116.83,116.68,116.74,10149500125.0
2007-08-15 11:05:00,116.73,116.8,116.72,116.75,10149500125.0
2007-08-15 11:10:00,116.76,116.82,116.74,116.78,10318700167.0
2007-08-15 11:15:00,116.77,116.79,116.74,116.77,10431500195.0
2007-08-15 11:20:00,116.76,116.8,116.73,116.8,10431500195.0
2007-08-15 11:25:00,116.81,116.81,116.75,116.75,8375100081.0
2007-08-15 11:30:00,116.76,116.85,116.75,116.82,7633000014.0
2007-08-15 11:35:00,116.81,116.89,116.8,116.83,9469700077.0
2007-08-15 11:40:00,116.82,116.86,116.79,116.8,10282000155.0
2007-08-15 11:45:00,116.81,116.83,116.71,116.77,9447200062.0
2007-08-15 11:50:00,116.75,116.76,116.69,116.73,7927400156.0
2007-08-15 11:55:00,116.74,116.74,116.69,116.74,9426600079.0
2007-08-15 12:00:00,116.72,116.74,116.67,116.68,10233499935.0
2007-08-15 12:05:00,116.69,116.71,116.68,116.7,10117200011.0
2007-08-15 12:10:00,116.69,116.72,116.67,116.7,9652000315.0
2007-08-15 12:15:00,116.71,116.71,116.66,116.67,9484300243.0
2007-08-15 12:20:00,116.69,116.74,116.68,116.74,8629900002.0
2007-08-15 12:25:00,116.73,116.73,116.68,116.71,10397799993.0
2007-08-15 12:30:00,116.7,116.8,116.7,116.75,10367999995.0
2007-08-15 12:35:00,116.74,116.76,116.7,116.74,8621800058.0
2007-08-15 12:40:00,116.75,116.75,116.695,116.72,5913000098.0
2007-08-15 12:45:00,116.72,116.73,116.66,116.68,9431500035.0
2007-08-15 12:50:00,116.67,116.72,116.67,116.7,8034000031.0
2007-08-15 12:55:00,116.7,116.71,116.67,116.7,4362500015.0
2007-08-15 13:00:00,116.68,116.7,116.63,116.68,10656000135.0
2007-08-15 13:05:00,116.66,116.68,116.62,116.67,10209000010.0
2007-08-15 13:10:00,116.66,116.69,116.61,116.62,10209000010.0
2007-08-15 13:15:00,116.61,116.73,116.61,116.71,10209000010.0
2007-08-15 13:20:00,116.72,116.81,116.72,116.73,10209000010.0
2007-08-15 13:25:00,116.74,116.8,116.69,116.69,10209000010.0
2007-08-15 13:30:00,116.7,116.78,116.68,116.72,10209000010.0
2007-08-15 13:35:00,116.71,116.78,116.71,116.73,10209000010.0
2007-08-15 13:40:00,116.72,116.83,116.71,116.83,10209000010.0
2007-08-15 13:45:00,116.84,116.84,116.77,116.81,10209000010.0
2007-08-15 13:50:00,116.8,116.8,116.7,116.77,4735000000.0
2007-08-15 13:55:00,116.74,116.75,116.68,116.7,7941500005.0
2007-08-15 14:00:00,116.69,116.73,116.65,116.72,7941500005.0
2007-08-15 14:05:00,116.71,116.84,116.71,116.79,8581699987.0
2007-08-15 14:10:00,116.78,116.79,116.7,116.76,9008499975.0
2007-08-15 14:15:00,116.77,116.78,116.69,116.76,9008499975.0
2007-08-15 14:20:00,116.75,116.83,116.73,116.83,9352999972.0
2007-08-15 14:25:00,116.85,116.85,116.75,116.78,10730999960.0
2007-08-15 14:30:00,116.79,116.9,116.77,116.83,10730999960.0
2007-08-15 14:35:00,116.82,116.86,116.76,116.8,10730999960.0
2007-08-15 14:40:00,116.79,116.83,116.76,116.83,10730999960.0
2007-08-15 14:45:00,116.84,116.9,116.83,116.84,10730999960.0
2007-08-15 14:50:00,116.85,116.86,116.77,116.8,10730999960.0
2007-08-15 14:55:00,116.81,116.82,116.67,116.71,10730999960.0
2007-08-15 15:00:00,116.72,116.85,116.71,116.8,10730999960.0
2007-08-15 15:05:00,116.81,116.95,116.81,116.93,10730999960.0
2007-08-15 15:10:00,116.94,117.03,116.9,116.93,10730999960.0
2007-08-15 15:15:00,116.92,116.95,116.83,116.84,10730999960.0
2007-08-15 15:20:00,116.83,116.93,116.83,116.86,10730999960.0
2007-08-15 15:25:00,116.88,116.94,116.86,116.93,8036200002.0
2007-08-15 15:30:00,116.95,116.96,116.85,116.9,7999500065.0
2007-08-15 15:35:00,116.89,116.94,116.84,116.86,7999500065.0
2007-08-15 15:40:00,116.85,116.86,116.74,116.83,7999500065.0
2007-08-15 15:45:00,116.85,116.99,116.83,116.94,7999500065.0
2007-08-15 15:50:00,116.93,117.12,116.89,117.08,7999500065.0
2007-08-15 15:55:00,117.12,117.43,117.07,117.18,7999500065.0
2007-08-15 16:00:00,117.19,117.21,116.97,116.99,7999500065.0
2007-08-15 16:05:00,116.97,117.2,116.97,117.18,7999500065.0
2007-08-15 16:10:00,117.19,117.32,117.13,117.28,7999500065.0
2007-08-15 16:15:00,117.29,117.35,117.21,117.22,7999500065.0
2007-08-15 16:20:00,117.23,117.33,117.16,117.26,7999500065.0
2007-08-15 16:25:00,117.27,117.45,117.26,117.42,7999500065.0
2007-08-15 16:30:00,117.41,117.42,117.3,117.33,7999500065.0
2007-08-15 16:35:00,117.35,117.36,117.22,117.25,7999500065.0
2007-08-15 16:40:00,117.24,117.29,117.16,117.16,7999500065.0
2007-08-15 16:45:00,117.21,117.24,117.11,117.22,7999500065.0
2007-08-15 16:50:00,117.21,117.26,117.16,117.19,7999500065.0
2007-08-15 16:55:00,117.2,117.29,117.17,117.22,7999500065.0
2007-08-15 17:00:00,117.23,117.27,117.17,117.2,7999500065.0
2007-08-15 17:05:00,117.21,117.21,117.12,117.14,7999500065.0
2007-08-15 17:10:00,117.13,117.25,117.13,117.24,7999500065.0
2007-08-15 17:15:00,117.23,117.23,117.16,117.19,7813100051.0
2007-08-15 17:20:00,117.18,117.29,117.18,117.22,7067499995.0
2007-08-15 17:25:00,117.23,117.32,117.21,117.27,7067499995.0
2007-08-15 17:30:00,117.28,117.42,117.27,117.4,7067499995.0
2007-08-15 17:35:00,117.41,117.41,117.27,117.29,7067499995.0
2007-08-15 17:40:00,117.3,117.33,117.27,117.32,7067499995.0
2007-08-15 17:45:00,117.33,117.33,117.21,117.22,7067499995.0
2007-08-15 17:50:00,117.21,117.23,117.12,117.16,7067499995.0
2007-08-15 17:55:00,117.17,117.23,117.13,117.18,7067499995.0
2007-08-15 18:00:00,117.19,117.23,117.15,117.19,7067499995.0
2007-08-15 18:05:00,117.18,117.21,117.16,117.19,7067499995.0
2007-08-15 18:10:00,117.18,117.21,117.17,117.19,7067499995.0
2007-08-15 18:15:00,117.2,117.28,117.19,117.23,7067499995.0
2007-08-15 18:20:00,117.22,117.26,117.22,117.23,5165199992.0
2007-08-15 18:25:00,117.24,117.27,117.19,117.25,5279499967.0
2007-08-15 18:30:00,117.26,117.26,117.2,117.22,5838999964.0
2007-08-15 18:35:00,117.23,117.24,117.19,117.24,9210200065.0
2007-08-15 18:40:00,117.28,117.3,117.24,117.27,10403000135.0
2007-08-15 18:45:00,117.28,117.41,117.26,117.37,10403000135.0
2007-08-15 18:50:00,117.38,117.44,117.3,117.33,10403000135.0
2007-08-15 18:55:00,117.34,117.36,117.31,117.32,10403000135.0
2007-08-15 19:00:00,117.31,117.33,117.24,117.27,10442100132.0
2007-08-15 19:05:00,117.28,117.37,117.27,117.35,10598500120.0
2007-08-15 19:10:00,117.36,117.37,117.32,117.36,9811100054.0
2007-08-15 19:15:00,117.35,117.4,117.35,117.37,8629999955.0
2007-08-15 19:20:00,117.38,117.42,117.33,117.39,8629999955.0
2007-08-15 19:25:00,117.38,117.39,117.33,117.35,8629999955.0
2007-08-15 19:30:00,117.36,117.43,117.35,117.39,8996399971.0
2007-08-15 19:35:00,117.4,117.43,117.38,117.4,9087999975.0
2007-08-15 19:40:00,117.41,117.53,117.37,117.52,9375399969.0
2007-08-15 19:45:00,117.51,117.58,117.49,117.51,9566999965.0
2007-08-15 19:50:00,117.5,117.52,117.46,117.52,9566999965.0
2007-08-15 19:55:00,117.51,117.52,117.48,117.48,8572499983.0
2007-08-15 20:00:00,117.49,117.49,117.41,117.47,7909499995.0
2007-08-15 20:05:00,117.45,117.47,117.31,117.32,8961500115.0
2007-08-15 20:10:00,117.33,117.33,117.27,117.3,8961500115.0
2007-08-15 20:15:00,117.29,117.34,117.25,117.28,8961500115.0
2007-08-15 20:20:00,117.31,117.32,117.24,117.24,6893700031.0
2007-08-15 20:25:00,117.25,117.3,117.24,117.26,6616500028.0
2007-08-15 20:30:00,117.25,117.29,117.22,117.22,4678500030.0
2007-08-15 20:35:00,117.21,117.24,117.17,117.2,4678500030.0
2007-08-15 20:40:00,117.19,117.24,117.185,117.21,5268200001.0
2007-08-15 20:45:00,117.21,117.24,116.95,116.99,9840499980.0
2007-08-15 20:50:00,116.98,117.08,116.95,117.02,9840499980.0
2007-08-15 20:55:00,117.02,117.04,116.89,116.9,9071300124.0
2007-08-15 21:00:00,116.91,116.99,116.85,116.86,8879000160.0
2007-08-15 21:05:00,116.88,116.96,116.86,116.89,8879000160.0
2007-08-15 21:10:00,116.88,116.92,116.79,116.86,8879000160.0
2007-08-15 21:15:00,116.85,116.91,116.8,116.89,8879000160.0
2007-08-15 21:20:00,116.88,116.93,116.87,116.88,8879000160.0
2007-08-15 21:25:00,116.89,116.89,116.79,116.8,8879000160.0
2007-08-15 21:30:00,116.79,116.85,116.79,116.79,8879000160.0
2007-08-15 21:35:00,116.8,116.85,116.78,116.8,8879000160.0
2007-08-15 21:40:00,116.81,116.84,116.8,116.81,8879000160.0
2007-08-15 21:45:00,116.83,116.84,116.78,116.79,8860000000.0
2007-08-15 21:50:00,116.78,116.79,116.68,116.69,7442799997.0
2007-08-15 21:55:00,116.68,116.69,116.64,116.66,6497999995.0
2007-08-15 22:00:00,116.67,116.76,116.67,116.75,8454900025.0
2007-08-15 22:05:00,116.74,116.75,116.67,116.695,8095700034.0
2007-08-15 22:10:00,116.695,116.76,116.69,116.72,7538499958.0
2007-08-15 22:15:00,116.73,116.82,116.73,116.81,7224300026.0
2007-08-15 22:20:00,116.81,116.84,116.78,116.83,6987100022.0
2007-08-15 22:25:00,116.82,116.86,116.82,116.85,4487300076.0
2007-08-15 22:30:00,116.85,116.86,116.82,116.83,6710900055.0
2007-08-15 22:35:00,116.83,116.84,116.76,116.77,5566300022.0
2007-08-15 22:40:00,116.77,116.79,116.72,116.73,8153199940.0
2007-08-15 22:45:00,116.74,116.75,116.72,116.73,5363299973.0
2007-08-15 22:50:00,116.68,116.71,116.6,116.61,3294999995.0
2007-08-15 22:55:00,116.63,116.64,116.56,116.6,4600299969.0
2007-08-15 23:00:00,116.6,116.6,116.48,116.58,4032200016.0
2007-08-15 23:05:00,116.58,116.59,116.54,116.57,1990600014.0
2007-08-15 23:10:00,116.56,116.58,116.52,116.54,3171800000.0
2007-08-15 23:15:00,116.525,116.57,116.52,116.54,4046999994.0
2007-08-15 23:20:00,116.54,116.54,116.47,116.52,4559499999.0
2007-08-15 23:25:00,116.52,116.52,116.43,116.45,5621399984.0
2007-08-15 23:30:00,116.44,116.48,116.3,116.33,6526599979.0
2007-08-15 23:35:00,116.34,116.35,116.29,116.325,7153099994.0
2007-08-15 23:40:00,116.33,116.34,116.27,116.3,6344300026.0
2007-08-15 23:45:00,116.3,116.34,116.26,116.28,5454499990.0
2007-08-15 23:50:00,116.27,116.31,116.26,116.29,6816199975.0
2007-08-15 23:55:00,116.29,116.31,116.27,116.27,7228500016.0
2007-08-16 00:00:00,116.27,116.28,116.25,116.26,6139899958.0
2007-08-16 00:05:00,116.26,116.28,116.25,116.26,5194399974.0
2007-08-16 00:10:00,116.24,116.31,116.24,116.3,6888500017.0
2007-08-16 00:15:00,116.3,116.345,116.29,116.34,4449699989.0
2007-08-16 00:20:00,116.34,116.36,116.32,116.335,4893499985.0
2007-08-16 00:25:00,116.34,116.34,116.27,116.3,2744199995.0
2007-08-16 00:30:00,116.3,116.32,116.28,116.32,2291500009.0
2007-08-16 00:35:00,116.32,116.35,116.3,116.335,4284999986.0
2007-08-16 00:40:00,116.335,116.375,116.335,116.36,4280239997.0
2007-08-16 00:45:00,116.35,116.41,116.34,116.36,9971100020.0
2007-08-16 00:50:00,116.36,116.37,116.27,116.29,5214699968.0
2007-08-16 00:55:00,116.29,116.33,116.27,116.33,7573799994.0
2007-08-16 01:00:00,116.31,116.36,116.3,116.35,7001803982.0
2007-08-16 01:05:00,116.34,116.37,116.28,116.345,4300299994.0
2007-08-16 01:10:00,116.345,116.37,116.34,116.36,6244799961.0
2007-08-16 01:15:00,116.36,116.4,116.35,116.37,4785900053.0
2007-08-16 01:20:00,116.38,116.39,116.35,116.37,6498500020.0
2007-08-16 01:25:00,116.35,116.37,116.35,116.35,5794799976.0
2007-08-16 01:30:00,116.35,116.36,116.3,116.31,7787100047.0
2007-08-16 01:35:00,116.33,116.37,116.32,116.36,3647700037.0
2007-08-16 01:40:00,116.36,116.38,116.27,116.3,5930500111.0
2007-08-16 01:45:00,116.29,116.32,116.27,116.27,8066400144.0
2007-08-16 01:50:00,116.28,116.33,116.25,116.27,8962900013.0
2007-08-16 01:55:00,116.28,116.3,116.24,116.29,8311400040.0
2007-08-16 02:00:00,116.29,116.33,116.28,116.32,9311500072.0
2007-08-16 02:05:00,116.31,116.46,116.3,116.44,9584499995.0
2007-08-16 02:10:00,116.43,116.54,116.39,116.39,9584499995.0
2007-08-16 02:15:00,116.38,116.44,116.38,116.4,9584499995.0
2007-08-16 02:20:00,116.39,116.45,116.35,116.42,9584499995.0
2007-08-16 02:25:00,116.43,116.48,116.39,116.47,9584499995.0
2007-08-16 02:30:00,116.47,116.53,116.46,116.52,9025700247.0
2007-08-16 02:35:00,116.5,116.55,116.47,116.53,9408000035.0
2007-08-16 02:40:00,116.52,116.62,116.52,116.62,9914400003.0
2007-08-16 02:45:00,116.61,116.65,116.56,116.59,10673999955.0
2007-08-16 02:50:00,116.6,116.61,116.49,116.49,10673999955.0
2007-08-16 02:55:00,116.48,116.57,116.47,116.5,10673999955.0
2007-08-16 03:00:00,116.51,116.51,116.47,116.48,10673999955.0
2007-08-16 03:05:00,116.47,116.53,116.43,116.5,10673999955.0
2007-08-16 03:10:00,116.49,116.53,116.47,116.5,10489599966.0
2007-08-16 03:15:00,116.51,116.58,116.5,116.57,9752000010.0
2007-08-16 03:20:00,116.58,116.73,116.58,116.61,9752000010.0
2007-08-16 03:25:00,116.6,116.62,116.55,116.57,9572000019.0
2007-08-16 03:30:00,116.59,116.62,116.5,116.5,8517799987.0
2007-08-16 03:35:00,116.48,116.56,116.47,116.55,8843499970.0
2007-08-16 03:40:00,116.53,116.54,116.48,116.51,10381199969.0
2007-08-16 03:45:00,116.52,116.53,116.49,116.52,10166999875.0
2007-08-16 03:50:00,116.53,116.55,116.52,116.53,6634200031.0
2007-08-16 03:55:00,116.54,116.55,116.49,116.5,5751000070.0
2007-08-16 04:00:00,116.51,116.56,116.49,116.51,6560500050.0
2007-08-16 04:05:00,116.5,116.5,116.36,116.43,9094499990.0
2007-08-16 04:10:00,116.42,116.45,116.37,116.44,9094499990.0
2007-08-16 04:15:00,116.45,116.47,116.44,116.46,6350699990.0
2007-08-16 04:20:00,116.45,116.49,116.44,116.48,5585500062.0
2007-08-16 04:25:00,116.48,116.48,116.42,116.46,9775799965.0
2007-08-16 04:30:00,116.44,116.48,116.42,116.44,9157799990.0
2007-08-16 04:35:00,116.45,116.46,116.4,116.44,6838600011.0
2007-08-16 04:40:00,116.44,116.45,116.39,116.39,6396500143.0
2007-08-16 04:45:00,116.4,116.43,116.39,116.42,8866600001.0
2007-08-16 04:50:00,116.42,116.43,116.39,116.42,6810300025.0
2007-08-16 04:55:00,116.42,116.45,116.41,116.44,5303200064.0
2007-08-16 05:00:00,116.41,116.44,116.36,116.4,10447899997.0
2007-08-16 05:05:00,116.39,116.41,116.34,116.35,8862999995.0
2007-08-16 05:10:00,116.34,116.35,116.26,116.32,9115999985.0
2007-08-16 05:15:00,116.34,116.35,116.215,116.22,9115999985.0
2007-08-16 05:20:00,116.22,116.23,116.04,116.13,9546000015.0
2007-08-16 05:25:00,116.12,116.16,115.98,116.13,9546000015.0
2007-08-16 05:30:00,116.12,116.2,116.03,116.04,9546000015.0
2007-08-16 05:35:00,116.05,116.05,115.85,115.85,9546000015.0
2007-08-16 05:40:00,115.83,115.89,115.68,115.81,9546000015.0
2007-08-16 05:45:00,115.82,115.92,115.75,115.92,9546000015.0
2007-08-16 05:50:00,115.94,116.09,115.84,115.89,8935800072.0
2007-08-16 05:55:00,115.9,115.9,115.73,115.9,8529000110.0
2007-08-16 06:00:00,115.91,116.03,115.79,115.81,8529000110.0
2007-08-16 06:05:00,115.82,115.98,115.81,115.92,8839700094.0
2007-08-16 06:10:00,115.92,115.95,115.82,115.935,8976500018.0
2007-08-16 06:15:00,115.94,115.98,115.88,115.94,6503800038.0
2007-08-16 06:20:00,115.94,115.94,115.85,115.91,10144600100.0
2007-08-16 06:25:00,115.9,115.95,115.9,115.9,10592500120.0
2007-08-16 06:30:00,115.9,116.0,115.89,115.97,3330299969.0
2007-08-16 06:35:00,115.98,116.26,115.96,116.26,8034000019.0
2007-08-16 06:40:00,116.27,116.29,116.12,116.16,10392000030.0
2007-08-16 06:45:00,116.15,116.2,116.03,116.05,10266600051.0
2007-08-16 06:50:00,116.065,116.08,116.02,116.03,9373200062.0
2007-08-16 06:55:00,116.02,116.055,115.97,115.99,3276069998.0
2007-08-16 07:00:00,115.99,116.14,115.99,116.13,7702500038.0
2007-08-16 07:05:00,116.13,116.14,116.05,116.075,5500299983.0
2007-08-16 07:10:00,116.08,116.09,116.015,116.05,6377599958.0
2007-08-16 07:15:00,116.05,116.06,116.04,116.05,1642200016.0
2007-08-16 07:20:00,116.04,116.065,115.98,116.03,4717400024.0
2007-08-16 07:25:00,116.03,116.05,115.94,115.95,6520900038.0
2007-08-16 07:30:00,115.96,116.01,115.93,116.0,9200500065.0
2007-08-16 07:35:00,115.99,116.03,115.94,115.99,9200500065.0
2007-08-16 07:40:00,116.0,116.09,116.0,116.08,7886800050.0
2007-08-16 07:45:00,116.09,116.18,116.08,116.14,9347300026.0
2007-08-16 07:50:00,116.15,116.15,116.045,116.1,8008199983.0
2007-08-16 07:55:00,116.13,116.2,116.1,116.13,7762899991.0
2007-08-16 08:00:00,116.14,116.17,116.06,116.065,6823799999.0
2007-08-16 08:05:00,116.07,116.13,116.05,116.08,8862099945.0
2007-08-16 08:10:00,116.1,116.13,116.07,116.11,5160999981.0
2007-08-16 08:15:00,116.11,116.16,116.08,116.08,7169300002.0
2007-08-16 08:20:00,116.08,116.08,115.92,115.92,10428000010.0
2007-08-16 08:25:00,115.91,115.97,115.91,115.94,6215100025.0
2007-08-16 08:30:00,115.94,115.96,115.83,115.875,8508699994.0
2007-08-16 08:35:00,115.865,115.9,115.8,115.9,7554099974.0
2007-08-16 08:40:00,115.89,115.98,115.85,115.91,9473899973.0
2007-08-16 08:45:00,115.92,115.95,115.88,115.92,7604300025.0
2007-08-16 08:50:00,115.91,115.96,115.79,115.9,10380999940.0
2007-08-16 08:55:00,115.91,115.93,115.86,115.9,10066399934.0
2007-08-16 09:00:00,115.91,115.93,115.84,115.87,9400499965.0
2007-08-16 09:05:00,115.88,115.98,115.86,115.96,8326899963.0
2007-08-16 09:10:00,115.96,116.04,115.93,116.03,9389299995.0
2007-08-16 09:15:00,116.0,116.08,115.98,116.03,9392499965.0
2007-08-16 09:20:00,116.035,116.09,116.02,116.02,8193979987.0
2007-08-16 09:25:00,116.01,116.07,116.01,116.06,10377619996.0
2007-08-16 09:30:00,116.07,116.13,116.05,116.06,8257799976.0
2007-08-16 09:35:00,116.07,116.09,116.01,116.02,8742599952.0
2007-08-16 09:40:00,116.03,116.12,115.96,116.11,9159499965.0
2007-08-16 09:45:00,116.12,116.21,116.11,116.17,9159499965.0
2007-08-16 09:50:00,116.16,116.25,116.05,116.05,9159499965.0
2007-08-16 09:55:00,116.04,116.07,115.97,116.05,9159499965.0
2007-08-16 10:00:00,116.04,116.07,116.01,116.02,9159499965.0
2007-08-16 10:05:00,116.01,116.03,115.91,116.0,9159499965.0
2007-08-16 10:10:00,115.99,116.06,115.91,115.98,9159499965.0
2007-08-16 10:15:00,115.99,115.99,115.92,115.93,9159499965.0
2007-08-16 10:20:00,115.94,115.95,115.84,115.87,9159499965.0
2007-08-16 10:25:00,115.85,115.91,115.83,115.9,9159499965.0
2007-08-16 10:30:00,115.91,115.95,115.87,115.89,9159499965.0
2007-08-16 10:35:00,115.88,115.95,115.83,115.9,9159499965.0
2007-08-16 10:40:00,115.91,115.95,115.83,115.92,9159499965.0
2007-08-16 10:45:00,115.93,115.96,115.89,115.95,9159499965.0
2007-08-16 10:50:00,115.94,115.945,115.88,115.93,8687599960.0
2007-08-16 10:55:00,115.93,115.93,115.88,115.92,7624140119.0
2007-08-16 11:00:00,115.91,115.93,115.84,115.86,7732080003.0
2007-08-16 11:05:00,115.87,115.88,115.85,115.87,5806700000.0
2007-08-16 11:10:00,115.86,115.86,115.77,115.82,9695000080.0
2007-08-16 11:15:00,115.8,115.85,115.76,115.85,8627279962.0
2007-08-16 11:20:00,115.85,115.91,115.82,115.91,9483399908.0
2007-08-16 11:25:00,115.9,115.92,115.79,115.8,6470399979.0
2007-08-16 11:30:00,115.8,115.8,115.7,115.75,6901000050.0
2007-08-16 11:35:00,115.76,115.86,115.74,115.85,7208000048.0
2007-08-16 11:40:00,115.84,115.85,115.64,115.67,8436000040.0
2007-08-16 11:45:00,115.66,115.68,115.55,115.55,8436000040.0
2007-08-16 11:50:00,115.56,115.79,115.55,115.72,8436000040.0
2007-08-16 11:55:00,115.73,115.77,115.6,115.66,8436000040.0
2007-08-16 12:00:00,115.68,115.71,115.62,115.65,8454800060.0
2007-08-16 12:05:00,115.64,115.65,115.49,115.49,8459500065.0
2007-08-16 12:10:00,115.5,115.5,115.1,115.13,8459500065.0
2007-08-16 12:15:00,115.14,115.32,115.14,115.21,8459500065.0
2007-08-16 12:20:00,115.2,115.3,115.18,115.28,8459500065.0
2007-08-16 12:25:00,115.24,115.29,115.03,115.05,10699500025.0
2007-08-16 12:30:00,115.04,115.05,114.13,114.13,10699500025.0
2007-08-16 12:35:00,114.11,114.22,113.58,114.08,10699500025.0
2007-08-16 12:40:00,114.09,114.33,113.96,114.01,10699500025.0
2007-08-16 12:45:00,114.02,114.41,113.94,114.4,8559600020.0
2007-08-16 12:50:00,114.39,114.59,114.32,114.59,10699500025.0
2007-08-16 12:55:00,114.61,114.79,114.35,114.36,10345950014.0
2007-08-16 13:00:00,114.34,114.42,114.23,114.36,10386999990.0
2007-08-16 13:05:00,114.37,114.42,114.19,114.29,10088099988.0
2007-08-16 13:10:00,114.3,114.39,114.13,114.19,8892499980.0
2007-08-16 13:15:00,114.21,114.28,114.16,114.19,6007799992.0
2007-08-16 13:20:00,114.18,114.27,114.07,114.08,3986499995.0
2007-08-16 13:25:00,114.07,114.15,113.98,114.06,3986499995.0
2007-08-16 13:30:00,114.07,114.4,114.04,114.28,3986499995.0
2007-08-16 13:35:00,114.27,114.35,114.13,114.28,6521299985.0
2007-08-16 13:40:00,114.27,114.28,114.15,114.23,9668299974.0
2007-08-16 13:45:00,114.22,114.24,114.07,114.12,6716300001.0
2007-08-16 13:50:00,114.11,114.16,114.07,114.08,5403500015.0
2007-08-16 13:55:00,114.1,114.2,114.01,114.2,5403500015.0
2007-08-16 14:00:00,114.19,114.32,114.14,114.26,5403500015.0
2007-08-16 14:05:00,114.27,114.41,114.1,114.17,5403500015.0
2007-08-16 14:10:00,114.16,114.37,114.11,114.26,5403500015.0
2007-08-16 14:15:00,114.25,114.27,114.12,114.2,5403500015.0
2007-08-16 14:20:00,114.21,114.27,114.16,114.24,5403500015.0
2007-08-16 14:25:00,114.25,114.37,114.24,114.34,5403500015.0
2007-08-16 14:30:00,114.33,114.74,114.28,114.58,5403500015.0
2007-08-16 14:35:00,114.59,114.59,114.4,114.49,5403500015.0
2007-08-16 14:40:00,114.5,114.63,114.48,114.6,5403500015.0
2007-08-16 14:45:00,114.59,114.64,114.54,114.6,5403500015.0
2007-08-16 14:50:00,114.61,114.68,114.56,114.65,5403500015.0
2007-08-16 14:55:00,114.66,114.68,114.46,114.46,9350299927.0
2007-08-16 15:00:00,114.47,114.58,114.46,114.56,10336999905.0
2007-08-16 15:05:00,114.55,114.58,114.47,114.56,8903500040.0
2007-08-16 15:10:00,114.55,114.67,114.55,114.64,8903500040.0
2007-08-16 15:15:00,114.62,114.62,114.42,114.48,8903500040.0
2007-08-16 15:20:00,114.47,114.6,114.41,114.56,8903500040.0
2007-08-16 15:25:00,114.57,114.63,114.56,114.62,8903500040.0
2007-08-16 15:30:00,114.61,114.68,114.47,114.51,8903500040.0
2007-08-16 15:35:00,114.54,114.62,114.44,114.51,8903500040.0
2007-08-16 15:40:00,114.49,114.67,114.47,114.65,8903500040.0
2007-08-16 15:45:00,114.66,114.73,114.56,114.63,8903500040.0
2007-08-16 15:50:00,114.62,114.65,114.56,114.62,8334100028.0
2007-08-16 15:55:00,114.63,114.69,114.53,114.54,6056499980.0
2007-08-16 16:00:00,114.55,114.59,114.45,114.49,8737699972.0
2007-08-16 16:05:00,114.5,114.54,114.48,114.53,7568439974.0
2007-08-16 16:10:00,114.51,114.63,114.49,114.55,4809099980.0
2007-08-16 16:15:00,114.54,114.56,114.31,114.31,4809099980.0
2007-08-16 16:20:00,114.32,114.32,114.01,114.08,4809099980.0
2007-08-16 16:25:00,114.09,114.23,114.08,114.11,4809099980.0
2007-08-16 16:30:00,114.12,114.19,114.05,114.19,4809099980.0
2007-08-16 16:35:00,114.18,114.27,114.14,114.23,4809099980.0
2007-08-16 16:40:00,114.24,114.27,114.17,114.24,4809099980.0
2007-08-16 16:45:00,114.25,114.31,114.23,114.24,4809099980.0
2007-08-16 16:50:00,114.25,114.4,114.25,114.33,7063419960.0
2007-08-16 16:55:00,114.32,114.35,114.19,114.2,7626999955.0
2007-08-16 17:00:00,114.21,114.3,114.18,114.3,7626999955.0
2007-08-16 17:05:00,114.31,114.37,114.27,114.37,7626999955.0
2007-08-16 17:10:00,114.36,114.37,114.2,114.21,7626999955.0
2007-08-16 17:15:00,114.23,114.26,114.14,114.2,7626999955.0
2007-08-16 17:20:00,114.19,114.27,114.16,114.21,7626999955.0
2007-08-16 17:25:00,114.22,114.32,114.19,114.29,7626999955.0
2007-08-16 17:30:00,114.28,114.34,114.19,114.21,6327249994.0
2007-08-16 17:35:00,114.21,114.24,114.13,114.19,6295000000.0
2007-08-16 17:40:00,114.2,114.24,114.15,114.225,6295000000.0
2007-08-16 17:45:00,114.21,114.22,114.08,114.08,9593500095.0
2007-08-16 17:50:00,114.07,114.08,113.91,113.97,9593500095.0
2007-08-16 17:55:00,113.96,114.06,113.94,114.04,9593500095.0
2007-08-16 18:00:00,114.03,114.05,113.75,113.76,9593500095.0
2007-08-16 18:05:00,113.77,113.78,113.05,113.22,9593500095.0
2007-08-16 18:10:00,113.23,113.5,113.21,113.32,9593500095.0
2007-08-16 18:15:00,113.35,113.46,113.27,113.43,9593500095.0
2007-08-16 18:20:00,113.45,113.5,113.33,113.39,9593500095.0
2007-08-16 18:25:00,113.4,113.44,113.29,113.35,9593500095.0
2007-08-16 18:30:00,113.33,113.41,113.3,113.39,8282000040.0
2007-08-16 18:35:00,113.38,113.42,113.2,113.2,6772500025.0
2007-08-16 18:40:00,113.19,113.2,112.51,112.53,6772500025.0
2007-08-16 18:45:00,112.52,112.66,112.16,112.59,6772500025.0
2007-08-16 18:50:00,112.6,112.64,112.24,112.27,6772500025.0
2007-08-16 18:55:00,112.24,112.29,111.99,112.11,6772500025.0
2007-08-16 19:00:00,112.12,112.4,111.99,112.34,6772500025.0
2007-08-16 19:05:00,112.35,112.36,112.25,112.32,6772500025.0
2007-08-16 19:10:00,112.33,112.77,112.32,112.64,6772500025.0
2007-08-16 19:15:00,112.665,112.93,112.62,112.86,9913700021.0
2007-08-16 19:20:00,112.87,112.93,112.51,112.65,10699000020.0
2007-08-16 19:25:00,112.66,112.71,112.47,112.53,10699000020.0
2007-08-16 19:30:00,112.52,112.64,112.44,112.44,10699000020.0
2007-08-16 19:35:00,112.44,112.83,112.36,112.8,10139500035.0
2007-08-16 19:40:00,112.79,113.06,112.79,112.89,10139500035.0
2007-08-16 19:45:00,112.88,112.95,112.69,112.83,10139500035.0
2007-08-16 19:50:00,112.82,113.1,112.81,113.07,10139500035.0
2007-08-16 19:55:00,113.08,113.24,113.06,113.12,10139500035.0
2007-08-16 20:00:00,113.11,113.15,112.83,113.04,10139500035.0
2007-08-16 20:05:00,113.05,113.19,113.0,113.0,9683900030.0
2007-08-16 20:10:00,113.0,113.18,112.9,113.18,8449600030.0
2007-08-16 20:15:00,113.17,113.45,113.16,113.31,7769100014.0
2007-08-16 20:20:00,113.29,113.29,112.885,113.01,6960100015.0
2007-08-16 20:25:00,113.0,113.22,112.93,113.22,8181999953.0
2007-08-16 20:30:00,113.2,113.2,112.83,112.98,8162400002.0
2007-08-16 20:35:00,112.97,113.06,112.92,113.02,7855000010.0
2007-08-16 20:40:00,113.03,113.11,113.02,113.05,5056200010.0
2007-08-16 20:45:00,113.08,113.17,113.04,113.1,4885500036.0
2007-08-16 20:50:00,113.09,113.17,113.03,113.08,6974699993.0
2007-08-16 20:55:00,113.1,113.2,113.04,113.11,9175099991.0
2007-08-16 21:00:00,113.1,113.14,112.94,113.0,9014500010.0
2007-08-16 21:05:00,112.99,113.045,112.54,112.55,9721900025.0
2007-08-16 21:10:00,112.58,112.83,112.47,112.75,8347099991.0
2007-08-16 21:15:00,112.74,112.96,112.74,112.9,6469299993.0
2007-08-16 21:20:00,112.9,113.01,112.83,112.88,8497000005.0
2007-08-16 21:25:00,112.89,113.0,112.86,112.98,8953100002.0
2007-08-16 21:30:00,112.98,113.07,112.95,113.0,6411299995.0
2007-08-16 21:35:00,113.0,113.2,112.99,113.04,8249000046.0
2007-08-16 21:40:00,113.02,113.4,112.91,113.38,7715000050.0
2007-08-16 21:45:00,113.37,113.64,113.31,113.63,7715000050.0
2007-08-16 21:50:00,113.64,113.78,113.56,113.78,7734600016.0
2007-08-16 21:55:00,113.77,113.9,113.64,113.86,8399999970.0
2007-08-16 22:00:00,113.88,114.45,113.86,114.26,8969199994.0
2007-08-16 22:05:00,114.27,114.27,114.0,114.04,6863499998.0
2007-08-16 22:10:00,114.04,114.41,113.98,114.29,5800399998.0
2007-08-16 22:15:00,114.3,114.56,114.21,114.56,6525800018.0
2007-08-16 22:20:00,114.57,114.57,114.285,114.36,7367800074.0
2007-08-16 22:25:00,114.36,114.4,114.32,114.33,2088800016.0
2007-08-16 22:30:00,114.33,114.33,114.12,114.13,3512000010.0
2007-08-16 22:35:00,114.12,114.25,114.08,114.25,1928900000.0
2007-08-16 22:40:00,114.25,114.28,114.18,114.19,4020299997.0
2007-08-16 22:45:00,114.19,114.19,114.09,114.12,2600799998.0
2007-08-16 22:50:00,114.13,114.13,113.97,113.98,4307100033.0
2007-08-16 22:55:00,113.98,113.98,113.8,113.86,1555799999.0
2007-08-16 23:00:00,113.87,113.97,113.81,113.95,1483800000.0
2007-08-16 23:05:00,113.95,114.24,113.89,114.13,5304800016.0
2007-08-16 23:10:00,114.13,114.19,114.07,114.17,5236000018.0
2007-08-16 23:15:00,114.17,114.28,114.15,114.25,3972800002.0
2007-08-16 23:20:00,114.25,114.28,114.09,114.21,4102400030.0
2007-08-16 23:25:00,114.21,114.3,114.19,114.29,5869000026.0
2007-08-16 23:30:00,114.3,114.59,114.27,114.54,8750900050.0
2007-08-16 23:35:00,114.55,114.64,114.46,114.53,7486500040.0
2007-08-16 23:40:00,114.52,114.54,114.45,114.47,5997599978.0
2007-08-16 23:45:00,114.47,114.48,114.3,114.3,5322700007.0
2007-08-16 23:50:00,114.33,114.35,114.3,114.32,4543500013.0
2007-08-16 23:55:00,114.32,114.48,114.32,114.44,5002900025.0
2007-08-17 00:00:00,114.44,114.54,114.39,114.53,8286900033.0
2007-08-17 00:05:00,114.52,114.57,114.47,114.53,7328400032.0
2007-08-17 00:10:00,114.52,114.55,114.47,114.47,7701500031.0
2007-08-17 00:15:00,114.47,114.57,114.45,114.48,7275500004.0
2007-08-17 00:20:00,114.47,114.52,114.43,114.48,5117500045.0
2007-08-17 00:25:00,114.47,114.49,114.37,114.42,3375000030.0
2007-08-17 00:30:00,114.4,114.47,114.16,114.16,7544999961.0
2007-08-17 00:35:00,114.17,114.2,114.13,114.2,4410799993.0
2007-08-17 00:40:00,114.2,114.35,114.18,114.3,5813900013.0
2007-08-17 00:45:00,114.3,114.37,114.27,114.27,3510100003.0
2007-08-17 00:50:00,114.27,114.3,114.19,114.19,2477200004.0
2007-08-17 00:55:00,114.19,114.19,113.93,114.05,4654800009.0
2007-08-17 01:00:00,114.05,114.1,113.65,113.66,3850499997.0
2007-08-17 01:05:00,113.66,113.87,113.59,113.61,4512499985.0
2007-08-17 01:10:00,113.62,113.75,113.45,113.73,5577700005.0
2007-08-17 01:15:00,113.73,113.82,113.6,113.64,5599900002.0
2007-08-17 01:20:00,113.63,113.77,113.58,113.67,2909300001.0
2007-08-17 01:25:00,113.67,113.72,113.64,113.72,2800400001.0
2007-08-17 01:30:00,113.72,113.77,113.6,113.65,7919600026.0
2007-08-17 01:35:00,113.64,113.78,113.59,113.74,8296400032.0
2007-08-17 01:40:00,113.74,113.76,113.66,113.73,6458300027.0
2007-08-17 01:45:00,113.74,113.91,113.68,113.9,7862300016.0
2007-08-17 01:50:00,113.89,113.91,113.67,113.7,8147199949.0
2007-08-17 01:55:00,113.71,113.79,113.68,113.7,3986099984.0
2007-08-17 02:00:00,113.7,113.87,113.7,113.84,5758300001.0
2007-08-17 02:05:00,113.84,113.86,113.74,113.79,4000300002.0
2007-08-17 02:10:00,113.79,113.94,113.76,113.94,4430700026.0
2007-08-17 02:15:00,113.94,113.97,113.86,113.88,4925900025.0
2007-08-17 02:20:00,113.89,113.91,113.74,113.83,6886100021.0
2007-08-17 02:25:00,113.82,113.92,113.81,113.84,5433099983.0
2007-08-17 02:30:00,113.85,113.99,113.84,113.95,6181399991.0
2007-08-17 02:35:00,113.95,113.95,113.82,113.85,4945700009.0
2007-08-17 02:40:00,113.85,113.86,113.79,113.85,5801350003.0
2007-08-17 02:45:00,113.84,113.84,113.73,113.79,9837749960.0
2007-08-17 02:50:00,113.79,113.84,113.74,113.76,8475150012.0
2007-08-17 02:55:00,113.79,113.81,113.69,113.69,7336900007.0
2007-08-17 03:00:00,113.7,113.72,113.52,113.65,9054999995.0
2007-08-17 03:05:00,113.61,113.64,113.415,113.5,8596799961.0
2007-08-17 03:10:00,113.52,113.57,113.3,113.31,6501399996.0
2007-08-17 03:15:00,113.31,113.41,113.29,113.36,6396100013.0
2007-08-17 03:20:00,113.34,113.34,112.76,113.02,8396000005.0
2007-08-17 03:25:00,113.03,113.17,113.0,113.01,7400600014.0
2007-08-17 03:30:00,113.02,113.19,113.0,113.07,6037399987.0
2007-08-17 03:35:00,113.08,113.14,113.05,113.11,5656299969.0
2007-08-17 03:40:00,113.12,113.18,113.06,113.15,6621799997.0
2007-08-17 03:45:00,113.15,113.23,113.12,113.21,5863299975.0
2007-08-17 03:50:00,113.19,113.26,113.16,113.26,7098399989.0
2007-08-17 03:55:00,113.27,113.46,113.27,113.42,6295999975.0
2007-08-17 04:00:00,113.42,113.44,113.32,113.33,8976200003.0
2007-08-17 04:05:00,113.32,113.33,113.24,113.25,6588599991.0
2007-08-17 04:10:00,113.24,113.42,113.23,113.36,6579600004.0
2007-08-17 04:15:00,113.35,113.35,113.24,113.3,6913300000.0
2007-08-17 04:20:00,113.3,113.38,113.3,113.35,4989799990.0
2007-08-17 04:25:00,113.35,113.35,113.25,113.27,3816499975.0
2007-08-17 04:30:00,113.28,113.32,113.27,113.31,4105099996.0
2007-08-17 04:35:00,113.31,113.31,113.12,113.12,6100500000.0
2007-08-17 04:40:00,113.13,113.14,113.04,113.09,6809800007.0
2007-08-17 04:45:00,113.06,113.22,113.06,113.18,8899000042.0
2007-08-17 04:50:00,113.19,113.19,113.08,113.17,8007600034.0
2007-08-17 04:55:00,113.18,113.2,113.09,113.09,5845999963.0
2007-08-17 05:00:00,113.11,113.14,113.02,113.04,3499000001.0
2007-08-17 05:05:00,113.01,113.08,112.96,113.06,710999995.0
2007-08-17 05:10:00,113.09,113.15,113.07,113.12,710999995.0
2007-08-17 05:15:00,113.15,113.16,113.05,113.08,4508400024.0
2007-08-17 05:20:00,113.08,113.09,112.94,112.96,8457000036.0
2007-08-17 05:25:00,112.96,113.07,112.95,113.03,9180199928.0
2007-08-17 05:30:00,113.01,113.07,112.97,113.02,5219620016.0
2007-08-17 05:35:00,113.02,113.07,112.91,112.93,6000500006.0
2007-08-17 05:40:00,112.92,113.12,112.92,113.01,8640050024.0
2007-08-17 05:45:00,113.0,113.01,112.86,112.98,9828249980.0
2007-08-17 05:50:00,112.99,113.0,112.9,112.95,9828249980.0
2007-08-17 05:55:00,112.94,112.96,112.91,112.94,8395649968.0
2007-08-17 06:00:00,112.93,112.98,112.92,112.93,4780799997.0
2007-08-17 06:05:00,112.94,112.94,112.79,112.85,8247500030.0
2007-08-17 06:10:00,112.85,112.86,112.65,112.71,8649099963.0
2007-08-17 06:15:00,112.72,112.73,112.17,112.17,9045499980.0
2007-08-17 06:20:00,112.16,112.68,112.09,112.38,9045499980.0
2007-08-17 06:25:00,112.36,112.53,112.3,112.38,7273400017.0
2007-08-17 06:30:00,112.38,112.38,112.2,112.23,9628599989.0
2007-08-17 06:35:00,112.21,112.26,112.15,112.24,6208199997.0
2007-08-17 06:40:00,112.24,112.38,112.17,112.19,7135499988.0
2007-08-17 06:45:00,112.18,112.3,112.165,112.23,7740399997.0
2007-08-17 06:50:00,112.23,112.28,112.18,112.26,5724499991.0
2007-08-17 06:55:00,112.26,112.28,112.17,112.27,4375799997.0
2007-08-17 07:00:00,112.27,112.48,112.23,112.47,4962299995.0
2007-08-17 07:05:00,112.48,112.77,112.47,112.55,6011000011.0
2007-08-17 07:10:00,112.56,112.68,112.52,112.53,6030803008.0
2007-08-17 07:15:00,112.53,112.59,112.31,112.39,5208800002.0
2007-08-17 07:20:00,112.39,112.4,112.32,112.36,7479700003.0
2007-08-17 07:25:00,112.37,112.545,112.36,112.43,6246500005.0
2007-08-17 07:30:00,112.43,112.46,112.38,112.4,6427399972.0
2007-08-17 07:35:00,112.38,112.4,112.23,112.255,5581599993.0
2007-08-17 07:40:00,112.255,112.41,112.255,112.38,8879100005.0
2007-08-17 07:45:00,112.38,112.45,112.36,112.4,6069500002.0
2007-08-17 07:50:00,112.39,112.57,112.32,112.35,5805999985.0
2007-08-17 07:55:00,112.35,112.47,112.34,112.39,6437499984.0
2007-08-17 08:00:00,112.36,112.57,112.36,112.43,6818999980.0
2007-08-17 08:05:00,112.42,112.55,112.39,112.47,6737299988.0
2007-08-17 08:10:00,112.47,112.65,112.45,112.61,8023608004.0
2007-08-17 08:15:00,112.61,112.635,112.47,112.48,9094184058.0
2007-08-17 08:20:00,112.49,112.57,112.46,112.54,8477999945.0
2007-08-17 08:25:00,112.53,112.6,112.47,112.6,8477999945.0
2007-08-17 08:30:00,112.59,112.65,112.53,112.62,8477999945.0
2007-08-17 08:35:00,112.62,112.65,112.53,112.62,6273500000.0
2007-08-17 08:40:00,112.625,112.63,112.46,112.52,6971099998.0
2007-08-17 08:45:00,112.53,112.63,112.51,112.59,4873299992.0
2007-08-17 08:50:00,112.58,112.61,112.54,112.565,6471199993.0
2007-08-17 08:55:00,112.565,112.58,112.45,112.47,7835199995.0
2007-08-17 09:00:00,112.47,112.47,112.11,112.14,8469999993.0
2007-08-17 09:05:00,112.13,112.13,111.59,111.9,8353500006.0
2007-08-17 09:10:00,111.91,112.03,111.69,112.0,7810500030.0
2007-08-17 09:15:00,111.99,112.2,111.88,112.04,7810500030.0
2007-08-17 09:20:00,112.06,112.14,112.02,112.1,7810500030.0
2007-08-17 09:25:00,112.11,112.32,112.11,112.32,8017800017.0
2007-08-17 09:30:00,112.33,112.51,112.29,112.37,8846999965.0
2007-08-17 09:35:00,112.38,112.51,112.32,112.46,8846999965.0
2007-08-17 09:40:00,112.47,112.78,112.45,112.76,8846999965.0
2007-08-17 09:45:00,112.75,112.98,112.74,112.88,8846999965.0
2007-08-17 09:50:00,112.86,112.9,112.71,112.72,8846999965.0
2007-08-17 09:55:00,112.71,112.75,112.24,112.69,8846999965.0
2007-08-17 10:00:00,112.7,112.85,112.62,112.76,8846999965.0
2007-08-17 10:05:00,112.77,112.91,112.72,112.85,8846999965.0
2007-08-17 10:10:00,112.83,112.85,112.64,112.7,8686899977.0
2007-08-17 10:15:00,112.7,112.74,112.63,112.72,8318699994.0
2007-08-17 10:20:00,112.71,112.79,112.65,112.76,9577999995.0
2007-08-17 10:25:00,112.77,113.31,112.74,113.13,9577999995.0
2007-08-17 10:30:00,113.12,113.51,113.12,113.41,8893149998.0
2007-08-17 10:35:00,113.39,113.52,113.2,113.24,8078250015.0
2007-08-17 10:40:00,113.23,113.28,113.13,113.22,8920500027.0
2007-08-17 10:45:00,113.21,113.25,113.11,113.23,9218000017.0
2007-08-17 10:50:00,113.22,113.38,113.22,113.33,7830499990.0
2007-08-17 10:55:00,113.34,113.95,113.33,113.88,7169499990.0
2007-08-17 11:00:00,113.89,113.92,113.57,113.6,7169499990.0
2007-08-17 11:05:00,113.59,113.67,113.5,113.57,6103300002.0
2007-08-17 11:10:00,113.6,113.66,113.59,113.66,4634900006.0
2007-08-17 11:15:00,113.63,113.76,113.54,113.54,9383500010.0
2007-08-17 11:20:00,113.54,113.54,112.97,113.08,8532750013.0
2007-08-17 11:25:00,113.1,113.22,112.91,112.94,8186000020.0
2007-08-17 11:30:00,112.92,113.27,112.84,113.22,9178999990.0
2007-08-17 11:35:00,113.21,113.23,112.97,113.06,9178999990.0
2007-08-17 11:40:00,113.07,113.07,112.87,112.98,10066999980.0
2007-08-17 11:45:00,112.99,113.1,112.89,113.07,9149600010.0
2007-08-17 11:50:00,113.06,113.19,113.06,113.14,8538000030.0
2007-08-17 11:55:00,113.17,113.18,113.11,113.13,9752800052.0
2007-08-17 12:00:00,113.14,113.47,113.09,113.3,7603899967.0
2007-08-17 12:05:00,113.32,113.43,113.24,113.38,8507000014.0
2007-08-17 12:10:00,113.39,113.39,113.13,113.14,10558500025.0
2007-08-17 12:15:00,113.12,113.26,113.1,113.16,9478600052.0
2007-08-17 12:20:00,113.17,113.24,113.14,113.15,6814800065.0
2007-08-17 12:25:00,113.16,113.16,112.9,112.91,8229500064.0
2007-08-17 12:30:00,112.92,113.18,112.92,113.14,6766500015.0
2007-08-17 12:35:00,113.16,113.18,113.08,113.16,6766500015.0
2007-08-17 12:40:00,113.16,113.21,113.04,113.14,8036500008.0
2007-08-17 12:45:00,113.14,113.21,113.1,113.16,9549800062.0
2007-08-17 12:50:00,113.18,113.67,113.17,113.63,9059499980.0
2007-08-17 12:55:00,113.62,113.62,113.24,113.33,9059499980.0
2007-08-17 13:00:00,113.35,113.44,113.21,113.29,9059499980.0
2007-08-17 13:05:00,113.29,113.43,113.25,113.43,9825700038.0
2007-08-17 13:10:00,113.44,113.45,113.3,113.36,9966500135.0
2007-08-17 13:15:00,113.35,113.365,113.21,113.22,8899700087.0
2007-08-17 13:20:00,113.21,113.33,113.18,113.2,6917000006.0
2007-08-17 13:25:00,113.22,113.29,113.205,113.22,6809000009.0
2007-08-17 13:30:00,113.23,113.25,113.11,113.18,2013500000.0
2007-08-17 13:35:00,113.18,113.31,113.17,113.29,7578999977.0
2007-08-17 13:40:00,113.28,113.32,113.24,113.25,10586999985.0
2007-08-17 13:45:00,113.26,113.32,113.15,113.3,10586999985.0
2007-08-17 13:50:00,113.31,113.51,113.3,113.41,10586999985.0
2007-08-17 13:55:00,113.415,113.57,113.33,113.57,9872700019.0
2007-08-17 14:00:00,113.56,113.75,113.5,113.51,9879500035.0
2007-08-17 14:05:00,113.52,113.77,113.52,113.75,9879500035.0
2007-08-17 14:10:00,113.76,113.78,113.46,113.49,9879500035.0
2007-08-17 14:15:00,113.48,114.15,113.42,113.42,9879500035.0
2007-08-17 14:20:00,113.39,113.97,113.08,113.75,9879500035.0
2007-08-17 14:25:00,113.75,113.81,113.33,113.61,5217070002.0
2007-08-17 14:30:00,113.6,114.01,113.59,113.91,5548450000.0
2007-08-17 14:35:00,113.92,114.17,113.79,113.93,5548450000.0
2007-08-17 14:40:00,113.92,114.41,113.88,114.4,5548450000.0
2007-08-17 14:45:00,114.38,114.47,114.02,114.14,6127859988.0
2007-08-17 14:50:00,114.13,114.22,113.99,114.15,8445499940.0
2007-08-17 14:55:00,114.16,114.24,114.08,114.18,8445499940.0
2007-08-17 15:00:00,114.17,114.37,114.13,114.31,8445499940.0
2007-08-17 15:05:00,114.3,114.44,114.28,114.42,8445499940.0
2007-08-17 15:10:00,114.41,114.83,114.39,114.68,8445499940.0
2007-08-17 15:15:00,114.67,114.83,114.6,114.69,8628699952.0
2007-08-17 15:20:00,114.7,114.73,114.4,114.44,9361500000.0
2007-08-17 15:25:00,114.43,114.6,114.41,114.54,9361500000.0
2007-08-17 15:30:00,114.53,114.645,114.46,114.63,8267300000.0
2007-08-17 15:35:00,114.64,114.89,114.55,114.83,10592000075.0
2007-08-17 15:40:00,114.84,114.89,114.36,114.36,10592000075.0
2007-08-17 15:45:00,114.35,114.35,114.13,114.21,10592000075.0
2007-08-17 15:50:00,114.22,114.28,114.1,114.1,9955900063.0
2007-08-17 15:55:00,114.09,114.12,113.67,113.86,8671800014.0
2007-08-17 16:00:00,113.71,114.13,113.59,114.07,6484699998.0
2007-08-17 16:05:00,114.08,114.25,113.97,114.01,5790999990.0
2007-08-17 16:10:00,114.0,114.05,113.83,113.91,8055299973.0
2007-08-17 16:15:00,113.92,113.94,113.66,113.75,10719999940.0
2007-08-17 16:20:00,113.74,114.07,113.6,113.9,10719999940.0
2007-08-17 16:25:00,113.91,113.97,113.76,113.83,10719999940.0
2007-08-17 16:30:00,113.82,113.87,113.73,113.76,10719999940.0
2007-08-17 16:35:00,113.77,113.89,113.77,113.83,10719999940.0
2007-08-17 16:40:00,113.82,113.87,113.48,113.62,10719999940.0
2007-08-17 16:45:00,113.61,113.62,113.28,113.31,7965399980.0
2007-08-17 16:50:00,113.3,113.74,113.24,113.59,3833500040.0
2007-08-17 16:55:00,113.6,113.83,113.58,113.78,3833500040.0
2007-08-17 17:00:00,113.79,113.88,113.69,113.78,3833500040.0
2007-08-17 17:05:00,113.77,113.88,113.68,113.71,3833500040.0
2007-08-17 17:10:00,113.72,113.75,113.51,113.7,3833500040.0
2007-08-17 17:15:00,113.69,113.81,113.65,113.67,3833500040.0
2007-08-17 17:20:00,113.66,113.77,113.62,113.69,3833500040.0
2007-08-17 17:25:00,113.7,113.77,113.69,113.74,5040200018.0
2007-08-17 17:30:00,113.75,113.86,113.74,113.84,9866999930.0
2007-08-17 17:35:00,113.83,113.97,113.82,113.9,9866999930.0
2007-08-17 17:40:00,113.89,113.96,113.73,113.87,9866999930.0
2007-08-17 17:45:00,113.88,113.96,113.81,113.89,9866999930.0
2007-08-17 17:50:00,113.9,113.97,113.8,113.83,9866999930.0
2007-08-17 17:55:00,113.82,113.91,113.78,113.8,9551199962.0
2007-08-17 18:00:00,113.8,113.87,113.8,113.86,6249300032.0
2007-08-17 18:05:00,113.85,113.88,113.77,113.85,7866700012.0
2007-08-17 18:10:00,113.84,114.05,113.81,114.05,8200500041.0
2007-08-17 18:15:00,114.04,114.16,113.99,114.0,8304500075.0
2007-08-17 18:20:00,113.99,114.15,113.99,114.12,8304500075.0
2007-08-17 18:25:00,114.11,114.16,114.05,114.09,8304500075.0
2007-08-17 18:30:00,114.08,114.28,114.05,114.24,7444500061.0
2007-08-17 18:35:00,114.25,114.34,114.15,114.18,6154500040.0
2007-08-17 18:40:00,114.17,114.23,114.11,114.17,8624999997.0
2007-08-17 18:45:00,114.18,114.27,114.17,114.22,8247999988.0
2007-08-17 18:50:00,114.24,114.26,114.16,114.22,6987999955.0
2007-08-17 18:55:00,114.21,114.32,114.15,114.3,7962500012.0
2007-08-17 19:00:00,114.31,114.45,114.29,114.43,8533500065.0
2007-08-17 19:05:00,114.36,114.59,114.36,114.51,8745900026.0
2007-08-17 19:10:00,114.5,114.5,114.34,114.39,8887500000.0
2007-08-17 19:15:00,114.41,114.5,114.37,114.46,5701099996.0
2007-08-17 19:20:00,114.46,114.5,114.36,114.36,4630499987.0
2007-08-17 19:25:00,114.35,114.36,114.24,114.26,3879799972.0
2007-08-17 19:30:00,114.27,114.3,114.23,114.29,5859499940.0
2007-08-17 19:35:00,114.29,114.41,114.27,114.37,7000999985.0
2007-08-17 19:40:00,114.37,114.415,114.31,114.4,7269199993.0
2007-08-17 19:45:00,114.4,114.41,114.34,114.39,7396899974.0
2007-08-17 19:50:00,114.39,114.39,114.23,114.24,6924099988.0
2007-08-17 19:55:00,114.24,114.25,114.12,114.23,8184400040.0
2007-08-17 20:00:00,114.23,114.23,113.93,113.98,9952699960.0
2007-08-17 20:05:00,113.99,114.12,113.99,114.12,7605500078.0
2007-08-17 20:10:00,114.11,114.13,113.97,114.01,7217400084.0
2007-08-17 20:15:00,114.02,114.12,114.0,114.09,7460300024.0
2007-08-17 20:20:00,114.09,114.09,113.98,113.99,8145699994.0
2007-08-17 20:25:00,113.98,114.03,113.95,113.96,3989800016.0
2007-08-17 20:30:00,113.97,113.97,113.81,113.94,7264000010.0
2007-08-17 20:35:00,113.94,114.02,113.92,113.93,5570000038.0
2007-08-17 20:40:00,113.93,113.96,113.92,113.95,2856800022.0
2007-08-17 20:45:00,113.95,114.01,113.95,113.98,7999699996.0
2007-08-17 20:50:00,113.98,114.0,113.97,113.985,4012000032.0
2007-08-17 20:55:00,113.985,114.06,113.97,113.98,6363899979.0
2007-08-17 21:00:00,113.97,114.03,113.91,114.02,6421000042.0
2007-08-17 21:05:00,114.03,114.37,114.03,114.37,9163600049.0
2007-08-17 21:10:00,114.36,114.49,114.33,114.48,10051000015.0
2007-08-17 21:15:00,114.47,114.55,114.39,114.45,10051000015.0
2007-08-17 21:20:00,114.44,114.44,114.285,114.33,8271000009.0
2007-08-17 21:25:00,114.33,114.35,114.235,114.26,5730999991.0
2007-08-17 21:30:00,114.27,114.34,114.25,114.27,7607400072.0
2007-08-17 21:35:00,114.27,114.45,114.27,114.4,5581800089.0
2007-08-17 21:40:00,114.4,114.46,114.33,114.41,6361400079.0
2007-08-17 21:45:00,114.4,114.46,114.38,114.43,4010300020.0
2007-08-17 21:50:00,114.43,114.43,114.34,114.35,2131500020.0
2007-08-17 21:55:00,114.35,114.36,114.12,114.2,6771800057.0
2007-08-17 22:00:00,114.19,114.34,114.17,114.28,5094500056.0
2007-08-17 22:05:00,114.28,114.32,114.22,114.3,3888000052.0
2007-08-17 22:10:00,114.29,114.3,114.24,114.29,3954800041.0
2007-08-17 22:15:00,114.29,114.3,114.2,114.23,2837100041.0
2007-08-17 22:20:00,114.21,114.3,114.21,114.28,3299999996.0
2007-08-17 22:25:00,114.28,114.32,114.25,114.27,3371000034.0
2007-08-17 22:30:00,114.27,114.33,114.26,114.32,776500001.0
2007-08-17 22:35:00,114.32,114.33,114.28,114.31,1082800000.0
2007-08-17 22:40:00,114.31,114.31,114.22,114.26,1688900018.0
2007-08-17 22:45:00,114.26,114.33,114.24,114.33,1701500002.0
2007-08-17 22:50:00,114.33,114.43,114.3,114.39,1944800011.0
2007-08-17 22:55:00,114.39,114.44,114.31,114.34,1055000005.0
2007-08-19 23:00:00,114.16,114.16,114.04,114.05,586100008.0
2007-08-19 23:05:00,114.04,114.07,113.99,114.05,297299999.0
2007-08-19 23:10:00,114.03,114.08,114.01,114.07,1589300008.0
2007-08-19 23:15:00,114.05,114.08,114.03,114.07,720300012.0
2007-08-19 23:20:00,114.07,114.18,114.06,114.15,415499998.0
2007-08-19 23:25:00,114.15,114.22,114.14,114.18,1119600012.0
2007-08-19 23:30:00,114.19,114.33,114.18,114.3,1753900016.0
2007-08-19 23:35:00,114.29,114.36,114.29,114.36,774800001.0
2007-08-19 23:40:00,114.36,114.4,114.34,114.4,1838300000.0
2007-08-19 23:45:00,114.4,114.4,114.33,114.36,1128700001.0
2007-08-19 23:50:00,114.38,114.41,114.36,114.4,1655099996.0
2007-08-19 23:55:00,114.41,114.42,114.36,114.37,2822899986.0
2007-08-20 00:00:00,114.37,114.38,114.28,114.28,3007399985.0
2007-08-20 00:05:00,114.28,114.3,114.25,114.28,2095499993.0
2007-08-20 00:10:00,114.29,114.35,114.29,114.35,959199997.0
2007-08-20 00:15:00,114.34,114.39,114.34,114.36,1332600013.0
2007-08-20 00:20:00,114.36,114.38,114.35,114.38,298500001.0
2007-08-20 00:25:00,114.38,114.43,114.35,114.41,2056000004.0
2007-08-20 00:30:00,114.42,114.42,114.4,114.41,512700003.0
2007-08-20 00:35:00,114.41,114.42,114.4,114.41,401800000.0
2007-08-20 00:40:00,114.41,114.41,114.35,114.37,2328899984.0
2007-08-20 00:45:00,114.37,114.42,114.33,114.4,2231800012.0
2007-08-20 00:50:00,114.4,114.42,114.3,114.33,3227999970.0
2007-08-20 00:55:00,114.33,114.35,113.99,114.0,7326199968.0
2007-08-20 01:00:00,113.98,113.98,113.68,113.8,4862000010.0
2007-08-20 01:05:00,113.8,114.26,113.76,114.08,5091200043.0
2007-08-20 01:10:00,114.1,114.12,113.92,113.99,4940900010.0
2007-08-20 01:15:00,114.0,114.07,113.94,114.02,3472000006.0
2007-08-20 01:20:00,114.02,114.03,113.92,113.97,3636900005.0
2007-08-20 01:25:00,113.98,114.13,113.96,114.11,4396000018.0
2007-08-20 01:30:00,114.11,114.22,114.1,114.18,6923899992.0
2007-08-20 01:35:00,114.18,114.18,114.05,114.12,4558699997.0
2007-08-20 01:40:00,114.12,114.18,114.1,114.17,7215400004.0
2007-08-20 01:45:00,114.17,114.26,114.09,114.21,6118200015.0
2007-08-20 01:50:00,114.2,114.26,114.14,114.14,6754600004.0
2007-08-20 01:55:00,114.14,114.27,114.09,114.23,8117300013.0
2007-08-20 02:00:00,114.23,114.36,114.2,114.23,7284400014.0
2007-08-20 02:05:00,114.23,114.31,114.21,114.27,6709900016.0
2007-08-20 02:10:00,114.27,114.41,114.26,114.31,4773500027.0
2007-08-20 02:15:00,114.28,114.37,114.25,114.32,7183600056.0
2007-08-20 02:20:00,114.32,114.35,114.29,114.32,4951700033.0
2007-08-20 02:25:00,114.32,114.49,114.31,114.45,5779600019.0
2007-08-20 02:30:00,114.43,114.44,114.32,114.37,6495100005.0
2007-08-20 02:35:00,114.36,114.47,114.34,114.46,7606000053.0
2007-08-20 02:40:00,114.43,114.44,114.38,114.42,2810239987.0
2007-08-20 02:45:00,114.43,114.45,114.4,114.42,6272660005.0
2007-08-20 02:50:00,114.41,114.41,114.32,114.4,5797899996.0
2007-08-20 02:55:00,114.38,114.43,114.38,114.41,1905399998.0
2007-08-20 03:00:00,114.4,114.64,114.37,114.5,8919100020.0
2007-08-20 03:05:00,114.5,114.62,114.48,114.55,5070100016.0
2007-08-20 03:10:00,114.55,114.57,114.43,114.45,8400229939.0
2007-08-20 03:15:00,114.45,114.49,114.38,114.42,9478200015.0
2007-08-20 03:20:00,114.41,114.47,114.39,114.47,7886300058.0
2007-08-20 03:25:00,114.47,114.55,114.46,114.52,4178699986.0
2007-08-20 03:30:00,114.51,114.56,114.46,114.49,3845499988.0
2007-08-20 03:35:00,114.49,114.52,114.47,114.5,2812500001.0
2007-08-20 03:40:00,114.5,114.54,114.48,114.53,3596399979.0
2007-08-20 03:45:00,114.53,114.54,114.49,114.5,4131999989.0
2007-08-20 03:50:00,114.5,114.52,114.46,114.46,6563699996.0
2007-08-20 03:55:00,114.43,114.44,114.37,114.41,6742600004.0
2007-08-20 04:00:00,114.41,114.45,114.39,114.42,5262099963.0
2007-08-20 04:05:00,114.42,114.42,114.37,114.37,5682099996.0
2007-08-20 04:10:00,114.35,114.36,114.27,114.27,3352299978.0
2007-08-20 04:15:00,114.28,114.35,114.23,114.33,8603300056.0
2007-08-20 04:20:00,114.34,114.35,114.23,114.25,6949800030.0
2007-08-20 04:25:00,114.27,114.29,114.2,114.26,5951599995.0
2007-08-20 04:30:00,114.26,114.31,114.25,114.29,6074000003.0
2007-08-20 04:35:00,114.29,114.31,114.27,114.29,1819899995.0
2007-08-20 04:40:00,114.28,114.36,114.28,114.36,6324819956.0
2007-08-20 04:45:00,114.37,114.4,114.35,114.37,4508059990.0
2007-08-20 04:50:00,114.37,114.42,114.36,114.405,1193899991.0
2007-08-20 04:55:00,114.405,114.46,114.38,114.46,4640609980.0
2007-08-20 05:00:00,114.47,114.47,114.4,114.42,5392099992.0
2007-08-20 05:05:00,114.42,114.47,114.42,114.46,3403299976.0
2007-08-20 05:10:00,114.46,114.47,114.405,114.405,2390899997.0
2007-08-20 05:15:00,114.405,114.42,114.33,114.41,5005299977.0
2007-08-20 05:20:00,114.41,114.45,114.4,114.44,4107800001.0
2007-08-20 05:25:00,114.44,114.44,114.4,114.41,4894699974.0
2007-08-20 05:30:00,114.41,114.41,114.37,114.38,5076999991.0
2007-08-20 05:35:00,114.38,114.42,114.32,114.38,4888300002.0
2007-08-20 05:40:00,114.37,114.38,114.33,114.36,7181299979.0
2007-08-20 05:45:00,114.36,114.47,114.36,114.42,4202200001.0
2007-08-20 05:50:00,114.42,114.46,114.39,114.46,6568099943.0
2007-08-20 05:55:00,114.46,114.5,114.445,114.46,8337600019.0
2007-08-20 06:00:00,114.46,114.49,114.44,114.47,5652299998.0
2007-08-20 06:05:00,114.47,114.51,114.45,114.46,8034999965.0
2007-08-20 06:10:00,114.47,114.47,114.36,114.38,6241399951.0
2007-08-20 06:15:00,114.39,114.4,114.34,114.39,6267099985.0
2007-08-20 06:20:00,114.38,114.48,114.38,114.4,7583400007.0
2007-08-20 06:25:00,114.4,114.47,114.39,114.45,6917299956.0
2007-08-20 06:30:00,114.45,114.51,114.45,114.49,6262200005.0
2007-08-20 06:35:00,114.5,114.61,114.5,114.59,7181200010.0
2007-08-20 06:40:00,114.59,114.71,114.59,114.66,7554999945.0
2007-08-20 06:45:00,114.67,114.76,114.63,114.65,8091399951.0
2007-08-20 06:50:00,114.65,114.69,114.62,114.67,7749899990.0
2007-08-20 06:55:00,114.66,114.68,114.64,114.67,8020299996.0
2007-08-20 07:00:00,114.68,114.83,114.66,114.8,10041600017.0
2007-08-20 07:05:00,114.79,114.82,114.75,114.77,9322000045.0
2007-08-20 07:10:00,114.78,114.8,114.74,114.79,7914900051.0
2007-08-20 07:15:00,114.79,114.8,114.75,114.79,9231100046.0
2007-08-20 07:20:00,114.79,114.8,114.69,114.7,9585800097.0
2007-08-20 07:25:00,114.72,114.77,114.65,114.71,7188300102.0
2007-08-20 07:30:00,114.7,114.72,114.65,114.68,6702600112.0
2007-08-20 07:35:00,114.68,114.7,114.62,114.65,6939699958.0
2007-08-20 07:40:00,114.64,114.65,114.57,114.65,10100299930.0
2007-08-20 07:45:00,114.64,114.72,114.61,114.63,8482200105.0
2007-08-20 07:50:00,114.64,114.65,114.58,114.6,8390799987.0
2007-08-20 07:55:00,114.6,114.61,114.55,114.59,6824099989.0
2007-08-20 08:00:00,114.56,114.75,114.54,114.73,7726499975.0
2007-08-20 08:05:00,114.71,114.78,114.67,114.75,6867000105.0
2007-08-20 08:10:00,114.73,114.74,114.67,114.675,4870999955.0
2007-08-20 08:15:00,114.66,114.66,114.6,114.66,9712999965.0
2007-08-20 08:20:00,114.65,114.7,114.6,114.65,9712999965.0
2007-08-20 08:25:00,114.66,114.75,114.65,114.71,10006800017.0
2007-08-20 08:30:00,114.72,114.78,114.69,114.74,10251900029.0
2007-08-20 08:35:00,114.74,114.755,114.65,114.7,8636700077.0
2007-08-20 08:40:00,114.7,114.76,114.68,114.76,6453200001.0
2007-08-20 08:45:00,114.74,114.84,114.74,114.83,6533600034.0
2007-08-20 08:50:00,114.83,114.96,114.78,114.8,8509999975.0
2007-08-20 08:55:00,114.81,114.85,114.74,114.78,7924579986.0
2007-08-20 09:00:00,114.795,114.8,114.69,114.77,4250380042.0
2007-08-20 09:05:00,114.78,114.83,114.76,114.81,7789699979.0
2007-08-20 09:10:00,114.82,114.87,114.81,114.84,9273499945.0
2007-08-20 09:15:00,114.84,114.86,114.76,114.77,8529400046.0
2007-08-20 09:20:00,114.76,114.91,114.76,114.91,8816500025.0
2007-08-20 09:25:00,114.9,115.03,114.86,114.95,7596999950.0
2007-08-20 09:30:00,114.93,115.1,114.89,115.04,7596999950.0
2007-08-20 09:35:00,115.05,115.3,115.05,115.28,7596999950.0
2007-08-20 09:40:00,115.26,115.3,115.19,115.2,7596999950.0
2007-08-20 09:45:00,115.19,115.41,115.14,115.36,7596999950.0
2007-08-20 09:50:00,115.35,115.39,115.27,115.3,7596999950.0
2007-08-20 09:55:00,115.31,115.34,115.23,115.28,7596999950.0
2007-08-20 10:00:00,115.29,115.44,115.27,115.41,7596999950.0
2007-08-20 10:05:00,115.42,115.43,115.3,115.33,7596999950.0
2007-08-20 10:10:00,115.35,115.49,115.3,115.46,7596999950.0
2007-08-20 10:15:00,115.45,115.46,115.31,115.38,9974500015.0
2007-08-20 10:20:00,115.39,115.43,115.32,115.33,9974500015.0
2007-08-20 10:25:00,115.335,115.335,115.22,115.23,9145270007.0
2007-08-20 10:30:00,115.22,115.32,115.15,115.25,10169450020.0
2007-08-20 10:35:00,115.24,115.28,115.22,115.28,10169450020.0
2007-08-20 10:40:00,115.27,115.27,115.13,115.14,9464360023.0
2007-08-20 10:45:00,115.15,115.19,115.13,115.17,7540799991.0
2007-08-20 10:50:00,115.17,115.22,115.13,115.21,10304999996.0
2007-08-20 10:55:00,115.22,115.38,115.22,115.26,10465500005.0
2007-08-20 11:00:00,115.25,115.31,115.23,115.3,10472999997.0
2007-08-20 11:05:00,115.29,115.36,115.29,115.31,9980700019.0
2007-08-20 11:10:00,115.3,115.37,115.27,115.35,7740700071.0
2007-08-20 11:15:00,115.36,115.38,115.27,115.27,4903000095.0
2007-08-20 11:20:00,115.28,115.35,115.25,115.35,7827800023.0
2007-08-20 11:25:00,115.34,115.37,115.3,115.33,6026000002.0
2007-08-20 11:30:00,115.33,115.36,115.31,115.35,6960899999.0
2007-08-20 11:35:00,115.35,115.36,115.31,115.32,5830500020.0
2007-08-20 11:40:00,115.31,115.32,115.26,115.29,3593199980.0
2007-08-20 11:45:00,115.29,115.3,115.22,115.23,5592800043.0
2007-08-20 11:50:00,115.24,115.25,115.22,115.25,5770600034.0
2007-08-20 11:55:00,115.24,115.3,115.21,115.21,8096100045.0
2007-08-20 12:00:00,115.22,115.27,115.21,115.24,9040300068.0
2007-08-20 12:05:00,115.25,115.28,115.16,115.16,8679100026.0
2007-08-20 12:10:00,115.17,115.19,115.08,115.12,9110000050.0
2007-08-20 12:15:00,115.11,115.16,115.04,115.14,9110000050.0
2007-08-20 12:20:00,115.15,115.18,115.11,115.16,9110000050.0
2007-08-20 12:25:00,115.16,115.17,115.07,115.07,6437100034.0
2007-08-20 12:30:00,115.08,115.08,114.92,114.97,5223000080.0
2007-08-20 12:35:00,114.96,115.04,114.94,114.96,5223000080.0
2007-08-20 12:40:00,114.95,115.15,114.93,115.15,5223000080.0
2007-08-20 12:45:00,115.13,115.21,115.07,115.12,5223000080.0
2007-08-20 12:50:00,115.11,115.12,115.08,115.11,5223000080.0
2007-08-20 12:55:00,115.11,115.14,115.04,115.05,5275100021.0
2007-08-20 13:00:00,115.04,115.07,115.02,115.04,5217800012.0
2007-08-20 13:05:00,115.04,115.07,115.0,115.02,7508399966.0
2007-08-20 13:10:00,115.01,115.08,114.98,115.025,7078999925.0
2007-08-20 13:15:00,115.03,115.08,114.96,115.08,8965799980.0
2007-08-20 13:20:00,115.09,115.12,115.05,115.09,9855300011.0
2007-08-20 13:25:00,115.1,115.11,115.06,115.09,7820099994.0
2007-08-20 13:30:00,115.095,115.1,115.05,115.05,3261799995.0
2007-08-20 13:35:00,115.05,115.06,114.98,114.99,2796899991.0
2007-08-20 13:40:00,114.99,115.08,114.92,115.07,8493759943.0
2007-08-20 13:45:00,115.06,115.18,115.04,115.12,8104574935.0
2007-08-20 13:50:00,115.1,115.145,115.06,115.11,6664830007.0
2007-08-20 13:55:00,115.1,115.125,115.055,115.06,7376599977.0
2007-08-20 14:00:00,115.07,115.08,114.98,115.04,7730800020.0
2007-08-20 14:05:00,115.05,115.07,114.99,115.06,7510500010.0
2007-08-20 14:10:00,115.07,115.11,115.04,115.11,7510500010.0
2007-08-20 14:15:00,115.1,115.15,115.08,115.13,7510500010.0
2007-08-20 14:20:00,115.12,115.17,115.1,115.17,7510500010.0
2007-08-20 14:25:00,115.18,115.23,115.16,115.21,7510500010.0
2007-08-20 14:30:00,115.22,115.25,115.17,115.18,7496260006.0
2007-08-20 14:35:00,115.17,115.18,115.12,115.15,7439299990.0
2007-08-20 14:40:00,115.14,115.18,115.13,115.14,7887340003.0
2007-08-20 14:45:00,115.13,115.15,115.11,115.13,9622000054.0
2007-08-20 14:50:00,115.155,115.18,115.07,115.08,8560400014.0
2007-08-20 14:55:00,115.09,115.19,115.08,115.18,8352500005.0
2007-08-20 15:00:00,115.19,115.22,115.14,115.16,8352500005.0
2007-08-20 15:05:00,115.15,115.22,115.15,115.2,8352500005.0
2007-08-20 15:10:00,115.21,115.25,115.14,115.19,8788499973.0
2007-08-20 15:15:00,115.17,115.19,115.11,115.15,8897499965.0
2007-08-20 15:20:00,115.13,115.15,115.11,115.12,8311499995.0
2007-08-20 15:25:00,115.1,115.11,115.03,115.07,9801999895.0
2007-08-20 15:30:00,115.05,115.13,115.01,115.12,9801999895.0
2007-08-20 15:35:00,115.11,115.13,114.9,114.9,9801999895.0
2007-08-20 15:40:00,114.88,114.9,114.73,114.74,9801999895.0
2007-08-20 15:45:00,114.73,114.75,114.5,114.54,9801999895.0
2007-08-20 15:50:00,114.55,114.72,114.55,114.62,9801999895.0
2007-08-20 15:55:00,114.63,114.79,114.62,114.76,9801999895.0
2007-08-20 16:00:00,114.75,114.81,114.71,114.75,9801999895.0
2007-08-20 16:05:00,114.76,114.92,114.76,114.91,9801999895.0
2007-08-20 16:10:00,114.89,114.96,114.85,114.89,9801999895.0
2007-08-20 16:15:00,114.92,114.95,114.87,114.93,9801999895.0
2007-08-20 16:20:00,114.92,114.96,114.82,114.82,9801999895.0
2007-08-20 16:25:00,114.81,114.88,114.75,114.83,9801999895.0
2007-08-20 16:30:00,114.82,114.82,114.65,114.79,9801999895.0
2007-08-20 16:35:00,114.78,114.8,114.7,114.72,9801999895.0
2007-08-20 16:40:00,114.73,114.8,114.65,114.74,9801999895.0
2007-08-20 16:45:00,114.75,114.81,114.61,114.61,9801999895.0
2007-08-20 16:50:00,114.62,114.74,114.62,114.72,9801999895.0
2007-08-20 16:55:00,114.725,114.8,114.69,114.8,8873299992.0
2007-08-20 17:00:00,114.82,114.82,114.71,114.73,9183999995.0
2007-08-20 17:05:00,114.74,114.75,114.66,114.71,9183999995.0
2007-08-20 17:10:00,114.7,114.86,114.7,114.8,9183999995.0
2007-08-20 17:15:00,114.79,114.86,114.77,114.78,9423399992.0
2007-08-20 17:20:00,114.79,114.85,114.76,114.79,10380999980.0
2007-08-20 17:25:00,114.8,114.82,114.71,114.75,10380999980.0
2007-08-20 17:30:00,114.74,114.76,114.69,114.71,10380999980.0
2007-08-20 17:35:00,114.72,114.78,114.71,114.75,10380999980.0
2007-08-20 17:40:00,114.74,114.79,114.7,114.78,10380999980.0
2007-08-20 17:45:00,114.77,114.78,114.69,114.7,10380999980.0
2007-08-20 17:50:00,114.69,114.7,114.54,114.63,10380999980.0
2007-08-20 17:55:00,114.61,114.62,114.48,114.48,10380999980.0
2007-08-20 18:00:00,114.49,114.58,114.43,114.5,10380999980.0
2007-08-20 18:05:00,114.49,114.55,114.44,114.44,10380999980.0
2007-08-20 18:10:00,114.43,114.43,114.19,114.3,10380999980.0
2007-08-20 18:15:00,114.29,114.38,114.29,114.37,10380999980.0
2007-08-20 18:20:00,114.36,114.36,114.27,114.34,10380999980.0
2007-08-20 18:25:00,114.33,114.51,114.33,114.39,10380999980.0
2007-08-20 18:30:00,114.4,114.49,114.37,114.48,10380999980.0
2007-08-20 18:35:00,114.5,114.51,114.44,114.44,6630200000.0
2007-08-20 18:40:00,114.45,114.51,114.39,114.45,5692500005.0
2007-08-20 18:45:00,114.45,114.55,114.44,114.47,10223999970.0
2007-08-20 18:50:00,114.46,114.46,114.38,114.39,10223999970.0
2007-08-20 18:55:00,114.405,114.44,114.28,114.3,5241199994.0
2007-08-20 19:00:00,114.29,114.33,114.24,114.3,3995500000.0
2007-08-20 19:05:00,114.31,114.39,114.27,114.38,3995500000.0
2007-08-20 19:10:00,114.4,114.44,114.3,114.36,5025700010.0
2007-08-20 19:15:00,114.37,114.43,114.3,114.31,9146500050.0
2007-08-20 19:20:00,114.3,114.34,114.2,114.23,8995600056.0
2007-08-20 19:25:00,114.25,114.26,114.14,114.26,9389200068.0
2007-08-20 19:30:00,114.25,114.26,114.16,114.17,8758900050.0
2007-08-20 19:35:00,114.18,114.25,114.14,114.24,8172500040.0
2007-08-20 19:40:00,114.24,114.34,114.22,114.33,6907599978.0
2007-08-20 19:45:00,114.35,114.4,114.24,114.39,7859499978.0
2007-08-20 19:50:00,114.4,114.43,114.35,114.4,9796099978.0
2007-08-20 19:55:00,114.41,114.42,114.33,114.33,9740199997.0
2007-08-20 20:00:00,114.35,114.42,114.33,114.42,9503000005.0
2007-08-20 20:05:00,114.42,114.46,114.39,114.39,7497840023.0
2007-08-20 20:10:00,114.38,114.48,114.36,114.44,8269000020.0
2007-08-20 20:15:00,114.43,114.47,114.4,114.46,8631100008.0
2007-08-20 20:20:00,114.45,114.66,114.45,114.63,8872500000.0
2007-08-20 20:25:00,114.62,114.82,114.58,114.78,8872500000.0
2007-08-20 20:30:00,114.77,114.89,114.72,114.87,8872500000.0
2007-08-20 20:35:00,114.85,114.92,114.79,114.83,8872500000.0
2007-08-20 20:40:00,114.82,114.83,114.67,114.69,8872500000.0
2007-08-20 20:45:00,114.68,114.75,114.68,114.71,8872500000.0
2007-08-20 20:50:00,114.72,114.76,114.71,114.76,8872500000.0
2007-08-20 20:55:00,114.77,114.87,114.74,114.85,8872500000.0
2007-08-20 21:00:00,114.86,114.9,114.84,114.85,8872500000.0
2007-08-20 21:05:00,114.84,115.04,114.82,115.02,8543500006.0
2007-08-20 21:10:00,115.01,115.16,115.01,115.07,8050000015.0
2007-08-20 21:15:00,115.08,115.11,115.02,115.05,8050000015.0
2007-08-20 21:20:00,115.06,115.13,115.01,115.11,7917600014.0
2007-08-20 21:25:00,115.1,115.19,115.08,115.13,5589499915.0
2007-08-20 21:30:00,115.12,115.12,114.88,114.91,5589499915.0
2007-08-20 21:35:00,114.9,114.94,114.81,114.86,5589499915.0
2007-08-20 21:40:00,114.87,115.0,114.85,114.98,5589499915.0
2007-08-20 21:45:00,114.99,115.03,114.95,115.03,7016099965.0
2007-08-20 21:50:00,115.02,115.03,114.93,115.03,9156000040.0
2007-08-20 21:55:00,115.01,115.04,114.93,114.94,6991300032.0
2007-08-20 22:00:00,114.95,114.95,114.88,114.9,5285899994.0
2007-08-20 22:05:00,114.9,114.95,114.86,114.95,3809500007.0
2007-08-20 22:10:00,114.96,114.99,114.91,114.92,5590199990.0
2007-08-20 22:15:00,114.92,114.94,114.91,114.91,3130000003.0
2007-08-20 22:20:00,114.91,114.925,114.9,114.91,3211400013.0
2007-08-20 22:25:00,114.91,114.93,114.89,114.93,2648100017.0
2007-08-20 22:30:00,114.93,114.93,114.81,114.84,2747300005.0
2007-08-20 22:35:00,114.84,114.88,114.83,114.86,3669600012.0
2007-08-20 22:40:00,114.86,114.89,114.83,114.875,5035100001.0
2007-08-20 22:45:00,114.88,114.88,114.835,114.875,4881599977.0
2007-08-20 22:50:00,114.88,114.89,114.86,114.87,1547599994.0
2007-08-20 22:55:00,114.87,114.89,114.85,114.88,1765500002.0
2007-08-20 23:00:00,114.88,114.89,114.82,114.85,1629399980.0
2007-08-20 23:05:00,114.85,114.86,114.83,114.85,1407400007.0
2007-08-20 23:10:00,114.86,114.86,114.84,114.85,240500000.0
2007-08-20 23:15:00,114.85,114.86,114.83,114.86,1566799990.0
2007-08-20 23:20:00,114.86,114.86,114.83,114.86,1907900013.0
2007-08-20 23:25:00,114.86,114.9,114.85,114.9,1924899995.0
2007-08-20 23:30:00,114.9,114.91,114.89,114.91,1285699997.0
2007-08-20 23:35:00,114.91,114.94,114.89,114.91,1719900002.0
2007-08-20 23:40:00,114.91,114.91,114.91,114.91,36800000.0
2007-08-20 23:45:00,114.91,114.91,114.86,114.88,903300018.0
2007-08-20 23:50:00,114.87,114.88,114.86,114.86,231700003.0
2007-08-20 23:55:00,114.86,114.86,114.83,114.83,440500003.0
2007-08-21 00:00:00,114.84,114.84,114.79,114.8,1358099995.0
2007-08-21 00:05:00,114.8,114.84,114.8,114.84,4209899995.0
2007-08-21 00:10:00,114.83,114.88,114.83,114.86,1606900010.0
2007-08-21 00:15:00,114.86,114.86,114.83,114.84,767000000.0
2007-08-21 00:20:00,114.83,114.88,114.83,114.85,1696499993.0
2007-08-21 00:25:00,114.85,114.96,114.85,114.95,5178000023.0
2007-08-21 00:30:00,114.96,115.02,114.95,115.01,4232800002.0
2007-08-21 00:35:00,115.03,115.09,115.02,115.06,6489800014.0
2007-08-21 00:40:00,115.03,115.03,114.93,114.96,3599099993.0
2007-08-21 00:45:00,114.96,114.99,114.94,114.95,2394500007.0
2007-08-21 00:50:00,114.96,114.96,114.92,114.92,1870899996.0
2007-08-21 00:55:00,114.92,114.92,114.83,114.83,2440100018.0
2007-08-21 01:00:00,114.83,114.87,114.81,114.85,5625599993.0
2007-08-21 01:05:00,114.85,114.86,114.82,114.82,2402500007.0
2007-08-21 01:10:00,114.82,114.82,114.67,114.79,6044300026.0
2007-08-21 01:15:00,114.79,114.82,114.74,114.77,7079100037.0
2007-08-21 01:20:00,114.76,114.78,114.62,114.69,8055100013.0
2007-08-21 01:25:00,114.69,114.82,114.69,114.79,6931900005.0
2007-08-21 01:30:00,114.8,114.8,114.71,114.75,5648200004.0
2007-08-21 01:35:00,114.75,114.77,114.73,114.77,4388000026.0
2007-08-21 01:40:00,114.77,114.81,114.75,114.81,3990600048.0
2007-08-21 01:45:00,114.81,114.9,114.81,114.86,7417900047.0
2007-08-21 01:50:00,114.86,114.86,114.78,114.79,5759799981.0
2007-08-21 01:55:00,114.81,114.81,114.68,114.68,6722700016.0
2007-08-21 02:00:00,114.69,114.76,114.69,114.75,5132500054.0
2007-08-21 02:05:00,114.75,114.84,114.75,114.83,3908500031.0
2007-08-21 02:10:00,114.82,114.87,114.79,114.8,5369199990.0
2007-08-21 02:15:00,114.82,114.82,114.7,114.7,7989899990.0
2007-08-21 02:20:00,114.71,114.75,114.66,114.75,8333499990.0
2007-08-21 02:25:00,114.74,114.8,114.7,114.79,6399199981.0
2007-08-21 02:30:00,114.8,114.8,114.65,114.67,6825999985.0
2007-08-21 02:35:00,114.68,114.75,114.66,114.67,6117099985.0
2007-08-21 02:40:00,114.67,114.72,114.67,114.68,7888000023.0
2007-08-21 02:45:00,114.69,114.69,114.6,114.62,2804000030.0
2007-08-21 02:50:00,114.62,114.67,114.59,114.67,4841500020.0
2007-08-21 02:55:00,114.68,114.77,114.64,114.75,6138700056.0
2007-08-21 03:00:00,114.76,114.76,114.7,114.71,7326600094.0
2007-08-21 03:05:00,114.72,114.75,114.71,114.74,7954400048.0
2007-08-21 03:10:00,114.76,114.77,114.72,114.74,6958099993.0
2007-08-21 03:15:00,114.74,114.82,114.74,114.8,5921900062.0
2007-08-21 03:20:00,114.82,114.91,114.82,114.83,6314500080.0
2007-08-21 03:25:00,114.85,114.87,114.83,114.84,5085400036.0
2007-08-21 03:30:00,114.87,114.97,114.82,114.96,2971499980.0
2007-08-21 03:35:00,114.95,115.05,114.86,114.98,2971499980.0
2007-08-21 03:40:00,114.97,115.08,114.94,114.98,2971499980.0
2007-08-21 03:45:00,114.97,115.0,114.92,114.97,2971499980.0
2007-08-21 03:50:00,114.96,115.08,114.94,115.05,7095200063.0
2007-08-21 03:55:00,115.07,115.16,115.05,115.08,8422300075.0
2007-08-21 04:00:00,115.09,115.21,115.07,115.2,9980500015.0
2007-08-21 04:05:00,115.2,115.23,115.11,115.15,10283500077.0
2007-08-21 04:10:00,115.14,115.21,115.11,115.16,8985100137.0
2007-08-21 04:15:00,115.18,115.22,115.05,115.15,8225500105.0
2007-08-21 04:20:00,115.17,115.19,115.02,115.07,8225500105.0
2007-08-21 04:25:00,115.06,115.13,115.06,115.08,6604900081.0
2007-08-21 04:30:00,115.07,115.07,114.97,115.04,7217500100.0
2007-08-21 04:35:00,115.03,115.05,115.0,115.02,8462000027.0
2007-08-21 04:40:00,115.03,115.11,115.03,115.11,8362200061.0
2007-08-21 04:45:00,115.11,115.14,115.03,115.03,4859899993.0
2007-08-21 04:50:00,115.03,115.05,114.95,114.96,6814999986.0
2007-08-21 04:55:00,114.97,115.02,114.93,115.02,7189699985.0
2007-08-21 05:00:00,115.02,115.05,115.0,115.01,4427700007.0
2007-08-21 05:05:00,115.01,115.06,115.01,115.04,2814599994.0
2007-08-21 05:10:00,115.04,115.07,115.03,115.05,6168400022.0
2007-08-21 05:15:00,115.05,115.09,115.05,115.07,4847300020.0
2007-08-21 05:20:00,115.07,115.1,115.06,115.08,6200900003.0
2007-08-21 05:25:00,115.08,115.1,115.07,115.09,5241700017.0
2007-08-21 05:30:00,115.09,115.13,115.04,115.05,9989599993.0
2007-08-21 05:35:00,115.05,115.1,115.04,115.09,5707900010.0
2007-08-21 05:40:00,115.1,115.2,115.1,115.17,7467800009.0
2007-08-21 05:45:00,115.17,115.19,115.15,115.17,6631699995.0
2007-08-21 05:50:00,115.17,115.18,115.16,115.17,6062099995.0
2007-08-21 05:55:00,115.17,115.17,115.11,115.12,4308199974.0
2007-08-21 06:00:00,115.11,115.12,115.09,115.12,4663999960.0
2007-08-21 06:05:00,115.12,115.12,115.07,115.1,5721499962.0
2007-08-21 06:10:00,115.1,115.1,114.97,115.0,7039799950.0
2007-08-21 06:15:00,115.01,115.04,114.99,115.02,4426800018.0
2007-08-21 06:20:00,115.02,115.09,115.02,115.07,4056200043.0
2007-08-21 06:25:00,115.07,115.08,114.99,115.0,5333599984.0
2007-08-21 06:30:00,114.98,114.98,114.88,114.89,4033200017.0
2007-08-21 06:35:00,114.91,114.95,114.9,114.95,4373600001.0
2007-08-21 06:40:00,114.95,114.97,114.92,114.94,5420239961.0
2007-08-21 06:45:00,114.94,114.96,114.94,114.94,6703400023.0
2007-08-21 06:50:00,114.94,114.95,114.91,114.91,6278700026.0
2007-08-21 06:55:00,114.92,115.0,114.91,114.97,7576099998.0
2007-08-21 07:00:00,114.98,115.0,114.96,115.0,6705899976.0
2007-08-21 07:05:00,115.0,115.05,114.99,115.02,7850100081.0
2007-08-21 07:10:00,115.02,115.03,114.97,114.99,3790800002.0
2007-08-21 07:15:00,114.99,115.01,114.94,114.96,5402400024.0
2007-08-21 07:20:00,114.95,114.99,114.95,114.97,8468800077.0
2007-08-21 07:25:00,114.98,114.99,114.96,114.97,6540500016.0
2007-08-21 07:30:00,114.97,115.04,114.97,115.04,5517300046.0
2007-08-21 07:35:00,115.05,115.06,114.96,114.97,5270600000.0
2007-08-21 07:40:00,114.98,114.99,114.91,114.92,10448499961.0
2007-08-21 07:45:00,114.93,114.94,114.87,114.89,9959499965.0
2007-08-21 07:50:00,114.9,115.0,114.88,114.98,7320699937.0
2007-08-21 07:55:00,114.99,114.99,114.83,114.85,6660999930.0
2007-08-21 08:00:00,114.86,114.88,114.82,114.87,5134099960.0
2007-08-21 08:05:00,114.88,114.88,114.83,114.84,7521900015.0
2007-08-21 08:10:00,114.83,114.86,114.8,114.82,8218699970.0
2007-08-21 08:15:00,114.81,114.82,114.71,114.78,9518499955.0
2007-08-21 08:20:00,114.77,114.78,114.71,114.74,9281499955.0
2007-08-21 08:25:00,114.76,114.77,114.71,114.74,6979099975.0
2007-08-21 08:30:00,114.75,114.75,114.66,114.7,6640499980.0
2007-08-21 08:35:00,114.71,114.73,114.62,114.64,6640499980.0
2007-08-21 08:40:00,114.63,114.64,114.48,114.56,6640499980.0
2007-08-21 08:45:00,114.6,114.67,114.58,114.64,6640499980.0
2007-08-21 08:50:00,114.63,114.64,114.53,114.53,7475100020.0
2007-08-21 08:55:00,114.54,114.58,114.47,114.55,8080500030.0
2007-08-21 09:00:00,114.57,114.66,114.56,114.61,8080500030.0
2007-08-21 09:05:00,114.62,114.72,114.61,114.7,8080500030.0
2007-08-21 09:10:00,114.69,114.73,114.66,114.66,8080500030.0
2007-08-21 09:15:00,114.65,114.65,114.46,114.49,8080500030.0
2007-08-21 09:20:00,114.48,114.49,114.22,114.22,8080500030.0
2007-08-21 09:25:00,114.23,114.43,114.23,114.34,7771500029.0
2007-08-21 09:30:00,114.33,114.39,114.26,114.26,6535500025.0
2007-08-21 09:35:00,114.25,114.3,114.15,114.18,6535500025.0
2007-08-21 09:40:00,114.19,114.2,114.0,114.15,6535500025.0
2007-08-21 09:45:00,114.14,114.18,114.08,114.08,6535500025.0
2007-08-21 09:50:00,114.09,114.32,114.09,114.26,6535500025.0
2007-08-21 09:55:00,114.25,114.29,114.21,114.28,6928300017.0
2007-08-21 10:00:00,114.285,114.38,114.265,114.37,9198800016.0
2007-08-21 10:05:00,114.37,114.47,114.32,114.33,9522000010.0
2007-08-21 10:10:00,114.32,114.33,114.27,114.305,9109199997.0
2007-08-21 10:15:00,114.3,114.33,114.28,114.32,6386200055.0
2007-08-21 10:20:00,114.33,114.33,114.19,114.28,8641840008.0
2007-08-21 10:25:00,114.27,114.29,114.19,114.28,7500499940.0
2007-08-21 10:30:00,114.28,114.33,114.25,114.26,7754499984.0
2007-08-21 10:35:00,114.26,114.3,114.25,114.28,6809700056.0
2007-08-21 10:40:00,114.29,114.37,114.28,114.36,6794699998.0
2007-08-21 10:45:00,114.375,114.47,114.36,114.44,9537500056.0
2007-08-21 10:50:00,114.45,114.53,114.42,114.44,10451100055.0
2007-08-21 10:55:00,114.43,114.44,114.26,114.27,10070099998.0
2007-08-21 11:00:00,114.25,114.36,114.24,114.31,6547299990.0
2007-08-21 11:05:00,114.31,114.4,114.29,114.33,7160000023.0
2007-08-21 11:10:00,114.325,114.4,114.3,114.38,8457000012.0
2007-08-21 11:15:00,114.38,114.39,114.24,114.25,5377959999.0
2007-08-21 11:20:00,114.26,114.31,114.255,114.28,6454660013.0
2007-08-21 11:25:00,114.26,114.32,114.26,114.3,4239300018.0
2007-08-21 11:30:00,114.31,114.39,114.27,114.35,5828499993.0
2007-08-21 11:35:00,114.35,114.37,114.31,114.36,3252200003.0
2007-08-21 11:40:00,114.38,114.46,114.33,114.43,7697900089.0
2007-08-21 11:45:00,114.44,114.44,114.36,114.36,8058500032.0
2007-08-21 11:50:00,114.36,114.36,114.24,114.28,6463099985.0
2007-08-21 11:55:00,114.28,114.33,114.08,114.09,4474799985.0
2007-08-21 12:00:00,114.1,114.24,114.08,114.23,3281799986.0
2007-08-21 12:05:00,114.23,114.23,114.18,114.22,7079900001.0
2007-08-21 12:10:00,114.22,114.22,114.17,114.21,6191099979.0
2007-08-21 12:15:00,114.23,114.3,114.17,114.29,8598199996.0
2007-08-21 12:20:00,114.3,114.39,114.28,114.31,8655200010.0
2007-08-21 12:25:00,114.33,114.4,114.32,114.39,9366100057.0
2007-08-21 12:30:00,114.4,114.61,114.4,114.51,5623200036.0
2007-08-21 12:35:00,114.52,114.61,114.41,114.45,2570000000.0
2007-08-21 12:40:00,114.44,114.45,114.33,114.39,4715880001.0
2007-08-21 12:45:00,114.38,114.44,114.38,114.41,7888200015.0
2007-08-21 12:50:00,114.4,114.49,114.38,114.4,6061199981.0
2007-08-21 12:55:00,114.41,114.5,114.4,114.49,7517700018.0
2007-08-21 13:00:00,114.46,114.78,114.46,114.59,7017000025.0
2007-08-21 13:05:00,114.58,114.59,114.45,114.51,7017000025.0
2007-08-21 13:10:00,114.52,114.59,114.49,114.58,7757000024.0
2007-08-21 13:15:00,114.58,114.61,114.53,114.57,7767800054.0
2007-08-21 13:20:00,114.58,114.62,114.54,114.54,7009300009.0
2007-08-21 13:25:00,114.55,114.64,114.54,114.59,8403600025.0
2007-08-21 13:30:00,114.56,114.61,114.52,114.57,7388000020.0
2007-08-21 13:35:00,114.57,114.61,114.52,114.59,8676400008.0
2007-08-21 13:40:00,114.61,114.68,114.58,114.67,8998500005.0
2007-08-21 13:45:00,114.65,114.7,114.555,114.58,7113000012.0
2007-08-21 13:50:00,114.56,114.7,114.56,114.68,7649300000.0
2007-08-21 13:55:00,114.68,114.7,114.61,114.7,8250100017.0
2007-08-21 14:00:00,114.71,114.78,114.67,114.73,6501399988.0
2007-08-21 14:05:00,114.74,114.74,114.61,114.64,8255999965.0
2007-08-21 14:10:00,114.65,114.74,114.61,114.74,8255999965.0
2007-08-21 14:15:00,114.73,114.73,114.49,114.67,8255999965.0
2007-08-21 14:20:00,114.68,114.68,114.4,114.48,8255999965.0
2007-08-21 14:25:00,114.49,114.6,114.39,114.49,8255999965.0
2007-08-21 14:30:00,114.5,114.54,114.41,114.47,8255999965.0
2007-08-21 14:35:00,114.48,114.52,114.45,114.51,8255999965.0
2007-08-21 14:40:00,114.5,114.51,114.45,114.47,8474899988.0
2007-08-21 14:45:00,114.47,114.49,114.44,114.48,6362200038.0
2007-08-21 14:50:00,114.49,114.49,114.3,114.37,6777000070.0
2007-08-21 14:55:00,114.38,114.4,114.32,114.37,6777000070.0
2007-08-21 15:00:00,114.38,114.46,114.37,114.44,6777000070.0
2007-08-21 15:05:00,114.45,114.45,114.33,114.33,5289400011.0
2007-08-21 15:10:00,114.32,114.39,114.27,114.3,4370000000.0
2007-08-21 15:15:00,114.29,114.45,114.29,114.41,6374900015.0
2007-08-21 15:20:00,114.4,114.4,114.33,114.39,7711500025.0
2007-08-21 15:25:00,114.38,114.4,114.3,114.38,8801700037.0
2007-08-21 15:30:00,114.37,114.38,114.22,114.29,9528500045.0
2007-08-21 15:35:00,114.3,114.38,114.24,114.38,9528500045.0
2007-08-21 15:40:00,114.39,114.55,114.37,114.48,9528500045.0
2007-08-21 15:45:00,114.49,114.6,114.45,114.46,9528500045.0
2007-08-21 15:50:00,114.47,114.55,114.45,114.47,9528500045.0
2007-08-21 15:55:00,114.48,114.57,114.47,114.5,9528500045.0
2007-08-21 16:00:00,114.51,114.52,114.37,114.46,9528500045.0
2007-08-21 16:05:00,114.44,114.46,114.37,114.4,10650500050.0
2007-08-21 16:10:00,114.39,114.39,114.33,114.345,10650500050.0
2007-08-21 16:15:00,114.34,114.38,114.27,114.36,6322000000.0
2007-08-21 16:20:00,114.35,114.4,114.29,114.3,6322000000.0
2007-08-21 16:25:00,114.31,114.38,114.3,114.34,6322000000.0
2007-08-21 16:30:00,114.35,114.4,114.35,114.39,6322000000.0
2007-08-21 16:35:00,114.38,114.45,114.34,114.44,6322000000.0
2007-08-21 16:40:00,114.45,114.48,114.37,114.37,6322000000.0
2007-08-21 16:45:00,114.38,114.38,114.28,114.31,6322000000.0
2007-08-21 16:50:00,114.3,114.3,114.2,114.24,6322000000.0
2007-08-21 16:55:00,114.25,114.39,114.23,114.32,6322000000.0
2007-08-21 17:00:00,114.31,114.42,114.3,114.35,6322000000.0
2007-08-21 17:05:00,114.34,114.39,114.26,114.26,6322000000.0
2007-08-21 17:10:00,114.27,114.34,114.21,114.21,6322000000.0
2007-08-21 17:15:00,114.22,114.33,114.22,114.32,6322000000.0
2007-08-21 17:20:00,114.33,114.36,114.25,114.29,6322000000.0
2007-08-21 17:25:00,114.3,114.39,114.25,114.35,6322000000.0
2007-08-21 17:30:00,114.36,114.45,114.33,114.36,6322000000.0
2007-08-21 17:35:00,114.35,114.38,114.25,114.31,6322000000.0
2007-08-21 17:40:00,114.3,114.41,114.29,114.41,6322000000.0
2007-08-21 17:45:00,114.4,114.46,114.37,114.39,6322000000.0
2007-08-21 17:50:00,114.4,114.45,114.4,114.43,3833199988.0
2007-08-21 17:55:00,114.44,114.48,114.4,114.41,4281999982.0
2007-08-21 18:00:00,114.4,114.43,114.37,114.41,8086600000.0
2007-08-21 18:05:00,114.41,114.42,114.345,114.39,7603429989.0
2007-08-21 18:10:00,114.39,114.39,114.3,114.37,5682360019.0
2007-08-21 18:15:00,114.39,114.4,114.345,114.39,5293199999.0
2007-08-21 18:20:00,114.39,114.465,114.39,114.43,9819299982.0
2007-08-21 18:25:00,114.44,114.52,114.44,114.46,8744500050.0
2007-08-21 18:30:00,114.47,114.47,114.29,114.31,7471500034.0
2007-08-21 18:35:00,114.32,114.33,114.24,114.24,5562000010.0
2007-08-21 18:40:00,114.26,114.33,114.16,114.16,9591599986.0
2007-08-21 18:45:00,114.17,114.24,114.14,114.18,10598999980.0
2007-08-21 18:50:00,114.19,114.29,114.16,114.25,10598999980.0
2007-08-21 18:55:00,114.27,114.33,114.23,114.33,10163600022.0
2007-08-21 19:00:00,114.33,114.34,114.29,114.31,5642600003.0
2007-08-21 19:05:00,114.31,114.32,114.27,114.31,7741179992.0
2007-08-21 19:10:00,114.3,114.33,114.26,114.31,7037950007.0
2007-08-21 19:15:00,114.31,114.35,114.31,114.34,7547000040.0
2007-08-21 19:20:00,114.32,114.39,114.32,114.35,5338200027.0
2007-08-21 19:25:00,114.33,114.45,114.31,114.42,7824099987.0
2007-08-21 19:30:00,114.425,114.43,114.395,114.42,7194659998.0
2007-08-21 19:35:00,114.425,114.5,114.385,114.47,6126100026.0
2007-08-21 19:40:00,114.465,114.48,114.41,114.44,4074400002.0
2007-08-21 19:45:00,114.445,114.48,114.4,114.41,5453599998.0
2007-08-21 19:50:00,114.41,114.46,114.4,114.43,6106800017.0
2007-08-21 19:55:00,114.43,114.43,114.325,114.36,5901069994.0
2007-08-21 20:00:00,114.36,114.39,114.34,114.38,2784689995.0
2007-08-21 20:05:00,114.38,114.4,114.34,114.35,4505300001.0
2007-08-21 20:10:00,114.35,114.37,114.335,114.345,4544700017.0
2007-08-21 20:15:00,114.35,114.35,114.2,114.24,5581380027.0
2007-08-21 20:20:00,114.25,114.29,114.23,114.29,6441100032.0
2007-08-21 20:25:00,114.29,114.32,114.29,114.29,6561999973.0
2007-08-21 20:30:00,114.29,114.31,114.2,114.21,6119900016.0
2007-08-21 20:35:00,114.22,114.25,114.19,114.2,5787299986.0
2007-08-21 20:40:00,114.21,114.26,114.17,114.2,6911199996.0
2007-08-21 20:45:00,114.2,114.265,114.17,114.26,7886299989.0
2007-08-21 20:50:00,114.25,114.3,114.23,114.28,9446500075.0
2007-08-21 20:55:00,114.29,114.42,114.28,114.42,8764300066.0
2007-08-21 21:00:00,114.43,114.55,114.41,114.47,6035500030.0
2007-08-21 21:05:00,114.44,114.52,114.44,114.45,9054799996.0
2007-08-21 21:10:00,114.43,114.44,114.37,114.43,7229600015.0
2007-08-21 21:15:00,114.43,114.43,114.37,114.4,6661800010.0
2007-08-21 21:20:00,114.4,114.43,114.37,114.39,5719899991.0
2007-08-21 21:25:00,114.39,114.4,114.35,114.39,5456600012.0
2007-08-21 21:30:00,114.39,114.51,114.39,114.45,6664599973.0
2007-08-21 21:35:00,114.46,114.47,114.44,114.45,6310499980.0
2007-08-21 21:40:00,114.45,114.45,114.41,114.43,2722399982.0
2007-08-21 21:45:00,114.43,114.46,114.42,114.44,5739799996.0
2007-08-21 21:50:00,114.43,114.47,114.42,114.44,7018600099.0
2007-08-21 21:55:00,114.44,114.44,114.39,114.41,8464600127.0
2007-08-21 22:00:00,114.41,114.42,114.4,114.405,3929999988.0
2007-08-21 22:05:00,114.405,114.43,114.4,114.42,4770400008.0
2007-08-21 22:10:00,114.41,114.44,114.41,114.44,2373799998.0
2007-08-21 22:15:00,114.44,114.45,114.4,114.42,7058500042.0
2007-08-21 22:20:00,114.42,114.42,114.4,114.41,1212300002.0
2007-08-21 22:25:00,114.41,114.41,114.4,114.41,1520000019.0
2007-08-21 22:30:00,114.4,114.43,114.39,114.42,3085500012.0
2007-08-21 22:35:00,114.41,114.43,114.41,114.42,1453700000.0
2007-08-21 22:40:00,114.43,114.44,114.42,114.43,998099997.0
2007-08-21 22:45:00,114.43,114.45,114.43,114.45,667600002.0
2007-08-21 22:50:00,114.45,114.48,114.45,114.47,995800004.0
2007-08-21 22:55:00,114.47,114.47,114.41,114.42,5723900035.0
2007-08-21 23:00:00,114.42,114.45,114.41,114.45,1561500000.0
2007-08-21 23:05:00,114.45,114.47,114.4,114.43,1760799998.0
2007-08-21 23:10:00,114.44,114.44,114.38,114.4,2091400011.0
2007-08-21 23:15:00,114.4,114.44,114.39,114.4,3182900006.0
2007-08-21 23:20:00,114.4,114.4,114.35,114.37,2404299980.0
2007-08-21 23:25:00,114.37,114.42,114.35,114.4,3480900015.0
2007-08-21 23:30:00,114.4,114.4,114.37,114.37,1107500012.0
2007-08-21 23:35:00,114.37,114.37,114.3,114.31,2373900009.0
2007-08-21 23:40:00,114.31,114.32,114.28,114.3,1665500010.0
2007-08-21 23:45:00,114.3,114.31,114.26,114.3,1266100006.0
2007-08-21 23:50:00,114.29,114.31,114.29,114.31,1109399998.0
2007-08-21 23:55:00,114.31,114.32,114.22,114.24,1948399994.0
2007-08-22 00:00:00,114.24,114.28,114.18,114.28,4493799981.0
2007-08-22 00:05:00,114.28,114.29,114.25,114.25,2696099969.0
2007-08-22 00:10:00,114.26,114.28,114.22,114.22,2113299989.0
2007-08-22 00:15:00,114.22,114.28,114.22,114.25,2130500003.0
2007-08-22 00:20:00,114.25,114.26,114.24,114.24,1736500007.0
2007-08-22 00:25:00,114.24,114.26,114.16,114.18,3936700008.0
2007-08-22 00:30:00,114.18,114.21,114.07,114.1,6438399977.0
2007-08-22 00:35:00,114.1,114.23,113.97,114.19,6478899966.0
2007-08-22 00:40:00,114.2,114.21,114.12,114.14,5830000000.0
2007-08-22 00:45:00,114.14,114.18,114.13,114.14,4109800022.0
2007-08-22 00:50:00,114.15,114.17,114.07,114.11,4349129999.0
2007-08-22 00:55:00,114.11,114.2,114.08,114.17,2308900000.0
2007-08-22 01:00:00,114.17,114.2,114.12,114.17,3083699994.0
2007-08-22 01:05:00,114.17,114.28,114.11,114.28,7067150055.0
2007-08-22 01:10:00,114.24,114.26,114.18,114.22,2264100000.0
2007-08-22 01:15:00,114.22,114.31,114.21,114.26,4679899975.0
2007-08-22 01:20:00,114.26,114.31,114.25,114.29,4476699988.0
2007-08-22 01:25:00,114.3,114.31,114.25,114.26,2838099999.0
2007-08-22 01:30:00,114.26,114.29,114.25,114.28,1384900022.0
2007-08-22 01:35:00,114.28,114.34,114.28,114.33,2898100038.0
2007-08-22 01:40:00,114.33,114.35,114.31,114.33,3829600058.0
2007-08-22 01:45:00,114.33,114.34,114.32,114.33,3193100048.0
2007-08-22 01:50:00,114.34,114.36,114.32,114.34,4936600041.0
2007-08-22 01:55:00,114.34,114.44,114.34,114.42,4705300029.0
2007-08-22 02:00:00,114.42,114.43,114.34,114.35,5889500012.0
2007-08-22 02:05:00,114.35,114.36,114.29,114.32,7345600053.0
2007-08-22 02:10:00,114.31,114.32,114.26,114.28,6401720007.0
2007-08-22 02:15:00,114.28,114.29,114.25,114.26,4122100054.0
2007-08-22 02:20:00,114.26,114.3,114.255,114.28,2614299994.0
2007-08-22 02:25:00,114.28,114.38,114.27,114.37,4440500057.0
2007-08-22 02:30:00,114.36,114.37,114.295,114.33,5345100014.0
2007-08-22 02:35:00,114.33,114.37,114.32,114.35,4465700061.0
2007-08-22 02:40:00,114.35,114.38,114.35,114.38,5704900074.0
2007-08-22 02:45:00,114.38,114.39,114.32,114.37,7012900042.0
2007-08-22 02:50:00,114.37,114.41,114.37,114.39,7240300062.0
2007-08-22 02:55:00,114.4,114.41,114.32,114.32,7663400051.0
2007-08-22 03:00:00,114.31,114.34,114.29,114.31,3573499989.0
2007-08-22 03:05:00,114.32,114.33,114.27,114.28,1912099988.0
2007-08-22 03:10:00,114.28,114.31,114.25,114.28,6157099951.0
2007-08-22 03:15:00,114.29,114.31,114.28,114.28,2530999992.0
2007-08-22 03:20:00,114.28,114.29,114.26,114.28,3452700001.0
2007-08-22 03:25:00,114.28,114.3,114.28,114.29,4345600018.0
2007-08-22 03:30:00,114.29,114.33,114.27,114.33,6744900036.0
2007-08-22 03:35:00,114.33,114.35,114.28,114.31,5650200039.0
2007-08-22 03:40:00,114.31,114.41,114.3,114.38,8702800001.0
2007-08-22 03:45:00,114.38,114.43,114.36,114.42,7565999967.0
2007-08-22 03:50:00,114.42,114.42,114.31,114.37,7127699968.0
2007-08-22 03:55:00,114.36,114.39,114.33,114.36,5076899992.0
2007-08-22 04:00:00,114.37,114.42,114.37,114.405,5498600056.0
2007-08-22 04:05:00,114.405,114.42,114.37,114.39,4896999995.0
2007-08-22 04:10:00,114.39,114.4,114.36,114.37,3335500015.0
2007-08-22 04:15:00,114.36,114.39,114.355,114.37,3616900020.0
2007-08-22 04:20:00,114.37,114.38,114.355,114.375,4226199984.0
2007-08-22 04:25:00,114.38,114.38,114.35,114.36,4915400017.0
2007-08-22 04:30:00,114.36,114.37,114.33,114.34,5041600026.0
2007-08-22 04:35:00,114.34,114.38,114.34,114.36,4606400065.0
2007-08-22 04:40:00,114.36,114.37,114.32,114.36,6739699988.0
2007-08-22 04:45:00,114.37,114.38,114.33,114.34,7756900052.0
2007-08-22 04:50:00,114.35,114.35,114.31,114.31,4307699986.0
2007-08-22 04:55:00,114.29,114.29,114.25,114.26,4354999981.0
2007-08-22 05:00:00,114.27,114.28,114.26,114.27,6133299967.0
2007-08-22 05:05:00,114.27,114.3,114.255,114.3,2457700001.0
2007-08-22 05:10:00,114.3,114.32,114.26,114.27,5940899933.0
2007-08-22 05:15:00,114.25,114.3,114.25,114.29,3485699992.0
2007-08-22 05:20:00,114.29,114.32,114.29,114.29,4174300018.0
2007-08-22 05:25:00,114.29,114.29,114.27,114.29,2444499984.0
2007-08-22 05:30:00,114.29,114.33,114.29,114.32,7067220034.0
2007-08-22 05:35:00,114.32,114.38,114.31,114.36,8068699935.0
2007-08-22 05:40:00,114.36,114.4,114.36,114.38,5796700013.0
2007-08-22 05:45:00,114.38,114.38,114.33,114.35,3759400004.0
2007-08-22 05:50:00,114.35,114.37,114.34,114.35,2477800003.0
2007-08-22 05:55:00,114.36,114.36,114.32,114.32,4777900013.0
2007-08-22 06:00:00,114.32,114.35,114.29,114.3,5556999992.0
2007-08-22 06:05:00,114.32,114.33,114.29,114.31,8266999986.0
2007-08-22 06:10:00,114.31,114.37,114.3,114.36,4814799991.0
2007-08-22 06:15:00,114.36,114.37,114.34,114.355,4662199986.0
2007-08-22 06:20:00,114.355,114.36,114.32,114.325,3962600012.0
2007-08-22 06:25:00,114.325,114.34,114.32,114.32,3211000010.0
2007-08-22 06:30:00,114.33,114.36,114.32,114.35,5710500086.0
2007-08-22 06:35:00,114.35,114.36,114.32,114.35,3955000055.0
2007-08-22 06:40:00,114.34,114.35,114.3,114.3,5478700050.0
2007-08-22 06:45:00,114.3,114.32,114.25,114.31,7481700030.0
2007-08-22 06:50:00,114.31,114.33,114.3,114.33,7593900025.0
2007-08-22 06:55:00,114.33,114.36,114.3,114.36,7066699978.0
2007-08-22 07:00:00,114.36,114.36,114.3,114.32,6663300002.0
2007-08-22 07:05:00,114.33,114.35,114.305,114.35,6311700027.0
2007-08-22 07:10:00,114.34,114.35,114.31,114.33,8303400054.0
2007-08-22 07:15:00,114.325,114.38,114.32,114.37,3994099996.0
2007-08-22 07:20:00,114.38,114.39,114.35,114.37,6671800012.0
2007-08-22 07:25:00,114.37,114.385,114.35,114.37,5508500003.0
2007-08-22 07:30:00,114.37,114.38,114.36,114.37,2870199990.0
2007-08-22 07:35:00,114.38,114.38,114.355,114.37,5208600053.0
2007-08-22 07:40:00,114.37,114.43,114.36,114.39,9161160030.0
2007-08-22 07:45:00,114.4,114.41,114.39,114.4,4976279983.0
2007-08-22 07:50:00,114.4,114.43,114.4,114.41,5997999995.0
2007-08-22 07:55:00,114.42,114.43,114.35,114.36,6905199988.0
2007-08-22 08:00:00,114.36,114.41,114.35,114.41,7866500054.0
2007-08-22 08:05:00,114.41,114.59,114.4,114.59,4513200016.0
2007-08-22 08:10:00,114.63,114.69,114.61,114.62,4255500020.0
2007-08-22 08:15:00,114.62,114.63,114.57,114.6,4025399995.0
2007-08-22 08:20:00,114.61,114.65,114.55,114.62,5689400041.0
2007-08-22 08:25:00,114.63,114.645,114.56,114.62,7546100110.0
2007-08-22 08:30:00,114.61,114.72,114.61,114.69,8413499990.0
2007-08-22 08:35:00,114.68,114.87,114.68,114.83,8413499990.0
2007-08-22 08:40:00,114.84,114.93,114.81,114.92,8239899998.0
2007-08-22 08:45:00,114.93,114.93,114.83,114.88,9568606032.0
2007-08-22 08:50:00,114.88,114.93,114.85,114.925,7156299995.0
2007-08-22 08:55:00,114.92,115.04,114.91,114.95,9007500040.0
2007-08-22 09:00:00,114.94,114.96,114.86,114.87,9007500040.0
2007-08-22 09:05:00,114.86,114.93,114.83,114.86,9382800005.0
2007-08-22 09:10:00,114.85,114.9,114.83,114.9,8187479969.0
2007-08-22 09:15:00,114.88,114.9,114.83,114.87,5850300012.0
2007-08-22 09:20:00,114.85,114.86,114.77,114.83,10522000230.0
2007-08-22 09:25:00,114.85,114.86,114.79,114.8,5598000066.0
2007-08-22 09:30:00,114.79,114.85,114.77,114.82,4367000025.0
2007-08-22 09:35:00,114.83,114.84,114.75,114.77,3208599989.0
2007-08-22 09:40:00,114.76,114.83,114.72,114.8,4304489987.0
2007-08-22 09:45:00,114.8,114.83,114.79,114.8,7576900040.0
2007-08-22 09:50:00,114.82,114.87,114.8,114.83,9851699896.0
2007-08-22 09:55:00,114.82,114.87,114.8,114.86,9148399991.0
2007-08-22 10:00:00,114.865,114.87,114.79,114.79,8658400053.0
2007-08-22 10:05:00,114.77,114.85,114.76,114.83,8868000025.0
2007-08-22 10:10:00,114.81,114.85,114.8,114.83,8868000025.0
2007-08-22 10:15:00,114.85,114.86,114.8,114.83,8868000025.0
2007-08-22 10:20:00,114.84,114.97,114.83,114.96,8868000025.0
2007-08-22 10:25:00,114.95,115.03,114.92,114.93,8868000025.0
2007-08-22 10:30:00,114.94,115.02,114.93,114.98,8160600023.0
2007-08-22 10:35:00,114.98,114.98,114.86,114.89,5417599968.0
2007-08-22 10:40:00,114.9,114.9,114.85,114.86,6923700033.0
2007-08-22 10:45:00,114.87,114.88,114.85,114.86,4091900037.0
2007-08-22 10:50:00,114.85,114.9,114.83,114.83,7528999980.0
2007-08-22 10:55:00,114.82,114.85,114.79,114.825,8752699999.0
2007-08-22 11:00:00,114.83,114.87,114.81,114.84,8427200026.0
2007-08-22 11:05:00,114.82,114.95,114.82,114.92,9730999995.0
2007-08-22 11:10:00,114.91,114.94,114.85,114.87,7487580022.0
2007-08-22 11:15:00,114.89,114.91,114.84,114.89,5836200027.0
2007-08-22 11:20:00,114.89,114.95,114.88,114.885,8079000000.0
2007-08-22 11:25:00,114.89,114.9,114.85,114.87,5416600033.0
2007-08-22 11:30:00,114.87,114.91,114.85,114.86,8540500077.0
2007-08-22 11:35:00,114.87,114.87,114.845,114.87,7040720082.0
2007-08-22 11:40:00,114.85,114.87,114.82,114.85,1639999990.0
2007-08-22 11:45:00,114.86,114.89,114.83,114.89,2030800003.0
2007-08-22 11:50:00,114.87,114.89,114.86,114.89,4689700030.0
2007-08-22 11:55:00,114.88,114.9,114.84,114.86,8156699999.0
2007-08-22 12:00:00,114.85,114.88,114.84,114.85,6669799979.0
2007-08-22 12:05:00,114.85,114.93,114.845,114.93,6340890011.0
2007-08-22 12:10:00,114.94,114.97,114.89,114.92,7880100012.0
2007-08-22 12:15:00,114.92,114.98,114.91,114.92,4612000022.0
2007-08-22 12:20:00,114.91,114.95,114.87,114.95,3318099999.0
2007-08-22 12:25:00,114.92,114.95,114.88,114.92,1940500010.0
2007-08-22 12:30:00,114.9,114.96,114.87,114.96,9974500025.0
2007-08-22 12:35:00,114.96,114.99,114.94,114.96,6820640051.0
2007-08-22 12:40:00,114.95,115.02,114.93,114.94,9401685596.0
2007-08-22 12:45:00,114.96,115.08,114.95,114.96,10040420020.0
2007-08-22 12:50:00,114.95,115.04,114.94,115.03,3774080015.0
2007-08-22 12:55:00,115.05,115.07,115.0,115.04,4556880019.0
2007-08-22 13:00:00,115.05,115.1,115.0,115.09,7093300024.0
2007-08-22 13:05:00,115.08,115.12,115.01,115.09,4027399993.0
2007-08-22 13:10:00,115.11,115.15,115.08,115.12,3829999995.0
2007-08-22 13:15:00,115.13,115.16,115.11,115.13,6316200001.0
2007-08-22 13:20:00,115.13,115.13,115.05,115.08,6047040013.0
2007-08-22 13:25:00,115.09,115.11,115.05,115.08,5914600000.0
2007-08-22 13:30:00,115.09,115.125,115.09,115.12,6266850007.0
2007-08-22 13:35:00,115.13,115.18,115.1,115.14,8264899992.0
2007-08-22 13:40:00,115.12,115.14,115.07,115.11,7205899983.0
2007-08-22 13:45:00,115.11,115.11,115.05,115.1,8963000023.0
2007-08-22 13:50:00,115.09,115.14,115.08,115.13,5913800039.0
2007-08-22 13:55:00,115.13,115.14,115.03,115.06,5512960061.0
2007-08-22 14:00:00,115.06,115.08,115.04,115.06,8285799985.0
2007-08-22 14:05:00,115.07,115.14,115.05,115.12,9255000020.0
2007-08-22 14:10:00,115.13,115.14,115.07,115.08,8880469939.0
2007-08-22 14:15:00,115.07,115.17,115.07,115.14,7876899988.0
2007-08-22 14:20:00,115.14,115.22,115.14,115.14,10546499950.0
2007-08-22 14:25:00,115.15,115.2,115.15,115.16,10546499950.0
2007-08-22 14:30:00,115.17,115.18,115.1,115.14,10546499950.0
2007-08-22 14:35:00,115.16,115.17,115.1,115.14,6654099998.0
2007-08-22 14:40:00,115.15,115.18,115.13,115.16,5681000010.0
2007-08-22 14:45:00,115.175,115.27,115.17,115.26,6802999982.0
2007-08-22 14:50:00,115.27,115.27,115.23,115.26,7626999990.0
2007-08-22 14:55:00,115.24,115.24,115.18,115.2,6428300059.0
2007-08-22 15:00:00,115.19,115.21,115.15,115.17,4380500025.0
2007-08-22 15:05:00,115.18,115.18,115.14,115.18,9301299969.0
2007-08-22 15:10:00,115.175,115.24,115.16,115.23,8936499987.0
2007-08-22 15:15:00,115.23,115.25,115.15,115.18,9094479979.0
2007-08-22 15:20:00,115.19,115.19,115.15,115.17,5727999997.0
2007-08-22 15:25:00,115.18,115.22,115.17,115.19,7040700012.0
2007-08-22 15:30:00,115.2,115.33,115.19,115.3,8966000040.0
2007-08-22 15:35:00,115.31,115.45,115.3,115.33,8966000040.0
2007-08-22 15:40:00,115.32,115.38,115.25,115.29,8966000040.0
2007-08-22 15:45:00,115.28,115.3,115.17,115.18,8966000040.0
2007-08-22 15:50:00,115.19,115.23,115.18,115.23,8966000040.0
2007-08-22 15:55:00,115.22,115.3,115.21,115.24,8966000040.0
2007-08-22 16:00:00,115.23,115.23,115.02,115.05,8966000040.0
2007-08-22 16:05:00,115.07,115.16,115.05,115.13,8966000040.0
2007-08-22 16:10:00,115.12,115.18,115.12,115.14,8966000040.0
2007-08-22 16:15:00,115.13,115.15,115.03,115.04,8966000040.0
2007-08-22 16:20:00,115.06,115.06,114.97,114.99,8966000040.0
2007-08-22 16:25:00,115.005,115.03,114.94,114.96,9650300016.0
2007-08-22 16:30:00,114.97,114.97,114.8,114.85,9542499990.0
2007-08-22 16:35:00,114.83,114.97,114.83,114.92,9542499990.0
2007-08-22 16:40:00,114.93,114.99,114.93,114.94,9542499990.0
2007-08-22 16:45:00,114.93,115.08,114.92,115.04,6008799990.0
2007-08-22 16:50:00,115.05,115.12,115.04,115.11,3652999990.0
2007-08-22 16:55:00,115.1,115.1,115.01,115.01,3652999990.0
2007-08-22 17:00:00,115.02,115.04,114.86,114.9,3652999990.0
2007-08-22 17:05:00,114.89,114.92,114.81,114.9,3652999990.0
2007-08-22 17:10:00,114.89,114.93,114.86,114.93,3652999990.0
2007-08-22 17:15:00,114.91,114.95,114.87,114.94,3652999990.0
2007-08-22 17:20:00,114.95,114.99,114.9,114.95,3652999990.0
2007-08-22 17:25:00,114.96,114.96,114.85,114.85,3652999990.0
2007-08-22 17:30:00,114.9,114.92,114.85,114.92,3652999990.0
2007-08-22 17:35:00,114.93,115.0,114.9,114.96,3652999990.0
2007-08-22 17:40:00,114.95,114.98,114.93,114.96,4533000005.0
2007-08-22 17:45:00,114.95,115.05,114.95,114.99,6409999985.0
2007-08-22 17:50:00,115.0,115.01,114.95,114.98,6953800018.0
2007-08-22 17:55:00,114.99,115.01,114.94,114.955,7848400055.0
2007-08-22 18:00:00,114.955,114.955,114.87,114.92,9913100006.0
2007-08-22 18:05:00,114.915,115.02,114.915,115.01,8061400034.0
2007-08-22 18:10:00,115.03,115.04,114.925,114.925,7334500112.0
2007-08-22 18:15:00,114.92,114.94,114.875,114.93,5312849996.0
2007-08-22 18:20:00,114.94,114.94,114.83,114.84,5728499965.0
2007-08-22 18:25:00,114.83,114.91,114.82,114.85,6248099997.0
2007-08-22 18:30:00,114.86,114.89,114.8,114.85,8201999979.0
2007-08-22 18:35:00,114.86,114.885,114.8,114.86,8472799936.0
2007-08-22 18:40:00,114.85,114.91,114.82,114.91,9188299977.0
2007-08-22 18:45:00,114.92,114.99,114.91,114.95,8561499951.0
2007-08-22 18:50:00,114.945,114.98,114.93,114.955,6866950025.0
2007-08-22 18:55:00,114.955,114.99,114.94,114.95,7471529996.0
2007-08-22 19:00:00,114.95,114.985,114.93,114.96,5109400021.0
2007-08-22 19:05:00,114.95,114.95,114.9,114.91,2239000045.0
2007-08-22 19:10:00,114.9,114.92,114.87,114.9,5128600049.0
2007-08-22 19:15:00,114.89,114.91,114.85,114.9,6951100058.0
2007-08-22 19:20:00,114.9,114.955,114.89,114.92,9162800068.0
2007-08-22 19:25:00,114.92,114.94,114.89,114.94,6520300108.0
2007-08-22 19:30:00,114.94,114.96,114.925,114.96,7126900018.0
2007-08-22 19:35:00,114.97,115.05,114.97,115.04,9430499980.0
2007-08-22 19:40:00,115.06,115.18,115.05,115.13,8964099979.0
2007-08-22 19:45:00,115.11,115.16,115.08,115.11,4029500005.0
2007-08-22 19:50:00,115.1,115.12,115.07,115.07,4064000010.0
2007-08-22 19:55:00,115.08,115.16,115.08,115.15,5620700039.0
2007-08-22 20:00:00,115.16,115.16,115.08,115.08,4496400030.0
2007-08-22 20:05:00,115.06,115.08,115.03,115.06,4036000037.0
2007-08-22 20:10:00,115.06,115.08,115.005,115.01,7731699994.0
2007-08-22 20:15:00,115.01,115.01,114.95,114.96,5765100013.0
2007-08-22 20:20:00,114.98,114.98,114.91,114.92,5797709994.0
2007-08-22 20:25:00,114.94,114.96,114.91,114.91,6196450023.0
2007-08-22 20:30:00,114.91,114.94,114.89,114.89,5720500020.0
2007-08-22 20:35:00,114.9,114.91,114.83,114.85,7110800036.0
2007-08-22 20:40:00,114.85,114.96,114.84,114.93,6692899929.0
2007-08-22 20:45:00,114.935,114.96,114.92,114.95,6816300031.0
2007-08-22 20:50:00,114.96,115.03,114.96,114.98,7251000035.0
2007-08-22 20:55:00,114.99,115.04,114.99,115.04,7729200022.0
2007-08-22 21:00:00,115.03,115.04,114.99,115.01,7991500028.0
2007-08-22 21:05:00,115.01,115.03,115.0,115.02,2839280003.0
2007-08-22 21:10:00,115.01,115.05,115.0,115.02,1636000000.0
2007-08-22 21:15:00,115.03,115.14,115.02,115.13,7676899969.0
2007-08-22 21:20:00,115.11,115.15,115.05,115.07,5169360034.0
2007-08-22 21:25:00,115.06,115.15,115.05,115.06,456500000.0
2007-08-22 21:30:00,115.06,115.16,115.05,115.13,8741500040.0
2007-08-22 21:35:00,115.14,115.18,115.08,115.17,7846100081.0
2007-08-22 21:40:00,115.14,115.17,115.12,115.14,9186500143.0
2007-08-22 21:45:00,115.135,115.19,115.12,115.15,7913000064.0
2007-08-22 21:50:00,115.15,115.15,115.05,115.1,6518000061.0
2007-08-22 21:55:00,115.1,115.12,115.07,115.1,5173300022.0
2007-08-22 22:00:00,115.1,115.12,115.06,115.09,3753599994.0
2007-08-22 22:05:00,115.1,115.15,115.09,115.15,4087100005.0
2007-08-22 22:10:00,115.14,115.19,115.12,115.18,3925899955.0
2007-08-22 22:15:00,115.18,115.24,115.165,115.2,8394000005.0
2007-08-22 22:20:00,115.21,115.285,115.19,115.28,4382699997.0
2007-08-22 22:25:00,115.28,115.28,115.21,115.26,5381700013.0
2007-08-22 22:30:00,115.26,115.285,115.24,115.24,7232300040.0
2007-08-22 22:35:00,115.25,115.28,115.235,115.26,3731100020.0
2007-08-22 22:40:00,115.255,115.36,115.255,115.35,4325100014.0
2007-08-22 22:45:00,115.35,115.36,115.32,115.34,2347199990.0
2007-08-22 22:50:00,115.34,115.36,115.32,115.36,3020899990.0
2007-08-22 22:55:00,115.36,115.36,115.31,115.32,4036500010.0
2007-08-22 23:00:00,115.32,115.34,115.29,115.3,1917500010.0
2007-08-22 23:05:00,115.31,115.38,115.31,115.36,3396969994.0
2007-08-22 23:10:00,115.36,115.37,115.33,115.35,7320500006.0
2007-08-22 23:15:00,115.36,115.37,115.3,115.35,5106100010.0
2007-08-22 23:20:00,115.34,115.36,115.29,115.31,3109800004.0
2007-08-22 23:25:00,115.31,115.36,115.31,115.35,3623499973.0
2007-08-22 23:30:00,115.35,115.35,115.305,115.32,2347099995.0
2007-08-22 23:35:00,115.32,115.35,115.31,115.34,2771600004.0
2007-08-22 23:40:00,115.345,115.36,115.315,115.33,2457999998.0
2007-08-22 23:45:00,115.33,115.36,115.32,115.35,3990500016.0
2007-08-22 23:50:00,115.35,115.38,115.35,115.36,2228900001.0
2007-08-22 23:55:00,115.37,115.38,115.36,115.37,1939400006.0
2007-08-23 00:00:00,115.37,115.43,115.345,115.42,6415000007.0
2007-08-23 00:05:00,115.42,115.43,115.35,115.4,4392100007.0
2007-08-23 00:10:00,115.4,115.44,115.39,115.43,2968200012.0
2007-08-23 00:15:00,115.44,115.49,115.41,115.48,3331399989.0
2007-08-23 00:20:00,115.48,115.585,115.46,115.58,4104599965.0
2007-08-23 00:25:00,115.56,115.62,115.55,115.58,5244999992.0
2007-08-23 00:30:00,115.57,115.63,115.57,115.59,5399840024.0
2007-08-23 00:35:00,115.58,115.59,115.51,115.54,5431400010.0
2007-08-23 00:40:00,115.545,115.63,115.54,115.6,4074899992.0
2007-08-23 00:45:00,115.6,115.65,115.58,115.58,6130699984.0
2007-08-23 00:50:00,115.58,115.6,115.54,115.57,5557000008.0
2007-08-23 00:55:00,115.57,115.66,115.57,115.65,6507599991.0
2007-08-23 01:00:00,115.65,115.69,115.62,115.68,9604549976.0
2007-08-23 01:05:00,115.69,115.79,115.68,115.77,5989699991.0
2007-08-23 01:10:00,115.77,115.93,115.76,115.91,7572300040.0
2007-08-23 01:15:00,115.93,115.95,115.87,115.92,5599499978.0
2007-08-23 01:20:00,115.92,115.93,115.85,115.87,7064499978.0
2007-08-23 01:25:00,115.87,115.95,115.87,115.92,6065499989.0
2007-08-23 01:30:00,115.91,115.93,115.82,115.82,6573900011.0
2007-08-23 01:35:00,115.83,115.85,115.8,115.82,5583600013.0
2007-08-23 01:40:00,115.815,115.83,115.75,115.76,6523800017.0
2007-08-23 01:45:00,115.76,115.88,115.75,115.87,5745600018.0
2007-08-23 01:50:00,115.87,115.89,115.79,115.8,3943200004.0
2007-08-23 01:55:00,115.8,115.84,115.8,115.83,3431000008.0
2007-08-23 02:00:00,115.83,115.84,115.76,115.78,4547800004.0
2007-08-23 02:05:00,115.8,115.88,115.79,115.87,4078500012.0
2007-08-23 02:10:00,115.87,115.92,115.86,115.9,8627900045.0
2007-08-23 02:15:00,115.9,115.94,115.85,115.94,6638700061.0
2007-08-23 02:20:00,115.94,115.98,115.925,115.93,7072900030.0
2007-08-23 02:25:00,115.93,115.96,115.88,115.96,7943900015.0
2007-08-23 02:30:00,115.96,116.01,115.94,115.98,7756000042.0
2007-08-23 02:35:00,115.97,116.03,115.92,115.99,8554000085.0
2007-08-23 02:40:00,116.0,116.06,115.98,116.02,8554000085.0
2007-08-23 02:45:00,116.01,116.04,115.96,115.97,8592400064.0
2007-08-23 02:50:00,115.96,116.05,115.95,116.05,6947400059.0
2007-08-23 02:55:00,116.03,116.05,115.97,115.98,6317499971.0
2007-08-23 03:00:00,115.99,115.99,115.92,115.93,5516329984.0
2007-08-23 03:05:00,115.92,115.96,115.91,115.92,7005000030.0
2007-08-23 03:10:00,115.92,115.95,115.92,115.93,6571500016.0
2007-08-23 03:15:00,115.93,115.94,115.905,115.92,6000999984.0
2007-08-23 03:20:00,115.92,115.93,115.88,115.89,5570399983.0
2007-08-23 03:25:00,115.89,115.93,115.85,115.87,7944900023.0
2007-08-23 03:30:00,115.88,115.94,115.87,115.92,8773000047.0
2007-08-23 03:35:00,115.93,115.94,115.88,115.93,7701000004.0
2007-08-23 03:40:00,115.93,115.93,115.86,115.87,7394400107.0
2007-08-23 03:45:00,115.86,115.9,115.85,115.86,4061799975.0
2007-08-23 03:50:00,115.86,115.89,115.82,115.89,6584299962.0
2007-08-23 03:55:00,115.885,115.94,115.87,115.93,8008200128.0
2007-08-23 04:00:00,115.92,115.95,115.91,115.92,6520099974.0
2007-08-23 04:05:00,115.92,115.94,115.9,115.92,5883100001.0
2007-08-23 04:10:00,115.92,115.95,115.915,115.93,4633800015.0
2007-08-23 04:15:00,115.93,115.96,115.92,115.94,4099799975.0
2007-08-23 04:20:00,115.94,115.95,115.935,115.94,2012400020.0
2007-08-23 04:25:00,115.94,115.95,115.93,115.93,2141699982.0
2007-08-23 04:30:00,115.93,115.94,115.905,115.91,2538600001.0
2007-08-23 04:35:00,115.91,115.92,115.88,115.91,4041400007.0
2007-08-23 04:40:00,115.91,115.95,115.89,115.94,5102200052.0
2007-08-23 04:45:00,115.94,115.95,115.91,115.94,1964400010.0
2007-08-23 04:50:00,115.935,115.99,115.92,115.99,5307600035.0
2007-08-23 04:55:00,115.99,116.02,115.97,116.01,8110750028.0
2007-08-23 05:00:00,115.98,116.01,115.98,115.99,2523300013.0
2007-08-23 05:05:00,115.98,116.0,115.94,115.95,6893900014.0
2007-08-23 05:10:00,115.95,115.98,115.94,115.96,7261899972.0
2007-08-23 05:15:00,115.97,115.98,115.96,115.97,6060599980.0
2007-08-23 05:20:00,115.97,115.98,115.97,115.98,2958400005.0
2007-08-23 05:25:00,115.98,115.99,115.96,115.97,2338600012.0
2007-08-23 05:30:00,115.97,115.97,115.93,115.94,6843500013.0
2007-08-23 05:35:00,115.95,115.97,115.87,115.87,9081800052.0
2007-08-23 05:40:00,115.88,115.93,115.83,115.93,8574580017.0
2007-08-23 05:45:00,115.92,115.93,115.86,115.88,7144159992.0
2007-08-23 05:50:00,115.88,115.93,115.86,115.87,5435100026.0
2007-08-23 05:55:00,115.86,115.89,115.85,115.87,4023200047.0
2007-08-23 06:00:00,115.89,115.9,115.88,115.89,1053300003.0
2007-08-23 06:05:00,115.89,115.91,115.89,115.9,4125300071.0
2007-08-23 06:10:00,115.9,115.9,115.85,115.87,4746100021.0
2007-08-23 06:15:00,115.87,115.94,115.87,115.94,4401500011.0
2007-08-23 06:20:00,115.94,115.94,115.91,115.93,2976400018.0
2007-08-23 06:25:00,115.93,115.93,115.89,115.92,3424000027.0
2007-08-23 06:30:00,115.91,115.92,115.9,115.92,4441149993.0
2007-08-23 06:35:00,115.92,115.92,115.875,115.9,2325599988.0
2007-08-23 06:40:00,115.9,115.92,115.88,115.89,2244500001.0
2007-08-23 06:45:00,115.89,115.91,115.88,115.89,3260199995.0
2007-08-23 06:50:00,115.9,115.91,115.8,115.82,6028200030.0
2007-08-23 06:55:00,115.83,115.85,115.8,115.82,5586800013.0
2007-08-23 07:00:00,115.8,115.82,115.71,115.72,3612500000.0
2007-08-23 07:05:00,115.74,115.76,115.69,115.71,7320039990.0
2007-08-23 07:10:00,115.72,115.75,115.7,115.73,6942100026.0
2007-08-23 07:15:00,115.74,115.75,115.72,115.73,5945099981.0
2007-08-23 07:20:00,115.73,115.75,115.63,115.65,7090600044.0
2007-08-23 07:25:00,115.66,115.66,115.6,115.61,6748700012.0
2007-08-23 07:30:00,115.61,115.74,115.605,115.71,7008200027.0
2007-08-23 07:35:00,115.72,115.75,115.71,115.73,5763899988.0
2007-08-23 07:40:00,115.75,115.76,115.74,115.745,4748399950.0
2007-08-23 07:45:00,115.745,115.75,115.69,115.72,4840200018.0
2007-08-23 07:50:00,115.7,115.77,115.7,115.76,8450500060.0
2007-08-23 07:55:00,115.75,115.85,115.74,115.81,8450500060.0
2007-08-23 08:00:00,115.81,115.93,115.79,115.83,8596900040.0
2007-08-23 08:05:00,115.84,115.9,115.78,115.88,8638600037.0
2007-08-23 08:10:00,115.89,115.93,115.88,115.9,8964200034.0
2007-08-23 08:15:00,115.88,115.89,115.84,115.88,7272400055.0
2007-08-23 08:20:00,115.89,115.91,115.83,115.89,9750499965.0
2007-08-23 08:25:00,115.9,115.91,115.79,115.8,9216599981.0
2007-08-23 08:30:00,115.79,115.82,115.75,115.75,9135499970.0
2007-08-23 08:35:00,115.77,115.85,115.76,115.81,9143299970.0
2007-08-23 08:40:00,115.8,115.84,115.68,115.72,7526499992.0
2007-08-23 08:45:00,115.73,115.8,115.71,115.785,5899499991.0
2007-08-23 08:50:00,115.79,115.82,115.78,115.82,10455999955.0
2007-08-23 08:55:00,115.81,115.82,115.77,115.775,3629800003.0
2007-08-23 09:00:00,115.775,115.79,115.7,115.73,7745300023.0
2007-08-23 09:05:00,115.72,115.77,115.67,115.77,9322999950.0
2007-08-23 09:10:00,115.76,115.83,115.76,115.81,8973699956.0
2007-08-23 09:15:00,115.8,115.83,115.76,115.77,8090800003.0
2007-08-23 09:20:00,115.77,115.79,115.72,115.77,9225699991.0
2007-08-23 09:25:00,115.78,115.83,115.77,115.82,9869500006.0
2007-08-23 09:30:00,115.82,115.86,115.79,115.84,7751399950.0
2007-08-23 09:35:00,115.84,115.85,115.77,115.82,5606900002.0
2007-08-23 09:40:00,115.83,115.92,115.82,115.91,8914500010.0
2007-08-23 09:45:00,115.92,115.93,115.85,115.9,9233300010.0
2007-08-23 09:50:00,115.9,115.93,115.89,115.89,6624599988.0
2007-08-23 09:55:00,115.89,115.92,115.86,115.91,7555899982.0
2007-08-23 10:00:00,115.92,115.93,115.9,115.91,5309100005.0
2007-08-23 10:05:00,115.91,115.97,115.91,115.96,6083400030.0
2007-08-23 10:10:00,115.95,115.98,115.86,115.88,6939100023.0
2007-08-23 10:15:00,115.87,115.94,115.87,115.94,9336400047.0
2007-08-23 10:20:00,115.93,115.97,115.91,115.94,7028900056.0
2007-08-23 10:25:00,115.95,115.96,115.86,115.86,9182900020.0
2007-08-23 10:30:00,115.87,115.91,115.8,115.9,9639000015.0
2007-08-23 10:35:00,115.9,115.96,115.9,115.95,6474200036.0
2007-08-23 10:40:00,115.94,115.94,115.9,115.93,6731400020.0
2007-08-23 10:45:00,115.91,115.94,115.89,115.91,9045199940.0
2007-08-23 10:50:00,115.88,115.91,115.83,115.89,7711099985.0
2007-08-23 10:55:00,115.88,115.89,115.82,115.87,7727499925.0
2007-08-23 11:00:00,115.88,115.89,115.82,115.89,4737399985.0
2007-08-23 11:05:00,115.89,115.94,115.87,115.93,7078700005.0
2007-08-23 11:10:00,115.94,116.02,115.92,116.01,6611000000.0
2007-08-23 11:15:00,116.02,116.06,116.0,116.04,6611000000.0
2007-08-23 11:20:00,116.04,116.26,116.04,116.24,10063959995.0
2007-08-23 11:25:00,116.25,116.37,116.21,116.35,10075459991.0
2007-08-23 11:30:00,116.36,116.51,116.32,116.46,7465999964.0
2007-08-23 11:35:00,116.4,116.43,116.33,116.35,9332499955.0
2007-08-23 11:40:00,116.37,116.42,116.35,116.415,8458179987.0
2007-08-23 11:45:00,116.39,116.45,116.35,116.43,9381299979.0
2007-08-23 11:50:00,116.41,116.52,116.41,116.5,8807999970.0
2007-08-23 11:55:00,116.51,116.82,116.51,116.79,8807999970.0
2007-08-23 12:00:00,116.77,116.79,116.65,116.75,8807999970.0
2007-08-23 12:05:00,116.85,116.92,116.83,116.86,7046399976.0
2007-08-23 12:10:00,116.85,116.92,116.81,116.82,8255199964.0
2007-08-23 12:15:00,116.83,117.1,116.8,116.96,6009799993.0
2007-08-23 12:20:00,116.94,116.96,116.84,116.92,5964000000.0
2007-08-23 12:25:00,116.92,117.0,116.86,116.96,8522699995.0
2007-08-23 12:30:00,116.95,117.03,116.86,116.98,7968299995.0
2007-08-23 12:35:00,117.0,117.11,116.94,116.94,7444499995.0
2007-08-23 12:40:00,116.93,116.97,116.82,116.84,7444499995.0
2007-08-23 12:45:00,116.83,116.89,116.83,116.84,7444499995.0
2007-08-23 12:50:00,116.84,116.85,116.74,116.75,4635199996.0
2007-08-23 12:55:00,116.7,116.71,116.62,116.7,4226500005.0
2007-08-23 13:00:00,116.71,116.79,116.7,116.77,4226500005.0
2007-08-23 13:05:00,116.74,116.81,116.69,116.69,9897500065.0
2007-08-23 13:10:00,116.68,116.8,116.64,116.73,8432900031.0
2007-08-23 13:15:00,116.74,116.82,116.73,116.81,7694799967.0
2007-08-23 13:20:00,116.76,116.81,116.73,116.81,4730700003.0
2007-08-23 13:25:00,116.81,116.83,116.7,116.75,10451100054.0
2007-08-23 13:30:00,116.74,116.8,116.7,116.73,8277200027.0
2007-08-23 13:35:00,116.72,116.83,116.71,116.82,9464799993.0
2007-08-23 13:40:00,116.81,116.84,116.71,116.74,7313499960.0
2007-08-23 13:45:00,116.74,116.75,116.66,116.66,8107700001.0
2007-08-23 13:50:00,116.67,116.69,116.59,116.61,8817800030.0
2007-08-23 13:55:00,116.6,116.6,116.5,116.56,10551000055.0
2007-08-23 14:00:00,116.55,116.57,116.45,116.49,10551000055.0
2007-08-23 14:05:00,116.5,116.59,116.45,116.57,10551000055.0
2007-08-23 14:10:00,116.56,116.6,116.51,116.58,10551000055.0
2007-08-23 14:15:00,116.58,116.63,116.54,116.59,8138200009.0
2007-08-23 14:20:00,116.59,116.62,116.56,116.61,9664700020.0
2007-08-23 14:25:00,116.62,116.63,116.55,116.56,10555500070.0
2007-08-23 14:30:00,116.57,116.57,116.51,116.52,9512500048.0
2007-08-23 14:35:00,116.51,116.51,116.39,116.4,7948000015.0
2007-08-23 14:40:00,116.41,116.41,116.34,116.34,7948000015.0
2007-08-23 14:45:00,116.33,116.34,116.26,116.31,7948000015.0
2007-08-23 14:50:00,116.32,116.39,116.31,116.39,7948000015.0
2007-08-23 14:55:00,116.38,116.43,116.36,116.38,7082600011.0
2007-08-23 15:00:00,116.39,116.43,116.31,116.35,3620999995.0
2007-08-23 15:05:00,116.36,116.41,116.35,116.41,4700699991.0
2007-08-23 15:10:00,116.42,116.53,116.41,116.51,9019499975.0
2007-08-23 15:15:00,116.5,116.56,116.47,116.47,6733500011.0
2007-08-23 15:20:00,116.45,116.47,116.39,116.46,9327999995.0
2007-08-23 15:25:00,116.475,116.49,116.415,116.42,6549149991.0
2007-08-23 15:30:00,116.41,116.49,116.4,116.43,7724000050.0
2007-08-23 15:35:00,116.42,116.44,116.35,116.43,7724000050.0
2007-08-23 15:40:00,116.42,116.43,116.27,116.28,7724000050.0
2007-08-23 15:45:00,116.27,116.34,116.23,116.32,7724000050.0
2007-08-23 15:50:00,116.3,116.34,116.21,116.24,7724000050.0
2007-08-23 15:55:00,116.23,116.24,116.11,116.24,7724000050.0
2007-08-23 16:00:00,116.23,116.29,116.2,116.29,7724000050.0
2007-08-23 16:05:00,116.3,116.4,116.29,116.29,7724000050.0
2007-08-23 16:10:00,116.3,116.36,116.23,116.29,7724000050.0
2007-08-23 16:15:00,116.28,116.29,116.18,116.23,7724000050.0
2007-08-23 16:20:00,116.22,116.26,116.16,116.22,7724000050.0
2007-08-23 16:25:00,116.23,116.26,116.19,116.22,7724000050.0
2007-08-23 16:30:00,116.23,116.31,116.17,116.3,7724000050.0
2007-08-23 16:35:00,116.29,116.35,116.23,116.34,7724000050.0
2007-08-23 16:40:00,116.35,116.37,116.28,116.29,7724000050.0
2007-08-23 16:45:00,116.26,116.28,116.24,116.25,8383400098.0
2007-08-23 16:50:00,116.26,116.34,116.26,116.27,7389500005.0
2007-08-23 16:55:00,116.28,116.29,116.23,116.27,8046999915.0
2007-08-23 17:00:00,116.26,116.3,116.17,116.19,8108499865.0
2007-08-23 17:05:00,116.2,116.25,116.17,116.25,8108499865.0
2007-08-23 17:10:00,116.24,116.24,116.12,116.17,8108499865.0
2007-08-23 17:15:00,116.16,116.19,116.11,116.19,8108499865.0
2007-08-23 17:20:00,116.2,116.24,116.17,116.2,8328399943.0
2007-08-23 17:25:00,116.2,116.22,116.11,116.12,7574600032.0
2007-08-23 17:30:00,116.11,116.12,115.98,116.06,9294500100.0
2007-08-23 17:35:00,116.05,116.06,115.95,116.04,9294500100.0
2007-08-23 17:40:00,116.03,116.03,115.91,115.92,9294500100.0
2007-08-23 17:45:00,115.91,115.99,115.9,115.93,9294500100.0
2007-08-23 17:50:00,115.92,115.94,115.78,115.87,9294500100.0
2007-08-23 17:55:00,115.88,115.88,115.79,115.79,9294500100.0
2007-08-23 18:00:00,115.8,115.87,115.68,115.87,9294500100.0
2007-08-23 18:05:00,115.88,115.93,115.85,115.85,8601800092.0
2007-08-23 18:10:00,115.86,115.89,115.83,115.84,5831000060.0
2007-08-23 18:15:00,115.85,115.9,115.83,115.9,8047500024.0
2007-08-23 18:20:00,115.88,115.97,115.88,115.89,8713000076.0
2007-08-23 18:25:00,115.9,115.9,115.84,115.85,7117000001.0
2007-08-23 18:30:00,115.83,115.85,115.775,115.775,6211540041.0
2007-08-23 18:35:00,115.76,115.9,115.76,115.89,3964699999.0
2007-08-23 18:40:00,115.89,115.915,115.845,115.845,4245999955.0
2007-08-23 18:45:00,115.83,115.87,115.81,115.86,5396300010.0
2007-08-23 18:50:00,115.86,115.86,115.74,115.77,8565699984.0
2007-08-23 18:55:00,115.75,115.76,115.64,115.7,8795180036.0
2007-08-23 19:00:00,115.71,115.72,115.66,115.68,7408600037.0
2007-08-23 19:05:00,115.7,115.785,115.695,115.75,5283000035.0
2007-08-23 19:10:00,115.76,115.87,115.75,115.84,6895500150.0
2007-08-23 19:15:00,115.835,115.89,115.8,115.8,7980300080.0
2007-08-23 19:20:00,115.815,115.82,115.77,115.79,8413179973.0
2007-08-23 19:25:00,115.77,115.78,115.71,115.72,8437499960.0
2007-08-23 19:30:00,115.73,115.79,115.72,115.76,6523799966.0
2007-08-23 19:35:00,115.75,115.84,115.74,115.79,5356399988.0
2007-08-23 19:40:00,115.8,115.89,115.79,115.88,6216100046.0
2007-08-23 19:45:00,115.88,115.89,115.82,115.84,4505199987.0
2007-08-23 19:50:00,115.84,115.905,115.83,115.9,7316800005.0
2007-08-23 19:55:00,115.88,115.95,115.87,115.95,5780380034.0
2007-08-23 20:00:00,115.94,115.98,115.89,115.94,2787000025.0
2007-08-23 20:05:00,115.95,116.14,115.93,116.12,2787000025.0
2007-08-23 20:10:00,116.13,116.15,116.06,116.14,4012800056.0
2007-08-23 20:15:00,116.14,116.14,116.06,116.12,8076199992.0
2007-08-23 20:20:00,116.11,116.17,116.06,116.06,6670500000.0
2007-08-23 20:25:00,116.05,116.12,116.05,116.08,6728799995.0
2007-08-23 20:30:00,116.08,116.11,116.06,116.11,4525200027.0
2007-08-23 20:35:00,116.11,116.135,116.05,116.05,6847700038.0
2007-08-23 20:40:00,116.04,116.04,115.91,115.94,7389799986.0
2007-08-23 20:45:00,115.95,115.97,115.88,115.91,6906550044.0
2007-08-23 20:50:00,115.91,115.94,115.89,115.91,7180499996.0
2007-08-23 20:55:00,115.93,115.94,115.89,115.9,5108499989.0
2007-08-23 21:00:00,115.88,115.95,115.88,115.91,8330100030.0
2007-08-23 21:05:00,115.905,115.92,115.84,115.865,6973900025.0
2007-08-23 21:10:00,115.865,115.89,115.84,115.85,4315500015.0
2007-08-23 21:15:00,115.85,115.99,115.81,115.94,6622099994.0
2007-08-23 21:20:00,115.92,116.19,115.92,116.12,10521499995.0
2007-08-23 21:25:00,116.13,116.13,116.01,116.03,9895860021.0
2007-08-23 21:30:00,116.04,116.07,115.97,116.005,10134700130.0
2007-08-23 21:35:00,116.005,116.01,115.89,115.96,3258300022.0
2007-08-23 21:40:00,115.96,116.02,115.93,115.98,7142899997.0
2007-08-23 21:45:00,115.98,116.1,115.96,116.09,7238400033.0
2007-08-23 21:50:00,116.08,116.1,115.94,115.99,5313700010.0
2007-08-23 21:55:00,115.98,116.07,115.96,116.06,3128200002.0
2007-08-23 22:00:00,116.06,116.1,116.015,116.03,2463300005.0
2007-08-23 22:05:00,116.03,116.13,116.03,116.12,1384300005.0
2007-08-23 22:10:00,116.12,116.17,116.12,116.15,3458799995.0
2007-08-23 22:15:00,116.15,116.34,116.14,116.31,7395300056.0
2007-08-23 22:20:00,116.33,116.34,116.22,116.26,6421800040.0
2007-08-23 22:25:00,116.26,116.26,116.21,116.22,3855600031.0
2007-08-23 22:30:00,116.22,116.25,116.2,116.22,2338200017.0
2007-08-23 22:35:00,116.22,116.23,116.15,116.17,2009800007.0
2007-08-23 22:40:00,116.17,116.18,116.12,116.12,2275900001.0
2007-08-23 22:45:00,116.13,116.19,116.11,116.18,1378499998.0
2007-08-23 22:50:00,116.18,116.23,116.17,116.18,1763800707.0
2007-08-23 22:55:00,116.18,116.19,116.12,116.18,2063400402.0
2007-08-23 23:00:00,116.18,116.3,116.16,116.24,440099999.0
2007-08-23 23:05:00,116.26,116.42,116.24,116.41,1241400006.0
2007-08-23 23:10:00,116.41,116.49,116.28,116.35,4483800013.0
2007-08-23 23:15:00,116.36,116.42,116.32,116.41,4560000005.0
2007-08-23 23:20:00,116.41,116.46,116.32,116.39,2587199993.0
2007-08-23 23:25:00,116.39,116.4,116.32,116.36,2059600025.0
2007-08-23 23:30:00,116.36,116.38,116.34,116.36,1243599997.0
2007-08-23 23:35:00,116.35,116.37,116.335,116.36,2425900005.0
2007-08-23 23:40:00,116.36,116.37,116.305,116.33,1722499988.0
2007-08-23 23:45:00,116.32,116.32,116.22,116.27,1851700004.0
2007-08-23 23:50:00,116.27,116.32,116.27,116.31,929600010.0
2007-08-23 23:55:00,116.31,116.34,116.28,116.295,1610600009.0
2007-08-24 00:00:00,116.3,116.3,116.28,116.28,889999993.0
2007-08-24 00:05:00,116.28,116.28,116.18,116.2,2382399952.0
2007-08-24 00:10:00,116.2,116.2,116.13,116.14,1613899989.0
2007-08-24 00:15:00,116.15,116.17,116.15,116.17,1059500000.0
2007-08-24 00:20:00,116.17,116.17,116.11,116.15,1282300003.0
2007-08-24 00:25:00,116.15,116.17,116.14,116.16,1490899990.0
2007-08-24 00:30:00,116.15,116.17,116.045,116.07,3048599995.0
2007-08-24 00:35:00,116.09,116.1,116.05,116.1,868599987.0
2007-08-24 00:40:00,116.1,116.13,116.07,116.07,1166399990.0
2007-08-24 00:45:00,116.07,116.07,115.97,115.97,2621799983.0
2007-08-24 00:50:00,115.97,116.07,115.955,116.04,3846200004.0
2007-08-24 00:55:00,116.04,116.07,116.005,116.03,3467799970.0
2007-08-24 01:00:00,116.03,116.03,115.87,115.87,4388499988.0
2007-08-24 01:05:00,115.89,116.02,115.84,115.91,7490999979.0
2007-08-24 01:10:00,115.91,115.98,115.885,115.9,5107399989.0
2007-08-24 01:15:00,115.9,115.9,115.78,115.87,8499099987.0
2007-08-24 01:20:00,115.87,115.97,115.86,115.95,3160999990.0
2007-08-24 01:25:00,115.96,116.16,115.94,116.08,5733099972.0
2007-08-24 01:30:00,116.07,116.09,115.98,116.03,4236900015.0
2007-08-24 01:35:00,116.03,116.08,116.0,116.08,3752200026.0
2007-08-24 01:40:00,116.08,116.16,116.06,116.06,6380599997.0
2007-08-24 01:45:00,116.06,116.06,116.005,116.03,3551200030.0
2007-08-24 01:50:00,116.03,116.08,116.02,116.08,4154100026.0
2007-08-24 01:55:00,116.09,116.1,116.025,116.05,3537599953.0
2007-08-24 02:00:00,116.03,116.11,116.02,116.1,9405999986.0
2007-08-24 02:05:00,116.1,116.26,116.09,116.25,4985099998.0
2007-08-24 02:10:00,116.24,116.26,116.13,116.17,7919909958.0
2007-08-24 02:15:00,116.17,116.21,116.11,116.17,7844199975.0
2007-08-24 02:20:00,116.17,116.19,116.14,116.18,2976599976.0
2007-08-24 02:25:00,116.17,116.25,116.14,116.25,4268300006.0
2007-08-24 02:30:00,116.24,116.3,116.21,116.245,3175199996.0
2007-08-24 02:35:00,116.25,116.27,116.18,116.23,4998200010.0
2007-08-24 02:40:00,116.24,116.27,116.21,116.26,3371119979.0
2007-08-24 02:45:00,116.26,116.26,116.15,116.17,8002069990.0
2007-08-24 02:50:00,116.17,116.23,116.155,116.21,7711100076.0
2007-08-24 02:55:00,116.2,116.24,116.19,116.22,6541900026.0
2007-08-24 03:00:00,116.21,116.21,116.15,116.19,6324299982.0
2007-08-24 03:05:00,116.19,116.2,116.13,116.19,4940470026.0
2007-08-24 03:10:00,116.19,116.21,116.17,116.19,2780000020.0
2007-08-24 03:15:00,116.19,116.2,116.13,116.13,4302799994.0
2007-08-24 03:20:00,116.13,116.25,116.12,116.24,6720100013.0
2007-08-24 03:25:00,116.24,116.28,116.225,116.25,3964400007.0
2007-08-24 03:30:00,116.25,116.27,116.2,116.26,4404099988.0
2007-08-24 03:35:00,116.26,116.33,116.24,116.32,5360700032.0
2007-08-24 03:40:00,116.31,116.36,116.3,116.34,5537400001.0
2007-08-24 03:45:00,116.34,116.37,116.33,116.37,4940899973.0
2007-08-24 03:50:00,116.37,116.37,116.3,116.32,2344180006.0
2007-08-24 03:55:00,116.32,116.32,116.23,116.25,3379700017.0
2007-08-24 04:00:00,116.245,116.33,116.245,116.3,6602319996.0
2007-08-24 04:05:00,116.3,116.31,116.27,116.28,6602600001.0
2007-08-24 04:10:00,116.28,116.29,116.24,116.275,3383699987.0
2007-08-24 04:15:00,116.28,116.29,116.26,116.26,4575599969.0
2007-08-24 04:20:00,116.27,116.31,116.27,116.3,4192599996.0
2007-08-24 04:25:00,116.3,116.34,116.28,116.3,4649400011.0
2007-08-24 04:30:00,116.305,116.35,116.305,116.33,3123999997.0
2007-08-24 04:35:00,116.34,116.34,116.32,116.33,1416699984.0
2007-08-24 04:40:00,116.325,116.33,116.28,116.3,7130900014.0
2007-08-24 04:45:00,116.31,116.33,116.3,116.32,3192600007.0
2007-08-24 04:50:00,116.31,116.37,116.31,116.335,5154939985.0
2007-08-24 04:55:00,116.34,116.44,116.33,116.41,7604300011.0
2007-08-24 05:00:00,116.41,116.44,116.39,116.4,8655359973.0
2007-08-24 05:05:00,116.4,116.41,116.375,116.39,5798859979.0
2007-08-24 05:10:00,116.39,116.41,116.38,116.39,3488799995.0
2007-08-24 05:15:00,116.37,116.38,116.31,116.31,5986599987.0
2007-08-24 05:20:00,116.29,116.33,116.28,116.31,3976999997.0
2007-08-24 05:25:00,116.31,116.32,116.27,116.3,8626900003.0
2007-08-24 05:30:00,116.28,116.32,116.28,116.28,3683599995.0
2007-08-24 05:35:00,116.28,116.3,116.2,116.2,5026599976.0
2007-08-24 05:40:00,116.2,116.2,116.11,116.17,7111999947.0
2007-08-24 05:45:00,116.15,116.18,116.12,116.17,7005500001.0
2007-08-24 05:50:00,116.18,116.22,116.17,116.17,5416899990.0
2007-08-24 05:55:00,116.17,116.2,116.15,116.16,6264700001.0
2007-08-24 06:00:00,116.14,116.15,116.12,116.13,8541999935.0
2007-08-24 06:05:00,116.13,116.15,116.01,116.03,7368590011.0
2007-08-24 06:10:00,116.04,116.14,116.04,116.13,7656529983.0
2007-08-24 06:15:00,116.14,116.17,116.09,116.115,6914499946.0
2007-08-24 06:20:00,116.115,116.17,116.08,116.12,4153499992.0
2007-08-24 06:25:00,116.12,116.13,116.09,116.115,5913899963.0
2007-08-24 06:30:00,116.11,116.15,116.05,116.14,7934500082.0
2007-08-24 06:35:00,116.14,116.2,116.14,116.17,3642899976.0
2007-08-24 06:40:00,116.18,116.18,116.13,116.15,1456499970.0
2007-08-24 06:45:00,116.14,116.17,116.14,116.14,2583199971.0
2007-08-24 06:50:00,116.14,116.16,116.13,116.14,6662649991.0
2007-08-24 06:55:00,116.14,116.15,116.08,116.1,8520530015.0
2007-08-24 07:00:00,116.09,116.16,116.08,116.085,5701500005.0
2007-08-24 07:05:00,116.09,116.14,116.065,116.08,6560000023.0
2007-08-24 07:10:00,116.09,116.13,116.07,116.12,5112800045.0
2007-08-24 07:15:00,116.12,116.15,116.11,116.13,5960300037.0
2007-08-24 07:20:00,116.14,116.14,116.1,116.11,8834500034.0
2007-08-24 07:25:00,116.11,116.12,116.08,116.12,6294100054.0
2007-08-24 07:30:00,116.115,116.14,116.1,116.13,3838860019.0
2007-08-24 07:35:00,116.12,116.13,116.04,116.06,5739099997.0
2007-08-24 07:40:00,116.06,116.13,116.06,116.12,8589200048.0
2007-08-24 07:45:00,116.11,116.14,116.08,116.085,6169199990.0
2007-08-24 07:50:00,116.09,116.1,115.98,115.99,4188999991.0
2007-08-24 07:55:00,115.98,115.985,115.91,115.91,7761599982.0
2007-08-24 08:00:00,115.92,115.95,115.89,115.94,7943699999.0
2007-08-24 08:05:00,115.94,115.98,115.91,115.91,8446700031.0
2007-08-24 08:10:00,115.92,115.96,115.91,115.95,8000100027.0
2007-08-24 08:15:00,115.95,115.97,115.94,115.96,4430799989.0
2007-08-24 08:20:00,115.96,115.99,115.92,115.93,5933459974.0
2007-08-24 08:25:00,115.93,115.93,115.83,115.87,6948299978.0
2007-08-24 08:30:00,115.86,115.88,115.7,115.71,7035249984.0
2007-08-24 08:35:00,115.7,115.75,115.63,115.75,7273750010.0
2007-08-24 08:40:00,115.74,115.83,115.68,115.71,7273750010.0
2007-08-24 08:45:00,115.72,115.76,115.55,115.55,7273750010.0
2007-08-24 08:50:00,115.56,115.59,115.51,115.59,7273750010.0
2007-08-24 08:55:00,115.58,115.61,115.52,115.58,7273750010.0
2007-08-24 09:00:00,115.59,115.78,115.59,115.77,7273750010.0
2007-08-24 09:05:00,115.76,115.78,115.68,115.73,7678320028.0
2007-08-24 09:10:00,115.72,115.82,115.71,115.76,6346099965.0
2007-08-24 09:15:00,115.76,115.82,115.72,115.77,8771700109.0
2007-08-24 09:20:00,115.78,115.86,115.76,115.82,10383000190.0
2007-08-24 09:25:00,115.81,115.94,115.8,115.9,10383000190.0
2007-08-24 09:30:00,115.89,116.05,115.89,116.01,10383000190.0
2007-08-24 09:35:00,116.03,116.03,115.94,115.98,10167900085.0
2007-08-24 09:40:00,115.98,116.01,115.97,115.99,6774499994.0
2007-08-24 09:45:00,115.99,116.11,115.98,116.11,7294800017.0
2007-08-24 09:50:00,116.12,116.28,116.12,116.17,7934000030.0
2007-08-24 09:55:00,116.15,116.19,116.05,116.1,7934000030.0
2007-08-24 10:00:00,116.09,116.16,116.07,116.12,8979100000.0
2007-08-24 10:05:00,116.13,116.18,116.07,116.07,9233600002.0
2007-08-24 10:10:00,116.06,116.11,115.98,116.02,8056500000.0
2007-08-24 10:15:00,116.01,116.02,115.96,115.98,8056500000.0
2007-08-24 10:20:00,115.99,116.0,115.92,115.93,8056500000.0
2007-08-24 10:25:00,115.91,115.96,115.9,115.92,5748400018.0
2007-08-24 10:30:00,115.92,116.04,115.91,116.04,9956500055.0
2007-08-24 10:35:00,116.03,116.16,116.02,116.12,9593500028.0
2007-08-24 10:40:00,116.13,116.17,116.12,116.15,9351500010.0
2007-08-24 10:45:00,116.16,116.23,116.09,116.1,9351500010.0
2007-08-24 10:50:00,116.09,116.11,116.01,116.03,8176700007.0
2007-08-24 10:55:00,116.02,116.05,116.0,116.05,3477499995.0
2007-08-24 11:00:00,116.07,116.07,115.91,115.95,3477499995.0
2007-08-24 11:05:00,115.96,115.98,115.86,115.92,3798800001.0
2007-08-24 11:10:00,115.93,115.99,115.92,115.96,5055499996.0
2007-08-24 11:15:00,115.95,115.95,115.89,115.9,5503199998.0
2007-08-24 11:20:00,115.91,115.91,115.83,115.87,6110599975.0
2007-08-24 11:25:00,115.86,115.91,115.85,115.88,6787100020.0
2007-08-24 11:30:00,115.89,115.95,115.88,115.91,6148600055.0
2007-08-24 11:35:00,115.9,115.95,115.9,115.94,6313900026.0
2007-08-24 11:40:00,115.94,115.98,115.92,115.97,8606300081.0
2007-08-24 11:45:00,115.95,115.97,115.93,115.96,5776100038.0
2007-08-24 11:50:00,115.94,116.01,115.92,115.96,6672200027.0
2007-08-24 11:55:00,115.97,116.01,115.91,115.91,7670799968.0
2007-08-24 12:00:00,115.91,115.93,115.71,115.72,8033400021.0
2007-08-24 12:05:00,115.7,115.87,115.7,115.83,10563000035.0
2007-08-24 12:10:00,115.82,115.84,115.77,115.79,9359900024.0
2007-08-24 12:15:00,115.8,115.87,115.7,115.74,4602299990.0
2007-08-24 12:20:00,115.73,115.8,115.7,115.71,6446700050.0
2007-08-24 12:25:00,115.7,115.75,115.6,115.65,6853000055.0
2007-08-24 12:30:00,115.64,115.74,115.62,115.67,6853000055.0
2007-08-24 12:35:00,115.68,115.79,115.66,115.75,5913800045.0
2007-08-24 12:40:00,115.77,115.78,115.71,115.71,7064399997.0
2007-08-24 12:45:00,115.7,115.73,115.66,115.67,7863700004.0
2007-08-24 12:50:00,115.66,115.75,115.66,115.72,6896900014.0
2007-08-24 12:55:00,115.73,115.87,115.73,115.87,7936999985.0
2007-08-24 13:00:00,115.88,115.88,115.78,115.82,7936999985.0
2007-08-24 13:05:00,115.83,115.92,115.81,115.87,7936999985.0
2007-08-24 13:10:00,115.86,115.93,115.83,115.84,7513699972.0
2007-08-24 13:15:00,115.85,115.87,115.81,115.82,5820499920.0
2007-08-24 13:20:00,115.81,115.83,115.76,115.795,5820499920.0
2007-08-24 13:25:00,115.8,115.9,115.78,115.89,5342500015.0
2007-08-24 13:30:00,115.9,115.95,115.86,115.95,5342500015.0
2007-08-24 13:35:00,115.96,115.96,115.88,115.9,5342500015.0
2007-08-24 13:40:00,115.88,115.88,115.8,115.82,9846500035.0
2007-08-24 13:45:00,115.82,115.83,115.78,115.8,7916400032.0
2007-08-24 13:50:00,115.79,115.87,115.755,115.86,9135500074.0
2007-08-24 13:55:00,115.89,115.89,115.79,115.79,8145800010.0
2007-08-24 14:00:00,115.8,115.89,115.79,115.88,8470999995.0
2007-08-24 14:05:00,115.89,115.91,115.83,115.84,8470999995.0
2007-08-24 14:10:00,115.845,115.92,115.81,115.82,9135700000.0
2007-08-24 14:15:00,115.81,115.86,115.8,115.81,7894928024.0
2007-08-24 14:20:00,115.81,115.81,115.775,115.79,5449499993.0
2007-08-24 14:25:00,115.79,115.83,115.76,115.83,6331030003.0
2007-08-24 14:30:00,115.8,116.34,115.8,116.29,8493999975.0
2007-08-24 14:35:00,116.19,116.21,116.07,116.12,6795199980.0
2007-08-24 14:40:00,116.13,116.13,115.88,116.0,8493999975.0
2007-08-24 14:45:00,116.01,116.06,115.96,116.05,8493999975.0
2007-08-24 14:50:00,116.04,116.13,116.0,116.01,8493999975.0
2007-08-24 14:55:00,116.02,116.05,115.97,116.03,8493999975.0
2007-08-24 15:00:00,116.02,116.05,115.93,115.97,8493999975.0
2007-08-24 15:05:00,115.98,116.0,115.955,115.97,8046599983.0
2007-08-24 15:10:00,115.97,115.98,115.89,115.95,7265625015.0
2007-08-24 15:15:00,115.96,115.96,115.89,115.91,7265625015.0
2007-08-24 15:20:00,115.92,115.96,115.8,115.82,7265625015.0
2007-08-24 15:25:00,115.81,115.9,115.76,115.79,7265625015.0
2007-08-24 15:30:00,115.8,115.89,115.75,115.78,7265625015.0
2007-08-24 15:35:00,115.77,115.88,115.73,115.75,7265625015.0
2007-08-24 15:40:00,115.76,115.85,115.76,115.8,7265625015.0
2007-08-24 15:45:00,115.82,115.94,115.82,115.89,7265625015.0
2007-08-24 15:50:00,115.88,115.95,115.86,115.9,7959975015.0
2007-08-24 15:55:00,115.89,115.93,115.79,115.8,9001500015.0
2007-08-24 16:00:00,115.82,116.39,115.82,116.08,9001500015.0
2007-08-24 16:05:00,116.07,116.21,116.01,116.19,9001500015.0
2007-08-24 16:10:00,116.18,116.2,116.03,116.03,9001500015.0
2007-08-24 16:15:00,116.02,116.13,116.02,116.09,9001500015.0
2007-08-24 16:20:00,116.1,116.12,116.03,116.08,9001500015.0
2007-08-24 16:25:00,116.09,116.13,116.07,116.08,9001500015.0
2007-08-24 16:30:00,116.09,116.12,116.0,116.07,9001500015.0
2007-08-24 16:35:00,116.08,116.1,115.99,116.03,9236100029.0
2007-08-24 16:40:00,116.01,116.02,115.94,115.99,9588000050.0
2007-08-24 16:45:00,115.98,115.99,115.89,115.91,9588000050.0
2007-08-24 16:50:00,115.9,115.9,115.83,115.87,9588000050.0
2007-08-24 16:55:00,115.88,115.91,115.86,115.89,9588000050.0
2007-08-24 17:00:00,115.9,115.95,115.86,115.93,8643300044.0
2007-08-24 17:05:00,115.92,115.99,115.9,115.99,8013500040.0
2007-08-24 17:10:00,115.98,115.99,115.87,115.88,9062900104.0
2007-08-24 17:15:00,115.87,115.95,115.85,115.92,10637000200.0
2007-08-24 17:20:00,115.93,115.94,115.9,115.915,9303100156.0
2007-08-24 17:25:00,115.92,115.93,115.89,115.91,6973200026.0
2007-08-24 17:30:00,115.92,115.97,115.89,115.94,7879999976.0
2007-08-24 17:35:00,115.95,115.97,115.89,115.94,8868499910.0
2007-08-24 17:40:00,115.93,116.01,115.93,115.98,8868499910.0
2007-08-24 17:45:00,115.99,116.05,115.95,116.02,8868499910.0
2007-08-24 17:50:00,116.03,116.1,116.01,116.05,7934200030.0
2007-08-24 17:55:00,116.06,116.14,116.01,116.11,10385500045.0
2007-08-24 18:00:00,116.13,116.14,116.02,116.04,9343700045.0
2007-08-24 18:05:00,116.03,116.13,116.03,116.1,10025600048.0
2007-08-24 18:10:00,116.1,116.1,116.02,116.06,7591799975.0
2007-08-24 18:15:00,116.05,116.23,116.05,116.23,9009499945.0
2007-08-24 18:20:00,116.21,116.29,116.17,116.17,8643699975.0
2007-08-24 18:25:00,116.18,116.19,116.14,116.15,7180500095.0
2007-08-24 18:30:00,116.13,116.16,116.12,116.145,8053900071.0
2007-08-24 18:35:00,116.14,116.21,116.12,116.2,7381300118.0
2007-08-24 18:40:00,116.2,116.2,116.15,116.17,7854799998.0
2007-08-24 18:45:00,116.17,116.18,116.13,116.16,5023049994.0
2007-08-24 18:50:00,116.16,116.19,116.12,116.13,8393400079.0
2007-08-24 18:55:00,116.12,116.13,116.04,116.1,7743500090.0
2007-08-24 19:00:00,116.09,116.15,116.09,116.11,7039400084.0
2007-08-24 19:05:00,116.1,116.14,116.1,116.12,3509000048.0
2007-08-24 19:10:00,116.11,116.13,116.05,116.09,8423000040.0
2007-08-24 19:15:00,116.09,116.14,116.08,116.1,7143100054.0
2007-08-24 19:20:00,116.1,116.13,116.08,116.13,7330400037.0
2007-08-24 19:25:00,116.13,116.16,116.105,116.12,9138900068.0
2007-08-24 19:30:00,116.13,116.14,116.07,116.07,3413700001.0
2007-08-24 19:35:00,116.07,116.07,116.02,116.06,9581199926.0
2007-08-24 19:40:00,116.08,116.12,116.05,116.11,6653499993.0
2007-08-24 19:45:00,116.11,116.11,116.045,116.06,6672100029.0
2007-08-24 19:50:00,116.06,116.11,116.06,116.075,3291499986.0
2007-08-24 19:55:00,116.09,116.14,116.09,116.12,4893799988.0
2007-08-24 20:00:00,116.12,116.12,116.09,116.12,4880399980.0
2007-08-24 20:05:00,116.12,116.19,116.12,116.16,5356100017.0
2007-08-24 20:10:00,116.16,116.17,116.07,116.08,7944000060.0
2007-08-24 20:15:00,116.05,116.1,116.05,116.08,5631999963.0
2007-08-24 20:20:00,116.07,116.1,116.07,116.09,4181700008.0
2007-08-24 20:25:00,116.07,116.11,116.04,116.1,7036100086.0
2007-08-24 20:30:00,116.12,116.12,116.04,116.08,5595300166.0
2007-08-24 20:35:00,116.08,116.1,116.075,116.08,2767199986.0
2007-08-24 20:40:00,116.08,116.1,116.05,116.09,3776200035.0
2007-08-24 20:45:00,116.09,116.15,116.08,116.15,2968699995.0
2007-08-24 20:50:00,116.15,116.17,116.12,116.13,8572800053.0
2007-08-24 20:55:00,116.14,116.23,116.13,116.22,8050350053.0
2007-08-24 21:00:00,116.19,116.22,116.17,116.18,3123700037.0
2007-08-24 21:05:00,116.18,116.19,116.14,116.15,3533800027.0
2007-08-24 21:10:00,116.15,116.22,116.15,116.21,7609400037.0
2007-08-24 21:15:00,116.2,116.22,116.18,116.21,3617100054.0
2007-08-24 21:20:00,116.21,116.21,116.18,116.19,3219000042.0
2007-08-24 21:25:00,116.19,116.21,116.175,116.21,5222900056.0
2007-08-24 21:30:00,116.21,116.25,116.21,116.24,6571899964.0
2007-08-24 21:35:00,116.23,116.27,116.2,116.25,9984600141.0
2007-08-24 21:40:00,116.26,116.33,116.25,116.3,7172200003.0
2007-08-24 21:45:00,116.31,116.33,116.29,116.32,3847300016.0
2007-08-24 21:50:00,116.33,116.4,116.33,116.33,5027600050.0
2007-08-24 21:55:00,116.34,116.39,116.32,116.38,7023606028.0
2007-08-24 22:00:00,116.36,116.39,116.35,116.36,6684400019.0
2007-08-24 22:05:00,116.36,116.4,116.34,116.37,4995200094.0
2007-08-24 22:10:00,116.37,116.38,116.37,116.37,1569800031.0
2007-08-24 22:15:00,116.37,116.37,116.35,116.36,3472799999.0
2007-08-24 22:20:00,116.36,116.38,116.32,116.38,1785000036.0
2007-08-24 22:25:00,116.37,116.41,116.35,116.37,4439500045.0
2007-08-24 22:30:00,116.39,116.41,116.38,116.38,1301499998.0
2007-08-24 22:35:00,116.38,116.38,116.36,116.36,461600008.0
2007-08-24 22:40:00,116.36,116.42,116.36,116.41,2505300031.0
2007-08-24 22:45:00,116.42,116.44,116.4,116.425,4062700031.0
2007-08-24 22:50:00,116.43,116.45,116.42,116.43,2315599988.0
2007-08-24 22:55:00,116.43,116.44,116.42,116.42,1323100010.0
2007-08-27 00:00:00,116.39,116.41,116.39,116.4,280900001.0
2007-08-27 00:05:00,116.41,116.43,116.39,116.42,615300009.0
2007-08-27 00:10:00,116.42,116.43,116.4,116.42,2250200005.0
2007-08-27 00:15:00,116.43,116.43,116.42,116.42,678100006.0
2007-08-27 00:20:00,116.42,116.43,116.41,116.41,454200004.0
2007-08-27 00:25:00,116.42,116.57,116.41,116.56,4006300012.0
2007-08-27 00:30:00,116.56,116.6,116.54,116.59,5237399986.0
2007-08-27 00:35:00,116.59,116.62,116.57,116.62,4985899999.0
2007-08-27 00:40:00,116.62,116.71,116.62,116.69,7529099974.0
2007-08-27 00:45:00,116.73,116.75,116.63,116.65,6371799982.0
2007-08-27 00:50:00,116.65,116.71,116.65,116.67,3447699986.0
2007-08-27 00:55:00,116.68,116.73,116.67,116.69,3406400011.0
2007-08-27 01:00:00,116.69,116.74,116.69,116.7,4483699998.0
2007-08-27 01:05:00,116.7,116.72,116.67,116.7,3704500012.0
2007-08-27 01:10:00,116.7,116.71,116.665,116.68,1890399991.0
2007-08-27 01:15:00,116.68,116.7,116.67,116.68,2018399994.0
2007-08-27 01:20:00,116.67,116.67,116.61,116.61,4154599984.0
2007-08-27 01:25:00,116.64,116.64,116.56,116.61,5212400003.0
2007-08-27 01:30:00,116.62,116.7,116.61,116.66,6023000018.0
2007-08-27 01:35:00,116.67,116.69,116.58,116.59,4033000020.0
2007-08-27 01:40:00,116.6,116.63,116.59,116.59,3374400022.0
2007-08-27 01:45:00,116.59,116.71,116.59,116.7,4608600024.0
2007-08-27 01:50:00,116.71,116.71,116.67,116.67,4866000018.0
2007-08-27 01:55:00,116.66,116.68,116.63,116.65,4066800015.0
2007-08-27 02:00:00,116.65,116.65,116.58,116.62,6760200023.0
2007-08-27 02:05:00,116.62,116.65,116.59,116.62,4006200008.0
2007-08-27 02:10:00,116.63,116.64,116.53,116.59,5440450003.0
2007-08-27 02:15:00,116.59,116.62,116.57,116.6,4647900068.0
2007-08-27 02:20:00,116.6,116.63,116.59,116.6,6918000092.0
2007-08-27 02:25:00,116.59,116.65,116.58,116.62,9001900008.0
2007-08-27 02:30:00,116.62,116.64,116.59,116.61,6137300009.0
2007-08-27 02:35:00,116.61,116.61,116.55,116.57,5884900109.0
2007-08-27 02:40:00,116.56,116.61,116.54,116.58,7113100150.0
2007-08-27 02:45:00,116.59,116.6,116.525,116.54,4035800069.0
2007-08-27 02:50:00,116.54,116.57,116.52,116.57,3977400046.0
2007-08-27 02:55:00,116.57,116.58,116.54,116.57,5069100079.0
2007-08-27 03:00:00,116.57,116.58,116.55,116.58,4877500080.0
2007-08-27 03:05:00,116.565,116.58,116.55,116.57,4683100006.0
2007-08-27 03:10:00,116.58,116.58,116.55,116.56,3455600028.0
2007-08-27 03:15:00,116.57,116.57,116.54,116.55,2614920030.0
2007-08-27 03:20:00,116.54,116.55,116.45,116.45,4914740082.0
2007-08-27 03:25:00,116.45,116.48,116.41,116.41,7015650071.0
2007-08-27 03:30:00,116.4,116.45,116.37,116.41,5289200002.0
2007-08-27 03:35:00,116.4,116.4,116.32,116.33,5018899992.0
2007-08-27 03:40:00,116.33,116.34,116.16,116.2,7133500063.0
2007-08-27 03:45:00,116.21,116.26,116.2,116.24,5110299963.0
2007-08-27 03:50:00,116.24,116.29,116.23,116.28,3963800043.0
2007-08-27 03:55:00,116.28,116.29,116.24,116.27,5108640122.0
2007-08-27 04:00:00,116.27,116.35,116.26,116.35,6364500129.0
2007-08-27 04:05:00,116.35,116.41,116.34,116.37,6236200078.0
2007-08-27 04:10:00,116.37,116.39,116.32,116.33,6320000064.0
2007-08-27 04:15:00,116.33,116.35,116.29,116.3,7099900044.0
2007-08-27 04:20:00,116.31,116.34,116.29,116.34,1991699998.0
2007-08-27 04:25:00,116.34,116.37,116.33,116.34,5668700007.0
2007-08-27 04:30:00,116.33,116.38,116.33,116.35,4933100061.0
2007-08-27 04:35:00,116.35,116.37,116.34,116.34,2309200015.0
2007-08-27 04:40:00,116.34,116.34,116.33,116.33,1379000018.0
2007-08-27 04:45:00,116.34,116.34,116.31,116.31,2766100030.0
2007-08-27 04:50:00,116.32,116.32,116.22,116.24,2014000013.0
2007-08-27 04:55:00,116.24,116.28,116.23,116.26,4773899988.0
2007-08-27 05:00:00,116.26,116.27,116.11,116.13,8781899991.0
2007-08-27 05:05:00,116.13,116.18,116.11,116.16,7159000010.0
2007-08-27 05:10:00,116.17,116.2,116.16,116.2,4607299972.0
2007-08-27 05:15:00,116.21,116.26,116.21,116.26,4954599999.0
2007-08-27 05:20:00,116.24,116.25,116.21,116.215,3530700016.0
2007-08-27 05:25:00,116.22,116.27,116.22,116.27,4499500090.0
2007-08-27 05:30:00,116.27,116.27,116.22,116.25,3110300018.0
2007-08-27 05:35:00,116.25,116.25,116.22,116.23,2949300064.0
2007-08-27 05:40:00,116.23,116.25,116.17,116.19,7284600000.0
2007-08-27 05:45:00,116.19,116.19,116.12,116.13,4132799962.0
2007-08-27 05:50:00,116.13,116.19,116.12,116.18,6603199992.0
2007-08-27 05:55:00,116.18,116.18,116.14,116.15,3505799985.0
2007-08-27 06:00:00,116.15,116.18,116.14,116.15,5004400000.0
2007-08-27 06:05:00,116.15,116.15,116.1,116.1,4945700005.0
2007-08-27 06:10:00,116.11,116.16,116.1,116.14,4718499975.0
2007-08-27 06:15:00,116.15,116.17,116.13,116.14,5007799951.0
2007-08-27 06:20:00,116.15,116.19,116.15,116.165,6151699982.0
2007-08-27 06:25:00,116.18,116.23,116.17,116.2,6743000033.0
2007-08-27 06:30:00,116.21,116.23,116.18,116.21,10082400115.0
2007-08-27 06:35:00,116.22,116.22,116.11,116.12,7589900053.0
2007-08-27 06:40:00,116.11,116.16,116.11,116.15,5509600029.0
2007-08-27 06:45:00,116.14,116.17,116.1,116.13,6912600038.0
2007-08-27 06:50:00,116.11,116.14,116.1,116.12,4220200063.0
2007-08-27 06:55:00,116.14,116.15,116.12,116.14,4848100042.0
2007-08-27 07:00:00,116.15,116.19,116.14,116.17,9224000000.0
2007-08-27 07:05:00,116.18,116.24,116.17,116.23,8280299994.0
2007-08-27 07:10:00,116.22,116.24,116.2,116.23,7754400028.0
2007-08-27 07:15:00,116.23,116.24,116.19,116.21,6206800010.0
2007-08-27 07:20:00,116.21,116.23,116.205,116.23,4325200007.0
2007-08-27 07:25:00,116.23,116.24,116.22,116.23,7280000037.0
2007-08-27 07:30:00,116.23,116.25,116.18,116.21,5939999983.0
2007-08-27 07:35:00,116.21,116.21,116.17,116.19,9233199945.0
2007-08-27 07:40:00,116.19,116.23,116.19,116.22,7901500041.0
2007-08-27 07:45:00,116.19,116.21,116.17,116.21,4351400002.0
2007-08-27 07:50:00,116.18,116.25,116.18,116.23,5378600035.0
2007-08-27 07:55:00,116.23,116.28,116.22,116.28,2721000055.0
2007-08-27 08:00:00,116.26,116.27,116.19,116.23,4150200079.0
2007-08-27 08:05:00,116.23,116.24,116.14,116.14,7591800065.0
2007-08-27 08:10:00,116.13,116.18,116.11,116.18,7844200054.0
2007-08-27 08:15:00,116.17,116.22,116.16,116.19,8716100014.0
2007-08-27 08:20:00,116.2,116.24,116.2,116.21,6855899988.0
2007-08-27 08:25:00,116.21,116.25,116.17,116.2,3518500020.0
2007-08-27 08:30:00,116.2,116.25,116.17,116.24,7557200041.0
2007-08-27 08:35:00,116.27,116.29,116.15,116.19,8422200031.0
2007-08-27 08:40:00,116.2,116.2,116.15,116.15,4752400018.0
2007-08-27 08:45:00,116.15,116.25,116.15,116.18,5654600032.0
2007-08-27 08:50:00,116.19,116.23,116.19,116.19,2575500008.0
2007-08-27 08:55:00,116.18,116.21,116.18,116.2,2736800033.0
2007-08-27 09:00:00,116.2,116.27,116.19,116.24,2406400009.0
2007-08-27 09:05:00,116.25,116.27,116.23,116.25,6385299993.0
2007-08-27 09:10:00,116.25,116.27,116.24,116.25,1927600002.0
2007-08-27 09:15:00,116.26,116.29,116.255,116.28,3616100048.0
2007-08-27 09:20:00,116.28,116.28,116.255,116.26,1947299999.0
2007-08-27 09:25:00,116.26,116.27,116.23,116.255,3577000009.0
2007-08-27 09:30:00,116.26,116.27,116.24,116.255,3656500007.0
2007-08-27 09:35:00,116.25,116.26,116.21,116.22,4312400034.0
2007-08-27 09:40:00,116.22,116.24,116.2,116.24,3393200025.0
2007-08-27 09:45:00,116.24,116.25,116.195,116.23,6637000023.0
2007-08-27 09:50:00,116.23,116.23,116.13,116.13,6394900021.0
2007-08-27 09:55:00,116.13,116.15,116.08,116.15,4598000020.0
2007-08-27 10:00:00,116.16,116.19,116.1,116.17,6858600016.0
2007-08-27 10:05:00,116.16,116.17,116.13,116.16,5047600003.0
2007-08-27 10:10:00,116.17,116.22,116.15,116.185,9265200180.0
2007-08-27 10:15:00,116.19,116.22,116.19,116.22,2389000060.0
2007-08-27 10:20:00,116.23,116.23,116.2,116.22,3603500018.0
2007-08-27 10:25:00,116.24,116.24,116.21,116.21,2716199999.0
2007-08-27 10:30:00,116.21,116.24,116.2,116.23,6441400126.0
2007-08-27 10:35:00,116.23,116.27,116.22,116.24,6613100027.0
2007-08-27 10:40:00,116.25,116.27,116.24,116.24,5422200024.0
2007-08-27 10:45:00,116.25,116.29,116.2,116.23,4720200010.0
2007-08-27 10:50:00,116.24,116.26,116.17,116.22,4937850009.0
2007-08-27 10:55:00,116.22,116.25,116.2,116.22,7719200047.0
2007-08-27 11:00:00,116.22,116.27,116.21,116.26,2175699996.0
2007-08-27 11:05:00,116.24,116.25,116.23,116.25,2731600070.0
2007-08-27 11:10:00,116.25,116.27,116.24,116.27,3828500071.0
2007-08-27 11:15:00,116.26,116.3,116.21,116.22,5285999985.0
2007-08-27 11:20:00,116.215,116.31,116.215,116.3,5203000044.0
2007-08-27 11:25:00,116.29,116.3,116.24,116.25,1843899989.0
2007-08-27 11:30:00,116.25,116.27,116.22,116.23,3323799986.0
2007-08-27 11:35:00,116.23,116.24,116.19,116.22,6721300023.0
2007-08-27 11:40:00,116.21,116.21,116.17,116.17,9889500070.0
2007-08-27 11:45:00,116.16,116.19,116.15,116.16,9207499995.0
2007-08-27 11:50:00,116.17,116.27,116.165,116.25,8417599993.0
2007-08-27 11:55:00,116.26,116.27,116.22,116.23,10035599988.0
2007-08-27 12:00:00,116.23,116.26,116.23,116.26,4092000003.0
2007-08-27 12:05:00,116.26,116.3,116.25,116.255,5038400006.0
2007-08-27 12:10:00,116.26,116.33,116.25,116.31,7675600038.0
2007-08-27 12:15:00,116.31,116.32,116.295,116.31,5811299977.0
2007-08-27 12:20:00,116.31,116.31,116.27,116.27,4222600003.0
2007-08-27 12:25:00,116.25,116.3,116.25,116.25,4683700003.0
2007-08-27 12:30:00,116.27,116.27,116.23,116.23,5500000002.0
2007-08-27 12:35:00,116.23,116.24,116.21,116.23,2303499991.0
2007-08-27 12:40:00,116.23,116.26,116.19,116.23,5865000062.0
2007-08-27 12:45:00,116.21,116.24,116.19,116.24,3321100027.0
2007-08-27 12:50:00,116.21,116.22,116.15,116.15,7707300102.0
2007-08-27 12:55:00,116.17,116.18,116.15,116.18,6172400036.0
2007-08-27 13:00:00,116.17,116.24,116.17,116.2,5676699963.0
2007-08-27 13:05:00,116.21,116.27,116.17,116.26,8306500122.0
2007-08-27 13:10:00,116.27,116.28,116.24,116.25,8357499999.0
2007-08-27 13:15:00,116.26,116.27,116.245,116.27,6704799981.0
2007-08-27 13:20:00,116.26,116.27,116.24,116.27,4290200040.0
2007-08-27 13:25:00,116.27,116.28,116.245,116.25,4820600015.0
2007-08-27 13:30:00,116.23,116.25,116.16,116.18,4103000012.0
2007-08-27 13:35:00,116.2,116.2,116.18,116.2,3996200041.0
2007-08-27 13:40:00,116.2,116.24,116.19,116.22,5054500064.0
2007-08-27 13:45:00,116.23,116.24,116.21,116.23,2793599989.0
2007-08-27 13:50:00,116.24,116.25,116.2,116.24,5669500002.0
2007-08-27 13:55:00,116.25,116.26,116.22,116.23,7684300011.0
2007-08-27 14:00:00,116.23,116.23,116.16,116.18,7947400115.0
2007-08-27 14:05:00,116.19,116.23,116.18,116.21,4279099982.0
2007-08-27 14:10:00,116.2,116.21,116.11,116.13,6237599982.0
2007-08-27 14:15:00,116.14,116.15,116.12,116.135,7452300040.0
2007-08-27 14:20:00,116.13,116.13,115.96,115.99,4507999995.0
2007-08-27 14:25:00,115.98,116.04,115.97,116.015,4507999995.0
2007-08-27 14:30:00,116.0,116.02,115.99,116.01,5952500225.0
2007-08-27 14:35:00,116.02,116.05,116.01,116.05,5298100178.0
2007-08-27 14:40:00,116.04,116.06,116.04,116.05,2881500012.0
2007-08-27 14:45:00,116.03,116.07,116.025,116.05,7328299970.0
2007-08-27 14:50:00,116.05,116.07,116.04,116.06,4020699983.0
2007-08-27 14:55:00,116.06,116.07,116.035,116.04,8499499981.0
2007-08-27 15:00:00,116.03,116.06,116.03,116.05,6279999968.0
2007-08-27 15:05:00,116.04,116.05,116.025,116.03,6803700008.0
2007-08-27 15:10:00,116.03,116.07,116.03,116.05,3537600006.0
2007-08-27 15:15:00,116.06,116.13,116.06,116.13,3234100016.0
2007-08-27 15:20:00,116.12,116.15,116.11,116.13,6369000025.0
2007-08-27 15:25:00,116.13,116.13,116.05,116.07,7160299963.0
2007-08-27 15:30:00,116.07,116.08,115.97,116.01,5009999980.0
2007-08-27 15:35:00,115.99,116.07,115.99,116.05,5857800022.0
2007-08-27 15:40:00,116.04,116.05,115.98,116.02,7129500085.0
2007-08-27 15:45:00,116.01,116.02,115.97,115.98,7129500085.0
2007-08-27 15:50:00,115.97,115.98,115.92,115.96,7129500085.0
2007-08-27 15:55:00,115.97,116.07,115.95,116.05,7129500085.0
2007-08-27 16:00:00,116.06,116.14,116.01,116.05,7129500085.0
2007-08-27 16:05:00,116.06,116.1,115.97,116.01,7129500085.0
2007-08-27 16:10:00,116.0,116.08,116.0,116.03,7441600056.0
2007-08-27 16:15:00,116.04,116.06,116.0,116.04,9714800044.0
2007-08-27 16:20:00,116.05,116.05,116.0,116.03,9971000070.0
2007-08-27 16:25:00,116.0,116.01,115.95,115.97,6909800025.0
2007-08-27 16:30:00,115.98,116.03,115.96,116.02,6909800025.0
2007-08-27 16:35:00,116.01,116.02,115.92,115.95,7151040016.0
2007-08-27 16:40:00,115.96,116.04,115.96,116.0,8115999980.0
2007-08-27 16:45:00,116.0,116.05,115.99,116.05,10373499850.0
2007-08-27 16:50:00,116.07,116.12,116.02,116.07,9914000066.0
2007-08-27 16:55:00,116.08,116.14,116.035,116.04,7966599966.0
2007-08-27 17:00:00,116.05,116.06,116.0,116.01,7010000003.0
2007-08-27 17:05:00,116.0,116.01,115.95,115.96,7695900061.0
2007-08-27 17:10:00,115.97,115.99,115.95,115.98,1619999980.0
2007-08-27 17:15:00,115.96,116.0,115.93,115.93,7809499981.0
2007-08-27 17:20:00,115.94,115.95,115.89,115.9,7692299991.0
2007-08-27 17:25:00,115.91,115.98,115.9,115.98,6948000015.0
2007-08-27 17:30:00,115.97,116.0,115.92,115.95,5529900030.0
2007-08-27 17:35:00,115.96,116.02,115.96,116.01,8607400134.0
2007-08-27 17:40:00,115.98,116.05,115.97,116.025,3263099970.0
2007-08-27 17:45:00,116.025,116.05,116.02,116.025,7613900028.0
2007-08-27 17:50:00,116.025,116.05,116.02,116.05,2876499989.0
2007-08-27 17:55:00,116.05,116.06,116.025,116.05,2232300006.0
2007-08-27 18:00:00,116.05,116.06,115.99,116.01,4607799997.0
2007-08-27 18:05:00,115.99,116.02,115.985,116.0,5437699974.0
2007-08-27 18:10:00,116.0,116.05,115.99,116.05,4477100047.0
2007-08-27 18:15:00,116.05,116.12,116.05,116.12,5646000008.0
2007-08-27 18:20:00,116.12,116.13,116.07,116.08,5389400023.0
2007-08-27 18:25:00,116.08,116.08,116.055,116.055,4870400065.0
2007-08-27 18:30:00,116.06,116.07,116.055,116.065,2911600032.0
2007-08-27 18:35:00,116.065,116.09,116.05,116.06,5290799990.0
2007-08-27 18:40:00,116.06,116.1,116.04,116.08,6182700101.0
2007-08-27 18:45:00,116.09,116.1,116.05,116.065,4947700060.0
2007-08-27 18:50:00,116.06,116.07,116.04,116.06,4306600024.0
2007-08-27 18:55:00,116.06,116.105,116.03,116.1,3726499991.0
2007-08-27 19:00:00,116.1,116.12,116.05,116.08,7589840071.0
2007-08-27 19:05:00,116.09,116.16,116.09,116.15,6804200118.0
2007-08-27 19:10:00,116.15,116.15,116.06,116.09,5549800067.0
2007-08-27 19:15:00,116.09,116.11,116.07,116.08,4467400016.0
2007-08-27 19:20:00,116.08,116.11,116.07,116.08,6875700096.0
2007-08-27 19:25:00,116.08,116.12,116.07,116.12,3442200020.0
2007-08-27 19:30:00,116.11,116.11,116.08,116.1,6431530025.0
2007-08-27 19:35:00,116.08,116.1,116.05,116.05,6700600185.0
2007-08-27 19:40:00,116.05,116.08,116.05,116.08,4257600076.0
2007-08-27 19:45:00,116.08,116.11,116.05,116.11,3136700002.0
2007-08-27 19:50:00,116.11,116.11,116.04,116.04,3740900003.0
2007-08-27 19:55:00,116.05,116.065,116.035,116.055,6654500012.0
2007-08-27 20:00:00,116.055,116.11,116.05,116.095,3913200020.0
2007-08-27 20:05:00,116.095,116.11,116.075,116.08,4659600017.0
2007-08-27 20:10:00,116.08,116.135,116.06,116.12,3631700010.0
2007-08-27 20:15:00,116.12,116.135,116.09,116.13,3534699982.0
2007-08-27 20:20:00,116.13,116.16,116.13,116.145,1749800004.0
2007-08-27 20:25:00,116.145,116.15,116.12,116.14,376950000.0
2007-08-27 20:30:00,116.14,116.22,116.14,116.22,7328199986.0
2007-08-27 20:35:00,116.22,116.24,116.16,116.22,5450300046.0
2007-08-27 20:40:00,116.21,116.23,116.2,116.22,4942699988.0
2007-08-27 20:45:00,116.21,116.22,116.15,116.15,6596699999.0
2007-08-27 20:50:00,116.15,116.16,116.115,116.12,7573100028.0
2007-08-27 20:55:00,116.13,116.16,116.1,116.12,6817600013.0
2007-08-27 21:00:00,116.13,116.14,116.1,116.11,5609300007.0
2007-08-27 21:05:00,116.12,116.14,116.11,116.11,3643700045.0
2007-08-27 21:10:00,116.11,116.17,116.11,116.15,3474400005.0
2007-08-27 21:15:00,116.15,116.17,116.1,116.125,5672200005.0
2007-08-27 21:20:00,116.13,116.13,116.05,116.08,6275699993.0
2007-08-27 21:25:00,116.08,116.13,116.07,116.1,8290999999.0
2007-08-27 21:30:00,116.1,116.15,116.09,116.11,4417099997.0
2007-08-27 21:35:00,116.11,116.13,116.08,116.1,4730200003.0
2007-08-27 21:40:00,116.1,116.13,116.09,116.12,5804840075.0
2007-08-27 21:45:00,116.12,116.16,116.12,116.13,7030100054.0
2007-08-27 21:50:00,116.13,116.13,116.06,116.09,4272600003.0
2007-08-27 21:55:00,116.08,116.11,116.04,116.04,5545200014.0
2007-08-27 22:00:00,116.06,116.07,115.99,115.99,7897999983.0
2007-08-27 22:05:00,115.98,115.99,115.97,115.99,7026899999.0
2007-08-27 22:10:00,115.99,115.99,115.95,115.96,4648000038.0
2007-08-27 22:15:00,115.96,116.02,115.96,116.0,2456799993.0
2007-08-27 22:20:00,116.01,116.02,115.97,115.99,3260900011.0
2007-08-27 22:25:00,115.98,115.99,115.925,115.925,1572200013.0
2007-08-27 22:30:00,115.925,115.95,115.85,115.86,4882000014.0
2007-08-27 22:35:00,115.86,115.89,115.85,115.86,1581799997.0
2007-08-27 22:40:00,115.85,115.89,115.85,115.87,1691000015.0
2007-08-27 22:45:00,115.88,115.89,115.85,115.87,1286400001.0
2007-08-27 22:50:00,115.86,115.88,115.86,115.87,535700003.0
2007-08-27 22:55:00,115.86,115.87,115.85,115.85,842099997.0
2007-08-27 23:00:00,115.85,115.86,115.8,115.8,1286499999.0
2007-08-27 23:05:00,115.8,115.8,115.78,115.8,1790300002.0
2007-08-27 23:10:00,115.8,115.8,115.78,115.78,836400002.0
2007-08-27 23:15:00,115.8,115.81,115.61,115.62,4556399999.0
2007-08-27 23:20:00,115.63,115.69,115.56,115.67,7402100056.0
2007-08-27 23:25:00,115.68,115.68,115.64,115.66,2990500018.0
2007-08-27 23:30:00,115.66,115.69,115.655,115.67,2171100010.0
2007-08-27 23:35:00,115.67,115.68,115.66,115.67,1491000013.0
2007-08-27 23:40:00,115.67,115.77,115.67,115.76,5176500033.0
2007-08-27 23:45:00,115.76,115.76,115.68,115.76,3539100024.0
2007-08-27 23:50:00,115.76,115.76,115.67,115.68,2735899981.0
2007-08-27 23:55:00,115.68,115.69,115.64,115.68,1471099995.0
2007-08-28 00:00:00,115.68,115.69,115.65,115.68,3891500003.0
2007-08-28 00:05:00,115.71,115.73,115.7,115.72,2568599989.0
2007-08-28 00:10:00,115.715,115.73,115.64,115.64,2791799987.0
2007-08-28 00:15:00,115.645,115.66,115.62,115.64,1678299994.0
2007-08-28 00:20:00,115.64,115.67,115.63,115.66,2464900026.0
2007-08-28 00:25:00,115.65,115.66,115.6,115.6,3001300025.0
2007-08-28 00:30:00,115.58,115.59,115.55,115.58,3124600005.0
2007-08-28 00:35:00,115.58,115.63,115.57,115.61,4148200022.0
2007-08-28 00:40:00,115.61,115.62,115.54,115.54,3486700019.0
2007-08-28 00:45:00,115.37,115.43,115.35,115.43,2598699997.0
2007-08-28 00:50:00,115.44,115.47,115.41,115.46,4822200019.0
2007-08-28 00:55:00,115.54,115.57,115.53,115.56,1783099992.0
2007-08-28 01:00:00,115.56,115.62,115.54,115.56,5027299998.0
2007-08-28 01:05:00,115.55,115.58,115.54,115.55,4950000003.0
2007-08-28 01:10:00,115.56,115.63,115.56,115.61,3169799975.0
2007-08-28 01:15:00,115.61,115.65,115.58,115.58,2788599993.0
2007-08-28 01:20:00,115.59,115.59,115.54,115.56,8567700022.0
2007-08-28 01:25:00,115.56,115.6,115.56,115.59,1369499998.0
2007-08-28 01:30:00,115.6,115.62,115.59,115.6,3342600049.0
2007-08-28 01:35:00,115.6,115.6,115.55,115.55,1332100001.0
2007-08-28 01:45:00,115.61,115.63,115.59,115.62,3797400011.0
2007-08-28 01:50:00,115.62,115.64,115.62,115.62,2770500004.0
2007-08-28 01:55:00,115.59,115.64,115.55,115.64,9184700016.0
2007-08-28 02:00:00,115.63,115.64,115.58,115.61,4762700020.0
2007-08-28 02:05:00,115.61,115.61,115.58,115.59,2885900000.0
2007-08-28 02:10:00,115.59,115.655,115.59,115.65,4676299999.0
2007-08-28 02:15:00,115.63,115.65,115.61,115.64,2081900000.0
2007-08-28 02:20:00,115.64,115.66,115.58,115.58,6142500055.0
2007-08-28 02:25:00,115.57,115.58,115.55,115.56,4739100000.0
2007-08-28 02:30:00,115.56,115.59,115.55,115.58,4690200030.0
2007-08-28 02:35:00,115.55,115.57,115.53,115.56,2959800018.0
2007-08-28 02:40:00,115.56,115.57,115.53,115.56,3241000006.0
2007-08-28 02:45:00,115.58,115.58,115.55,115.57,2572799988.0
2007-08-28 02:50:00,115.535,115.56,115.53,115.54,3709800009.0
2007-08-28 03:05:00,115.54,115.55,115.535,115.535,1581399964.0
2007-08-28 03:15:00,115.63,115.65,115.62,115.65,1279500018.0
2007-08-28 03:20:00,115.65,115.66,115.64,115.64,1700000028.0
2007-08-28 03:25:00,115.66,115.71,115.66,115.71,3494799990.0
2007-08-28 03:30:00,115.7,115.71,115.68,115.68,2225099997.0
2007-08-28 03:35:00,115.71,115.73,115.7,115.71,1684669995.0
2007-08-28 03:40:00,115.73,115.75,115.69,115.71,4341599998.0
2007-08-28 03:45:00,115.71,115.71,115.65,115.67,5915699982.0
2007-08-28 03:50:00,115.66,115.69,115.66,115.66,4033400011.0
2007-08-28 03:55:00,115.66,115.67,115.62,115.63,4806400039.0
2007-08-28 04:00:00,115.63,115.68,115.625,115.68,5731500055.0
2007-08-28 04:05:00,115.66,115.66,115.62,115.64,2360800024.0
2007-08-28 04:10:00,115.64,115.65,115.625,115.63,2738000022.0
2007-08-28 04:15:00,115.63,115.66,115.62,115.66,3897200028.0
2007-08-28 04:20:00,115.67,115.67,115.65,115.65,3467200049.0
2007-08-28 04:25:00,115.67,115.67,115.65,115.65,1965300010.0
2007-08-28 04:30:00,115.66,115.66,115.63,115.63,4341000046.0
2007-08-28 04:35:00,115.63,115.66,115.63,115.65,5200500032.0
2007-08-28 04:40:00,115.65,115.66,115.63,115.63,3600600014.0
2007-08-28 04:45:00,115.64,115.66,115.63,115.65,1951400071.0
2007-08-28 04:50:00,115.65,115.66,115.635,115.66,3462100024.0
2007-08-28 04:55:00,115.66,115.66,115.63,115.64,4499699941.0
2007-08-28 05:00:00,115.65,115.65,115.64,115.65,996599980.0
2007-08-28 05:05:00,115.65,115.66,115.65,115.66,1882600020.0
2007-08-28 05:10:00,115.65,115.65,115.63,115.63,2158399958.0
2007-08-28 05:15:00,115.64,115.65,115.61,115.62,5882099996.0
2007-08-28 05:20:00,115.6,115.62,115.56,115.57,5460099989.0
2007-08-28 05:25:00,115.58,115.59,115.51,115.52,3053499989.0
2007-08-28 05:30:00,115.52,115.55,115.51,115.52,3684399987.0
2007-08-28 05:35:00,115.52,115.52,115.47,115.49,3378600024.0
2007-08-28 05:40:00,115.45,115.47,115.42,115.44,4600099978.0
2007-08-28 05:45:00,115.39,115.4,115.39,115.39,756099998.0
2007-08-28 05:55:00,115.44,115.48,115.44,115.47,4478300073.0
2007-08-28 06:00:00,115.49,115.52,115.49,115.52,1948700038.0
2007-08-28 06:05:00,115.52,115.52,115.47,115.47,2047999988.0
2007-08-28 06:10:00,115.435,115.45,115.42,115.43,5375000010.0
2007-08-28 06:15:00,115.42,115.42,115.4,115.42,2577899967.0
2007-08-28 06:20:00,115.46,115.46,115.42,115.42,3986799982.0
2007-08-28 06:30:00,115.38,115.38,115.36,115.36,2114600009.0
2007-08-28 06:35:00,115.36,115.4,115.36,115.39,3127100017.0
2007-08-28 06:40:00,115.39,115.41,115.38,115.39,1396500010.0
2007-08-28 06:50:00,115.42,115.45,115.41,115.42,4420899996.0
2007-08-28 06:55:00,115.42,115.47,115.38,115.46,6189800022.0
2007-08-28 07:00:00,115.46,115.47,115.44,115.46,5125399998.0
2007-08-28 07:05:00,115.46,115.46,115.43,115.45,1942400006.0
2007-08-28 07:10:00,115.46,115.49,115.41,115.43,4530499999.0
2007-08-28 07:15:00,115.43,115.43,115.4,115.43,4604200040.0
2007-08-28 07:20:00,115.42,115.46,115.42,115.46,8342900016.0
2007-08-28 07:25:00,115.47,115.53,115.46,115.48,4757900010.0
2007-08-28 07:30:00,115.51,115.52,115.48,115.51,5006299992.0
2007-08-28 07:35:00,115.52,115.55,115.51,115.52,4346400019.0
2007-08-28 07:40:00,115.52,115.54,115.47,115.47,2671200025.0
2007-08-28 07:45:00,115.47,115.52,115.47,115.51,3103499984.0
2007-08-28 07:50:00,115.55,115.57,115.53,115.55,1723500003.0
2007-08-28 07:55:00,115.55,115.58,115.54,115.57,6034300000.0
2007-08-28 08:05:00,115.5,115.5,115.47,115.48,2454999981.0
2007-08-28 08:10:00,115.51,115.52,115.5,115.51,1864299988.0
2007-08-28 08:15:00,115.55,115.56,115.55,115.56,1076500000.0
2007-08-28 08:20:00,115.51,115.53,115.51,115.52,2524500021.0
2007-08-28 08:25:00,115.5,115.53,115.5,115.53,2135800013.0
2007-08-28 08:35:00,115.6,115.6,115.58,115.59,1229600022.0
2007-08-28 08:40:00,115.62,115.62,115.6,115.61,1335299990.0
2007-08-28 08:45:00,115.63,115.63,115.61,115.63,852200002.0
2007-08-28 08:50:00,115.63,115.66,115.62,115.62,6503500068.0
2007-08-28 08:55:00,115.64,115.64,115.58,115.59,4723200014.0
2007-08-28 09:00:00,115.63,115.65,115.59,115.62,5886600105.0
2007-08-28 09:05:00,115.59,115.61,115.59,115.59,1641000014.0
2007-08-28 09:10:00,115.645,115.66,115.64,115.64,1475000005.0
2007-08-28 09:15:00,115.64,115.65,115.62,115.63,4972890028.0
2007-08-28 09:20:00,115.61,115.63,115.59,115.6,7587600041.0
2007-08-28 09:25:00,115.58,115.59,115.54,115.54,1721500007.0
2007-08-28 09:35:00,115.59,115.59,115.57,115.57,2488300000.0
2007-08-28 09:40:00,115.6,115.61,115.57,115.58,848700002.0
2007-08-28 09:45:00,115.42,115.44,115.4,115.43,1796000001.0
2007-08-28 09:50:00,115.435,115.46,115.43,115.46,3032000018.0
2007-08-28 10:00:00,115.5,115.51,115.47,115.49,4899939997.0
2007-08-28 10:05:00,115.52,115.52,115.47,115.49,3066800049.0
2007-08-28 10:10:00,115.45,115.45,115.43,115.445,1236000028.0
2007-08-28 10:15:00,115.45,115.5,115.45,115.48,3311800009.0
2007-08-28 10:20:00,115.48,115.51,115.48,115.5,1550300007.0
2007-08-28 10:25:00,115.51,115.61,115.5,115.58,3751699994.0
2007-08-28 10:30:00,115.58,115.58,115.54,115.55,5523800049.0
2007-08-28 10:35:00,115.58,115.59,115.55,115.59,6213599984.0
2007-08-28 10:40:00,115.6,115.6,115.58,115.6,1089200005.0
2007-08-28 10:55:00,115.69,115.7,115.64,115.65,4502999997.0
2007-08-28 11:00:00,115.64,115.64,115.62,115.63,1354699996.0
2007-08-28 11:05:00,115.53,115.54,115.475,115.51,5611200007.0
2007-08-28 11:10:00,115.51,115.52,115.505,115.52,3515900024.0
2007-08-28 11:15:00,115.54,115.56,115.53,115.53,4249200025.0
2007-08-28 11:20:00,115.53,115.54,115.51,115.54,4712200027.0
2007-08-28 11:25:00,115.52,115.52,115.48,115.505,1952900007.0
2007-08-28 11:30:00,115.57,115.58,115.56,115.565,2113000037.0
2007-08-28 11:35:00,115.59,115.6,115.54,115.56,4678699996.0
2007-08-28 11:40:00,115.56,115.59,115.55,115.575,4041300012.0
2007-08-28 11:45:00,115.58,115.59,115.57,115.58,1498399999.0
2007-08-28 11:50:00,115.61,115.63,115.6,115.61,2966899999.0
2007-08-28 11:55:00,115.63,115.63,115.52,115.52,3681300001.0
2007-08-28 12:00:00,115.53,115.53,115.51,115.52,1458699992.0
2007-08-28 12:05:00,115.59,115.59,115.54,115.57,6206300026.0
2007-08-28 12:10:00,115.55,115.56,115.55,115.55,2158199990.0
2007-08-28 12:15:00,115.55,115.58,115.53,115.54,4370599990.0
2007-08-28 12:20:00,115.535,115.55,115.51,115.53,4191450011.0
2007-08-28 12:25:00,115.53,115.53,115.49,115.5,5453700005.0
2007-08-28 12:30:00,115.51,115.54,115.47,115.53,5491700000.0
2007-08-28 12:35:00,115.53,115.54,115.525,115.53,1582300006.0
2007-08-28 12:40:00,115.59,115.6,115.55,115.58,5036600000.0
2007-08-28 12:55:00,115.58,115.59,115.525,115.54,3419200001.0
2007-08-28 13:05:00,115.53,115.53,115.52,115.53,1666600042.0
2007-08-28 13:15:00,115.48,115.5,115.48,115.49,1478600020.0
2007-08-28 13:25:00,115.52,115.53,115.51,115.53,1699599996.0
2007-08-28 13:35:00,115.545,115.58,115.545,115.575,1872400010.0
2007-08-28 13:40:00,115.57,115.58,115.55,115.56,4246999990.0
2007-08-28 13:45:00,115.55,115.57,115.55,115.56,1740099992.0
2007-08-28 13:50:00,115.56,115.56,115.54,115.54,1074760010.0
2007-08-28 13:55:00,115.55,115.55,115.5,115.52,4910600019.0
2007-08-28 14:00:00,115.49,115.51,115.47,115.48,3802950042.0
2007-08-28 14:05:00,115.47,115.47,115.39,115.39,2102200011.0
2007-08-28 14:25:00,115.3,115.3,115.285,115.29,1991799983.0
2007-08-28 14:30:00,115.275,115.31,115.275,115.31,2173000011.0
2007-08-28 14:35:00,115.35,115.35,115.31,115.325,1962500019.0
2007-08-28 14:40:00,115.33,115.33,115.3,115.31,2933500001.0
2007-08-28 14:45:00,115.29,115.3,115.28,115.29,2518408010.0
2007-08-28 14:55:00,115.27,115.29,115.26,115.275,1929400000.0
2007-08-28 15:15:00,115.18,115.19,115.17,115.18,1331099991.0
2007-08-28 15:20:00,115.21,115.22,115.145,115.16,2221599996.0
2007-08-28 15:25:00,115.13,115.13,115.1,115.1,1872899992.0
2007-08-28 16:20:00,115.1,115.1,115.06,115.065,2013599988.0
2007-08-28 16:40:00,114.96,114.965,114.94,114.94,1153300002.0
2007-08-28 17:00:00,114.91,114.92,114.855,114.88,2535999998.0
2007-08-28 17:05:00,114.92,114.93,114.9,114.9,1641000041.0
2007-08-28 17:35:00,114.66,114.67,114.58,114.58,1682500007.0
2007-08-28 17:40:00,114.63,114.63,114.6,114.61,3205400003.0
2007-08-28 18:00:00,114.7,114.7,114.67,114.7,2086800009.0
2007-08-28 18:05:00,114.7,114.74,114.7,114.74,2058400004.0
2007-08-28 18:10:00,114.735,114.76,114.735,114.76,3847799999.0
2007-08-28 18:20:00,114.84,114.845,114.805,114.81,1481900000.0
2007-08-28 18:25:00,114.81,114.82,114.81,114.82,216500000.0
2007-08-28 18:30:00,114.82,114.895,114.81,114.88,3656499990.0
2007-08-28 18:35:00,114.92,114.93,114.865,114.865,3901399970.0
2007-08-28 18:40:00,114.84,114.85,114.835,114.835,3297190025.0
2007-08-28 18:45:00,114.84,114.84,114.785,114.79,4112099991.0
2007-08-28 18:50:00,114.79,114.88,114.79,114.86,5788440043.0
2007-08-28 18:55:00,114.86,114.86,114.805,114.83,1602399999.0
2007-08-28 19:00:00,114.83,114.86,114.815,114.82,2716899998.0
2007-08-28 19:05:00,114.815,114.83,114.79,114.8,4024400007.0
2007-08-28 19:10:00,114.77,114.775,114.745,114.745,4528400024.0
2007-08-28 19:15:00,114.69,114.69,114.67,114.68,1700900003.0
2007-08-28 19:20:00,114.68,114.72,114.67,114.705,3047299977.0
2007-08-28 19:25:00,114.705,114.75,114.695,114.73,3999800028.0
2007-08-28 19:30:00,114.73,114.745,114.72,114.73,2394900007.0
2007-08-28 19:35:00,114.72,114.73,114.68,114.73,3009500011.0
2007-08-28 19:40:00,114.82,114.84,114.81,114.84,2073200017.0
2007-08-28 19:45:00,114.865,114.89,114.865,114.89,1135499983.0
2007-08-28 19:50:00,114.9,114.92,114.87,114.88,5438400030.0
2007-08-28 19:55:00,114.88,114.9,114.855,114.89,4223100008.0
2007-08-28 20:05:00,114.75,114.75,114.73,114.74,1513899997.0
2007-08-28 20:25:00,114.75,114.75,114.725,114.745,3054300000.0
2007-08-28 20:40:00,114.63,114.64,114.6,114.62,4015000008.0
2007-08-28 20:45:00,114.64,114.64,114.6,114.6,2030600016.0
2007-08-28 20:50:00,114.6,114.62,114.525,114.525,3725400029.0
2007-08-28 20:55:00,114.525,114.57,114.505,114.57,4383999998.0
2007-08-28 21:05:00,114.61,114.63,114.61,114.62,1910299978.0
2007-08-28 21:10:00,114.59,114.6,114.57,114.57,4456100046.0
2007-08-28 21:15:00,114.56,114.61,114.55,114.605,5421000032.0
2007-08-28 21:20:00,114.605,114.605,114.59,114.605,1023999991.0
2007-08-28 21:25:00,114.565,114.565,114.505,114.52,4398108006.0
2007-08-28 21:30:00,114.52,114.53,114.51,114.525,3861499981.0
2007-08-28 21:45:00,114.5,114.5,114.33,114.35,3137199990.0
2007-08-28 21:50:00,114.35,114.37,114.31,114.31,6836600005.0
2007-08-28 21:55:00,114.31,114.38,114.31,114.38,5240899978.0
2007-08-28 22:00:00,114.38,114.43,114.34,114.37,6995199985.0
2007-08-28 22:05:00,114.37,114.44,114.36,114.44,3685599997.0
2007-08-28 22:10:00,114.43,114.47,114.42,114.43,1894000004.0
2007-08-28 22:15:00,114.29,114.31,114.26,114.27,3184699976.0
2007-08-28 22:20:00,114.27,114.3,114.25,114.26,3212500010.0
2007-08-28 22:25:00,114.26,114.26,114.2,114.23,4499399983.0
2007-08-28 22:30:00,114.23,114.4,114.23,114.395,6487699976.0
2007-08-28 22:35:00,114.4,114.44,114.35,114.35,5392680003.0
2007-08-28 22:40:00,114.35,114.35,114.25,114.29,3188600007.0
2007-08-28 22:45:00,114.29,114.29,114.25,114.26,5584700049.0
2007-08-28 22:50:00,114.26,114.29,114.23,114.29,4245510024.0
2007-08-28 22:55:00,114.29,114.3,114.24,114.25,4642300015.0
2007-08-28 23:00:00,114.25,114.28,114.13,114.14,3417300001.0
2007-08-28 23:05:00,114.15,114.19,114.14,114.16,2828600004.0
2007-08-28 23:10:00,114.16,114.18,114.13,114.14,2284440003.0
2007-08-28 23:15:00,114.14,114.16,114.13,114.14,4523100007.0
2007-08-28 23:20:00,114.14,114.17,114.1,114.13,2999400006.0
2007-08-28 23:25:00,114.13,114.18,114.13,114.14,2819800025.0
2007-08-28 23:30:00,114.14,114.24,114.13,114.23,5887600082.0
2007-08-28 23:35:00,114.23,114.25,114.21,114.22,2529900016.0
2007-08-28 23:40:00,114.22,114.22,114.19,114.22,728600007.0
2007-08-28 23:45:00,114.22,114.25,114.21,114.23,4403200049.0
2007-08-28 23:50:00,114.23,114.23,114.15,114.165,1584200014.0
2007-08-28 23:55:00,114.165,114.185,114.1,114.14,2634300012.0
2007-08-29 00:00:00,114.14,114.19,114.11,114.18,1977300001.0
2007-08-29 00:05:00,114.18,114.19,114.15,114.19,4098499981.0
2007-08-29 00:10:00,114.19,114.25,114.18,114.24,5153899975.0
2007-08-29 00:15:00,114.24,114.31,114.19,114.25,7290399988.0
2007-08-29 00:20:00,114.27,114.33,114.22,114.23,3062899969.0
2007-08-29 00:25:00,114.24,114.26,114.2,114.24,3912899956.0
2007-08-29 00:30:00,114.23,114.24,114.17,114.22,7765799981.0
2007-08-29 00:35:00,114.22,114.31,114.19,114.29,5954300001.0
2007-08-29 00:40:00,114.29,114.29,114.24,114.24,4745899959.0
2007-08-29 00:45:00,114.25,114.25,114.2,114.24,5171299984.0
2007-08-29 00:50:00,114.24,114.33,114.24,114.26,6133800005.0
2007-08-29 00:55:00,114.26,114.34,114.24,114.34,4065700004.0
2007-08-29 01:00:00,114.34,114.37,114.31,114.31,3082099999.0
2007-08-29 01:05:00,114.31,114.32,114.23,114.25,5588859997.0
2007-08-29 01:10:00,114.245,114.32,114.24,114.29,3080200009.0
2007-08-29 01:15:00,114.3,114.34,114.26,114.27,6085699977.0
2007-08-29 01:20:00,114.26,114.33,114.24,114.27,7772149943.0
2007-08-29 01:25:00,114.27,114.29,114.19,114.23,5710611990.0
2007-08-29 01:30:00,114.21,114.22,114.15,114.175,6836200016.0
2007-08-29 01:35:00,114.18,114.18,114.1,114.12,5800860017.0
2007-08-29 01:40:00,114.12,114.13,114.015,114.05,6325010011.0
2007-08-29 01:45:00,114.06,114.08,113.94,114.01,6856000109.0
2007-08-29 01:50:00,114.02,114.07,113.855,114.02,7127900062.0
2007-08-29 01:55:00,114.03,114.04,113.93,113.97,6408400027.0
2007-08-29 02:00:00,113.97,114.05,113.92,114.0,9786600062.0
2007-08-29 02:05:00,113.99,114.0,113.91,113.97,7014800072.0
2007-08-29 02:10:00,113.98,114.06,113.94,113.99,6638199987.0
2007-08-29 02:15:00,114.0,114.09,114.0,114.04,8011800091.0
2007-08-29 02:20:00,114.04,114.105,114.03,114.09,4954580005.0
2007-08-29 02:25:00,114.07,114.11,114.02,114.1,9175999885.0
2007-08-29 02:30:00,114.1,114.19,114.08,114.16,6908900011.0
2007-08-29 02:35:00,114.16,114.17,114.12,114.12,6931679986.0
2007-08-29 02:40:00,114.12,114.17,114.08,114.14,9620180026.0
2007-08-29 02:45:00,114.14,114.16,114.12,114.15,4542500000.0
2007-08-29 02:50:00,114.15,114.16,114.03,114.05,4325700007.0
2007-08-29 02:55:00,114.05,114.14,114.03,114.1,1364500010.0
2007-08-29 03:00:00,114.1,114.11,114.03,114.07,8186899985.0
2007-08-29 03:05:00,114.07,114.09,114.04,114.07,6118299982.0
2007-08-29 03:10:00,114.06,114.105,114.01,114.02,4215000005.0
2007-08-29 03:15:00,114.03,114.04,113.985,114.02,8521100010.0
2007-08-29 03:20:00,114.0,114.01,113.91,113.94,6772000070.0
2007-08-29 03:25:00,113.93,114.07,113.93,114.03,8404900082.0
2007-08-29 03:30:00,114.04,114.05,113.96,114.0,9493500090.0
2007-08-29 03:35:00,113.99,114.05,113.98,114.05,9025500060.0
2007-08-29 03:40:00,114.05,114.06,114.03,114.04,5227799981.0
2007-08-29 03:45:00,114.04,114.08,114.04,114.05,7084300039.0
2007-08-29 03:50:00,114.06,114.09,114.05,114.08,4806800013.0
2007-08-29 03:55:00,114.08,114.085,114.03,114.03,3931299986.0
2007-08-29 04:00:00,114.03,114.06,113.98,114.02,7727799957.0
2007-08-29 04:05:00,114.02,114.03,113.96,114.01,5737100010.0
2007-08-29 04:10:00,114.01,114.06,113.98,114.02,8765399978.0
2007-08-29 04:15:00,114.03,114.05,113.99,114.01,3319900013.0
2007-08-29 04:20:00,114.0,114.03,113.99,114.02,5110599957.0
2007-08-29 04:25:00,114.01,114.05,114.0,114.04,6063899966.0
2007-08-29 04:30:00,114.04,114.08,113.97,113.99,6326899981.0
2007-08-29 04:35:00,113.99,114.04,113.99,114.01,6487500027.0
2007-08-29 04:40:00,114.01,114.06,114.0,114.04,9328499945.0
2007-08-29 04:45:00,114.05,114.09,114.04,114.08,3095599965.0
2007-08-29 04:50:00,114.08,114.1,114.04,114.05,6205699975.0
2007-08-29 04:55:00,114.06,114.06,114.03,114.05,5364900011.0
2007-08-29 05:00:00,114.05,114.06,114.03,114.05,4916900029.0
2007-08-29 05:05:00,114.05,114.08,114.01,114.07,4345429969.0
2007-08-29 05:10:00,114.07,114.08,114.05,114.08,5774999980.0
2007-08-29 05:15:00,114.06,114.12,114.05,114.11,8612200018.0
2007-08-29 05:20:00,114.12,114.13,114.08,114.09,2228039981.0
2007-08-29 05:25:00,114.09,114.12,114.04,114.11,3414790010.0
2007-08-29 05:30:00,114.12,114.12,114.085,114.1,2504700032.0
2007-08-29 05:35:00,114.1,114.1,114.055,114.08,3877360002.0
2007-08-29 05:40:00,114.08,114.08,114.05,114.08,2840200020.0
2007-08-29 05:45:00,114.08,114.125,114.065,114.11,7355799965.0
2007-08-29 05:50:00,114.11,114.21,114.1,114.2,6994400035.0
2007-08-29 05:55:00,114.21,114.29,114.2,114.26,4502000045.0
2007-08-29 06:00:00,114.27,114.395,114.23,114.395,5716536047.0
2007-08-29 06:05:00,114.39,114.51,114.33,114.47,9782500085.0
2007-08-29 06:10:00,114.46,114.51,114.39,114.47,9782500085.0
2007-08-29 06:15:00,114.46,114.49,114.33,114.38,9782500085.0
2007-08-29 06:20:00,114.37,114.4,114.33,114.35,8687200073.0
2007-08-29 06:25:00,114.36,114.42,114.36,114.41,7391380013.0
2007-08-29 06:30:00,114.42,114.47,114.36,114.38,10594699989.0
2007-08-29 06:35:00,114.38,114.425,114.36,114.375,7623699977.0
2007-08-29 06:40:00,114.35,114.38,114.33,114.38,5859900016.0
2007-08-29 06:45:00,114.38,114.45,114.36,114.42,7952100036.0
2007-08-29 06:50:00,114.41,114.41,114.35,114.37,4052900021.0
2007-08-29 06:55:00,114.37,114.4,114.35,114.36,1586700007.0
2007-08-29 07:00:00,114.36,114.38,114.34,114.38,1897599994.0
2007-08-29 07:05:00,114.38,114.41,114.38,114.39,2618999993.0
2007-08-29 07:10:00,114.39,114.4,114.34,114.36,6583099986.0
2007-08-29 07:15:00,114.37,114.38,114.33,114.36,3974200007.0
2007-08-29 07:20:00,114.36,114.4,114.36,114.37,4306400003.0
2007-08-29 07:25:00,114.39,114.42,114.38,114.41,3584059982.0
2007-08-29 07:30:00,114.42,114.425,114.38,114.4,4587100020.0
2007-08-29 07:35:00,114.4,114.4,114.34,114.34,5121499915.0
2007-08-29 07:40:00,114.355,114.36,114.3,114.31,7295131945.0
2007-08-29 07:45:00,114.31,114.31,114.22,114.24,1624000005.0
2007-08-29 07:50:00,114.26,114.28,114.23,114.27,5917899990.0
2007-08-29 07:55:00,114.275,114.29,114.25,114.25,6267099986.0
2007-08-29 08:00:00,114.26,114.29,114.25,114.29,7470999965.0
2007-08-29 08:05:00,114.27,114.29,114.27,114.285,5079100004.0
2007-08-29 08:10:00,114.285,114.29,114.26,114.27,6113400020.0
2007-08-29 08:15:00,114.29,114.39,114.28,114.39,6371499969.0
2007-08-29 08:20:00,114.38,114.46,114.34,114.43,7383499930.0
2007-08-29 08:25:00,114.44,114.46,114.37,114.38,7383499930.0
2007-08-29 08:30:00,114.39,114.49,114.37,114.41,7383499930.0
2007-08-29 08:35:00,114.4,114.5,114.39,114.48,5906799944.0
2007-08-29 08:40:00,114.49,114.55,114.39,114.46,7383499930.0
2007-08-29 08:45:00,114.43,114.5,114.43,114.49,6972499930.0
2007-08-29 08:50:00,114.48,114.49,114.44,114.48,6972499930.0
2007-08-29 08:55:00,114.46,114.46,114.35,114.35,9854199981.0
2007-08-29 09:00:00,114.36,114.4,114.25,114.27,10360999985.0
2007-08-29 09:05:00,114.28,114.34,114.27,114.28,9229299991.0
2007-08-29 09:10:00,114.27,114.38,114.25,114.33,4702500015.0
2007-08-29 09:15:00,114.34,114.35,114.27,114.3,4702500015.0
2007-08-29 09:20:00,114.29,114.43,114.29,114.39,4702500015.0
2007-08-29 09:25:00,114.4,114.5,114.39,114.5,4702500015.0
2007-08-29 09:30:00,114.49,114.53,114.4,114.44,4702500015.0
2007-08-29 09:35:00,114.43,114.47,114.37,114.435,4702500015.0
2007-08-29 09:40:00,114.43,114.44,114.36,114.38,6054250010.0
2007-08-29 09:45:00,114.35,114.38,114.27,114.34,6809599984.0
2007-08-29 09:50:00,114.35,114.37,114.33,114.36,8204000000.0
2007-08-29 09:55:00,114.35,114.41,114.31,114.4,8552600054.0
2007-08-29 10:00:00,114.39,114.51,114.37,114.48,9093000070.0
2007-08-29 10:05:00,114.47,114.6,114.44,114.58,9093000070.0
2007-08-29 10:10:00,114.57,114.63,114.55,114.58,9321200032.0
2007-08-29 10:15:00,114.57,114.58,114.51,114.52,10233999880.0
2007-08-29 10:20:00,114.5,114.62,114.49,114.55,5697000025.0
2007-08-29 10:25:00,114.56,114.62,114.56,114.57,5697000025.0
2007-08-29 10:30:00,114.56,114.57,114.47,114.48,10506999950.0
2007-08-29 10:35:00,114.49,114.52,114.46,114.48,9305499994.0
2007-08-29 10:40:00,114.47,114.5,114.43,114.47,7058400048.0
2007-08-29 10:45:00,114.47,114.48,114.41,114.41,7159150022.0
2007-08-29 10:50:00,114.42,114.45,114.35,114.37,5936999975.0
2007-08-29 10:55:00,114.38,114.44,114.36,114.43,5936999975.0
2007-08-29 11:00:00,114.42,114.53,114.42,114.48,6412099969.0
2007-08-29 11:05:00,114.49,114.69,114.48,114.66,8312499945.0
2007-08-29 11:10:00,114.65,114.71,114.63,114.7,8312499945.0
2007-08-29 11:15:00,114.69,114.72,114.63,114.65,4987499967.0
2007-08-29 11:20:00,114.62,114.71,114.61,114.66,8360599980.0
2007-08-29 11:25:00,114.67,114.85,114.66,114.82,8553000120.0
2007-08-29 11:30:00,114.81,114.88,114.75,114.88,8553000120.0
2007-08-29 11:35:00,114.9,114.91,114.79,114.79,8553000120.0
2007-08-29 11:40:00,114.8,114.82,114.73,114.74,8553000120.0
2007-08-29 11:45:00,114.76,114.76,114.71,114.75,7094200024.0
2007-08-29 11:50:00,114.74,114.76,114.7,114.72,7405000017.0
2007-08-29 11:55:00,114.73,114.73,114.6,114.65,10107000085.0
2007-08-29 12:00:00,114.66,114.69,114.58,114.63,10107000085.0
2007-08-29 12:05:00,114.64,114.65,114.61,114.62,10107000085.0
2007-08-29 12:10:00,114.63,114.67,114.62,114.63,7546400031.0
2007-08-29 12:15:00,114.62,114.7,114.62,114.65,3705499950.0
2007-08-29 12:20:00,114.65,114.69,114.6,114.68,9757780043.0
2007-08-29 12:25:00,114.69,114.76,114.66,114.73,10219000040.0
2007-08-29 12:30:00,114.74,114.89,114.74,114.85,10219000040.0
2007-08-29 12:35:00,114.84,114.88,114.75,114.76,10219000040.0
2007-08-29 12:40:00,114.76,114.78,114.72,114.76,7069177009.0
2007-08-29 12:45:00,114.78,114.8,114.73,114.76,4398900060.0
2007-08-29 12:50:00,114.78,114.79,114.74,114.79,3678400102.0
2007-08-29 12:55:00,114.79,115.04,114.79,114.97,7269500030.0
2007-08-29 13:00:00,114.98,114.98,114.85,114.9,7269500030.0
2007-08-29 13:05:00,114.88,114.9,114.835,114.87,7845500016.0
2007-08-29 13:10:00,114.84,115.02,114.83,114.99,6697999995.0
2007-08-29 13:15:00,114.98,115.08,114.94,115.01,6697999995.0
2007-08-29 13:20:00,115.03,115.05,114.93,114.95,6697999995.0
2007-08-29 13:25:00,114.94,114.99,114.94,114.98,5777899996.0
2007-08-29 13:30:00,114.98,114.98,114.88,114.92,7023699956.0
2007-08-29 13:35:00,114.93,115.0,114.92,114.965,7748600025.0
2007-08-29 13:40:00,114.95,115.0,114.95,114.955,7350900034.0
2007-08-29 13:45:00,114.92,114.92,114.8,114.8,9137300013.0
2007-08-29 13:50:00,114.79,114.84,114.77,114.805,8318500015.0
2007-08-29 13:55:00,114.81,114.87,114.81,114.87,9343100028.0
2007-08-29 14:00:00,114.86,114.88,114.81,114.83,10496699997.0
2007-08-29 14:05:00,114.82,114.91,114.82,114.85,10109500025.0
2007-08-29 14:10:00,114.86,114.86,114.76,114.77,7111599986.0
2007-08-29 14:15:00,114.79,114.8,114.67,114.68,5112999960.0
2007-08-29 14:20:00,114.69,114.79,114.68,114.75,5112999960.0
2007-08-29 14:25:00,114.74,114.74,114.65,114.69,9869700120.0
2007-08-29 14:30:00,114.68,114.745,114.68,114.73,9765999978.0
2007-08-29 14:35:00,114.73,114.79,114.72,114.76,6626000050.0
2007-08-29 14:40:00,114.77,114.85,114.75,114.82,5914100002.0
2007-08-29 14:45:00,114.84,114.87,114.8,114.81,8179100002.0
2007-08-29 14:50:00,114.81,114.82,114.76,114.79,7876900023.0
2007-08-29 14:55:00,114.81,114.83,114.79,114.82,8215900021.0
2007-08-29 15:00:00,114.81,114.84,114.79,114.79,8076800018.0
2007-08-29 15:05:00,114.8,114.85,114.78,114.85,7800200088.0
2007-08-29 15:10:00,114.84,114.88,114.8,114.81,9391299934.0
2007-08-29 15:15:00,114.82,114.84,114.79,114.84,6620699993.0
2007-08-29 15:20:00,114.81,114.95,114.8,114.93,10030500025.0
2007-08-29 15:25:00,114.94,114.96,114.91,114.92,10030500025.0
2007-08-29 15:30:00,114.93,115.05,114.89,115.05,10030500025.0
2007-08-29 15:35:00,115.06,115.14,115.01,115.01,10030500025.0
2007-08-29 15:40:00,115.0,115.06,114.98,114.99,10030500025.0
2007-08-29 15:45:00,114.98,115.01,114.85,114.96,10030500025.0
2007-08-29 15:50:00,114.97,114.99,114.9,114.94,10030500025.0
2007-08-29 15:55:00,114.93,114.94,114.8,114.85,10030500025.0
2007-08-29 16:00:00,114.86,114.89,114.83,114.86,9275300005.0
2007-08-29 16:05:00,114.87,114.87,114.79,114.8,7037500025.0
2007-08-29 16:10:00,114.81,114.83,114.74,114.74,7037500025.0
2007-08-29 16:15:00,114.73,114.82,114.73,114.8,7037500025.0
2007-08-29 16:20:00,114.81,114.98,114.8,114.95,7037500025.0
2007-08-29 16:25:00,114.94,114.96,114.9,114.93,7699700008.0
2007-08-29 16:30:00,114.91,114.93,114.81,114.83,8448599997.0
2007-08-29 16:35:00,114.84,114.87,114.8,114.84,8097499995.0
2007-08-29 16:40:00,114.85,114.92,114.83,114.92,8097499995.0
2007-08-29 16:45:00,114.91,114.95,114.88,114.9,8220100029.0
2007-08-29 16:50:00,114.92,115.03,114.875,115.01,9452290014.0
2007-08-29 16:55:00,115.02,115.1,114.99,115.05,10151149970.0
2007-08-29 17:00:00,115.06,115.38,115.05,115.35,10151149970.0
2007-08-29 17:05:00,115.36,115.37,115.23,115.24,9905629975.0
2007-08-29 17:10:00,115.25,115.27,115.19,115.22,9860890005.0
2007-08-29 17:15:00,115.23,115.23,115.18,115.19,9779100083.0
2007-08-29 17:20:00,115.18,115.2,115.13,115.16,9740500100.0
2007-08-29 17:25:00,115.17,115.26,115.16,115.215,9740500100.0
2007-08-29 17:30:00,115.21,115.28,115.2,115.26,8551700070.0
2007-08-29 17:35:00,115.25,115.61,115.23,115.51,9341999995.0
2007-08-29 17:40:00,115.5,115.52,115.43,115.44,8455799980.0
2007-08-29 17:45:00,115.45,115.52,115.45,115.46,6788549976.0
2007-08-29 17:50:00,115.47,115.5,115.44,115.47,5019200009.0
2007-08-29 17:55:00,115.46,115.56,115.46,115.51,9001199972.0
2007-08-29 18:00:00,115.52,115.55,115.5,115.54,9408600008.0
2007-08-29 18:05:00,115.55,115.55,115.445,115.45,6786099961.0
2007-08-29 18:10:00,115.45,115.46,115.41,115.44,8306700064.0
2007-08-29 18:15:00,115.44,115.52,115.42,115.47,5682099995.0
2007-08-29 18:20:00,115.465,115.49,115.43,115.45,4433000005.0
2007-08-29 18:25:00,115.46,115.47,115.39,115.4,5719900038.0
2007-08-29 18:30:00,115.39,115.4,115.36,115.36,8720260052.0
2007-08-29 18:35:00,115.37,115.4,115.33,115.36,9510399950.0
2007-08-29 18:40:00,115.37,115.4,115.35,115.4,5604779989.0
2007-08-29 18:45:00,115.4,115.4,115.34,115.4,6150200009.0
2007-08-29 18:50:00,115.4,115.4,115.32,115.36,7297199991.0
2007-08-29 18:55:00,115.37,115.38,115.3,115.355,9572999899.0
2007-08-29 19:00:00,115.35,115.38,115.33,115.37,3589700006.0
2007-08-29 19:05:00,115.38,115.42,115.38,115.39,5621700012.0
2007-08-29 19:10:00,115.38,115.41,115.33,115.36,7129800030.0
2007-08-29 19:15:00,115.37,115.37,115.3,115.3,6048000013.0
2007-08-29 19:20:00,115.29,115.29,115.19,115.21,8573899999.0
2007-08-29 19:25:00,115.2,115.25,115.19,115.23,7354500050.0
2007-08-29 19:30:00,115.24,115.25,115.22,115.24,6894099994.0
2007-08-29 19:35:00,115.24,115.27,115.2,115.25,6987099961.0
2007-08-29 19:40:00,115.25,115.25,115.19,115.21,5175900028.0
2007-08-29 19:45:00,115.205,115.215,115.11,115.16,8189800038.0
2007-08-29 19:50:00,115.18,115.21,115.14,115.18,7292500018.0
2007-08-29 19:55:00,115.17,115.26,115.15,115.25,8901000008.0
2007-08-29 20:00:00,115.25,115.67,115.25,115.54,9293200115.0
2007-08-29 20:05:00,115.56,115.58,115.46,115.5,9293200115.0
2007-08-29 20:10:00,115.48,115.55,115.44,115.47,9293200115.0
2007-08-29 20:15:00,115.48,115.525,115.47,115.48,8176180130.0
2007-08-29 20:20:00,115.47,115.52,115.45,115.49,7634400076.0
2007-08-29 20:25:00,115.48,115.48,115.44,115.45,5015899985.0
2007-08-29 20:30:00,115.46,115.62,115.46,115.58,9343900015.0
2007-08-29 20:35:00,115.59,115.62,115.52,115.58,9920800035.0
2007-08-29 20:40:00,115.6,115.615,115.51,115.53,7650919998.0
2007-08-29 20:45:00,115.53,115.54,115.5,115.53,5855599976.0
2007-08-29 20:50:00,115.53,115.56,115.475,115.48,5235999984.0
2007-08-29 20:55:00,115.48,115.5,115.46,115.465,4251999998.0
2007-08-29 21:00:00,115.47,115.54,115.465,115.52,4778699983.0
2007-08-29 21:05:00,115.52,115.61,115.49,115.59,8031799942.0
2007-08-29 21:10:00,115.6,115.65,115.55,115.65,9269999985.0
2007-08-29 21:15:00,115.65,115.665,115.61,115.64,9216799969.0
2007-08-29 21:20:00,115.65,115.66,115.57,115.61,7504499971.0
2007-08-29 21:25:00,115.62,115.7,115.6,115.68,6939199976.0
2007-08-29 21:30:00,115.69,116.02,115.69,116.02,6198000010.0
2007-08-29 21:35:00,116.01,116.01,115.88,115.95,6198000010.0
2007-08-29 21:40:00,115.96,115.97,115.91,115.93,5861199999.0
2007-08-29 21:45:00,115.93,115.94,115.9,115.92,8277000001.0
2007-08-29 21:50:00,115.93,115.985,115.9,115.98,9675500041.0
2007-08-29 21:55:00,115.97,116.19,115.95,116.16,6449800003.0
2007-08-29 22:00:00,116.15,116.17,116.11,116.11,7462700017.0
2007-08-29 22:05:00,116.115,116.15,116.09,116.125,5846800022.0
2007-08-29 22:10:00,116.11,116.25,116.09,116.16,3688099996.0
2007-08-29 22:15:00,116.18,116.18,116.13,116.16,4108000012.0
2007-08-29 22:20:00,116.16,116.185,116.13,116.15,5203300019.0
2007-08-29 22:25:00,116.15,116.23,116.13,116.22,4497700011.0
2007-08-29 22:30:00,116.21,116.23,116.19,116.19,2971660001.0
2007-08-29 22:35:00,116.21,116.22,116.18,116.2,1912800001.0
2007-08-29 22:40:00,116.2,116.2,116.12,116.15,2864599978.0
2007-08-29 22:45:00,116.15,116.16,116.1,116.14,3916199992.0
2007-08-29 22:50:00,116.14,116.14,116.09,116.1,4073120030.0
2007-08-29 22:55:00,116.1,116.18,116.1,116.16,3239099988.0
2007-08-29 23:00:00,116.16,116.16,116.12,116.14,2964899998.0
2007-08-29 23:05:00,116.14,116.17,116.12,116.17,2788800010.0
2007-08-29 23:10:00,116.17,116.18,116.16,116.16,1796200019.0
2007-08-29 23:15:00,116.16,116.18,116.14,116.14,4239800040.0
2007-08-29 23:20:00,116.15,116.2,116.15,116.19,2833799997.0
2007-08-29 23:25:00,116.19,116.23,116.15,116.2,3764299994.0
2007-08-29 23:30:00,116.19,116.21,116.15,116.19,2535800022.0
2007-08-29 23:35:00,116.18,116.24,116.18,116.22,2353000016.0
2007-08-29 23:40:00,116.22,116.23,116.19,116.22,2183100022.0
2007-08-29 23:45:00,116.22,116.22,116.17,116.2,1733400004.0
2007-08-29 23:50:00,116.195,116.2,116.05,116.125,4183099998.0
2007-08-29 23:55:00,116.125,116.15,116.1,116.11,648600003.0
2007-08-30 00:00:00,116.11,116.11,115.99,115.99,3557300006.0
2007-08-30 00:05:00,115.98,116.01,115.94,116.0,3991200029.0
2007-08-30 00:10:00,116.0,116.025,115.97,116.0,4236099996.0
2007-08-30 00:15:00,116.01,116.03,115.99,116.02,1577540017.0
2007-08-30 00:20:00,116.015,116.02,115.94,115.95,1032599990.0
2007-08-30 00:25:00,115.95,115.96,115.885,115.9,4577300011.0
2007-08-30 00:30:00,115.89,115.9,115.84,115.87,6286100018.0
2007-08-30 00:35:00,115.87,115.96,115.85,115.92,3445299999.0
2007-08-30 00:40:00,115.92,115.96,115.91,115.935,2059500001.0
2007-08-30 00:45:00,115.935,115.98,115.93,115.93,3894960000.0
2007-08-30 00:50:00,115.94,115.94,115.84,115.88,7369800010.0
2007-08-30 00:55:00,115.87,115.91,115.87,115.875,4028200019.0
2007-08-30 01:00:00,115.86,115.87,115.76,115.82,4509799989.0
2007-08-30 01:05:00,115.83,115.86,115.81,115.82,5005000032.0
2007-08-30 01:10:00,115.8,115.82,115.71,115.75,7864799993.0
2007-08-30 01:15:00,115.75,115.79,115.71,115.78,3459500011.0
2007-08-30 01:20:00,115.805,115.82,115.74,115.79,2539599989.0
2007-08-30 01:25:00,115.79,115.8,115.745,115.76,2868899995.0
2007-08-30 01:30:00,115.76,115.78,115.74,115.74,5823800057.0
2007-08-30 01:35:00,115.74,115.77,115.73,115.765,3483500025.0
2007-08-30 01:40:00,115.765,115.79,115.73,115.75,7319800100.0
2007-08-30 01:45:00,115.745,115.77,115.71,115.71,6727800014.0
2007-08-30 01:50:00,115.71,115.75,115.67,115.74,5744100043.0
2007-08-30 01:55:00,115.73,115.75,115.69,115.69,4074500046.0
2007-08-30 02:00:00,115.68,115.76,115.67,115.75,7213700054.0
2007-08-30 02:05:00,115.75,115.77,115.73,115.75,5900000038.0
2007-08-30 02:10:00,115.75,115.76,115.67,115.7,5072499980.0
2007-08-30 02:15:00,115.7,115.72,115.67,115.69,9014000029.0
2007-08-30 02:20:00,115.68,115.73,115.55,115.6,8803200059.0
2007-08-30 02:25:00,115.62,115.65,115.55,115.61,8791000040.0
2007-08-30 02:30:00,115.62,115.65,115.6,115.63,7435900028.0
2007-08-30 02:35:00,115.63,115.63,115.54,115.6,7191500033.0
2007-08-30 02:40:00,115.61,115.68,115.58,115.68,9783600000.0
2007-08-30 02:45:00,115.67,115.69,115.61,115.65,9962500000.0
2007-08-30 02:50:00,115.65,115.665,115.62,115.65,9693199984.0
2007-08-30 02:55:00,115.64,115.67,115.61,115.62,9675500002.0
2007-08-30 03:00:00,115.61,115.62,115.57,115.58,10147899981.0
2007-08-30 03:05:00,115.59,115.64,115.58,115.63,7373900019.0
2007-08-30 03:10:00,115.63,115.68,115.62,115.66,6248600042.0
2007-08-30 03:15:00,115.67,115.68,115.66,115.67,6263000045.0
2007-08-30 03:20:00,115.67,115.69,115.655,115.68,5665799961.0
2007-08-30 03:25:00,115.68,115.77,115.66,115.75,8856200010.0
2007-08-30 03:30:00,115.76,115.76,115.71,115.73,7128399991.0
2007-08-30 03:35:00,115.71,115.72,115.67,115.67,5207200024.0
2007-08-30 03:40:00,115.67,115.72,115.66,115.72,5363700045.0
2007-08-30 03:45:00,115.72,115.73,115.69,115.715,8755600027.0
2007-08-30 03:50:00,115.715,115.72,115.685,115.71,6017060035.0
2007-08-30 03:55:00,115.71,115.72,115.67,115.72,7369699994.0
2007-08-30 04:00:00,115.7,115.73,115.7,115.71,6842499975.0
2007-08-30 04:05:00,115.7,115.79,115.7,115.78,7787999978.0
2007-08-30 04:10:00,115.76,115.87,115.75,115.86,5843599986.0
2007-08-30 04:15:00,115.87,115.97,115.85,115.93,8610599974.0
2007-08-30 04:20:00,115.91,115.95,115.9,115.92,7540299956.0
2007-08-30 04:25:00,115.915,115.98,115.9,115.91,6424399980.0
2007-08-30 04:30:00,115.91,115.92,115.89,115.89,3671800013.0
2007-08-30 04:35:00,115.88,115.91,115.87,115.88,1582040002.0
2007-08-30 04:40:00,115.88,115.89,115.86,115.87,1415499990.0
2007-08-30 04:45:00,115.87,115.88,115.83,115.85,3002199988.0
2007-08-30 04:50:00,115.845,115.87,115.82,115.85,2578200006.0
2007-08-30 04:55:00,115.85,115.87,115.84,115.85,2535999993.0
2007-08-30 05:00:00,115.85,115.87,115.83,115.85,1434099964.0
2007-08-30 05:05:00,115.85,115.85,115.75,115.76,3614299980.0
2007-08-30 05:10:00,115.76,115.82,115.76,115.8,5111299978.0
2007-08-30 05:15:00,115.8,115.8,115.76,115.78,3078699984.0
2007-08-30 05:20:00,115.77,115.77,115.715,115.74,6179499951.0
2007-08-30 05:25:00,115.73,115.78,115.72,115.77,6276910002.0
2007-08-30 05:30:00,115.765,115.79,115.755,115.78,5107200008.0
2007-08-30 05:35:00,115.775,115.8,115.77,115.79,2750699963.0
2007-08-30 05:40:00,115.8,115.8,115.74,115.75,4206899999.0
2007-08-30 05:45:00,115.75,115.76,115.74,115.76,1852499986.0
2007-08-30 05:50:00,115.76,115.83,115.75,115.77,6328559963.0
2007-08-30 05:55:00,115.77,115.8,115.75,115.77,3863999993.0
2007-08-30 06:00:00,115.77,115.79,115.75,115.76,6646559952.0
2007-08-30 06:05:00,115.76,115.78,115.7,115.7,5927200030.0
2007-08-30 06:10:00,115.71,115.79,115.69,115.75,8584700017.0
2007-08-30 06:15:00,115.75,115.76,115.715,115.73,3844999999.0
2007-08-30 06:20:00,115.73,115.73,115.64,115.65,3867300019.0
2007-08-30 06:25:00,115.65,115.67,115.64,115.66,5288300000.0
2007-08-30 06:30:00,115.66,115.67,115.6,115.63,6826499986.0
2007-08-30 06:35:00,115.63,115.66,115.63,115.63,2780360002.0
2007-08-30 06:40:00,115.64,115.64,115.56,115.61,7099299940.0
2007-08-30 06:45:00,115.61,115.62,115.595,115.6,4731899952.0
2007-08-30 06:50:00,115.6,115.61,115.36,115.4,6203999973.0
2007-08-30 06:55:00,115.41,115.47,115.37,115.44,10166999935.0
2007-08-30 07:00:00,115.45,115.48,115.33,115.39,9441000009.0
2007-08-30 07:05:00,115.37,115.38,115.2,115.21,8352000120.0
2007-08-30 07:10:00,115.2,115.41,115.2,115.36,8352000120.0
2007-08-30 07:15:00,115.37,115.46,115.35,115.43,9095700021.0
2007-08-30 07:20:00,115.42,115.5,115.4,115.44,9423999952.0
2007-08-30 07:25:00,115.44,115.45,115.34,115.35,5658500037.0
2007-08-30 07:30:00,115.36,115.37,115.29,115.3,8746000020.0
2007-08-30 07:35:00,115.31,115.32,115.21,115.24,9818000010.0
2007-08-30 07:40:00,115.23,115.32,115.21,115.32,9818000010.0
2007-08-30 07:45:00,115.33,115.34,115.25,115.25,9818000010.0
2007-08-30 07:50:00,115.24,115.3,115.23,115.28,8787699994.0
2007-08-30 07:55:00,115.29,115.31,115.28,115.295,8096599964.0
2007-08-30 08:00:00,115.3,115.35,115.27,115.35,7399799995.0
2007-08-30 08:05:00,115.36,115.385,115.32,115.34,5177499980.0
2007-08-30 08:10:00,115.35,115.35,115.29,115.3,2735000015.0
2007-08-30 08:15:00,115.31,115.41,115.3,115.41,6063700009.0
2007-08-30 08:20:00,115.4,115.47,115.39,115.43,7865000020.0
2007-08-30 08:25:00,115.44,115.46,115.38,115.4,8645900060.0
2007-08-30 08:30:00,115.39,115.51,115.37,115.5,8681000075.0
2007-08-30 08:35:00,115.49,115.63,115.48,115.62,8681000075.0
2007-08-30 08:40:00,115.6,115.69,115.57,115.68,8645500110.0
2007-08-30 08:45:00,115.69,115.72,115.65,115.7,8645500110.0
2007-08-30 08:50:00,115.71,115.77,115.695,115.7,8525800044.0
2007-08-30 08:55:00,115.69,115.73,115.61,115.62,8576000021.0
2007-08-30 09:00:00,115.61,115.61,115.45,115.51,10333500155.0
2007-08-30 09:05:00,115.52,115.62,115.46,115.62,10333500155.0
2007-08-30 09:10:00,115.63,115.63,115.47,115.53,10333500155.0
2007-08-30 09:15:00,115.54,115.55,115.46,115.49,10333500155.0
2007-08-30 09:20:00,115.5,115.55,115.48,115.55,8123100090.0
2007-08-30 09:25:00,115.56,115.62,115.51,115.6,5705299983.0
2007-08-30 09:30:00,115.58,115.63,115.57,115.57,7768999965.0
2007-08-30 09:35:00,115.58,115.58,115.5,115.54,8331099989.0
2007-08-30 09:40:00,115.54,115.59,115.52,115.58,5262499935.0
2007-08-30 09:45:00,115.59,115.6,115.53,115.58,8376499986.0
2007-08-30 09:50:00,115.58,115.59,115.54,115.56,8536400055.0
2007-08-30 09:55:00,115.57,115.63,115.56,115.62,8218700088.0
2007-08-30 10:00:00,115.64,115.68,115.57,115.57,9336800156.0
2007-08-30 10:05:00,115.58,115.62,115.41,115.44,9628000225.0
2007-08-30 10:10:00,115.45,115.48,115.37,115.47,9628000225.0
2007-08-30 10:15:00,115.47,115.51,115.42,115.49,6506000010.0
2007-08-30 10:20:00,115.48,115.55,115.47,115.54,6506000010.0
2007-08-30 10:25:00,115.56,115.61,115.52,115.55,9091599954.0
2007-08-30 10:30:00,115.54,115.56,115.51,115.55,7327499991.0
2007-08-30 10:35:00,115.56,115.65,115.55,115.64,9940500095.0
2007-08-30 10:40:00,115.63,115.64,115.57,115.58,7489239990.0
2007-08-30 10:45:00,115.59,115.62,115.57,115.61,5852500035.0
2007-08-30 10:50:00,115.63,115.65,115.58,115.595,4230100027.0
2007-08-30 10:55:00,115.595,115.6,115.53,115.58,1727599993.0
2007-08-30 11:00:00,115.59,115.62,115.57,115.59,1121100000.0
2007-08-30 11:05:00,115.61,115.64,115.58,115.6,4574600004.0
2007-08-30 11:10:00,115.58,115.62,115.55,115.6,9569500088.0
2007-08-30 11:15:00,115.59,115.61,115.51,115.53,3431500020.0
2007-08-30 11:20:00,115.54,115.58,115.53,115.55,3431500020.0
2007-08-30 11:25:00,115.56,115.57,115.5,115.51,3431500020.0
2007-08-30 11:30:00,115.52,115.56,115.51,115.53,5600000026.0
2007-08-30 11:35:00,115.51,115.52,115.47,115.51,3728199997.0
2007-08-30 11:40:00,115.52,115.57,115.5,115.51,3359999995.0
2007-08-30 11:45:00,115.52,115.52,115.46,115.49,3359999995.0
2007-08-30 11:50:00,115.47,115.47,115.38,115.38,5261999955.0
2007-08-30 11:55:00,115.37,115.39,115.24,115.33,5261999955.0
2007-08-30 12:00:00,115.35,115.41,115.31,115.4,5261999955.0
2007-08-30 12:05:00,115.41,115.43,115.32,115.37,5261999955.0
2007-08-30 12:10:00,115.39,115.41,115.23,115.25,5261999955.0
2007-08-30 12:15:00,115.26,115.33,115.25,115.33,5261999955.0
2007-08-30 12:20:00,115.31,115.4,115.27,115.36,6259799993.0
2007-08-30 12:25:00,115.35,115.42,115.34,115.34,5186999975.0
2007-08-30 12:30:00,115.37,115.37,115.31,115.36,9516599999.0
2007-08-30 12:35:00,115.34,115.43,115.31,115.43,9880500023.0
2007-08-30 12:40:00,115.42,115.44,115.34,115.36,7006500095.0
2007-08-30 12:45:00,115.36,115.43,115.35,115.4,7481799969.0
2007-08-30 12:50:00,115.4,115.44,115.37,115.38,6624600065.0
2007-08-30 12:55:00,115.39,115.42,115.33,115.38,9848700071.0
2007-08-30 13:00:00,115.39,115.43,115.36,115.42,9229900025.0
2007-08-30 13:05:00,115.43,115.45,115.37,115.38,7504800008.0
2007-08-30 13:10:00,115.38,115.44,115.37,115.42,4314199987.0
2007-08-30 13:15:00,115.42,115.46,115.37,115.43,5810900069.0
2007-08-30 13:20:00,115.43,115.45,115.4,115.45,7656330033.0
2007-08-30 13:25:00,115.45,115.46,115.415,115.43,8763020086.0
2007-08-30 13:30:00,115.42,115.45,115.415,115.43,6052399974.0
2007-08-30 13:35:00,115.42,115.48,115.42,115.45,6474500004.0
2007-08-30 13:40:00,115.45,115.46,115.4,115.45,5138499997.0
2007-08-30 13:45:00,115.44,115.51,115.44,115.5,6497999988.0
2007-08-30 13:50:00,115.51,115.56,115.48,115.56,6338500014.0
2007-08-30 13:55:00,115.56,115.68,115.555,115.62,9297200044.0
2007-08-30 14:00:00,115.6,115.65,115.6,115.62,8380999965.0
2007-08-30 14:05:00,115.62,115.64,115.57,115.58,6162699937.0
2007-08-30 14:10:00,115.59,115.61,115.57,115.61,6386500030.0
2007-08-30 14:15:00,115.61,115.61,115.55,115.57,6472399983.0
2007-08-30 14:20:00,115.56,115.58,115.54,115.57,5992699989.0
2007-08-30 14:25:00,115.56,115.57,115.47,115.56,8028700031.0
2007-08-30 14:30:00,115.55,115.63,115.47,115.58,6091999995.0
2007-08-30 14:35:00,115.57,115.62,115.5,115.54,6091999995.0
2007-08-30 14:40:00,115.53,115.61,115.51,115.56,6091999995.0
2007-08-30 14:45:00,115.55,115.76,115.55,115.73,6091999995.0
2007-08-30 14:50:00,115.74,115.82,115.72,115.77,6678299993.0
2007-08-30 14:55:00,115.78,115.78,115.71,115.72,7516100017.0
2007-08-30 15:00:00,115.725,115.74,115.67,115.7,7983500028.0
2007-08-30 15:05:00,115.71,115.71,115.61,115.65,9006999992.0
2007-08-30 15:10:00,115.66,115.67,115.53,115.55,10512999940.0
2007-08-30 15:15:00,115.56,115.57,115.51,115.53,10512999940.0
2007-08-30 15:20:00,115.54,115.63,115.53,115.57,10512999940.0
2007-08-30 15:25:00,115.58,115.58,115.49,115.51,9362599984.0
2007-08-30 15:30:00,115.52,115.52,115.42,115.49,8952599992.0
2007-08-30 15:35:00,115.5,115.63,115.45,115.61,8462999980.0
2007-08-30 15:40:00,115.6,115.65,115.52,115.55,8462999980.0
2007-08-30 15:45:00,115.57,115.62,115.52,115.58,8462999980.0
2007-08-30 15:50:00,115.59,115.7,115.55,115.65,8462999980.0
2007-08-30 15:55:00,115.66,115.69,115.62,115.64,8462999980.0
2007-08-30 16:00:00,115.65,115.69,115.57,115.6,8019299962.0
2007-08-30 16:05:00,115.61,115.76,115.61,115.72,7723499950.0
2007-08-30 16:10:00,115.71,115.73,115.61,115.64,7723499950.0
2007-08-30 16:15:00,115.62,115.68,115.61,115.67,7594039968.0
2007-08-30 16:20:00,115.65,115.71,115.61,115.64,7399849995.0
2007-08-30 16:25:00,115.65,115.74,115.65,115.71,7399849995.0
2007-08-30 16:30:00,115.7,115.83,115.7,115.76,7399849995.0
2007-08-30 16:35:00,115.75,115.78,115.71,115.72,7399849995.0
2007-08-30 16:40:00,115.7,115.74,115.68,115.72,7399849995.0
2007-08-30 16:45:00,115.71,115.77,115.69,115.76,7399849995.0
2007-08-30 16:50:00,115.75,115.87,115.74,115.83,7399849995.0
2007-08-30 16:55:00,115.82,115.82,115.75,115.78,7399849995.0
2007-08-30 17:00:00,115.77,115.89,115.77,115.87,7399849995.0
2007-08-30 17:05:00,115.85,115.97,115.82,115.91,10297500220.0
2007-08-30 17:10:00,115.89,116.02,115.89,115.95,10297500220.0
2007-08-30 17:15:00,115.94,115.97,115.86,115.95,10297500220.0
2007-08-30 17:20:00,115.94,116.0,115.915,115.92,10432700128.0
2007-08-30 17:25:00,115.9,115.9,115.8,115.83,1504999980.0
2007-08-30 17:30:00,115.84,115.88,115.8,115.87,1504999980.0
2007-08-30 17:35:00,115.86,115.98,115.86,115.94,6977600052.0
2007-08-30 17:40:00,115.95,115.98,115.93,115.96,10587400095.0
2007-08-30 17:45:00,115.95,115.96,115.88,115.89,10433000075.0
2007-08-30 17:50:00,115.9,115.91,115.74,115.75,8229500050.0
2007-08-30 17:55:00,115.74,115.8,115.74,115.8,7996800021.0
2007-08-30 18:00:00,115.79,115.81,115.7,115.74,7495800013.0
2007-08-30 18:05:00,115.72,115.76,115.66,115.73,7610799953.0
2007-08-30 18:10:00,115.73,115.75,115.7,115.73,6381100015.0
2007-08-30 18:15:00,115.73,115.74,115.61,115.61,4154089977.0
2007-08-30 18:20:00,115.6,115.75,115.44,115.66,6684449985.0
2007-08-30 18:25:00,115.67,115.74,115.62,115.73,6684449985.0
2007-08-30 18:30:00,115.72,115.83,115.69,115.77,6960669981.0
2007-08-30 18:35:00,115.78,115.83,115.75,115.82,7743099990.0
2007-08-30 18:40:00,115.8,115.93,115.78,115.92,7514900026.0
2007-08-30 18:45:00,115.91,115.97,115.88,115.9,6311199983.0
2007-08-30 18:50:00,115.89,115.93,115.87,115.92,2236999990.0
2007-08-30 18:55:00,115.93,115.995,115.93,115.95,6148899992.0
2007-08-30 19:00:00,115.94,115.99,115.91,115.97,8549000035.0
2007-08-30 19:05:00,115.985,116.02,115.965,115.97,8234199943.0
2007-08-30 19:10:00,115.98,115.98,115.86,115.88,5885499980.0
2007-08-30 19:15:00,115.89,116.06,115.885,116.04,5891099980.0
2007-08-30 19:20:00,116.03,116.05,115.93,115.94,5892499980.0
2007-08-30 19:25:00,115.92,115.93,115.82,115.89,5869499980.0
2007-08-30 19:30:00,115.9,115.9,115.83,115.85,5869499980.0
2007-08-30 19:35:00,115.86,115.9,115.86,115.885,4360120020.0
2007-08-30 19:40:00,115.885,115.9,115.82,115.85,8641300001.0
2007-08-30 19:45:00,115.84,115.87,115.8,115.82,8728500027.0
2007-08-30 19:50:00,115.81,115.9,115.8,115.885,8529299935.0
2007-08-30 19:55:00,115.87,115.96,115.85,115.94,6519999987.0
2007-08-30 20:00:00,115.93,115.97,115.93,115.935,4033799976.0
2007-08-30 20:05:00,115.93,115.93,115.82,115.82,5806109998.0
2007-08-30 20:10:00,115.81,115.89,115.81,115.84,2810280011.0
2007-08-30 20:15:00,115.84,115.85,115.77,115.78,6092870012.0
2007-08-30 20:20:00,115.77,115.82,115.74,115.82,6582200027.0
2007-08-30 20:25:00,115.81,115.84,115.74,115.75,3846700040.0
2007-08-30 20:30:00,115.74,115.75,115.67,115.68,3301000050.0
2007-08-30 20:35:00,115.67,115.76,115.66,115.72,5022000022.0
2007-08-30 20:40:00,115.71,115.75,115.65,115.66,5895399992.0
2007-08-30 20:45:00,115.65,115.69,115.58,115.63,5771499995.0
2007-08-30 20:50:00,115.62,115.715,115.59,115.705,5771499995.0
2007-08-30 20:55:00,115.71,115.73,115.665,115.72,7683989994.0
2007-08-30 21:00:00,115.71,115.82,115.7,115.82,6088380001.0
2007-08-30 21:05:00,115.76,115.89,115.75,115.87,3136999965.0
2007-08-30 21:10:00,115.86,115.95,115.83,115.83,3136999965.0
2007-08-30 21:15:00,115.84,115.88,115.82,115.86,4748300088.0
2007-08-30 21:20:00,115.86,115.94,115.84,115.93,5336600040.0
2007-08-30 21:25:00,115.94,115.95,115.8,115.83,6816499945.0
2007-08-30 21:30:00,115.84,115.88,115.84,115.87,6773899962.0
2007-08-30 21:35:00,115.87,115.87,115.78,115.82,3894000010.0
2007-08-30 21:40:00,115.83,115.85,115.76,115.76,3894000010.0
2007-08-30 21:45:00,115.78,115.81,115.75,115.76,8085200014.0
2007-08-30 21:50:00,115.78,115.81,115.76,115.8,9257500002.0
2007-08-30 21:55:00,115.8,115.84,115.77,115.82,8200300011.0
2007-08-30 22:00:00,115.83,115.83,115.78,115.8,3674299962.0
2007-08-30 22:05:00,115.8,115.82,115.78,115.81,3482379991.0
2007-08-30 22:10:00,115.81,115.84,115.8,115.83,2005200015.0
2007-08-30 22:15:00,115.83,115.91,115.82,115.88,2450299976.0
2007-08-30 22:20:00,115.88,115.89,115.86,115.865,2615800037.0
2007-08-30 22:25:00,115.87,115.88,115.84,115.88,2666599995.0
2007-08-30 22:30:00,115.88,116.01,115.87,115.94,4959820028.0
2007-08-30 22:35:00,115.94,115.96,115.93,115.95,3257500073.0
2007-08-30 22:40:00,115.97,115.98,115.94,115.96,1364190001.0
2007-08-30 22:45:00,115.95,115.98,115.93,115.93,1029800006.0
2007-08-30 22:50:00,115.92,115.92,115.85,115.86,3393500029.0
2007-08-30 22:55:00,115.86,115.86,115.84,115.85,368600002.0
2007-08-30 23:00:00,115.84,115.85,115.8,115.81,1311080018.0
2007-08-30 23:05:00,115.81,115.85,115.81,115.85,1785100039.0
2007-08-30 23:10:00,115.85,115.91,115.85,115.89,3727600025.0
2007-08-30 23:15:00,115.89,115.97,115.89,115.97,3979500051.0
2007-08-30 23:20:00,115.96,115.96,115.92,115.925,4662700077.0
2007-08-30 23:25:00,115.93,115.95,115.91,115.93,3929070030.0
2007-08-30 23:30:00,115.94,115.95,115.905,115.93,1741500023.0
2007-08-30 23:35:00,115.93,115.93,115.88,115.92,1911600037.0
2007-08-30 23:40:00,115.92,115.92,115.87,115.87,1163700021.0
2007-08-30 23:45:00,115.87,115.87,115.85,115.86,1933500015.0
2007-08-30 23:50:00,115.85,115.85,115.82,115.84,965500009.0
2007-08-30 23:55:00,115.84,115.86,115.83,115.835,718200010.0
2007-08-31 00:00:00,115.84,115.92,115.84,115.91,4029399982.0
2007-08-31 00:05:00,115.91,115.98,115.905,115.98,2006799996.0
2007-08-31 00:10:00,115.99,115.99,115.95,115.95,2225999990.0
2007-08-31 00:15:00,115.96,115.98,115.95,115.95,2415199957.0
2007-08-31 00:20:00,115.95,115.95,115.9,115.92,2649700015.0
2007-08-31 00:25:00,115.92,115.96,115.92,115.96,1536199999.0
2007-08-31 00:30:00,115.96,115.96,115.94,115.95,722299998.0
2007-08-31 00:35:00,115.95,115.95,115.92,115.92,1026200000.0
2007-08-31 00:40:00,115.92,115.935,115.9,115.93,2343100025.0
2007-08-31 00:45:00,115.93,115.93,115.88,115.9,2525000004.0
2007-08-31 00:50:00,115.89,115.93,115.89,115.92,1801599997.0
2007-08-31 00:55:00,115.92,115.94,115.92,115.94,737699993.0
2007-08-31 01:00:00,115.94,115.97,115.94,115.955,1823499996.0
2007-08-31 01:05:00,115.96,115.97,115.94,115.97,2506100013.0
2007-08-31 01:10:00,115.965,116.03,115.96,116.02,4403599985.0
2007-08-31 01:15:00,116.04,116.065,116.01,116.02,4815699993.0
2007-08-31 01:20:00,116.02,116.04,116.01,116.02,3707400001.0
2007-08-31 01:25:00,116.02,116.04,115.97,116.0,4240199982.0
2007-08-31 01:30:00,116.0,116.04,115.93,116.02,7486300036.0
2007-08-31 01:35:00,116.03,116.03,115.97,116.02,6441100018.0
2007-08-31 01:40:00,116.02,116.03,115.99,116.01,7442300008.0
2007-08-31 01:45:00,116.01,116.01,115.93,115.95,5996619030.0
2007-08-31 01:50:00,115.94,115.98,115.93,115.96,9279999973.0
2007-08-31 01:55:00,115.97,116.04,115.97,116.0,7768500006.0
2007-08-31 02:00:00,116.0,116.0,115.96,115.98,3239100000.0
2007-08-31 02:05:00,115.98,115.98,115.89,115.96,4421600047.0
2007-08-31 02:10:00,115.96,115.97,115.9,115.9,2903500028.0
2007-08-31 02:15:00,115.9,115.9,115.83,115.85,4123800009.0
2007-08-31 02:20:00,115.85,115.9,115.79,115.85,4389600007.0
2007-08-31 02:25:00,115.84,115.86,115.83,115.83,3228970027.0
2007-08-31 02:30:00,115.84,115.85,115.81,115.83,2693300002.0
2007-08-31 02:35:00,115.83,115.86,115.82,115.86,3847100013.0
2007-08-31 02:40:00,115.86,115.96,115.85,115.905,6279300032.0
2007-08-31 02:45:00,115.89,115.92,115.83,115.9,8258400022.0
2007-08-31 02:50:00,115.89,115.995,115.88,115.99,7602999982.0
2007-08-31 02:55:00,115.96,115.975,115.915,115.92,5912399981.0
2007-08-31 03:00:00,115.91,115.96,115.86,115.925,7009599978.0
2007-08-31 03:05:00,115.925,115.96,115.91,115.96,3860100007.0
2007-08-31 03:10:00,115.96,115.98,115.94,115.98,6366600013.0
2007-08-31 03:15:00,115.97,116.04,115.94,115.95,9891100028.0
2007-08-31 03:20:00,115.96,115.96,115.89,115.93,6131900018.0
2007-08-31 03:25:00,115.93,115.95,115.92,115.93,3623299993.0
2007-08-31 03:30:00,115.93,115.95,115.91,115.94,2313199993.0
2007-08-31 03:35:00,115.96,115.98,115.945,115.96,6651799968.0
2007-08-31 03:40:00,115.96,115.99,115.94,115.98,6424700008.0
2007-08-31 03:45:00,115.98,116.0,115.96,116.0,3769100039.0
2007-08-31 03:50:00,116.0,116.08,115.98,116.08,9020999980.0
2007-08-31 03:55:00,116.07,116.12,116.05,116.07,8861799989.0
2007-08-31 04:00:00,116.08,116.08,116.04,116.05,7657599985.0
2007-08-31 04:05:00,116.04,116.1,116.03,116.08,7968799985.0
2007-08-31 04:10:00,116.08,116.13,116.07,116.12,5471400035.0
2007-08-31 04:15:00,116.11,116.11,116.05,116.09,7189900003.0
2007-08-31 04:20:00,116.09,116.1,116.035,116.05,6845900001.0
2007-08-31 04:25:00,116.07,116.09,116.06,116.08,7010000081.0
2007-08-31 04:30:00,116.06,116.09,116.05,116.05,6043400078.0
2007-08-31 04:35:00,116.04,116.05,115.98,116.02,3652000003.0
2007-08-31 04:40:00,116.01,116.03,116.01,116.02,2494499995.0
2007-08-31 04:45:00,116.02,116.02,115.97,115.99,5188499985.0
2007-08-31 04:50:00,116.0,116.01,115.99,116.0,5751099942.0
2007-08-31 04:55:00,116.0,116.03,116.0,116.02,4177900054.0
2007-08-31 05:00:00,116.03,116.07,116.03,116.07,3755200007.0
2007-08-31 05:05:00,116.06,116.08,116.05,116.075,3056100035.0
2007-08-31 05:10:00,116.08,116.09,116.06,116.07,5292500013.0
2007-08-31 05:15:00,116.07,116.09,116.06,116.09,4719599988.0
2007-08-31 05:20:00,116.09,116.09,116.04,116.05,2153699989.0
2007-08-31 05:25:00,116.07,116.07,116.04,116.07,3522900030.0
2007-08-31 05:30:00,116.07,116.2,116.05,116.15,4778100067.0
2007-08-31 05:35:00,116.14,116.21,116.14,116.16,4087500075.0
2007-08-31 05:40:00,116.17,116.21,116.15,116.19,5937900108.0
2007-08-31 05:45:00,116.21,116.3,116.195,116.29,9488700117.0
2007-08-31 05:50:00,116.33,116.33,116.24,116.3,10282000170.0
2007-08-31 05:55:00,116.29,116.36,116.29,116.32,10282000170.0
2007-08-31 06:00:00,116.31,116.32,116.22,116.26,8302300111.0
2007-08-31 06:05:00,116.26,116.28,116.235,116.25,7630400002.0
2007-08-31 06:10:00,116.25,116.26,116.23,116.26,4621100017.0
2007-08-31 06:15:00,116.24,116.32,116.24,116.32,5349299998.0
2007-08-31 06:20:00,116.32,116.32,116.25,116.285,2669399982.0
2007-08-31 06:25:00,116.285,116.29,116.25,116.275,5860600086.0
2007-08-31 06:30:00,116.275,116.31,116.275,116.29,3543800027.0
2007-08-31 06:35:00,116.3,116.31,116.26,116.265,3750380015.0
2007-08-31 06:40:00,116.265,116.28,116.23,116.235,4617900007.0
2007-08-31 06:45:00,116.235,116.27,116.235,116.25,2512400005.0
2007-08-31 06:50:00,116.26,116.27,116.24,116.26,5222799991.0
2007-08-31 06:55:00,116.26,116.26,116.15,116.17,4076000029.0
2007-08-31 07:00:00,116.16,116.21,116.11,116.15,5663200001.0
2007-08-31 07:05:00,116.15,116.18,116.14,116.145,5178200034.0
2007-08-31 07:10:00,116.13,116.14,116.06,116.12,6403700055.0
2007-08-31 07:15:00,116.13,116.22,116.11,116.21,8380500042.0
2007-08-31 07:20:00,116.19,116.19,116.125,116.14,5596999975.0
2007-08-31 07:25:00,116.14,116.15,116.09,116.1,7632099971.0
2007-08-31 07:30:00,116.11,116.19,116.1,116.18,5323700029.0
2007-08-31 07:35:00,116.18,116.19,116.11,116.15,6577200024.0
2007-08-31 07:40:00,116.15,116.15,116.125,116.13,2802900007.0
2007-08-31 07:45:00,116.13,116.18,116.12,116.17,6555300018.0
2007-08-31 07:50:00,116.17,116.23,116.15,116.23,5796700023.0
2007-08-31 07:55:00,116.23,116.23,116.13,116.17,5823000008.0
2007-08-31 08:00:00,116.16,116.25,116.15,116.2,3636499975.0
2007-08-31 08:05:00,116.19,116.21,116.17,116.2,3636499975.0
2007-08-31 08:10:00,116.2,116.23,116.18,116.21,9656800032.0
2007-08-31 08:15:00,116.22,116.22,116.15,116.19,9995500000.0
2007-08-31 08:20:00,116.19,116.23,116.18,116.22,9213300099.0
2007-08-31 08:25:00,116.22,116.33,116.18,116.3,8656499995.0
2007-08-31 08:30:00,116.32,116.32,116.25,116.29,8656499995.0
2007-08-31 08:35:00,116.3,116.32,116.26,116.31,8656499995.0
2007-08-31 08:40:00,116.3,116.31,116.25,116.3,8656499995.0
2007-08-31 08:45:00,116.29,116.315,116.26,116.3,8407199988.0
2007-08-31 08:50:00,116.32,116.4,116.32,116.35,9393000010.0
2007-08-31 08:55:00,116.36,116.52,116.35,116.35,9393000010.0
2007-08-31 09:00:00,116.36,116.46,116.35,116.39,9104000032.0
2007-08-31 09:05:00,116.39,116.44,116.37,116.4,6143800011.0
2007-08-31 09:10:00,116.4,116.42,116.38,116.405,4390500022.0
2007-08-31 09:15:00,116.405,116.42,116.37,116.385,6078800051.0
2007-08-31 09:20:00,116.39,116.45,116.36,116.38,8601599991.0
2007-08-31 09:25:00,116.4,116.45,116.39,116.4,8568000028.0
2007-08-31 09:30:00,116.4,116.4,116.32,116.35,8921199978.0
2007-08-31 09:35:00,116.35,116.38,116.18,116.24,6780400011.0
2007-08-31 09:40:00,116.26,116.28,116.22,116.28,2729500020.0
2007-08-31 09:45:00,116.27,116.29,116.17,116.2,2729500020.0
2007-08-31 09:50:00,116.19,116.25,116.18,116.245,2729500020.0
2007-08-31 09:55:00,116.25,116.27,116.21,116.22,3613000076.0
2007-08-31 10:00:00,116.22,116.25,116.03,116.13,7729800039.0
2007-08-31 10:05:00,116.14,116.21,116.12,116.19,7842000005.0
2007-08-31 10:10:00,116.2,116.21,116.16,116.19,7343400042.0
2007-08-31 10:15:00,116.2,116.21,116.16,116.18,6994600102.0
2007-08-31 10:20:00,116.17,116.23,116.17,116.2,7684300026.0
2007-08-31 10:25:00,116.2,116.28,116.19,116.27,7841699996.0
2007-08-31 10:30:00,116.27,116.31,116.25,116.27,8010499990.0
2007-08-31 10:35:00,116.26,116.28,116.23,116.26,7733100017.0
2007-08-31 10:40:00,116.26,116.27,116.16,116.2,4816179959.0
2007-08-31 10:45:00,116.21,116.25,116.18,116.24,6710299953.0
2007-08-31 10:50:00,116.24,116.24,116.17,116.205,5330499987.0
2007-08-31 10:55:00,116.21,116.26,116.18,116.26,6918500008.0
2007-08-31 11:00:00,116.26,116.3,116.23,116.25,5901100012.0
2007-08-31 11:05:00,116.24,116.3,116.21,116.27,5742600004.0
2007-08-31 11:10:00,116.28,116.31,116.27,116.28,3143300014.0
2007-08-31 11:15:00,116.28,116.34,116.27,116.31,4416060014.0
2007-08-31 11:20:00,116.31,116.39,116.3,116.33,7669080008.0
2007-08-31 11:25:00,116.34,116.35,116.3,116.33,6184500000.0
2007-08-31 11:30:00,116.34,116.36,116.295,116.32,8904999999.0
2007-08-31 11:35:00,116.32,116.37,116.29,116.36,9763719932.0
2007-08-31 11:40:00,116.34,116.35,116.3,116.345,7155100038.0
2007-08-31 11:45:00,116.34,116.4,116.33,116.35,4410500090.0
2007-08-31 11:50:00,116.36,116.38,116.33,116.38,4410500090.0
2007-08-31 11:55:00,116.38,116.39,116.35,116.37,4802699971.0
2007-08-31 12:00:00,116.38,116.4,116.37,116.38,4763000017.0
2007-08-31 12:05:00,116.38,116.38,116.26,116.3,7736100045.0
2007-08-31 12:10:00,116.29,116.3,116.24,116.27,6840900031.0
2007-08-31 12:15:00,116.28,116.36,116.26,116.35,5502500005.0
2007-08-31 12:20:00,116.36,116.39,116.35,116.37,6623899980.0
2007-08-31 12:25:00,116.37,116.38,116.35,116.37,6753920004.0
2007-08-31 12:30:00,116.36,116.38,116.34,116.36,5226000020.0
2007-08-31 12:35:00,116.35,116.38,116.25,116.26,4372900009.0
2007-08-31 12:40:00,116.27,116.29,116.24,116.28,6414000031.0
2007-08-31 12:45:00,116.27,116.45,116.27,116.4,7252000075.0
2007-08-31 12:50:00,116.41,116.46,116.38,116.43,6981099994.0
2007-08-31 12:55:00,116.43,116.46,116.42,116.46,6369299963.0
2007-08-31 13:00:00,116.47,116.59,116.47,116.54,4679999900.0
2007-08-31 13:05:00,116.55,116.57,116.5,116.51,5073599960.0
2007-08-31 13:10:00,116.52,116.55,116.46,116.48,5839000061.0
2007-08-31 13:15:00,116.48,116.55,116.47,116.49,6828000080.0
2007-08-31 13:20:00,116.5,116.53,116.44,116.46,8419100015.0
2007-08-31 13:25:00,116.45,116.47,116.41,116.46,7486500006.0
2007-08-31 13:30:00,116.44,116.46,116.28,116.3,10169000035.0
2007-08-31 13:35:00,116.28,116.37,116.23,116.34,10169000035.0
2007-08-31 13:40:00,116.36,116.4,116.34,116.38,10169000035.0
2007-08-31 13:45:00,116.39,116.39,116.31,116.32,7383000043.0
2007-08-31 13:50:00,116.335,116.43,116.27,116.29,9477000133.0
2007-08-31 13:55:00,116.3,116.3,116.19,116.2,9631300134.0
2007-08-31 14:00:00,116.21,116.27,116.16,116.17,9215400088.0
2007-08-31 14:05:00,116.18,116.24,116.17,116.24,8982300023.0
2007-08-31 14:10:00,116.25,116.27,116.15,116.19,4430699985.0
2007-08-31 14:15:00,116.18,116.19,116.02,116.06,3883999990.0
2007-08-31 14:20:00,116.05,116.19,116.04,116.19,3883999990.0
2007-08-31 14:25:00,116.18,116.2,116.12,116.18,3883999990.0
2007-08-31 14:30:00,116.16,116.26,116.12,116.15,8158960012.0
2007-08-31 14:35:00,116.13,116.27,116.13,116.25,8663999950.0
2007-08-31 14:40:00,116.23,116.32,116.21,116.255,8702149959.0
2007-08-31 14:45:00,116.25,116.3,116.21,116.26,9694500130.0
2007-08-31 14:50:00,116.26,116.31,116.255,116.28,5897600038.0
2007-08-31 14:55:00,116.28,116.305,116.25,116.3,5598000008.0
2007-08-31 15:00:00,116.3,116.33,116.29,116.3,7678399994.0
2007-08-31 15:05:00,116.31,116.31,116.2,116.23,8213200026.0
2007-08-31 15:10:00,116.25,116.27,116.2,116.24,5202400037.0
2007-08-31 15:15:00,116.24,116.25,116.22,116.225,4947270045.0
2007-08-31 15:20:00,116.225,116.33,116.225,116.3,6752250038.0
2007-08-31 15:25:00,116.29,116.3,116.21,116.22,8217300047.0
2007-08-31 15:30:00,116.21,116.26,116.2,116.2,8490500035.0
2007-08-31 15:35:00,116.21,116.28,116.19,116.27,9106699978.0
2007-08-31 15:40:00,116.28,116.3,116.24,116.255,9517499940.0
2007-08-31 15:45:00,116.26,116.37,116.24,116.33,8183000035.0
2007-08-31 15:50:00,116.34,116.38,116.31,116.31,7480154037.0
2007-08-31 15:55:00,116.31,116.34,116.24,116.26,8000800060.0
2007-08-31 16:00:00,116.26,116.44,116.01,116.12,8477100028.0
2007-08-31 16:05:00,116.14,116.35,116.13,116.19,8648500030.0
2007-08-31 16:10:00,116.18,116.25,115.99,116.09,8648500030.0
2007-08-31 16:15:00,116.08,116.17,116.03,116.13,8648500030.0
2007-08-31 16:20:00,116.14,116.18,116.08,116.13,8648500030.0
2007-08-31 16:25:00,116.12,116.21,116.0,116.18,8648500030.0
2007-08-31 16:30:00,116.17,116.29,116.11,116.23,8648500030.0
2007-08-31 16:35:00,116.24,116.29,116.21,116.21,9590100031.0
2007-08-31 16:40:00,116.2,116.24,116.05,116.07,10085880010.0
2007-08-31 16:45:00,116.08,116.12,116.06,116.11,8475400030.0
2007-08-31 16:50:00,116.1,116.1,115.93,116.04,6841500005.0
2007-08-31 16:55:00,116.03,116.04,115.89,115.9,6841500005.0
2007-08-31 17:00:00,115.91,115.94,115.65,115.8,6841500005.0
2007-08-31 17:05:00,115.79,115.86,115.48,115.5,6841500005.0
2007-08-31 17:10:00,115.49,115.69,115.49,115.68,6841500005.0
2007-08-31 17:15:00,115.69,115.73,115.51,115.65,6841500005.0
2007-08-31 17:20:00,115.67,115.67,115.54,115.62,6841500005.0
2007-08-31 17:25:00,115.61,115.65,115.58,115.6,6679500035.0
2007-08-31 17:30:00,115.59,115.78,115.59,115.76,6571500055.0
2007-08-31 17:35:00,115.77,115.89,115.75,115.87,6571500055.0
2007-08-31 17:40:00,115.86,115.87,115.7,115.73,6331700055.0
2007-08-31 17:45:00,115.74,115.77,115.65,115.76,5372500055.0
2007-08-31 17:50:00,115.77,115.83,115.75,115.78,5372500055.0
2007-08-31 17:55:00,115.79,115.85,115.76,115.82,5372500055.0
2007-08-31 18:00:00,115.83,115.9,115.82,115.87,5889100031.0
2007-08-31 18:05:00,115.86,115.87,115.76,115.76,7262299990.0
2007-08-31 18:10:00,115.76,115.82,115.75,115.76,8613400011.0
2007-08-31 18:15:00,115.75,115.82,115.75,115.82,9390500015.0
2007-08-31 18:20:00,115.83,115.92,115.82,115.89,9390500015.0
2007-08-31 18:25:00,115.88,115.96,115.88,115.94,10067000015.0
2007-08-31 18:30:00,115.93,116.14,115.92,116.01,10518000015.0
2007-08-31 18:35:00,116.03,116.09,115.96,116.08,7075799999.0
2007-08-31 18:40:00,116.09,116.15,116.01,116.03,7758099971.0
2007-08-31 18:45:00,116.04,116.06,115.97,115.97,7786549973.0
2007-08-31 18:50:00,115.97,115.97,115.88,115.93,3004219999.0
2007-08-31 18:55:00,115.91,115.95,115.89,115.9,7346300016.0
2007-08-31 19:00:00,115.89,115.96,115.89,115.91,7728500000.0
2007-08-31 19:05:00,115.92,115.96,115.915,115.92,6072999990.0
2007-08-31 19:10:00,115.92,115.96,115.915,115.96,3435049998.0
2007-08-31 19:15:00,115.97,116.0,115.85,115.85,5494110008.0
2007-08-31 19:20:00,115.86,115.9,115.86,115.885,4661600023.0
2007-08-31 19:25:00,115.89,115.92,115.82,115.92,6455600018.0
2007-08-31 19:30:00,115.915,115.97,115.85,115.88,5058900016.0
2007-08-31 19:35:00,115.87,115.93,115.85,115.875,3590400014.0
2007-08-31 19:40:00,115.89,115.9,115.87,115.88,4085499992.0
2007-08-31 19:45:00,115.89,115.89,115.81,115.81,8646300026.0
2007-08-31 19:50:00,115.8,115.865,115.8,115.845,7253799977.0
2007-08-31 19:55:00,115.845,115.87,115.82,115.85,4842899991.0
2007-08-31 20:00:00,115.86,115.9,115.84,115.85,3850700001.0
2007-08-31 20:05:00,115.84,115.86,115.83,115.85,4066350027.0
2007-08-31 20:10:00,115.85,115.86,115.82,115.82,2769400006.0
2007-08-31 20:15:00,115.82,115.87,115.8,115.83,7050500023.0
2007-08-31 20:20:00,115.82,115.83,115.7,115.72,8140099976.0
2007-08-31 20:25:00,115.74,115.78,115.73,115.765,6734400097.0
2007-08-31 20:30:00,115.765,115.78,115.74,115.76,8731600037.0
2007-08-31 20:35:00,115.77,115.81,115.74,115.81,5794300155.0
2007-08-31 20:40:00,115.81,115.83,115.8,115.83,4489099992.0
2007-08-31 20:45:00,115.84,115.84,115.82,115.825,3981609986.0
2007-08-31 20:50:00,115.825,115.83,115.79,115.8,3165799966.0
2007-08-31 20:55:00,115.8,115.82,115.77,115.805,4803500015.0
2007-08-31 21:00:00,115.805,115.83,115.785,115.83,4818400026.0
2007-08-31 21:05:00,115.83,115.83,115.8,115.8,915200010.0
2007-08-31 21:10:00,115.8,115.85,115.74,115.85,4565800018.0
2007-08-31 21:15:00,115.855,115.88,115.83,115.86,2432899992.0
2007-08-31 21:20:00,115.855,115.855,115.79,115.82,2678100011.0
2007-08-31 21:25:00,115.82,115.86,115.82,115.85,690500009.0
2007-08-31 21:30:00,115.85,115.88,115.84,115.88,2168900027.0
2007-08-31 21:35:00,115.88,115.94,115.88,115.92,4648580022.0
2007-08-31 21:40:00,115.93,115.95,115.92,115.93,3894000012.0
2007-08-31 21:45:00,115.93,115.94,115.87,115.87,5717100177.0
2007-08-31 21:50:00,115.88,115.89,115.79,115.83,6095200060.0
2007-08-31 21:55:00,115.83,115.85,115.77,115.79,4650200054.0
2007-08-31 22:00:00,115.77,115.8,115.75,115.77,5875900181.0
2007-08-31 22:05:00,115.76,115.81,115.75,115.75,4786199998.0
2007-08-31 22:10:00,115.78,115.78,115.75,115.76,3934299994.0
2007-08-31 22:15:00,115.76,115.8,115.75,115.78,3983800033.0
2007-08-31 22:20:00,115.79,115.81,115.74,115.78,2226300052.0
2007-08-31 22:25:00,115.78,115.79,115.74,115.76,3190800001.0
2007-08-31 22:30:00,115.77,115.78,115.71,115.74,2271721990.0
2007-08-31 22:35:00,115.75,115.77,115.74,115.76,902800004.0
2007-08-31 22:40:00,115.76,115.81,115.755,115.805,1824860005.0
2007-08-31 22:45:00,115.8,115.82,115.79,115.8,1945270013.0
2007-08-31 22:50:00,115.8,115.8,115.73,115.745,966500002.0
2007-08-31 22:55:00,115.75,115.78,115.75,115.75,805900000.0
2007-09-03 00:00:00,115.76,115.86,115.73,115.81,76000000.0
2007-09-03 00:05:00,115.82,115.84,115.81,115.84,60800000.0
2007-09-03 00:10:00,115.83,115.83,115.82,115.83,60800000.0
2007-09-03 00:15:00,115.84,115.84,115.83,115.84,30400000.0
2007-09-03 00:20:00,115.84,115.88,115.84,115.88,341400002.0
2007-09-03 00:25:00,115.88,115.9,115.85,115.88,1908200006.0
2007-09-03 00:30:00,115.88,115.9,115.87,115.89,1052500000.0
2007-09-03 00:35:00,115.87,115.91,115.83,115.86,813800003.0
2007-09-03 00:40:00,115.86,115.91,115.86,115.89,954900007.0
2007-09-03 00:45:00,115.89,115.92,115.88,115.89,521600001.0
2007-09-03 00:50:00,115.89,115.91,115.89,115.9,417200006.0
2007-09-03 00:55:00,115.9,115.91,115.87,115.9,1276900001.0
2007-09-03 01:00:00,115.89,115.91,115.87,115.89,1793400015.0
2007-09-03 01:05:00,115.89,115.91,115.86,115.86,1944000004.0
2007-09-03 01:10:00,115.87,115.88,115.81,115.82,2403700013.0
2007-09-03 01:15:00,115.81,115.84,115.8,115.83,2344500005.0
2007-09-03 01:20:00,115.83,115.84,115.8,115.84,2330999998.0
2007-09-03 01:25:00,115.84,115.88,115.835,115.87,1587800008.0
2007-09-03 01:30:00,115.87,115.88,115.84,115.86,2771600065.0
2007-09-03 01:35:00,115.87,115.88,115.84,115.84,1259200029.0
2007-09-03 01:40:00,115.84,115.87,115.84,115.86,1321400016.0
2007-09-03 01:45:00,115.85,115.86,115.84,115.85,2978900074.0
2007-09-03 01:50:00,115.85,115.87,115.84,115.85,3546600047.0
2007-09-03 01:55:00,115.85,115.85,115.75,115.8,6560800047.0
2007-09-03 02:00:00,115.82,115.85,115.75,115.77,6542800079.0
2007-09-03 02:05:00,115.76,115.77,115.72,115.74,8307500180.0
2007-09-03 02:10:00,115.75,115.78,115.72,115.76,5639100084.0
2007-09-03 02:15:00,115.76,115.79,115.75,115.79,4551000067.0
2007-09-03 02:20:00,115.78,115.84,115.75,115.83,3708200068.0
2007-09-03 02:25:00,115.81,115.83,115.8,115.81,3888400075.0
2007-09-03 02:30:00,115.8,115.81,115.76,115.78,4366300054.0
2007-09-03 02:35:00,115.78,115.81,115.77,115.79,3926600061.0
2007-09-03 02:40:00,115.79,115.81,115.75,115.75,3521600023.0
2007-09-03 02:45:00,115.76,115.77,115.72,115.73,3935900002.0
2007-09-03 02:50:00,115.73,115.74,115.69,115.71,3818100009.0
2007-09-03 02:55:00,115.71,115.72,115.65,115.7,10505700222.0
2007-09-03 03:00:00,115.7,115.7,115.67,115.68,4541600003.0
2007-09-03 03:05:00,115.69,115.75,115.69,115.73,5857800053.0
2007-09-03 03:10:00,115.72,115.76,115.71,115.76,6611800063.0
2007-09-03 03:15:00,115.76,115.76,115.72,115.74,4263400088.0
2007-09-03 03:20:00,115.75,115.75,115.72,115.74,3213900030.0
2007-09-03 03:25:00,115.74,115.77,115.73,115.75,5403900086.0
2007-09-03 03:30:00,115.75,115.82,115.75,115.8,4207800057.0
2007-09-03 03:35:00,115.8,115.8,115.77,115.77,3909100092.0
2007-09-03 03:40:00,115.77,115.78,115.76,115.77,2280500043.0
2007-09-03 03:45:00,115.77,115.85,115.77,115.85,8474400074.0
2007-09-03 03:50:00,115.84,115.84,115.78,115.79,5735199960.0
2007-09-03 03:55:00,115.8,115.81,115.79,115.8,4619800010.0
2007-09-03 04:00:00,115.8,115.83,115.8,115.82,3682099998.0
2007-09-03 04:05:00,115.82,115.83,115.81,115.82,4088700063.0
2007-09-03 04:10:00,115.82,115.83,115.81,115.82,3379200036.0
2007-09-03 04:15:00,115.82,115.83,115.81,115.82,5944000072.0
2007-09-03 04:20:00,115.81,115.84,115.8,115.84,1986000010.0
2007-09-03 04:25:00,115.84,115.86,115.82,115.84,5540100038.0
2007-09-03 04:30:00,115.85,115.86,115.83,115.85,4838000046.0
2007-09-03 04:35:00,115.82,115.82,115.78,115.8,4138500004.0
2007-09-03 04:40:00,115.81,115.82,115.78,115.8,5074900055.0
2007-09-03 04:45:00,115.8,115.82,115.8,115.8,4730600053.0
2007-09-03 04:50:00,115.81,115.81,115.8,115.81,1002500016.0
2007-09-03 04:55:00,115.81,115.85,115.8,115.83,3704899986.0
2007-09-03 05:00:00,115.83,115.83,115.78,115.81,3195699987.0
2007-09-03 05:05:00,115.81,115.84,115.8,115.83,1609499999.0
2007-09-03 05:10:00,115.83,115.87,115.82,115.87,5246300009.0
2007-09-03 05:15:00,115.865,115.88,115.83,115.84,1992500005.0
2007-09-03 05:20:00,115.84,115.85,115.83,115.84,568500000.0
2007-09-03 05:25:00,115.85,115.85,115.82,115.83,3251300020.0
2007-09-03 05:30:00,115.83,115.85,115.83,115.85,1901600017.0
2007-09-03 05:35:00,115.85,115.89,115.84,115.85,4778599992.0
2007-09-03 05:40:00,115.86,115.865,115.81,115.84,4285200013.0
2007-09-03 05:45:00,115.84,115.86,115.82,115.82,2795999979.0
2007-09-03 05:50:00,115.82,115.86,115.79,115.85,4751400013.0
2007-09-03 05:55:00,115.85,115.89,115.84,115.88,2770800003.0
2007-09-03 06:00:00,115.88,115.88,115.84,115.845,2504400010.0
2007-09-03 06:05:00,115.85,115.86,115.84,115.85,3081219984.0
2007-09-03 06:10:00,115.85,115.87,115.84,115.85,3198300009.0
2007-09-03 06:15:00,115.85,115.87,115.84,115.86,1993699960.0
2007-09-03 06:20:00,115.86,115.89,115.85,115.86,4734200000.0
2007-09-03 06:25:00,115.85,115.89,115.85,115.88,3542699978.0
2007-09-03 06:30:00,115.88,115.9,115.86,115.89,5374599994.0
2007-09-03 06:35:00,115.89,115.9,115.89,115.9,2152699991.0
2007-09-03 06:40:00,115.9,115.95,115.89,115.94,5794199981.0
2007-09-03 06:45:00,115.94,115.97,115.93,115.97,8402300039.0
2007-09-03 06:50:00,115.97,115.98,115.96,115.98,4304799988.0
2007-09-03 06:55:00,115.98,115.99,115.96,115.98,5131599969.0
2007-09-03 07:00:00,115.96,115.98,115.925,115.94,6000799949.0
2007-09-03 07:05:00,115.94,115.97,115.92,115.95,2408300010.0
2007-09-03 07:10:00,115.95,115.96,115.935,115.96,5199400002.0
2007-09-03 07:15:00,115.96,115.96,115.91,115.92,4223099992.0
2007-09-03 07:20:00,115.93,115.95,115.92,115.94,3008800013.0
2007-09-03 07:25:00,115.94,115.96,115.91,115.95,4158300026.0
2007-09-03 07:30:00,115.95,115.97,115.93,115.95,5197499992.0
2007-09-03 07:35:00,115.95,115.96,115.92,115.92,5382700001.0
2007-09-03 07:40:00,115.93,115.94,115.92,115.93,2507799994.0
2007-09-03 07:45:00,115.94,115.94,115.92,115.93,5221699983.0
2007-09-03 07:50:00,115.93,115.96,115.92,115.96,4474000001.0
2007-09-03 07:55:00,115.96,116.06,115.94,116.05,8955600019.0
2007-09-03 08:00:00,116.09,116.09,116.04,116.08,8728500030.0
2007-09-03 08:05:00,116.09,116.09,116.05,116.05,5937700013.0
2007-09-03 08:10:00,116.05,116.08,116.05,116.06,4760699989.0
2007-09-03 08:15:00,116.06,116.07,116.05,116.05,3931000017.0
2007-09-03 08:20:00,116.05,116.07,116.03,116.04,6254600025.0
2007-09-03 08:25:00,116.04,116.06,116.02,116.04,3857400006.0
2007-09-03 08:30:00,116.05,116.07,116.03,116.05,5528300019.0
2007-09-03 08:35:00,116.05,116.05,116.0,116.04,6744400047.0
2007-09-03 08:40:00,116.02,116.06,115.97,115.97,7222400026.0
2007-09-03 08:45:00,115.98,115.98,115.91,115.92,7920100008.0
2007-09-03 08:50:00,115.92,115.94,115.85,115.88,9724299990.0
2007-09-03 08:55:00,115.87,115.9,115.83,115.85,9457399988.0
2007-09-03 09:00:00,115.86,115.91,115.85,115.9,6927600011.0
2007-09-03 09:05:00,115.9,115.98,115.9,115.96,7769600058.0
2007-09-03 09:10:00,115.97,115.99,115.94,115.97,7174399978.0
2007-09-03 09:15:00,115.97,115.99,115.94,115.95,4833699972.0
2007-09-03 09:20:00,115.95,115.99,115.91,115.98,7446699963.0
2007-09-03 09:25:00,115.99,115.99,115.93,115.94,6298299992.0
2007-09-03 09:30:00,115.94,115.94,115.86,115.9,5612799988.0
2007-09-03 09:35:00,115.88,115.99,115.87,115.99,5961200057.0
2007-09-03 09:40:00,115.97,116.01,115.97,115.98,2022000025.0
2007-09-03 09:45:00,115.98,115.99,115.96,115.96,2758699992.0
2007-09-03 09:50:00,115.97,116.01,115.95,116.01,4453399999.0
2007-09-03 09:55:00,116.0,116.03,115.98,116.01,7028540133.0
2007-09-03 10:00:00,116.01,116.02,115.94,115.95,6470080044.0
2007-09-03 10:05:00,115.95,115.97,115.94,115.96,5066000025.0
2007-09-03 10:10:00,115.96,116.0,115.95,116.0,5496300008.0
2007-09-03 10:15:00,116.0,116.0,115.96,115.98,5986840042.0
2007-09-03 10:20:00,115.98,115.98,115.94,115.96,7167500022.0
2007-09-03 10:25:00,115.96,115.97,115.94,115.95,3472000000.0
2007-09-03 10:30:00,115.94,115.97,115.93,115.94,6785300027.0
2007-09-03 10:35:00,115.95,115.95,115.93,115.94,4860699988.0
2007-09-03 10:40:00,115.94,115.96,115.91,115.95,5122999961.0
2007-09-03 10:45:00,115.95,115.98,115.93,115.98,7905699895.0
2007-09-03 10:50:00,115.99,115.99,115.94,115.95,6802999914.0
2007-09-03 10:55:00,115.96,115.97,115.94,115.96,5065400034.0
2007-09-03 11:00:00,115.96,115.97,115.95,115.97,3705399969.0
2007-09-03 11:05:00,115.97,116.01,115.96,115.98,2905599969.0
2007-09-03 11:10:00,115.98,116.01,115.97,115.98,4946700041.0
2007-09-03 11:15:00,115.97,116.0,115.97,115.97,6948000012.0
2007-09-03 11:20:00,115.97,116.0,115.97,115.98,3247100022.0
2007-09-03 11:25:00,115.98,115.99,115.95,115.96,6617100024.0
2007-09-03 11:30:00,115.96,115.98,115.96,115.98,5010700052.0
2007-09-03 11:35:00,115.97,116.0,115.965,115.97,4133480031.0
2007-09-03 11:40:00,115.97,116.0,115.95,115.99,2321300009.0
2007-09-03 11:45:00,115.99,116.05,115.975,116.04,8211700060.0
2007-09-03 11:50:00,116.05,116.09,116.02,116.05,9681800057.0
2007-09-03 11:55:00,116.06,116.06,116.0,116.02,7490500065.0
2007-09-03 12:00:00,116.03,116.04,116.01,116.01,4223900075.0
2007-09-03 12:05:00,116.01,116.02,116.0,116.01,5885799981.0
2007-09-03 12:10:00,116.0,116.05,116.0,116.02,5167499983.0
2007-09-03 12:15:00,116.02,116.04,116.01,116.02,5484100055.0
2007-09-03 12:20:00,116.02,116.04,116.01,116.04,3626000017.0
2007-09-03 12:25:00,116.04,116.05,116.02,116.03,4247800032.0
2007-09-03 12:30:00,116.04,116.05,116.02,116.03,7392100018.0
2007-09-03 12:35:00,116.03,116.03,116.02,116.02,897500001.0
2007-09-03 12:40:00,116.02,116.03,116.01,116.025,939000001.0
2007-09-03 12:45:00,116.03,116.04,116.01,116.01,3751500012.0
2007-09-03 12:50:00,116.01,116.02,116.0,116.0,2920500030.0
2007-09-03 12:55:00,116.0,116.0,115.95,115.96,4046300015.0
2007-09-03 13:00:00,115.96,115.96,115.77,115.83,4192499985.0
2007-09-03 13:05:00,115.85,115.88,115.83,115.88,3716199992.0
2007-09-03 13:10:00,115.87,115.95,115.87,115.91,5308700011.0
2007-09-03 13:15:00,115.92,115.92,115.85,115.86,6788700021.0
2007-09-03 13:20:00,115.86,115.88,115.86,115.88,3796200024.0
2007-09-03 13:25:00,115.87,115.89,115.86,115.86,5285000041.0
2007-09-03 13:30:00,115.86,115.865,115.84,115.85,4292099970.0
2007-09-03 13:35:00,115.85,115.93,115.84,115.93,5416600005.0
2007-09-03 13:40:00,115.925,115.94,115.89,115.91,7198800011.0
2007-09-03 13:45:00,115.91,115.92,115.88,115.885,6685800003.0
2007-09-03 13:50:00,115.885,115.9,115.86,115.89,8633900115.0
2007-09-03 13:55:00,115.89,115.89,115.86,115.87,5876900077.0
2007-09-03 14:00:00,115.88,115.88,115.81,115.87,2904100017.0
2007-09-03 14:05:00,115.87,115.88,115.84,115.85,4986300030.0
2007-09-03 14:10:00,115.85,115.87,115.77,115.77,8387199974.0
2007-09-03 14:15:00,115.78,115.82,115.76,115.78,7800699974.0
2007-09-03 14:20:00,115.78,115.8,115.77,115.79,6932399973.0
2007-09-03 14:25:00,115.79,115.84,115.785,115.83,6847700088.0
2007-09-03 14:30:00,115.83,115.83,115.78,115.8,6168699979.0
2007-09-03 14:35:00,115.8,115.81,115.72,115.75,7924600061.0
2007-09-03 14:40:00,115.74,115.76,115.68,115.75,8966700062.0
2007-09-03 14:45:00,115.76,115.79,115.75,115.77,6024000021.0
2007-09-03 14:50:00,115.76,115.77,115.7,115.72,3327799980.0
2007-09-03 14:55:00,115.72,115.75,115.72,115.75,5545999977.0
2007-09-03 15:00:00,115.75,115.79,115.73,115.765,8391899942.0
2007-09-03 15:05:00,115.765,115.79,115.765,115.78,5655000046.0
2007-09-03 15:10:00,115.78,115.85,115.77,115.845,7396499975.0
2007-09-03 15:15:00,115.85,115.86,115.8,115.83,5869600037.0
2007-09-03 15:20:00,115.82,115.85,115.8,115.81,6587800090.0
2007-09-03 15:25:00,115.8,115.82,115.8,115.81,5032100002.0
2007-09-03 15:30:00,115.81,115.86,115.79,115.85,5986400029.0
2007-09-03 15:35:00,115.84,115.86,115.83,115.84,3045800063.0
2007-09-03 15:40:00,115.83,115.85,115.8,115.81,2517999995.0
2007-09-03 15:45:00,115.805,115.82,115.8,115.82,5261379990.0
2007-09-03 15:50:00,115.82,115.85,115.82,115.85,3737799998.0
2007-09-03 15:55:00,115.85,115.89,115.84,115.86,4227400054.0
2007-09-03 16:00:00,115.87,115.88,115.86,115.87,3340300037.0
2007-09-03 16:05:00,115.87,115.91,115.87,115.9,3942799997.0
2007-09-03 16:10:00,115.87,115.94,115.87,115.92,7933899988.0
2007-09-03 16:15:00,115.92,115.93,115.875,115.89,4524800016.0
2007-09-03 16:20:00,115.89,115.9,115.86,115.865,1643141995.0
2007-09-03 16:25:00,115.87,115.87,115.85,115.865,2640800004.0
2007-09-03 16:30:00,115.86,115.86,115.82,115.83,3939100014.0
2007-09-03 16:35:00,115.83,115.85,115.82,115.84,4390800027.0
2007-09-03 16:40:00,115.84,115.85,115.84,115.84,3927399979.0
2007-09-03 16:45:00,115.85,115.85,115.79,115.8,2783300015.0
2007-09-03 16:50:00,115.81,115.82,115.73,115.78,8357300024.0
2007-09-03 16:55:00,115.78,115.88,115.69,115.88,7729800051.0
2007-09-03 17:00:00,115.85,115.92,115.83,115.85,7868000080.0
2007-09-03 17:05:00,115.85,115.89,115.84,115.85,3236200061.0
2007-09-03 17:10:00,115.85,115.86,115.82,115.86,5918700076.0
2007-09-03 17:15:00,115.86,115.89,115.85,115.85,5875100079.0
2007-09-03 17:20:00,115.85,115.88,115.84,115.85,2402400037.0
2007-09-03 17:25:00,115.85,115.87,115.82,115.84,7176500138.0
2007-09-03 17:30:00,115.84,115.86,115.83,115.84,3188500021.0
2007-09-03 17:35:00,115.84,115.86,115.82,115.85,1391599998.0
2007-09-03 17:40:00,115.85,115.85,115.8,115.83,2354800053.0
2007-09-03 17:45:00,115.83,115.89,115.8,115.85,5266100112.0
2007-09-03 17:50:00,115.85,115.86,115.835,115.845,576500004.0
2007-09-03 17:55:00,115.85,115.88,115.82,115.83,2162699992.0
2007-09-03 18:00:00,115.84,115.88,115.84,115.88,978999999.0
2007-09-03 18:05:00,115.88,115.88,115.88,115.88,399200000.0
2007-09-03 18:10:00,115.88,115.88,115.83,115.84,2686300027.0
2007-09-03 18:15:00,115.84,115.84,115.81,115.81,1547799997.0
2007-09-03 18:20:00,115.82,115.84,115.81,115.84,1056500015.0
2007-09-03 18:25:00,115.84,115.88,115.83,115.87,1256600010.0
2007-09-03 18:30:00,115.87,115.88,115.82,115.83,1027200014.0
2007-09-03 18:35:00,115.83,115.83,115.76,115.8,703600007.0
2007-09-03 18:40:00,115.8,115.82,115.77,115.8,634569997.0
2007-09-03 18:45:00,115.8,115.82,115.78,115.82,5219100060.0
2007-09-03 18:50:00,115.81,115.83,115.77,115.77,1498199988.0
2007-09-03 18:55:00,115.78,115.8,115.77,115.79,947700015.0
2007-09-03 19:00:00,115.79,115.79,115.78,115.78,1184999979.0
2007-09-03 19:05:00,115.78,115.78,115.74,115.76,1686300006.0
2007-09-03 19:10:00,115.76,115.81,115.75,115.8,1213700002.0
2007-09-03 19:15:00,115.8,115.8,115.78,115.78,1175500042.0
2007-09-03 19:20:00,115.78,115.79,115.77,115.78,1022799997.0
2007-09-03 19:25:00,115.78,115.79,115.78,115.79,802199982.0
2007-09-03 19:30:00,115.79,115.81,115.78,115.81,943600021.0
2007-09-03 19:35:00,115.81,115.89,115.8,115.87,2124700037.0
2007-09-03 19:40:00,115.87,115.88,115.86,115.87,715299998.0
2007-09-03 19:45:00,115.87,115.93,115.87,115.87,1696000032.0
2007-09-03 19:50:00,115.87,115.92,115.84,115.88,4579100056.0
2007-09-03 19:55:00,115.88,115.88,115.84,115.86,1683200022.0
2007-09-03 20:00:00,115.86,115.87,115.84,115.86,1203600018.0
2007-09-03 20:05:00,115.86,115.87,115.85,115.86,163200002.0
2007-09-03 20:10:00,115.86,115.91,115.86,115.89,304599999.0
2007-09-03 20:15:00,115.89,115.9,115.85,115.88,1924800042.0
2007-09-03 20:20:00,115.88,115.88,115.87,115.87,308900002.0
2007-09-03 20:25:00,115.88,115.88,115.88,115.88,27600000.0
2007-09-03 20:30:00,115.88,115.89,115.88,115.88,137500000.0
2007-09-03 20:35:00,115.87,115.92,115.87,115.89,1143800012.0
2007-09-03 20:40:00,115.89,115.94,115.87,115.91,1334300027.0
2007-09-03 20:45:00,115.91,115.91,115.86,115.86,626300013.0
2007-09-03 20:50:00,115.87,115.91,115.87,115.87,152900004.0
2007-09-03 20:55:00,115.88,115.91,115.87,115.89,101000000.0
2007-09-03 21:00:00,115.89,115.89,115.85,115.87,488799982.0
2007-09-03 21:05:00,115.87,115.91,115.86,115.91,807999991.0
2007-09-03 21:10:00,115.91,115.93,115.91,115.93,174200000.0
2007-09-03 21:15:00,115.93,115.93,115.925,115.93,36200000.0
2007-09-03 21:20:00,115.93,115.93,115.9,115.92,431300006.0
2007-09-03 21:25:00,115.92,115.92,115.91,115.91,78000000.0
2007-09-03 21:30:00,115.9,115.92,115.89,115.92,253900005.0
2007-09-03 21:35:00,115.92,115.925,115.91,115.925,93300000.0
2007-09-03 21:40:00,115.925,115.925,115.91,115.925,100700000.0
2007-09-03 21:45:00,115.92,115.93,115.91,115.925,222600001.0
2007-09-03 21:50:00,115.93,115.93,115.9,115.91,48700000.0
2007-09-03 21:55:00,115.9,115.91,115.87,115.88,620299997.0
2007-09-03 22:00:00,115.88,115.92,115.85,115.91,1011899994.0
2007-09-03 22:05:00,115.91,115.94,115.9,115.91,498600003.0
2007-09-03 22:10:00,115.91,115.94,115.9,115.93,1485899997.0
2007-09-03 22:15:00,115.93,115.94,115.9,115.92,829400005.0
2007-09-03 22:20:00,115.92,115.92,115.92,115.92,52000000.0
2007-09-03 22:25:00,115.91,115.92,115.91,115.92,816399965.0
2007-09-03 22:30:00,115.92,115.92,115.91,115.92,1515499945.0
2007-09-03 22:35:00,115.92,115.93,115.92,115.93,484299999.0
2007-09-03 22:40:00,115.93,115.93,115.91,115.925,133500000.0
2007-09-03 22:45:00,115.925,115.925,115.92,115.925,63800000.0
2007-09-03 22:50:00,115.925,115.965,115.92,115.92,513000004.0
2007-09-03 22:55:00,115.92,115.96,115.91,115.94,592700005.0
2007-09-03 23:00:00,115.94,115.96,115.915,115.95,791000003.0
2007-09-03 23:05:00,115.95,115.95,115.8,115.8,426399999.0
2007-09-03 23:10:00,115.8,115.92,115.8,115.9,1546400011.0
2007-09-03 23:15:00,115.9,115.9,115.86,115.87,2898100003.0
2007-09-03 23:20:00,115.87,115.9,115.87,115.9,85100003.0
2007-09-03 23:25:00,115.89,115.91,115.88,115.89,212199998.0
2007-09-03 23:30:00,115.89,115.9,115.87,115.88,953799991.0
2007-09-03 23:35:00,115.88,115.885,115.88,115.885,162300000.0
2007-09-03 23:40:00,115.885,115.92,115.88,115.92,235000001.0
2007-09-03 23:45:00,115.92,115.93,115.9,115.92,450100000.0
2007-09-03 23:50:00,115.92,115.94,115.89,115.94,1031300000.0
2007-09-03 23:55:00,115.93,115.94,115.91,115.91,252900000.0
2007-09-04 00:00:00,115.91,115.965,115.9,115.955,1183999991.0
2007-09-04 00:05:00,115.955,115.98,115.93,115.94,1105499983.0
2007-09-04 00:10:00,115.94,115.96,115.92,115.94,549209986.0
2007-09-04 00:15:00,115.94,115.94,115.92,115.93,1021099982.0
2007-09-04 00:20:00,115.93,115.95,115.88,115.9,1392799984.0
2007-09-04 00:25:00,115.9,115.91,115.89,115.9,1778399979.0
2007-09-04 00:30:00,115.9,115.9,115.88,115.89,1265499993.0
2007-09-04 00:35:00,115.89,115.89,115.85,115.86,2925099989.0
2007-09-04 00:40:00,115.85,115.86,115.8,115.8,1525600013.0
2007-09-04 00:45:00,115.8,115.83,115.785,115.8,2392999988.0
2007-09-04 00:50:00,115.8,115.82,115.8,115.82,606299998.0
2007-09-04 00:55:00,115.82,115.82,115.785,115.79,2448099993.0
2007-09-04 01:00:00,115.795,115.84,115.77,115.84,6260700058.0
2007-09-04 01:05:00,115.82,115.85,115.8,115.85,3279399975.0
2007-09-04 01:10:00,115.85,115.87,115.84,115.85,2973000005.0
2007-09-04 01:15:00,115.84,115.87,115.81,115.845,3532699999.0
2007-09-04 01:20:00,115.845,115.85,115.81,115.825,5493899974.0
2007-09-04 01:25:00,115.82,115.83,115.79,115.79,3328799991.0
2007-09-04 01:30:00,115.79,115.8,115.75,115.79,7096400156.0
2007-09-04 01:35:00,115.78,115.82,115.76,115.77,9311000194.0
2007-09-04 01:40:00,115.78,115.8,115.76,115.8,6979700053.0
2007-09-04 01:45:00,115.78,115.8,115.76,115.8,4763700097.0
2007-09-04 01:50:00,115.79,115.83,115.77,115.78,4932999970.0
2007-09-04 01:55:00,115.785,115.8,115.73,115.75,6992200026.0
2007-09-04 02:00:00,115.76,115.82,115.76,115.8,8115800036.0
2007-09-04 02:05:00,115.81,115.83,115.75,115.76,7936700036.0
2007-09-04 02:10:00,115.76,115.76,115.71,115.74,8411399994.0
2007-09-04 02:15:00,115.72,115.76,115.71,115.76,8549500013.0
2007-09-04 02:20:00,115.76,115.81,115.75,115.79,8641900157.0
2007-09-04 02:25:00,115.77,115.8,115.76,115.79,10158099995.0
2007-09-04 02:30:00,115.8,115.85,115.79,115.83,7306199983.0
2007-09-04 02:35:00,115.83,115.89,115.825,115.86,2312499992.0
2007-09-04 02:40:00,115.85,115.87,115.8,115.8,8873900082.0
2007-09-04 02:45:00,115.78,115.87,115.78,115.87,7984999945.0
2007-09-04 02:50:00,115.87,115.95,115.86,115.93,3577400049.0
2007-09-04 02:55:00,115.94,115.94,115.9,115.91,3225500055.0
2007-09-04 03:00:00,115.92,115.96,115.92,115.94,4672600005.0
2007-09-04 03:05:00,115.94,115.95,115.9,115.91,6242900037.0
2007-09-04 03:10:00,115.92,115.93,115.89,115.91,5995400060.0
2007-09-04 03:15:00,115.9,115.93,115.9,115.92,7106500029.0
2007-09-04 03:20:00,115.92,115.93,115.915,115.93,5692600005.0
2007-09-04 03:25:00,115.92,115.94,115.915,115.94,4134300058.0
2007-09-04 03:30:00,115.93,115.94,115.885,115.9,6274900022.0
2007-09-04 03:35:00,115.9,115.91,115.88,115.88,8410400029.0
2007-09-04 03:40:00,115.88,115.9,115.87,115.88,6324300028.0
2007-09-04 03:45:00,115.88,115.94,115.87,115.9,8876899978.0
2007-09-04 03:50:00,115.92,115.93,115.91,115.92,2307000008.0
2007-09-04 03:55:00,115.92,115.92,115.87,115.87,2961800028.0
2007-09-04 04:00:00,115.88,115.9,115.87,115.88,8653500047.0
2007-09-04 04:05:00,115.88,115.89,115.87,115.88,3449400022.0
2007-09-04 04:10:00,115.88,115.89,115.865,115.865,2624900014.0
2007-09-04 04:15:00,115.865,115.88,115.85,115.86,4574900022.0
2007-09-04 04:20:00,115.86,115.87,115.86,115.86,2331999990.0
2007-09-04 04:25:00,115.86,115.87,115.85,115.87,2580200002.0
2007-09-04 04:30:00,115.87,115.87,115.85,115.86,3941699999.0
2007-09-04 04:35:00,115.86,115.86,115.83,115.83,2966799983.0
2007-09-04 04:40:00,115.83,115.84,115.82,115.83,1559599997.0
2007-09-04 04:45:00,115.83,115.83,115.81,115.82,3828999987.0
2007-09-04 04:50:00,115.82,115.83,115.81,115.82,2898400011.0
2007-09-04 04:55:00,115.82,115.82,115.8,115.81,839199997.0
2007-09-04 05:00:00,115.81,115.82,115.775,115.8,5570499970.0
2007-09-04 05:05:00,115.79,115.84,115.77,115.83,3294499955.0
2007-09-04 05:10:00,115.83,115.85,115.83,115.85,6403599993.0
2007-09-04 05:15:00,115.85,115.85,115.83,115.84,3884099978.0
2007-09-04 05:20:00,115.84,115.85,115.83,115.85,3888499977.0
2007-09-04 05:25:00,115.85,115.87,115.84,115.87,4003199995.0
2007-09-04 05:30:00,115.87,115.87,115.86,115.86,510599997.0
2007-09-04 05:35:00,115.86,115.87,115.83,115.84,3806500027.0
2007-09-04 05:40:00,115.85,115.89,115.83,115.88,8371300005.0
2007-09-04 05:45:00,115.89,115.9,115.84,115.88,7100199966.0
2007-09-04 05:50:00,115.88,115.88,115.85,115.875,4491800017.0
2007-09-04 05:55:00,115.88,115.88,115.83,115.83,2052699966.0
2007-09-04 06:00:00,115.83,115.9,115.83,115.9,4556300008.0
2007-09-04 06:05:00,115.88,115.9,115.85,115.88,5427899984.0
2007-09-04 06:10:00,115.88,115.89,115.87,115.88,1820499997.0
2007-09-04 06:15:00,115.88,115.89,115.84,115.845,2560099985.0
2007-09-04 06:20:00,115.85,115.88,115.84,115.88,2211400000.0
2007-09-04 06:25:00,115.88,115.88,115.84,115.86,3090900041.0
2007-09-04 06:30:00,115.86,115.87,115.85,115.86,452200000.0
2007-09-04 06:35:00,115.86,115.88,115.85,115.86,4461499962.0
2007-09-04 06:40:00,115.86,115.86,115.85,115.85,1300099987.0
2007-09-04 06:45:00,115.85,115.86,115.85,115.86,2010200014.0
2007-09-04 06:50:00,115.86,115.87,115.85,115.86,3267600032.0
2007-09-04 06:55:00,115.86,115.87,115.83,115.835,4301900011.0
2007-09-04 07:00:00,115.85,115.86,115.83,115.84,6326600001.0
2007-09-04 07:05:00,115.84,115.86,115.835,115.86,2227600000.0
2007-09-04 07:10:00,115.86,115.92,115.86,115.9,4814500001.0
2007-09-04 07:15:00,115.9,115.94,115.88,115.93,5250100008.0
2007-09-04 07:20:00,115.91,115.94,115.91,115.92,7270599977.0
2007-09-04 07:25:00,115.92,115.97,115.92,115.97,4860499982.0
2007-09-04 07:30:00,115.97,115.98,115.89,115.89,8165199988.0
2007-09-04 07:35:00,115.87,115.89,115.85,115.885,2575000018.0
2007-09-04 07:40:00,115.885,115.92,115.88,115.92,4379000046.0
2007-09-04 07:45:00,115.92,115.94,115.92,115.93,6570300025.0
2007-09-04 07:50:00,115.93,115.95,115.92,115.92,3446200010.0
2007-09-04 07:55:00,115.93,115.95,115.87,115.885,5181200036.0
2007-09-04 08:00:00,115.89,115.91,115.82,115.83,7992759989.0
2007-09-04 08:05:00,115.82,115.86,115.81,115.85,7904499946.0
2007-09-04 08:10:00,115.85,115.86,115.77,115.79,6234599989.0
2007-09-04 08:15:00,115.78,115.8,115.73,115.76,9374000025.0
2007-09-04 08:20:00,115.75,115.82,115.75,115.78,9374000025.0
2007-09-04 08:25:00,115.79,115.83,115.77,115.83,9900200047.0
2007-09-04 08:30:00,115.82,115.86,115.79,115.82,8041100009.0
2007-09-04 08:35:00,115.81,115.86,115.8,115.82,5916279996.0
2007-09-04 08:40:00,115.82,115.83,115.81,115.83,5388949985.0
2007-09-04 08:45:00,115.82,115.88,115.82,115.87,5319499992.0
2007-09-04 08:50:00,115.88,115.88,115.83,115.86,3409700035.0
2007-09-04 08:55:00,115.86,115.87,115.85,115.85,7469899975.0
2007-09-04 09:00:00,115.82,115.85,115.79,115.79,5760500080.0
2007-09-04 09:05:00,115.8,115.83,115.74,115.78,6786500020.0
2007-09-04 09:10:00,115.79,115.83,115.77,115.8,7329400038.0
2007-09-04 09:15:00,115.8,115.82,115.76,115.76,8090609997.0
2007-09-04 09:20:00,115.77,115.77,115.57,115.58,8464349985.0
2007-09-04 09:25:00,115.59,115.64,115.55,115.63,8464349985.0
2007-09-04 09:30:00,115.62,115.65,115.59,115.65,8464349985.0
2007-09-04 09:35:00,115.64,115.65,115.57,115.59,8464349985.0
2007-09-04 09:40:00,115.6,115.62,115.54,115.6,8464349985.0
2007-09-04 09:45:00,115.61,115.61,115.49,115.52,8464349985.0
2007-09-04 09:50:00,115.51,115.52,115.34,115.43,8464349985.0
2007-09-04 09:55:00,115.42,115.47,115.36,115.38,8464349985.0
2007-09-04 10:00:00,115.39,115.47,115.35,115.43,8464349985.0
2007-09-04 10:05:00,115.44,115.48,115.4,115.42,8464349985.0
2007-09-04 10:10:00,115.41,115.42,115.31,115.37,8464349985.0
2007-09-04 10:15:00,115.35,115.49,115.33,115.44,8464349985.0
2007-09-04 10:20:00,115.45,115.45,115.4,115.45,8587440031.0
2007-09-04 10:25:00,115.445,115.49,115.435,115.48,5250800006.0
2007-09-04 10:30:00,115.47,115.51,115.45,115.47,4365599980.0
2007-09-04 10:35:00,115.47,115.5,115.44,115.45,7641899983.0
2007-09-04 10:40:00,115.43,115.49,115.43,115.47,8673000105.0
2007-09-04 10:45:00,115.48,115.57,115.47,115.485,9295999985.0
2007-09-04 10:50:00,115.47,115.5,115.41,115.42,10374499930.0
2007-09-04 10:55:00,115.42,115.45,115.37,115.42,8324299988.0
2007-09-04 11:00:00,115.43,115.43,115.37,115.41,5348800025.0
2007-09-04 11:05:00,115.42,115.47,115.41,115.47,4173500013.0
2007-09-04 11:10:00,115.47,115.47,115.37,115.41,7373100150.0
2007-09-04 11:15:00,115.42,115.49,115.41,115.49,5025900039.0
2007-09-04 11:20:00,115.47,115.48,115.395,115.42,4862300007.0
2007-09-04 11:25:00,115.42,115.47,115.42,115.45,8656799985.0
2007-09-04 11:30:00,115.44,115.47,115.42,115.45,10142999850.0
2007-09-04 11:35:00,115.45,115.58,115.45,115.52,8759500050.0
2007-09-04 11:40:00,115.53,115.54,115.47,115.5,8450700074.0
2007-09-04 11:45:00,115.49,115.54,115.46,115.52,7833300068.0
2007-09-04 11:50:00,115.53,115.62,115.52,115.55,7781299995.0
2007-09-04 11:55:00,115.57,115.58,115.52,115.54,3955699991.0
2007-09-04 12:00:00,115.55,115.58,115.53,115.56,8619000089.0
2007-09-04 12:05:00,115.55,115.59,115.54,115.57,9495500096.0
2007-09-04 12:10:00,115.58,115.58,115.56,115.57,3760500013.0
2007-09-04 12:15:00,115.57,115.58,115.55,115.57,8175000039.0
2007-09-04 12:20:00,115.57,115.61,115.54,115.55,1292900023.0
2007-09-04 12:25:00,115.56,115.56,115.5,115.52,4458699932.0
2007-09-04 12:30:00,115.51,115.55,115.49,115.51,6108099987.0
2007-09-04 12:35:00,115.52,115.54,115.465,115.53,2883100006.0
2007-09-04 12:40:00,115.52,115.57,115.5,115.55,4444099965.0
2007-09-04 12:45:00,115.53,115.53,115.42,115.44,10287999985.0
2007-09-04 12:50:00,115.45,115.53,115.44,115.51,10287999985.0
2007-09-04 12:55:00,115.5,115.51,115.39,115.42,7817500105.0
2007-09-04 13:00:00,115.39,115.43,115.36,115.38,9371999925.0
2007-09-04 13:05:00,115.37,115.46,115.37,115.44,9371999925.0
2007-09-04 13:10:00,115.45,115.45,115.37,115.42,9646799983.0
2007-09-04 13:15:00,115.42,115.46,115.41,115.43,6506000037.0
2007-09-04 13:20:00,115.44,115.48,115.43,115.46,5570700016.0
2007-09-04 13:25:00,115.46,115.46,115.41,115.42,5618799992.0
2007-09-04 13:30:00,115.42,115.43,115.38,115.43,2308000008.0
2007-09-04 13:35:00,115.42,115.46,115.42,115.44,1378200006.0
2007-09-04 13:40:00,115.42,115.52,115.42,115.45,7096999950.0
2007-09-04 13:45:00,115.45,115.57,115.445,115.51,7913000030.0
2007-09-04 13:50:00,115.51,115.54,115.48,115.485,6553799979.0
2007-09-04 13:55:00,115.485,115.5,115.46,115.47,5821200007.0
2007-09-04 14:00:00,115.47,115.52,115.47,115.52,5508799941.0
2007-09-04 14:05:00,115.52,115.52,115.48,115.48,3525599990.0
2007-09-04 14:10:00,115.49,115.53,115.46,115.47,7576900000.0
2007-09-04 14:15:00,115.48,115.52,115.44,115.44,10050700022.0
2007-09-04 14:20:00,115.46,115.51,115.46,115.49,8685899964.0
2007-09-04 14:25:00,115.48,115.5,115.42,115.46,8850000040.0
2007-09-04 14:30:00,115.47,115.54,115.47,115.52,5769699991.0
2007-09-04 14:35:00,115.52,115.55,115.5,115.54,1332500005.0
2007-09-04 14:40:00,115.55,115.62,115.54,115.6,3439500010.0
2007-09-04 14:45:00,115.61,115.67,115.61,115.66,4456700008.0
2007-09-04 14:50:00,115.64,115.69,115.62,115.645,5784600010.0
2007-09-04 14:55:00,115.63,115.665,115.58,115.6,7153399964.0
2007-09-04 15:00:00,115.6,115.62,115.57,115.61,7136399924.0
2007-09-04 15:05:00,115.61,115.65,115.58,115.64,5982199997.0
2007-09-04 15:10:00,115.63,115.66,115.63,115.65,6330900027.0
2007-09-04 15:15:00,115.66,115.69,115.66,115.675,9959000060.0
2007-09-04 15:20:00,115.68,115.68,115.625,115.625,9970800019.0
2007-09-04 15:25:00,115.62,115.68,115.6,115.68,8024300110.0
2007-09-04 15:30:00,115.67,115.75,115.65,115.68,7680000150.0
2007-09-04 15:35:00,115.67,115.73,115.67,115.7,7274100128.0
2007-09-04 15:40:00,115.71,115.83,115.69,115.83,5650500040.0
2007-09-04 15:45:00,115.84,115.87,115.79,115.79,5650500040.0
2007-09-04 15:50:00,115.81,115.85,115.8,115.81,8985900010.0
2007-09-04 15:55:00,115.82,115.845,115.8,115.82,9851800043.0
2007-09-04 16:00:00,115.82,115.87,115.74,115.85,9873823924.0
2007-09-04 16:05:00,115.86,115.96,115.83,115.9,7318499995.0
2007-09-04 16:10:00,115.91,116.01,115.87,115.99,7318499995.0
2007-09-04 16:15:00,116.0,116.07,115.96,115.98,7318499995.0
2007-09-04 16:20:00,115.99,116.0,115.94,115.97,8292500003.0
2007-09-04 16:25:00,115.96,116.07,115.96,116.04,8536000005.0
2007-09-04 16:30:00,116.05,116.14,116.04,116.08,8536000005.0
2007-09-04 16:35:00,116.1,116.27,116.08,116.25,8536000005.0
2007-09-04 16:40:00,116.24,116.38,116.23,116.31,8536000005.0
2007-09-04 16:45:00,116.32,116.41,116.3,116.35,8536000005.0
2007-09-04 16:50:00,116.36,116.38,116.28,116.285,8536000005.0
2007-09-04 16:55:00,116.27,116.27,116.16,116.17,9218300004.0
2007-09-04 17:00:00,116.18,116.2,116.1,116.12,8326500010.0
2007-09-04 17:05:00,116.11,116.27,116.11,116.23,8326500010.0
2007-09-04 17:10:00,116.24,116.26,116.19,116.19,8572100018.0
2007-09-04 17:15:00,116.18,116.26,116.18,116.22,9349700060.0
2007-09-04 17:20:00,116.23,116.33,116.18,116.32,8910500052.0
2007-09-04 17:25:00,116.33,116.34,116.23,116.27,8732500045.0
2007-09-04 17:30:00,116.28,116.36,116.27,116.36,8732500045.0
2007-09-04 17:35:00,116.37,116.37,116.28,116.29,9428100001.0
2007-09-04 17:40:00,116.3,116.32,116.24,116.25,4611199996.0
2007-09-04 17:45:00,116.24,116.26,116.22,116.25,1284000000.0
2007-09-04 17:50:00,116.25,116.29,116.21,116.29,9591599910.0
2007-09-04 17:55:00,116.28,116.31,116.19,116.21,10013499885.0
2007-09-04 18:00:00,116.19,116.23,116.13,116.16,7970699946.0
2007-09-04 18:05:00,116.15,116.18,116.13,116.18,7342499870.0
2007-09-04 18:10:00,116.16,116.21,116.16,116.21,4173500025.0
2007-09-04 18:15:00,116.21,116.22,116.16,116.19,9793999900.0
2007-09-04 18:20:00,116.2,116.23,116.17,116.17,9793999900.0
2007-09-04 18:25:00,116.18,116.18,116.15,116.18,9793999900.0
2007-09-04 18:30:00,116.18,116.2,116.14,116.19,4373700012.0
2007-09-04 18:35:00,116.18,116.19,116.15,116.16,3847500030.0
2007-09-04 18:40:00,116.17,116.19,116.15,116.18,7945499956.0
2007-09-04 18:45:00,116.17,116.2,116.16,116.18,7253199937.0
2007-09-04 18:50:00,116.18,116.195,116.15,116.16,4373500033.0
2007-09-04 18:55:00,116.16,116.18,116.12,116.12,4865400065.0
2007-09-04 19:00:00,116.12,116.15,116.05,116.1,4477500060.0
2007-09-04 19:05:00,116.11,116.14,116.09,116.115,8948700039.0
2007-09-04 19:10:00,116.13,116.26,116.12,116.21,5464099997.0
2007-09-04 19:15:00,116.2,116.255,116.2,116.21,5246499993.0
2007-09-04 19:20:00,116.22,116.26,116.21,116.255,2542599976.0
2007-09-04 19:25:00,116.255,116.27,116.17,116.19,6591099934.0
2007-09-04 19:30:00,116.21,116.23,116.2,116.22,4671800043.0
2007-09-04 19:35:00,116.2,116.25,116.18,116.22,4711400017.0
2007-09-04 19:40:00,116.23,116.25,116.21,116.215,4957600008.0
2007-09-04 19:45:00,116.215,116.27,116.21,116.22,6014999990.0
2007-09-04 19:50:00,116.23,116.29,116.22,116.24,6778100000.0
2007-09-04 19:55:00,116.25,116.26,116.19,116.22,3039699982.0
2007-09-04 20:00:00,116.22,116.23,116.14,116.165,4645300018.0
2007-09-04 20:05:00,116.16,116.16,116.1,116.155,7690500055.0
2007-09-04 20:10:00,116.155,116.22,116.155,116.195,4097100013.0
2007-09-04 20:15:00,116.2,116.22,116.18,116.2,4781100018.0
2007-09-04 20:20:00,116.21,116.235,116.2,116.23,4023100015.0
2007-09-04 20:25:00,116.2,116.23,116.16,116.18,4482599994.0
2007-09-04 20:30:00,116.18,116.23,116.18,116.21,4420499954.0
2007-09-04 20:35:00,116.205,116.21,116.185,116.19,2423300001.0
2007-09-04 20:40:00,116.19,116.19,116.17,116.18,4108300030.0
2007-09-04 20:45:00,116.18,116.21,116.145,116.155,5273999960.0
2007-09-04 20:50:00,116.155,116.2,116.155,116.19,4810200005.0
2007-09-04 20:55:00,116.2,116.21,116.165,116.2,5295299997.0
2007-09-04 21:00:00,116.18,116.22,116.17,116.2,6697700038.0
2007-09-04 21:05:00,116.2,116.24,116.19,116.235,4810799996.0
2007-09-04 21:10:00,116.235,116.25,116.22,116.23,6673200094.0
2007-09-04 21:15:00,116.23,116.27,116.23,116.26,6126000017.0
2007-09-04 21:20:00,116.26,116.33,116.26,116.32,5787500057.0
2007-09-04 21:25:00,116.31,116.37,116.3,116.36,9276500246.0
2007-09-04 21:30:00,116.35,116.37,116.33,116.365,9322762214.0
2007-09-04 21:35:00,116.36,116.37,116.3,116.3,8936699982.0
2007-09-04 21:40:00,116.29,116.29,116.19,116.23,8907500030.0
2007-09-04 21:45:00,116.22,116.27,116.17,116.25,8104199993.0
2007-09-04 21:50:00,116.23,116.23,116.19,116.22,4807399966.0
2007-09-04 21:55:00,116.22,116.24,116.21,116.23,4417865030.0
2007-09-04 22:00:00,116.23,116.25,116.22,116.23,5799180000.0
2007-09-04 22:05:00,116.24,116.25,116.225,116.24,3685599998.0
2007-09-04 22:10:00,116.25,116.34,116.25,116.3,5328400018.0
2007-09-04 22:15:00,116.31,116.36,116.29,116.305,5962400019.0
2007-09-04 22:20:00,116.31,116.38,116.305,116.36,6171700044.0
2007-09-04 22:25:00,116.36,116.38,116.32,116.345,6331600012.0
2007-09-04 22:30:00,116.35,116.375,116.35,116.36,1690500004.0
2007-09-04 22:35:00,116.36,116.38,116.355,116.37,1414100008.0
2007-09-04 22:40:00,116.36,116.385,116.36,116.37,2153400023.0
2007-09-04 22:45:00,116.37,116.38,116.35,116.35,5284500020.0
2007-09-04 22:50:00,116.36,116.36,116.32,116.36,4118700008.0
2007-09-04 22:55:00,116.36,116.38,116.31,116.32,3449199995.0
2007-09-04 23:00:00,116.32,116.32,116.26,116.26,1534200022.0
2007-09-04 23:05:00,116.27,116.3,116.27,116.29,1254500000.0
2007-09-04 23:10:00,116.29,116.3,116.26,116.29,945200018.0
2007-09-04 23:15:00,116.29,116.3,116.27,116.295,2981300041.0
2007-09-04 23:20:00,116.295,116.31,116.29,116.3,1376199995.0
2007-09-04 23:25:00,116.3,116.33,116.295,116.32,304800000.0
2007-09-04 23:30:00,116.32,116.35,116.32,116.34,1271099995.0
2007-09-04 23:35:00,116.34,116.39,116.325,116.36,4493100006.0
2007-09-04 23:40:00,116.36,116.36,116.34,116.34,1137899996.0
2007-09-04 23:45:00,116.34,116.345,116.26,116.26,3986599997.0
2007-09-04 23:50:00,116.26,116.28,116.21,116.245,4012199999.0
2007-09-04 23:55:00,116.245,116.245,116.02,116.22,4623399992.0
2007-09-05 00:00:00,116.22,116.22,116.14,116.17,1640400018.0
2007-09-05 00:05:00,116.17,116.18,116.12,116.165,1807100004.0
2007-09-05 00:10:00,116.165,116.17,116.14,116.16,1416900002.0
2007-09-05 00:15:00,116.16,116.24,116.155,116.22,5121199989.0
2007-09-05 00:20:00,116.22,116.24,116.21,116.225,1792400010.0
2007-09-05 00:25:00,116.22,116.23,116.18,116.225,2204399996.0
2007-09-05 00:30:00,116.225,116.23,116.18,116.22,6765399986.0
2007-09-05 00:35:00,116.22,116.3,116.21,116.3,2639999982.0
2007-09-05 00:40:00,116.3,116.31,116.28,116.29,2388400023.0
2007-09-05 00:45:00,116.29,116.29,116.18,116.2,2809899996.0
2007-09-05 00:50:00,116.2,116.275,116.2,116.26,3528500020.0
2007-09-05 00:55:00,116.27,116.31,116.25,116.25,2746300035.0
2007-09-05 01:00:00,116.24,116.25,116.19,116.22,7792870051.0
2007-09-05 01:05:00,116.22,116.26,116.205,116.25,3186100010.0
2007-09-05 01:10:00,116.26,116.27,116.255,116.26,1201000009.0
2007-09-05 01:15:00,116.26,116.26,116.24,116.25,1385799997.0
2007-09-05 01:20:00,116.25,116.29,116.245,116.28,4935799996.0
2007-09-05 01:25:00,116.28,116.33,116.26,116.32,5918100047.0
2007-09-05 01:30:00,116.32,116.37,116.29,116.34,9134400019.0
2007-09-05 01:35:00,116.34,116.41,116.33,116.38,5683899970.0
2007-09-05 01:40:00,116.38,116.46,116.38,116.46,6198399967.0
2007-09-05 01:45:00,116.45,116.46,116.43,116.43,6013599953.0
2007-09-05 01:50:00,116.43,116.44,116.34,116.35,6623899931.0
2007-09-05 01:55:00,116.36,116.42,116.35,116.41,5239999957.0
2007-09-05 02:00:00,116.42,116.44,116.3,116.3,7632099977.0
2007-09-05 02:05:00,116.29,116.31,116.27,116.27,9350999936.0
2007-09-05 02:10:00,116.27,116.3,116.26,116.26,6666999974.0
2007-09-05 02:15:00,116.27,116.28,116.2,116.24,8387200003.0
2007-09-05 02:20:00,116.25,116.28,116.24,116.24,8585999935.0
2007-09-05 02:25:00,116.22,116.24,116.22,116.23,5173300013.0
2007-09-05 02:30:00,116.23,116.24,116.16,116.2,7214600048.0
2007-09-05 02:35:00,116.19,116.25,116.19,116.24,8305200032.0
2007-09-05 02:40:00,116.26,116.29,116.24,116.26,6687099993.0
2007-09-05 02:45:00,116.27,116.28,116.25,116.25,6229399987.0
2007-09-05 02:50:00,116.25,116.27,116.24,116.26,7738199996.0
2007-09-05 02:55:00,116.27,116.28,116.23,116.28,6927799985.0
2007-09-05 03:00:00,116.27,116.3,116.25,116.25,4553499971.0
2007-09-05 03:05:00,116.26,116.26,116.2,116.245,6174399919.0
2007-09-05 03:10:00,116.23,116.29,116.22,116.22,8394399997.0
2007-09-05 03:15:00,116.2,116.22,116.2,116.22,4253699962.0
2007-09-05 03:20:00,116.21,116.22,116.21,116.22,2104700009.0
2007-09-05 03:25:00,116.22,116.24,116.21,116.22,4801100041.0
2007-09-05 03:30:00,116.23,116.26,116.22,116.24,2717000015.0
2007-09-05 03:35:00,116.24,116.24,116.21,116.22,4048499915.0
2007-09-05 03:40:00,116.23,116.24,116.22,116.23,3088799986.0
2007-09-05 03:45:00,116.23,116.24,116.21,116.22,5503700022.0
2007-09-05 03:50:00,116.21,116.22,116.17,116.21,4812400017.0
2007-09-05 03:55:00,116.19,116.21,116.14,116.15,8246700029.0
2007-09-05 04:00:00,116.16,116.16,116.12,116.15,7022099995.0
2007-09-05 04:05:00,116.16,116.18,116.14,116.15,6078100016.0
2007-09-05 04:10:00,116.16,116.22,116.15,116.19,8318399913.0
2007-09-05 04:15:00,116.18,116.21,116.17,116.2,8015399912.0
2007-09-05 04:20:00,116.2,116.21,116.19,116.19,4276870015.0
2007-09-05 04:25:00,116.17,116.185,116.14,116.18,3781600006.0
2007-09-05 04:30:00,116.18,116.2,116.16,116.19,7450999955.0
2007-09-05 04:35:00,116.19,116.22,116.19,116.2,6654899931.0
2007-09-05 04:40:00,116.2,116.21,116.17,116.21,8364699997.0
2007-09-05 04:45:00,116.2,116.21,116.19,116.205,4871800007.0
2007-09-05 04:50:00,116.19,116.2,116.11,116.11,8810400083.0
2007-09-05 04:55:00,116.12,116.12,116.01,116.04,8001000032.0
2007-09-05 05:00:00,116.03,116.04,115.91,115.93,9354000020.0
2007-09-05 05:05:00,115.92,116.03,115.92,115.93,7827000050.0
2007-09-05 05:10:00,115.95,116.05,115.95,116.04,7936700053.0
2007-09-05 05:15:00,116.05,116.08,116.0,116.05,6949699971.0
2007-09-05 05:20:00,116.04,116.07,116.02,116.03,4738999930.0
2007-09-05 05:25:00,116.05,116.05,116.0,116.02,4834100004.0
2007-09-05 05:30:00,116.02,116.04,115.98,116.02,6774300043.0
2007-09-05 05:35:00,116.01,116.03,115.96,115.98,8581000007.0
2007-09-05 05:40:00,116.0,116.02,115.98,115.99,7450299960.0
2007-09-05 05:45:00,116.01,116.035,115.98,116.01,5957799984.0
2007-09-05 05:50:00,116.01,116.02,115.97,115.99,4963400000.0
2007-09-05 05:55:00,115.98,115.99,115.92,115.97,9637799938.0
2007-09-05 06:00:00,115.96,115.97,115.86,115.89,7689499968.0
2007-09-05 06:05:00,115.9,115.99,115.84,115.93,5873500009.0
2007-09-05 06:10:00,115.93,115.95,115.78,115.83,5356080052.0
2007-09-05 06:15:00,115.83,115.89,115.8,115.86,6088400016.0
2007-09-05 06:20:00,115.865,115.89,115.84,115.845,1698400005.0
2007-09-05 06:25:00,115.845,115.86,115.72,115.805,6499200115.0
2007-09-05 06:30:00,115.81,115.86,115.81,115.83,6675600051.0
2007-09-05 06:35:00,115.82,115.84,115.76,115.82,9923200017.0
2007-09-05 06:40:00,115.83,115.87,115.82,115.85,10055999960.0
2007-09-05 06:45:00,115.86,115.87,115.83,115.86,10055999960.0
2007-09-05 06:50:00,115.855,115.86,115.79,115.82,7801600014.0
2007-09-05 06:55:00,115.81,115.87,115.8,115.87,6145400009.0
2007-09-05 07:00:00,115.86,115.91,115.83,115.89,4818000035.0
2007-09-05 07:05:00,115.9,115.91,115.86,115.88,3689700021.0
2007-09-05 07:10:00,115.89,115.92,115.83,115.85,3844399975.0
2007-09-05 07:15:00,115.85,115.87,115.82,115.86,4959999998.0
2007-09-05 07:20:00,115.86,115.88,115.82,115.845,4123400022.0
2007-09-05 07:25:00,115.84,115.86,115.82,115.83,6391000046.0
2007-09-05 07:30:00,115.82,115.83,115.78,115.79,8600500060.0
2007-09-05 07:35:00,115.8,115.82,115.74,115.8,8600500060.0
2007-09-05 07:40:00,115.81,115.83,115.8,115.83,8735000025.0
2007-09-05 07:45:00,115.82,115.85,115.77,115.79,8238499960.0
2007-09-05 07:50:00,115.79,115.83,115.78,115.81,6409999998.0
2007-09-05 07:55:00,115.81,115.84,115.77,115.8,7586299987.0
2007-09-05 08:00:00,115.81,115.82,115.76,115.8,6548299970.0
2007-09-05 08:05:00,115.81,115.83,115.79,115.82,8684499960.0
2007-09-05 08:10:00,115.8,115.83,115.71,115.71,8042899971.0
2007-09-05 08:15:00,115.69,115.73,115.66,115.68,9867000010.0
2007-09-05 08:20:00,115.67,115.74,115.64,115.72,9344199996.0
2007-09-05 08:25:00,115.7,115.72,115.66,115.69,8671999990.0
2007-09-05 08:30:00,115.68,115.71,115.66,115.68,8671999990.0
2007-09-05 08:35:00,115.67,115.69,115.64,115.66,5456599994.0
2007-09-05 08:40:00,115.64,115.72,115.62,115.7,10245999953.0
2007-09-05 08:45:00,115.71,115.79,115.69,115.72,9649000010.0
2007-09-05 08:50:00,115.71,115.8,115.71,115.8,8614399972.0
2007-09-05 08:55:00,115.8,115.8,115.76,115.77,6461899958.0
2007-09-05 09:00:00,115.75,115.78,115.74,115.76,5186000015.0
2007-09-05 09:05:00,115.77,115.77,115.74,115.77,5186000015.0
2007-09-05 09:10:00,115.78,115.81,115.76,115.8,5186000015.0
2007-09-05 09:15:00,115.81,115.89,115.8,115.87,5186000015.0
2007-09-05 09:20:00,115.86,115.87,115.82,115.86,9783500150.0
2007-09-05 09:25:00,115.85,115.86,115.77,115.79,7012300090.0
2007-09-05 09:30:00,115.81,115.85,115.8,115.83,6873799974.0
2007-09-05 09:35:00,115.84,115.85,115.78,115.8,4302399985.0
2007-09-05 09:40:00,115.8,115.81,115.73,115.74,5957699989.0
2007-09-05 09:45:00,115.73,115.75,115.69,115.72,7700699981.0
2007-09-05 09:50:00,115.73,115.78,115.72,115.76,8984999975.0
2007-09-05 09:55:00,115.75,115.79,115.75,115.78,8195200006.0
2007-09-05 10:00:00,115.76,115.89,115.76,115.83,9659500060.0
2007-09-05 10:05:00,115.84,115.85,115.82,115.85,8112700042.0
2007-09-05 10:10:00,115.85,115.94,115.82,115.83,9074800012.0
2007-09-05 10:15:00,115.82,115.88,115.82,115.86,9234600057.0
2007-09-05 10:20:00,115.87,115.94,115.83,115.91,9979000245.0
2007-09-05 10:25:00,115.9,115.91,115.86,115.86,9979000245.0
2007-09-05 10:30:00,115.87,115.92,115.86,115.92,9979000245.0
2007-09-05 10:35:00,115.93,115.97,115.91,115.97,9979000245.0
2007-09-05 10:40:00,115.95,115.96,115.82,115.85,9610000104.0
2007-09-05 10:45:00,115.86,115.93,115.85,115.92,9364000010.0
2007-09-05 10:50:00,115.93,115.93,115.88,115.895,7563499991.0
2007-09-05 10:55:00,115.9,115.91,115.82,115.85,4155700009.0
2007-09-05 11:00:00,115.84,115.87,115.83,115.85,5723800047.0
2007-09-05 11:05:00,115.86,115.9,115.84,115.89,8792500040.0
2007-09-05 11:10:00,115.89,115.9,115.83,115.84,9519100124.0
2007-09-05 11:15:00,115.84,115.88,115.825,115.87,6296600047.0
2007-09-05 11:20:00,115.88,115.88,115.8,115.8,5884650057.0
2007-09-05 11:25:00,115.82,115.83,115.78,115.8,9231600083.0
2007-09-05 11:30:00,115.8,115.88,115.79,115.87,1924999995.0
2007-09-05 11:35:00,115.86,115.88,115.83,115.85,2990000001.0
2007-09-05 11:40:00,115.86,115.95,115.85,115.95,3849900070.0
2007-09-05 11:45:00,115.94,115.94,115.88,115.9,5680400061.0
2007-09-05 11:50:00,115.9,115.96,115.9,115.94,2798800002.0
2007-09-05 11:55:00,115.93,115.96,115.88,115.88,2539000010.0
2007-09-05 12:00:00,115.9,115.91,115.85,115.88,4461799978.0
2007-09-05 12:05:00,115.88,115.9,115.8,115.81,8373100021.0
2007-09-05 12:10:00,115.805,115.87,115.785,115.85,8577099962.0
2007-09-05 12:15:00,115.86,115.89,115.85,115.89,8860899977.0
2007-09-05 12:20:00,115.89,115.89,115.85,115.86,5646799982.0
2007-09-05 12:25:00,115.87,115.87,115.84,115.85,5416200118.0
2007-09-05 12:30:00,115.85,115.85,115.8,115.81,6400900095.0
2007-09-05 12:35:00,115.79,115.82,115.69,115.7,6746199982.0
2007-09-05 12:40:00,115.72,115.78,115.7,115.77,6113600020.0
2007-09-05 12:45:00,115.76,115.78,115.67,115.7,5715500015.0
2007-09-05 12:50:00,115.69,115.73,115.65,115.69,5715500015.0
2007-09-05 12:55:00,115.7,115.7,115.67,115.68,7979899927.0
2007-09-05 13:00:00,115.68,115.68,115.62,115.65,3123999955.0
2007-09-05 13:05:00,115.64,115.67,115.64,115.66,3123999955.0
2007-09-05 13:10:00,115.64,115.75,115.64,115.74,3996500025.0
2007-09-05 13:15:00,115.73,115.76,115.71,115.72,5487100028.0
2007-09-05 13:20:00,115.72,115.73,115.55,115.58,7646299960.0
2007-09-05 13:25:00,115.59,115.62,115.58,115.605,7812899965.0
2007-09-05 13:30:00,115.58,115.65,115.56,115.62,7372100021.0
2007-09-05 13:35:00,115.62,115.65,115.61,115.615,6043499984.0
2007-09-05 13:40:00,115.615,115.65,115.58,115.63,6508299967.0
2007-09-05 13:45:00,115.63,115.65,115.6,115.61,5112100000.0
2007-09-05 13:50:00,115.6,115.62,115.55,115.61,10211500045.0
2007-09-05 13:55:00,115.61,115.62,115.58,115.62,8131400021.0
2007-09-05 14:00:00,115.63,115.68,115.62,115.66,7864299984.0
2007-09-05 14:05:00,115.66,115.66,115.58,115.59,9833999999.0
2007-09-05 14:10:00,115.6,115.62,115.56,115.61,9909500005.0
2007-09-05 14:15:00,115.6,115.61,115.45,115.53,7581999945.0
2007-09-05 14:20:00,115.52,115.53,115.41,115.49,7581999945.0
2007-09-05 14:25:00,115.48,115.53,115.45,115.48,7581999945.0
2007-09-05 14:30:00,115.49,115.49,115.4,115.46,7581999945.0
2007-09-05 14:35:00,115.45,115.47,115.42,115.44,8195299958.0
2007-09-05 14:40:00,115.43,115.47,115.41,115.47,10648500010.0
2007-09-05 14:45:00,115.48,115.62,115.46,115.57,10648500010.0
2007-09-05 14:50:00,115.56,115.62,115.52,115.58,10648500010.0
2007-09-05 14:55:00,115.6,115.6,115.53,115.54,10384780006.0
2007-09-05 15:00:00,115.55,115.56,115.52,115.55,8255080004.0
2007-09-05 15:05:00,115.56,115.65,115.53,115.56,10263190021.0
2007-09-05 15:10:00,115.57,115.63,115.53,115.62,10040550085.0
2007-09-05 15:15:00,115.61,115.67,115.6,115.61,8032440068.0
2007-09-05 15:20:00,115.62,115.74,115.61,115.71,8032440068.0
2007-09-05 15:25:00,115.72,115.72,115.65,115.66,9401930061.0
2007-09-05 15:30:00,115.67,115.71,115.61,115.68,8444000025.0
2007-09-05 15:35:00,115.67,115.75,115.65,115.67,8444000025.0
2007-09-05 15:40:00,115.68,115.72,115.59,115.65,8444000025.0
2007-09-05 15:45:00,115.64,115.7,115.63,115.65,8444000025.0
2007-09-05 15:50:00,115.66,115.69,115.62,115.66,8444000025.0
2007-09-05 15:55:00,115.67,115.69,115.61,115.64,8444000025.0
2007-09-05 16:00:00,115.65,115.65,115.31,115.4,8444000025.0
2007-09-05 16:05:00,115.41,115.42,115.23,115.27,6755200020.0
2007-09-05 16:10:00,115.26,115.28,115.01,115.02,8444000025.0
2007-09-05 16:15:00,115.04,115.2,115.0,115.17,8444000025.0
2007-09-05 16:20:00,115.16,115.24,115.1,115.14,8444000025.0
2007-09-05 16:25:00,115.16,115.22,115.13,115.22,8444000025.0
2007-09-05 16:30:00,115.23,115.28,115.21,115.23,8444000025.0
2007-09-05 16:35:00,115.22,115.3,115.19,115.3,8444000025.0
2007-09-05 16:40:00,115.29,115.31,115.24,115.25,8444000025.0
2007-09-05 16:45:00,115.24,115.29,115.2,115.22,8444000025.0
2007-09-05 16:50:00,115.23,115.34,115.215,115.33,8475500043.0
2007-09-05 16:55:00,115.33,115.35,115.26,115.33,4679500005.0
2007-09-05 17:00:00,115.32,115.33,115.1,115.12,4679500005.0
2007-09-05 17:05:00,115.1,115.22,115.08,115.19,4679500005.0
2007-09-05 17:10:00,115.2,115.21,115.12,115.2,4679500005.0
2007-09-05 17:15:00,115.19,115.23,115.16,115.22,4679500005.0
2007-09-05 17:20:00,115.24,115.24,115.13,115.14,5631539978.0
2007-09-05 17:25:00,115.15,115.15,115.11,115.14,6539249990.0
2007-09-05 17:30:00,115.15,115.15,115.11,115.15,2615699996.0
2007-09-05 17:35:00,115.13,115.13,114.99,115.04,6539249990.0
2007-09-05 17:40:00,115.03,115.13,115.01,115.13,6539249990.0
2007-09-05 17:45:00,115.12,115.14,115.06,115.06,6539249990.0
2007-09-05 17:50:00,115.08,115.11,115.05,115.09,5231399992.0
2007-09-05 17:55:00,115.1,115.15,115.09,115.14,6539249990.0
2007-09-05 18:00:00,115.15,115.16,115.135,115.15,6673199967.0
2007-09-05 18:05:00,115.15,115.17,115.13,115.15,6524309052.0
2007-09-05 18:10:00,115.16,115.29,115.16,115.26,8680544945.0
2007-09-05 18:15:00,115.27,115.28,115.21,115.21,8686126959.0
2007-09-05 18:20:00,115.22,115.34,115.22,115.34,8528200016.0
2007-09-05 18:25:00,115.33,115.41,115.33,115.35,7863000160.0
2007-09-05 18:30:00,115.34,115.34,115.24,115.27,4717800096.0
2007-09-05 18:35:00,115.29,115.29,115.25,115.25,7929800068.0
2007-09-05 18:40:00,115.26,115.27,115.25,115.255,7502000055.0
2007-09-05 18:45:00,115.255,115.27,115.23,115.25,6514300070.0
2007-09-05 18:50:00,115.285,115.3,115.23,115.265,5535899999.0
2007-09-05 18:55:00,115.27,115.29,115.25,115.28,6409299992.0
2007-09-05 19:00:00,115.28,115.34,115.27,115.3,7836500055.0
2007-09-05 19:05:00,115.29,115.32,115.25,115.27,7762700064.0
2007-09-05 19:10:00,115.26,115.29,115.25,115.25,8557400113.0
2007-09-05 19:15:00,115.26,115.29,115.25,115.25,8920700062.0
2007-09-05 19:20:00,115.24,115.24,115.15,115.15,6817000090.0
2007-09-05 19:25:00,115.16,115.21,115.16,115.17,6348000075.0
2007-09-05 19:30:00,115.16,115.18,115.13,115.15,4472000015.0
2007-09-05 19:35:00,115.14,115.19,115.14,115.19,4725799994.0
2007-09-05 19:40:00,115.18,115.2,115.16,115.17,3036000036.0
2007-09-05 19:45:00,115.2,115.22,115.18,115.21,1136600009.0
2007-09-05 19:50:00,115.23,115.24,115.18,115.19,2669499996.0
2007-09-05 19:55:00,115.18,115.2,115.14,115.15,2240200020.0
2007-09-05 20:00:00,115.16,115.22,115.05,115.05,9712000130.0
2007-09-05 20:05:00,115.06,115.12,115.03,115.07,9712000130.0
2007-09-05 20:10:00,115.08,115.08,114.98,115.03,9712000130.0
2007-09-05 20:15:00,115.04,115.11,115.03,115.09,9712000130.0
2007-09-05 20:20:00,115.1,115.1,114.99,114.99,9712000130.0
2007-09-05 20:25:00,115.0,115.07,114.99,115.06,9853300034.0
2007-09-05 20:30:00,115.07,115.14,115.06,115.07,9865500010.0
2007-09-05 20:35:00,115.08,115.13,115.08,115.13,8226300004.0
2007-09-05 20:40:00,115.12,115.13,115.04,115.08,8354499994.0
2007-09-05 20:45:00,115.07,115.07,115.03,115.05,8564199999.0
2007-09-05 20:50:00,115.04,115.13,115.02,115.12,6131500020.0
2007-09-05 20:55:00,115.13,115.17,115.1,115.12,6131500020.0
2007-09-05 21:00:00,115.11,115.14,115.1,115.12,6346799986.0
2007-09-05 21:05:00,115.11,115.22,115.11,115.2,5879900008.0
2007-09-05 21:10:00,115.19,115.23,115.17,115.23,5837499970.0
2007-09-05 21:15:00,115.24,115.24,115.175,115.21,8895479942.0
2007-09-05 21:20:00,115.19,115.2,115.13,115.19,8942999885.0
2007-09-05 21:25:00,115.2,115.2,115.15,115.16,5173299960.0
2007-09-05 21:30:00,115.15,115.18,115.1,115.15,9008000075.0
2007-09-05 21:35:00,115.13,115.16,115.12,115.14,6880500082.0
2007-09-05 21:40:00,115.13,115.21,115.13,115.21,9933000085.0
2007-09-05 21:45:00,115.22,115.32,115.22,115.3,9933000085.0
2007-09-05 21:50:00,115.31,115.32,115.25,115.26,9933000085.0
2007-09-05 21:55:00,115.27,115.27,115.2,115.22,8065500076.0
2007-09-05 22:00:00,115.22,115.28,115.21,115.27,6814300039.0
2007-09-05 22:05:00,115.27,115.28,115.24,115.25,6490500045.0
2007-09-05 22:10:00,115.25,115.29,115.25,115.26,2524900012.0
2007-09-05 22:15:00,115.27,115.28,115.255,115.28,3271100002.0
2007-09-05 22:20:00,115.28,115.28,115.23,115.25,4163000041.0
2007-09-05 22:25:00,115.25,115.26,115.23,115.26,2523700019.0
2007-09-05 22:30:00,115.26,115.28,115.24,115.27,3536100029.0
2007-09-05 22:35:00,115.27,115.28,115.23,115.25,4147200029.0
2007-09-05 22:40:00,115.23,115.25,115.23,115.25,2522400001.0
2007-09-05 22:45:00,115.25,115.28,115.235,115.265,4994699985.0
2007-09-05 22:50:00,115.27,115.31,115.26,115.28,4336099974.0
2007-09-05 22:55:00,115.28,115.29,115.26,115.27,2372600016.0
2007-09-05 23:00:00,115.27,115.27,115.12,115.19,5762900052.0
2007-09-05 23:05:00,115.19,115.21,115.18,115.18,1889500022.0
2007-09-05 23:10:00,115.18,115.18,115.16,115.18,1083599992.0
2007-09-05 23:15:00,115.18,115.2,115.17,115.2,1852800014.0
2007-09-05 23:20:00,115.2,115.23,115.17,115.19,3066000019.0
2007-09-05 23:25:00,115.19,115.23,115.19,115.19,2752500011.0
2007-09-05 23:30:00,115.19,115.225,115.18,115.19,3497200034.0
2007-09-05 23:35:00,115.19,115.19,115.04,115.14,3747200022.0
2007-09-05 23:40:00,115.14,115.14,115.05,115.07,4062300034.0
2007-09-05 23:45:00,115.07,115.1,115.07,115.09,2793500011.0
2007-09-05 23:50:00,115.09,115.1,115.065,115.08,3621000030.0
2007-09-05 23:55:00,115.08,115.09,115.06,115.06,1373499984.0
2007-09-06 00:00:00,115.06,115.1,115.06,115.09,2412599994.0
2007-09-06 00:05:00,115.09,115.125,115.08,115.1,2319299994.0
2007-09-06 00:10:00,115.095,115.11,115.07,115.09,3810700025.0
2007-09-06 00:15:00,115.09,115.11,115.06,115.06,6958799970.0
2007-09-06 00:20:00,115.06,115.1,115.06,115.07,3424900047.0
2007-09-06 00:25:00,115.07,115.11,115.06,115.08,2012200002.0
2007-09-06 00:30:00,115.08,115.09,115.07,115.085,1043299999.0
2007-09-06 00:35:00,115.08,115.1,115.05,115.1,2191499997.0
2007-09-06 00:40:00,115.1,115.13,115.08,115.125,3326399998.0
2007-09-06 00:45:00,115.125,115.13,115.09,115.1,4173200009.0
2007-09-06 00:50:00,115.1,115.12,115.07,115.09,1934299998.0
2007-09-06 00:55:00,115.09,115.15,115.08,115.12,2959100009.0
2007-09-06 01:00:00,115.12,115.15,115.105,115.105,2944400004.0
2007-09-06 01:05:00,115.11,115.14,115.1,115.12,1580299993.0
2007-09-06 01:10:00,115.12,115.12,115.06,115.065,1871700004.0
2007-09-06 01:15:00,115.06,115.08,115.06,115.08,2914599996.0
2007-09-06 01:20:00,115.08,115.09,115.02,115.03,4734099997.0
2007-09-06 01:25:00,115.02,115.02,114.91,114.96,8946000002.0
2007-09-06 01:30:00,114.96,114.98,114.8,114.86,6830000020.0
2007-09-06 01:35:00,114.88,114.93,114.81,114.845,6619700002.0
2007-09-06 01:40:00,114.845,114.89,114.84,114.885,2951199995.0
2007-09-06 01:45:00,114.885,114.91,114.845,114.89,6137600002.0
2007-09-06 01:50:00,114.87,114.89,114.85,114.88,6970800008.0
2007-09-06 01:55:00,114.89,115.0,114.8,114.95,9719400037.0
2007-09-06 02:00:00,114.95,115.01,114.9,114.91,5994300007.0
2007-09-06 02:05:00,114.92,114.98,114.92,114.96,5998900021.0
2007-09-06 02:10:00,114.96,115.08,114.96,115.08,6342099985.0
2007-09-06 02:15:00,115.07,115.08,115.0,115.04,5792799980.0
2007-09-06 02:20:00,115.055,115.06,115.0,115.02,3980600020.0
2007-09-06 02:25:00,115.03,115.04,115.01,115.02,4631900035.0
2007-09-06 02:30:00,115.02,115.08,115.005,115.08,5671800033.0
2007-09-06 02:35:00,115.07,115.09,115.04,115.07,5750099977.0
2007-09-06 02:40:00,115.07,115.07,114.96,114.98,5425699995.0
2007-09-06 02:45:00,114.97,115.16,114.97,115.11,7525100016.0
2007-09-06 02:50:00,115.12,115.13,115.03,115.04,6733900006.0
2007-09-06 02:55:00,115.05,115.12,115.03,115.06,6878600011.0
2007-09-06 03:00:00,115.07,115.1,115.05,115.1,5184600040.0
2007-09-06 03:05:00,115.08,115.14,115.07,115.13,6794100009.0
2007-09-06 03:10:00,115.12,115.14,115.075,115.13,8131339980.0
2007-09-06 03:15:00,115.11,115.15,115.07,115.11,6878199959.0
2007-09-06 03:20:00,115.1,115.12,115.08,115.1,6451299973.0
2007-09-06 03:25:00,115.1,115.13,115.07,115.11,8265000028.0
2007-09-06 03:30:00,115.12,115.28,115.11,115.25,8544200015.0
2007-09-06 03:35:00,115.25,115.26,115.18,115.21,7572699978.0
2007-09-06 03:40:00,115.21,115.27,115.19,115.21,6820100018.0
2007-09-06 03:45:00,115.21,115.22,115.18,115.2,5846499999.0
2007-09-06 03:50:00,115.21,115.26,115.19,115.24,5861100007.0
2007-09-06 03:55:00,115.23,115.3,115.23,115.29,7107300011.0
2007-09-06 04:00:00,115.29,115.35,115.27,115.33,5771699994.0
2007-09-06 04:05:00,115.33,115.4,115.32,115.375,7950100090.0
2007-09-06 04:10:00,115.36,115.37,115.32,115.34,6099100063.0
2007-09-06 04:15:00,115.32,115.37,115.32,115.36,2902299999.0
2007-09-06 04:20:00,115.36,115.38,115.35,115.37,5545700011.0
2007-09-06 04:25:00,115.37,115.37,115.335,115.335,5679899976.0
2007-09-06 04:30:00,115.34,115.35,115.31,115.34,4645000003.0
2007-09-06 04:35:00,115.34,115.36,115.31,115.33,3596799988.0
2007-09-06 04:40:00,115.32,115.34,115.295,115.32,5852900043.0
2007-09-06 04:45:00,115.32,115.36,115.3,115.36,5422900010.0
2007-09-06 04:50:00,115.36,115.38,115.345,115.37,4819050043.0
2007-09-06 04:55:00,115.37,115.39,115.35,115.38,4798100034.0
2007-09-06 05:00:00,115.39,115.39,115.37,115.39,817999998.0
2007-09-06 05:05:00,115.39,115.39,115.37,115.38,1160499998.0
2007-09-06 05:10:00,115.38,115.39,115.37,115.385,708300000.0
2007-09-06 05:15:00,115.39,115.52,115.37,115.51,5186699992.0
2007-09-06 05:20:00,115.49,115.55,115.45,115.48,4579100009.0
2007-09-06 05:25:00,115.48,115.51,115.45,115.45,3472199997.0
2007-09-06 05:30:00,115.45,115.49,115.44,115.455,2295999989.0
2007-09-06 05:35:00,115.45,115.475,115.33,115.35,1683500005.0
2007-09-06 05:40:00,115.35,115.39,115.35,115.37,1859699997.0
2007-09-06 05:45:00,115.38,115.41,115.34,115.34,4039200014.0
2007-09-06 05:50:00,115.34,115.35,115.32,115.35,2191700013.0
2007-09-06 05:55:00,115.35,115.37,115.335,115.35,2195400016.0
2007-09-06 06:00:00,115.35,115.38,115.34,115.35,1911700010.0
2007-09-06 06:05:00,115.35,115.37,115.32,115.36,3075900033.0
2007-09-06 06:10:00,115.36,115.4,115.345,115.36,5406600003.0
2007-09-06 06:15:00,115.36,115.41,115.35,115.39,6324200034.0
2007-09-06 06:20:00,115.38,115.44,115.37,115.41,5800300043.0
2007-09-06 06:25:00,115.4,115.54,115.4,115.44,7953999995.0
2007-09-06 06:30:00,115.45,115.47,115.42,115.44,5784299995.0
2007-09-06 06:35:00,115.44,115.45,115.39,115.45,6722799999.0
2007-09-06 06:40:00,115.45,115.45,115.425,115.45,5947700006.0
2007-09-06 06:45:00,115.45,115.46,115.38,115.4,4408400038.0
2007-09-06 06:50:00,115.41,115.41,115.37,115.37,5798799997.0
2007-09-06 06:55:00,115.38,115.41,115.35,115.39,7199099998.0
2007-09-06 07:00:00,115.4,115.42,115.38,115.41,6447599976.0
2007-09-06 07:05:00,115.41,115.43,115.35,115.39,6860700005.0
2007-09-06 07:10:00,115.39,115.39,115.29,115.33,3882000007.0
2007-09-06 07:15:00,115.32,115.38,115.29,115.31,7519700009.0
2007-09-06 07:20:00,115.3,115.34,115.29,115.32,5029000022.0
2007-09-06 07:25:00,115.32,115.35,115.23,115.24,4355100026.0
2007-09-06 07:30:00,115.25,115.3,115.25,115.25,8220400060.0
2007-09-06 07:35:00,115.23,115.28,115.2,115.22,7561900025.0
2007-09-06 07:40:00,115.23,115.28,115.21,115.27,8812700011.0
2007-09-06 07:45:00,115.27,115.35,115.25,115.33,8196000020.0
2007-09-06 07:50:00,115.32,115.4,115.3,115.4,8196000020.0
2007-09-06 07:55:00,115.405,115.41,115.28,115.29,5501200008.0
2007-09-06 08:00:00,115.3,115.39,115.3,115.39,4827500005.0
2007-09-06 08:05:00,115.39,115.4,115.33,115.33,8663350018.0
2007-09-06 08:10:00,115.34,115.4,115.33,115.4,5400100016.0
2007-09-06 08:15:00,115.4,115.4,115.35,115.36,4804000010.0
2007-09-06 08:20:00,115.34,115.38,115.32,115.36,9938200129.0
2007-09-06 08:25:00,115.36,115.45,115.36,115.38,9019800005.0
2007-09-06 08:30:00,115.37,115.41,115.34,115.38,9961699988.0
2007-09-06 08:35:00,115.37,115.39,115.29,115.32,8358399982.0
2007-09-06 08:40:00,115.325,115.38,115.3,115.31,8422799982.0
2007-09-06 08:45:00,115.31,115.32,115.26,115.31,6341299943.0
2007-09-06 08:50:00,115.32,115.32,115.29,115.3,9980199944.0
2007-09-06 08:55:00,115.3,115.35,115.3,115.33,8012100034.0
2007-09-06 09:00:00,115.34,115.38,115.33,115.33,5367499991.0
2007-09-06 09:05:00,115.345,115.37,115.32,115.35,9193099972.0
2007-09-06 09:10:00,115.36,115.36,115.33,115.35,9220399919.0
2007-09-06 09:15:00,115.35,115.4,115.32,115.35,5372999970.0
2007-09-06 09:20:00,115.35,115.38,115.35,115.36,8414200040.0
2007-09-06 09:25:00,115.36,115.37,115.34,115.36,5790859975.0
2007-09-06 09:30:00,115.36,115.47,115.36,115.46,6727200023.0
2007-09-06 09:35:00,115.47,115.48,115.41,115.43,5199200022.0
2007-09-06 09:40:00,115.445,115.47,115.44,115.45,6599699977.0
2007-09-06 09:45:00,115.44,115.46,115.4,115.42,4749899982.0
2007-09-06 09:50:00,115.42,115.44,115.39,115.43,6364699971.0
2007-09-06 09:55:00,115.42,115.42,115.35,115.36,7936800071.0
2007-09-06 10:00:00,115.365,115.39,115.35,115.35,5502100037.0
2007-09-06 10:05:00,115.36,115.39,115.35,115.36,4778699995.0
2007-09-06 10:10:00,115.37,115.42,115.33,115.42,9119499978.0
2007-09-06 10:15:00,115.43,115.45,115.41,115.43,8202999935.0
2007-09-06 10:20:00,115.425,115.43,115.35,115.36,9571700101.0
2007-09-06 10:25:00,115.37,115.39,115.32,115.355,7419000094.0
2007-09-06 10:30:00,115.355,115.39,115.34,115.38,6853500035.0
2007-09-06 10:35:00,115.36,115.42,115.36,115.41,6743900020.0
2007-09-06 10:40:00,115.38,115.4,115.34,115.39,7380000100.0
2007-09-06 10:45:00,115.38,115.39,115.37,115.38,4279500015.0
2007-09-06 10:50:00,115.38,115.39,115.35,115.38,2548499995.0
2007-09-06 10:55:00,115.39,115.43,115.39,115.41,2234000005.0
2007-09-06 11:00:00,115.41,115.48,115.4,115.48,6427399988.0
2007-09-06 11:05:00,115.47,115.49,115.43,115.45,8226500010.0
2007-09-06 11:10:00,115.46,115.47,115.43,115.47,8828600039.0
2007-09-06 11:15:00,115.45,115.475,115.41,115.43,9260899979.0
2007-09-06 11:20:00,115.43,115.44,115.37,115.39,9046000015.0
2007-09-06 11:25:00,115.4,115.42,115.36,115.36,9803900042.0
2007-09-06 11:30:00,115.35,115.37,115.21,115.21,6252800067.0
2007-09-06 11:35:00,115.23,115.3,115.23,115.29,3854000055.0
2007-09-06 11:40:00,115.28,115.32,115.25,115.29,3448300045.0
2007-09-06 11:45:00,115.29,115.32,115.27,115.295,6127999984.0
2007-09-06 11:50:00,115.28,115.34,115.28,115.33,9871500130.0
2007-09-06 11:55:00,115.32,115.37,115.31,115.35,6797900059.0
2007-09-06 12:00:00,115.34,115.35,115.15,115.19,4348500095.0
2007-09-06 12:05:00,115.2,115.2,115.13,115.14,4348500095.0
2007-09-06 12:10:00,115.13,115.15,115.01,115.1,5096900087.0
2007-09-06 12:15:00,115.13,115.17,115.06,115.12,7997200052.0
2007-09-06 12:20:00,115.14,115.17,115.12,115.17,9010900043.0
2007-09-06 12:25:00,115.18,115.21,115.09,115.09,5068499955.0
2007-09-06 12:30:00,115.08,115.13,115.05,115.09,5068499955.0
2007-09-06 12:35:00,115.11,115.15,115.08,115.12,9196499943.0
2007-09-06 12:40:00,115.125,115.16,115.1,115.14,6926499992.0
2007-09-06 12:45:00,115.15,115.15,115.09,115.12,5851699998.0
2007-09-06 12:50:00,115.14,115.15,115.1,115.115,7061000043.0
2007-09-06 12:55:00,115.12,115.13,115.05,115.07,5622999972.0
2007-09-06 13:00:00,115.08,115.12,115.05,115.1,9040399974.0
2007-09-06 13:05:00,115.11,115.16,115.08,115.09,8020900013.0
2007-09-06 13:10:00,115.1,115.14,115.02,115.03,7100299949.0
2007-09-06 13:15:00,115.02,115.05,114.97,115.01,6863300074.0
2007-09-06 13:20:00,115.02,115.11,115.02,115.08,8054500160.0
2007-09-06 13:25:00,115.08,115.08,115.02,115.02,4839700044.0
2007-09-06 13:30:00,115.04,115.08,115.035,115.065,8892800063.0
2007-09-06 13:35:00,115.065,115.08,115.05,115.06,5432100022.0
2007-09-06 13:40:00,115.08,115.11,115.05,115.1,6310199932.0
2007-09-06 13:45:00,115.09,115.12,114.95,114.97,4207500050.0
2007-09-06 13:50:00,114.96,115.04,114.95,114.975,4207500050.0
2007-09-06 13:55:00,114.96,114.97,114.92,114.96,9304200003.0
2007-09-06 14:00:00,114.97,115.02,114.93,114.94,8825000035.0
2007-09-06 14:05:00,114.95,115.01,114.94,114.99,8825000035.0
2007-09-06 14:10:00,115.0,115.075,114.98,115.07,7336199981.0
2007-09-06 14:15:00,115.06,115.125,115.05,115.09,5611499994.0
2007-09-06 14:20:00,115.08,115.13,115.07,115.1,9416850107.0
2007-09-06 14:25:00,115.09,115.15,115.08,115.12,9661620103.0
2007-09-06 14:30:00,115.12,115.31,115.12,115.3,2936500000.0
2007-09-06 14:35:00,115.31,115.31,115.24,115.26,2936500000.0
2007-09-06 14:40:00,115.27,115.295,115.22,115.295,2349200000.0
2007-09-06 14:45:00,115.29,115.31,115.17,115.2,6190300011.0
2007-09-06 14:50:00,115.22,115.24,115.15,115.19,7653200056.0
2007-09-06 14:55:00,115.2,115.29,115.17,115.26,9693000075.0
2007-09-06 15:00:00,115.25,115.45,115.23,115.43,9693000075.0
2007-09-06 15:05:00,115.42,115.45,115.37,115.41,9552000084.0
2007-09-06 15:10:00,115.42,115.45,115.38,115.42,9320000090.0
2007-09-06 15:15:00,115.42,115.43,115.33,115.35,8945339980.0
2007-09-06 15:20:00,115.34,115.365,115.31,115.32,10160999866.0
2007-09-06 15:25:00,115.33,115.385,115.32,115.34,8922799987.0
2007-09-06 15:30:00,115.35,115.41,115.3,115.34,6090500000.0
2007-09-06 15:35:00,115.35,115.35,115.25,115.27,6090500000.0
2007-09-06 15:40:00,115.28,115.33,115.26,115.33,6090500000.0
2007-09-06 15:45:00,115.35,115.36,115.26,115.29,6090500000.0
2007-09-06 15:50:00,115.28,115.3,115.2,115.2,6090500000.0
2007-09-06 15:55:00,115.21,115.24,115.18,115.2,6090500000.0
2007-09-06 16:00:00,115.21,115.29,115.19,115.2,6895200003.0
2007-09-06 16:05:00,115.16,115.2,115.09,115.14,10114000015.0
2007-09-06 16:10:00,115.13,115.23,115.12,115.15,10114000015.0
2007-09-06 16:15:00,115.16,115.17,115.09,115.13,10114000015.0
2007-09-06 16:20:00,115.14,115.15,115.04,115.13,10114000015.0
2007-09-06 16:25:00,115.14,115.24,115.13,115.21,9809200031.0
2007-09-06 16:30:00,115.19,115.29,115.18,115.29,10333499935.0
2007-09-06 16:35:00,115.28,115.33,115.24,115.3,10333499935.0
2007-09-06 16:40:00,115.31,115.33,115.26,115.275,10359699945.0
2007-09-06 16:45:00,115.26,115.31,115.25,115.27,6415500010.0
2007-09-06 16:50:00,115.26,115.34,115.24,115.3,6415500010.0
2007-09-06 16:55:00,115.29,115.36,115.2,115.23,6415500010.0
2007-09-06 17:00:00,115.22,115.23,115.16,115.2,6415500010.0
2007-09-06 17:05:00,115.19,115.21,115.08,115.11,6415500010.0
2007-09-06 17:10:00,115.12,115.23,115.11,115.2,6191900010.0
2007-09-06 17:15:00,115.21,115.22,115.16,115.21,5297500010.0
2007-09-06 17:20:00,115.22,115.34,115.22,115.27,5297500010.0
2007-09-06 17:25:00,115.26,115.33,115.26,115.285,5297500010.0
2007-09-06 17:30:00,115.29,115.4,115.28,115.35,8281000010.0
2007-09-06 17:35:00,115.36,115.37,115.29,115.31,8281000010.0
2007-09-06 17:40:00,115.32,115.42,115.29,115.41,8402600026.0
2007-09-06 17:45:00,115.4,115.43,115.36,115.41,8889000090.0
2007-09-06 17:50:00,115.39,115.41,115.35,115.36,9003640037.0
2007-09-06 17:55:00,115.36,115.39,115.31,115.325,7899199991.0
2007-09-06 18:00:00,115.33,115.35,115.285,115.325,9397299953.0
2007-09-06 18:05:00,115.325,115.36,115.27,115.27,7130799997.0
2007-09-06 18:10:00,115.28,115.34,115.28,115.33,8561899988.0
2007-09-06 18:15:00,115.33,115.44,115.31,115.36,8088699951.0
2007-09-06 18:20:00,115.36,115.38,115.31,115.365,6980999986.0
2007-09-06 18:25:00,115.37,115.37,115.325,115.345,6772900005.0
2007-09-06 18:30:00,115.35,115.36,115.3,115.32,3521299992.0
2007-09-06 18:35:00,115.325,115.365,115.32,115.35,5072699996.0
2007-09-06 18:40:00,115.33,115.36,115.32,115.33,8488899964.0
2007-09-06 18:45:00,115.32,115.36,115.28,115.36,6761199978.0
2007-09-06 18:50:00,115.36,115.39,115.325,115.34,5886099980.0
2007-09-06 18:55:00,115.34,115.39,115.34,115.39,5290999969.0
2007-09-06 19:00:00,115.39,115.43,115.39,115.41,5757899992.0
2007-09-06 19:05:00,115.415,115.42,115.36,115.37,5906700001.0
2007-09-06 19:10:00,115.365,115.39,115.285,115.32,7620899988.0
2007-09-06 19:15:00,115.32,115.32,115.25,115.29,6741799996.0
2007-09-06 19:20:00,115.29,115.3,115.25,115.285,5761800016.0
2007-09-06 19:25:00,115.285,115.3,115.24,115.25,4779400003.0
2007-09-06 19:30:00,115.25,115.26,115.17,115.2,7242999987.0
2007-09-06 19:35:00,115.21,115.25,115.19,115.21,5254499990.0
2007-09-06 19:40:00,115.21,115.26,115.2,115.25,6888299995.0
2007-09-06 19:45:00,115.25,115.29,115.25,115.285,5634350001.0
2007-09-06 19:50:00,115.285,115.33,115.26,115.31,5516299970.0
2007-09-06 19:55:00,115.29,115.35,115.28,115.33,7685900025.0
2007-09-06 20:00:00,115.33,115.34,115.28,115.295,6302099985.0
2007-09-06 20:05:00,115.28,115.33,115.27,115.33,5321299990.0
2007-09-06 20:10:00,115.33,115.38,115.32,115.335,5127700014.0
2007-09-06 20:15:00,115.335,115.35,115.32,115.32,4293019985.0
2007-09-06 20:20:00,115.3,115.38,115.29,115.37,2952800013.0
2007-09-06 20:25:00,115.37,115.4,115.32,115.33,6395200004.0
2007-09-06 20:30:00,115.33,115.35,115.295,115.305,7396799995.0
2007-09-06 20:35:00,115.31,115.33,115.3,115.32,5027499974.0
2007-09-06 20:40:00,115.32,115.34,115.3,115.31,5658499999.0
2007-09-06 20:45:00,115.305,115.325,115.28,115.29,4366699995.0
2007-09-06 20:50:00,115.29,115.3,115.22,115.28,5666799968.0
2007-09-06 20:55:00,115.28,115.3,115.26,115.29,7044240002.0
2007-09-06 21:00:00,115.29,115.34,115.29,115.32,5480999973.0
2007-09-06 21:05:00,115.32,115.38,115.31,115.33,7593999951.0
2007-09-06 21:10:00,115.33,115.37,115.325,115.35,5810199993.0
2007-09-06 21:15:00,115.35,115.355,115.31,115.33,6294199999.0
2007-09-06 21:20:00,115.33,115.34,115.28,115.32,5148699975.0
2007-09-06 21:25:00,115.33,115.33,115.3,115.33,3713449986.0
2007-09-06 21:30:00,115.33,115.35,115.31,115.33,2630799979.0
2007-09-06 21:35:00,115.34,115.35,115.32,115.34,2705999983.0
2007-09-06 21:40:00,115.34,115.35,115.3,115.35,5562600019.0
2007-09-06 21:45:00,115.34,115.36,115.34,115.36,2259800003.0
2007-09-06 21:50:00,115.36,115.36,115.32,115.35,960900011.0
2007-09-06 21:55:00,115.35,115.365,115.32,115.36,2922499995.0
2007-09-06 22:00:00,115.35,115.365,115.34,115.36,1674199999.0
2007-09-06 22:05:00,115.36,115.36,115.33,115.35,2717300008.0
2007-09-06 22:10:00,115.35,115.39,115.34,115.38,1759600008.0
2007-09-06 22:15:00,115.38,115.39,115.37,115.38,1936999992.0
2007-09-06 22:20:00,115.38,115.38,115.35,115.37,1461199999.0
2007-09-06 22:25:00,115.37,115.375,115.35,115.36,1315599988.0
2007-09-06 22:30:00,115.36,115.365,115.34,115.35,2630199992.0
2007-09-06 22:35:00,115.35,115.36,115.335,115.355,985200003.0
2007-09-06 22:40:00,115.35,115.355,115.32,115.32,1217299996.0
2007-09-06 22:45:00,115.32,115.34,115.31,115.34,670699993.0
2007-09-06 22:50:00,115.34,115.35,115.32,115.35,870599994.0
2007-09-06 22:55:00,115.35,115.4,115.34,115.37,1416899987.0
2007-09-06 23:00:00,115.37,115.37,115.335,115.36,38000000.0
2007-09-06 23:05:00,115.37,115.38,115.36,115.37,268200000.0
2007-09-06 23:10:00,115.38,115.39,115.355,115.36,332099999.0
2007-09-06 23:15:00,115.36,115.37,115.35,115.35,345200000.0
2007-09-06 23:20:00,115.35,115.37,115.32,115.37,644900004.0
2007-09-06 23:25:00,115.37,115.38,115.36,115.36,607799993.0
2007-09-06 23:30:00,115.36,115.39,115.32,115.37,1263299999.0
2007-09-06 23:35:00,115.37,115.37,115.35,115.36,626999997.0
2007-09-06 23:40:00,115.36,115.41,115.36,115.4,1239500006.0
2007-09-06 23:45:00,115.4,115.42,115.39,115.41,1073000010.0
2007-09-06 23:50:00,115.41,115.44,115.405,115.43,1610300008.0
2007-09-06 23:55:00,115.42,115.43,115.4,115.43,803399996.0
2007-09-07 00:00:00,115.43,115.44,115.405,115.43,983900004.0
2007-09-07 00:05:00,115.41,115.44,115.4,115.44,1341700003.0
2007-09-07 00:10:00,115.44,115.45,115.39,115.41,1813800010.0
2007-09-07 00:15:00,115.41,115.42,115.41,115.42,440200007.0
2007-09-07 00:20:00,115.42,115.42,115.39,115.41,400199995.0
2007-09-07 00:25:00,115.41,115.42,115.38,115.39,1012499998.0
2007-09-07 00:30:00,115.38,115.4,115.37,115.38,1025300004.0
2007-09-07 00:35:00,115.38,115.39,115.33,115.36,1738200008.0
2007-09-07 00:40:00,115.35,115.38,115.34,115.36,2587511982.0
2007-09-07 00:45:00,115.36,115.39,115.33,115.37,4491499984.0
2007-09-07 00:50:00,115.37,115.37,115.34,115.35,1910299993.0
2007-09-07 00:55:00,115.35,115.39,115.35,115.39,1512299995.0
2007-09-07 01:00:00,115.4,115.42,115.38,115.38,2938200032.0
2007-09-07 01:05:00,115.39,115.39,115.37,115.37,402199997.0
2007-09-07 01:10:00,115.38,115.41,115.36,115.39,4224700025.0
2007-09-07 01:15:00,115.39,115.64,115.39,115.5,8180399998.0
2007-09-07 01:20:00,115.5,115.51,115.43,115.48,4676699992.0
2007-09-07 01:25:00,115.48,115.48,115.42,115.45,2549099998.0
2007-09-07 01:30:00,115.45,115.46,115.42,115.46,3865500054.0
2007-09-07 01:35:00,115.46,115.46,115.42,115.45,3148600048.0
2007-09-07 01:40:00,115.45,115.49,115.425,115.43,3577400018.0
2007-09-07 01:45:00,115.42,115.47,115.41,115.45,5350000017.0
2007-09-07 01:50:00,115.45,115.46,115.35,115.37,3303300022.0
2007-09-07 01:55:00,115.37,115.46,115.36,115.46,4873300001.0
2007-09-07 02:00:00,115.46,115.47,115.38,115.4,3602600000.0
2007-09-07 02:05:00,115.4,115.4,115.32,115.36,3584199967.0
2007-09-07 02:10:00,115.35,115.37,115.29,115.31,7219099959.0
2007-09-07 02:15:00,115.31,115.34,115.3,115.34,5330499999.0
2007-09-07 02:20:00,115.34,115.36,115.315,115.34,5431899973.0
2007-09-07 02:25:00,115.34,115.35,115.28,115.29,4784500020.0
2007-09-07 02:30:00,115.315,115.315,115.275,115.295,3628000000.0
2007-09-07 02:35:00,115.295,115.31,115.265,115.27,5981899975.0
2007-09-07 02:40:00,115.25,115.28,115.22,115.28,6056500054.0
2007-09-07 02:45:00,115.28,115.35,115.27,115.34,6810699982.0
2007-09-07 02:50:00,115.34,115.37,115.34,115.37,4995599965.0
2007-09-07 02:55:00,115.37,115.41,115.35,115.38,7241300016.0
2007-09-07 03:00:00,115.38,115.4,115.37,115.39,6201600034.0
2007-09-07 03:05:00,115.39,115.42,115.36,115.385,4183200014.0
2007-09-07 03:10:00,115.37,115.39,115.36,115.38,3133600009.0
2007-09-07 03:15:00,115.38,115.38,115.37,115.37,2079300004.0
2007-09-07 03:20:00,115.37,115.37,115.28,115.32,4265899975.0
2007-09-07 03:25:00,115.31,115.32,115.27,115.27,533500000.0
2007-09-07 03:30:00,115.28,115.38,115.27,115.37,1099300000.0
2007-09-07 03:35:00,115.36,115.38,115.34,115.35,4482299963.0
2007-09-07 03:40:00,115.35,115.35,115.3,115.31,4863199999.0
2007-09-07 03:45:00,115.31,115.31,115.25,115.265,6357100012.0
2007-09-07 03:50:00,115.27,115.28,115.21,115.255,5470899979.0
2007-09-07 03:55:00,115.255,115.265,115.22,115.225,5375000017.0
2007-09-07 04:00:00,115.19,115.26,115.19,115.25,5134900014.0
2007-09-07 04:05:00,115.26,115.26,115.17,115.22,6531199964.0
2007-09-07 04:10:00,115.22,115.245,115.21,115.245,5708700016.0
2007-09-07 04:15:00,115.245,115.255,115.18,115.23,6916800011.0
2007-09-07 04:20:00,115.23,115.23,115.2,115.22,4577800009.0
2007-09-07 04:25:00,115.22,115.22,115.16,115.21,7013900003.0
2007-09-07 04:30:00,115.21,115.26,115.2,115.24,4801499998.0
2007-09-07 04:35:00,115.24,115.26,115.21,115.24,5229799997.0
2007-09-07 04:40:00,115.24,115.26,115.23,115.255,3169499989.0
2007-09-07 04:45:00,115.255,115.26,115.23,115.245,2158500024.0
2007-09-07 04:50:00,115.25,115.28,115.24,115.24,7327400003.0
2007-09-07 04:55:00,115.25,115.275,115.23,115.26,5886000042.0
2007-09-07 05:00:00,115.24,115.29,115.24,115.28,4157200017.0
2007-09-07 05:05:00,115.28,115.28,115.25,115.26,3960400019.0
2007-09-07 05:10:00,115.26,115.26,115.21,115.22,5537000058.0
2007-09-07 05:15:00,115.22,115.27,115.21,115.24,5449000044.0
2007-09-07 05:20:00,115.24,115.27,115.23,115.23,6118500015.0
2007-09-07 05:25:00,115.235,115.24,115.22,115.23,4570000014.0
2007-09-07 05:30:00,115.2,115.225,115.19,115.22,7134699998.0
2007-09-07 05:35:00,115.21,115.22,115.17,115.2,2518599990.0
2007-09-07 05:40:00,115.2,115.22,115.19,115.21,3878500013.0
2007-09-07 05:45:00,115.21,115.21,115.19,115.21,3159999958.0
2007-09-07 05:50:00,115.18,115.19,115.07,115.07,7671699996.0
2007-09-07 05:55:00,115.1,115.14,115.06,115.14,8243500068.0
2007-09-07 06:00:00,115.13,115.15,115.1,115.14,5454800007.0
2007-09-07 06:05:00,115.14,115.16,115.08,115.14,5388200077.0
2007-09-07 06:10:00,115.14,115.19,115.13,115.165,6220600022.0
2007-09-07 06:15:00,115.17,115.17,115.13,115.15,3754400016.0
2007-09-07 06:20:00,115.16,115.21,115.13,115.19,3409200000.0
2007-09-07 06:25:00,115.19,115.19,115.13,115.17,5884200039.0
2007-09-07 06:30:00,115.17,115.17,115.13,115.14,4502199985.0
2007-09-07 06:35:00,115.135,115.14,115.08,115.12,4000999984.0
2007-09-07 06:40:00,115.13,115.13,115.03,115.06,6911700020.0
2007-09-07 06:45:00,115.06,115.08,115.03,115.06,7774499985.0
2007-09-07 06:50:00,115.07,115.11,115.06,115.11,8801100046.0
2007-09-07 06:55:00,115.11,115.11,115.06,115.08,8214599914.0
2007-09-07 07:00:00,115.06,115.13,115.06,115.085,4814999997.0
2007-09-07 07:05:00,115.09,115.12,115.08,115.1,4665000002.0
2007-09-07 07:10:00,115.1,115.11,115.09,115.1,3084699993.0
2007-09-07 07:15:00,115.1,115.12,115.07,115.08,5891000013.0
2007-09-07 07:20:00,115.07,115.11,115.045,115.05,8760400013.0
2007-09-07 07:25:00,115.05,115.08,115.045,115.07,5774600024.0
2007-09-07 07:30:00,115.08,115.12,115.07,115.11,6115500023.0
2007-09-07 07:35:00,115.11,115.17,115.1,115.17,5528000015.0
2007-09-07 07:40:00,115.15,115.22,115.14,115.18,7327300071.0
2007-09-07 07:45:00,115.18,115.19,115.12,115.13,3789799999.0
2007-09-07 07:50:00,115.13,115.14,115.11,115.12,4538899947.0
2007-09-07 07:55:00,115.12,115.12,115.05,115.09,5720540012.0
2007-09-07 08:00:00,115.09,115.1,115.06,115.07,4704499986.0
2007-09-07 08:05:00,115.04,115.11,115.04,115.11,6385999989.0
2007-09-07 08:10:00,115.11,115.14,115.11,115.12,3286100011.0
2007-09-07 08:15:00,115.12,115.13,115.1,115.11,4586499991.0
2007-09-07 08:20:00,115.11,115.13,115.11,115.11,4013100004.0
2007-09-07 08:25:00,115.11,115.11,115.085,115.09,3133199992.0
2007-09-07 08:30:00,115.09,115.11,115.07,115.11,6076699993.0
2007-09-07 08:35:00,115.11,115.12,115.08,115.1,6978900114.0
2007-09-07 08:40:00,115.1,115.12,115.095,115.11,5708400073.0
2007-09-07 08:45:00,115.11,115.12,115.08,115.11,5206200009.0
2007-09-07 08:50:00,115.11,115.11,115.08,115.105,5301500017.0
2007-09-07 08:55:00,115.08,115.11,115.07,115.08,4100500072.0
2007-09-07 09:00:00,115.09,115.12,115.085,115.12,3398800049.0
2007-09-07 09:05:00,115.12,115.14,115.12,115.12,4861679959.0
2007-09-07 09:10:00,115.12,115.13,115.1,115.105,5175499976.0
2007-09-07 09:15:00,115.09,115.09,114.93,115.02,8905900021.0
2007-09-07 09:20:00,115.01,115.04,114.96,114.98,7408000135.0
2007-09-07 09:25:00,114.99,115.01,114.92,115.0,7408000135.0
2007-09-07 09:30:00,114.99,115.01,114.99,115.01,7408000135.0
2007-09-07 09:35:00,115.01,115.1,115.0,115.07,8469120024.0
2007-09-07 09:40:00,115.06,115.12,115.05,115.06,5457600070.0
2007-09-07 09:45:00,115.05,115.08,115.04,115.05,5457600070.0
2007-09-07 09:50:00,115.065,115.2,115.04,115.15,7613920058.0
2007-09-07 09:55:00,115.14,115.2,115.11,115.17,7659700045.0
2007-09-07 10:00:00,115.18,115.2,115.14,115.14,7425999997.0
2007-09-07 10:05:00,115.14,115.17,115.14,115.16,8491700092.0
2007-09-07 10:10:00,115.14,115.15,115.12,115.12,6464600008.0
2007-09-07 10:15:00,115.12,115.13,115.085,115.12,8383800002.0
2007-09-07 10:20:00,115.12,115.15,115.11,115.13,6799499973.0
2007-09-07 10:25:00,115.14,115.17,115.11,115.11,5317899963.0
2007-09-07 10:30:00,115.12,115.14,115.1,115.1,6896700049.0
2007-09-07 10:35:00,115.11,115.12,115.06,115.08,5759899996.0
2007-09-07 10:40:00,115.1,115.11,115.08,115.09,5288300012.0
2007-09-07 10:45:00,115.11,115.12,115.08,115.12,4528200031.0
2007-09-07 10:50:00,115.12,115.12,115.08,115.1,8755699997.0
2007-09-07 10:55:00,115.12,115.15,115.08,115.08,8379500013.0
2007-09-07 11:00:00,115.09,115.13,115.09,115.12,3817100015.0
2007-09-07 11:05:00,115.11,115.16,115.1,115.14,9208699961.0
2007-09-07 11:10:00,115.15,115.18,115.14,115.15,7932299963.0
2007-09-07 11:15:00,115.14,115.22,115.14,115.18,3249000005.0
2007-09-07 11:20:00,115.18,115.19,115.09,115.1,8391400076.0
2007-09-07 11:25:00,115.09,115.15,115.07,115.13,5843499975.0
2007-09-07 11:30:00,115.14,115.15,115.09,115.13,5945200009.0
2007-09-07 11:35:00,115.12,115.14,115.11,115.14,6866300001.0
2007-09-07 11:40:00,115.14,115.14,115.12,115.135,5158000072.0
2007-09-07 11:45:00,115.135,115.15,115.13,115.15,5070400019.0
2007-09-07 11:50:00,115.14,115.16,115.135,115.15,5487600037.0
2007-09-07 11:55:00,115.15,115.155,115.11,115.15,4126300008.0
2007-09-07 12:00:00,115.15,115.17,115.125,115.125,5044500014.0
2007-09-07 12:05:00,115.13,115.165,115.12,115.13,4766900008.0
2007-09-07 12:10:00,115.11,115.13,115.11,115.125,2833500035.0
2007-09-07 12:15:00,115.13,115.13,115.1,115.1,3391799998.0
2007-09-07 12:20:00,115.11,115.16,115.05,115.16,3413000030.0
2007-09-07 12:25:00,115.17,115.19,115.14,115.145,4213300030.0
2007-09-07 12:30:00,115.15,115.21,115.15,115.21,3025099970.0
2007-09-07 12:35:00,115.21,115.26,115.18,115.25,7963700029.0
2007-09-07 12:40:00,115.25,115.3,115.25,115.29,6313899993.0
2007-09-07 12:45:00,115.28,115.29,115.25,115.28,5012999990.0
2007-09-07 12:50:00,115.27,115.28,115.21,115.24,6327599944.0
2007-09-07 12:55:00,115.23,115.24,115.2,115.24,7451200072.0
2007-09-07 13:00:00,115.22,115.23,115.17,115.17,9213500092.0
2007-09-07 13:05:00,115.19,115.21,115.175,115.18,6407699978.0
2007-09-07 13:10:00,115.18,115.18,115.14,115.145,7560400033.0
2007-09-07 13:15:00,115.145,115.19,115.135,115.14,9474700025.0
2007-09-07 13:20:00,115.16,115.19,115.14,115.19,6966299993.0
2007-09-07 13:25:00,115.19,115.21,115.16,115.16,4887799948.0
2007-09-07 13:30:00,115.15,115.22,115.15,115.21,5959699930.0
2007-09-07 13:35:00,115.21,115.22,115.15,115.15,4986699982.0
2007-09-07 13:40:00,115.16,115.19,115.15,115.17,7709500019.0
2007-09-07 13:45:00,115.18,115.18,115.14,115.14,4077399992.0
2007-09-07 13:50:00,115.16,115.19,115.15,115.19,5021400035.0
2007-09-07 13:55:00,115.2,115.22,115.16,115.2,4007000004.0
2007-09-07 14:00:00,115.21,115.23,115.17,115.22,7466899998.0
2007-09-07 14:05:00,115.2,115.21,115.18,115.21,1350399984.0
2007-09-07 14:10:00,115.21,115.23,115.19,115.22,5039699994.0
2007-09-07 14:15:00,115.23,115.25,115.195,115.23,7286299929.0
2007-09-07 14:20:00,115.24,115.24,115.19,115.21,6705499985.0
2007-09-07 14:25:00,115.22,115.32,115.13,115.13,5364399988.0
2007-09-07 14:30:00,115.17,115.17,114.27,114.47,7997100007.0
2007-09-07 14:35:00,114.46,114.49,114.31,114.44,8387500020.0
2007-09-07 14:40:00,114.43,114.48,114.2,114.23,8387500020.0
2007-09-07 14:45:00,114.24,114.38,114.13,114.25,8387500020.0
2007-09-07 14:50:00,114.26,114.27,114.14,114.24,8387500020.0
2007-09-07 14:55:00,114.25,114.32,114.23,114.3,8387500020.0
2007-09-07 15:00:00,114.29,114.3,114.08,114.09,8387500020.0
2007-09-07 15:05:00,114.1,114.16,114.04,114.05,8387500020.0
2007-09-07 15:10:00,114.04,114.05,113.85,113.97,8387500020.0
2007-09-07 15:15:00,113.98,114.14,113.96,114.11,8387500020.0
2007-09-07 15:20:00,114.1,114.14,113.99,114.04,8387500020.0
2007-09-07 15:25:00,114.07,114.12,114.0,114.03,8387500020.0
2007-09-07 15:30:00,114.02,114.04,113.7,113.87,8387500020.0
2007-09-07 15:35:00,113.88,113.88,113.68,113.72,8387500020.0
2007-09-07 15:40:00,113.73,113.93,113.68,113.93,8387500020.0
2007-09-07 15:45:00,113.92,113.96,113.8,113.95,8387500020.0
2007-09-07 15:50:00,113.94,113.96,113.85,113.92,8387500020.0
2007-09-07 15:55:00,113.93,114.06,113.92,114.06,8387500020.0
2007-09-07 16:00:00,114.07,114.07,113.95,113.98,8387500020.0
2007-09-07 16:05:00,113.97,114.05,113.97,113.99,8387500020.0
2007-09-07 16:10:00,114.0,114.01,113.83,113.9,8387500020.0
2007-09-07 16:15:00,113.89,113.99,113.84,113.94,8387500020.0
2007-09-07 16:20:00,113.95,114.0,113.93,113.95,8387500020.0
2007-09-07 16:25:00,113.94,113.99,113.91,113.95,8387500020.0
2007-09-07 16:30:00,113.94,113.95,113.7,113.76,8387500020.0
2007-09-07 16:35:00,113.74,113.76,113.63,113.67,8387500020.0
2007-09-07 16:40:00,113.66,113.71,113.57,113.63,8387500020.0
2007-09-07 16:45:00,113.62,113.64,113.5,113.51,8387500020.0
2007-09-07 16:50:00,113.52,113.53,113.34,113.45,8387500020.0
2007-09-07 16:55:00,113.44,113.48,113.4,113.4,8387500020.0
2007-09-07 17:00:00,113.41,113.44,113.28,113.32,8387500020.0
2007-09-07 17:05:00,113.31,113.42,113.31,113.4,8387500020.0
2007-09-07 17:10:00,113.41,113.44,113.26,113.31,8387500020.0
2007-09-07 17:15:00,113.33,113.33,113.21,113.24,9550299980.0
2007-09-07 17:20:00,113.25,113.29,113.13,113.15,9840999970.0
2007-09-07 17:25:00,113.16,113.21,113.11,113.15,9840999970.0
2007-09-07 17:30:00,113.14,113.33,113.13,113.31,9840999970.0
2007-09-07 17:35:00,113.3,113.48,113.29,113.42,9840999970.0
2007-09-07 17:40:00,113.43,113.43,113.31,113.41,9840999970.0
2007-09-07 17:45:00,113.42,113.53,113.39,113.47,9840999970.0
2007-09-07 17:50:00,113.48,113.57,113.46,113.48,9840999970.0
2007-09-07 17:55:00,113.47,113.62,113.47,113.55,9840999970.0
2007-09-07 18:00:00,113.54,113.55,113.375,113.4,9840999970.0
2007-09-07 18:05:00,113.38,113.4,113.29,113.4,10537000045.0
2007-09-07 18:10:00,113.41,113.46,113.37,113.42,10537000045.0
2007-09-07 18:15:00,113.41,113.42,113.33,113.37,10537000045.0
2007-09-07 18:20:00,113.34,113.35,113.29,113.34,10249999980.0
2007-09-07 18:25:00,113.35,113.51,113.35,113.48,10249999980.0
2007-09-07 18:30:00,113.49,113.53,113.42,113.44,9065399993.0
2007-09-07 18:35:00,113.465,113.49,113.41,113.43,8771000125.0
2007-09-07 18:40:00,113.42,113.44,113.34,113.34,8984900129.0
2007-09-07 18:45:00,113.35,113.36,113.32,113.33,5396500065.0
2007-09-07 18:50:00,113.34,113.36,113.33,113.34,5396500065.0
2007-09-07 18:55:00,113.33,113.4,113.33,113.4,7957000182.0
2007-09-07 19:00:00,113.39,113.42,113.36,113.36,9664000260.0
2007-09-07 19:05:00,113.37,113.47,113.35,113.46,8283800154.0
2007-09-07 19:10:00,113.47,113.5,113.45,113.49,6213499995.0
2007-09-07 19:15:00,113.48,113.49,113.42,113.46,4970799996.0
2007-09-07 19:20:00,113.45,113.47,113.38,113.39,4970799996.0
2007-09-07 19:25:00,113.4,113.4,113.35,113.37,6811200003.0
2007-09-07 19:30:00,113.38,113.4,113.37,113.39,6895599947.0
2007-09-07 19:35:00,113.4,113.41,113.34,113.36,6406999920.0
2007-09-07 19:40:00,113.35,113.37,113.3,113.33,6406999920.0
2007-09-07 19:45:00,113.32,113.36,113.3,113.36,6962899930.0
2007-09-07 19:50:00,113.37,113.4,113.34,113.39,9482199970.0
2007-09-07 19:55:00,113.36,113.4,113.34,113.37,8642599995.0
2007-09-07 20:00:00,113.35,113.36,113.27,113.34,9777399945.0
2007-09-07 20:05:00,113.35,113.38,113.33,113.36,6841300039.0
2007-09-07 20:10:00,113.33,113.39,113.31,113.37,3698499990.0
2007-09-07 20:15:00,113.38,113.405,113.35,113.39,4580899992.0
2007-09-07 20:20:00,113.39,113.4,113.35,113.4,7978700082.0
2007-09-07 20:25:00,113.39,113.39,113.34,113.37,7897300021.0
2007-09-07 20:30:00,113.35,113.36,113.33,113.35,7923000000.0
2007-09-07 20:35:00,113.35,113.44,113.33,113.42,5896599980.0
2007-09-07 20:40:00,113.43,113.43,113.36,113.37,4172100007.0
2007-09-07 20:45:00,113.39,113.395,113.33,113.33,6748399989.0
2007-09-07 20:50:00,113.34,113.37,113.32,113.33,6203799979.0
2007-09-07 20:55:00,113.32,113.34,113.27,113.3,3068999985.0
2007-09-07 21:00:00,113.31,113.38,113.3,113.38,4261999992.0
2007-09-07 21:05:00,113.38,113.4,113.37,113.38,3271999984.0
2007-09-07 21:10:00,113.38,113.43,113.35,113.41,5910199974.0
2007-09-07 21:15:00,113.42,113.45,113.37,113.4,8744400002.0
2007-09-07 21:20:00,113.42,113.42,113.29,113.29,7834500080.0
2007-09-07 21:25:00,113.31,113.33,113.25,113.32,5479400041.0
2007-09-07 21:30:00,113.31,113.38,113.3,113.31,7806199986.0
2007-09-07 21:35:00,113.32,113.36,113.31,113.35,9895999995.0
2007-09-07 21:40:00,113.37,113.4,113.31,113.35,9085800083.0
2007-09-07 21:45:00,113.36,113.42,113.32,113.41,7588700048.0
2007-09-07 21:50:00,113.43,113.49,113.39,113.49,6749100041.0
2007-09-07 21:55:00,113.47,113.5,113.37,113.39,8138300018.0
2007-09-07 22:00:00,113.38,113.42,113.37,113.4,6009499988.0
2007-09-07 22:05:00,113.4,113.435,113.39,113.4,3187100013.0
2007-09-07 22:10:00,113.43,113.47,113.41,113.45,4007100063.0
2007-09-07 22:15:00,113.45,113.52,113.45,113.46,6007800096.0
2007-09-07 22:20:00,113.47,113.49,113.44,113.45,5419100089.0
2007-09-07 22:25:00,113.46,113.51,113.46,113.48,5587800099.0
2007-09-07 22:30:00,113.48,113.54,113.48,113.515,4045500024.0
2007-09-07 22:35:00,113.52,113.56,113.47,113.47,5090500029.0
2007-09-07 22:40:00,113.47,113.52,113.45,113.51,2775800018.0
2007-09-07 22:45:00,113.5,113.51,113.4,113.405,1734800003.0
2007-09-07 22:50:00,113.41,113.49,113.4,113.475,4735400015.0
2007-09-07 22:55:00,113.48,113.495,113.34,113.36,4352200007.0
2007-09-09 23:05:00,112.98,112.98,112.87,112.95,606800000.0
2007-09-09 23:10:00,112.945,112.97,112.85,112.85,1024800000.0
2007-09-09 23:15:00,112.85,112.9,112.845,112.87,755900000.0
2007-09-09 23:20:00,112.87,112.92,112.83,112.88,870299999.0
2007-09-09 23:25:00,112.88,112.88,112.82,112.83,565100000.0
2007-09-09 23:30:00,112.83,112.86,112.8,112.81,463900000.0
2007-09-09 23:35:00,112.81,112.81,112.72,112.79,1029600003.0
2007-09-09 23:40:00,112.79,112.82,112.77,112.82,941300001.0
2007-09-09 23:45:00,112.82,112.86,112.82,112.85,506000001.0
2007-09-09 23:50:00,112.85,112.91,112.85,112.9,1771400012.0
2007-09-09 23:55:00,112.9,112.91,112.85,112.86,965000001.0
2007-09-10 00:00:00,112.86,112.87,112.65,112.65,2108800004.0
2007-09-10 00:05:00,112.65,112.68,112.6,112.62,6329400018.0
2007-09-10 00:10:00,112.62,112.75,112.6,112.73,3501499994.0
2007-09-10 00:15:00,112.74,112.75,112.63,112.68,3368799999.0
2007-09-10 00:20:00,112.67,112.75,112.66,112.74,3025100002.0
2007-09-10 00:25:00,112.74,112.8,112.72,112.76,3417600022.0
2007-09-10 00:30:00,112.76,112.78,112.71,112.73,1207829997.0
2007-09-10 00:35:00,112.73,112.74,112.62,112.67,2564200009.0
2007-09-10 00:40:00,112.67,112.735,112.665,112.665,2106600005.0
2007-09-10 00:45:00,112.66,112.68,112.6,112.62,2276700000.0
2007-09-10 00:50:00,112.62,112.73,112.61,112.66,2594100009.0
2007-09-10 00:55:00,112.66,112.71,112.66,112.7,4045400007.0
2007-09-10 01:00:00,112.7,112.84,112.685,112.84,5005199950.0
2007-09-10 01:05:00,112.83,112.88,112.76,112.83,6088379974.0
2007-09-10 01:10:00,112.83,112.89,112.82,112.88,2789199991.0
2007-09-10 01:15:00,112.88,112.88,112.79,112.79,3506999985.0
2007-09-10 01:20:00,112.79,112.8,112.73,112.75,2720100002.0
2007-09-10 01:25:00,112.75,112.8,112.75,112.78,2626049984.0
2007-09-10 01:30:00,112.78,112.86,112.78,112.84,5647499975.0
2007-09-10 01:35:00,112.84,112.97,112.84,112.91,4134800003.0
2007-09-10 01:40:00,112.91,112.97,112.89,112.96,6100699955.0
2007-09-10 01:45:00,112.96,113.0,112.94,112.98,6210599974.0
2007-09-10 01:50:00,112.97,113.05,112.89,112.92,8683099944.0
2007-09-10 01:55:00,112.93,112.93,112.82,112.89,5415899977.0
2007-09-10 02:00:00,112.89,112.98,112.86,112.95,4925799973.0
2007-09-10 02:05:00,112.96,112.96,112.85,112.88,4489999989.0
2007-09-10 02:10:00,112.88,112.89,112.85,112.89,5965799973.0
2007-09-10 02:15:00,112.9,112.95,112.89,112.91,6060999940.0
2007-09-10 02:20:00,112.91,112.97,112.91,112.93,6839999956.0
2007-09-10 02:25:00,112.91,112.96,112.91,112.93,5623399954.0
2007-09-10 02:30:00,112.93,112.94,112.9,112.92,6084199959.0
2007-09-10 02:35:00,112.93,112.94,112.9,112.91,5605999966.0
2007-09-10 02:40:00,112.91,112.92,112.82,112.825,4062899997.0
2007-09-10 02:45:00,112.83,112.84,112.73,112.76,5182899999.0
2007-09-10 02:50:00,112.755,112.8,112.72,112.76,5987600018.0
2007-09-10 02:55:00,112.76,112.77,112.72,112.73,5549999994.0
2007-09-10 03:00:00,112.72,112.76,112.72,112.76,3825929994.0
2007-09-10 03:05:00,112.76,112.79,112.75,112.77,2849899989.0
2007-09-10 03:10:00,112.77,112.82,112.72,112.8,6924500001.0
2007-09-10 03:15:00,112.8,112.84,112.76,112.785,7940299974.0
2007-09-10 03:20:00,112.785,112.87,112.77,112.85,8860299957.0
2007-09-10 03:25:00,112.85,112.885,112.79,112.8,5843899997.0
2007-09-10 03:30:00,112.8,112.85,112.78,112.85,4040399986.0
2007-09-10 03:35:00,112.855,112.93,112.85,112.89,6497399998.0
2007-09-10 03:40:00,112.88,112.91,112.86,112.905,5251999992.0
2007-09-10 03:45:00,112.9,113.05,112.89,112.97,6659240016.0
2007-09-10 03:50:00,112.97,113.1,112.97,113.06,7524789971.0
2007-09-10 03:55:00,113.06,113.06,112.95,113.0,6807800018.0
2007-09-10 04:00:00,112.99,113.0,112.94,112.975,3872199982.0
2007-09-10 04:05:00,112.98,113.05,112.97,113.0,7548799975.0
2007-09-10 04:10:00,113.0,113.01,112.96,112.98,4286000013.0
2007-09-10 04:15:00,112.975,113.03,112.92,113.02,6033700003.0
2007-09-10 04:20:00,113.025,113.07,113.0,113.01,3727119993.0
2007-09-10 04:25:00,113.01,113.03,112.95,113.03,4733599996.0
2007-09-10 04:30:00,113.03,113.05,112.99,113.0,6921199993.0
2007-09-10 04:35:00,113.0,113.01,112.98,112.99,3740999975.0
2007-09-10 04:40:00,112.99,112.99,112.96,112.97,4517100000.0
2007-09-10 04:45:00,112.97,113.02,112.965,113.01,2185900024.0
2007-09-10 04:50:00,113.01,113.02,112.99,113.01,3177699978.0
2007-09-10 04:55:00,113.01,113.02,113.0,113.01,2013699994.0
2007-09-10 05:00:00,113.02,113.03,112.96,112.97,5104499998.0
2007-09-10 05:05:00,112.97,112.98,112.97,112.98,1149999987.0
2007-09-10 05:10:00,112.98,112.98,112.97,112.97,865900003.0
2007-09-10 05:15:00,112.97,112.98,112.955,112.97,509599999.0
2007-09-10 05:20:00,112.97,112.98,112.96,112.965,1155900006.0
2007-09-10 05:25:00,112.97,112.98,112.96,112.98,1108199994.0
2007-09-10 05:30:00,112.98,112.99,112.97,112.98,1394899984.0
2007-09-10 05:35:00,112.98,113.02,112.97,113.02,520520003.0
2007-09-10 05:40:00,113.015,113.04,113.005,113.035,2152900004.0
2007-09-10 05:45:00,113.03,113.08,113.02,113.075,1469299995.0
2007-09-10 05:50:00,113.08,113.195,113.08,113.16,3166199996.0
2007-09-10 05:55:00,113.16,113.26,113.16,113.23,4173799981.0
2007-09-10 06:00:00,113.23,113.23,113.16,113.18,4569300012.0
2007-09-10 06:05:00,113.175,113.24,113.175,113.22,3747100018.0
2007-09-10 06:10:00,113.22,113.26,113.18,113.185,3948900016.0
2007-09-10 06:15:00,113.185,113.22,113.17,113.2,4171299986.0
2007-09-10 06:20:00,113.2,113.22,113.18,113.22,6243600022.0
2007-09-10 06:25:00,113.22,113.25,113.19,113.24,4941099979.0
2007-09-10 06:30:00,113.24,113.33,113.24,113.32,5500999982.0
2007-09-10 06:35:00,113.325,113.33,113.27,113.27,4806700000.0
2007-09-10 06:40:00,113.28,113.28,113.19,113.23,5777300007.0
2007-09-10 06:45:00,113.23,113.27,113.2,113.255,4188699976.0
2007-09-10 06:50:00,113.255,113.31,113.25,113.31,4876400016.0
2007-09-10 06:55:00,113.31,113.32,113.27,113.28,3756699979.0
2007-09-10 07:00:00,113.28,113.3,113.27,113.27,2540499998.0
2007-09-10 07:05:00,113.27,113.28,113.14,113.14,8566900000.0
2007-09-10 07:10:00,113.14,113.19,113.14,113.17,6187999987.0
2007-09-10 07:15:00,113.18,113.18,113.15,113.17,5195400000.0
2007-09-10 07:20:00,113.17,113.18,113.15,113.17,4381899987.0
2007-09-10 07:25:00,113.17,113.18,113.15,113.165,3761099998.0
2007-09-10 07:30:00,113.16,113.19,113.15,113.17,1427899997.0
2007-09-10 07:35:00,113.16,113.18,113.14,113.15,4033799993.0
2007-09-10 07:40:00,113.15,113.16,113.14,113.16,1714499994.0
2007-09-10 07:45:00,113.16,113.17,113.145,113.155,2536999999.0
2007-09-10 07:50:00,113.16,113.2,113.15,113.2,1411900000.0
2007-09-10 07:55:00,113.2,113.26,113.17,113.18,1258300000.0
2007-09-10 08:00:00,113.18,113.22,113.17,113.19,2921999984.0
2007-09-10 08:05:00,113.2,113.255,113.18,113.255,991699999.0
2007-09-10 08:10:00,113.26,113.265,113.225,113.245,1417600002.0
2007-09-10 08:15:00,113.25,113.285,113.24,113.25,1726700000.0
2007-09-10 08:20:00,113.25,113.26,113.19,113.22,2109999993.0
2007-09-10 08:25:00,113.21,113.22,113.17,113.18,1739999997.0
2007-09-10 08:30:00,113.18,113.2,113.15,113.16,2206099988.0
2007-09-10 08:35:00,113.16,113.21,113.145,113.19,2950099982.0
2007-09-10 08:40:00,113.19,113.22,113.16,113.21,3947400004.0
2007-09-10 08:45:00,113.21,113.23,113.14,113.15,6513599987.0
2007-09-10 08:50:00,113.15,113.15,113.04,113.07,4323499985.0
2007-09-10 08:55:00,113.07,113.125,113.07,113.09,4022700015.0
2007-09-10 09:00:00,113.09,113.22,113.08,113.2,5969499965.0
2007-09-10 09:05:00,113.22,113.33,113.21,113.31,6351799977.0
2007-09-10 09:10:00,113.31,113.31,113.24,113.24,7415800015.0
2007-09-10 09:15:00,113.23,113.31,113.22,113.27,6578499991.0
2007-09-10 09:20:00,113.27,113.28,113.24,113.26,6203499979.0
2007-09-10 09:25:00,113.26,113.285,113.26,113.27,6020419945.0
2007-09-10 09:30:00,113.27,113.325,113.25,113.31,6496700011.0
2007-09-10 09:35:00,113.31,113.37,113.29,113.3,6965800008.0
2007-09-10 09:40:00,113.3,113.35,113.28,113.33,5604199995.0
2007-09-10 09:45:00,113.33,113.34,113.3,113.34,6800899918.0
2007-09-10 09:50:00,113.34,113.37,113.3,113.33,6812600007.0
2007-09-10 09:55:00,113.33,113.36,113.32,113.35,5366829998.0
2007-09-10 10:00:00,113.37,113.39,113.34,113.38,6863799957.0
2007-09-10 10:05:00,113.39,113.44,113.375,113.42,8416299988.0
2007-09-10 10:10:00,113.43,113.45,113.4,113.44,6015950980.0
2007-09-10 10:15:00,113.44,113.48,113.43,113.43,6656589985.0
2007-09-10 10:20:00,113.44,113.45,113.41,113.42,5127999991.0
2007-09-10 10:25:00,113.42,113.43,113.37,113.37,6149199994.0
2007-09-10 10:30:00,113.37,113.43,113.365,113.38,6560300017.0
2007-09-10 10:35:00,113.39,113.455,113.375,113.455,5937879980.0
2007-09-10 10:40:00,113.455,113.48,113.44,113.45,3527300004.0
2007-09-10 10:45:00,113.44,113.47,113.43,113.46,5744199978.0
2007-09-10 10:50:00,113.46,113.62,113.455,113.6,6742200024.0
2007-09-10 10:55:00,113.63,113.63,113.545,113.56,7386800022.0
2007-09-10 11:00:00,113.56,113.59,113.51,113.58,5822399971.0
2007-09-10 11:05:00,113.58,113.67,113.58,113.67,9180000032.0
2007-09-10 11:10:00,113.67,113.87,113.665,113.84,7804199990.0
2007-09-10 11:15:00,113.83,113.84,113.71,113.75,6197099978.0
2007-09-10 11:20:00,113.77,113.77,113.72,113.73,5628500022.0
2007-09-10 11:25:00,113.73,113.75,113.72,113.75,5279900011.0
2007-09-10 11:30:00,113.74,113.74,113.64,113.665,8912899953.0
2007-09-10 11:35:00,113.665,113.73,113.66,113.73,5045100003.0
2007-09-10 11:40:00,113.73,113.74,113.68,113.7,6048200004.0
2007-09-10 11:45:00,113.71,113.78,113.67,113.7,7552699996.0
2007-09-10 11:50:00,113.73,113.77,113.65,113.66,7484399996.0
2007-09-10 11:55:00,113.66,113.72,113.65,113.7,4723200010.0
2007-09-10 12:00:00,113.7,113.73,113.69,113.71,6476999953.0
2007-09-10 12:05:00,113.71,113.72,113.68,113.71,2895599993.0
2007-09-10 12:10:00,113.7,113.73,113.66,113.67,6227200022.0
2007-09-10 12:15:00,113.68,113.68,113.59,113.6,6517200000.0
2007-09-10 12:20:00,113.6,113.63,113.59,113.61,6349999981.0
2007-09-10 12:25:00,113.61,113.61,113.54,113.56,6991600001.0
2007-09-10 12:30:00,113.575,113.61,113.54,113.6,5918700010.0
2007-09-10 12:35:00,113.6,113.62,113.59,113.6,4483699983.0
2007-09-10 12:40:00,113.61,113.74,113.6,113.675,6881999971.0
2007-09-10 12:45:00,113.675,113.69,113.61,113.63,6833699948.0
2007-09-10 12:50:00,113.63,113.63,113.6,113.61,5696600015.0
2007-09-10 12:55:00,113.61,113.69,113.58,113.69,6585500031.0
2007-09-10 13:00:00,113.69,113.71,113.66,113.66,4835599998.0
2007-09-10 13:05:00,113.665,113.7,113.58,113.6,5476900000.0
2007-09-10 13:10:00,113.6,113.6,113.53,113.54,3303489999.0
2007-09-10 13:15:00,113.56,113.57,113.53,113.54,5157600009.0
2007-09-10 13:20:00,113.55,113.6,113.51,113.55,5992125026.0
2007-09-10 13:25:00,113.54,113.54,113.43,113.48,6365599976.0
2007-09-10 13:30:00,113.505,113.52,113.46,113.52,6988399942.0
2007-09-10 13:35:00,113.51,113.55,113.49,113.52,6720899970.0
2007-09-10 13:40:00,113.49,113.51,113.45,113.45,6344099947.0
2007-09-10 13:45:00,113.47,113.48,113.42,113.43,8136899965.0
2007-09-10 13:50:00,113.43,113.46,113.42,113.45,4744299996.0
2007-09-10 13:55:00,113.45,113.48,113.445,113.47,7256799976.0
2007-09-10 14:00:00,113.48,113.49,113.43,113.47,5968999949.0
2007-09-10 14:05:00,113.49,113.57,113.45,113.57,9093099991.0
2007-09-10 14:10:00,113.56,113.58,113.48,113.51,2710499994.0
2007-09-10 14:15:00,113.53,113.57,113.53,113.55,3877799974.0
2007-09-10 14:20:00,113.55,113.57,113.53,113.55,8489000003.0
2007-09-10 14:25:00,113.57,113.58,113.54,113.57,8134999965.0
2007-09-10 14:30:00,113.57,113.58,113.545,113.56,5587600006.0
2007-09-10 14:35:00,113.56,113.565,113.53,113.56,5739000008.0
2007-09-10 14:40:00,113.55,113.73,113.55,113.72,9307999965.0
2007-09-10 14:45:00,113.72,113.74,113.66,113.68,5698339992.0
2007-09-10 14:50:00,113.69,113.71,113.67,113.69,7245479942.0
2007-09-10 14:55:00,113.68,113.81,113.67,113.8,8377999985.0
2007-09-10 15:00:00,113.79,113.98,113.78,113.91,9205400000.0
2007-09-10 15:05:00,113.92,113.93,113.79,113.82,8428000000.0
2007-09-10 15:10:00,113.81,113.82,113.76,113.77,8789999996.0
2007-09-10 15:15:00,113.78,113.79,113.75,113.76,9963199891.0
2007-09-10 15:20:00,113.75,113.81,113.75,113.76,6658100009.0
2007-09-10 15:25:00,113.75,113.84,113.73,113.75,10184499885.0
2007-09-10 15:30:00,113.76,113.83,113.74,113.8,10184499885.0
2007-09-10 15:35:00,113.82,113.82,113.715,113.73,8648199976.0
2007-09-10 15:40:00,113.7,113.79,113.7,113.71,6659500070.0
2007-09-10 15:45:00,113.71,113.76,113.67,113.76,7820600019.0
2007-09-10 15:50:00,113.78,113.78,113.62,113.64,8529199919.0
2007-09-10 15:55:00,113.65,113.69,113.61,113.61,8860499895.0
2007-09-10 16:00:00,113.64,113.65,113.51,113.55,8935799923.0
2007-09-10 16:05:00,113.56,113.62,113.53,113.57,7757299959.0
2007-09-10 16:10:00,113.56,113.57,113.5,113.52,8633999977.0
2007-09-10 16:15:00,113.54,113.57,113.5,113.54,9703099976.0
2007-09-10 16:20:00,113.55,113.61,113.54,113.61,10650000020.0
2007-09-10 16:25:00,113.6,113.6,113.45,113.46,6693499988.0
2007-09-10 16:30:00,113.51,113.52,113.42,113.44,6387899998.0
2007-09-10 16:35:00,113.43,113.46,113.31,113.405,7095099970.0
2007-09-10 16:40:00,113.405,113.43,113.27,113.29,6297999979.0
2007-09-10 16:45:00,113.3,113.35,113.25,113.28,4677299993.0
2007-09-10 16:50:00,113.29,113.38,113.25,113.26,5822800001.0
2007-09-10 16:55:00,113.28,113.29,113.22,113.27,9498299985.0
2007-09-10 17:00:00,113.26,113.38,113.26,113.34,10564999995.0
2007-09-10 17:05:00,113.365,113.42,113.3,113.32,10179800011.0
2007-09-10 17:10:00,113.33,113.34,113.22,113.24,10083500015.0
2007-09-10 17:15:00,113.25,113.3,113.21,113.25,10083500015.0
2007-09-10 17:20:00,113.27,113.37,113.26,113.35,9750300039.0
2007-09-10 17:25:00,113.36,113.39,113.33,113.34,10356600009.0
2007-09-10 17:30:00,113.38,113.39,113.33,113.35,6176800012.0
2007-09-10 17:35:00,113.32,113.44,113.26,113.39,9413799905.0
2007-09-10 17:40:00,113.4,113.43,113.34,113.42,10058999965.0
2007-09-10 17:45:00,113.41,113.46,113.36,113.44,10146599976.0
2007-09-10 17:50:00,113.44,113.47,113.42,113.43,9042299994.0
2007-09-10 17:55:00,113.44,113.46,113.41,113.43,8903299980.0
2007-09-10 18:00:00,113.41,113.43,113.37,113.41,9198399972.0
2007-09-10 18:05:00,113.41,113.45,113.4,113.45,8380300039.0
2007-09-10 18:10:00,113.42,113.46,113.4,113.4,7936599930.0
2007-09-10 18:15:00,113.37,113.405,113.3,113.33,9538900034.0
2007-09-10 18:20:00,113.3,113.51,113.3,113.48,8299799977.0
2007-09-10 18:25:00,113.44,113.45,113.41,113.42,9381499979.0
2007-09-10 18:30:00,113.425,113.44,113.35,113.36,7653299953.0
2007-09-10 18:35:00,113.37,113.43,113.37,113.41,6245999980.0
2007-09-10 18:40:00,113.42,113.43,113.41,113.43,2640999988.0
2007-09-10 18:45:00,113.43,113.44,113.35,113.39,6429299979.0
2007-09-10 18:50:00,113.4,113.4,113.34,113.395,7852399966.0
2007-09-10 18:55:00,113.395,113.41,113.39,113.4,4459500026.0
2007-09-10 19:00:00,113.4,113.4,113.33,113.37,7076500033.0
2007-09-10 19:05:00,113.37,113.445,113.37,113.42,4943500005.0
2007-09-10 19:10:00,113.43,113.43,113.36,113.42,7251999979.0
2007-09-10 19:15:00,113.4,113.55,113.4,113.53,8354399982.0
2007-09-10 19:20:00,113.54,113.58,113.51,113.53,7183400033.0
2007-09-10 19:25:00,113.53,113.53,113.475,113.505,4895299982.0
2007-09-10 19:30:00,113.5,113.58,113.48,113.57,6599100007.0
2007-09-10 19:35:00,113.58,113.58,113.49,113.53,5585800097.0
2007-09-10 19:40:00,113.49,113.55,113.49,113.54,3839499985.0
2007-09-10 19:45:00,113.54,113.54,113.44,113.46,4506249987.0
2007-09-10 19:50:00,113.46,113.47,113.4,113.44,7249999975.0
2007-09-10 19:55:00,113.44,113.44,113.34,113.38,4365200011.0
2007-09-10 20:00:00,113.37,113.41,113.36,113.36,6213199994.0
2007-09-10 20:05:00,113.38,113.39,113.35,113.36,7009600012.0
2007-09-10 20:10:00,113.37,113.46,113.37,113.445,9495600043.0
2007-09-10 20:15:00,113.445,113.45,113.41,113.43,5768799975.0
2007-09-10 20:20:00,113.44,113.51,113.42,113.51,8650599988.0
2007-09-10 20:25:00,113.52,113.55,113.495,113.54,7508300018.0
2007-09-10 20:30:00,113.55,113.59,113.49,113.59,6980000021.0
2007-09-10 20:35:00,113.59,113.59,113.53,113.545,7263800010.0
2007-09-10 20:40:00,113.545,113.56,113.52,113.54,7340299997.0
2007-09-10 20:45:00,113.54,113.57,113.52,113.52,9174500015.0
2007-09-10 20:50:00,113.535,113.55,113.49,113.49,7227099998.0
2007-09-10 20:55:00,113.52,113.56,113.51,113.55,7592999980.0
2007-09-10 21:00:00,113.55,113.56,113.49,113.52,8457599930.0
2007-09-10 21:05:00,113.52,113.69,113.51,113.68,4508099979.0
2007-09-10 21:10:00,113.7,113.77,113.67,113.7,7054499950.0
2007-09-10 21:15:00,113.72,113.81,113.72,113.78,9529199927.0
2007-09-10 21:20:00,113.78,113.87,113.78,113.84,8114199955.0
2007-09-10 21:25:00,113.81,113.85,113.78,113.78,6269199991.0
2007-09-10 21:30:00,113.78,113.815,113.75,113.77,5923993989.0
2007-09-10 21:35:00,113.8,113.84,113.75,113.76,6416099966.0
2007-09-10 21:40:00,113.76,113.76,113.69,113.71,8680599969.0
2007-09-10 21:45:00,113.7,113.73,113.67,113.7,7803799981.0
2007-09-10 21:50:00,113.7,113.74,113.68,113.685,6166599968.0
2007-09-10 21:55:00,113.685,113.7,113.62,113.645,6007900002.0
2007-09-10 22:00:00,113.645,113.66,113.64,113.65,2538100000.0
2007-09-10 22:05:00,113.65,113.66,113.64,113.66,1779699987.0
2007-09-10 22:10:00,113.66,113.69,113.65,113.68,3140100021.0
2007-09-10 22:15:00,113.68,113.71,113.67,113.71,3365299978.0
2007-09-10 22:20:00,113.71,113.71,113.69,113.7,1427299985.0
2007-09-10 22:25:00,113.7,113.72,113.69,113.72,3554900041.0
2007-09-10 22:30:00,113.72,113.73,113.71,113.71,2143000022.0
2007-09-10 22:35:00,113.71,113.725,113.7,113.71,994000006.0
2007-09-10 22:40:00,113.71,113.71,113.69,113.7,1904100001.0
2007-09-10 22:45:00,113.7,113.72,113.69,113.72,1671700010.0
2007-09-10 22:50:00,113.72,113.725,113.69,113.7,2361400001.0
2007-09-10 22:55:00,113.7,113.73,113.69,113.71,4319599976.0
2007-09-10 23:00:00,113.71,113.71,113.67,113.68,232000000.0
2007-09-10 23:05:00,113.68,113.69,113.66,113.68,1947199972.0
2007-09-10 23:10:00,113.68,113.68,113.66,113.67,314399995.0
2007-09-10 23:15:00,113.67,113.7,113.66,113.67,994400013.0
2007-09-10 23:20:00,113.67,113.67,113.67,113.67,333099998.0
2007-09-10 23:25:00,113.67,113.67,113.64,113.66,631900006.0
2007-09-10 23:30:00,113.66,113.66,113.61,113.62,644000000.0
2007-09-10 23:35:00,113.63,113.63,113.6,113.62,453000002.0
2007-09-10 23:40:00,113.62,113.63,113.61,113.62,197200000.0
2007-09-10 23:45:00,113.62,113.62,113.59,113.6,909300003.0
2007-09-10 23:50:00,113.6,113.61,113.6,113.61,373499993.0
2007-09-10 23:55:00,113.61,113.66,113.61,113.63,1181800003.0
2007-09-11 00:00:00,113.64,113.65,113.595,113.6,926499994.0
2007-09-11 00:05:00,113.6,113.62,113.595,113.615,2382800009.0
2007-09-11 00:10:00,113.62,113.66,113.61,113.66,1340300005.0
2007-09-11 00:15:00,113.66,113.68,113.56,113.56,3768899984.0
2007-09-11 00:20:00,113.56,113.575,113.52,113.57,4014404004.0
2007-09-11 00:25:00,113.56,113.58,113.55,113.555,3236700013.0
2007-09-11 00:30:00,113.555,113.58,113.55,113.57,875700001.0
2007-09-11 00:35:00,113.57,113.6,113.57,113.57,755000000.0
2007-09-11 00:40:00,113.58,113.61,113.58,113.6,878499996.0
2007-09-11 00:45:00,113.6,113.6,113.55,113.57,3465099978.0
2007-09-11 00:50:00,113.56,113.6,113.56,113.56,3981000008.0
2007-09-11 00:55:00,113.56,113.57,113.55,113.55,1225400011.0
2007-09-11 01:00:00,113.555,113.555,113.52,113.54,912239994.0
2007-09-11 01:05:00,113.54,113.54,113.53,113.535,224420000.0
2007-09-11 01:10:00,113.535,113.55,113.53,113.535,2689640009.0
2007-09-11 01:15:00,113.54,113.54,113.5,113.5,1479819997.0
2007-09-11 01:20:00,113.5,113.5,113.47,113.475,2638203000.0
2007-09-11 01:25:00,113.475,113.48,113.455,113.455,3300400018.0
2007-09-11 01:30:00,113.455,113.46,113.415,113.46,4437099971.0
2007-09-11 01:35:00,113.46,113.47,113.415,113.43,2979899991.0
2007-09-11 01:40:00,113.43,113.45,113.41,113.45,3855800060.0
2007-09-11 01:45:00,113.45,113.5,113.44,113.48,4682400019.0
2007-09-11 01:50:00,113.47,113.54,113.37,113.51,5587000110.0
2007-09-11 01:55:00,113.5,113.55,113.47,113.55,8662000026.0
2007-09-11 02:00:00,113.54,113.64,113.52,113.64,5611199978.0
2007-09-11 02:05:00,113.65,113.67,113.62,113.645,9916800018.0
2007-09-11 02:10:00,113.645,113.69,113.62,113.64,8607399987.0
2007-09-11 02:15:00,113.63,113.68,113.61,113.65,6759199966.0
2007-09-11 02:20:00,113.65,113.65,113.58,113.58,6870699962.0
2007-09-11 02:25:00,113.57,113.58,113.535,113.54,4977599983.0
2007-09-11 02:30:00,113.54,113.55,113.5,113.5,3611300012.0
2007-09-11 02:35:00,113.49,113.53,113.48,113.52,2597599987.0
2007-09-11 02:40:00,113.52,113.53,113.5,113.52,5705200009.0
2007-09-11 02:45:00,113.52,113.53,113.51,113.51,2927599998.0
2007-09-11 02:50:00,113.51,113.54,113.5,113.52,9941500003.0
2007-09-11 02:55:00,113.51,113.51,113.45,113.47,9350000100.0
2007-09-11 03:00:00,113.47,113.5,113.45,113.49,8979999950.0
2007-09-11 03:05:00,113.5,113.51,113.46,113.5,7121399936.0
2007-09-11 03:10:00,113.5,113.52,113.49,113.5,3427399995.0
2007-09-11 03:15:00,113.5,113.51,113.47,113.5,4421599990.0
2007-09-11 03:20:00,113.5,113.5,113.47,113.495,1860499997.0
2007-09-11 03:25:00,113.5,113.51,113.48,113.5,4019500037.0
2007-09-11 03:30:00,113.5,113.54,113.49,113.53,6738400117.0
2007-09-11 03:35:00,113.53,113.6,113.53,113.57,5492100019.0
2007-09-11 03:40:00,113.58,113.6,113.56,113.59,5620100024.0
2007-09-11 03:45:00,113.59,113.62,113.57,113.6,7262000012.0
2007-09-11 03:50:00,113.61,113.63,113.6,113.61,5926699972.0
2007-09-11 03:55:00,113.59,113.6,113.57,113.59,2240000011.0
2007-09-11 04:00:00,113.59,113.6,113.57,113.59,3728300008.0
2007-09-11 04:05:00,113.59,113.59,113.54,113.54,4700300011.0
2007-09-11 04:10:00,113.55,113.56,113.525,113.53,5727000004.0
2007-09-11 04:15:00,113.53,113.54,113.52,113.53,2076799984.0
2007-09-11 04:20:00,113.53,113.54,113.5,113.52,2344600030.0
2007-09-11 04:25:00,113.52,113.53,113.49,113.52,3534500030.0
2007-09-11 04:30:00,113.52,113.545,113.51,113.54,2603799979.0
2007-09-11 04:35:00,113.54,113.56,113.53,113.555,3850699953.0
2007-09-11 04:40:00,113.555,113.6,113.555,113.59,3552499941.0
2007-09-11 04:45:00,113.6,113.62,113.59,113.62,5214100017.0
2007-09-11 04:50:00,113.62,113.62,113.61,113.615,1124100006.0
2007-09-11 04:55:00,113.615,113.63,113.55,113.6,2587000026.0
2007-09-11 05:00:00,113.6,113.6,113.56,113.56,4107500043.0
2007-09-11 05:05:00,113.57,113.62,113.56,113.58,6014899978.0
2007-09-11 05:10:00,113.55,113.62,113.55,113.61,5350900072.0
2007-09-11 05:15:00,113.61,113.62,113.6,113.6,4366999951.0
2007-09-11 05:20:00,113.6,113.62,113.58,113.59,4341799952.0
2007-09-11 05:25:00,113.585,113.6,113.58,113.6,3188700008.0
2007-09-11 05:30:00,113.6,113.6,113.57,113.59,3393600027.0
2007-09-11 05:35:00,113.59,113.61,113.59,113.6,2160800045.0
2007-09-11 05:40:00,113.6,113.64,113.595,113.64,6246399961.0
2007-09-11 05:45:00,113.64,113.66,113.63,113.65,3486199986.0
2007-09-11 05:50:00,113.65,113.65,113.595,113.61,4741700020.0
2007-09-11 05:55:00,113.61,113.61,113.59,113.6,2267500012.0
2007-09-11 06:00:00,113.6,113.6,113.58,113.6,2898100020.0
2007-09-11 06:05:00,113.6,113.6,113.58,113.59,1496800039.0
2007-09-11 06:10:00,113.6,113.64,113.59,113.63,3564999991.0
2007-09-11 06:15:00,113.62,113.74,113.62,113.71,7477599940.0
2007-09-11 06:20:00,113.72,113.77,113.69,113.7,9246799964.0
2007-09-11 06:25:00,113.69,113.71,113.67,113.68,5317400005.0
2007-09-11 06:30:00,113.68,113.7,113.675,113.695,3817500081.0
2007-09-11 06:35:00,113.7,113.71,113.69,113.7,3056500044.0
2007-09-11 06:40:00,113.7,113.76,113.69,113.76,4953999974.0
2007-09-11 06:45:00,113.75,113.79,113.74,113.775,7772999967.0
2007-09-11 06:50:00,113.77,113.78,113.74,113.75,4468700018.0
2007-09-11 06:55:00,113.76,113.77,113.73,113.75,7192300088.0
2007-09-11 07:00:00,113.74,113.81,113.73,113.8,5136199966.0
2007-09-11 07:05:00,113.79,113.86,113.76,113.82,9569500045.0
2007-09-11 07:10:00,113.81,113.84,113.78,113.81,6855800075.0
2007-09-11 07:15:00,113.81,113.83,113.79,113.82,5387200018.0
2007-09-11 07:20:00,113.83,113.84,113.8,113.82,6918900035.0
2007-09-11 07:25:00,113.82,113.82,113.76,113.77,6842360062.0
2007-09-11 07:30:00,113.77,113.78,113.75,113.77,4825000039.0
2007-09-11 07:35:00,113.77,113.79,113.74,113.77,5922300026.0
2007-09-11 07:40:00,113.77,113.81,113.75,113.765,5962999989.0
2007-09-11 07:45:00,113.765,113.79,113.76,113.78,3754999961.0
2007-09-11 07:50:00,113.78,113.89,113.775,113.87,5544099966.0
2007-09-11 07:55:00,113.87,113.87,113.81,113.82,10255400124.0
2007-09-11 08:00:00,113.81,113.85,113.75,113.79,9027900112.0
2007-09-11 08:05:00,113.8,113.8,113.75,113.75,5450100011.0
2007-09-11 08:10:00,113.745,113.75,113.7,113.73,6532409941.0
2007-09-11 08:15:00,113.71,113.74,113.7,113.73,3554700032.0
2007-09-11 08:20:00,113.73,113.73,113.61,113.675,8462240065.0
2007-09-11 08:25:00,113.675,113.68,113.58,113.645,6844799928.0
2007-09-11 08:30:00,113.65,113.73,113.64,113.71,6999549989.0
2007-09-11 08:35:00,113.71,113.75,113.68,113.72,9165899955.0
2007-09-11 08:40:00,113.71,113.72,113.6,113.67,6204500045.0
2007-09-11 08:45:00,113.67,113.71,113.65,113.66,4812800019.0
2007-09-11 08:50:00,113.64,113.64,113.52,113.56,8351300004.0
2007-09-11 08:55:00,113.57,113.57,113.39,113.49,9005900096.0
2007-09-11 09:00:00,113.48,113.51,113.43,113.51,9325500160.0
2007-09-11 09:05:00,113.52,113.57,113.5,113.555,8574459984.0
2007-09-11 09:10:00,113.54,113.57,113.51,113.53,8950999995.0
2007-09-11 09:15:00,113.54,113.61,113.53,113.58,9236299983.0
2007-09-11 09:20:00,113.57,113.57,113.525,113.54,7279999982.0
2007-09-11 09:25:00,113.52,113.55,113.52,113.54,5350699924.0
2007-09-11 09:30:00,113.54,113.55,113.46,113.49,7153700061.0
2007-09-11 09:35:00,113.48,113.54,113.47,113.51,6692300023.0
2007-09-11 09:40:00,113.515,113.58,113.5,113.55,6051300020.0
2007-09-11 09:45:00,113.56,113.57,113.53,113.54,9540399983.0
2007-09-11 09:50:00,113.55,113.59,113.54,113.58,9754199980.0
2007-09-11 09:55:00,113.58,113.58,113.55,113.57,4703100029.0
2007-09-11 10:00:00,113.58,113.59,113.52,113.54,7719599958.0
2007-09-11 10:05:00,113.54,113.55,113.45,113.5,8345400033.0
2007-09-11 10:10:00,113.51,113.55,113.5,113.55,7786199989.0
2007-09-11 10:15:00,113.55,113.58,113.54,113.57,5183299991.0
2007-09-11 10:20:00,113.57,113.63,113.56,113.62,7295399998.0
2007-09-11 10:25:00,113.62,113.73,113.61,113.66,8851200001.0
2007-09-11 10:30:00,113.66,113.7,113.64,113.69,6931600036.0
2007-09-11 10:35:00,113.67,113.74,113.67,113.72,4344699972.0
2007-09-11 10:40:00,113.72,113.77,113.7,113.76,6194799993.0
2007-09-11 10:45:00,113.76,113.78,113.72,113.74,5513300036.0
2007-09-11 10:50:00,113.74,113.74,113.66,113.69,6658000003.0
2007-09-11 10:55:00,113.69,113.69,113.64,113.67,5897499991.0
2007-09-11 11:00:00,113.67,113.74,113.65,113.71,9151600016.0
2007-09-11 11:05:00,113.69,113.72,113.64,113.66,5566500009.0
2007-09-11 11:10:00,113.67,113.7,113.65,113.69,4981800051.0
2007-09-11 11:15:00,113.69,113.7,113.67,113.68,4564100071.0
2007-09-11 11:20:00,113.68,113.7,113.67,113.675,3831599982.0
2007-09-11 11:25:00,113.675,113.69,113.67,113.67,6573099997.0
2007-09-11 11:30:00,113.67,113.68,113.62,113.62,5215099960.0
2007-09-11 11:35:00,113.61,113.64,113.58,113.62,4822299976.0
2007-09-11 11:40:00,113.62,113.65,113.62,113.64,6638200106.0
2007-09-11 11:45:00,113.64,113.67,113.62,113.66,2487599998.0
2007-09-11 11:50:00,113.66,113.71,113.65,113.69,6975099991.0
2007-09-11 11:55:00,113.71,113.71,113.685,113.685,5145599992.0
2007-09-11 12:00:00,113.68,113.68,113.59,113.6,6675999953.0
2007-09-11 12:05:00,113.61,113.61,113.5,113.58,6855500026.0
2007-09-11 12:10:00,113.58,113.6,113.56,113.57,4981099979.0
2007-09-11 12:15:00,113.58,113.63,113.56,113.62,10696999955.0
2007-09-11 12:20:00,113.63,113.63,113.47,113.48,10696999955.0
2007-09-11 12:25:00,113.49,113.56,113.465,113.55,8433700022.0
2007-09-11 12:30:00,113.55,113.6,113.53,113.55,8597599988.0
2007-09-11 12:35:00,113.56,113.6,113.54,113.58,6651199988.0
2007-09-11 12:40:00,113.57,113.6,113.55,113.58,6127099974.0
2007-09-11 12:45:00,113.56,113.605,113.55,113.57,10197900022.0
2007-09-11 12:50:00,113.54,113.56,113.46,113.51,8648200060.0
2007-09-11 12:55:00,113.5,113.53,113.46,113.51,8133099988.0
2007-09-11 13:00:00,113.52,113.53,113.46,113.46,7297000025.0
2007-09-11 13:05:00,113.47,113.54,113.46,113.525,8859500062.0
2007-09-11 13:10:00,113.51,113.57,113.51,113.53,10051999960.0
2007-09-11 13:15:00,113.51,113.57,113.51,113.55,6600100057.0
2007-09-11 13:20:00,113.545,113.56,113.52,113.55,7705600056.0
2007-09-11 13:25:00,113.54,113.57,113.51,113.56,8841599949.0
2007-09-11 13:30:00,113.56,113.6,113.56,113.59,7280699973.0
2007-09-11 13:35:00,113.6,113.63,113.58,113.62,4429000074.0
2007-09-11 13:40:00,113.63,113.7,113.62,113.65,7078899998.0
2007-09-11 13:45:00,113.66,113.73,113.65,113.7,9352499940.0
2007-09-11 13:50:00,113.69,113.78,113.69,113.78,6015639970.0
2007-09-11 13:55:00,113.81,113.86,113.79,113.85,9185949935.0
2007-09-11 14:00:00,113.86,114.05,113.83,113.94,7441750015.0
2007-09-11 14:05:00,113.95,114.01,113.88,113.88,7441750015.0
2007-09-11 14:10:00,113.89,113.9,113.78,113.78,6134300008.0
2007-09-11 14:15:00,113.79,113.85,113.78,113.84,8219800002.0
2007-09-11 14:20:00,113.83,113.84,113.78,113.79,8980600043.0
2007-09-11 14:25:00,113.805,113.82,113.79,113.8,5679200012.0
2007-09-11 14:30:00,113.81,113.87,113.79,113.87,6258300026.0
2007-09-11 14:35:00,113.87,113.9,113.84,113.87,10165299999.0
2007-09-11 14:40:00,113.88,113.9,113.82,113.83,10066000000.0
2007-09-11 14:45:00,113.82,113.84,113.79,113.82,9553499996.0
2007-09-11 14:50:00,113.83,113.85,113.72,113.73,7299499971.0
2007-09-11 14:55:00,113.71,113.74,113.69,113.71,9578399968.0
2007-09-11 15:00:00,113.7,113.75,113.66,113.75,9105300003.0
2007-09-11 15:05:00,113.73,113.75,113.71,113.72,7926999965.0
2007-09-11 15:10:00,113.72,113.79,113.72,113.77,6997500016.0
2007-09-11 15:15:00,113.78,113.85,113.77,113.84,8773800015.0
2007-09-11 15:20:00,113.85,113.9,113.82,113.85,10715999955.0
2007-09-11 15:25:00,113.84,113.85,113.74,113.77,10715999955.0
2007-09-11 15:30:00,113.76,113.8,113.74,113.76,9738599955.0
2007-09-11 15:35:00,113.75,113.78,113.71,113.73,7029999925.0
2007-09-11 15:40:00,113.72,113.85,113.7,113.81,7029999925.0
2007-09-11 15:45:00,113.82,113.89,113.8,113.83,7029999925.0
2007-09-11 15:50:00,113.85,113.87,113.8,113.8,7029999925.0
2007-09-11 15:55:00,113.82,113.84,113.8,113.84,7578999998.0
2007-09-11 16:00:00,113.83,113.89,113.78,113.87,7446000025.0
2007-09-11 16:05:00,113.86,113.95,113.83,113.95,9340799998.0
2007-09-11 16:10:00,113.94,113.95,113.83,113.87,10603999980.0
2007-09-11 16:15:00,113.86,113.935,113.85,113.89,9922299978.0
2007-09-11 16:20:00,113.9,113.94,113.88,113.93,7195499970.0
2007-09-11 16:25:00,113.94,114.13,113.935,114.07,6328700022.0
2007-09-11 16:30:00,114.08,114.1,114.0,114.04,6112000035.0
2007-09-11 16:35:00,114.02,114.07,114.0,114.04,7637000055.0
2007-09-11 16:40:00,114.05,114.15,114.02,114.13,9277800019.0
2007-09-11 16:45:00,114.12,114.12,114.035,114.05,9553500037.0
2007-09-11 16:50:00,114.03,114.07,114.03,114.045,5754500010.0
2007-09-11 16:55:00,114.04,114.1,114.0,114.09,9040479915.0
2007-09-11 17:00:00,114.07,114.07,113.8,113.91,10059420002.0
2007-09-11 17:05:00,113.9,113.9,113.83,113.87,10071500110.0
2007-09-11 17:10:00,113.88,113.92,113.86,113.88,9956299996.0
2007-09-11 17:15:00,113.89,113.91,113.83,113.86,9757099962.0
2007-09-11 17:20:00,113.86,113.93,113.86,113.91,7702099992.0
2007-09-11 17:25:00,113.92,114.08,113.9,114.04,7657499980.0
2007-09-11 17:30:00,114.03,114.08,113.98,113.98,7657499980.0
2007-09-11 17:35:00,113.97,113.99,113.9,113.91,7358899974.0
2007-09-11 17:40:00,113.925,113.97,113.91,113.92,6144999993.0
2007-09-11 17:45:00,113.91,113.95,113.89,113.94,5434500012.0
2007-09-11 17:50:00,113.94,113.99,113.91,113.92,4856200031.0
2007-09-11 17:55:00,113.91,113.98,113.9,113.95,4523000035.0
2007-09-11 18:00:00,113.96,113.97,113.92,113.94,4523000035.0
2007-09-11 18:05:00,113.95,114.08,113.95,114.05,4523000035.0
2007-09-11 18:10:00,114.06,114.08,114.02,114.04,6836500049.0
2007-09-11 18:15:00,114.03,114.1,114.0,114.07,9030000115.0
2007-09-11 18:20:00,114.06,114.17,114.05,114.15,10630000000.0
2007-09-11 18:25:00,114.14,114.18,114.12,114.14,10630000000.0
2007-09-11 18:30:00,114.15,114.17,114.11,114.13,10630000000.0
2007-09-11 18:35:00,114.14,114.14,114.07,114.135,9655200016.0
2007-09-11 18:40:00,114.14,114.17,114.13,114.15,6897400003.0
2007-09-11 18:45:00,114.16,114.17,114.14,114.14,8053000030.0
2007-09-11 18:50:00,114.13,114.14,114.1,114.1,5413000023.0
2007-09-11 18:55:00,114.09,114.16,114.08,114.16,6039800027.0
2007-09-11 19:00:00,114.15,114.17,114.14,114.17,8429299872.0
2007-09-11 19:05:00,114.15,114.21,114.15,114.17,7012599909.0
2007-09-11 19:10:00,114.17,114.18,114.12,114.125,6868099981.0
2007-09-11 19:15:00,114.11,114.12,114.07,114.08,9034300016.0
2007-09-11 19:20:00,114.09,114.1,114.05,114.09,4258700036.0
2007-09-11 19:25:00,114.08,114.14,114.06,114.12,3841200067.0
2007-09-11 19:30:00,114.11,114.17,114.11,114.15,6082000175.0
2007-09-11 19:35:00,114.14,114.19,114.12,114.15,6082000175.0
2007-09-11 19:40:00,114.15,114.16,114.1,114.115,6475100087.0
2007-09-11 19:45:00,114.11,114.17,114.11,114.125,6087600097.0
2007-09-11 19:50:00,114.13,114.16,114.1,114.11,7450199983.0
2007-09-11 19:55:00,114.12,114.13,114.07,114.13,6227200046.0
2007-09-11 20:00:00,114.11,114.25,114.11,114.24,9212999965.0
2007-09-11 20:05:00,114.25,114.27,114.23,114.26,4447499998.0
2007-09-11 20:10:00,114.27,114.33,114.26,114.33,1270500020.0
2007-09-11 20:15:00,114.33,114.36,114.31,114.335,7509600023.0
2007-09-11 20:20:00,114.32,114.32,114.275,114.3,8656200127.0
2007-09-11 20:25:00,114.3,114.32,114.275,114.32,7897449974.0
2007-09-11 20:30:00,114.32,114.33,114.27,114.28,6783399938.0
2007-09-11 20:35:00,114.29,114.3,114.26,114.3,8308100016.0
2007-09-11 20:40:00,114.3,114.31,114.27,114.31,5638499968.0
2007-09-11 20:45:00,114.31,114.32,114.28,114.305,6752199980.0
2007-09-11 20:50:00,114.3,114.3,114.255,114.29,9279000039.0
2007-09-11 20:55:00,114.29,114.29,114.24,114.28,8465100062.0
2007-09-11 21:00:00,114.29,114.32,114.28,114.3,5624300060.0
2007-09-11 21:05:00,114.3,114.33,114.3,114.32,5623400068.0
2007-09-11 21:10:00,114.32,114.34,114.3,114.33,6340000045.0
2007-09-11 21:15:00,114.31,114.34,114.3,114.32,6409100067.0
2007-09-11 21:20:00,114.3,114.3,114.26,114.285,4707999996.0
2007-09-11 21:25:00,114.285,114.31,114.27,114.29,3462999989.0
2007-09-11 21:30:00,114.285,114.32,114.27,114.3,5866100045.0
2007-09-11 21:35:00,114.28,114.28,114.22,114.24,9779800011.0
2007-09-11 21:40:00,114.22,114.24,114.15,114.15,8877700005.0
2007-09-11 21:45:00,114.16,114.21,114.13,114.19,7646500000.0
2007-09-11 21:50:00,114.18,114.27,114.15,114.26,8769300004.0
2007-09-11 21:55:00,114.25,114.3,114.25,114.27,8707800018.0
2007-09-11 22:00:00,114.25,114.31,114.25,114.29,3133299991.0
2007-09-11 22:05:00,114.29,114.31,114.28,114.28,1685805991.0
2007-09-11 22:10:00,114.28,114.3,114.26,114.26,2124111996.0
2007-09-11 22:15:00,114.26,114.27,114.24,114.24,3267000010.0
2007-09-11 22:20:00,114.25,114.26,114.23,114.26,4100600013.0
2007-09-11 22:25:00,114.28,114.28,114.265,114.27,3166900016.0
2007-09-11 22:30:00,114.27,114.28,114.21,114.24,4670099984.0
2007-09-11 22:35:00,114.24,114.25,114.21,114.22,5074900056.0
2007-09-11 22:40:00,114.22,114.29,114.2,114.27,6880599955.0
2007-09-11 22:45:00,114.27,114.29,114.25,114.28,5231100009.0
2007-09-11 22:50:00,114.28,114.29,114.26,114.28,3602600054.0
2007-09-11 22:55:00,114.28,114.29,114.24,114.25,4204200064.0
2007-09-11 23:00:00,114.25,114.29,114.24,114.28,1470900014.0
2007-09-11 23:05:00,114.28,114.32,114.27,114.28,1476200021.0
2007-09-11 23:10:00,114.29,114.33,114.26,114.32,4249400060.0
2007-09-11 23:15:00,114.33,114.34,114.29,114.3,1794800042.0
2007-09-11 23:20:00,114.3,114.38,114.3,114.36,1715100014.0
2007-09-11 23:25:00,114.36,114.38,114.32,114.32,2346700001.0
2007-09-11 23:30:00,114.32,114.34,114.3,114.31,1704699995.0
2007-09-11 23:35:00,114.3,114.3,114.22,114.27,2367200002.0
2007-09-11 23:40:00,114.27,114.28,114.26,114.27,757800003.0
2007-09-11 23:45:00,114.29,114.38,114.28,114.365,4294600009.0
2007-09-11 23:50:00,114.37,114.38,114.31,114.31,4243400027.0
2007-09-11 23:55:00,114.31,114.34,114.295,114.33,1068000009.0
2007-09-12 00:00:00,114.34,114.34,114.255,114.28,3135799984.0
2007-09-12 00:05:00,114.27,114.34,114.27,114.3,1591699997.0
2007-09-12 00:10:00,114.29,114.31,114.24,114.26,4102800002.0
2007-09-12 00:15:00,114.26,114.29,114.25,114.28,1097700003.0
2007-09-12 00:20:00,114.28,114.305,114.26,114.28,923800002.0
2007-09-12 00:25:00,114.28,114.29,114.27,114.29,386900001.0
2007-09-12 00:30:00,114.29,114.32,114.26,114.3,3086299987.0
2007-09-12 00:35:00,114.3,114.3,114.28,114.29,1634500005.0
2007-09-12 00:40:00,114.28,114.3,114.27,114.28,1631399991.0
2007-09-12 00:45:00,114.28,114.31,114.26,114.29,1882699978.0
2007-09-12 00:50:00,114.3,114.32,114.27,114.29,1807099998.0
2007-09-12 00:55:00,114.29,114.29,114.25,114.27,1377303998.0
2007-09-12 01:00:00,114.27,114.27,114.2,114.21,2948599994.0
2007-09-12 01:05:00,114.21,114.21,114.16,114.16,4372000008.0
2007-09-12 01:10:00,114.16,114.18,114.15,114.15,2839899990.0
2007-09-12 01:15:00,114.16,114.18,114.14,114.16,4923099998.0
2007-09-12 01:20:00,114.16,114.2,114.155,114.17,3679199980.0
2007-09-12 01:25:00,114.17,114.18,114.13,114.14,4720500032.0
2007-09-12 01:30:00,114.13,114.26,114.13,114.23,9463200147.0
2007-09-12 01:35:00,114.22,114.22,114.15,114.17,7339900086.0
2007-09-12 01:40:00,114.18,114.21,114.16,114.18,5633500026.0
2007-09-12 01:45:00,114.19,114.22,114.15,114.21,4347900021.0
2007-09-12 01:50:00,114.21,114.24,114.13,114.13,5174500000.0
2007-09-12 01:55:00,114.12,114.14,114.09,114.12,8172900090.0
2007-09-12 02:00:00,114.11,114.15,114.05,114.08,5633400007.0
2007-09-12 02:05:00,114.09,114.13,114.07,114.09,5223600105.0
2007-09-12 02:10:00,114.08,114.14,114.08,114.11,5236000170.0
2007-09-12 02:15:00,114.11,114.12,114.08,114.11,9586700206.0
2007-09-12 02:20:00,114.12,114.12,114.08,114.11,8672300173.0
2007-09-12 02:25:00,114.12,114.14,114.11,114.12,3978000076.0
2007-09-12 02:30:00,114.12,114.13,114.08,114.1,8845100085.0
2007-09-12 02:35:00,114.11,114.13,114.08,114.12,7123600075.0
2007-09-12 02:40:00,114.13,114.16,114.1,114.16,7011300084.0
2007-09-12 02:45:00,114.16,114.17,114.12,114.17,4447700006.0
2007-09-12 02:50:00,114.18,114.19,114.14,114.16,5711400029.0
2007-09-12 02:55:00,114.17,114.2,114.12,114.175,7023400063.0
2007-09-12 03:00:00,114.16,114.18,114.16,114.17,8765100199.0
2007-09-12 03:05:00,114.15,114.17,114.14,114.16,7229399960.0
2007-09-12 03:10:00,114.14,114.15,114.07,114.14,5007500150.0
2007-09-12 03:15:00,114.12,114.17,114.11,114.15,8291300069.0
2007-09-12 03:20:00,114.16,114.16,114.13,114.14,7603200025.0
2007-09-12 03:25:00,114.14,114.14,114.115,114.13,2682600005.0
2007-09-12 03:30:00,114.13,114.13,114.08,114.1,2512650039.0
2007-09-12 03:35:00,114.1,114.12,114.09,114.105,3880800034.0
2007-09-12 03:40:00,114.105,114.14,114.1,114.13,5050700040.0
2007-09-12 03:45:00,114.13,114.13,114.1,114.1,3331699981.0
2007-09-12 03:50:00,114.1,114.12,114.05,114.08,5275700003.0
2007-09-12 03:55:00,114.08,114.09,114.04,114.07,4120200074.0
2007-09-12 04:00:00,114.07,114.09,114.06,114.08,4441600026.0
2007-09-12 04:05:00,114.08,114.08,114.06,114.07,3624900060.0
2007-09-12 04:10:00,114.07,114.09,114.06,114.07,4253700041.0
2007-09-12 04:15:00,114.07,114.08,114.06,114.07,3622400078.0
2007-09-12 04:20:00,114.07,114.07,114.03,114.05,6411099953.0
2007-09-12 04:25:00,114.05,114.07,114.04,114.06,6244200070.0
2007-09-12 04:30:00,114.06,114.08,114.05,114.07,5193600004.0
2007-09-12 04:35:00,114.08,114.12,114.07,114.11,8402499993.0
2007-09-12 04:40:00,114.11,114.12,114.07,114.09,3353000001.0
2007-09-12 04:45:00,114.1,114.14,114.08,114.12,4139700001.0
2007-09-12 04:50:00,114.13,114.17,114.11,114.11,6358000009.0
2007-09-12 04:55:00,114.12,114.12,114.07,114.12,6985299956.0
2007-09-12 05:00:00,114.12,114.12,114.1,114.11,1738299989.0
2007-09-12 05:05:00,114.11,114.14,114.1,114.135,2042499979.0
2007-09-12 05:10:00,114.14,114.17,114.13,114.15,3886699997.0
2007-09-12 05:15:00,114.16,114.19,114.15,114.16,4241200019.0
2007-09-12 05:20:00,114.16,114.16,114.12,114.15,2965250008.0
2007-09-12 05:25:00,114.15,114.15,114.12,114.12,3240900042.0
2007-09-12 05:30:00,114.12,114.13,114.11,114.11,3699800006.0
2007-09-12 05:35:00,114.12,114.13,114.1,114.11,6299899971.0
2007-09-12 05:40:00,114.1,114.1,114.06,114.07,2905300065.0
2007-09-12 05:45:00,114.08,114.14,114.06,114.14,7853400195.0
2007-09-12 05:50:00,114.12,114.22,114.11,114.18,9629499950.0
2007-09-12 05:55:00,114.19,114.32,114.14,114.3,9629499950.0
2007-09-12 06:00:00,114.31,114.33,114.22,114.24,7657000046.0
2007-09-12 06:05:00,114.25,114.27,114.23,114.24,6342000110.0
2007-09-12 06:10:00,114.23,114.25,114.19,114.2,8153700009.0
2007-09-12 06:15:00,114.21,114.22,114.15,114.18,4476499965.0
2007-09-12 06:20:00,114.18,114.25,114.18,114.23,7192900023.0
2007-09-12 06:25:00,114.23,114.3,114.23,114.28,5751300076.0
2007-09-12 06:30:00,114.27,114.3,114.24,114.255,6008900053.0
2007-09-12 06:35:00,114.26,114.29,114.245,114.25,5576500051.0
2007-09-12 06:40:00,114.26,114.29,114.25,114.28,5549799981.0
2007-09-12 06:45:00,114.26,114.28,114.25,114.27,4941000013.0
2007-09-12 06:50:00,114.26,114.27,114.23,114.26,2966400046.0
2007-09-12 06:55:00,114.26,114.27,114.22,114.23,7650000035.0
2007-09-12 07:00:00,114.22,114.24,114.19,114.2,4419700007.0
2007-09-12 07:05:00,114.215,114.225,114.18,114.18,4938600026.0
2007-09-12 07:10:00,114.175,114.2,114.16,114.17,8686600114.0
2007-09-12 07:15:00,114.16,114.17,114.14,114.14,9942600098.0
2007-09-12 07:20:00,114.14,114.15,113.96,113.97,6381499952.0
2007-09-12 07:25:00,113.96,114.07,113.95,113.99,8239999968.0
2007-09-12 07:30:00,114.005,114.03,113.83,113.89,5315799959.0
2007-09-12 07:35:00,113.91,113.91,113.76,113.8,7802899942.0
2007-09-12 07:40:00,113.79,113.84,113.76,113.81,8942299984.0
2007-09-12 07:45:00,113.8,113.9,113.79,113.9,7648000050.0
2007-09-12 07:50:00,113.91,113.92,113.85,113.86,7122300001.0
2007-09-12 07:55:00,113.83,113.9,113.81,113.88,5892900009.0
2007-09-12 08:00:00,113.9,113.93,113.86,113.9,9673800006.0
2007-09-12 08:05:00,113.9,113.92,113.88,113.9,4758399968.0
2007-09-12 08:10:00,113.92,113.93,113.89,113.92,7249999972.0
2007-09-12 08:15:00,113.92,113.92,113.86,113.88,6293599978.0
2007-09-12 08:20:00,113.875,113.92,113.87,113.92,8466799950.0
2007-09-12 08:25:00,113.93,113.93,113.88,113.91,8362840051.0
2007-09-12 08:30:00,113.9,113.97,113.9,113.93,6725339946.0
2007-09-12 08:35:00,113.93,113.96,113.88,113.92,7309460075.0
2007-09-12 08:40:00,113.94,113.95,113.9,113.92,9282199955.0
2007-09-12 08:45:00,113.94,113.94,113.92,113.94,7644900066.0
2007-09-12 08:50:00,113.91,113.97,113.91,113.96,5842999983.0
2007-09-12 08:55:00,113.96,114.0,113.94,113.94,6071600012.0
2007-09-12 09:00:00,113.95,113.98,113.89,113.91,6632300052.0
2007-09-12 09:05:00,113.92,114.01,113.92,113.97,4667500045.0
2007-09-12 09:10:00,113.98,114.02,113.97,114.01,4667500045.0
2007-09-12 09:15:00,114.02,114.02,113.99,114.01,7016400060.0
2007-09-12 09:20:00,114.01,114.04,114.0,114.02,5925400002.0
2007-09-12 09:25:00,114.01,114.02,113.99,114.01,4598000016.0
2007-09-12 09:30:00,114.02,114.06,114.02,114.05,6376700010.0
2007-09-12 09:35:00,114.06,114.12,114.05,114.08,8830999971.0
2007-09-12 09:40:00,114.05,114.1,114.05,114.09,10595000020.0
2007-09-12 09:45:00,114.08,114.14,114.08,114.12,8554800004.0
2007-09-12 09:50:00,114.11,114.16,114.07,114.07,7406299993.0
2007-09-12 09:55:00,114.08,114.08,114.03,114.06,3335499958.0
2007-09-12 10:00:00,114.06,114.08,114.03,114.06,8488600142.0
2007-09-12 10:05:00,114.06,114.14,114.04,114.14,6260299993.0
2007-09-12 10:10:00,114.13,114.17,114.1,114.12,7608500010.0
2007-09-12 10:15:00,114.13,114.13,114.09,114.1,9312000006.0
2007-09-12 10:20:00,114.11,114.12,114.03,114.07,9957299965.0
2007-09-12 10:25:00,114.06,114.07,114.04,114.05,8299099977.0
2007-09-12 10:30:00,114.02,114.03,113.99,114.02,8134700037.0
2007-09-12 10:35:00,114.04,114.08,113.99,114.01,4362700051.0
2007-09-12 10:40:00,114.01,114.02,113.94,113.96,6654800087.0
2007-09-12 10:45:00,113.95,113.97,113.93,113.93,8044000035.0
2007-09-12 10:50:00,113.94,113.99,113.93,113.96,8044000035.0
2007-09-12 10:55:00,113.98,113.99,113.96,113.98,6693300038.0
2007-09-12 11:00:00,113.98,114.0,113.95,113.95,6584200087.0
2007-09-12 11:05:00,113.94,113.99,113.94,113.94,4870200044.0
2007-09-12 11:10:00,113.95,113.96,113.93,113.96,2748500000.0
2007-09-12 11:15:00,113.95,113.96,113.94,113.945,3076200010.0
2007-09-12 11:20:00,113.95,113.98,113.93,113.96,8672399973.0
2007-09-12 11:25:00,113.95,113.98,113.95,113.95,5156200026.0
2007-09-12 11:30:00,113.95,113.96,113.88,113.88,6894199993.0
2007-09-12 11:35:00,113.89,113.92,113.87,113.905,7725200002.0
2007-09-12 11:40:00,113.91,113.93,113.885,113.925,5570899966.0
2007-09-12 11:45:00,113.93,113.97,113.915,113.97,7623600044.0
2007-09-12 11:50:00,113.97,113.97,113.91,113.93,6653600075.0
2007-09-12 11:55:00,113.93,113.94,113.92,113.93,6112200002.0
2007-09-12 12:00:00,113.93,113.96,113.92,113.95,4749499993.0
2007-09-12 12:05:00,113.95,113.98,113.94,113.97,8704299993.0
2007-09-12 12:10:00,113.99,114.0,113.96,113.97,8212300073.0
2007-09-12 12:15:00,113.97,113.98,113.94,113.955,4319199994.0
2007-09-12 12:20:00,113.96,113.98,113.955,113.96,5571199947.0
2007-09-12 12:25:00,113.96,113.98,113.955,113.98,4857000007.0
2007-09-12 12:30:00,113.98,113.98,113.965,113.98,3180100007.0
2007-09-12 12:35:00,113.98,114.01,113.95,114.01,9462099971.0
2007-09-12 12:40:00,114.0,114.02,113.93,113.96,7927700069.0
2007-09-12 12:45:00,113.96,113.98,113.94,113.95,4941850010.0
2007-09-12 12:50:00,113.95,113.96,113.945,113.96,3822100051.0
2007-09-12 12:55:00,113.96,113.96,113.87,113.92,6890400015.0
2007-09-12 13:00:00,113.91,113.96,113.9,113.95,7325599962.0
2007-09-12 13:05:00,113.92,113.97,113.91,113.92,5677299972.0
2007-09-12 13:10:00,113.91,113.93,113.86,113.88,7315599991.0
2007-09-12 13:15:00,113.88,113.9,113.85,113.87,8819800126.0
2007-09-12 13:20:00,113.86,113.9,113.81,113.82,10138100150.0
2007-09-12 13:25:00,113.84,113.88,113.77,113.78,8330900034.0
2007-09-12 13:30:00,113.79,113.88,113.79,113.83,9331100023.0
2007-09-12 13:35:00,113.82,113.88,113.81,113.865,8011500017.0
2007-09-12 13:40:00,113.865,113.89,113.865,113.885,3361299997.0
2007-09-12 13:45:00,113.88,113.9,113.85,113.85,5084800040.0
2007-09-12 13:50:00,113.83,113.84,113.79,113.82,7688599996.0
2007-09-12 13:55:00,113.84,113.88,113.83,113.87,6353199988.0
2007-09-12 14:00:00,113.87,113.88,113.81,113.81,5410099991.0
2007-09-12 14:05:00,113.83,113.87,113.82,113.86,6769099997.0
2007-09-12 14:10:00,113.86,113.87,113.83,113.86,4324110040.0
2007-09-12 14:15:00,113.88,113.92,113.86,113.91,4916199974.0
2007-09-12 14:20:00,113.93,113.94,113.895,113.915,7282999941.0
2007-09-12 14:25:00,113.92,113.92,113.83,113.86,5704950024.0
2007-09-12 14:30:00,113.86,113.88,113.845,113.87,5436900041.0
2007-09-12 14:35:00,113.87,113.98,113.86,113.97,8125200029.0
2007-09-12 14:40:00,113.96,114.03,113.94,113.97,9618000015.0
2007-09-12 14:45:00,113.98,114.04,113.97,114.005,8641600015.0
2007-09-12 14:50:00,113.98,114.08,113.98,114.04,8052600022.0
2007-09-12 14:55:00,114.03,114.14,114.03,114.11,6831000045.0
2007-09-12 15:00:00,114.1,114.12,114.06,114.1,6831000045.0
2007-09-12 15:05:00,114.11,114.11,114.06,114.06,6831000045.0
2007-09-12 15:10:00,114.07,114.13,114.05,114.1,6831000045.0
2007-09-12 15:15:00,114.11,114.17,114.1,114.14,9146400033.0
2007-09-12 15:20:00,114.15,114.22,114.11,114.21,8301100017.0
2007-09-12 15:25:00,114.2,114.26,114.2,114.24,6269450009.0
2007-09-12 15:30:00,114.23,114.26,114.1,114.13,8597000015.0
2007-09-12 15:35:00,114.14,114.18,114.1,114.175,8664000027.0
2007-09-12 15:40:00,114.15,114.18,114.11,114.13,7187499950.0
2007-09-12 15:45:00,114.14,114.21,114.14,114.2,7187499950.0
2007-09-12 15:50:00,114.21,114.23,114.16,114.17,7187499950.0
2007-09-12 15:55:00,114.18,114.22,114.17,114.19,7187499950.0
2007-09-12 16:00:00,114.18,114.2,114.14,114.16,7187499950.0
2007-09-12 16:05:00,114.16,114.22,114.15,114.18,7322799993.0
2007-09-12 16:10:00,114.17,114.24,114.17,114.21,8164599988.0
2007-09-12 16:15:00,114.2,114.21,114.14,114.15,9486999950.0
2007-09-12 16:20:00,114.16,114.3,114.16,114.28,8941599956.0
2007-09-12 16:25:00,114.27,114.33,114.27,114.31,9481499915.0
2007-09-12 16:30:00,114.28,114.37,114.27,114.3,6185099979.0
2007-09-12 16:35:00,114.31,114.33,114.29,114.3,7012199979.0
2007-09-12 16:40:00,114.29,114.3,114.19,114.22,8427999975.0
2007-09-12 16:45:00,114.21,114.24,114.18,114.24,8427999975.0
2007-09-12 16:50:00,114.21,114.25,114.19,114.2,6724100046.0
2007-09-12 16:55:00,114.21,114.25,114.16,114.18,4300700030.0
2007-09-12 17:00:00,114.17,114.19,114.16,114.17,3463500030.0
2007-09-12 17:05:00,114.18,114.24,114.17,114.21,4085000017.0
2007-09-12 17:10:00,114.22,114.25,114.19,114.21,7244799992.0
2007-09-12 17:15:00,114.24,114.32,114.235,114.29,9053200028.0
2007-09-12 17:20:00,114.28,114.32,114.28,114.32,8831500010.0
2007-09-12 17:25:00,114.31,114.32,114.24,114.24,8831500010.0
2007-09-12 17:30:00,114.25,114.27,114.22,114.26,7154200040.0
2007-09-12 17:35:00,114.28,114.31,114.26,114.27,8648700035.0
2007-09-12 17:40:00,114.28,114.32,114.23,114.23,6582499994.0
2007-09-12 17:45:00,114.25,114.26,114.22,114.24,5976099994.0
2007-09-12 17:50:00,114.23,114.26,114.18,114.22,5340899982.0
2007-09-12 17:55:00,114.23,114.26,114.17,114.22,5318100009.0
2007-09-12 18:00:00,114.23,114.24,114.18,114.185,2242836001.0
2007-09-12 18:05:00,114.18,114.2,114.15,114.16,5098840078.0
2007-09-12 18:10:00,114.13,114.19,114.13,114.18,7207899975.0
2007-09-12 18:15:00,114.2,114.2,114.14,114.14,7209300016.0
2007-09-12 18:20:00,114.13,114.14,114.06,114.095,5611899997.0
2007-09-12 18:25:00,114.095,114.11,114.03,114.08,8478600033.0
2007-09-12 18:30:00,114.09,114.11,114.07,114.11,3660999995.0
2007-09-12 18:35:00,114.12,114.16,114.12,114.145,4674600011.0
2007-09-12 18:40:00,114.12,114.15,114.09,114.145,3411400044.0
2007-09-12 18:45:00,114.15,114.19,114.12,114.17,5361999959.0
2007-09-12 18:50:00,114.18,114.2,114.135,114.14,7747200029.0
2007-09-12 18:55:00,114.15,114.16,114.12,114.15,8616000030.0
2007-09-12 19:00:00,114.17,114.17,114.09,114.09,7542999998.0
2007-09-12 19:05:00,114.11,114.11,114.03,114.07,9905799944.0
2007-09-12 19:10:00,114.08,114.15,114.07,114.11,9629499860.0
2007-09-12 19:15:00,114.125,114.155,114.11,114.13,6116799967.0
2007-09-12 19:20:00,114.135,114.14,114.1,114.1,6598600024.0
2007-09-12 19:25:00,114.12,114.15,114.09,114.13,7217100038.0
2007-09-12 19:30:00,114.12,114.13,114.09,114.1,3241299982.0
2007-09-12 19:35:00,114.09,114.16,114.08,114.16,6408100009.0
2007-09-12 19:40:00,114.13,114.17,114.11,114.14,7689199979.0
2007-09-12 19:45:00,114.16,114.16,114.1,114.135,7588799902.0
2007-09-12 19:50:00,114.12,114.16,114.1,114.1,3411599997.0
2007-09-12 19:55:00,114.12,114.14,114.07,114.08,5583000018.0
2007-09-12 20:00:00,114.1,114.13,114.1,114.125,3788799993.0
2007-09-12 20:05:00,114.125,114.15,114.1,114.15,6331200020.0
2007-09-12 20:10:00,114.14,114.23,114.14,114.21,6073900076.0
2007-09-12 20:15:00,114.21,114.22,114.17,114.18,7606800099.0
2007-09-12 20:20:00,114.18,114.22,114.18,114.21,9511799996.0
2007-09-12 20:25:00,114.21,114.22,114.15,114.155,5986900044.0
2007-09-12 20:30:00,114.155,114.2,114.155,114.2,5364920060.0
2007-09-12 20:35:00,114.2,114.215,114.13,114.14,8054600068.0
2007-09-12 20:40:00,114.15,114.18,114.13,114.17,7396900062.0
2007-09-12 20:45:00,114.19,114.23,114.17,114.22,7628500023.0
2007-09-12 20:50:00,114.22,114.23,114.18,114.19,4845399965.0
2007-09-12 20:55:00,114.21,114.24,114.21,114.23,4550700014.0
2007-09-12 21:00:00,114.25,114.26,114.2,114.205,4299700017.0
2007-09-12 21:05:00,114.205,114.21,114.14,114.14,5709299985.0
2007-09-12 21:10:00,114.13,114.16,114.1,114.125,4460799982.0
2007-09-12 21:15:00,114.11,114.16,114.09,114.16,7272599979.0
2007-09-12 21:20:00,114.18,114.19,114.14,114.15,8253800050.0
2007-09-12 21:25:00,114.16,114.18,114.13,114.14,5274199994.0
2007-09-12 21:30:00,114.135,114.16,114.125,114.14,6216949952.0
2007-09-12 21:35:00,114.14,114.15,114.1,114.14,5134500072.0
2007-09-12 21:40:00,114.13,114.17,114.13,114.16,6835499986.0
2007-09-12 21:45:00,114.17,114.19,114.16,114.175,5212699973.0
2007-09-12 21:50:00,114.18,114.2,114.16,114.17,3927399978.0
2007-09-12 21:55:00,114.17,114.18,114.14,114.18,1402400007.0
2007-09-12 22:00:00,114.18,114.21,114.18,114.19,1859599996.0
2007-09-12 22:05:00,114.18,114.19,114.17,114.19,1296999993.0
2007-09-12 22:10:00,114.19,114.23,114.19,114.21,2087599986.0
2007-09-12 22:15:00,114.22,114.25,114.21,114.24,903700004.0
2007-09-12 22:20:00,114.24,114.27,114.22,114.24,2152600002.0
2007-09-12 22:25:00,114.24,114.26,114.23,114.25,1244199985.0
2007-09-12 22:30:00,114.25,114.27,114.23,114.25,2882800012.0
2007-09-12 22:35:00,114.25,114.25,114.235,114.24,242000000.0
2007-09-12 22:40:00,114.24,114.25,114.23,114.24,485100000.0
2007-09-12 22:45:00,114.24,114.25,114.21,114.24,836900007.0
2007-09-12 22:50:00,114.25,114.28,114.24,114.27,623000003.0
2007-09-12 22:55:00,114.27,114.27,114.22,114.22,2959900079.0
2007-09-12 23:00:00,114.22,114.22,114.1,114.15,2708100012.0
2007-09-12 23:05:00,114.15,114.19,114.15,114.16,1579900002.0
2007-09-12 23:10:00,114.16,114.17,114.14,114.16,1628000012.0
2007-09-12 23:15:00,114.16,114.19,114.15,114.18,1539900002.0
2007-09-12 23:20:00,114.18,114.18,114.14,114.16,768199997.0
2007-09-12 23:25:00,114.16,114.16,114.14,114.15,994300006.0
2007-09-12 23:30:00,114.15,114.18,114.13,114.17,1292000013.0
2007-09-12 23:35:00,114.17,114.215,114.16,114.2,2389499997.0
2007-09-12 23:40:00,114.2,114.23,114.2,114.22,4348700028.0
2007-09-12 23:45:00,114.22,114.22,114.18,114.18,1059200022.0
2007-09-12 23:50:00,114.18,114.21,114.18,114.2,1631599985.0
2007-09-12 23:55:00,114.195,114.2,114.16,114.18,2187300012.0
2007-09-13 00:00:00,114.18,114.185,114.17,114.17,1845699987.0
2007-09-13 00:05:00,114.18,114.185,114.18,114.18,1299700019.0
2007-09-13 00:10:00,114.18,114.2,114.18,114.19,1384700012.0
2007-09-13 00:15:00,114.19,114.19,114.19,114.19,613000011.0
2007-09-13 00:20:00,114.19,114.2,114.16,114.19,1872399992.0
2007-09-13 00:25:00,114.18,114.18,114.16,114.17,893299997.0
2007-09-13 00:30:00,114.17,114.17,114.09,114.135,4120799971.0
2007-09-13 00:35:00,114.135,114.15,114.12,114.13,2105400028.0
2007-09-13 00:40:00,114.13,114.13,114.11,114.11,715099996.0
2007-09-13 00:45:00,114.12,114.14,114.08,114.13,4114000016.0
2007-09-13 00:50:00,114.13,114.175,114.125,114.17,1712799989.0
2007-09-13 00:55:00,114.17,114.17,114.15,114.15,1340500000.0
2007-09-13 01:00:00,114.14,114.17,114.12,114.13,2644027989.0
2007-09-13 01:05:00,114.14,114.15,114.13,114.14,1823300024.0
2007-09-13 01:10:00,114.14,114.16,114.13,114.15,3009899977.0
2007-09-13 01:15:00,114.15,114.18,114.14,114.17,1518210002.0
2007-09-13 01:20:00,114.165,114.2,114.14,114.18,2364799989.0
2007-09-13 01:25:00,114.18,114.19,114.14,114.18,3984100017.0
2007-09-13 01:30:00,114.18,114.22,114.17,114.22,5207599947.0
2007-09-13 01:35:00,114.22,114.225,114.19,114.22,6626399958.0
2007-09-13 01:40:00,114.2,114.25,114.19,114.23,2331699980.0
2007-09-13 01:45:00,114.23,114.23,114.195,114.21,5023000076.0
2007-09-13 01:50:00,114.21,114.24,114.19,114.2,7534100020.0
2007-09-13 01:55:00,114.2,114.25,114.18,114.24,6081800018.0
2007-09-13 02:00:00,114.24,114.3,114.23,114.25,4899800065.0
2007-09-13 02:05:00,114.26,114.3,114.25,114.28,3909400030.0
2007-09-13 02:10:00,114.28,114.3,114.27,114.28,4148300005.0
2007-09-13 02:15:00,114.29,114.3,114.25,114.265,2658299998.0
2007-09-13 02:20:00,114.27,114.27,114.21,114.25,4566700018.0
2007-09-13 02:25:00,114.24,114.29,114.24,114.29,3306300004.0
2007-09-13 02:30:00,114.29,114.31,114.27,114.29,4830000008.0
2007-09-13 02:35:00,114.3,114.33,114.29,114.32,4380600003.0
2007-09-13 02:40:00,114.31,114.43,114.3,114.42,4157500050.0
2007-09-13 02:45:00,114.39,114.39,114.3,114.32,9356899939.0
2007-09-13 02:50:00,114.34,114.38,114.32,114.36,8210100031.0
2007-09-13 02:55:00,114.35,114.36,114.31,114.34,8628100013.0
2007-09-13 03:00:00,114.34,114.34,114.23,114.23,9167100018.0
2007-09-13 03:05:00,114.22,114.28,114.21,114.22,8974500025.0
2007-09-13 03:10:00,114.23,114.26,114.23,114.24,6960199984.0
2007-09-13 03:15:00,114.26,114.29,114.26,114.29,7051299996.0
2007-09-13 03:20:00,114.28,114.3,114.27,114.28,1930599993.0
2007-09-13 03:25:00,114.27,114.33,114.27,114.29,6751399969.0
2007-09-13 03:30:00,114.3,114.32,114.29,114.31,3578999979.0
2007-09-13 03:35:00,114.305,114.32,114.29,114.31,5908600016.0
2007-09-13 03:40:00,114.31,114.32,114.3,114.32,4242699988.0
2007-09-13 03:45:00,114.32,114.34,114.31,114.33,5482600047.0
2007-09-13 03:50:00,114.34,114.39,114.325,114.38,5892100067.0
2007-09-13 03:55:00,114.37,114.38,114.35,114.355,4362900065.0
2007-09-13 04:00:00,114.34,114.36,114.33,114.36,4422200021.0
2007-09-13 04:05:00,114.36,114.37,114.33,114.33,7666000000.0
2007-09-13 04:10:00,114.34,114.37,114.33,114.36,7708200076.0
2007-09-13 04:15:00,114.36,114.36,114.33,114.335,3096200011.0
2007-09-13 04:20:00,114.34,114.35,114.32,114.34,3717900046.0
2007-09-13 04:25:00,114.34,114.34,114.31,114.315,4199699998.0
2007-09-13 04:30:00,114.32,114.33,114.29,114.3,7196300058.0
2007-09-13 04:35:00,114.31,114.33,114.305,114.31,3520799980.0
2007-09-13 04:40:00,114.31,114.32,114.29,114.29,3757100007.0
2007-09-13 04:45:00,114.3,114.3,114.27,114.27,7390599908.0
2007-09-13 04:50:00,114.275,114.3,114.275,114.28,4641299974.0
2007-09-13 04:55:00,114.28,114.28,114.26,114.26,1307600010.0
2007-09-13 05:00:00,114.26,114.26,114.245,114.25,1323299992.0
2007-09-13 05:05:00,114.25,114.28,114.25,114.27,2659100000.0
2007-09-13 05:10:00,114.27,114.27,114.26,114.27,1719800009.0
2007-09-13 05:15:00,114.27,114.27,114.26,114.27,1255999997.0
2007-09-13 05:20:00,114.27,114.27,114.25,114.26,3938899985.0
2007-09-13 05:25:00,114.26,114.26,114.18,114.18,3350999994.0
2007-09-13 05:30:00,114.17,114.19,114.115,114.14,8339899977.0
2007-09-13 05:35:00,114.14,114.19,114.1,114.12,8040899992.0
2007-09-13 05:40:00,114.135,114.16,114.12,114.16,3578800025.0
2007-09-13 05:45:00,114.165,114.21,114.15,114.16,3335200014.0
2007-09-13 05:50:00,114.17,114.19,114.15,114.18,9312199960.0
2007-09-13 05:55:00,114.18,114.195,114.17,114.19,3812899952.0
2007-09-13 06:00:00,114.185,114.2,114.18,114.19,3801999969.0
2007-09-13 06:05:00,114.17,114.19,114.16,114.18,7755000006.0
2007-09-13 06:10:00,114.18,114.24,114.18,114.24,4325400021.0
2007-09-13 06:15:00,114.24,114.24,114.21,114.225,3955100013.0
2007-09-13 06:20:00,114.25,114.25,114.22,114.23,5928400007.0
2007-09-13 06:25:00,114.235,114.24,114.215,114.23,3808599993.0
2007-09-13 06:30:00,114.23,114.23,114.23,114.23,510300010.0
2007-09-13 06:35:00,114.21,114.23,114.21,114.22,3618300014.0
2007-09-13 06:40:00,114.22,114.22,114.2,114.2,2248699999.0
2007-09-13 06:45:00,114.2,114.22,114.2,114.21,3133499998.0
2007-09-13 06:50:00,114.215,114.24,114.21,114.22,5431699994.0
2007-09-13 06:55:00,114.23,114.25,114.23,114.24,2044999998.0
2007-09-13 07:00:00,114.24,114.25,114.22,114.24,1692900020.0
2007-09-13 07:05:00,114.24,114.24,114.19,114.2,3525200034.0
2007-09-13 07:10:00,114.21,114.22,114.19,114.21,7014600065.0
2007-09-13 07:15:00,114.22,114.22,114.165,114.18,5717500035.0
2007-09-13 07:20:00,114.18,114.185,114.15,114.17,6526899995.0
2007-09-13 07:25:00,114.18,114.2,114.18,114.2,2274100004.0
2007-09-13 07:30:00,114.19,114.22,114.19,114.22,2202900019.0
2007-09-13 07:35:00,114.22,114.22,114.2,114.22,3907700024.0
2007-09-13 07:40:00,114.22,114.26,114.22,114.24,4607500005.0
2007-09-13 07:45:00,114.24,114.24,114.22,114.22,1149200014.0
2007-09-13 07:50:00,114.22,114.22,114.2,114.2,5987700004.0
2007-09-13 07:55:00,114.205,114.22,114.2,114.22,3613600049.0
2007-09-13 08:00:00,114.22,114.25,114.21,114.25,8424700051.0
2007-09-13 08:05:00,114.25,114.27,114.22,114.24,6647900014.0
2007-09-13 08:10:00,114.23,114.28,114.2,114.28,7307000076.0
2007-09-13 08:15:00,114.27,114.31,114.26,114.28,8367400076.0
2007-09-13 08:20:00,114.27,114.34,114.27,114.3,8440800001.0
2007-09-13 08:25:00,114.31,114.31,114.24,114.27,7402400025.0
2007-09-13 08:30:00,114.28,114.29,114.25,114.27,7515800049.0
2007-09-13 08:35:00,114.28,114.31,114.26,114.3,4344799970.0
2007-09-13 08:40:00,114.3,114.31,114.28,114.3,8183800167.0
2007-09-13 08:45:00,114.3,114.31,114.27,114.29,5955600048.0
2007-09-13 08:50:00,114.29,114.31,114.25,114.26,6749500002.0
2007-09-13 08:55:00,114.27,114.29,114.25,114.25,3764000012.0
2007-09-13 09:00:00,114.26,114.305,114.25,114.3,5087600007.0
2007-09-13 09:05:00,114.3,114.33,114.28,114.33,7454200057.0
2007-09-13 09:10:00,114.32,114.37,114.29,114.34,7993700052.0
2007-09-13 09:15:00,114.345,114.39,114.33,114.37,7483300073.0
2007-09-13 09:20:00,114.37,114.4,114.34,114.4,5124900026.0
2007-09-13 09:25:00,114.39,114.55,114.38,114.51,2581500010.0
2007-09-13 09:30:00,114.5,114.52,114.41,114.49,2581500010.0
2007-09-13 09:35:00,114.48,114.49,114.36,114.37,2581500010.0
2007-09-13 09:40:00,114.36,114.42,114.36,114.38,6510000013.0
2007-09-13 09:45:00,114.37,114.41,114.33,114.41,9129000015.0
2007-09-13 09:50:00,114.42,114.45,114.41,114.42,9129000015.0
2007-09-13 09:55:00,114.43,114.46,114.39,114.44,8012400018.0
2007-09-13 10:00:00,114.45,114.47,114.42,114.47,7268000020.0
2007-09-13 10:05:00,114.48,114.55,114.43,114.48,7268000020.0
2007-09-13 10:10:00,114.485,114.56,114.46,114.545,6276899967.0
2007-09-13 10:15:00,114.54,114.55,114.5,114.51,6828800045.0
2007-09-13 10:20:00,114.51,114.52,114.47,114.47,6259200029.0
2007-09-13 10:25:00,114.47,114.5,114.45,114.49,7825716065.0
2007-09-13 10:30:00,114.48,114.52,114.48,114.49,8428200047.0
2007-09-13 10:35:00,114.49,114.49,114.46,114.49,5726200002.0
2007-09-13 10:40:00,114.49,114.49,114.445,114.47,3826999992.0
2007-09-13 10:45:00,114.47,114.49,114.47,114.49,2869500027.0
2007-09-13 10:50:00,114.49,114.53,114.48,114.49,9127900071.0
2007-09-13 10:55:00,114.49,114.5,114.42,114.47,6930400095.0
2007-09-13 11:00:00,114.48,114.51,114.47,114.49,5932300031.0
2007-09-13 11:05:00,114.47,114.55,114.47,114.51,6309500048.0
2007-09-13 11:10:00,114.51,114.52,114.44,114.47,7322799984.0
2007-09-13 11:15:00,114.46,114.66,114.46,114.63,9570999948.0
2007-09-13 11:20:00,114.64,114.7,114.61,114.7,9374600047.0
2007-09-13 11:25:00,114.71,114.71,114.66,114.67,9955700044.0
2007-09-13 11:30:00,114.66,114.71,114.66,114.69,8692299996.0
2007-09-13 11:35:00,114.69,114.73,114.68,114.73,5120100080.0
2007-09-13 11:40:00,114.72,114.76,114.7,114.71,4681000027.0
2007-09-13 11:45:00,114.71,114.75,114.7,114.73,4992700012.0
2007-09-13 11:50:00,114.73,114.77,114.71,114.73,3493500053.0
2007-09-13 11:55:00,114.72,114.72,114.66,114.67,8525200037.0
2007-09-13 12:00:00,114.67,114.7,114.63,114.65,6692100980.0
2007-09-13 12:05:00,114.655,114.68,114.63,114.675,4660700990.0
2007-09-13 12:10:00,114.675,114.72,114.66,114.71,8667200042.0
2007-09-13 12:15:00,114.715,114.74,114.71,114.73,9211400069.0
2007-09-13 12:20:00,114.74,114.87,114.74,114.79,10316500090.0
2007-09-13 12:25:00,114.8,114.84,114.74,114.81,9692400067.0
2007-09-13 12:30:00,114.82,114.86,114.78,114.815,9094800063.0
2007-09-13 12:35:00,114.815,114.88,114.79,114.88,6796500063.0
2007-09-13 12:40:00,114.85,114.87,114.79,114.8,3014400016.0
2007-09-13 12:45:00,114.79,114.8,114.74,114.79,2895600028.0
2007-09-13 12:50:00,114.77,114.83,114.77,114.82,10191999965.0
2007-09-13 12:55:00,114.81,114.83,114.79,114.83,9263499956.0
2007-09-13 13:00:00,114.84,114.86,114.73,114.74,6062200006.0
2007-09-13 13:05:00,114.76,114.78,114.75,114.77,8308799976.0
2007-09-13 13:10:00,114.78,114.78,114.69,114.73,9406999965.0
2007-09-13 13:15:00,114.74,114.76,114.705,114.72,9809639990.0
2007-09-13 13:20:00,114.72,114.72,114.69,114.71,8592200002.0
2007-09-13 13:25:00,114.71,114.72,114.66,114.68,9074400059.0
2007-09-13 13:30:00,114.67,114.72,114.67,114.695,3665000025.0
2007-09-13 13:35:00,114.695,114.74,114.69,114.74,4409700031.0
2007-09-13 13:40:00,114.74,114.755,114.69,114.75,6295700015.0
2007-09-13 13:45:00,114.74,114.78,114.725,114.725,3977900014.0
2007-09-13 13:50:00,114.71,114.79,114.67,114.79,8533400030.0
2007-09-13 13:55:00,114.78,114.85,114.77,114.8,6450799996.0
2007-09-13 14:00:00,114.79,114.83,114.755,114.755,7719300023.0
2007-09-13 14:05:00,114.75,114.8,114.73,114.78,4188099992.0
2007-09-13 14:10:00,114.78,114.8,114.76,114.78,6352600051.0
2007-09-13 14:15:00,114.775,114.79,114.77,114.78,3643700028.0
2007-09-13 14:20:00,114.78,114.79,114.74,114.75,6721800002.0
2007-09-13 14:25:00,114.76,114.8,114.75,114.78,6365700011.0
2007-09-13 14:30:00,114.77,114.88,114.77,114.86,7106260025.0
2007-09-13 14:35:00,114.86,114.86,114.77,114.78,4971099966.0
2007-09-13 14:40:00,114.77,114.85,114.76,114.85,5990499960.0
2007-09-13 14:45:00,114.83,114.96,114.83,114.95,5990499960.0
2007-09-13 14:50:00,114.96,115.04,114.95,115.02,7996799973.0
2007-09-13 14:55:00,115.03,115.03,114.92,114.97,7012900028.0
2007-09-13 15:00:00,114.97,115.07,114.95,115.05,9456399955.0
2007-09-13 15:05:00,115.06,115.15,115.05,115.08,9765999925.0
2007-09-13 15:10:00,115.07,115.18,115.05,115.18,9765999925.0
2007-09-13 15:15:00,115.17,115.26,115.15,115.17,9765999925.0
2007-09-13 15:20:00,115.16,115.18,115.1,115.1,9765999925.0
2007-09-13 15:25:00,115.11,115.16,115.1,115.14,9765999925.0
2007-09-13 15:30:00,115.13,115.15,115.08,115.09,9765999925.0
2007-09-13 15:35:00,115.08,115.15,115.08,115.11,9765999925.0
2007-09-13 15:40:00,115.1,115.17,115.09,115.15,8390599963.0
2007-09-13 15:45:00,115.14,115.14,115.09,115.09,6327500020.0
2007-09-13 15:50:00,115.1,115.17,115.09,115.15,7200700018.0
2007-09-13 15:55:00,115.16,115.2,115.14,115.14,9963300036.0
2007-09-13 16:00:00,115.13,115.27,115.13,115.16,8868000075.0
2007-09-13 16:05:00,115.17,115.23,115.15,115.15,9148200015.0
2007-09-13 16:10:00,115.16,115.17,115.12,115.14,9310799987.0
2007-09-13 16:15:00,115.15,115.25,115.14,115.24,9019500002.0
2007-09-13 16:20:00,115.25,115.33,115.24,115.32,9812999980.0
2007-09-13 16:25:00,115.33,115.34,115.23,115.26,9812999980.0
2007-09-13 16:30:00,115.27,115.33,115.23,115.32,9812999980.0
2007-09-13 16:35:00,115.31,115.34,115.28,115.28,9869599983.0
2007-09-13 16:40:00,115.27,115.32,115.26,115.31,9230500037.0
2007-09-13 16:45:00,115.31,115.33,115.29,115.31,9566300034.0
2007-09-13 16:50:00,115.3,115.41,115.3,115.4,9391900006.0
2007-09-13 16:55:00,115.41,115.44,115.39,115.4,10340500040.0
2007-09-13 17:00:00,115.41,115.43,115.37,115.39,10340500040.0
2007-09-13 17:05:00,115.38,115.39,115.33,115.385,10340500040.0
2007-09-13 17:10:00,115.385,115.45,115.38,115.41,5022799976.0
2007-09-13 17:15:00,115.4,115.45,115.4,115.43,2944000000.0
2007-09-13 17:20:00,115.42,115.465,115.4,115.46,4601900014.0
2007-09-13 17:25:00,115.45,115.47,115.39,115.4,7127900020.0
2007-09-13 17:30:00,115.42,115.43,115.37,115.37,7496699994.0
2007-09-13 17:35:00,115.38,115.38,115.29,115.33,9393500100.0
2007-09-13 17:40:00,115.34,115.37,115.3,115.33,6487100040.0
2007-09-13 17:45:00,115.3,115.36,115.3,115.32,9568100046.0
2007-09-13 17:50:00,115.33,115.34,115.31,115.31,5164599993.0
2007-09-13 17:55:00,115.32,115.35,115.315,115.35,6126900018.0
2007-09-13 18:00:00,115.37,115.37,115.33,115.34,8072100003.0
2007-09-13 18:05:00,115.33,115.33,115.26,115.29,5562600096.0
2007-09-13 18:10:00,115.29,115.32,115.28,115.3,8338999988.0
2007-09-13 18:15:00,115.29,115.37,115.29,115.35,9003700003.0
2007-09-13 18:20:00,115.34,115.4,115.32,115.38,9490199982.0
2007-09-13 18:25:00,115.37,115.42,115.36,115.37,8385999973.0
2007-09-13 18:30:00,115.36,115.41,115.35,115.39,6688200071.0
2007-09-13 18:35:00,115.39,115.4,115.355,115.36,4057900005.0
2007-09-13 18:40:00,115.36,115.37,115.34,115.35,3395400029.0
2007-09-13 18:45:00,115.37,115.37,115.28,115.315,3299200004.0
2007-09-13 18:50:00,115.29,115.31,115.27,115.275,3717200026.0
2007-09-13 18:55:00,115.26,115.29,115.24,115.28,3959201990.0
2007-09-13 19:00:00,115.28,115.3,115.26,115.3,7564600036.0
2007-09-13 19:05:00,115.31,115.34,115.3,115.31,7228000012.0
2007-09-13 19:10:00,115.32,115.37,115.31,115.36,5931499970.0
2007-09-13 19:15:00,115.36,115.38,115.355,115.37,3832699964.0
2007-09-13 19:20:00,115.34,115.46,115.34,115.42,8208099925.0
2007-09-13 19:25:00,115.44,115.47,115.38,115.4,3144899961.0
2007-09-13 19:30:00,115.41,115.45,115.4,115.405,5793899986.0
2007-09-13 19:35:00,115.41,115.45,115.405,115.43,6301599944.0
2007-09-13 19:40:00,115.43,115.43,115.38,115.41,7239499987.0
2007-09-13 19:45:00,115.42,115.42,115.37,115.4,8197099919.0
2007-09-13 19:50:00,115.42,115.42,115.36,115.37,3799399980.0
2007-09-13 19:55:00,115.38,115.38,115.31,115.35,8861600032.0
2007-09-13 20:00:00,115.35,115.38,115.34,115.36,5293899966.0
2007-09-13 20:05:00,115.36,115.36,115.33,115.34,3038600020.0
2007-09-13 20:10:00,115.34,115.36,115.34,115.34,2374699997.0
2007-09-13 20:15:00,115.32,115.33,115.27,115.28,5122200011.0
2007-09-13 20:20:00,115.26,115.31,115.26,115.29,7519100078.0
2007-09-13 20:25:00,115.3,115.4,115.28,115.28,7998000037.0
2007-09-13 20:30:00,115.29,115.29,115.24,115.26,7621800056.0
2007-09-13 20:35:00,115.25,115.34,115.25,115.29,3977700041.0
2007-09-13 20:40:00,115.32,115.33,115.28,115.33,4494200022.0
2007-09-13 20:45:00,115.32,115.36,115.29,115.305,5885299990.0
2007-09-13 20:50:00,115.305,115.32,115.27,115.32,5496299988.0
2007-09-13 20:55:00,115.32,115.32,115.26,115.28,6665600026.0
2007-09-13 21:00:00,115.27,115.32,115.27,115.29,8818199955.0
2007-09-13 21:05:00,115.29,115.34,115.28,115.33,8126500110.0
2007-09-13 21:10:00,115.32,115.34,115.3,115.3,8201600092.0
2007-09-13 21:15:00,115.31,115.31,115.27,115.28,8763800061.0
2007-09-13 21:20:00,115.29,115.32,115.25,115.32,8117999946.0
2007-09-13 21:25:00,115.32,115.34,115.28,115.29,5332300026.0
2007-09-13 21:30:00,115.29,115.3,115.26,115.29,5314899987.0
2007-09-13 21:35:00,115.29,115.3,115.27,115.29,4925800033.0
2007-09-13 21:40:00,115.29,115.31,115.24,115.26,5459799999.0
2007-09-13 21:45:00,115.27,115.28,115.22,115.22,6795799969.0
2007-09-13 21:50:00,115.23,115.26,115.22,115.24,7275899958.0
2007-09-13 21:55:00,115.245,115.26,115.22,115.23,9458099969.0
2007-09-13 22:00:00,115.24,115.26,115.24,115.24,3851399966.0
2007-09-13 22:05:00,115.24,115.25,115.2,115.22,3376099982.0
2007-09-13 22:10:00,115.22,115.22,115.17,115.2,4586249972.0
2007-09-13 22:15:00,115.2,115.21,115.17,115.18,4572700008.0
2007-09-13 22:20:00,115.175,115.18,115.12,115.16,4580999988.0
2007-09-13 22:25:00,115.16,115.19,115.11,115.12,7393200071.0
2007-09-13 22:30:00,115.12,115.14,115.08,115.08,8123300037.0
2007-09-13 22:35:00,115.08,115.12,115.075,115.1,6053200027.0
2007-09-13 22:40:00,115.11,115.13,115.09,115.11,4125599948.0
2007-09-13 22:45:00,115.11,115.13,115.09,115.1,5811299936.0
2007-09-13 22:50:00,115.1,115.11,115.04,115.04,4990899976.0
2007-09-13 22:55:00,115.04,115.11,115.02,115.07,6094000001.0
2007-09-13 23:00:00,115.07,115.08,114.97,115.0,3421800018.0
2007-09-13 23:05:00,115.0,115.0,114.84,114.9,5970900022.0
2007-09-13 23:10:00,114.9,114.95,114.79,114.9,6222800053.0
2007-09-13 23:15:00,114.88,115.0,114.88,114.99,4192700019.0
2007-09-13 23:20:00,114.99,115.05,114.95,115.02,3738400027.0
2007-09-13 23:25:00,115.02,115.05,114.9,115.0,4964400021.0
2007-09-13 23:30:00,115.0,115.0,114.91,114.93,3137400022.0
2007-09-13 23:35:00,114.92,114.97,114.885,114.89,4021600025.0
2007-09-13 23:40:00,114.89,114.89,114.81,114.86,9503399987.0
2007-09-13 23:45:00,114.88,114.88,114.705,114.72,3435100023.0
2007-09-13 23:50:00,114.72,114.88,114.72,114.82,1670800000.0
2007-09-13 23:55:00,114.82,114.85,114.74,114.75,669900002.0
2007-09-14 00:00:00,114.745,114.79,114.74,114.755,929200004.0
2007-09-14 00:05:00,114.76,114.85,114.76,114.81,764800000.0
2007-09-14 00:10:00,114.8,114.85,114.8,114.84,783800000.0
2007-09-14 00:15:00,114.84,114.895,114.83,114.88,452800000.0
2007-09-14 00:20:00,114.88,114.93,114.88,114.905,581800000.0
2007-09-14 00:25:00,114.91,114.95,114.88,114.9,1040599996.0
2007-09-14 00:30:00,114.9,114.9,114.865,114.88,750500000.0
2007-09-14 00:35:00,114.88,114.89,114.76,114.76,1254700000.0
2007-09-14 00:40:00,114.77,114.79,114.68,114.72,1376399997.0
2007-09-14 00:45:00,114.71,114.77,114.67,114.735,1429099998.0
2007-09-14 00:50:00,114.735,114.74,114.59,114.62,2174899997.0
2007-09-14 00:55:00,114.62,114.62,114.51,114.58,1523799996.0
2007-09-14 01:00:00,114.58,114.67,114.58,114.66,1784100000.0
2007-09-14 01:05:00,114.67,114.67,114.54,114.59,2009799997.0
2007-09-14 01:10:00,114.59,114.66,114.54,114.65,1817399995.0
2007-09-14 01:15:00,114.65,114.7,114.635,114.68,1178200000.0
2007-09-14 01:20:00,114.68,114.78,114.68,114.77,1381699996.0
2007-09-14 01:25:00,114.77,114.83,114.745,114.77,1980799996.0
2007-09-14 01:30:00,114.77,114.8,114.72,114.77,1775399997.0
2007-09-14 01:35:00,114.76,114.78,114.76,114.78,266600000.0
2007-09-14 01:40:00,114.78,114.78,114.73,114.73,742100002.0
2007-09-14 01:45:00,114.73,114.74,114.71,114.71,735999999.0
2007-09-14 01:50:00,114.71,114.76,114.71,114.72,782999995.0
2007-09-14 01:55:00,114.72,114.82,114.69,114.8,1845299996.0
2007-09-14 02:00:00,114.81,114.88,114.81,114.86,2011299995.0
2007-09-14 02:05:00,114.865,114.89,114.84,114.85,1835899999.0
2007-09-14 02:10:00,114.84,114.91,114.825,114.88,1917499999.0
2007-09-14 02:15:00,114.875,114.94,114.86,114.87,2835399996.0
2007-09-14 02:20:00,114.87,114.92,114.86,114.87,2320700001.0
2007-09-14 02:25:00,114.88,114.91,114.85,114.885,1183999994.0
2007-09-14 02:30:00,114.885,114.89,114.84,114.85,1124699997.0
2007-09-14 02:35:00,114.85,114.9,114.85,114.88,603800001.0
2007-09-14 02:40:00,114.875,114.96,114.87,114.93,1601999998.0
2007-09-14 02:45:00,114.93,114.96,114.92,114.955,1122200002.0
2007-09-14 02:50:00,114.945,114.99,114.935,114.97,772500000.0
2007-09-14 02:55:00,114.97,115.02,114.95,115.015,3110700006.0
2007-09-14 03:00:00,115.015,115.06,114.975,115.02,3210799990.0
2007-09-14 03:05:00,115.02,115.12,115.015,115.11,2489800001.0
2007-09-14 03:10:00,115.11,115.13,115.07,115.1,2314400003.0
2007-09-14 03:15:00,115.1,115.16,115.095,115.13,4025499993.0
2007-09-14 03:20:00,115.13,115.2,115.13,115.16,2303199996.0
2007-09-14 03:25:00,115.16,115.17,115.095,115.11,1439399999.0
2007-09-14 03:30:00,115.11,115.12,115.075,115.11,1586200000.0
2007-09-14 03:35:00,115.11,115.13,115.095,115.095,225200000.0
2007-09-14 03:40:00,115.095,115.105,115.02,115.04,562000000.0
2007-09-14 03:45:00,115.04,115.06,114.98,115.0,3376199996.0
2007-09-14 03:50:00,115.0,115.05,114.97,115.04,3165099993.0
2007-09-14 03:55:00,115.04,115.09,115.02,115.03,1906299999.0
2007-09-14 04:00:00,115.03,115.07,115.01,115.06,984599996.0
2007-09-14 04:05:00,115.06,115.08,115.02,115.03,1020199997.0
2007-09-14 04:10:00,115.02,115.03,114.96,114.965,881700001.0
2007-09-14 04:15:00,114.97,115.015,114.96,114.995,302100000.0
2007-09-14 04:20:00,115.005,115.005,114.93,114.93,1467499996.0
2007-09-14 04:25:00,114.93,114.96,114.93,114.935,1128999997.0
2007-09-14 04:30:00,114.94,114.98,114.94,114.97,805299999.0
2007-09-14 04:35:00,114.97,114.99,114.97,114.98,597000000.0
2007-09-14 04:40:00,114.97,114.98,114.95,114.965,972699998.0
2007-09-14 04:45:00,114.965,114.98,114.965,114.98,253600000.0
2007-09-14 04:50:00,114.97,115.01,114.97,115.005,449799999.0
2007-09-14 04:55:00,115.0,115.03,114.99,115.02,673199998.0
2007-09-14 05:00:00,115.02,115.03,114.965,114.98,427900000.0
2007-09-14 05:05:00,114.98,114.99,114.92,114.93,780000002.0
2007-09-14 05:10:00,114.94,114.94,114.9,114.91,936900000.0
2007-09-14 05:15:00,114.93,114.93,114.88,114.89,922999996.0
2007-09-14 05:20:00,114.9,114.9,114.8,114.86,2022299997.0
2007-09-14 05:25:00,114.86,114.87,114.82,114.83,1541800004.0
2007-09-14 05:30:00,114.83,114.94,114.81,114.88,2613300005.0
2007-09-14 05:35:00,114.88,114.91,114.875,114.89,1108699998.0
2007-09-14 05:40:00,114.89,115.005,114.89,114.96,1781100002.0
2007-09-14 05:45:00,114.96,115.01,114.96,115.0,1845099999.0
2007-09-14 05:50:00,114.995,115.0,114.96,114.97,1857300005.0
2007-09-14 05:55:00,114.96,115.01,114.96,115.0,1339700001.0
2007-09-14 06:00:00,115.005,115.09,115.0,115.07,1930199997.0
2007-09-14 06:05:00,115.07,115.08,115.03,115.045,1667100001.0
2007-09-14 06:10:00,115.045,115.13,115.045,115.11,1890100008.0
2007-09-14 06:15:00,115.11,115.12,115.08,115.09,2242299986.0
2007-09-14 06:20:00,115.09,115.1,115.05,115.08,2025200002.0
2007-09-14 06:25:00,115.09,115.1,115.05,115.07,979000000.0
2007-09-14 06:30:00,115.06,115.07,115.02,115.045,945500004.0
2007-09-14 06:35:00,115.045,115.05,114.99,115.0,1612699998.0
2007-09-14 06:40:00,115.0,115.03,114.995,115.02,887400006.0
2007-09-14 06:45:00,115.01,115.02,114.95,114.97,1339400003.0
2007-09-14 06:50:00,114.98,115.04,114.95,115.03,1783999998.0
2007-09-14 06:55:00,115.04,115.11,115.03,115.08,1971299998.0
2007-09-14 07:00:00,115.08,115.08,114.99,115.02,2828899998.0
2007-09-14 07:05:00,115.02,115.11,115.02,115.08,1360099997.0
2007-09-14 07:10:00,115.07,115.09,115.035,115.05,1849899999.0
2007-09-14 07:15:00,115.05,115.06,115.02,115.05,1067200000.0
2007-09-14 07:20:00,115.05,115.05,115.02,115.04,890000006.0
2007-09-14 07:25:00,115.04,115.04,115.01,115.03,894499997.0
2007-09-14 07:30:00,115.03,115.04,114.98,114.99,892599997.0
2007-09-14 07:35:00,114.99,115.0,114.94,114.99,1757799997.0
2007-09-14 07:40:00,115.0,115.005,114.965,114.97,1573799997.0
2007-09-14 07:45:00,114.97,115.0,114.97,114.98,1257299995.0
2007-09-14 07:50:00,114.97,114.99,114.96,114.99,1462200006.0
2007-09-14 07:55:00,114.99,115.04,114.99,115.04,1373800000.0
2007-09-14 08:00:00,115.04,115.05,115.02,115.04,1017500000.0
2007-09-14 08:05:00,115.04,115.06,115.02,115.05,601200000.0
2007-09-14 08:10:00,115.06,115.08,115.04,115.07,2881999990.0
2007-09-14 08:15:00,115.07,115.11,115.07,115.09,1516599999.0
2007-09-14 08:20:00,115.09,115.16,115.09,115.14,2105699996.0
2007-09-14 08:25:00,115.15,115.17,115.13,115.14,6046100006.0
2007-09-14 08:30:00,115.14,115.16,115.02,115.03,7824749984.0
2007-09-14 08:35:00,115.04,115.13,115.03,115.12,7524199987.0
2007-09-14 08:40:00,115.12,115.15,115.11,115.11,6301599986.0
2007-09-14 08:45:00,115.125,115.18,115.12,115.15,9007200000.0
2007-09-14 08:50:00,115.16,115.29,115.15,115.25,9221500010.0
2007-09-14 08:55:00,115.24,115.38,115.18,115.31,9221500010.0
2007-09-14 09:00:00,115.32,115.335,115.24,115.28,7414612028.0
2007-09-14 09:05:00,115.29,115.3,115.2,115.25,6210020040.0
2007-09-14 09:10:00,115.26,115.26,115.18,115.2,6210020040.0
2007-09-14 09:15:00,115.19,115.2,115.1,115.2,6210020040.0
2007-09-14 09:20:00,115.19,115.19,115.08,115.12,6210020040.0
2007-09-14 09:25:00,115.11,115.19,115.11,115.18,6210020040.0
2007-09-14 09:30:00,115.185,115.23,115.17,115.21,8306329981.0
2007-09-14 09:35:00,115.23,115.23,115.19,115.19,9840407873.0
2007-09-14 09:40:00,115.2,115.21,115.15,115.18,7763613923.0
2007-09-14 09:45:00,115.17,115.23,115.07,115.11,7169203963.0
2007-09-14 09:50:00,115.1,115.12,114.91,114.92,7829999995.0
2007-09-14 09:55:00,114.93,115.03,114.92,114.99,7829999995.0
2007-09-14 10:00:00,114.97,114.98,114.88,114.91,9854999900.0
2007-09-14 10:05:00,114.92,114.96,114.88,114.89,9854999900.0
2007-09-14 10:10:00,114.88,114.97,114.86,114.94,9195163914.0
2007-09-14 10:15:00,114.95,115.02,114.92,114.97,7053955961.0
2007-09-14 10:20:00,114.96,115.06,114.96,115.06,9046499925.0
2007-09-14 10:25:00,115.04,115.09,115.04,115.04,9145819985.0
2007-09-14 10:30:00,115.02,115.1,115.0,115.02,9537799999.0
2007-09-14 10:35:00,115.02,115.05,114.985,115.04,6315499998.0
2007-09-14 10:40:00,115.03,115.05,115.01,115.03,5898500060.0
2007-09-14 10:45:00,115.04,115.07,115.03,115.06,8000300036.0
2007-09-14 10:50:00,115.04,115.05,115.02,115.04,10245000030.0
2007-09-14 10:55:00,115.03,115.05,114.975,114.99,10245000030.0
2007-09-14 11:00:00,114.99,115.02,114.92,114.93,5877799990.0
2007-09-14 11:05:00,114.94,114.95,114.86,114.89,10518000010.0
2007-09-14 11:10:00,114.86,114.92,114.84,114.89,6048000116.0
2007-09-14 11:15:00,114.89,114.93,114.85,114.87,8760500066.0
2007-09-14 11:20:00,114.88,114.9,114.8,114.89,10197500110.0
2007-09-14 11:25:00,114.9,114.92,114.84,114.86,4829399925.0
2007-09-14 11:30:00,114.87,114.9,114.83,114.84,6125999985.0
2007-09-14 11:35:00,114.82,114.97,114.82,114.94,5524999985.0
2007-09-14 11:40:00,114.95,115.02,114.91,114.91,5524999985.0
2007-09-14 11:45:00,114.92,114.97,114.85,114.88,7705099985.0
2007-09-14 11:50:00,114.89,114.92,114.87,114.88,8193299974.0
2007-09-14 11:55:00,114.87,114.95,114.87,114.93,4332499930.0
2007-09-14 12:00:00,114.94,114.96,114.91,114.93,5565299944.0
2007-09-14 12:05:00,114.94,114.96,114.89,114.91,10496500000.0
2007-09-14 12:10:00,114.92,114.95,114.91,114.93,6990400077.0
2007-09-14 12:15:00,114.94,114.98,114.92,114.93,7156800058.0
2007-09-14 12:20:00,114.92,114.96,114.89,114.95,8676600028.0
2007-09-14 12:25:00,114.93,114.94,114.86,114.93,8426499910.0
2007-09-14 12:30:00,114.92,114.93,114.86,114.86,6161699980.0
2007-09-14 12:35:00,114.86,114.88,114.76,114.83,6548600002.0
2007-09-14 12:40:00,114.85,115.0,114.83,114.94,7155800016.0
2007-09-14 12:45:00,114.94,114.95,114.88,114.94,8885700099.0
2007-09-14 12:50:00,114.93,114.93,114.86,114.88,9521435955.0
2007-09-14 12:55:00,114.88,114.92,114.82,114.91,3029800009.0
2007-09-14 13:00:00,114.9,114.92,114.86,114.9,3929699975.0
2007-09-14 13:05:00,114.895,114.9,114.8,114.85,6517800008.0
2007-09-14 13:10:00,114.82,114.85,114.78,114.79,8607299973.0
2007-09-14 13:15:00,114.77,114.8,114.72,114.74,6004600019.0
2007-09-14 13:20:00,114.75,114.78,114.71,114.77,6793099998.0
2007-09-14 13:25:00,114.78,114.79,114.72,114.75,5751400002.0
2007-09-14 13:30:00,114.76,114.8,114.745,114.79,7271700020.0
2007-09-14 13:35:00,114.78,114.85,114.77,114.78,8528000065.0
2007-09-14 13:40:00,114.79,114.84,114.78,114.83,7713100046.0
2007-09-14 13:45:00,114.82,114.83,114.79,114.82,8144800020.0
2007-09-14 13:50:00,114.82,114.86,114.77,114.82,6824099960.0
2007-09-14 13:55:00,114.83,114.87,114.81,114.82,9198299927.0
2007-09-14 14:00:00,114.82,114.85,114.75,114.77,7966599988.0
2007-09-14 14:05:00,114.78,114.81,114.77,114.81,7455899894.0
2007-09-14 14:10:00,114.8,114.83,114.795,114.83,6428499962.0
2007-09-14 14:15:00,114.84,114.89,114.8,114.88,9308499985.0
2007-09-14 14:20:00,114.87,114.88,114.76,114.8,9308499985.0
2007-09-14 14:25:00,114.79,114.86,114.78,114.8,8900000015.0
2007-09-14 14:30:00,114.81,114.85,114.36,114.4,7355600015.0
2007-09-14 14:35:00,114.41,114.55,114.4,114.47,7355600015.0
2007-09-14 14:40:00,114.46,114.53,114.38,114.41,7355600015.0
2007-09-14 14:45:00,114.42,114.55,114.4,114.55,7355600015.0
2007-09-14 14:50:00,114.54,114.65,114.52,114.58,7382860042.0
2007-09-14 14:55:00,114.57,114.65,114.54,114.595,8320500120.0
2007-09-14 15:00:00,114.59,114.59,114.49,114.53,10267000050.0
2007-09-14 15:05:00,114.52,114.59,114.45,114.57,10267000050.0
2007-09-14 15:10:00,114.55,114.59,114.52,114.58,9392900040.0
2007-09-14 15:15:00,114.58,114.61,114.55,114.565,9762600054.0
2007-09-14 15:20:00,114.56,114.65,114.54,114.6,8163800015.0
2007-09-14 15:25:00,114.61,114.66,114.6,114.64,7809400003.0
2007-09-14 15:30:00,114.63,114.67,114.6,114.62,7374999965.0
2007-09-14 15:35:00,114.61,114.63,114.53,114.62,7374999965.0
2007-09-14 15:40:00,114.6,114.67,114.59,114.66,7959799969.0
2007-09-14 15:45:00,114.66,114.67,114.62,114.63,8210331996.0
2007-09-14 15:50:00,114.64,114.92,114.64,114.87,9235579975.0
2007-09-14 15:55:00,114.86,114.94,114.84,114.895,9235579975.0
2007-09-14 16:00:00,114.89,115.16,114.84,114.97,5853499960.0
2007-09-14 16:05:00,114.96,115.07,114.95,115.02,5749999950.0
2007-09-14 16:10:00,115.03,115.05,114.96,115.02,5749999950.0
2007-09-14 16:15:00,115.03,115.1,114.98,115.05,5749999950.0
2007-09-14 16:20:00,115.04,115.15,115.02,115.02,4915999962.0
2007-09-14 16:25:00,115.0,115.1,114.99,115.09,6265499960.0
2007-09-14 16:30:00,115.1,115.12,115.015,115.03,8921900040.0
2007-09-14 16:35:00,115.04,115.11,115.04,115.1,7838040024.0
2007-09-14 16:40:00,115.09,115.11,115.05,115.05,7162299990.0
2007-09-14 16:45:00,115.05,115.21,115.05,115.16,8190600040.0
2007-09-14 16:50:00,115.15,115.16,115.075,115.075,7936599977.0
2007-09-14 16:55:00,115.05,115.15,115.04,115.05,5930200016.0
2007-09-14 17:00:00,115.065,115.08,115.03,115.08,7694600016.0
2007-09-14 17:05:00,115.07,115.2,115.03,115.08,8251100015.0
2007-09-14 17:10:00,115.05,115.11,115.03,115.1,6596999925.0
2007-09-14 17:15:00,115.07,115.17,115.07,115.16,6596999925.0
2007-09-14 17:20:00,115.15,115.16,115.07,115.09,7868399943.0
2007-09-14 17:25:00,115.07,115.14,115.05,115.13,9425099988.0
2007-09-14 17:30:00,115.13,115.15,115.105,115.12,5096000019.0
2007-09-14 17:35:00,115.12,115.16,115.085,115.1,6085500014.0
2007-09-14 17:40:00,115.1,115.16,115.09,115.14,7813355026.0
2007-09-14 17:45:00,115.14,115.22,115.14,115.22,3934250009.0
2007-09-14 17:50:00,115.2,115.27,115.195,115.26,4778700002.0
2007-09-14 17:55:00,115.25,115.31,115.23,115.26,7396900026.0
2007-09-14 18:00:00,115.31,115.38,115.3,115.32,8228500040.0
2007-09-14 18:05:00,115.33,115.33,115.25,115.28,4351300007.0
2007-09-14 18:10:00,115.28,115.32,115.26,115.27,7616300030.0
2007-09-14 18:15:00,115.26,115.3,115.24,115.255,6422899973.0
2007-09-14 18:20:00,115.25,115.28,115.245,115.26,5413900005.0
2007-09-14 18:25:00,115.27,115.29,115.255,115.275,5515700016.0
2007-09-14 18:30:00,115.275,115.31,115.26,115.3,7474899973.0
2007-09-14 18:35:00,115.3,115.31,115.265,115.31,6776300076.0
2007-09-14 18:40:00,115.31,115.32,115.28,115.28,6836300015.0
2007-09-14 18:45:00,115.3,115.31,115.22,115.23,6528000028.0
2007-09-14 18:50:00,115.23,115.255,115.22,115.23,7758000004.0
2007-09-14 18:55:00,115.22,115.255,115.2,115.2,9302900002.0
2007-09-14 19:00:00,115.21,115.22,115.16,115.17,9704999835.0
2007-09-14 19:05:00,115.16,115.19,115.09,115.1,9219659988.0
2007-09-14 19:10:00,115.1,115.21,115.1,115.19,8116200012.0
2007-09-14 19:15:00,115.2,115.23,115.19,115.22,9031700038.0
2007-09-14 19:20:00,115.22,115.28,115.22,115.25,5026700005.0
2007-09-14 19:25:00,115.26,115.27,115.23,115.25,6355599995.0
2007-09-14 19:30:00,115.26,115.28,115.19,115.27,7006199961.0
2007-09-14 19:35:00,115.27,115.27,115.19,115.2,7815099994.0
2007-09-14 19:40:00,115.19,115.22,115.19,115.21,1781500023.0
2007-09-14 19:45:00,115.21,115.23,115.19,115.22,5143300013.0
2007-09-14 19:50:00,115.21,115.25,115.2,115.23,7242799986.0
2007-09-14 19:55:00,115.22,115.25,115.21,115.23,5553000003.0
2007-09-14 20:00:00,115.235,115.24,115.2,115.22,7134800053.0
2007-09-14 20:05:00,115.22,115.22,115.16,115.18,8324800063.0
2007-09-14 20:10:00,115.18,115.2,115.16,115.17,5914399963.0
2007-09-14 20:15:00,115.18,115.2,115.16,115.18,10085000076.0
2007-09-14 20:20:00,115.18,115.19,115.16,115.17,3814499992.0
2007-09-14 20:25:00,115.17,115.17,115.14,115.14,3120099992.0
2007-09-14 20:30:00,115.14,115.21,115.14,115.2,6405800093.0
2007-09-14 20:35:00,115.2,115.21,115.15,115.15,5977700054.0
2007-09-14 20:40:00,115.15,115.16,115.11,115.12,4409599997.0
2007-09-14 20:45:00,115.13,115.15,115.12,115.14,4992600077.0
2007-09-14 20:50:00,115.14,115.16,115.13,115.14,3681400013.0
2007-09-14 20:55:00,115.15,115.16,115.09,115.14,5273600013.0
2007-09-14 21:00:00,115.12,115.15,115.11,115.15,5111700062.0
2007-09-14 21:05:00,115.15,115.15,115.12,115.14,2981900008.0
2007-09-14 21:10:00,115.14,115.14,115.11,115.13,1614299985.0
2007-09-14 21:15:00,115.13,115.16,115.12,115.15,3334199994.0
2007-09-14 21:20:00,115.15,115.2,115.125,115.19,3231507021.0
2007-09-14 21:25:00,115.19,115.25,115.17,115.24,6612300050.0
2007-09-14 21:30:00,115.25,115.26,115.21,115.25,3204000011.0
2007-09-14 21:35:00,115.24,115.27,115.24,115.27,1066200004.0
2007-09-14 21:40:00,115.27,115.34,115.24,115.33,6248000058.0
2007-09-14 21:45:00,115.32,115.38,115.3,115.3,6485900028.0
2007-09-14 21:50:00,115.3,115.32,115.27,115.28,4308599992.0
2007-09-14 21:55:00,115.29,115.31,115.24,115.31,4037100043.0
2007-09-14 22:00:00,115.3,115.3,115.25,115.28,1941800008.0
2007-09-14 22:05:00,115.28,115.3,115.28,115.3,2090300020.0
2007-09-14 22:10:00,115.3,115.37,115.3,115.34,4992700132.0
2007-09-14 22:15:00,115.35,115.35,115.28,115.32,6962100114.0
2007-09-14 22:20:00,115.32,115.32,115.29,115.31,5414400121.0
2007-09-14 22:25:00,115.3,115.32,115.3,115.32,1832300035.0
2007-09-14 22:30:00,115.32,115.33,115.31,115.32,1860900008.0
2007-09-14 22:35:00,115.32,115.35,115.32,115.33,1737300012.0
2007-09-14 22:40:00,115.33,115.33,115.33,115.33,536200000.0
2007-09-14 22:45:00,115.33,115.35,115.32,115.325,2104500003.0
2007-09-14 22:50:00,115.33,115.34,115.32,115.33,1070500004.0
2007-09-14 22:55:00,115.33,115.35,115.3,115.34,1124799995.0
2007-09-16 23:00:00,115.22,115.23,115.21,115.23,114500000.0
2007-09-16 23:05:00,115.23,115.24,115.16,115.18,537399999.0
2007-09-16 23:10:00,115.22,115.22,115.18,115.22,123800000.0
2007-09-16 23:15:00,115.22,115.24,115.18,115.21,291300000.0
2007-09-16 23:20:00,115.21,115.22,115.18,115.18,360900000.0
2007-09-16 23:25:00,115.18,115.23,115.18,115.22,434400000.0
2007-09-16 23:30:00,115.22,115.24,115.17,115.18,582000000.0
2007-09-16 23:35:00,115.18,115.24,115.18,115.24,444800000.0
2007-09-16 23:40:00,115.24,115.26,115.23,115.26,1021100000.0
2007-09-16 23:45:00,115.26,115.27,115.2,115.2,488100000.0
2007-09-16 23:50:00,115.2,115.27,115.18,115.21,519499999.0
2007-09-16 23:55:00,115.23,115.26,115.2,115.26,901800000.0
2007-09-17 00:00:00,115.26,115.26,115.21,115.23,716500002.0
2007-09-17 00:05:00,115.23,115.23,115.19,115.19,854599998.0
2007-09-17 00:10:00,115.19,115.19,115.1,115.13,6832999998.0
2007-09-17 00:15:00,115.12,115.14,115.1,115.11,4270899979.0
2007-09-17 00:20:00,115.105,115.18,115.1,115.18,5147999980.0
2007-09-17 00:25:00,115.18,115.185,115.15,115.185,2422099979.0
2007-09-17 00:30:00,115.185,115.2,115.17,115.18,2795099975.0
2007-09-17 00:35:00,115.18,115.19,115.16,115.18,1622799990.0
2007-09-17 00:40:00,115.185,115.185,115.17,115.18,68300000.0
2007-09-17 00:45:00,115.185,115.185,115.17,115.18,295899998.0
2007-09-17 00:50:00,115.175,115.205,115.175,115.2,917799999.0
2007-09-17 00:55:00,115.2,115.24,115.2,115.21,757999995.0
2007-09-17 01:00:00,115.21,115.21,115.185,115.205,3203100007.0
2007-09-17 01:05:00,115.2,115.245,115.2,115.23,1716300006.0
2007-09-17 01:10:00,115.23,115.265,115.23,115.26,4008300002.0
2007-09-17 01:15:00,115.25,115.28,115.25,115.26,989100006.0
2007-09-17 01:20:00,115.265,115.29,115.265,115.28,175199999.0
2007-09-17 01:25:00,115.28,115.28,115.26,115.265,424399997.0
2007-09-17 01:30:00,115.27,115.27,115.17,115.18,2419900002.0
2007-09-17 01:35:00,115.18,115.2,115.15,115.2,1422199994.0
2007-09-17 01:40:00,115.2,115.25,115.2,115.25,834300001.0
2007-09-17 01:45:00,115.24,115.28,115.195,115.21,1533899998.0
2007-09-17 01:50:00,115.21,115.26,115.21,115.26,2617500023.0
2007-09-17 01:55:00,115.26,115.26,115.24,115.25,512199999.0
2007-09-17 02:00:00,115.25,115.29,115.24,115.28,1900700008.0
2007-09-17 02:05:00,115.29,115.32,115.26,115.3,2780500006.0
2007-09-17 02:10:00,115.3,115.34,115.3,115.32,2560300039.0
2007-09-17 02:15:00,115.32,115.34,115.3,115.3,5915299992.0
2007-09-17 02:20:00,115.3,115.33,115.29,115.33,4672699998.0
2007-09-17 02:25:00,115.33,115.34,115.31,115.32,1262999996.0
2007-09-17 02:30:00,115.33,115.34,115.325,115.33,1072899997.0
2007-09-17 02:35:00,115.33,115.33,115.29,115.29,2207000007.0
2007-09-17 02:40:00,115.29,115.31,115.27,115.3,2438500019.0
2007-09-17 02:45:00,115.3,115.31,115.29,115.3,876799993.0
2007-09-17 02:50:00,115.31,115.31,115.3,115.31,687800001.0
2007-09-17 02:55:00,115.31,115.34,115.28,115.3,5583300014.0
2007-09-17 03:00:00,115.3,115.34,115.28,115.34,4680800005.0
2007-09-17 03:05:00,115.34,115.35,115.32,115.325,2247699988.0
2007-09-17 03:10:00,115.325,115.35,115.32,115.32,4194500003.0
2007-09-17 03:15:00,115.32,115.35,115.31,115.33,2616800025.0
2007-09-17 03:20:00,115.32,115.34,115.315,115.34,1870600010.0
2007-09-17 03:25:00,115.35,115.38,115.33,115.35,2261200009.0
2007-09-17 03:30:00,115.34,115.34,115.315,115.32,949799999.0
2007-09-17 03:35:00,115.32,115.32,115.19,115.2,5109500037.0
2007-09-17 03:40:00,115.21,115.31,115.19,115.27,6544700004.0
2007-09-17 03:45:00,115.27,115.29,115.26,115.27,3547000032.0
2007-09-17 03:50:00,115.28,115.3,115.275,115.3,2217099993.0
2007-09-17 03:55:00,115.3,115.33,115.28,115.29,3274800006.0
2007-09-17 04:00:00,115.29,115.31,115.29,115.31,2620800059.0
2007-09-17 04:05:00,115.31,115.32,115.29,115.29,2050300010.0
2007-09-17 04:10:00,115.3,115.3,115.27,115.27,3026999995.0
2007-09-17 04:15:00,115.27,115.31,115.27,115.31,3846500007.0
2007-09-17 04:20:00,115.31,115.31,115.3,115.3,1714300006.0
2007-09-17 04:25:00,115.3,115.31,115.29,115.31,1272500013.0
2007-09-17 04:30:00,115.31,115.31,115.29,115.31,2621499987.0
2007-09-17 04:35:00,115.32,115.33,115.31,115.32,2093750040.0
2007-09-17 04:40:00,115.32,115.32,115.29,115.3,3839000044.0
2007-09-17 04:45:00,115.3,115.31,115.28,115.29,3876400024.0
2007-09-17 04:50:00,115.3,115.3,115.28,115.3,1647200027.0
2007-09-17 04:55:00,115.3,115.3,115.28,115.295,4992000005.0
2007-09-17 05:00:00,115.295,115.3,115.285,115.3,1199700012.0
2007-09-17 05:05:00,115.3,115.31,115.29,115.29,1838600000.0
2007-09-17 05:10:00,115.29,115.3,115.29,115.295,273400002.0
2007-09-17 05:15:00,115.3,115.3,115.29,115.29,732500019.0
2007-09-17 05:20:00,115.285,115.29,115.27,115.28,2904199960.0
2007-09-17 05:25:00,115.28,115.29,115.28,115.29,593000007.0
2007-09-17 05:30:00,115.29,115.29,115.28,115.285,113000002.0
2007-09-17 05:35:00,115.29,115.3,115.285,115.29,1226700002.0
2007-09-17 05:40:00,115.29,115.31,115.28,115.3,2660700006.0
2007-09-17 05:45:00,115.31,115.31,115.3,115.31,2278600013.0
2007-09-17 05:50:00,115.31,115.31,115.3,115.3,1772599969.0
2007-09-17 05:55:00,115.3,115.3,115.24,115.25,2578599985.0
2007-09-17 06:00:00,115.25,115.25,115.19,115.22,9885300069.0
2007-09-17 06:05:00,115.22,115.23,115.16,115.19,3921100020.0
2007-09-17 06:10:00,115.2,115.24,115.19,115.24,2037500001.0
2007-09-17 06:15:00,115.24,115.24,115.15,115.17,3508800001.0
2007-09-17 06:20:00,115.16,115.17,115.15,115.16,3427400004.0
2007-09-17 06:25:00,115.16,115.17,115.15,115.17,4358099997.0
2007-09-17 06:30:00,115.17,115.17,115.16,115.17,3393100002.0
2007-09-17 06:35:00,115.17,115.18,115.14,115.14,5441299864.0
2007-09-17 06:40:00,115.16,115.16,115.15,115.15,5016099938.0
2007-09-17 06:45:00,115.16,115.16,115.15,115.16,2002599988.0
2007-09-17 06:50:00,115.16,115.18,115.15,115.16,4702999976.0
2007-09-17 06:55:00,115.17,115.17,115.11,115.14,8948300024.0
2007-09-17 07:00:00,115.13,115.16,115.11,115.14,6307700033.0
2007-09-17 07:05:00,115.15,115.15,115.13,115.15,4671999999.0
2007-09-17 07:10:00,115.15,115.165,115.14,115.14,3449700017.0
2007-09-17 07:15:00,115.14,115.17,115.12,115.16,4572499987.0
2007-09-17 07:20:00,115.16,115.17,115.15,115.16,1892399997.0
2007-09-17 07:25:00,115.16,115.18,115.16,115.16,4586500055.0
2007-09-17 07:30:00,115.18,115.24,115.17,115.225,6234399988.0
2007-09-17 07:35:00,115.23,115.23,115.21,115.22,4139599987.0
2007-09-17 07:40:00,115.22,115.23,115.21,115.22,6114000040.0
2007-09-17 07:45:00,115.22,115.23,115.21,115.22,2679699976.0
2007-09-17 07:50:00,115.21,115.25,115.21,115.24,3876900021.0
2007-09-17 07:55:00,115.22,115.27,115.22,115.27,6041299984.0
2007-09-17 08:00:00,115.27,115.3,115.21,115.225,7970600036.0
2007-09-17 08:05:00,115.24,115.24,115.2,115.23,4951499990.0
2007-09-17 08:10:00,115.23,115.24,115.22,115.23,3264499998.0
2007-09-17 08:15:00,115.23,115.26,115.225,115.25,3296500002.0
2007-09-17 08:20:00,115.26,115.32,115.25,115.3,886800012.0
2007-09-17 08:25:00,115.31,115.34,115.31,115.32,4175280007.0
2007-09-17 08:30:00,115.335,115.36,115.33,115.33,9900616074.0
2007-09-17 08:35:00,115.345,115.35,115.31,115.34,7592215988.0
2007-09-17 08:40:00,115.34,115.34,115.13,115.19,6288175995.0
2007-09-17 08:45:00,115.2,115.27,115.19,115.25,4913099979.0
2007-09-17 08:50:00,115.25,115.25,115.2,115.2,5661399993.0
2007-09-17 08:55:00,115.22,115.23,115.21,115.23,6358299948.0
2007-09-17 09:00:00,115.21,115.23,115.2,115.21,5066100008.0
2007-09-17 09:05:00,115.2,115.265,115.18,115.26,5781300008.0
2007-09-17 09:10:00,115.26,115.26,115.11,115.11,9248599981.0
2007-09-17 09:15:00,115.1,115.12,115.01,115.04,5383000030.0
2007-09-17 09:20:00,115.045,115.06,114.92,114.925,7498200022.0
2007-09-17 09:25:00,114.925,115.0,114.87,114.91,8716400020.0
2007-09-17 09:30:00,114.92,115.0,114.89,114.91,8279500013.0
2007-09-17 09:35:00,114.89,114.94,114.88,114.925,5009199969.0
2007-09-17 09:40:00,114.925,114.93,114.85,114.92,7653199981.0
2007-09-17 09:45:00,114.91,114.93,114.89,114.89,5529599993.0
2007-09-17 09:50:00,114.87,114.92,114.78,114.8,8263200037.0
2007-09-17 09:55:00,114.79,114.85,114.77,114.83,9790499980.0
2007-09-17 10:00:00,114.83,114.88,114.81,114.87,4609600037.0
2007-09-17 10:05:00,114.85,114.93,114.84,114.9,8966400026.0
2007-09-17 10:10:00,114.91,114.92,114.83,114.87,6311999996.0
2007-09-17 10:15:00,114.88,114.98,114.88,114.97,4940899931.0
2007-09-17 10:20:00,114.97,114.98,114.94,114.96,6557499998.0
2007-09-17 10:25:00,114.97,115.03,114.95,114.97,9149900009.0
2007-09-17 10:30:00,114.97,114.99,114.83,114.83,6079800032.0
2007-09-17 10:35:00,114.84,114.87,114.8,114.8,5105500045.0
2007-09-17 10:40:00,114.82,114.86,114.81,114.83,4747000012.0
2007-09-17 10:45:00,114.83,114.89,114.81,114.885,6047100024.0
2007-09-17 10:50:00,114.87,114.9,114.835,114.84,4879200015.0
2007-09-17 10:55:00,114.84,114.92,114.82,114.9,6771599993.0
2007-09-17 11:00:00,114.91,114.97,114.89,114.96,7643100009.0
2007-09-17 11:05:00,114.94,114.95,114.91,114.93,7026200066.0
2007-09-17 11:10:00,114.93,114.93,114.855,114.89,7422900050.0
2007-09-17 11:15:00,114.89,114.92,114.85,114.91,5138399996.0
2007-09-17 11:20:00,114.91,114.92,114.855,114.88,3545899997.0
2007-09-17 11:25:00,114.89,114.89,114.85,114.86,6114200025.0
2007-09-17 11:30:00,114.86,114.87,114.85,114.855,4112099964.0
2007-09-17 11:35:00,114.85,114.86,114.84,114.85,4941299886.0
2007-09-17 11:40:00,114.86,114.91,114.85,114.9,7278299940.0
2007-09-17 11:45:00,114.9,114.93,114.855,114.92,5760699976.0
2007-09-17 11:50:00,114.92,114.94,114.875,114.93,6555699993.0
2007-09-17 11:55:00,114.94,114.94,114.9,114.93,4792800012.0
2007-09-17 12:00:00,114.925,114.93,114.78,114.805,4872700027.0
2007-09-17 12:05:00,114.82,114.82,114.69,114.7,5875100011.0
2007-09-17 12:10:00,114.73,114.73,114.69,114.72,5870300026.0
2007-09-17 12:15:00,114.72,114.72,114.67,114.7,5445299993.0
2007-09-17 12:20:00,114.68,114.73,114.665,114.67,5967699985.0
2007-09-17 12:25:00,114.67,114.7,114.65,114.68,8304999943.0
2007-09-17 12:30:00,114.68,114.7,114.67,114.68,8097999945.0
2007-09-17 12:35:00,114.69,114.77,114.67,114.75,7848000060.0
2007-09-17 12:40:00,114.75,114.77,114.74,114.75,6499400027.0
2007-09-17 12:45:00,114.73,114.77,114.73,114.745,7917599988.0
2007-09-17 12:50:00,114.73,114.79,114.72,114.79,7516900004.0
2007-09-17 12:55:00,114.8,114.83,114.79,114.8,6008400000.0
2007-09-17 13:00:00,114.82,114.85,114.78,114.79,3841899997.0
2007-09-17 13:05:00,114.79,114.82,114.76,114.78,2383400003.0
2007-09-17 13:10:00,114.78,114.78,114.74,114.76,6394700087.0
2007-09-17 13:15:00,114.76,114.82,114.76,114.79,8715000056.0
2007-09-17 13:20:00,114.8,114.83,114.79,114.83,7890000015.0
2007-09-17 13:25:00,114.81,114.92,114.79,114.875,6741600070.0
2007-09-17 13:30:00,114.875,114.88,114.81,114.82,2133800009.0
2007-09-17 13:35:00,114.81,114.84,114.81,114.84,3191700005.0
2007-09-17 13:40:00,114.84,114.86,114.825,114.83,3702099975.0
2007-09-17 13:45:00,114.835,114.89,114.825,114.88,3223630002.0
2007-09-17 13:50:00,114.88,114.94,114.875,114.93,4686000022.0
2007-09-17 13:55:00,114.93,114.94,114.865,114.9,2604099997.0
2007-09-17 14:00:00,114.9,114.91,114.86,114.895,7527200054.0
2007-09-17 14:05:00,114.88,114.92,114.84,114.885,5292000050.0
2007-09-17 14:10:00,114.88,114.92,114.88,114.9,7300200049.0
2007-09-17 14:15:00,114.9,114.91,114.8,114.84,4345100054.0
2007-09-17 14:20:00,114.83,114.86,114.83,114.86,10533100051.0
2007-09-17 14:25:00,114.86,114.87,114.805,114.81,6083960000.0
2007-09-17 14:30:00,114.8,114.81,114.75,114.76,5189399985.0
2007-09-17 14:35:00,114.755,114.77,114.73,114.76,6977100026.0
2007-09-17 14:40:00,114.76,114.8,114.74,114.795,6897500003.0
2007-09-17 14:45:00,114.8,114.88,114.795,114.84,9722999968.0
2007-09-17 14:50:00,114.845,114.94,114.84,114.94,6588300009.0
2007-09-17 14:55:00,114.935,114.97,114.89,114.95,3555780023.0
2007-09-17 15:00:00,114.94,114.96,114.91,114.93,6387100041.0
2007-09-17 15:05:00,114.93,114.96,114.895,114.95,5367099998.0
2007-09-17 15:10:00,114.95,115.01,114.935,114.99,7442199991.0
2007-09-17 15:15:00,114.98,115.06,114.97,115.05,6873199992.0
2007-09-17 15:20:00,115.06,115.06,114.98,114.985,9125249986.0
2007-09-17 15:25:00,114.985,114.99,114.93,114.95,4875900028.0
2007-09-17 15:30:00,114.95,115.0,114.93,114.985,9889000146.0
2007-09-17 15:35:00,114.98,115.08,114.97,115.05,8824499990.0
2007-09-17 15:40:00,115.04,115.06,114.99,115.03,8407200018.0
2007-09-17 15:45:00,115.02,115.07,115.0,115.06,7198100006.0
2007-09-17 15:50:00,115.07,115.17,115.05,115.15,8089400050.0
2007-09-17 15:55:00,115.16,115.17,115.09,115.13,6093259995.0
2007-09-17 16:00:00,115.12,115.17,115.12,115.13,5938840034.0
2007-09-17 16:05:00,115.15,115.16,115.1,115.15,7819500063.0
2007-09-17 16:10:00,115.14,115.21,115.13,115.2,7187800075.0
2007-09-17 16:15:00,115.2,115.26,115.2,115.25,7860099999.0
2007-09-17 16:20:00,115.26,115.27,115.18,115.19,9052899937.0
2007-09-17 16:25:00,115.18,115.2,115.13,115.16,7414914018.0
2007-09-17 16:30:00,115.15,115.16,115.04,115.05,8763800007.0
2007-09-17 16:35:00,115.04,115.13,115.04,115.08,8692600042.0
2007-09-17 16:40:00,115.105,115.13,115.07,115.11,6251000010.0
2007-09-17 16:45:00,115.09,115.12,115.07,115.09,6949500005.0
2007-09-17 16:50:00,115.09,115.09,114.99,115.0,7705300073.0
2007-09-17 16:55:00,114.99,115.05,114.97,115.0,6068400012.0
2007-09-17 17:00:00,115.01,115.07,114.99,115.04,5304600048.0
2007-09-17 17:05:00,115.04,115.1,115.03,115.1,7227900020.0
2007-09-17 17:10:00,115.1,115.12,115.07,115.1,8539699967.0
2007-09-17 17:15:00,115.12,115.12,115.1,115.12,5184499986.0
2007-09-17 17:20:00,115.12,115.13,115.08,115.12,8528799972.0
2007-09-17 17:25:00,115.12,115.12,115.05,115.11,6442300080.0
2007-09-17 17:30:00,115.11,115.12,115.05,115.12,8049300059.0
2007-09-17 17:35:00,115.12,115.15,115.09,115.09,7998499971.0
2007-09-17 17:40:00,115.07,115.08,115.04,115.07,7514000000.0
2007-09-17 17:45:00,115.08,115.13,115.065,115.065,7057200000.0
2007-09-17 17:50:00,115.05,115.06,114.92,114.92,8375900006.0
2007-09-17 17:55:00,114.92,114.94,114.87,114.91,5116599981.0
2007-09-17 18:00:00,114.93,115.05,114.93,115.03,5321000000.0
2007-09-17 18:05:00,115.03,115.03,114.93,114.985,8676400011.0
2007-09-17 18:10:00,114.99,115.05,114.97,115.05,6674800081.0
2007-09-17 18:15:00,115.04,115.12,115.04,115.06,3769699977.0
2007-09-17 18:20:00,115.06,115.09,115.055,115.07,7211999958.0
2007-09-17 18:25:00,115.075,115.13,115.07,115.12,6512700025.0
2007-09-17 18:30:00,115.11,115.14,115.1,115.14,8812900036.0
2007-09-17 18:35:00,115.145,115.2,115.11,115.12,9299500036.0
2007-09-17 18:40:00,115.13,115.13,115.075,115.1,7963400015.0
2007-09-17 18:45:00,115.11,115.16,115.09,115.14,5267199954.0
2007-09-17 18:50:00,115.14,115.15,115.1,115.12,5876599973.0
2007-09-17 18:55:00,115.12,115.16,115.1,115.16,4857899975.0
2007-09-17 19:00:00,115.16,115.16,115.12,115.13,4291699994.0
2007-09-17 19:05:00,115.13,115.15,115.09,115.12,6990800001.0
2007-09-17 19:10:00,115.12,115.16,115.12,115.135,5563999966.0
2007-09-17 19:15:00,115.14,115.15,115.12,115.145,1629399988.0
2007-09-17 19:20:00,115.145,115.15,115.11,115.12,1789000010.0
2007-09-17 19:25:00,115.12,115.13,115.115,115.115,2884799998.0
2007-09-17 19:30:00,115.12,115.12,115.08,115.08,4877020019.0
2007-09-17 19:35:00,115.06,115.07,115.035,115.05,3396900002.0
2007-09-17 19:40:00,115.05,115.08,115.04,115.07,5682199997.0
2007-09-17 19:45:00,115.08,115.105,115.07,115.1,3231500017.0
2007-09-17 19:50:00,115.09,115.1,115.065,115.09,4033599987.0
2007-09-17 19:55:00,115.09,115.11,115.05,115.06,6179100016.0
2007-09-17 20:00:00,115.06,115.1,115.06,115.08,3145550021.0
2007-09-17 20:05:00,115.08,115.08,115.065,115.07,2116600026.0
2007-09-17 20:10:00,115.07,115.07,115.06,115.07,2812600004.0
2007-09-17 20:15:00,115.065,115.08,115.05,115.065,3645599986.0
2007-09-17 20:20:00,115.065,115.08,115.04,115.06,6532999980.0
2007-09-17 20:25:00,115.04,115.08,115.04,115.07,6318600043.0
2007-09-17 20:30:00,115.07,115.13,115.06,115.12,8404029985.0
2007-09-17 20:35:00,115.11,115.14,115.11,115.13,2685100017.0
2007-09-17 20:40:00,115.13,115.14,115.1,115.11,4564500002.0
2007-09-17 20:45:00,115.11,115.12,115.085,115.09,4626499976.0
2007-09-17 20:50:00,115.09,115.11,115.07,115.09,3199200000.0
2007-09-17 20:55:00,115.09,115.16,115.09,115.145,5833700020.0
2007-09-17 21:00:00,115.13,115.13,115.09,115.12,4557400001.0
2007-09-17 21:05:00,115.12,115.13,115.095,115.12,1762099977.0
2007-09-17 21:10:00,115.12,115.18,115.12,115.17,5379399973.0
2007-09-17 21:15:00,115.17,115.19,115.16,115.185,4971280006.0
2007-09-17 21:20:00,115.19,115.21,115.17,115.19,4104499992.0
2007-09-17 21:25:00,115.19,115.205,115.15,115.15,4794400096.0
2007-09-17 21:30:00,115.15,115.15,115.13,115.14,1091800013.0
2007-09-17 21:35:00,115.15,115.16,115.125,115.14,3986599997.0
2007-09-17 21:40:00,115.15,115.18,115.14,115.17,4579399967.0
2007-09-17 21:45:00,115.17,115.18,115.17,115.17,2217200004.0
2007-09-17 21:50:00,115.17,115.19,115.15,115.18,4871199994.0
2007-09-17 21:55:00,115.18,115.19,115.15,115.17,2850700001.0
2007-09-17 22:00:00,115.155,115.18,115.15,115.17,2035399986.0
2007-09-17 22:05:00,115.17,115.17,115.15,115.17,2295799996.0
2007-09-17 22:10:00,115.17,115.17,115.14,115.16,1927900009.0
2007-09-17 22:15:00,115.16,115.21,115.16,115.2,1466999994.0
2007-09-17 22:20:00,115.2,115.23,115.195,115.195,3058200000.0
2007-09-17 22:25:00,115.2,115.2,115.18,115.19,728800002.0
2007-09-17 22:30:00,115.19,115.19,115.13,115.13,940404004.0
2007-09-17 22:35:00,115.13,115.15,115.13,115.13,1598199993.0
2007-09-17 22:40:00,115.13,115.15,115.13,115.13,1211499982.0
2007-09-17 22:45:00,115.13,115.14,115.11,115.12,1127243992.0
2007-09-17 22:50:00,115.11,115.125,115.09,115.12,2554999984.0
2007-09-17 22:55:00,115.12,115.13,115.09,115.11,1968299999.0
2007-09-17 23:00:00,115.09,115.14,115.09,115.12,276599999.0
2007-09-17 23:05:00,115.11,115.12,115.09,115.1,331199999.0
2007-09-17 23:10:00,115.1,115.1,115.06,115.1,824400002.0
2007-09-17 23:15:00,115.11,115.11,115.06,115.08,572999998.0
2007-09-17 23:20:00,115.08,115.11,115.07,115.09,551600000.0
2007-09-17 23:25:00,115.09,115.09,115.02,115.03,1083799996.0
2007-09-17 23:30:00,115.03,115.04,115.03,115.04,417199999.0
2007-09-17 23:35:00,115.04,115.08,114.99,115.055,2254699989.0
2007-09-17 23:40:00,115.055,115.08,115.055,115.08,665000002.0
2007-09-17 23:45:00,115.075,115.12,115.05,115.09,1241299997.0
2007-09-17 23:50:00,115.09,115.12,115.07,115.07,743300000.0
2007-09-17 23:55:00,115.07,115.09,115.04,115.08,667600000.0
2007-09-18 00:00:00,115.08,115.105,115.05,115.06,2462900004.0
2007-09-18 00:05:00,115.07,115.09,115.07,115.07,568899998.0
2007-09-18 00:10:00,115.07,115.08,115.03,115.03,889999997.0
2007-09-18 00:15:00,115.04,115.05,115.02,115.02,537300003.0
2007-09-18 00:20:00,115.03,115.06,115.03,115.045,1089699998.0
2007-09-18 00:25:00,115.04,115.1,115.04,115.1,2060999999.0
2007-09-18 00:30:00,115.1,115.11,115.07,115.07,1281300004.0
2007-09-18 00:35:00,115.07,115.08,115.07,115.08,789200001.0
2007-09-18 00:40:00,115.08,115.08,115.07,115.08,163000002.0
2007-09-18 00:45:00,115.08,115.08,115.06,115.07,843000012.0
2007-09-18 00:50:00,115.07,115.1,115.065,115.065,1104499982.0
2007-09-18 00:55:00,115.065,115.07,115.03,115.03,3001100019.0
2007-09-18 01:00:00,115.025,115.08,115.02,115.07,4334899961.0
2007-09-18 01:05:00,115.07,115.09,115.065,115.09,405199998.0
2007-09-18 01:10:00,115.09,115.09,114.98,115.02,4853099960.0
2007-09-18 01:15:00,115.02,115.02,114.96,114.97,4233300020.0
2007-09-18 01:20:00,114.97,114.98,114.96,114.96,3701900006.0
2007-09-18 01:25:00,114.96,114.97,114.94,114.95,4048399957.0
2007-09-18 01:30:00,114.95,114.99,114.94,114.98,4975799927.0
2007-09-18 01:35:00,114.96,115.02,114.94,115.01,2736799986.0
2007-09-18 01:40:00,115.01,115.05,114.98,115.04,4327299987.0
2007-09-18 01:45:00,115.05,115.05,114.98,114.99,4965999961.0
2007-09-18 01:50:00,114.99,115.04,114.97,115.04,6352700027.0
2007-09-18 01:55:00,115.04,115.05,115.01,115.04,5985800025.0
2007-09-18 02:00:00,115.04,115.06,115.02,115.03,4185699999.0
2007-09-18 02:05:00,115.04,115.04,115.0,115.01,5245899948.0
2007-09-18 02:10:00,115.01,115.01,114.97,114.98,5422099956.0
2007-09-18 02:15:00,114.98,114.99,114.94,114.95,6609499973.0
2007-09-18 02:20:00,114.96,114.96,114.92,114.94,6153299979.0
2007-09-18 02:25:00,114.94,114.95,114.92,114.94,4478999974.0
2007-09-18 02:30:00,114.935,114.95,114.925,114.94,3448000001.0
2007-09-18 02:35:00,114.94,114.97,114.94,114.96,2682100009.0
2007-09-18 02:40:00,114.97,115.01,114.965,115.0,4396000011.0
2007-09-18 02:45:00,115.0,115.02,114.99,115.01,3153599995.0
2007-09-18 02:50:00,115.01,115.02,114.99,114.99,4133400014.0
2007-09-18 02:55:00,114.98,114.99,114.94,114.96,6014800026.0
2007-09-18 03:00:00,114.96,115.0,114.94,114.96,6203700000.0
2007-09-18 03:05:00,114.96,114.96,114.885,114.885,4117000013.0
2007-09-18 03:10:00,114.88,114.91,114.85,114.89,7971000000.0
2007-09-18 03:15:00,114.89,114.93,114.84,114.84,5859500020.0
2007-09-18 03:20:00,114.85,114.85,114.81,114.83,5354600037.0
2007-09-18 03:25:00,114.83,114.84,114.78,114.8,6629999989.0
2007-09-18 03:30:00,114.79,114.83,114.78,114.82,7181700035.0
2007-09-18 03:35:00,114.82,114.85,114.81,114.83,6630400021.0
2007-09-18 03:40:00,114.83,114.9,114.83,114.895,7205799968.0
2007-09-18 03:45:00,114.9,114.95,114.9,114.94,5578200020.0
2007-09-18 03:50:00,114.94,114.99,114.92,114.92,6948800041.0
2007-09-18 03:55:00,114.92,114.93,114.87,114.91,6944599970.0
2007-09-18 04:00:00,114.92,114.99,114.91,114.97,8041399999.0
2007-09-18 04:05:00,114.95,115.0,114.93,114.95,4032000004.0
2007-09-18 04:10:00,114.95,114.95,114.895,114.905,4316799992.0
2007-09-18 04:15:00,114.91,114.94,114.91,114.93,3554400021.0
2007-09-18 04:20:00,114.93,114.95,114.91,114.94,2741500009.0
2007-09-18 04:25:00,114.94,114.96,114.92,114.96,3344000013.0
2007-09-18 04:30:00,114.96,115.01,114.95,114.98,5922100037.0
2007-09-18 04:35:00,114.98,114.99,114.96,114.99,3120400007.0
2007-09-18 04:40:00,114.99,115.01,114.97,114.98,4736299997.0
2007-09-18 04:45:00,114.98,114.98,114.95,114.98,1533199994.0
2007-09-18 04:50:00,114.98,114.98,114.955,114.96,3517599987.0
2007-09-18 04:55:00,114.97,114.98,114.91,114.95,5012500032.0
2007-09-18 05:00:00,114.95,114.97,114.94,114.97,3561700000.0
2007-09-18 05:05:00,114.97,114.98,114.96,114.97,2547399990.0
2007-09-18 05:10:00,114.965,114.97,114.945,114.96,1574499990.0
2007-09-18 05:15:00,114.96,114.97,114.95,114.96,2557900012.0
2007-09-18 05:20:00,114.96,114.96,114.95,114.95,894100006.0
2007-09-18 05:25:00,114.96,114.97,114.96,114.97,782600008.0
2007-09-18 05:30:00,114.97,114.97,114.95,114.95,1658900002.0
2007-09-18 05:35:00,114.95,114.95,114.94,114.95,778800005.0
2007-09-18 05:40:00,114.95,114.96,114.92,114.95,4202500015.0
2007-09-18 05:45:00,114.95,114.97,114.94,114.95,2942400014.0
2007-09-18 05:50:00,114.95,114.97,114.95,114.97,1985399996.0
2007-09-18 05:55:00,114.97,114.98,114.94,114.945,2230099999.0
2007-09-18 06:00:00,114.95,114.96,114.93,114.955,3278400013.0
2007-09-18 06:05:00,114.96,114.96,114.945,114.95,1823299988.0
2007-09-18 06:10:00,114.95,114.95,114.93,114.94,969500001.0
2007-09-18 06:15:00,114.94,114.95,114.925,114.94,3795599980.0
2007-09-18 06:20:00,114.94,114.95,114.92,114.93,5953099973.0
2007-09-18 06:25:00,114.93,114.94,114.91,114.91,2098906016.0
2007-09-18 06:30:00,114.92,114.92,114.86,114.86,6184900032.0
2007-09-18 06:35:00,114.86,114.9,114.85,114.9,4100300002.0
2007-09-18 06:40:00,114.9,114.91,114.88,114.9,2510699996.0
2007-09-18 06:45:00,114.9,114.91,114.88,114.89,4197500007.0
2007-09-18 06:50:00,114.89,114.92,114.885,114.92,2545599989.0
2007-09-18 06:55:00,114.92,114.95,114.9,114.93,4322700006.0
2007-09-18 07:00:00,114.93,114.94,114.92,114.94,4480200000.0
2007-09-18 07:05:00,114.94,114.96,114.925,114.93,4169999986.0
2007-09-18 07:10:00,114.93,114.94,114.91,114.93,2382400012.0
2007-09-18 07:15:00,114.93,114.94,114.91,114.92,1680500017.0
2007-09-18 07:20:00,114.92,114.94,114.91,114.94,2631100011.0
2007-09-18 07:25:00,114.94,114.96,114.905,114.91,5445499994.0
2007-09-18 07:30:00,114.91,114.95,114.9,114.94,6513600013.0
2007-09-18 07:35:00,114.94,114.94,114.915,114.915,2702800023.0
2007-09-18 07:40:00,114.915,114.94,114.915,114.92,2296000010.0
2007-09-18 07:45:00,114.91,114.93,114.87,114.87,5537899979.0
2007-09-18 07:50:00,114.87,114.89,114.78,114.81,7594499991.0
2007-09-18 07:55:00,114.81,114.88,114.81,114.87,7491399975.0
2007-09-18 08:00:00,114.87,114.9,114.79,114.79,7750600029.0
2007-09-18 08:05:00,114.78,114.87,114.78,114.85,9606200048.0
2007-09-18 08:10:00,114.85,114.87,114.82,114.86,8561800027.0
2007-09-18 08:15:00,114.86,114.88,114.84,114.86,6494399996.0
2007-09-18 08:20:00,114.85,114.87,114.82,114.86,7341499980.0
2007-09-18 08:25:00,114.87,114.87,114.78,114.81,8328499999.0
2007-09-18 08:30:00,114.79,114.85,114.79,114.83,7604200062.0
2007-09-18 08:35:00,114.84,114.88,114.81,114.87,2908499975.0
2007-09-18 08:40:00,114.87,114.88,114.82,114.88,6988099962.0
2007-09-18 08:45:00,114.88,114.94,114.87,114.935,7959599916.0
2007-09-18 08:50:00,114.94,114.96,114.9,114.95,8157889970.0
2007-09-18 08:55:00,114.95,114.95,114.85,114.86,5236200014.0
2007-09-18 09:00:00,114.84,114.89,114.84,114.85,3783200004.0
2007-09-18 09:05:00,114.85,114.89,114.835,114.88,6782799971.0
2007-09-18 09:10:00,114.87,114.91,114.86,114.9,7339899980.0
2007-09-18 09:15:00,114.9,114.9,114.87,114.88,4658200014.0
2007-09-18 09:20:00,114.88,114.89,114.86,114.885,2348500004.0
2007-09-18 09:25:00,114.885,114.89,114.8,114.83,6300599987.0
2007-09-18 09:30:00,114.84,114.85,114.825,114.85,6137600020.0
2007-09-18 09:35:00,114.84,114.89,114.83,114.865,8250589971.0
2007-09-18 09:40:00,114.83,114.87,114.82,114.865,4534399963.0
2007-09-18 09:45:00,114.865,114.95,114.86,114.91,6595900017.0
2007-09-18 09:50:00,114.92,114.96,114.915,114.95,7095619970.0
2007-09-18 09:55:00,114.95,114.97,114.94,114.95,5411779966.0
2007-09-18 10:00:00,114.95,114.97,114.945,114.955,6899799993.0
2007-09-18 10:05:00,114.955,114.97,114.95,114.96,3746499979.0
2007-09-18 10:10:00,114.96,114.97,114.955,114.97,2157399995.0
2007-09-18 10:15:00,114.97,115.02,114.955,115.01,4001199954.0
2007-09-18 10:20:00,114.99,115.15,114.98,115.14,7138099961.0
2007-09-18 10:25:00,115.13,115.22,115.075,115.195,5243199986.0
2007-09-18 10:30:00,115.195,115.205,115.13,115.14,5809699996.0
2007-09-18 10:35:00,115.14,115.165,115.09,115.12,4803099986.0
2007-09-18 10:40:00,115.11,115.115,115.06,115.06,4660299995.0
2007-09-18 10:45:00,115.06,115.075,115.05,115.06,4386600008.0
2007-09-18 10:50:00,115.06,115.08,115.055,115.07,4872900003.0
2007-09-18 10:55:00,115.065,115.08,115.055,115.06,5530099960.0
2007-09-18 11:00:00,115.07,115.08,115.02,115.02,6665899968.0
2007-09-18 11:05:00,115.03,115.05,115.02,115.02,7081499997.0
2007-09-18 11:10:00,115.02,115.09,115.01,115.08,7317799984.0
2007-09-18 11:15:00,115.08,115.14,115.08,115.12,8900200048.0
2007-09-18 11:20:00,115.12,115.12,115.05,115.06,4535799992.0
2007-09-18 11:25:00,115.06,115.1,115.05,115.09,4408100011.0
2007-09-18 11:30:00,115.09,115.12,115.06,115.08,5743399977.0
2007-09-18 11:35:00,115.085,115.12,115.07,115.12,4241500009.0
2007-09-18 11:40:00,115.115,115.13,115.105,115.11,2221999985.0
2007-09-18 11:45:00,115.11,115.18,115.11,115.13,7277900014.0
2007-09-18 11:50:00,115.14,115.16,115.12,115.13,5436400032.0
2007-09-18 11:55:00,115.13,115.14,115.12,115.13,3107199969.0
2007-09-18 12:00:00,115.13,115.15,115.125,115.135,3123299975.0
2007-09-18 12:05:00,115.14,115.16,115.13,115.16,3826599993.0
2007-09-18 12:10:00,115.16,115.17,115.105,115.105,3502299990.0
2007-09-18 12:15:00,115.105,115.12,115.07,115.07,4718100010.0
2007-09-18 12:20:00,115.07,115.09,115.06,115.09,5010500011.0
2007-09-18 12:25:00,115.08,115.11,115.06,115.09,5514100040.0
2007-09-18 12:30:00,115.09,115.15,115.09,115.13,7114200051.0
2007-09-18 12:35:00,115.13,115.15,115.11,115.15,6960499979.0
2007-09-18 12:40:00,115.16,115.22,115.135,115.19,8193500002.0
2007-09-18 12:45:00,115.19,115.2,115.15,115.18,5631669991.0
2007-09-18 12:50:00,115.19,115.19,115.14,115.15,5125270033.0
2007-09-18 12:55:00,115.15,115.17,115.13,115.14,1110000000.0
2007-09-18 13:00:00,115.14,115.19,115.14,115.16,5090900009.0
2007-09-18 13:05:00,115.16,115.17,115.145,115.16,4030159964.0
2007-09-18 13:10:00,115.15,115.17,115.1,115.1,8867800061.0
2007-09-18 13:15:00,115.14,115.16,115.14,115.15,6401400027.0
2007-09-18 13:20:00,115.145,115.16,115.135,115.16,4069400004.0
2007-09-18 13:25:00,115.16,115.17,115.145,115.16,1125599998.0
2007-09-18 13:30:00,115.16,115.17,115.15,115.16,2382200004.0
2007-09-18 13:35:00,115.16,115.17,115.145,115.155,2745799996.0
2007-09-18 13:40:00,115.16,115.17,115.155,115.17,2288300004.0
2007-09-18 13:45:00,115.165,115.19,115.155,115.18,3665200000.0
2007-09-18 13:50:00,115.18,115.18,115.15,115.17,5183600021.0
2007-09-18 13:55:00,115.17,115.22,115.15,115.21,4603199983.0
2007-09-18 14:00:00,115.2,115.32,115.16,115.27,8986900037.0
2007-09-18 14:05:00,115.275,115.37,115.255,115.36,7999149985.0
2007-09-18 14:10:00,115.37,115.52,115.33,115.48,8080249965.0
2007-09-18 14:15:00,115.47,115.63,115.46,115.51,8080249965.0
2007-09-18 14:20:00,115.47,115.51,115.42,115.45,8271400017.0
2007-09-18 14:25:00,115.46,115.47,115.42,115.44,7119300005.0
2007-09-18 14:30:00,115.43,115.5,115.38,115.49,9243500005.0
2007-09-18 14:35:00,115.47,115.82,115.47,115.77,9570499986.0
2007-09-18 14:40:00,115.8,115.86,115.75,115.75,9319500030.0
2007-09-18 14:45:00,115.74,115.75,115.7,115.74,9319500030.0
2007-09-18 14:50:00,115.74,115.75,115.66,115.74,7332899972.0
2007-09-18 14:55:00,115.76,115.76,115.665,115.67,4238899996.0
2007-09-18 15:00:00,115.66,115.67,115.55,115.58,7005000000.0
2007-09-18 15:05:00,115.59,115.67,115.57,115.67,7005000000.0
2007-09-18 15:10:00,115.66,115.72,115.66,115.69,7356200008.0
2007-09-18 15:15:00,115.69,115.69,115.655,115.66,7057910021.0
2007-09-18 15:20:00,115.67,115.7,115.61,115.64,6258599943.0
2007-09-18 15:25:00,115.63,115.72,115.62,115.7,8022500035.0
2007-09-18 15:30:00,115.71,115.73,115.67,115.7,9866120043.0
2007-09-18 15:35:00,115.71,115.72,115.625,115.65,8398944908.0
2007-09-18 15:40:00,115.63,115.68,115.6,115.67,9414199980.0
2007-09-18 15:45:00,115.68,115.69,115.625,115.64,6546940004.0
2007-09-18 15:50:00,115.62,115.63,115.53,115.57,7339999952.0
2007-09-18 15:55:00,115.58,115.62,115.54,115.62,7758700006.0
2007-09-18 16:00:00,115.61,115.67,115.61,115.65,8167699983.0
2007-09-18 16:05:00,115.66,115.73,115.63,115.72,9175799976.0
2007-09-18 16:10:00,115.7,115.77,115.68,115.73,6359299964.0
2007-09-18 16:15:00,115.74,115.77,115.7,115.7,5480199977.0
2007-09-18 16:20:00,115.7,115.76,115.695,115.755,5308999996.0
2007-09-18 16:25:00,115.755,115.77,115.7,115.76,9395999993.0
2007-09-18 16:30:00,115.75,115.835,115.74,115.81,8410499997.0
2007-09-18 16:35:00,115.8,115.82,115.745,115.76,7534899990.0
2007-09-18 16:40:00,115.76,115.78,115.72,115.73,9274999942.0
2007-09-18 16:45:00,115.74,115.74,115.69,115.71,8778300098.0
2007-09-18 16:50:00,115.71,115.78,115.69,115.78,9045699940.0
2007-09-18 16:55:00,115.78,115.82,115.76,115.8,9709400083.0
2007-09-18 17:00:00,115.76,115.77,115.71,115.77,6031500005.0
2007-09-18 17:05:00,115.76,115.78,115.72,115.75,6272700005.0
2007-09-18 17:10:00,115.74,115.82,115.735,115.79,8706399998.0
2007-09-18 17:15:00,115.77,115.8,115.73,115.77,5675799965.0
2007-09-18 17:20:00,115.77,115.8,115.76,115.78,7006600018.0
2007-09-18 17:25:00,115.78,115.82,115.76,115.79,8879800010.0
2007-09-18 17:30:00,115.77,115.8,115.75,115.765,8497199942.0
2007-09-18 17:35:00,115.77,115.78,115.73,115.75,8616999925.0
2007-09-18 17:40:00,115.73,115.8,115.71,115.755,4646629954.0
2007-09-18 17:45:00,115.76,115.8,115.76,115.76,6833004995.0
2007-09-18 17:50:00,115.76,115.795,115.76,115.79,6046900007.0
2007-09-18 17:55:00,115.79,115.79,115.74,115.75,5493699977.0
2007-09-18 18:00:00,115.75,115.77,115.715,115.72,3847899988.0
2007-09-18 18:05:00,115.72,115.73,115.715,115.72,9510600007.0
2007-09-18 18:10:00,115.72,115.73,115.71,115.72,7709899940.0
2007-09-18 18:15:00,115.72,115.74,115.715,115.725,5193399969.0
2007-09-18 18:20:00,115.73,115.76,115.72,115.735,6465500010.0
2007-09-18 18:25:00,115.735,115.75,115.725,115.745,2280200001.0
2007-09-18 18:30:00,115.73,115.78,115.73,115.77,3138200005.0
2007-09-18 18:35:00,115.77,115.79,115.765,115.775,5654099990.0
2007-09-18 18:40:00,115.78,115.79,115.76,115.77,5255999996.0
2007-09-18 18:45:00,115.77,115.79,115.755,115.76,2149900021.0
2007-09-18 18:50:00,115.755,115.76,115.735,115.74,3711800022.0
2007-09-18 18:55:00,115.735,115.78,115.73,115.76,4783999997.0
2007-09-18 19:00:00,115.765,115.81,115.765,115.795,4128499983.0
2007-09-18 19:05:00,115.79,115.8,115.745,115.77,5552199997.0
2007-09-18 19:10:00,115.765,115.79,115.755,115.765,5517700006.0
2007-09-18 19:15:00,115.77,115.78,115.755,115.765,5703999889.0
2007-09-18 19:20:00,115.77,115.77,115.75,115.75,1263699980.0
2007-09-18 19:25:00,115.75,115.75,115.735,115.74,1024599993.0
2007-09-18 19:30:00,115.74,115.75,115.705,115.75,4687700026.0
2007-09-18 19:35:00,115.72,115.74,115.7,115.73,5433900033.0
2007-09-18 19:40:00,115.73,115.78,115.73,115.74,7256799984.0
2007-09-18 19:45:00,115.74,115.74,115.725,115.73,7728599924.0
2007-09-18 19:50:00,115.73,115.78,115.73,115.76,6739300010.0
2007-09-18 19:55:00,115.76,115.84,115.735,115.83,5681200030.0
2007-09-18 20:00:00,115.83,115.89,115.815,115.86,7956900016.0
2007-09-18 20:05:00,115.86,115.88,115.805,115.84,6837499993.0
2007-09-18 20:10:00,115.83,115.885,115.72,115.75,3133200003.0
2007-09-18 20:15:00,115.73,115.97,115.41,115.76,9725299991.0
2007-09-18 20:20:00,115.75,115.84,115.64,115.7,8012799992.0
2007-09-18 20:25:00,115.69,115.7,115.26,115.57,10015999990.0
2007-09-18 20:30:00,115.54,115.66,115.46,115.61,4102399996.0
2007-09-18 20:35:00,115.62,115.68,115.56,115.63,160000000.0
2007-09-18 20:40:00,115.64,115.92,115.62,115.84,160000000.0
2007-09-18 20:45:00,115.81,115.81,115.66,115.66,6172899983.0
2007-09-18 20:50:00,115.63,115.69,115.59,115.61,7573200039.0
2007-09-18 20:55:00,115.63,115.73,115.59,115.72,7892500007.0
2007-09-18 21:00:00,115.71,115.74,115.63,115.7,5921699995.0
2007-09-18 21:05:00,115.71,115.745,115.67,115.74,7639399993.0
2007-09-18 21:10:00,115.75,115.82,115.71,115.8,8027009001.0
2007-09-18 21:15:00,115.78,116.06,115.78,116.06,6822000005.0
2007-09-18 21:20:00,116.06,116.28,116.06,116.12,5832589987.0
2007-09-18 21:25:00,116.125,116.15,116.075,116.14,5174200002.0
2007-09-18 21:30:00,116.13,116.23,116.08,116.175,9047899998.0
2007-09-18 21:35:00,116.18,116.3,116.175,116.27,5616708996.0
2007-09-18 21:40:00,116.28,116.37,116.265,116.29,5243899977.0
2007-09-18 21:45:00,116.29,116.32,116.185,116.215,3708199998.0
2007-09-18 21:50:00,116.215,116.24,116.155,116.155,6520199997.0
2007-09-18 21:55:00,116.16,116.23,116.16,116.22,6962299986.0
2007-09-18 22:00:00,116.22,116.23,116.12,116.15,4309399998.0
2007-09-18 22:05:00,116.15,116.18,116.105,116.16,3805699996.0
2007-09-18 22:10:00,116.16,116.16,116.12,116.16,4497099955.0
2007-09-18 22:15:00,116.155,116.2,116.145,116.195,3331299988.0
2007-09-18 22:20:00,116.195,116.2,116.145,116.145,1671200011.0
2007-09-18 22:25:00,116.145,116.19,116.145,116.165,1398400004.0
2007-09-18 22:30:00,116.165,116.18,116.14,116.145,1024799990.0
2007-09-18 22:35:00,116.14,116.15,116.11,116.13,2018899987.0
2007-09-18 22:40:00,116.13,116.13,116.11,116.115,3600900019.0
2007-09-18 22:45:00,116.115,116.14,116.095,116.1,2798300022.0
2007-09-18 22:50:00,116.11,116.12,116.085,116.09,1152100000.0
2007-09-18 22:55:00,116.09,116.1,116.06,116.06,1355400003.0
2007-09-18 23:00:00,116.01,116.08,116.01,116.05,1697999985.0
2007-09-18 23:05:00,116.05,116.07,115.96,116.035,1724600000.0
2007-09-18 23:10:00,116.035,116.05,116.01,116.03,1072399995.0
2007-09-18 23:15:00,116.03,116.09,116.01,116.03,1753000000.0
2007-09-18 23:20:00,116.03,116.08,116.015,116.055,1278400000.0
2007-09-18 23:25:00,116.05,116.07,116.05,116.055,313900006.0
2007-09-18 23:30:00,116.055,116.07,116.045,116.05,692800001.0
2007-09-18 23:35:00,116.07,116.07,115.995,116.01,909000000.0
2007-09-18 23:40:00,116.01,116.04,116.0,116.0,753299998.0
2007-09-18 23:45:00,116.0,116.02,115.9,115.9,803100000.0
2007-09-18 23:50:00,115.895,115.93,115.84,115.9,2908699992.0
2007-09-18 23:55:00,115.905,116.04,115.89,116.04,1209699998.0
2007-09-19 00:00:00,116.04,116.04,115.98,116.0,984400000.0
2007-09-19 00:05:00,116.0,116.01,115.98,115.995,595600000.0
2007-09-19 00:10:00,116.0,116.015,115.94,116.0,566500003.0
2007-09-19 00:15:00,116.0,116.01,115.9,115.965,1520600000.0
2007-09-19 00:20:00,115.96,115.97,115.915,115.965,1866599994.0
2007-09-19 00:25:00,115.965,115.965,115.905,115.91,899600001.0
2007-09-19 00:30:00,115.91,115.92,115.88,115.91,1724800000.0
2007-09-19 00:35:00,115.91,115.91,115.89,115.895,1413200024.0
2007-09-19 00:40:00,115.895,115.98,115.895,115.95,2594399990.0
2007-09-19 00:45:00,115.95,115.96,115.9,115.92,3267299982.0
2007-09-19 00:50:00,115.92,115.95,115.88,115.885,3350600029.0
2007-09-19 00:55:00,115.89,115.94,115.875,115.91,5325599989.0
2007-09-19 01:00:00,115.91,115.92,115.825,115.83,3086999998.0
2007-09-19 01:05:00,115.84,115.87,115.785,115.81,6909699934.0
2007-09-19 01:10:00,115.805,115.865,115.805,115.86,4007899991.0
2007-09-19 01:15:00,115.86,115.87,115.82,115.85,5963499996.0
2007-09-19 01:20:00,115.85,115.91,115.845,115.86,5958299974.0
2007-09-19 01:25:00,115.86,115.865,115.79,115.795,3985499984.0
2007-09-19 01:30:00,115.805,115.83,115.765,115.81,3689799966.0
2007-09-19 01:35:00,115.805,115.84,115.785,115.825,2641399999.0
2007-09-19 01:40:00,115.82,115.84,115.8,115.82,2109439985.0
2007-09-19 01:45:00,115.82,115.84,115.785,115.795,3998800000.0
2007-09-19 01:50:00,115.795,115.825,115.78,115.8,2368099993.0
2007-09-19 01:55:00,115.8,115.8,115.735,115.755,5064899959.0
2007-09-19 02:00:00,115.745,115.77,115.72,115.77,5579199935.0
2007-09-19 02:05:00,115.765,115.86,115.755,115.83,5739300011.0
2007-09-19 02:10:00,115.85,115.89,115.845,115.88,5898699984.0
2007-09-19 02:15:00,115.88,115.915,115.83,115.87,7229700002.0
2007-09-19 02:20:00,115.87,115.89,115.855,115.88,3314699998.0
2007-09-19 02:25:00,115.88,115.89,115.815,115.835,5317799987.0
2007-09-19 02:30:00,115.835,115.86,115.82,115.83,3902129995.0
2007-09-19 02:35:00,115.86,115.88,115.855,115.87,2946400009.0
2007-09-19 02:40:00,115.87,115.875,115.85,115.86,3691099984.0
2007-09-19 02:45:00,115.86,115.87,115.84,115.86,5430599954.0
2007-09-19 02:50:00,115.865,115.88,115.86,115.86,4248200003.0
2007-09-19 02:55:00,115.86,115.89,115.845,115.87,7143699995.0
2007-09-19 03:00:00,115.87,115.94,115.865,115.94,5721400009.0
2007-09-19 03:05:00,115.95,116.0,115.93,115.99,5191899993.0
2007-09-19 03:10:00,116.005,116.03,115.98,116.02,5238599999.0
2007-09-19 03:15:00,116.02,116.03,115.975,116.005,3867399998.0
2007-09-19 03:20:00,116.005,116.015,115.96,115.98,3823799985.0
2007-09-19 03:25:00,115.99,116.06,115.99,116.005,6128649998.0
2007-09-19 03:30:00,116.01,116.05,116.0,116.035,3227199998.0
2007-09-19 03:35:00,116.035,116.08,116.035,116.065,5247899995.0
2007-09-19 03:40:00,116.065,116.08,116.045,116.055,3164799993.0
2007-09-19 03:45:00,116.055,116.06,116.02,116.02,3072900011.0
2007-09-19 03:50:00,116.02,116.02,115.97,116.0,4572599992.0
2007-09-19 03:55:00,115.995,116.0,115.965,115.965,1887900002.0
2007-09-19 04:00:00,115.965,115.99,115.96,115.96,1750700002.0
2007-09-19 04:05:00,115.96,115.96,115.92,115.92,1408100007.0
2007-09-19 04:10:00,115.92,115.935,115.915,115.92,1560299999.0
2007-09-19 04:15:00,115.92,115.92,115.85,115.87,8123399925.0
2007-09-19 04:20:00,115.87,115.875,115.845,115.86,3949499966.0
2007-09-19 04:25:00,115.865,115.87,115.84,115.855,3416599976.0
2007-09-19 04:30:00,115.86,115.89,115.86,115.89,2329399999.0
2007-09-19 04:35:00,115.89,115.9,115.88,115.885,3864600009.0
2007-09-19 04:40:00,115.89,115.91,115.885,115.9,3853800000.0
2007-09-19 04:45:00,115.9,115.91,115.88,115.885,2247299991.0
2007-09-19 04:50:00,115.885,115.905,115.885,115.89,2303099988.0
2007-09-19 04:55:00,115.89,115.9,115.885,115.885,1262100002.0
2007-09-19 05:00:00,115.89,115.91,115.88,115.895,989399993.0
2007-09-19 05:05:00,115.9,115.9,115.885,115.885,119700000.0
2007-09-19 05:10:00,115.885,115.89,115.875,115.89,389900001.0
2007-09-19 05:15:00,115.89,115.89,115.87,115.87,317600000.0
2007-09-19 05:20:00,115.87,115.88,115.86,115.87,310400000.0
2007-09-19 05:25:00,115.88,115.9,115.855,115.9,1008499992.0
2007-09-19 05:30:00,115.9,115.91,115.895,115.91,212300001.0
2007-09-19 05:35:00,115.91,115.91,115.875,115.875,1412200023.0
2007-09-19 05:40:00,115.88,115.93,115.875,115.925,4542500010.0
2007-09-19 05:45:00,115.925,115.94,115.9,115.93,2096400004.0
2007-09-19 05:50:00,115.93,115.94,115.9,115.93,2202700010.0
2007-09-19 05:55:00,115.935,115.935,115.895,115.895,1524100000.0
2007-09-19 06:00:00,115.9,115.92,115.88,115.915,2870499983.0
2007-09-19 06:05:00,115.915,115.93,115.905,115.93,2078800001.0
2007-09-19 06:10:00,115.93,115.935,115.915,115.93,1366299990.0
2007-09-19 06:15:00,115.93,115.93,115.915,115.92,2081600017.0
2007-09-19 06:20:00,115.92,115.96,115.905,115.94,4318300001.0
2007-09-19 06:25:00,115.94,115.95,115.915,115.92,1916900009.0
2007-09-19 06:30:00,115.92,115.92,115.89,115.9,2530700026.0
2007-09-19 06:35:00,115.91,115.93,115.9,115.92,4597600027.0
2007-09-19 06:40:00,115.92,115.92,115.9,115.9,1218799999.0
2007-09-19 06:45:00,115.9,115.92,115.895,115.9,6111400016.0
2007-09-19 06:50:00,115.9,115.91,115.82,115.85,7136200014.0
2007-09-19 06:55:00,115.85,115.86,115.8,115.85,5159700006.0
2007-09-19 07:00:00,115.84,115.88,115.83,115.865,5193799997.0
2007-09-19 07:05:00,115.87,115.89,115.85,115.87,4498700012.0
2007-09-19 07:10:00,115.87,115.88,115.85,115.865,2446799987.0
2007-09-19 07:15:00,115.865,115.92,115.865,115.88,7489999992.0
2007-09-19 07:20:00,115.87,115.9,115.855,115.89,7359400004.0
2007-09-19 07:25:00,115.9,115.98,115.9,115.94,7999000045.0
2007-09-19 07:30:00,115.95,116.02,115.95,116.02,6881499994.0
2007-09-19 07:35:00,116.01,116.01,115.91,115.92,8366200000.0
2007-09-19 07:40:00,115.93,115.94,115.87,115.92,5861300034.0
2007-09-19 07:45:00,115.93,115.93,115.89,115.91,5349500008.0
2007-09-19 07:50:00,115.91,115.94,115.9,115.94,3400499998.0
2007-09-19 07:55:00,115.94,115.94,115.85,115.85,8565000033.0
2007-09-19 08:00:00,115.86,115.86,115.83,115.85,8509299923.0
2007-09-19 08:05:00,115.85,115.87,115.84,115.86,4859500001.0
2007-09-19 08:10:00,115.855,115.89,115.855,115.87,6992899993.0
2007-09-19 08:15:00,115.87,115.88,115.82,115.83,4314500017.0
2007-09-19 08:20:00,115.82,115.85,115.8,115.84,5936999965.0
2007-09-19 08:25:00,115.84,115.84,115.77,115.81,5767580014.0
2007-09-19 08:30:00,115.82,115.85,115.8,115.85,5028979990.0
2007-09-19 08:35:00,115.85,115.86,115.8,115.82,5603059965.0
2007-09-19 08:40:00,115.82,115.84,115.77,115.82,6520700035.0
2007-09-19 08:45:00,115.82,115.85,115.8,115.83,6954900016.0
2007-09-19 08:50:00,115.85,115.85,115.8,115.83,7097900001.0
2007-09-19 08:55:00,115.82,115.83,115.78,115.78,5407000010.0
2007-09-19 09:00:00,115.77,115.86,115.77,115.84,5407000010.0
2007-09-19 09:05:00,115.85,115.85,115.81,115.83,8650500010.0
2007-09-19 09:10:00,115.83,115.88,115.81,115.88,10360000046.0
2007-09-19 09:15:00,115.89,115.93,115.87,115.91,10042200027.0
2007-09-19 09:20:00,115.905,115.92,115.86,115.91,6598999992.0
2007-09-19 09:25:00,115.91,115.92,115.86,115.865,4928699984.0
2007-09-19 09:30:00,115.87,115.87,115.74,115.76,10124499975.0
2007-09-19 09:35:00,115.75,115.78,115.64,115.72,10124499975.0
2007-09-19 09:40:00,115.71,115.79,115.67,115.75,10124499975.0
2007-09-19 09:45:00,115.74,115.79,115.7,115.765,10124499975.0
2007-09-19 09:50:00,115.765,115.83,115.74,115.82,4179199984.0
2007-09-19 09:55:00,115.815,115.89,115.795,115.89,3956199981.0
2007-09-19 10:00:00,115.89,115.93,115.865,115.915,3997499962.0
2007-09-19 10:05:00,115.92,115.92,115.85,115.87,5912900057.0
2007-09-19 10:10:00,115.87,115.9,115.855,115.86,5165799997.0
2007-09-19 10:15:00,115.86,115.87,115.83,115.85,6037599991.0
2007-09-19 10:20:00,115.85,115.86,115.8,115.82,5874900007.0
2007-09-19 10:25:00,115.81,115.87,115.81,115.815,7494900027.0
2007-09-19 10:30:00,115.82,115.84,115.795,115.815,7339899945.0
2007-09-19 10:35:00,115.82,115.86,115.81,115.825,5697800011.0
2007-09-19 10:40:00,115.82,115.825,115.75,115.79,4927603982.0
2007-09-19 10:45:00,115.82,115.82,115.74,115.76,5522399976.0
2007-09-19 10:50:00,115.76,115.82,115.745,115.82,6995899933.0
2007-09-19 10:55:00,115.81,115.85,115.8,115.83,5674699991.0
2007-09-19 11:00:00,115.83,115.86,115.8,115.825,6650300006.0
2007-09-19 11:05:00,115.83,115.86,115.8,115.83,6054299978.0
2007-09-19 11:10:00,115.84,115.85,115.81,115.83,6968299956.0
2007-09-19 11:15:00,115.83,115.84,115.815,115.82,5945200014.0
2007-09-19 11:20:00,115.85,115.86,115.82,115.86,5075500028.0
2007-09-19 11:25:00,115.865,115.88,115.83,115.865,8045579960.0
2007-09-19 11:30:00,115.86,115.88,115.855,115.87,8233200011.0
2007-09-19 11:35:00,115.88,115.91,115.86,115.89,9678000040.0
2007-09-19 11:40:00,115.9,115.95,115.88,115.93,9678000040.0
2007-09-19 11:45:00,115.91,115.94,115.9,115.91,5580499938.0
2007-09-19 11:50:00,115.92,115.94,115.89,115.92,6575099984.0
2007-09-19 11:55:00,115.92,115.93,115.805,115.805,7422899989.0
2007-09-19 12:00:00,115.81,115.86,115.785,115.86,5797100004.0
2007-09-19 12:05:00,115.85,115.86,115.8,115.83,4998100041.0
2007-09-19 12:10:00,115.84,115.88,115.8,115.81,4262900018.0
2007-09-19 12:15:00,115.79,115.82,115.74,115.74,6060400023.0
2007-09-19 12:20:00,115.76,115.8,115.74,115.78,8116400011.0
2007-09-19 12:25:00,115.79,115.83,115.77,115.83,8359799965.0
2007-09-19 12:30:00,115.84,115.87,115.8,115.85,9186999963.0
2007-09-19 12:35:00,115.85,115.85,115.8,115.81,7116700041.0
2007-09-19 12:40:00,115.8,115.83,115.78,115.82,9438700036.0
2007-09-19 12:45:00,115.835,115.88,115.835,115.86,6748799988.0
2007-09-19 12:50:00,115.84,115.85,115.785,115.79,5206999981.0
2007-09-19 12:55:00,115.79,115.815,115.71,115.74,8309399970.0
2007-09-19 13:00:00,115.74,115.77,115.72,115.74,9369600034.0
2007-09-19 13:05:00,115.73,115.81,115.72,115.78,8088800090.0
2007-09-19 13:10:00,115.78,115.81,115.77,115.79,5703500020.0
2007-09-19 13:15:00,115.79,115.85,115.78,115.835,5456299928.0
2007-09-19 13:20:00,115.835,115.835,115.78,115.81,8587299938.0
2007-09-19 13:25:00,115.81,115.88,115.795,115.86,5566699988.0
2007-09-19 13:30:00,115.84,115.89,115.7,115.85,8103000000.0
2007-09-19 13:35:00,115.86,115.86,115.81,115.83,6789599997.0
2007-09-19 13:40:00,115.845,115.845,115.75,115.78,5527999993.0
2007-09-19 13:45:00,115.78,115.815,115.755,115.77,5359199992.0
2007-09-19 13:50:00,115.77,115.82,115.76,115.795,6433299981.0
2007-09-19 13:55:00,115.795,115.88,115.78,115.87,6612059988.0
2007-09-19 14:00:00,115.87,115.905,115.815,115.82,4147439988.0
2007-09-19 14:05:00,115.82,115.82,115.71,115.75,3781499992.0
2007-09-19 14:10:00,115.76,115.78,115.74,115.76,5871700000.0
2007-09-19 14:15:00,115.74,115.77,115.74,115.755,6926800021.0
2007-09-19 14:20:00,115.755,115.83,115.755,115.8,7188999979.0
2007-09-19 14:25:00,115.78,115.82,115.75,115.75,4393900000.0
2007-09-19 14:30:00,115.72,115.82,115.7,115.75,10506300054.0
2007-09-19 14:35:00,115.76,115.94,115.76,115.92,10591500060.0
2007-09-19 14:40:00,115.93,115.94,115.86,115.9,10591500060.0
2007-09-19 14:45:00,115.9,116.03,115.88,116.02,7853499921.0
2007-09-19 14:50:00,116.01,116.08,115.99,116.04,8450499960.0
2007-09-19 14:55:00,116.05,116.065,115.99,116.01,8003500035.0
2007-09-19 15:00:00,116.02,116.04,115.98,116.01,9238499948.0
2007-09-19 15:05:00,116.02,116.05,115.99,116.01,8467499932.0
2007-09-19 15:10:00,116.02,116.04,115.99,116.02,7957099976.0
2007-09-19 15:15:00,116.01,116.02,115.93,115.95,8930999980.0
2007-09-19 15:20:00,115.95,115.97,115.94,115.95,4532500002.0
2007-09-19 15:25:00,115.94,115.99,115.94,115.95,7080499996.0
2007-09-19 15:30:00,115.96,116.02,115.95,116.01,9708500030.0
2007-09-19 15:35:00,116.02,116.02,115.96,115.99,9138400008.0
2007-09-19 15:40:00,115.99,116.07,115.97,116.06,10681500020.0
2007-09-19 15:45:00,116.07,116.12,116.05,116.11,8495499990.0
2007-09-19 15:50:00,116.12,116.19,116.11,116.18,7253500010.0
2007-09-19 15:55:00,116.2,116.22,116.15,116.15,7268999995.0
2007-09-19 16:00:00,116.16,116.19,116.11,116.16,6445599989.0
2007-09-19 16:05:00,116.17,116.22,116.14,116.22,4875000025.0
2007-09-19 16:10:00,116.21,116.3,116.21,116.29,4875000025.0
2007-09-19 16:15:00,116.3,116.3,116.19,116.19,5225600009.0
2007-09-19 16:20:00,116.18,116.22,116.16,116.21,5751499985.0
2007-09-19 16:25:00,116.19,116.23,116.17,116.2,6079700011.0
2007-09-19 16:30:00,116.21,116.27,116.18,116.26,3953500005.0
2007-09-19 16:35:00,116.25,116.26,116.17,116.2,8989500110.0
2007-09-19 16:40:00,116.21,116.235,116.15,116.18,6693900018.0
2007-09-19 16:45:00,116.17,116.22,116.14,116.2,6660299972.0
2007-09-19 16:50:00,116.21,116.24,116.21,116.22,5657500000.0
2007-09-19 16:55:00,116.24,116.3,116.23,116.25,3364600012.0
2007-09-19 17:00:00,116.26,116.28,116.22,116.24,1649600017.0
2007-09-19 17:05:00,116.24,116.27,116.23,116.26,10210499965.0
2007-09-19 17:10:00,116.25,116.26,116.18,116.19,9853499926.0
2007-09-19 17:15:00,116.18,116.23,116.18,116.2,9727799958.0
2007-09-19 17:20:00,116.19,116.27,116.19,116.25,7795499970.0
2007-09-19 17:25:00,116.24,116.25,116.2,116.21,9336499920.0
2007-09-19 17:30:00,116.215,116.25,116.18,116.22,6853499957.0
2007-09-19 17:35:00,116.23,116.23,116.18,116.18,5300900001.0
2007-09-19 17:40:00,116.16,116.17,116.13,116.16,9983999985.0
2007-09-19 17:45:00,116.16,116.23,116.15,116.2,10516999950.0
2007-09-19 17:50:00,116.19,116.2,116.13,116.17,10239699967.0
2007-09-19 17:55:00,116.18,116.21,116.15,116.19,8170500042.0
2007-09-19 18:00:00,116.2,116.2,116.13,116.16,5293400010.0
2007-09-19 18:05:00,116.16,116.19,116.15,116.15,5802599985.0
2007-09-19 18:10:00,116.14,116.19,116.11,116.16,9904500026.0
2007-09-19 18:15:00,116.16,116.18,116.15,116.16,6896299916.0
2007-09-19 18:20:00,116.16,116.16,116.12,116.12,7402299988.0
2007-09-19 18:25:00,116.12,116.17,116.105,116.16,8943299990.0
2007-09-19 18:30:00,116.155,116.165,116.12,116.13,7686299949.0
2007-09-19 18:35:00,116.125,116.13,116.07,116.08,6305699973.0
2007-09-19 18:40:00,116.08,116.1,116.02,116.07,8317199988.0
2007-09-19 18:45:00,116.07,116.12,116.05,116.105,6419299991.0
2007-09-19 18:50:00,116.11,116.12,116.08,116.095,5571599992.0
2007-09-19 18:55:00,116.095,116.15,116.08,116.115,6581399956.0
2007-09-19 19:00:00,116.1,116.1,116.02,116.05,6938399986.0
2007-09-19 19:05:00,116.06,116.06,115.95,115.95,6694100023.0
2007-09-19 19:10:00,115.96,116.005,115.93,115.94,7860100027.0
2007-09-19 19:15:00,115.92,115.99,115.92,115.95,8171000033.0
2007-09-19 19:20:00,115.96,116.0,115.945,115.96,6564600022.0
2007-09-19 19:25:00,115.94,116.0,115.94,115.945,8501100032.0
2007-09-19 19:30:00,115.94,115.96,115.89,115.94,5753500011.0
2007-09-19 19:35:00,115.94,115.97,115.92,115.95,6717149967.0
2007-09-19 19:40:00,115.96,116.01,115.94,116.01,5869800020.0
2007-09-19 19:45:00,116.01,116.01,115.96,115.985,8046899954.0
2007-09-19 19:50:00,115.99,116.05,115.97,116.02,6052199961.0
2007-09-19 19:55:00,116.02,116.06,115.99,116.02,7299899954.0
2007-09-19 20:00:00,116.02,116.02,115.95,115.95,7024799983.0
2007-09-19 20:05:00,115.94,116.0,115.93,115.93,8180599994.0
2007-09-19 20:10:00,115.93,115.95,115.91,115.92,5458405981.0
2007-09-19 20:15:00,115.92,115.92,115.85,115.895,8764529967.0
2007-09-19 20:20:00,115.895,115.935,115.86,115.91,4750199996.0
2007-09-19 20:25:00,115.905,115.98,115.89,115.97,7642899933.0
2007-09-19 20:30:00,115.975,116.04,115.97,116.005,6396399958.0
2007-09-19 20:35:00,116.005,116.015,115.98,115.99,5703399988.0
2007-09-19 20:40:00,116.0,116.08,116.0,116.06,6926899984.0
2007-09-19 20:45:00,116.055,116.1,116.03,116.08,7883300020.0
2007-09-19 20:50:00,116.095,116.14,116.085,116.12,6676199961.0
2007-09-19 20:55:00,116.13,116.14,116.075,116.08,5045450023.0
2007-09-19 21:00:00,116.07,116.13,116.065,116.07,4947599989.0
2007-09-19 21:05:00,116.08,116.09,116.065,116.08,3838699980.0
2007-09-19 21:10:00,116.08,116.08,116.02,116.06,5638099990.0
2007-09-19 21:15:00,116.06,116.12,116.06,116.07,8930600004.0
2007-09-19 21:20:00,116.07,116.09,116.06,116.07,4498300004.0
2007-09-19 21:25:00,116.07,116.09,116.035,116.04,4766700008.0
2007-09-19 21:30:00,116.04,116.11,116.035,116.08,4577799996.0
2007-09-19 21:35:00,116.075,116.09,116.065,116.07,3430900032.0
2007-09-19 21:40:00,116.07,116.1,116.07,116.09,3218200016.0
2007-09-19 21:45:00,116.09,116.1,116.04,116.04,3532299990.0
2007-09-19 21:50:00,116.04,116.04,115.995,116.0,4084000019.0
2007-09-19 21:55:00,116.0,116.05,116.0,116.05,4303299992.0
2007-09-19 22:00:00,116.06,116.06,116.02,116.03,3005300016.0
2007-09-19 22:05:00,116.03,116.06,116.01,116.06,2543299981.0
2007-09-19 22:10:00,116.06,116.09,116.055,116.09,2165400007.0
2007-09-19 22:15:00,116.1,116.11,116.085,116.09,1650099994.0
2007-09-19 22:20:00,116.09,116.11,116.09,116.11,1544899984.0
2007-09-19 22:25:00,116.105,116.12,116.07,116.08,3510700029.0
2007-09-19 22:30:00,116.08,116.11,116.08,116.1,1445899999.0
2007-09-19 22:35:00,116.1,116.12,116.095,116.11,3521500054.0
2007-09-19 22:40:00,116.11,116.13,116.105,116.12,1298100014.0
2007-09-19 22:45:00,116.12,116.12,116.09,116.09,1376000009.0
2007-09-19 22:50:00,116.09,116.11,116.075,116.11,2803000012.0
2007-09-19 22:55:00,116.11,116.12,116.07,116.08,1994200000.0
2007-09-19 23:00:00,116.06,116.07,115.99,116.02,981199998.0
2007-09-19 23:05:00,116.02,116.04,116.01,116.03,1009399994.0
2007-09-19 23:10:00,116.03,116.04,116.0,116.02,1386599995.0
2007-09-19 23:15:00,116.02,116.05,116.01,116.025,555100000.0
2007-09-19 23:20:00,116.03,116.055,116.02,116.02,228200000.0
2007-09-19 23:25:00,116.02,116.03,116.0,116.02,1033600010.0
2007-09-19 23:30:00,116.02,116.03,115.96,115.97,764499997.0
2007-09-19 23:35:00,115.97,115.97,115.905,115.92,2678699980.0
2007-09-19 23:40:00,115.92,115.93,115.89,115.89,2142299979.0
2007-09-19 23:45:00,115.9,115.915,115.865,115.89,696700002.0
2007-09-19 23:50:00,115.89,115.9,115.875,115.895,620399998.0
2007-09-19 23:55:00,115.895,115.9,115.88,115.895,899099994.0
2007-09-20 00:00:00,115.9,115.955,115.895,115.92,1066100003.0
2007-09-20 00:05:00,115.925,115.945,115.925,115.94,306700003.0
2007-09-20 00:10:00,115.945,115.97,115.92,115.96,598799999.0
2007-09-20 00:15:00,115.955,115.98,115.93,115.94,754599998.0
2007-09-20 00:20:00,115.94,115.95,115.93,115.935,932100000.0
2007-09-20 00:25:00,115.935,115.95,115.935,115.94,719899989.0
2007-09-20 00:30:00,115.94,115.94,115.93,115.93,460899994.0
2007-09-20 00:35:00,115.94,115.95,115.93,115.94,398299997.0
2007-09-20 00:40:00,115.93,115.99,115.93,115.99,1264699979.0
2007-09-20 00:45:00,116.0,116.04,115.97,116.025,3938299958.0
2007-09-20 00:50:00,116.025,116.025,115.93,116.0,1753399981.0
2007-09-20 00:55:00,116.0,116.02,115.99,116.01,1245600002.0
2007-09-20 01:00:00,116.01,116.02,116.005,116.015,521999995.0
2007-09-20 01:05:00,116.005,116.015,115.945,115.95,793649997.0
2007-09-20 01:10:00,115.955,115.98,115.94,115.97,1091699999.0
2007-09-20 01:15:00,115.97,116.0,115.97,115.995,451200000.0
2007-09-20 01:20:00,115.99,116.02,115.99,116.01,722699996.0
2007-09-20 01:25:00,116.015,116.02,116.01,116.02,226899999.0
2007-09-20 01:30:00,116.02,116.02,115.94,115.945,2537599982.0
2007-09-20 01:35:00,115.945,115.96,115.925,115.925,1936800011.0
2007-09-20 01:40:00,115.93,115.95,115.915,115.94,2083000008.0
2007-09-20 01:45:00,115.945,116.0,115.94,115.985,1216500003.0
2007-09-20 01:50:00,115.985,116.0,115.975,115.99,1113700002.0
2007-09-20 01:55:00,115.985,115.985,115.945,115.955,1472300000.0
2007-09-20 02:00:00,115.955,115.97,115.925,115.97,3125999992.0
2007-09-20 02:05:00,115.975,116.005,115.975,115.99,3449499997.0
2007-09-20 02:10:00,115.99,116.0,115.95,115.97,1362500008.0
2007-09-20 02:15:00,115.97,115.99,115.95,115.97,3005500014.0
2007-09-20 02:20:00,115.97,115.98,115.955,115.97,1783699995.0
2007-09-20 02:25:00,115.97,115.99,115.955,115.955,1381500000.0
2007-09-20 02:30:00,115.955,115.97,115.94,115.95,2277300002.0
2007-09-20 02:35:00,115.95,115.965,115.885,115.915,2988900009.0
2007-09-20 02:40:00,115.91,115.955,115.91,115.95,4634129980.0
2007-09-20 02:45:00,115.955,115.97,115.915,115.92,3931399991.0
2007-09-20 02:50:00,115.925,115.96,115.915,115.93,2498599998.0
2007-09-20 02:55:00,115.93,115.945,115.915,115.94,4834999975.0
2007-09-20 03:00:00,115.94,115.95,115.915,115.925,3227800016.0
2007-09-20 03:05:00,115.925,115.945,115.885,115.885,2157099995.0
2007-09-20 03:10:00,115.89,115.92,115.88,115.89,2673700023.0
2007-09-20 03:15:00,115.89,115.9,115.86,115.89,4338039998.0
2007-09-20 03:20:00,115.89,115.91,115.88,115.895,2539699995.0
2007-09-20 03:25:00,115.895,115.91,115.89,115.89,1463199992.0
2007-09-20 03:30:00,115.895,115.895,115.85,115.855,3932800019.0
2007-09-20 03:35:00,115.855,115.89,115.825,115.89,4365499999.0
2007-09-20 03:40:00,115.89,115.89,115.87,115.88,1610700017.0
2007-09-20 03:45:00,115.88,115.9,115.875,115.88,1212499998.0
2007-09-20 03:50:00,115.88,115.89,115.875,115.88,609000006.0
2007-09-20 03:55:00,115.88,115.89,115.86,115.88,834899999.0
2007-09-20 04:00:00,115.88,115.905,115.88,115.895,864099998.0
2007-09-20 04:05:00,115.895,115.91,115.885,115.885,904699997.0
2007-09-20 04:10:00,115.885,115.905,115.87,115.9,2554899988.0
2007-09-20 04:15:00,115.9,115.91,115.885,115.885,1548399995.0
2007-09-20 04:20:00,115.89,115.9,115.885,115.9,1364599991.0
2007-09-20 04:25:00,115.9,115.9,115.885,115.89,1612999997.0
2007-09-20 04:30:00,115.89,115.9,115.885,115.89,1699099987.0
2007-09-20 04:35:00,115.89,115.91,115.885,115.895,3292499984.0
2007-09-20 04:40:00,115.88,115.91,115.88,115.9,535600000.0
2007-09-20 04:45:00,115.9,115.91,115.895,115.9,1593700004.0
2007-09-20 04:50:00,115.91,115.91,115.87,115.875,1570199994.0
2007-09-20 04:55:00,115.875,115.885,115.865,115.865,3608099962.0
2007-09-20 05:00:00,115.87,115.9,115.87,115.89,2396500007.0
2007-09-20 05:05:00,115.89,115.89,115.875,115.875,419200003.0
2007-09-20 05:10:00,115.88,115.9,115.875,115.89,1146799996.0
2007-09-20 05:15:00,115.89,115.89,115.87,115.88,2005499978.0
2007-09-20 05:20:00,115.88,115.9,115.88,115.885,1223699982.0
2007-09-20 05:25:00,115.885,115.89,115.865,115.88,1649099970.0
2007-09-20 05:30:00,115.88,115.88,115.86,115.88,1755499975.0
2007-09-20 05:35:00,115.88,115.88,115.875,115.88,206299999.0
2007-09-20 05:40:00,115.88,115.89,115.875,115.88,1350599997.0
2007-09-20 05:45:00,115.88,115.88,115.835,115.86,1073899996.0
2007-09-20 05:50:00,115.86,115.88,115.825,115.87,3052800002.0
2007-09-20 05:55:00,115.87,115.88,115.85,115.87,2369499994.0
2007-09-20 06:00:00,115.87,115.88,115.825,115.83,3163200005.0
2007-09-20 06:05:00,115.83,115.87,115.83,115.87,3823799950.0
2007-09-20 06:10:00,115.87,115.87,115.84,115.85,733500000.0
2007-09-20 06:15:00,115.85,115.85,115.825,115.845,1929600008.0
2007-09-20 06:20:00,115.845,115.87,115.84,115.87,2980399996.0
2007-09-20 06:25:00,115.87,115.88,115.86,115.87,2101799985.0
2007-09-20 06:30:00,115.88,115.88,115.865,115.865,1094299996.0
2007-09-20 06:35:00,115.87,115.88,115.87,115.875,1125599990.0
2007-09-20 06:40:00,115.88,115.89,115.875,115.88,1308300016.0
2007-09-20 06:45:00,115.88,115.9,115.87,115.885,4072199978.0
2007-09-20 06:50:00,115.885,115.895,115.875,115.88,1708499992.0
2007-09-20 06:55:00,115.88,115.89,115.875,115.89,2019399990.0
2007-09-20 07:00:00,115.89,115.9,115.865,115.875,2751999996.0
2007-09-20 07:05:00,115.875,115.89,115.87,115.88,1992900001.0
2007-09-20 07:10:00,115.88,115.89,115.865,115.87,1196000004.0
2007-09-20 07:15:00,115.87,115.87,115.825,115.85,1976899996.0
2007-09-20 07:20:00,115.85,115.86,115.83,115.86,2105099993.0
2007-09-20 07:25:00,115.855,115.865,115.845,115.855,3891800023.0
2007-09-20 07:30:00,115.86,115.86,115.79,115.795,4046899991.0
2007-09-20 07:35:00,115.795,115.825,115.785,115.82,3108799994.0
2007-09-20 07:40:00,115.825,115.83,115.805,115.81,2536200009.0
2007-09-20 07:45:00,115.81,115.84,115.8,115.81,6806599969.0
2007-09-20 07:50:00,115.81,115.81,115.785,115.8,6551599968.0
2007-09-20 07:55:00,115.8,115.815,115.77,115.81,6310099984.0
2007-09-20 08:00:00,115.805,115.88,115.805,115.88,7334200023.0
2007-09-20 08:05:00,115.88,115.88,115.83,115.83,5124599971.0
2007-09-20 08:10:00,115.83,115.83,115.73,115.77,6327899981.0
2007-09-20 08:15:00,115.78,115.84,115.78,115.79,5607999995.0
2007-09-20 08:20:00,115.77,115.805,115.77,115.8,5261300034.0
2007-09-20 08:25:00,115.8,115.81,115.77,115.79,6876199959.0
2007-09-20 08:30:00,115.795,115.84,115.68,115.74,8602799953.0
2007-09-20 08:35:00,115.71,115.815,115.71,115.78,4271399997.0
2007-09-20 08:40:00,115.78,115.79,115.55,115.58,10060600015.0
2007-09-20 08:45:00,115.59,115.72,115.55,115.69,10353500020.0
2007-09-20 08:50:00,115.7,115.75,115.66,115.665,9270300012.0
2007-09-20 08:55:00,115.65,115.7,115.65,115.69,9004600007.0
2007-09-20 09:00:00,115.69,115.69,115.62,115.66,8662700051.0
2007-09-20 09:05:00,115.66,115.66,115.565,115.64,7364199985.0
2007-09-20 09:10:00,115.635,115.635,115.54,115.55,7058199978.0
2007-09-20 09:15:00,115.52,115.54,115.49,115.49,8167299965.0
2007-09-20 09:20:00,115.5,115.52,115.365,115.38,10429800008.0
2007-09-20 09:25:00,115.4,115.41,115.28,115.41,8494208047.0
2007-09-20 09:30:00,115.41,115.47,115.375,115.385,7912199995.0
2007-09-20 09:35:00,115.38,115.47,115.36,115.41,8503999999.0
2007-09-20 09:40:00,115.41,115.43,115.365,115.4,6890100004.0
2007-09-20 09:45:00,115.38,115.48,115.38,115.48,9099000050.0
2007-09-20 09:50:00,115.48,115.55,115.44,115.55,8690800048.0
2007-09-20 09:55:00,115.54,115.58,115.51,115.58,8191000055.0
2007-09-20 10:00:00,115.6,115.65,115.585,115.615,7914600033.0
2007-09-20 10:05:00,115.615,115.62,115.535,115.59,6683599966.0
2007-09-20 10:10:00,115.59,115.6,115.515,115.515,3602400014.0
2007-09-20 10:15:00,115.52,115.54,115.5,115.515,7001300076.0
2007-09-20 10:20:00,115.515,115.53,115.485,115.485,3800600010.0
2007-09-20 10:25:00,115.485,115.49,115.4,115.43,7576389974.0
2007-09-20 10:30:00,115.42,115.49,115.41,115.46,8678199939.0
2007-09-20 10:35:00,115.47,115.49,115.45,115.46,5561099943.0
2007-09-20 10:40:00,115.48,115.51,115.45,115.51,7159899989.0
2007-09-20 10:45:00,115.51,115.52,115.47,115.485,4617600032.0
2007-09-20 10:50:00,115.49,115.54,115.475,115.52,5496100028.0
2007-09-20 10:55:00,115.515,115.52,115.48,115.505,6283900018.0
2007-09-20 11:00:00,115.49,115.62,115.49,115.58,5574199860.0
2007-09-20 11:05:00,115.57,115.61,115.54,115.57,6669399932.0
2007-09-20 11:10:00,115.58,115.58,115.54,115.565,4399500001.0
2007-09-20 11:15:00,115.565,115.58,115.56,115.565,1171400006.0
2007-09-20 11:20:00,115.565,115.575,115.55,115.565,2837699997.0
2007-09-20 11:25:00,115.56,115.58,115.555,115.58,3074900011.0
2007-09-20 11:30:00,115.58,115.625,115.58,115.62,3187299993.0
2007-09-20 11:35:00,115.62,115.66,115.62,115.645,5074400014.0
2007-09-20 11:40:00,115.645,115.66,115.58,115.6,7115299982.0
2007-09-20 11:45:00,115.605,115.61,115.535,115.545,6627899985.0
2007-09-20 11:50:00,115.55,115.575,115.53,115.565,6410100000.0
2007-09-20 11:55:00,115.56,115.57,115.47,115.485,6486100008.0
2007-09-20 12:00:00,115.47,115.48,115.4,115.43,6930500010.0
2007-09-20 12:05:00,115.44,115.46,115.32,115.38,8373299981.0
2007-09-20 12:10:00,115.36,115.43,115.35,115.42,6595899958.0
2007-09-20 12:15:00,115.42,115.45,115.42,115.45,7390899972.0
2007-09-20 12:20:00,115.43,115.45,115.33,115.33,5552199990.0
2007-09-20 12:25:00,115.34,115.41,115.33,115.375,7109400008.0
2007-09-20 12:30:00,115.375,115.47,115.36,115.43,8140800025.0
2007-09-20 12:35:00,115.425,115.455,115.425,115.45,3997500020.0
2007-09-20 12:40:00,115.45,115.46,115.425,115.435,3707100004.0
2007-09-20 12:45:00,115.42,115.48,115.37,115.47,3693099986.0
2007-09-20 12:50:00,115.47,115.475,115.405,115.44,6184100009.0
2007-09-20 12:55:00,115.42,115.46,115.4,115.45,9126199921.0
2007-09-20 13:00:00,115.45,115.465,115.33,115.33,9113399959.0
2007-09-20 13:05:00,115.34,115.35,115.25,115.32,7272399912.0
2007-09-20 13:10:00,115.34,115.34,115.125,115.125,5857399967.0
2007-09-20 13:15:00,115.125,115.205,115.08,115.195,6930700004.0
2007-09-20 13:20:00,115.195,115.24,115.08,115.125,6217314980.0
2007-09-20 13:25:00,115.125,115.27,115.115,115.21,5459800024.0
2007-09-20 13:30:00,115.225,115.235,115.155,115.225,5949500036.0
2007-09-20 13:35:00,115.225,115.265,115.11,115.16,4006699995.0
2007-09-20 13:40:00,115.16,115.225,115.1,115.12,5483156025.0
2007-09-20 13:45:00,115.12,115.195,115.055,115.06,5705700013.0
2007-09-20 13:50:00,115.04,115.07,114.93,115.01,8462099985.0
2007-09-20 13:55:00,115.01,115.12,115.0,115.1,8682079997.0
2007-09-20 14:00:00,115.11,115.33,115.08,115.2,8795599988.0
2007-09-20 14:05:00,115.21,115.21,115.05,115.165,6375499999.0
2007-09-20 14:10:00,115.165,115.175,115.02,115.055,6700099959.0
2007-09-20 14:15:00,115.055,115.16,115.045,115.14,5840100005.0
2007-09-20 14:20:00,115.13,115.13,115.04,115.08,7727000010.0
2007-09-20 14:25:00,115.1,115.12,114.99,115.065,7412799989.0
2007-09-20 14:30:00,115.065,115.26,115.04,115.24,5975569985.0
2007-09-20 14:35:00,115.23,115.24,115.15,115.2,3346499980.0
2007-09-20 14:40:00,115.21,115.29,115.18,115.29,7583699999.0
2007-09-20 14:45:00,115.3,115.3,115.17,115.21,8785599978.0
2007-09-20 14:50:00,115.21,115.24,115.17,115.18,6995500079.0
2007-09-20 14:55:00,115.195,115.205,115.11,115.12,8787600037.0
2007-09-20 15:00:00,115.13,115.17,115.07,115.07,10135899968.0
2007-09-20 15:05:00,115.08,115.11,115.06,115.11,9296699985.0
2007-09-20 15:10:00,115.11,115.12,115.08,115.085,4416300013.0
2007-09-20 15:15:00,115.085,115.085,114.91,114.93,7663800010.0
2007-09-20 15:20:00,114.94,115.06,114.88,115.03,8121000010.0
2007-09-20 15:25:00,115.04,115.09,114.98,115.0,7322600001.0
2007-09-20 15:30:00,114.98,115.0,114.94,115.0,9409999995.0
2007-09-20 15:35:00,114.99,115.05,114.96,114.99,9312699987.0
2007-09-20 15:40:00,114.97,115.0,114.91,114.95,8076499905.0
2007-09-20 15:45:00,114.93,114.98,114.93,114.96,7876000035.0
2007-09-20 15:50:00,114.97,115.04,114.96,115.0,7876000035.0
2007-09-20 15:55:00,115.02,115.025,114.97,114.97,9542300047.0
2007-09-20 16:00:00,114.94,114.96,114.84,114.91,9382500060.0
2007-09-20 16:05:00,114.95,114.98,114.91,114.94,9434100040.0
2007-09-20 16:10:00,114.92,114.97,114.91,114.96,7557600028.0
2007-09-20 16:15:00,114.97,114.98,114.88,114.88,9447000035.0
2007-09-20 16:20:00,114.87,114.91,114.78,114.79,9447000035.0
2007-09-20 16:25:00,114.8,114.8,114.61,114.62,9447000035.0
2007-09-20 16:30:00,114.61,114.68,114.61,114.67,9447000035.0
2007-09-20 16:35:00,114.68,114.73,114.67,114.71,9447000035.0
2007-09-20 16:40:00,114.72,114.77,114.7,114.75,10307800035.0
2007-09-20 16:45:00,114.74,114.75,114.66,114.665,10523000035.0
2007-09-20 16:50:00,114.665,114.7,114.66,114.67,9894300007.0
2007-09-20 16:55:00,114.66,114.67,114.525,114.54,10518500015.0
2007-09-20 17:00:00,114.53,114.6,114.51,114.59,10651500015.0
2007-09-20 17:05:00,114.6,114.63,114.51,114.54,10651500015.0
2007-09-20 17:10:00,114.55,114.58,114.51,114.52,10651500015.0
2007-09-20 17:15:00,114.51,114.52,114.43,114.45,10651500015.0
2007-09-20 17:20:00,114.44,114.47,114.41,114.42,10651500015.0
2007-09-20 17:25:00,114.41,114.41,114.33,114.39,10651500015.0
2007-09-20 17:30:00,114.395,114.4,114.31,114.31,9025000069.0
2007-09-20 17:35:00,114.3,114.31,114.17,114.17,8125900083.0
2007-09-20 17:40:00,114.16,114.23,114.11,114.14,7029999915.0
2007-09-20 17:45:00,114.15,114.16,113.97,114.1,7029999915.0
2007-09-20 17:50:00,114.11,114.24,114.1,114.22,7029999915.0
2007-09-20 17:55:00,114.21,114.23,114.165,114.175,7346199918.0
2007-09-20 18:00:00,114.18,114.33,114.17,114.27,9498000010.0
2007-09-20 18:05:00,114.26,114.28,114.23,114.25,9498000010.0
2007-09-20 18:10:00,114.26,114.33,114.24,114.33,10008399906.0
2007-09-20 18:15:00,114.32,114.33,114.27,114.32,9932999878.0
2007-09-20 18:20:00,114.3,114.35,114.3,114.35,6897300002.0
2007-09-20 18:25:00,114.35,114.35,114.3,114.31,8636000030.0
2007-09-20 18:30:00,114.29,114.3,114.27,114.27,7325100022.0
2007-09-20 18:35:00,114.26,114.335,114.26,114.315,8883499970.0
2007-09-20 18:40:00,114.31,114.355,114.3,114.35,8688499960.0
2007-09-20 18:45:00,114.32,114.43,114.32,114.41,7459399966.0
2007-09-20 18:50:00,114.42,114.49,114.41,114.48,6306799982.0
2007-09-20 18:55:00,114.48,114.49,114.44,114.48,4042400022.0
2007-09-20 19:00:00,114.48,114.49,114.42,114.425,3357200018.0
2007-09-20 19:05:00,114.425,114.45,114.395,114.395,4433499980.0
2007-09-20 19:10:00,114.395,114.41,114.36,114.37,8646700033.0
2007-09-20 19:15:00,114.37,114.41,114.36,114.38,7607199970.0
2007-09-20 19:20:00,114.38,114.41,114.37,114.37,6253699952.0
2007-09-20 19:25:00,114.385,114.39,114.36,114.37,7597099960.0
2007-09-20 19:30:00,114.38,114.51,114.38,114.48,5966700022.0
2007-09-20 19:35:00,114.5,114.57,114.485,114.56,4032400023.0
2007-09-20 19:40:00,114.58,114.58,114.515,114.52,6511700020.0
2007-09-20 19:45:00,114.515,114.54,114.485,114.5,5656316002.0
2007-09-20 19:50:00,114.495,114.51,114.47,114.485,4613700016.0
2007-09-20 19:55:00,114.485,114.5,114.42,114.435,6130099998.0
2007-09-20 20:00:00,114.435,114.465,114.43,114.46,4983200014.0
2007-09-20 20:05:00,114.46,114.51,114.45,114.51,5446499998.0
2007-09-20 20:10:00,114.51,114.68,114.51,114.67,7055499985.0
2007-09-20 20:15:00,114.68,114.7,114.655,114.67,7264299968.0
2007-09-20 20:20:00,114.67,114.68,114.62,114.64,6212099984.0
2007-09-20 20:25:00,114.64,114.66,114.56,114.585,4055600003.0
2007-09-20 20:30:00,114.59,114.59,114.515,114.52,5789499999.0
2007-09-20 20:35:00,114.52,114.53,114.48,114.52,7158300007.0
2007-09-20 20:40:00,114.52,114.6,114.52,114.58,6912500025.0
2007-09-20 20:45:00,114.58,114.58,114.455,114.46,5776800001.0
2007-09-20 20:50:00,114.47,114.52,114.445,114.49,6145999987.0
2007-09-20 20:55:00,114.49,114.5,114.43,114.435,5417999971.0
2007-09-20 21:00:00,114.43,114.44,114.355,114.365,2196599995.0
2007-09-20 21:05:00,114.365,114.38,114.29,114.33,5378800005.0
2007-09-20 21:10:00,114.33,114.38,114.32,114.37,8072400000.0
2007-09-20 21:15:00,114.37,114.4,114.355,114.395,7422889963.0
2007-09-20 21:20:00,114.385,114.41,114.38,114.38,3238799980.0
2007-09-20 21:25:00,114.38,114.39,114.34,114.355,3703999996.0
2007-09-20 21:30:00,114.355,114.36,114.305,114.32,3091399999.0
2007-09-20 21:35:00,114.32,114.355,114.3,114.355,4504699999.0
2007-09-20 21:40:00,114.355,114.41,114.335,114.41,3293799991.0
2007-09-20 21:45:00,114.41,114.455,114.39,114.435,6758099980.0
2007-09-20 21:50:00,114.435,114.455,114.425,114.45,3102100009.0
2007-09-20 21:55:00,114.45,114.45,114.37,114.41,5784599989.0
2007-09-20 22:00:00,114.41,114.44,114.41,114.43,2305199999.0
2007-09-20 22:05:00,114.43,114.56,114.42,114.535,3831599964.0
2007-09-20 22:10:00,114.535,114.58,114.51,114.555,6557499983.0
2007-09-20 22:15:00,114.55,114.59,114.545,114.565,3726900006.0
2007-09-20 22:20:00,114.56,114.56,114.5,114.5,4548699993.0
2007-09-20 22:25:00,114.48,114.59,114.47,114.58,5616399982.0
2007-09-20 22:30:00,114.58,114.62,114.57,114.58,3759199979.0
2007-09-20 22:35:00,114.58,114.64,114.545,114.63,3747799980.0
2007-09-20 22:40:00,114.63,114.65,114.565,114.63,3604312013.0
2007-09-20 22:45:00,114.63,114.66,114.625,114.65,1038299996.0
2007-09-20 22:50:00,114.65,114.66,114.635,114.65,1171800000.0
2007-09-20 22:55:00,114.65,114.75,114.645,114.73,3463599993.0
2007-09-20 23:00:00,114.71,114.74,114.68,114.71,628700000.0
2007-09-20 23:05:00,114.72,114.76,114.71,114.75,1347600000.0
2007-09-20 23:10:00,114.75,114.76,114.66,114.71,3315400062.0
2007-09-20 23:15:00,114.71,114.74,114.65,114.67,2314299997.0
2007-09-20 23:20:00,114.67,114.685,114.645,114.66,895799999.0
2007-09-20 23:25:00,114.66,114.675,114.62,114.63,1203300001.0
2007-09-20 23:30:00,114.635,114.665,114.63,114.645,846599997.0
2007-09-20 23:35:00,114.645,114.66,114.64,114.64,644900002.0
2007-09-20 23:40:00,114.64,114.68,114.64,114.675,1716399970.0
2007-09-20 23:45:00,114.675,114.685,114.66,114.665,874400001.0
2007-09-20 23:50:00,114.665,114.67,114.53,114.625,3267599979.0
2007-09-20 23:55:00,114.63,114.675,114.625,114.66,2549999996.0
2007-09-21 00:00:00,114.655,114.67,114.635,114.67,1056399994.0
2007-09-21 00:05:00,114.67,114.67,114.64,114.64,1146299985.0
2007-09-21 00:10:00,114.64,114.65,114.64,114.64,1371699970.0
2007-09-21 00:15:00,114.64,114.65,114.595,114.6,3477999949.0
2007-09-21 00:20:00,114.6,114.62,114.575,114.595,3582699953.0
2007-09-21 00:25:00,114.6,114.62,114.575,114.58,2606100033.0
2007-09-21 00:30:00,114.58,114.605,114.57,114.6,1798900013.0
2007-09-21 00:35:00,114.6,114.66,114.6,114.645,5683399961.0
2007-09-21 00:40:00,114.65,114.65,114.605,114.605,2403400005.0
2007-09-21 00:45:00,114.61,114.675,114.6,114.665,2524699973.0
2007-09-21 00:50:00,114.665,114.73,114.65,114.7,3891899962.0
2007-09-21 00:55:00,114.7,114.72,114.615,114.64,1887999996.0
2007-09-21 01:00:00,114.64,114.67,114.635,114.65,1117799990.0
2007-09-21 01:05:00,114.65,114.7,114.65,114.655,1455399999.0
2007-09-21 01:10:00,114.65,114.69,114.65,114.665,2399299988.0
2007-09-21 01:15:00,114.665,114.77,114.645,114.77,3517099985.0
2007-09-21 01:20:00,114.77,114.825,114.76,114.82,4393699975.0
2007-09-21 01:25:00,114.82,114.86,114.805,114.85,4617749994.0
2007-09-21 01:30:00,114.85,114.87,114.825,114.84,4269599984.0
2007-09-21 01:35:00,114.835,114.84,114.79,114.81,2369299995.0
2007-09-21 01:40:00,114.81,114.92,114.8,114.91,5864600009.0
2007-09-21 01:45:00,114.93,114.96,114.91,114.94,5410899982.0
2007-09-21 01:50:00,114.94,114.98,114.91,114.97,7438800015.0
2007-09-21 01:55:00,114.98,115.0,114.915,114.93,7701500037.0
2007-09-21 02:00:00,114.93,114.95,114.88,114.88,3521400007.0
2007-09-21 02:05:00,114.875,114.89,114.83,114.86,4784200034.0
2007-09-21 02:10:00,114.87,114.91,114.865,114.89,2889800001.0
2007-09-21 02:15:00,114.89,114.93,114.885,114.91,3402099990.0
2007-09-21 02:20:00,114.91,114.97,114.91,114.955,5243000024.0
2007-09-21 02:25:00,114.955,114.96,114.915,114.95,3840100025.0
2007-09-21 02:30:00,114.945,114.97,114.925,114.96,2420600027.0
2007-09-21 02:35:00,114.96,115.08,114.96,115.05,9122400085.0
2007-09-21 02:40:00,115.06,115.065,114.94,114.98,6588900198.0
2007-09-21 02:45:00,114.985,114.985,114.92,114.93,7015700000.0
2007-09-21 02:50:00,114.95,115.03,114.94,115.015,7099300055.0
2007-09-21 02:55:00,115.0,115.065,114.98,115.05,7160600043.0
2007-09-21 03:00:00,115.05,115.1,115.03,115.04,5573600052.0
2007-09-21 03:05:00,115.04,115.05,115.005,115.02,3706900010.0
2007-09-21 03:10:00,115.02,115.03,114.97,115.03,6279600011.0
2007-09-21 03:15:00,115.025,115.025,114.965,114.975,2661700013.0
2007-09-21 03:20:00,114.95,114.99,114.95,114.99,7152099956.0
2007-09-21 03:25:00,115.01,115.025,114.955,114.965,4903699992.0
2007-09-21 03:30:00,114.965,114.98,114.955,114.965,2254800026.0
2007-09-21 03:35:00,114.96,114.965,114.93,114.93,3865499987.0
2007-09-21 03:40:00,114.93,114.99,114.93,114.99,3059800008.0
2007-09-21 03:45:00,114.99,115.04,114.99,115.035,5727899996.0
2007-09-21 03:50:00,115.035,115.04,115.01,115.03,2698199991.0
2007-09-21 03:55:00,115.03,115.06,115.02,115.04,2045999997.0
2007-09-21 04:00:00,115.04,115.08,115.025,115.075,2300900014.0
2007-09-21 04:05:00,115.08,115.085,115.015,115.02,4421800024.0
2007-09-21 04:10:00,115.02,115.025,114.845,114.87,6520714032.0
2007-09-21 04:15:00,114.87,114.91,114.86,114.895,5286700009.0
2007-09-21 04:20:00,114.895,114.925,114.885,114.905,2304100006.0
2007-09-21 04:25:00,114.91,114.94,114.885,114.94,2239500002.0
2007-09-21 04:30:00,114.94,114.94,114.88,114.9,1867300008.0
2007-09-21 04:35:00,114.895,114.905,114.87,114.88,1711600002.0
2007-09-21 04:40:00,114.88,114.935,114.865,114.93,2883900012.0
2007-09-21 04:45:00,114.93,114.94,114.925,114.94,1657600006.0
2007-09-21 04:50:00,114.94,114.94,114.925,114.93,615799998.0
2007-09-21 04:55:00,114.935,114.96,114.925,114.95,1900400007.0
2007-09-21 05:00:00,114.95,114.97,114.95,114.96,3687499979.0
2007-09-21 05:05:00,114.96,114.965,114.93,114.94,3715600010.0
2007-09-21 05:10:00,114.94,114.94,114.925,114.94,967700002.0
2007-09-21 05:15:00,114.935,114.965,114.93,114.96,3615399987.0
2007-09-21 05:20:00,114.965,114.965,114.945,114.96,1809700005.0
2007-09-21 05:25:00,114.96,114.965,114.95,114.96,840400003.0
2007-09-21 05:30:00,114.96,115.01,114.96,114.975,2728100018.0
2007-09-21 05:35:00,114.975,114.99,114.96,114.96,2644100029.0
2007-09-21 05:40:00,114.96,114.98,114.96,114.98,1131700019.0
2007-09-21 05:45:00,114.98,115.0,114.98,114.995,1930900016.0
2007-09-21 05:50:00,114.995,115.03,114.985,114.99,5022100013.0
2007-09-21 05:55:00,114.995,115.02,114.93,114.94,4082000026.0
2007-09-21 06:00:00,114.94,114.95,114.91,114.925,3846600008.0
2007-09-21 06:05:00,114.925,114.93,114.875,114.92,3364499998.0
2007-09-21 06:10:00,114.92,114.92,114.9,114.915,1444100000.0
2007-09-21 06:15:00,114.915,114.96,114.905,114.925,2044100001.0
2007-09-21 06:20:00,114.93,114.93,114.89,114.9,1260300009.0
2007-09-21 06:25:00,114.9,114.905,114.865,114.885,964000009.0
2007-09-21 06:30:00,114.885,114.905,114.875,114.905,2877500014.0
2007-09-21 06:35:00,114.905,114.935,114.9,114.93,2998600000.0
2007-09-21 06:40:00,114.93,114.93,114.905,114.91,3136400025.0
2007-09-21 06:45:00,114.91,114.92,114.895,114.905,1510699993.0
2007-09-21 06:50:00,114.91,114.91,114.825,114.825,3683899996.0
2007-09-21 06:55:00,114.825,114.83,114.78,114.815,3829500025.0
2007-09-21 07:00:00,114.82,114.825,114.75,114.755,6199900024.0
2007-09-21 07:05:00,114.76,114.82,114.74,114.81,5311600032.0
2007-09-21 07:10:00,114.81,114.81,114.755,114.755,2849000000.0
2007-09-21 07:15:00,114.76,114.84,114.76,114.835,3006700007.0
2007-09-21 07:20:00,114.835,114.855,114.815,114.82,3161800016.0
2007-09-21 07:25:00,114.82,114.87,114.82,114.845,3347700011.0
2007-09-21 07:30:00,114.85,114.865,114.84,114.85,3517499988.0
2007-09-21 07:35:00,114.85,114.86,114.83,114.84,3636100001.0
2007-09-21 07:40:00,114.84,114.84,114.69,114.7,6630100025.0
2007-09-21 07:45:00,114.72,114.73,114.685,114.73,4314300015.0
2007-09-21 07:50:00,114.73,114.79,114.73,114.79,3588599988.0
2007-09-21 07:55:00,114.785,114.8,114.76,114.79,4180699998.0
2007-09-21 08:00:00,114.8,114.91,114.795,114.82,6659600014.0
2007-09-21 08:05:00,114.82,114.86,114.79,114.83,7248100032.0
2007-09-21 08:10:00,114.83,114.84,114.785,114.81,8058899993.0
2007-09-21 08:15:00,114.81,114.84,114.79,114.8,6133449971.0
2007-09-21 08:20:00,114.8,114.8,114.71,114.775,6950300042.0
2007-09-21 08:25:00,114.78,114.78,114.71,114.715,5435499996.0
2007-09-21 08:30:00,114.715,114.755,114.695,114.735,7133499985.0
2007-09-21 08:35:00,114.73,114.74,114.61,114.68,6419000006.0
2007-09-21 08:40:00,114.68,114.74,114.63,114.705,6822000006.0
2007-09-21 08:45:00,114.705,114.71,114.64,114.69,5860399987.0
2007-09-21 08:50:00,114.69,114.74,114.66,114.73,4412500014.0
2007-09-21 08:55:00,114.74,114.86,114.72,114.83,4967999986.0
2007-09-21 09:00:00,114.83,114.91,114.81,114.885,7784199987.0
2007-09-21 09:05:00,114.89,114.89,114.835,114.88,5934800007.0
2007-09-21 09:10:00,114.895,114.94,114.885,114.915,6719900010.0
2007-09-21 09:15:00,114.915,114.98,114.905,114.96,6791799997.0
2007-09-21 09:20:00,114.955,114.97,114.915,114.96,6266699970.0
2007-09-21 09:25:00,114.955,114.97,114.93,114.965,4290300000.0
2007-09-21 09:30:00,114.96,114.98,114.92,114.97,5660300831.0
2007-09-21 09:35:00,114.965,114.97,114.925,114.95,6716700020.0
2007-09-21 09:40:00,114.945,115.095,114.945,115.06,8783500003.0
2007-09-21 09:45:00,115.07,115.09,115.04,115.07,6789400010.0
2007-09-21 09:50:00,115.07,115.15,115.04,115.07,8524000021.0
2007-09-21 09:55:00,115.07,115.07,114.98,115.02,9365799997.0
2007-09-21 10:00:00,115.02,115.05,115.0,115.02,7000199986.0
2007-09-21 10:05:00,115.03,115.045,115.01,115.01,5299900027.0
2007-09-21 10:10:00,115.01,115.01,114.92,114.93,4468499987.0
2007-09-21 10:15:00,114.94,114.95,114.91,114.93,5875799976.0
2007-09-21 10:20:00,114.93,114.99,114.915,114.98,5442399974.0
2007-09-21 10:25:00,114.98,115.11,114.98,115.11,9457300006.0
2007-09-21 10:30:00,115.12,115.24,115.08,115.13,8439099990.0
2007-09-21 10:35:00,115.14,115.2,115.13,115.16,8102149984.0
2007-09-21 10:40:00,115.17,115.43,115.16,115.3,8176249980.0
2007-09-21 10:45:00,115.3,115.32,115.22,115.25,7852600022.0
2007-09-21 10:50:00,115.27,115.33,115.205,115.23,8216300016.0
2007-09-21 10:55:00,115.25,115.28,115.22,115.23,6105200030.0
2007-09-21 11:00:00,115.24,115.32,115.23,115.3,9121100018.0
2007-09-21 11:05:00,115.31,115.34,115.28,115.32,7888799998.0
2007-09-21 11:10:00,115.32,115.33,115.28,115.29,9124699957.0
2007-09-21 11:15:00,115.285,115.38,115.285,115.37,7191999893.0
2007-09-21 11:20:00,115.36,115.37,115.3,115.33,8594999849.0
2007-09-21 11:25:00,115.33,115.34,115.29,115.315,7584699978.0
2007-09-21 11:30:00,115.33,115.35,115.305,115.33,6666949985.0
2007-09-21 11:35:00,115.35,115.41,115.33,115.4,7705000050.0
2007-09-21 11:40:00,115.405,115.41,115.33,115.35,8675300023.0
2007-09-21 11:45:00,115.35,115.38,115.33,115.37,7515400023.0
2007-09-21 11:50:00,115.38,115.385,115.35,115.35,4865200009.0
2007-09-21 11:55:00,115.35,115.41,115.35,115.39,7881900124.0
2007-09-21 12:00:00,115.4,115.48,115.39,115.46,8669999978.0
2007-09-21 12:05:00,115.46,115.62,115.45,115.62,5851399984.0
2007-09-21 12:10:00,115.61,115.65,115.58,115.62,6239999980.0
2007-09-21 12:15:00,115.61,115.67,115.59,115.62,6239999980.0
2007-09-21 12:20:00,115.62,115.66,115.62,115.65,6168499979.0
2007-09-21 12:25:00,115.65,115.66,115.62,115.64,5313500001.0
2007-09-21 12:30:00,115.65,115.675,115.61,115.66,5029600013.0
2007-09-21 12:35:00,115.66,115.66,115.615,115.63,3373699982.0
2007-09-21 12:40:00,115.635,115.64,115.56,115.59,6364499982.0
2007-09-21 12:45:00,115.585,115.61,115.55,115.61,5844499991.0
2007-09-21 12:50:00,115.62,115.64,115.55,115.55,6818900002.0
2007-09-21 12:55:00,115.55,115.57,115.51,115.535,2960650016.0
2007-09-21 13:00:00,115.54,115.54,115.5,115.5,4237199979.0
2007-09-21 13:05:00,115.5,115.52,115.475,115.48,7273199982.0
2007-09-21 13:10:00,115.48,115.48,115.445,115.455,4849199971.0
2007-09-21 13:15:00,115.455,115.46,115.39,115.43,7493100005.0
2007-09-21 13:20:00,115.44,115.45,115.42,115.45,7058399958.0
2007-09-21 13:25:00,115.45,115.49,115.445,115.49,5729600010.0
2007-09-21 13:30:00,115.49,115.49,115.44,115.45,3328199986.0
2007-09-21 13:35:00,115.45,115.49,115.435,115.45,6452200008.0
2007-09-21 13:40:00,115.45,115.49,115.43,115.45,8326200030.0
2007-09-21 13:45:00,115.455,115.46,115.405,115.41,8372200034.0
2007-09-21 13:50:00,115.41,115.42,115.345,115.355,4953400005.0
2007-09-21 13:55:00,115.36,115.39,115.35,115.37,8605599979.0
2007-09-21 14:00:00,115.38,115.55,115.36,115.54,7486200016.0
2007-09-21 14:05:00,115.55,115.56,115.51,115.55,5688279988.0
2007-09-21 14:10:00,115.56,115.63,115.55,115.61,9613259943.0
2007-09-21 14:15:00,115.62,115.64,115.58,115.61,6586709953.0
2007-09-21 14:20:00,115.6,115.61,115.535,115.56,6310519982.0
2007-09-21 14:25:00,115.56,115.57,115.51,115.52,8147900020.0
2007-09-21 14:30:00,115.53,115.58,115.49,115.57,7185500050.0
2007-09-21 14:35:00,115.57,115.72,115.55,115.68,10199000040.0
2007-09-21 14:40:00,115.67,115.68,115.61,115.67,10199000040.0
2007-09-21 14:45:00,115.67,115.77,115.67,115.755,10545000003.0
2007-09-21 14:50:00,115.74,115.8,115.74,115.765,10230500180.0
2007-09-21 14:55:00,115.765,115.825,115.76,115.81,5514699979.0
2007-09-21 15:00:00,115.81,115.85,115.78,115.825,8032099973.0
2007-09-21 15:05:00,115.83,115.83,115.72,115.73,5915000010.0
2007-09-21 15:10:00,115.73,115.74,115.68,115.69,7548199967.0
2007-09-21 15:15:00,115.71,115.71,115.605,115.605,6119629974.0
2007-09-21 15:20:00,115.6,115.63,115.53,115.62,8822499933.0
2007-09-21 15:25:00,115.61,115.61,115.5,115.5,6593499990.0
2007-09-21 15:30:00,115.49,115.545,115.48,115.51,6495900018.0
2007-09-21 15:35:00,115.5,115.56,115.5,115.51,6753299974.0
2007-09-21 15:40:00,115.52,115.55,115.45,115.46,9700999975.0
2007-09-21 15:45:00,115.44,115.45,115.35,115.38,10094499920.0
2007-09-21 15:50:00,115.39,115.51,115.385,115.5,7144899962.0
2007-09-21 15:55:00,115.51,115.55,115.49,115.51,6518899981.0
2007-09-21 16:00:00,115.52,115.52,115.47,115.51,7735599933.0
2007-09-21 16:05:00,115.52,115.53,115.47,115.485,7395299965.0
2007-09-21 16:10:00,115.47,115.53,115.445,115.5,6668899995.0
2007-09-21 16:15:00,115.51,115.54,115.48,115.48,10436900045.0
2007-09-21 16:20:00,115.495,115.51,115.46,115.5,8789200037.0
2007-09-21 16:25:00,115.5,115.54,115.46,115.48,8369599996.0
2007-09-21 16:30:00,115.47,115.52,115.46,115.49,5689899961.0
2007-09-21 16:35:00,115.47,115.52,115.45,115.51,8221900025.0
2007-09-21 16:40:00,115.51,115.52,115.5,115.51,4355700060.0
2007-09-21 16:45:00,115.505,115.505,115.44,115.465,6933099974.0
2007-09-21 16:50:00,115.465,115.48,115.44,115.44,7409799986.0
2007-09-21 16:55:00,115.445,115.45,115.38,115.4,5836699975.0
2007-09-21 17:00:00,115.39,115.47,115.39,115.45,7791099999.0
2007-09-21 17:05:00,115.46,115.47,115.44,115.45,9214402419.0
2007-09-21 17:10:00,115.45,115.48,115.445,115.465,6222000005.0
2007-09-21 17:15:00,115.465,115.52,115.46,115.51,5540660063.0
2007-09-21 17:20:00,115.52,115.56,115.5,115.52,7085300096.0
2007-09-21 17:25:00,115.53,115.62,115.525,115.595,5591399938.0
2007-09-21 17:30:00,115.595,115.605,115.5,115.53,6958299952.0
2007-09-21 17:35:00,115.54,115.59,115.54,115.58,6269500004.0
2007-09-21 17:40:00,115.58,115.63,115.58,115.615,5214599996.0
2007-09-21 17:45:00,115.615,115.63,115.595,115.62,5625399952.0
2007-09-21 17:50:00,115.62,115.64,115.59,115.59,4509099976.0
2007-09-21 17:55:00,115.59,115.615,115.585,115.6,4105399986.0
2007-09-21 18:00:00,115.6,115.62,115.51,115.525,4805099967.0
2007-09-21 18:05:00,115.525,115.605,115.525,115.585,3456499989.0
2007-09-21 18:10:00,115.585,115.6,115.555,115.585,3879499966.0
2007-09-21 18:15:00,115.59,115.595,115.57,115.58,2387400010.0
2007-09-21 18:20:00,115.585,115.6,115.55,115.555,1027299991.0
2007-09-21 18:25:00,115.56,115.56,115.525,115.54,3073700007.0
2007-09-21 18:30:00,115.54,115.55,115.52,115.53,3554799984.0
2007-09-21 18:35:00,115.53,115.545,115.46,115.495,2960399992.0
2007-09-21 18:40:00,115.49,115.52,115.475,115.52,2447949977.0
2007-09-21 18:45:00,115.52,115.525,115.485,115.505,1760400004.0
2007-09-21 18:50:00,115.51,115.56,115.495,115.505,3673700008.0
2007-09-21 18:55:00,115.505,115.56,115.5,115.545,3456800000.0
2007-09-21 19:00:00,115.54,115.56,115.54,115.555,4170199965.0
2007-09-21 19:05:00,115.555,115.555,115.53,115.535,1353300001.0
2007-09-21 19:10:00,115.535,115.535,115.52,115.52,822799983.0
2007-09-21 19:15:00,115.52,115.525,115.485,115.485,615399990.0
2007-09-21 19:20:00,115.48,115.54,115.475,115.54,2657799978.0
2007-09-21 19:25:00,115.535,115.55,115.52,115.53,3238100020.0
2007-09-21 19:30:00,115.53,115.55,115.52,115.53,1579500008.0
2007-09-21 19:35:00,115.53,115.54,115.51,115.52,3240109984.0
2007-09-21 19:40:00,115.52,115.53,115.5,115.51,5498199999.0
2007-09-21 19:45:00,115.505,115.52,115.48,115.49,6064800007.0
2007-09-21 19:50:00,115.48,115.5,115.46,115.48,4595399974.0
2007-09-21 19:55:00,115.48,115.48,115.41,115.43,5840499986.0
2007-09-21 20:00:00,115.43,115.44,115.4,115.43,5131999982.0
2007-09-21 20:05:00,115.43,115.44,115.41,115.43,3996300004.0
2007-09-21 20:10:00,115.43,115.43,115.4,115.4,4906599980.0
2007-09-21 20:15:00,115.41,115.43,115.33,115.33,4826249984.0
2007-09-21 20:20:00,115.33,115.36,115.32,115.335,6854200020.0
2007-09-21 20:25:00,115.335,115.35,115.315,115.34,5072899979.0
2007-09-21 20:30:00,115.34,115.37,115.33,115.34,5691999996.0
2007-09-21 20:35:00,115.34,115.36,115.29,115.29,3335599995.0
2007-09-21 20:40:00,115.29,115.32,115.26,115.26,5929499948.0
2007-09-21 20:45:00,115.26,115.38,115.26,115.36,3393800008.0
2007-09-21 20:50:00,115.36,115.36,115.34,115.35,687499998.0
2007-09-21 20:55:00,115.345,115.4,115.34,115.39,894499995.0
2007-09-21 21:00:00,115.39,115.41,115.325,115.405,2337559998.0
2007-09-21 21:05:00,115.405,115.425,115.405,115.415,949899995.0
2007-09-21 21:10:00,115.41,115.44,115.39,115.435,1371900005.0
2007-09-21 21:15:00,115.435,115.44,115.38,115.41,1225799998.0
2007-09-21 21:20:00,115.41,115.41,115.34,115.385,1457700004.0
2007-09-21 21:25:00,115.385,115.4,115.37,115.39,843500004.0
2007-09-21 21:30:00,115.395,115.405,115.385,115.395,637099997.0
2007-09-21 21:35:00,115.39,115.405,115.37,115.38,694699996.0
2007-09-21 21:40:00,115.38,115.385,115.315,115.35,1986199994.0
2007-09-21 21:45:00,115.355,115.355,115.325,115.35,466000000.0
2007-09-21 21:50:00,115.35,115.375,115.34,115.36,1157700002.0
2007-09-21 21:55:00,115.36,115.39,115.35,115.38,1552100000.0
2007-09-21 22:00:00,115.38,115.385,115.35,115.365,1130100001.0
2007-09-21 22:05:00,115.37,115.38,115.35,115.36,1739100000.0
2007-09-21 22:10:00,115.36,115.37,115.34,115.345,2825699996.0
2007-09-21 22:15:00,115.345,115.345,115.31,115.33,569499993.0
2007-09-21 22:20:00,115.335,115.35,115.315,115.33,1687599989.0
2007-09-21 22:25:00,115.33,115.34,115.33,115.34,499699999.0
2007-09-21 22:30:00,115.34,115.35,115.325,115.35,479107997.0
2007-09-21 22:35:00,115.35,115.36,115.33,115.34,1063400000.0
2007-09-21 22:40:00,115.34,115.365,115.33,115.335,1158799997.0
2007-09-21 22:45:00,115.335,115.38,115.335,115.36,1653599980.0
2007-09-21 22:50:00,115.36,115.39,115.35,115.39,1215099998.0
2007-09-21 22:55:00,115.39,115.54,115.35,115.47,1770299999.0
2007-09-23 23:55:00,115.375,115.375,115.375,115.375,1600000.0
2007-09-24 00:00:00,115.36,115.375,115.34,115.36,316100002.0
2007-09-24 00:05:00,115.36,115.36,115.33,115.33,350100002.0
2007-09-24 00:10:00,115.34,115.35,115.33,115.34,336400007.0
2007-09-24 00:15:00,115.34,115.34,115.33,115.33,266900000.0
2007-09-24 00:20:00,115.33,115.335,115.31,115.33,594400004.0
2007-09-24 00:25:00,115.33,115.355,115.32,115.34,687399992.0
2007-09-24 00:30:00,115.34,115.355,115.32,115.34,773900006.0
2007-09-24 00:35:00,115.34,115.34,115.31,115.33,664300007.0
2007-09-24 00:40:00,115.33,115.35,115.32,115.33,191899999.0
2007-09-24 00:45:00,115.32,115.34,115.32,115.34,185800002.0
2007-09-24 00:50:00,115.34,115.36,115.33,115.33,308700002.0
2007-09-24 00:55:00,115.33,115.36,115.33,115.34,325000001.0
2007-09-24 01:00:00,115.33,115.33,115.29,115.3,844100000.0
2007-09-24 01:05:00,115.29,115.3,115.28,115.3,429600000.0
2007-09-24 01:10:00,115.29,115.31,115.25,115.25,922599998.0
2007-09-24 01:15:00,115.24,115.26,115.21,115.25,1608799998.0
2007-09-24 01:20:00,115.25,115.28,115.23,115.23,1230599994.0
2007-09-24 01:25:00,115.24,115.27,115.215,115.27,834700001.0
2007-09-24 01:30:00,115.27,115.28,115.245,115.28,880400000.0
2007-09-24 01:35:00,115.28,115.3,115.27,115.3,628399998.0
2007-09-24 01:40:00,115.3,115.32,115.29,115.32,604299999.0
2007-09-24 01:45:00,115.32,115.32,115.235,115.24,2389500009.0
2007-09-24 01:50:00,115.24,115.26,115.23,115.25,465800003.0
2007-09-24 01:55:00,115.25,115.26,115.235,115.24,1075100020.0
2007-09-24 02:00:00,115.24,115.27,115.24,115.27,1214100013.0
2007-09-24 02:05:00,115.27,115.27,115.26,115.26,1013520008.0
2007-09-24 02:10:00,115.26,115.26,115.245,115.25,1442199998.0
2007-09-24 02:15:00,115.25,115.26,115.245,115.245,676200000.0
2007-09-24 02:20:00,115.25,115.26,115.24,115.24,1033900003.0
2007-09-24 02:25:00,115.24,115.24,115.16,115.16,4037519999.0
2007-09-24 02:30:00,115.155,115.17,115.15,115.16,1708999992.0
2007-09-24 02:35:00,115.16,115.18,115.15,115.175,1499700001.0
2007-09-24 02:40:00,115.18,115.19,115.16,115.18,1412699991.0
2007-09-24 02:45:00,115.18,115.19,115.15,115.18,2009200003.0
2007-09-24 02:50:00,115.175,115.175,115.16,115.17,627599993.0
2007-09-24 02:55:00,115.17,115.19,115.15,115.15,1696400014.0
2007-09-24 03:00:00,115.15,115.16,115.11,115.12,2032200006.0
2007-09-24 03:05:00,115.11,115.14,115.1,115.12,2387099974.0
2007-09-24 03:10:00,115.12,115.17,115.12,115.17,2782700010.0
2007-09-24 03:15:00,115.17,115.17,115.13,115.14,3839600005.0
2007-09-24 03:20:00,115.15,115.165,115.115,115.14,854930004.0
2007-09-24 03:25:00,115.14,115.15,115.125,115.14,1410000007.0
2007-09-24 03:30:00,115.14,115.15,115.13,115.15,2286699998.0
2007-09-24 03:35:00,115.15,115.16,115.14,115.15,2172400008.0
2007-09-24 03:40:00,115.15,115.16,115.14,115.15,2765800009.0
2007-09-24 03:45:00,115.15,115.15,115.13,115.14,1029199987.0
2007-09-24 03:50:00,115.14,115.15,115.11,115.14,2243800000.0
2007-09-24 03:55:00,115.15,115.15,115.13,115.135,426900000.0
2007-09-24 04:00:00,115.135,115.14,115.13,115.13,1462700002.0
2007-09-24 04:05:00,115.13,115.14,115.11,115.13,3106200030.0
2007-09-24 04:10:00,115.12,115.13,115.06,115.07,4827100030.0
2007-09-24 04:15:00,115.07,115.09,115.06,115.08,3569000012.0
2007-09-24 04:20:00,115.08,115.12,115.08,115.1,3737100005.0
2007-09-24 04:25:00,115.1,115.1,115.06,115.06,618600002.0
2007-09-24 04:30:00,115.07,115.09,115.06,115.07,3647000006.0
2007-09-24 04:35:00,115.07,115.07,115.05,115.07,2155899992.0
2007-09-24 04:40:00,115.08,115.08,115.06,115.07,1960999986.0
2007-09-24 04:45:00,115.07,115.1,115.07,115.09,2014100000.0
2007-09-24 04:50:00,115.08,115.11,115.08,115.1,3702399956.0
2007-09-24 04:55:00,115.1,115.11,115.08,115.09,4134199961.0
2007-09-24 05:00:00,115.09,115.11,115.09,115.1,3007999999.0
2007-09-24 05:05:00,115.1,115.12,115.08,115.1,3453899971.0
2007-09-24 05:10:00,115.11,115.11,115.1,115.1,1692100008.0
2007-09-24 05:15:00,115.1,115.1,115.07,115.07,2331699993.0
2007-09-24 05:20:00,115.07,115.07,115.05,115.07,4000199945.0
2007-09-24 05:25:00,115.07,115.08,115.06,115.08,1914799995.0
2007-09-24 05:30:00,115.075,115.1,115.075,115.08,2251499987.0
2007-09-24 05:35:00,115.08,115.09,115.06,115.07,1270000012.0
2007-09-24 05:40:00,115.07,115.08,115.06,115.07,3383600010.0
2007-09-24 05:45:00,115.07,115.07,115.05,115.06,1292900001.0
2007-09-24 05:50:00,115.05,115.05,115.03,115.03,2739300016.0
2007-09-24 05:55:00,115.03,115.1,115.03,115.1,7589899995.0
2007-09-24 06:00:00,115.1,115.15,115.08,115.15,1529199990.0
2007-09-24 06:05:00,115.15,115.15,115.1,115.11,5036000036.0
2007-09-24 06:10:00,115.11,115.11,115.09,115.095,1961500015.0
2007-09-24 06:15:00,115.1,115.1,115.095,115.1,382499993.0
2007-09-24 06:20:00,115.1,115.1,115.08,115.1,1088499985.0
2007-09-24 06:25:00,115.1,115.13,115.09,115.09,1812050008.0
2007-09-24 06:30:00,115.09,115.1,115.06,115.065,1308700001.0
2007-09-24 06:35:00,115.065,115.08,115.04,115.05,1398000001.0
2007-09-24 06:40:00,115.05,115.05,115.02,115.04,2577800001.0
2007-09-24 06:45:00,115.04,115.07,115.03,115.06,5302599982.0
2007-09-24 06:50:00,115.06,115.06,115.04,115.05,2065100061.0
2007-09-24 06:55:00,115.05,115.07,115.035,115.06,2136599983.0
2007-09-24 07:00:00,115.06,115.07,115.03,115.05,4255300017.0
2007-09-24 07:05:00,115.05,115.06,115.04,115.05,2931299999.0
2007-09-24 07:10:00,115.06,115.08,115.04,115.04,4591999981.0
2007-09-24 07:15:00,115.04,115.04,115.04,115.04,251099999.0
2007-09-24 07:20:00,115.05,115.05,115.035,115.04,2294699962.0
2007-09-24 07:25:00,115.04,115.05,115.03,115.03,2374600003.0
2007-09-24 07:30:00,115.03,115.03,115.02,115.03,3117259947.0
2007-09-24 07:35:00,115.03,115.03,115.02,115.02,1821699990.0
2007-09-24 07:40:00,115.02,115.05,115.01,115.05,5216099969.0
2007-09-24 07:45:00,115.05,115.06,115.03,115.04,4293000029.0
2007-09-24 07:50:00,115.05,115.07,115.04,115.06,3737599982.0
2007-09-24 07:55:00,115.06,115.06,115.035,115.05,5853199978.0
2007-09-24 08:00:00,115.05,115.06,115.01,115.03,6063099988.0
2007-09-24 08:05:00,115.02,115.06,115.02,115.05,2614499979.0
2007-09-24 08:10:00,115.05,115.05,115.015,115.04,1604400001.0
2007-09-24 08:15:00,115.04,115.04,114.89,114.92,4890399993.0
2007-09-24 08:20:00,114.925,114.95,114.895,114.93,6732099994.0
2007-09-24 08:25:00,114.93,114.97,114.925,114.96,3237100008.0
2007-09-24 08:30:00,114.96,114.99,114.94,114.98,3088600007.0
2007-09-24 08:35:00,114.985,115.015,114.97,114.995,3901900037.0
2007-09-24 08:40:00,114.995,115.04,114.985,115.025,5477000013.0
2007-09-24 08:45:00,115.03,115.055,115.015,115.03,4918999977.0
2007-09-24 08:50:00,115.03,115.03,114.985,114.99,3262300001.0
2007-09-24 08:55:00,114.99,114.99,114.94,114.96,2443699993.0
2007-09-24 09:00:00,114.96,114.99,114.945,114.98,4028800007.0
2007-09-24 09:05:00,114.98,114.99,114.905,114.915,4763500000.0
2007-09-24 09:10:00,114.915,114.96,114.915,114.96,2693700000.0
2007-09-24 09:15:00,114.96,115.0,114.955,114.99,2292000003.0
2007-09-24 09:20:00,114.99,115.03,114.975,114.98,6538100018.0
2007-09-24 09:25:00,114.975,114.98,114.9,114.915,4914800007.0
2007-09-24 09:30:00,114.915,114.95,114.915,114.93,4367099995.0
2007-09-24 09:35:00,114.93,114.94,114.87,114.885,7271999992.0
2007-09-24 09:40:00,114.885,114.92,114.83,114.85,4132800011.0
2007-09-24 09:45:00,114.85,114.86,114.83,114.845,4639499993.0
2007-09-24 09:50:00,114.84,114.86,114.84,114.85,2159699988.0
2007-09-24 09:55:00,114.85,114.87,114.83,114.87,2916899994.0
2007-09-24 10:00:00,114.87,114.95,114.86,114.945,3020899992.0
2007-09-24 10:05:00,114.945,114.965,114.92,114.92,4611099979.0
2007-09-24 10:10:00,114.92,114.94,114.905,114.92,2590299992.0
2007-09-24 10:15:00,114.92,114.96,114.915,114.95,2737599992.0
2007-09-24 10:20:00,114.95,114.95,114.905,114.92,2419150004.0
2007-09-24 10:25:00,114.92,114.92,114.89,114.89,2171600008.0
2007-09-24 10:30:00,114.87,114.87,114.76,114.83,1061399994.0
2007-09-24 10:35:00,114.84,114.97,114.84,114.92,5202999970.0
2007-09-24 10:40:00,114.93,114.98,114.875,114.875,4018699976.0
2007-09-24 10:45:00,114.885,114.915,114.855,114.86,4910799983.0
2007-09-24 10:50:00,114.86,114.86,114.775,114.845,3977300017.0
2007-09-24 10:55:00,114.845,114.93,114.835,114.91,4192000007.0
2007-09-24 11:00:00,114.905,114.97,114.875,114.935,4258400029.0
2007-09-24 11:05:00,114.935,114.96,114.92,114.955,2378799988.0
2007-09-24 11:10:00,114.96,115.02,114.96,115.01,3870799995.0
2007-09-24 11:15:00,115.01,115.01,114.975,114.985,4395899982.0
2007-09-24 11:20:00,114.985,114.985,114.955,114.96,2636899993.0
2007-09-24 11:25:00,114.96,114.97,114.93,114.935,5912499960.0
2007-09-24 11:30:00,114.94,114.94,114.91,114.93,4629899990.0
2007-09-24 11:35:00,114.93,114.94,114.91,114.92,7016300025.0
2007-09-24 11:40:00,114.92,114.96,114.88,114.95,1958479994.0
2007-09-24 11:45:00,114.95,114.99,114.935,114.975,1611400011.0
2007-09-24 11:50:00,114.975,115.005,114.96,115.0,1919500005.0
2007-09-24 11:55:00,115.0,115.0,114.955,114.96,2813100018.0
2007-09-24 12:00:00,114.96,115.09,114.96,115.05,6025900008.0
2007-09-24 12:05:00,115.07,115.07,115.015,115.03,1245500006.0
2007-09-24 12:10:00,115.03,115.05,115.0,115.0,2825599993.0
2007-09-24 12:15:00,115.0,115.025,114.975,115.02,4120000004.0
2007-09-24 12:20:00,115.02,115.05,115.0,115.0,1899899998.0
2007-09-24 12:25:00,115.0,115.0,114.935,114.955,2403219997.0
2007-09-24 12:30:00,114.955,115.04,114.95,115.02,4466399961.0
2007-09-24 12:35:00,115.02,115.035,115.0,115.005,2551600013.0
2007-09-24 12:40:00,115.01,115.02,114.975,114.99,1034000003.0
2007-09-24 12:45:00,114.99,115.0,114.945,114.985,4147399968.0
2007-09-24 12:50:00,114.98,114.98,114.955,114.955,1849699989.0
2007-09-24 12:55:00,114.94,114.96,114.915,114.92,3971700006.0
2007-09-24 13:00:00,114.92,114.93,114.87,114.93,6579899989.0
2007-09-24 13:05:00,114.93,115.03,114.93,115.03,4251099997.0
2007-09-24 13:10:00,115.04,115.04,114.975,114.975,5498599991.0
2007-09-24 13:15:00,114.975,115.04,114.96,115.03,4794799980.0
2007-09-24 13:20:00,115.04,115.04,114.985,115.01,3208300019.0
2007-09-24 13:25:00,115.01,115.08,115.01,115.06,3026200006.0
2007-09-24 13:30:00,115.07,115.07,114.96,114.98,2906999995.0
2007-09-24 13:35:00,114.98,114.98,114.91,114.98,6349099954.0
2007-09-24 13:40:00,114.98,115.04,114.975,115.03,5625100012.0
2007-09-24 13:45:00,115.02,115.035,115.005,115.025,4204700016.0
2007-09-24 13:50:00,115.03,115.03,114.98,114.99,4676200010.0
2007-09-24 13:55:00,114.99,115.04,114.97,115.025,5745799980.0
2007-09-24 14:00:00,115.025,115.035,114.95,114.99,6320799918.0
2007-09-24 14:05:00,114.98,115.015,114.96,115.01,5344900042.0
2007-09-24 14:10:00,115.01,115.02,114.985,115.02,5916799997.0
2007-09-24 14:15:00,115.01,115.1,115.01,115.08,5920400022.0
2007-09-24 14:20:00,115.07,115.1,114.97,114.99,5560979985.0
2007-09-24 14:25:00,115.0,115.035,114.97,115.02,4689000035.0
2007-09-24 14:30:00,115.0,115.02,114.98,115.0,8069200013.0
2007-09-24 14:35:00,115.015,115.065,115.01,115.05,7369500007.0
2007-09-24 14:40:00,115.06,115.15,115.04,115.135,8263099905.0
2007-09-24 14:45:00,115.135,115.15,115.075,115.09,8230599960.0
2007-09-24 14:50:00,115.1,115.105,115.0,115.02,7793500012.0
2007-09-24 14:55:00,115.03,115.04,114.95,115.0,7067099970.0
2007-09-24 15:00:00,114.99,115.05,114.99,115.03,6806799980.0
2007-09-24 15:05:00,115.045,115.05,115.0,115.02,6485600120.0
2007-09-24 15:10:00,115.03,115.05,115.01,115.03,5135600077.0
2007-09-24 15:15:00,115.04,115.04,115.0,115.02,3564499996.0
2007-09-24 15:20:00,115.02,115.02,114.96,114.97,7908699950.0
2007-09-24 15:25:00,114.94,114.96,114.87,114.91,9167899944.0
2007-09-24 15:30:00,114.9,114.98,114.9,114.945,8168599927.0
2007-09-24 15:35:00,114.92,114.95,114.89,114.92,8476939999.0
2007-09-24 15:40:00,114.92,115.0,114.905,114.99,9064300013.0
2007-09-24 15:45:00,115.0,115.01,114.955,114.98,8446400031.0
2007-09-24 15:50:00,114.99,114.99,114.89,114.92,6747600016.0
2007-09-24 15:55:00,114.92,114.94,114.875,114.89,7705599930.0
2007-09-24 16:00:00,114.88,114.94,114.88,114.925,9843799919.0
2007-09-24 16:05:00,114.925,114.93,114.8,114.8,9104799999.0
2007-09-24 16:10:00,114.81,114.85,114.8,114.84,7095000031.0
2007-09-24 16:15:00,114.83,114.88,114.82,114.86,8618899873.0
2007-09-24 16:20:00,114.87,114.94,114.86,114.93,9200299902.0
2007-09-24 16:25:00,114.93,115.0,114.92,114.96,8054500047.0
2007-09-24 16:30:00,114.95,114.98,114.91,114.96,6910000035.0
2007-09-24 16:35:00,114.95,114.98,114.93,114.97,6244200025.0
2007-09-24 16:40:00,114.95,115.06,114.94,115.05,10062665976.0
2007-09-24 16:45:00,115.06,115.07,115.015,115.025,8049706011.0
2007-09-24 16:50:00,115.03,115.04,114.97,114.99,7139799994.0
2007-09-24 16:55:00,114.995,115.02,114.95,114.95,7363460006.0
2007-09-24 17:00:00,114.965,114.97,114.925,114.94,6788600013.0
2007-09-24 17:05:00,114.95,114.96,114.92,114.96,6034700020.0
2007-09-24 17:10:00,114.96,115.005,114.95,114.965,8996099982.0
2007-09-24 17:15:00,114.97,114.97,114.92,114.955,7810399999.0
2007-09-24 17:20:00,114.95,115.02,114.94,114.98,6302499970.0
2007-09-24 17:25:00,114.985,114.99,114.93,114.985,7477000010.0
2007-09-24 17:30:00,114.98,115.01,114.93,114.93,8623200024.0
2007-09-24 17:35:00,114.94,115.01,114.905,114.91,7389600018.0
2007-09-24 17:40:00,114.91,114.96,114.86,114.95,7065499968.0
2007-09-24 17:45:00,114.93,114.96,114.92,114.94,4640500014.0
2007-09-24 17:50:00,114.935,114.95,114.9,114.91,6908599994.0
2007-09-24 17:55:00,114.91,114.96,114.905,114.92,5683200013.0
2007-09-24 18:00:00,114.915,114.96,114.905,114.96,4616599982.0
2007-09-24 18:05:00,114.955,115.02,114.95,114.96,3385500001.0
2007-09-24 18:10:00,114.96,115.0,114.945,114.975,4050300009.0
2007-09-24 18:15:00,114.975,114.985,114.94,114.965,2108999997.0
2007-09-24 18:20:00,114.965,114.98,114.96,114.965,2913000001.0
2007-09-24 18:25:00,114.965,114.97,114.93,114.97,2939300001.0
2007-09-24 18:30:00,114.97,114.97,114.93,114.94,2599700002.0
2007-09-24 18:35:00,114.94,114.95,114.93,114.94,2863299979.0
2007-09-24 18:40:00,114.94,114.965,114.93,114.965,1411200001.0
2007-09-24 18:45:00,114.965,114.98,114.95,114.955,2170900024.0
2007-09-24 18:50:00,114.955,114.97,114.925,114.945,3859299993.0
2007-09-24 18:55:00,114.94,114.96,114.935,114.95,4454199989.0
2007-09-24 19:00:00,114.95,114.965,114.945,114.955,2068199998.0
2007-09-24 19:05:00,114.955,114.965,114.935,114.94,2854799999.0
2007-09-24 19:10:00,114.94,114.94,114.915,114.925,3151800000.0
2007-09-24 19:15:00,114.925,114.95,114.89,114.94,4096499997.0
2007-09-24 19:20:00,114.94,114.94,114.88,114.89,4416499993.0
2007-09-24 19:25:00,114.89,114.91,114.87,114.89,6427599936.0
2007-09-24 19:30:00,114.9,114.9,114.81,114.84,6786799966.0
2007-09-24 19:35:00,114.84,114.84,114.81,114.84,3562100028.0
2007-09-24 19:40:00,114.84,114.86,114.835,114.84,5185399991.0
2007-09-24 19:45:00,114.82,114.84,114.795,114.805,5486000030.0
2007-09-24 19:50:00,114.805,114.815,114.795,114.81,4037899984.0
2007-09-24 19:55:00,114.81,114.81,114.74,114.77,5315800056.0
2007-09-24 20:00:00,114.77,114.8,114.76,114.79,6613400008.0
2007-09-24 20:05:00,114.79,114.83,114.785,114.81,5083199998.0
2007-09-24 20:10:00,114.825,114.84,114.8,114.83,3692300022.0
2007-09-24 20:15:00,114.83,114.87,114.83,114.85,3842270066.0
2007-09-24 20:20:00,114.85,114.86,114.815,114.83,5457600029.0
2007-09-24 20:25:00,114.81,114.85,114.79,114.82,5673300011.0
2007-09-24 20:30:00,114.8,114.855,114.8,114.81,3407799971.0
2007-09-24 20:35:00,114.8,114.88,114.8,114.855,4848459969.0
2007-09-24 20:40:00,114.855,114.88,114.835,114.84,3154900006.0
2007-09-24 20:45:00,114.835,114.85,114.825,114.84,4001400016.0
2007-09-24 20:50:00,114.84,114.88,114.84,114.87,5661430001.0
2007-09-24 20:55:00,114.87,114.88,114.845,114.87,4047999983.0
2007-09-24 21:00:00,114.875,114.9,114.855,114.89,6110700065.0
2007-09-24 21:05:00,114.89,114.905,114.865,114.88,4862400016.0
2007-09-24 21:10:00,114.875,114.88,114.855,114.87,3885100003.0
2007-09-24 21:15:00,114.87,114.87,114.85,114.85,4626299955.0
2007-09-24 21:20:00,114.855,114.915,114.85,114.915,4670399995.0
2007-09-24 21:25:00,114.91,114.94,114.9,114.93,2142200014.0
2007-09-24 21:30:00,114.935,114.95,114.885,114.89,4835699974.0
2007-09-24 21:35:00,114.89,114.9,114.85,114.875,5426799963.0
2007-09-24 21:40:00,114.87,114.89,114.77,114.77,8383199912.0
2007-09-24 21:45:00,114.76,114.78,114.71,114.75,7415399984.0
2007-09-24 21:50:00,114.75,114.76,114.66,114.66,4343599994.0
2007-09-24 21:55:00,114.66,114.715,114.645,114.705,4312299987.0
2007-09-24 22:00:00,114.705,114.78,114.695,114.77,4272899968.0
2007-09-24 22:05:00,114.78,114.78,114.75,114.755,2855099976.0
2007-09-24 22:10:00,114.75,114.77,114.74,114.76,4165400009.0
2007-09-24 22:15:00,114.76,114.78,114.76,114.78,1960600000.0
2007-09-24 22:20:00,114.78,114.83,114.775,114.825,3479499995.0
2007-09-24 22:25:00,114.83,114.85,114.8,114.83,2056400006.0
2007-09-24 22:30:00,114.835,114.86,114.8,114.86,4405599980.0
2007-09-24 22:35:00,114.86,114.865,114.8,114.82,1605100002.0
2007-09-24 22:40:00,114.82,114.84,114.82,114.825,1439300008.0
2007-09-24 22:45:00,114.83,114.88,114.83,114.87,1452100006.0
2007-09-24 22:50:00,114.87,114.87,114.84,114.855,1561699978.0
2007-09-24 22:55:00,114.855,114.86,114.85,114.86,683600004.0
2007-09-24 23:00:00,114.86,114.88,114.78,114.78,655300000.0
2007-09-24 23:05:00,114.78,114.83,114.78,114.83,521400000.0
2007-09-24 23:10:00,114.83,114.85,114.82,114.84,1266899998.0
2007-09-24 23:15:00,114.84,114.87,114.83,114.87,1344199997.0
2007-09-24 23:20:00,114.87,114.87,114.855,114.855,584000000.0
2007-09-24 23:25:00,114.855,114.875,114.78,114.85,1257599989.0
2007-09-24 23:30:00,114.85,114.87,114.85,114.86,288900000.0
2007-09-24 23:35:00,114.86,114.885,114.86,114.865,413200008.0
2007-09-24 23:40:00,114.865,114.865,114.83,114.845,363800003.0
2007-09-24 23:45:00,114.845,114.885,114.84,114.875,307600000.0
2007-09-24 23:50:00,114.875,114.9,114.85,114.865,1210699992.0
2007-09-24 23:55:00,114.865,114.92,114.865,114.91,1250799996.0
2007-09-25 00:00:00,114.91,114.95,114.895,114.95,1127499986.0
2007-09-25 00:05:00,114.94,114.95,114.9,114.9,2272500001.0
2007-09-25 00:10:00,114.88,114.89,114.86,114.88,1117400000.0
2007-09-25 00:15:00,114.88,114.88,114.87,114.88,242799999.0
2007-09-25 00:20:00,114.88,114.91,114.88,114.9,946300011.0
2007-09-25 00:25:00,114.9,114.91,114.895,114.91,373700001.0
2007-09-25 00:30:00,114.91,114.91,114.91,114.91,72200001.0
2007-09-25 00:35:00,114.91,114.93,114.89,114.89,643700004.0
2007-09-25 00:40:00,114.89,114.905,114.88,114.895,418799999.0
2007-09-25 00:45:00,114.9,114.905,114.88,114.885,2012400011.0
2007-09-25 00:50:00,114.885,114.89,114.87,114.88,944199999.0
2007-09-25 00:55:00,114.88,114.885,114.845,114.885,1662400010.0
2007-09-25 01:00:00,114.89,114.9,114.85,114.86,1008299996.0
2007-09-25 01:05:00,114.86,114.89,114.86,114.89,641000006.0
2007-09-25 01:10:00,114.89,114.92,114.89,114.91,1075399996.0
2007-09-25 01:15:00,114.92,114.92,114.885,114.89,1317100030.0
2007-09-25 01:20:00,114.89,114.93,114.885,114.93,2045900003.0
2007-09-25 01:25:00,114.93,114.98,114.92,114.96,3094599986.0
2007-09-25 01:30:00,114.96,114.96,114.925,114.93,1345399993.0
2007-09-25 01:35:00,114.93,114.945,114.895,114.94,1466599999.0
2007-09-25 01:40:00,114.94,114.94,114.92,114.92,1276399986.0
2007-09-25 01:45:00,114.92,114.935,114.855,114.855,3488599994.0
2007-09-25 01:50:00,114.86,114.88,114.815,114.835,4628700007.0
2007-09-25 01:55:00,114.835,114.84,114.8,114.84,2144400004.0
2007-09-25 02:00:00,114.84,114.86,114.805,114.835,2430399995.0
2007-09-25 02:05:00,114.835,114.84,114.825,114.83,835200002.0
2007-09-25 02:10:00,114.83,114.84,114.805,114.825,1511500002.0
2007-09-25 02:15:00,114.825,114.84,114.82,114.835,2302999990.0
2007-09-25 02:20:00,114.835,114.84,114.815,114.825,1277800002.0
2007-09-25 02:25:00,114.82,114.83,114.71,114.755,4649800004.0
2007-09-25 02:30:00,114.76,114.78,114.715,114.73,5231500001.0
2007-09-25 02:35:00,114.73,114.78,114.72,114.755,4693799983.0
2007-09-25 02:40:00,114.755,114.82,114.755,114.81,4201999994.0
2007-09-25 02:45:00,114.805,114.81,114.73,114.75,3114899983.0
2007-09-25 02:50:00,114.75,114.75,114.65,114.67,3074199998.0
2007-09-25 02:55:00,114.67,114.7,114.66,114.69,5990800019.0
2007-09-25 03:00:00,114.69,114.73,114.675,114.72,4862500016.0
2007-09-25 03:05:00,114.72,114.72,114.655,114.66,2176700000.0
2007-09-25 03:10:00,114.665,114.7,114.655,114.7,2222100012.0
2007-09-25 03:15:00,114.7,114.765,114.7,114.76,4100499993.0
2007-09-25 03:20:00,114.765,114.77,114.73,114.745,1980400012.0
2007-09-25 03:25:00,114.75,114.77,114.73,114.75,4840900012.0
2007-09-25 03:30:00,114.76,114.77,114.73,114.74,3703600013.0
2007-09-25 03:35:00,114.74,114.75,114.695,114.73,4313899975.0
2007-09-25 03:40:00,114.73,114.74,114.725,114.73,1202199999.0
2007-09-25 03:45:00,114.73,114.74,114.69,114.715,3128799995.0
2007-09-25 03:50:00,114.715,114.725,114.7,114.71,1269499997.0
2007-09-25 03:55:00,114.705,114.74,114.7,114.73,2327900003.0
2007-09-25 04:00:00,114.73,114.74,114.72,114.73,1664299998.0
2007-09-25 04:05:00,114.73,114.735,114.65,114.66,1546500004.0
2007-09-25 04:10:00,114.66,114.7,114.655,114.7,1919799999.0
2007-09-25 04:15:00,114.695,114.7,114.665,114.69,2847099991.0
2007-09-25 04:20:00,114.69,114.69,114.665,114.675,2361000011.0
2007-09-25 04:25:00,114.675,114.685,114.675,114.68,503499996.0
2007-09-25 04:30:00,114.68,114.685,114.64,114.66,1556699994.0
2007-09-25 04:35:00,114.66,114.67,114.65,114.65,1021200000.0
2007-09-25 04:40:00,114.65,114.68,114.65,114.67,1874800005.0
2007-09-25 04:45:00,114.68,114.68,114.67,114.68,1589300008.0
2007-09-25 04:50:00,114.68,114.69,114.665,114.68,3968299985.0
2007-09-25 04:55:00,114.68,114.685,114.67,114.68,920500012.0
2007-09-25 05:00:00,114.68,114.69,114.67,114.675,1569600016.0
2007-09-25 05:05:00,114.68,114.69,114.67,114.68,1689599995.0
2007-09-25 05:10:00,114.68,114.69,114.675,114.68,1067299999.0
2007-09-25 05:15:00,114.68,114.69,114.67,114.68,2674800017.0
2007-09-25 05:20:00,114.68,114.69,114.665,114.67,3323800010.0
2007-09-25 05:25:00,114.67,114.74,114.665,114.735,5711600036.0
2007-09-25 05:30:00,114.735,114.75,114.715,114.745,4186699992.0
2007-09-25 05:35:00,114.75,114.77,114.735,114.75,2202000003.0
2007-09-25 05:40:00,114.75,114.75,114.725,114.73,2615499988.0
2007-09-25 05:45:00,114.73,114.74,114.66,114.66,1446900000.0
2007-09-25 05:50:00,114.68,114.71,114.67,114.675,1875600013.0
2007-09-25 05:55:00,114.675,114.73,114.67,114.715,3211199995.0
2007-09-25 06:00:00,114.715,114.735,114.69,114.725,1564299998.0
2007-09-25 06:05:00,114.73,114.75,114.725,114.73,2046300001.0
2007-09-25 06:10:00,114.73,114.735,114.7,114.73,1660400004.0
2007-09-25 06:15:00,114.73,114.79,114.725,114.775,3095199984.0
2007-09-25 06:20:00,114.78,114.805,114.775,114.785,2143499990.0
2007-09-25 06:25:00,114.8,114.84,114.78,114.78,5241100016.0
2007-09-25 06:30:00,114.78,114.8,114.755,114.79,2815199982.0
2007-09-25 06:35:00,114.79,114.825,114.78,114.795,4551500000.0
2007-09-25 06:40:00,114.8,114.8,114.775,114.79,2113499987.0
2007-09-25 06:45:00,114.79,114.82,114.785,114.795,2060599988.0
2007-09-25 06:50:00,114.795,114.805,114.76,114.765,4414500004.0
2007-09-25 06:55:00,114.765,114.78,114.73,114.745,4676599981.0
2007-09-25 07:00:00,114.745,114.79,114.74,114.765,1954800005.0
2007-09-25 07:05:00,114.76,114.77,114.705,114.715,1877200007.0
2007-09-25 07:10:00,114.715,114.73,114.685,114.69,736300001.0
2007-09-25 07:15:00,114.69,114.705,114.66,114.675,3083799996.0
2007-09-25 07:20:00,114.68,114.71,114.66,114.71,2012699996.0
2007-09-25 07:25:00,114.705,114.71,114.68,114.695,2567100001.0
2007-09-25 07:30:00,114.7,114.705,114.645,114.67,1236599997.0
2007-09-25 07:35:00,114.67,114.7,114.665,114.695,2254899997.0
2007-09-25 07:40:00,114.695,114.71,114.675,114.7,2391400015.0
2007-09-25 07:45:00,114.7,114.71,114.69,114.71,2370699998.0
2007-09-25 07:50:00,114.71,114.71,114.685,114.695,1041700002.0
2007-09-25 07:55:00,114.7,114.72,114.68,114.69,2090400009.0
2007-09-25 08:00:00,114.69,114.69,114.61,114.615,3864900020.0
2007-09-25 08:05:00,114.62,114.63,114.57,114.61,5729899996.0
2007-09-25 08:10:00,114.61,114.64,114.61,114.635,5884900008.0
2007-09-25 08:15:00,114.635,114.64,114.58,114.635,7709699998.0
2007-09-25 08:20:00,114.64,114.66,114.62,114.645,2836399990.0
2007-09-25 08:25:00,114.64,114.7,114.64,114.685,4850000019.0
2007-09-25 08:30:00,114.685,114.76,114.685,114.76,4373940009.0
2007-09-25 08:35:00,114.75,114.76,114.68,114.7,1468900008.0
2007-09-25 08:40:00,114.7,114.72,114.61,114.615,2927900025.0
2007-09-25 08:45:00,114.615,114.69,114.61,114.68,3194400000.0
2007-09-25 08:50:00,114.685,114.69,114.67,114.675,2144900006.0
2007-09-25 08:55:00,114.675,114.745,114.665,114.73,7115600033.0
2007-09-25 09:00:00,114.71,114.725,114.675,114.705,3710499969.0
2007-09-25 09:05:00,114.71,114.75,114.695,114.72,3082399978.0
2007-09-25 09:10:00,114.715,114.73,114.7,114.71,2865399992.0
2007-09-25 09:15:00,114.71,114.71,114.645,114.65,5047499972.0
2007-09-25 09:20:00,114.66,114.66,114.62,114.62,5150820043.0
2007-09-25 09:25:00,114.62,114.67,114.61,114.655,4024399990.0
2007-09-25 09:30:00,114.66,114.68,114.645,114.68,5800900004.0
2007-09-25 09:35:00,114.68,114.7,114.66,114.66,3759400011.0
2007-09-25 09:40:00,114.66,114.675,114.645,114.665,6342899948.0
2007-09-25 09:45:00,114.665,114.675,114.655,114.655,3254899978.0
2007-09-25 09:50:00,114.655,114.7,114.655,114.67,3254800019.0
2007-09-25 09:55:00,114.67,114.72,114.665,114.71,5340699981.0
2007-09-25 10:00:00,114.71,114.72,114.695,114.705,4696299986.0
2007-09-25 10:05:00,114.705,114.76,114.695,114.73,8063600015.0
2007-09-25 10:10:00,114.74,114.74,114.68,114.7,4834700012.0
2007-09-25 10:15:00,114.7,114.7,114.675,114.68,5636499971.0
2007-09-25 10:20:00,114.68,114.71,114.665,114.71,3228600005.0
2007-09-25 10:25:00,114.71,114.71,114.685,114.695,1277099993.0
2007-09-25 10:30:00,114.69,114.7,114.625,114.66,4624900001.0
2007-09-25 10:35:00,114.66,114.67,114.6,114.65,5235500005.0
2007-09-25 10:40:00,114.66,114.69,114.61,114.62,5685399989.0
2007-09-25 10:45:00,114.635,114.66,114.61,114.66,4137500000.0
2007-09-25 10:50:00,114.66,114.715,114.66,114.7,6450000024.0
2007-09-25 10:55:00,114.7,114.7,114.66,114.69,4758499993.0
2007-09-25 11:00:00,114.69,114.77,114.69,114.75,6713700012.0
2007-09-25 11:05:00,114.75,114.79,114.73,114.76,5121200022.0
2007-09-25 11:10:00,114.76,114.775,114.73,114.74,6532300000.0
2007-09-25 11:15:00,114.74,114.77,114.73,114.76,2359999992.0
2007-09-25 11:20:00,114.76,114.77,114.73,114.74,3794599965.0
2007-09-25 11:25:00,114.74,114.74,114.72,114.725,6177200000.0
2007-09-25 11:30:00,114.72,114.73,114.68,114.69,4565599972.0
2007-09-25 11:35:00,114.69,114.72,114.67,114.68,4030499966.0
2007-09-25 11:40:00,114.685,114.73,114.67,114.67,6057599968.0
2007-09-25 11:45:00,114.7,114.72,114.67,114.69,5854399956.0
2007-09-25 11:50:00,114.705,114.71,114.66,114.7,4949499981.0
2007-09-25 11:55:00,114.7,114.7,114.67,114.68,3504400009.0
2007-09-25 12:00:00,114.68,114.72,114.63,114.7,8942800022.0
2007-09-25 12:05:00,114.71,114.71,114.65,114.69,6314299923.0
2007-09-25 12:10:00,114.7,114.71,114.61,114.62,7964699966.0
2007-09-25 12:15:00,114.63,114.65,114.6,114.625,8509499985.0
2007-09-25 12:20:00,114.625,114.63,114.58,114.59,8135456000.0
2007-09-25 12:25:00,114.59,114.64,114.58,114.62,2729800006.0
2007-09-25 12:30:00,114.625,114.64,114.53,114.54,5881099955.0
2007-09-25 12:35:00,114.52,114.54,114.47,114.49,6496900034.0
2007-09-25 12:40:00,114.5,114.51,114.43,114.44,4500500010.0
2007-09-25 12:45:00,114.43,114.48,114.41,114.47,5681000027.0
2007-09-25 12:50:00,114.45,114.47,114.42,114.445,9023199899.0
2007-09-25 12:55:00,114.45,114.46,114.35,114.39,5473000016.0
2007-09-25 13:00:00,114.4,114.41,114.355,114.39,3876649997.0
2007-09-25 13:05:00,114.39,114.45,114.355,114.44,7519560021.0
2007-09-25 13:10:00,114.43,114.45,114.395,114.415,6787119961.0
2007-09-25 13:15:00,114.42,114.445,114.385,114.425,5355799988.0
2007-09-25 13:20:00,114.42,114.425,114.26,114.26,5870955994.0
2007-09-25 13:25:00,114.25,114.37,114.24,114.36,6734499951.0
2007-09-25 13:30:00,114.37,114.4,114.345,114.4,6960899966.0
2007-09-25 13:35:00,114.41,114.41,114.34,114.36,7276599956.0
2007-09-25 13:40:00,114.37,114.375,114.31,114.33,5060399965.0
2007-09-25 13:45:00,114.31,114.33,114.24,114.26,10329499940.0
2007-09-25 13:50:00,114.26,114.33,114.26,114.33,7984299992.0
2007-09-25 13:55:00,114.32,114.38,114.32,114.36,6488499986.0
2007-09-25 14:00:00,114.36,114.39,114.33,114.33,8896100004.0
2007-09-25 14:05:00,114.345,114.38,114.315,114.35,7080000013.0
2007-09-25 14:10:00,114.35,114.36,114.29,114.29,4832199983.0
2007-09-25 14:15:00,114.28,114.33,114.28,114.31,3745399978.0
2007-09-25 14:20:00,114.3,114.325,114.25,114.25,9555099991.0
2007-09-25 14:25:00,114.265,114.29,114.185,114.205,8306799994.0
2007-09-25 14:30:00,114.21,114.26,114.17,114.17,7300799964.0
2007-09-25 14:35:00,114.16,114.18,114.12,114.16,7986500035.0
2007-09-25 14:40:00,114.17,114.17,114.13,114.13,7986500035.0
2007-09-25 14:45:00,114.14,114.18,114.12,114.18,8542400000.0
2007-09-25 14:50:00,114.17,114.21,114.145,114.16,10342699933.0
2007-09-25 14:55:00,114.16,114.17,114.08,114.105,6587082362.0
2007-09-25 15:00:00,114.08,114.25,114.08,114.22,5884499955.0
2007-09-25 15:05:00,114.23,114.29,114.15,114.16,6348269971.0
2007-09-25 15:10:00,114.17,114.195,114.12,114.165,5311139999.0
2007-09-25 15:15:00,114.17,114.2,114.13,114.17,8862500070.0
2007-09-25 15:20:00,114.17,114.17,114.11,114.15,8227499958.0
2007-09-25 15:25:00,114.16,114.17,114.14,114.15,8890999950.0
2007-09-25 15:30:00,114.14,114.16,114.1,114.12,10117999935.0
2007-09-25 15:35:00,114.13,114.13,114.07,114.07,8682899975.0
2007-09-25 15:40:00,114.08,114.12,114.07,114.08,7640000015.0
2007-09-25 15:45:00,114.075,114.17,114.07,114.16,8130000028.0
2007-09-25 15:50:00,114.16,114.17,114.1,114.1,10411299986.0
2007-09-25 15:55:00,114.11,114.23,114.07,114.17,9678599972.0
2007-09-25 16:00:00,114.14,114.24,114.01,114.24,10121499920.0
2007-09-25 16:05:00,114.25,114.38,114.25,114.36,9902529914.0
2007-09-25 16:10:00,114.36,114.61,114.36,114.58,6687499915.0
2007-09-25 16:15:00,114.59,114.63,114.49,114.54,8764299974.0
2007-09-25 16:20:00,114.54,114.57,114.45,114.45,7856900013.0
2007-09-25 16:25:00,114.46,114.46,114.36,114.39,9050500045.0
2007-09-25 16:30:00,114.4,114.43,114.36,114.42,9570400011.0
2007-09-25 16:35:00,114.41,114.58,114.4,114.56,6637000010.0
2007-09-25 16:40:00,114.57,114.57,114.51,114.53,6637000010.0
2007-09-25 16:45:00,114.52,114.55,114.5,114.52,8148500004.0
2007-09-25 16:50:00,114.52,114.52,114.42,114.45,6045900014.0
2007-09-25 16:55:00,114.45,114.47,114.33,114.33,9211299960.0
2007-09-25 17:00:00,114.35,114.39,114.33,114.38,9536499907.0
2007-09-25 17:05:00,114.395,114.48,114.375,114.43,6530599975.0
2007-09-25 17:10:00,114.44,114.5,114.43,114.455,6195300003.0
2007-09-25 17:15:00,114.44,114.45,114.35,114.41,7282700007.0
2007-09-25 17:20:00,114.41,114.42,114.35,114.41,7370700021.0
2007-09-25 17:25:00,114.4,114.435,114.35,114.39,10116400048.0
2007-09-25 17:30:00,114.37,114.41,114.36,114.405,4321099999.0
2007-09-25 17:35:00,114.405,114.44,114.36,114.41,2276199991.0
2007-09-25 17:40:00,114.43,114.47,114.42,114.43,5254749987.0
2007-09-25 17:45:00,114.43,114.46,114.385,114.45,5817599973.0
2007-09-25 17:50:00,114.45,114.515,114.44,114.49,4846499984.0
2007-09-25 17:55:00,114.49,114.5,114.41,114.46,8729799951.0
2007-09-25 18:00:00,114.47,114.5,114.455,114.465,7133599974.0
2007-09-25 18:05:00,114.46,114.53,114.455,114.515,7519399975.0
2007-09-25 18:10:00,114.515,114.535,114.465,114.485,4783599967.0
2007-09-25 18:15:00,114.485,114.52,114.435,114.44,4103999990.0
2007-09-25 18:20:00,114.445,114.455,114.435,114.45,4641899977.0
2007-09-25 18:25:00,114.445,114.5,114.445,114.49,3195499983.0
2007-09-25 18:30:00,114.49,114.515,114.485,114.49,3215799982.0
2007-09-25 18:35:00,114.49,114.49,114.46,114.47,850399999.0
2007-09-25 18:40:00,114.47,114.48,114.46,114.48,1916600011.0
2007-09-25 18:45:00,114.48,114.5,114.47,114.49,5373100016.0
2007-09-25 18:50:00,114.49,114.5,114.47,114.495,2254800026.0
2007-09-25 18:55:00,114.495,114.57,114.48,114.57,6017099954.0
2007-09-25 19:00:00,114.575,114.58,114.51,114.51,6886100009.0
2007-09-25 19:05:00,114.51,114.585,114.51,114.53,3216059989.0
2007-09-25 19:10:00,114.53,114.54,114.51,114.53,2219409995.0
2007-09-25 19:15:00,114.53,114.56,114.52,114.54,3836499970.0
2007-09-25 19:20:00,114.54,114.55,114.51,114.515,1600719985.0
2007-09-25 19:25:00,114.51,114.59,114.51,114.56,5424179986.0
2007-09-25 19:30:00,114.56,114.58,114.54,114.565,3229400002.0
2007-09-25 19:35:00,114.565,114.58,114.53,114.555,1917739996.0
2007-09-25 19:40:00,114.57,114.58,114.53,114.53,2577800011.0
2007-09-25 19:45:00,114.53,114.57,114.525,114.565,2380000001.0
2007-09-25 19:50:00,114.565,114.575,114.535,114.56,3000299984.0
2007-09-25 19:55:00,114.54,114.59,114.54,114.565,3556500001.0
2007-09-25 20:00:00,114.565,114.585,114.56,114.57,2038400003.0
2007-09-25 20:05:00,114.58,114.58,114.49,114.49,3459580006.0
2007-09-25 20:10:00,114.49,114.52,114.47,114.515,5161899952.0
2007-09-25 20:15:00,114.515,114.53,114.435,114.46,3802099994.0
2007-09-25 20:20:00,114.46,114.47,114.445,114.455,1393100013.0
2007-09-25 20:25:00,114.455,114.49,114.445,114.46,3058599979.0
2007-09-25 20:30:00,114.455,114.49,114.45,114.48,2390900016.0
2007-09-25 20:35:00,114.48,114.485,114.445,114.46,1704099991.0
2007-09-25 20:40:00,114.46,114.46,114.41,114.455,1833499988.0
2007-09-25 20:45:00,114.46,114.5,114.46,114.49,3832300003.0
2007-09-25 20:50:00,114.49,114.5,114.46,114.47,3034399994.0
2007-09-25 20:55:00,114.47,114.55,114.455,114.535,3428250014.0
2007-09-25 21:00:00,114.53,114.54,114.46,114.47,2251499988.0
2007-09-25 21:05:00,114.47,114.51,114.45,114.47,2820899977.0
2007-09-25 21:10:00,114.47,114.49,114.455,114.455,1504299989.0
2007-09-25 21:15:00,114.455,114.48,114.45,114.46,608200002.0
2007-09-25 21:20:00,114.46,114.5,114.45,114.49,610099994.0
2007-09-25 21:25:00,114.49,114.53,114.49,114.5,870499996.0
2007-09-25 21:30:00,114.5,114.505,114.48,114.495,821599997.0
2007-09-25 21:35:00,114.49,114.52,114.48,114.52,709499994.0
2007-09-25 21:40:00,114.51,114.55,114.5,114.54,1737599998.0
2007-09-25 21:45:00,114.535,114.54,114.505,114.51,901499998.0
2007-09-25 21:50:00,114.52,114.56,114.51,114.55,2971599999.0
2007-09-25 21:55:00,114.55,114.76,114.55,114.73,5696299994.0
2007-09-25 22:00:00,114.73,114.73,114.67,114.715,5628679977.0
2007-09-25 22:05:00,114.72,114.83,114.7,114.78,4704300010.0
2007-09-25 22:10:00,114.78,114.86,114.78,114.85,4191900011.0
2007-09-25 22:15:00,114.865,114.87,114.765,114.805,3672899958.0
2007-09-25 22:20:00,114.805,114.83,114.77,114.79,3976699944.0
2007-09-25 22:25:00,114.81,114.825,114.77,114.78,5326299974.0
2007-09-25 22:30:00,114.78,114.8,114.77,114.79,3846900010.0
2007-09-25 22:35:00,114.79,114.8,114.775,114.79,2093399986.0
2007-09-25 22:40:00,114.785,114.8,114.75,114.77,3774199970.0
2007-09-25 22:45:00,114.77,114.81,114.76,114.79,2613999955.0
2007-09-25 22:50:00,114.79,114.805,114.765,114.78,2279899974.0
2007-09-25 22:55:00,114.78,114.805,114.75,114.77,2481099990.0
2007-09-25 23:00:00,114.77,114.78,114.75,114.76,362800000.0
2007-09-25 23:05:00,114.76,114.79,114.75,114.78,949400012.0
2007-09-25 23:10:00,114.78,114.78,114.705,114.705,468000002.0
2007-09-25 23:15:00,114.705,114.73,114.685,114.73,1036600005.0
2007-09-25 23:20:00,114.725,114.725,114.69,114.695,642100001.0
2007-09-25 23:25:00,114.695,114.78,114.695,114.77,748599998.0
2007-09-25 23:30:00,114.77,114.785,114.75,114.76,584999992.0
2007-09-25 23:35:00,114.75,114.76,114.7,114.7,491300002.0
2007-09-25 23:40:00,114.7,114.745,114.66,114.67,1520000033.0
2007-09-25 23:45:00,114.67,114.685,114.65,114.655,1021800031.0
2007-09-25 23:50:00,114.655,114.68,114.6,114.615,1460400004.0
2007-09-25 23:55:00,114.615,114.64,114.59,114.63,2412799996.0
2007-09-26 00:00:00,114.64,114.69,114.64,114.68,2798100012.0
2007-09-26 00:05:00,114.68,114.68,114.67,114.68,575199998.0
2007-09-26 00:10:00,114.68,114.69,114.68,114.69,360500000.0
2007-09-26 00:15:00,114.69,114.71,114.68,114.7,1399999992.0
2007-09-26 00:20:00,114.7,114.71,114.69,114.7,498200004.0
2007-09-26 00:25:00,114.7,114.71,114.68,114.7,4649999986.0
2007-09-26 00:30:00,114.7,114.74,114.69,114.74,3700499960.0
2007-09-26 00:35:00,114.74,114.76,114.71,114.72,5158899989.0
2007-09-26 00:40:00,114.72,114.74,114.65,114.65,6098099993.0
2007-09-26 00:45:00,114.66,114.67,114.63,114.66,4351400011.0
2007-09-26 00:50:00,114.66,114.66,114.61,114.62,3724800026.0
2007-09-26 00:55:00,114.62,114.69,114.61,114.67,4165499983.0
2007-09-26 01:00:00,114.66,114.74,114.64,114.71,6073399999.0
2007-09-26 01:05:00,114.71,114.74,114.7,114.72,2367700006.0
2007-09-26 01:10:00,114.72,114.72,114.69,114.7,2341400004.0
2007-09-26 01:15:00,114.7,114.7,114.63,114.67,4885099991.0
2007-09-26 01:20:00,114.68,114.7,114.65,114.7,2188400003.0
2007-09-26 01:25:00,114.705,114.705,114.66,114.685,1547099989.0
2007-09-26 01:30:00,114.685,114.69,114.63,114.65,915000003.0
2007-09-26 01:35:00,114.65,114.675,114.62,114.635,1462000000.0
2007-09-26 01:40:00,114.63,114.63,114.56,114.59,3408399979.0
2007-09-26 01:45:00,114.59,114.6,114.555,114.565,1764899992.0
2007-09-26 01:50:00,114.565,114.585,114.53,114.565,2960900000.0
2007-09-26 01:55:00,114.565,114.64,114.565,114.61,2696500002.0
2007-09-26 02:00:00,114.61,114.66,114.6,114.645,3772099992.0
2007-09-26 02:05:00,114.65,114.66,114.635,114.65,2714899991.0
2007-09-26 02:10:00,114.65,114.655,114.61,114.62,1625800001.0
2007-09-26 02:15:00,114.62,114.62,114.585,114.6,2505299996.0
2007-09-26 02:20:00,114.6,114.63,114.58,114.62,1466499998.0
2007-09-26 02:25:00,114.62,114.64,114.605,114.635,1469600000.0
2007-09-26 02:30:00,114.64,114.64,114.62,114.635,2571000004.0
2007-09-26 02:35:00,114.635,114.665,114.62,114.63,3252599990.0
2007-09-26 02:40:00,114.63,114.64,114.605,114.63,3317400005.0
2007-09-26 02:45:00,114.63,114.63,114.59,114.63,2865099998.0
2007-09-26 02:50:00,114.63,114.66,114.6,114.66,6104499977.0
2007-09-26 02:55:00,114.66,114.75,114.64,114.72,5899600017.0
2007-09-26 03:00:00,114.725,114.795,114.7,114.735,4666500009.0
2007-09-26 03:05:00,114.74,114.77,114.685,114.7,2704799985.0
2007-09-26 03:10:00,114.7,114.71,114.695,114.705,2012700016.0
2007-09-26 03:15:00,114.705,114.755,114.7,114.745,1935699999.0
2007-09-26 03:20:00,114.745,114.75,114.73,114.735,1105800003.0
2007-09-26 03:25:00,114.735,114.82,114.735,114.82,2519999969.0
2007-09-26 03:30:00,114.82,114.825,114.77,114.805,2192099978.0
2007-09-26 03:35:00,114.81,114.815,114.78,114.81,1822399998.0
2007-09-26 03:40:00,114.81,114.845,114.805,114.84,2153599980.0
2007-09-26 03:45:00,114.84,114.92,114.835,114.89,3164999988.0
2007-09-26 03:50:00,114.89,114.91,114.865,114.9,2048099993.0
2007-09-26 03:55:00,114.895,114.93,114.885,114.885,3684499984.0
2007-09-26 04:00:00,114.885,114.92,114.825,114.83,3928199958.0
2007-09-26 04:05:00,114.83,114.85,114.81,114.82,4012299973.0
2007-09-26 04:10:00,114.83,114.89,114.82,114.88,3899299956.0
2007-09-26 04:15:00,114.885,114.89,114.835,114.855,2530100001.0
2007-09-26 04:20:00,114.86,114.9,114.855,114.89,1082499989.0
2007-09-26 04:25:00,114.885,114.9,114.875,114.88,812499993.0
2007-09-26 04:30:00,114.88,114.885,114.86,114.865,349099993.0
2007-09-26 04:35:00,114.865,114.865,114.86,114.86,164799997.0
2007-09-26 04:40:00,114.865,114.875,114.86,114.87,543999999.0
2007-09-26 04:45:00,114.87,114.94,114.86,114.94,3378099970.0
2007-09-26 04:50:00,114.94,114.94,114.91,114.93,2302800001.0
2007-09-26 04:55:00,114.94,114.98,114.925,114.97,3567009971.0
2007-09-26 05:00:00,114.97,115.01,114.95,114.96,4505349929.0
2007-09-26 05:05:00,114.96,115.0,114.96,114.99,1040699980.0
2007-09-26 05:10:00,114.99,115.0,114.9,114.9,3746099999.0
2007-09-26 05:15:00,114.9,114.94,114.88,114.935,1884499999.0
2007-09-26 05:20:00,114.935,114.94,114.9,114.93,872400001.0
2007-09-26 05:25:00,114.93,114.935,114.9,114.91,857599998.0
2007-09-26 05:30:00,114.91,114.925,114.91,114.91,429200000.0
2007-09-26 05:35:00,114.91,114.915,114.91,114.915,613000007.0
2007-09-26 05:40:00,114.915,114.935,114.915,114.93,583599999.0
2007-09-26 05:45:00,114.93,114.97,114.93,114.95,1558619991.0
2007-09-26 05:50:00,114.95,114.965,114.94,114.955,1034199997.0
2007-09-26 05:55:00,114.96,114.99,114.93,114.96,2336599995.0
2007-09-26 06:00:00,114.96,114.97,114.925,114.93,1758299999.0
2007-09-26 06:05:00,114.93,114.94,114.885,114.895,1900600011.0
2007-09-26 06:10:00,114.895,114.915,114.86,114.87,2000399982.0
2007-09-26 06:15:00,114.865,114.865,114.85,114.86,779300006.0
2007-09-26 06:20:00,114.86,114.87,114.83,114.83,1269399994.0
2007-09-26 06:25:00,114.83,114.89,114.82,114.88,2777599983.0
2007-09-26 06:30:00,114.885,114.91,114.875,114.885,1658500002.0
2007-09-26 06:35:00,114.88,114.9,114.86,114.87,1301499978.0
2007-09-26 06:40:00,114.87,114.875,114.845,114.855,2001699974.0
2007-09-26 06:45:00,114.855,114.86,114.81,114.82,2863099979.0
2007-09-26 06:50:00,114.815,114.845,114.805,114.835,2980499985.0
2007-09-26 06:55:00,114.835,114.845,114.82,114.83,777999994.0
2007-09-26 07:00:00,114.83,114.845,114.82,114.83,3426599987.0
2007-09-26 07:05:00,114.835,114.845,114.77,114.78,5978899943.0
2007-09-26 07:10:00,114.78,114.82,114.74,114.82,4168599967.0
2007-09-26 07:15:00,114.82,114.84,114.795,114.83,2276300000.0
2007-09-26 07:20:00,114.83,114.85,114.815,114.825,2163299982.0
2007-09-26 07:25:00,114.83,114.845,114.8,114.815,2009799984.0
2007-09-26 07:30:00,114.815,114.82,114.77,114.8,1067300003.0
2007-09-26 07:35:00,114.8,114.81,114.78,114.805,3098999976.0
2007-09-26 07:40:00,114.805,114.81,114.78,114.8,1356399985.0
2007-09-26 07:45:00,114.81,114.82,114.805,114.81,1949500001.0
2007-09-26 07:50:00,114.815,114.82,114.77,114.77,755900001.0
2007-09-26 07:55:00,114.77,114.785,114.735,114.76,3035199976.0
2007-09-26 08:00:00,114.765,114.81,114.755,114.8,3236199991.0
2007-09-26 08:05:00,114.8,114.805,114.76,114.78,2493999981.0
2007-09-26 08:10:00,114.78,114.81,114.77,114.8,4454299972.0
2007-09-26 08:15:00,114.8,114.84,114.8,114.835,3273200027.0
2007-09-26 08:20:00,114.835,114.85,114.78,114.85,7507399981.0
2007-09-26 08:25:00,114.85,114.91,114.83,114.88,4610099989.0
2007-09-26 08:30:00,114.88,114.885,114.85,114.86,2080999994.0
2007-09-26 08:35:00,114.86,114.91,114.85,114.875,6558099946.0
2007-09-26 08:40:00,114.875,114.91,114.86,114.9,5411499977.0
2007-09-26 08:45:00,114.9,114.9,114.865,114.87,2663599992.0
2007-09-26 08:50:00,114.87,114.94,114.87,114.915,2259699984.0
2007-09-26 08:55:00,114.91,114.915,114.825,114.87,6850400000.0
2007-09-26 09:00:00,114.88,114.91,114.86,114.91,3666699996.0
2007-09-26 09:05:00,114.91,114.95,114.9,114.94,7167600006.0
2007-09-26 09:10:00,114.94,114.96,114.93,114.95,3872499998.0
2007-09-26 09:15:00,114.95,114.95,114.865,114.905,4637099989.0
2007-09-26 09:20:00,114.905,114.965,114.9,114.955,3509199989.0
2007-09-26 09:25:00,114.96,114.98,114.87,114.88,5306299996.0
2007-09-26 09:30:00,114.88,114.915,114.88,114.9,2334699996.0
2007-09-26 09:35:00,114.9,114.925,114.89,114.92,4341299997.0
2007-09-26 09:40:00,114.92,114.945,114.895,114.945,1115999999.0
2007-09-26 09:45:00,114.95,114.99,114.94,114.98,7775399957.0
2007-09-26 09:50:00,114.99,115.07,114.98,115.01,7276199955.0
2007-09-26 09:55:00,115.0,115.02,114.94,114.945,2463299976.0
2007-09-26 10:00:00,114.95,114.98,114.94,114.965,2066800000.0
2007-09-26 10:05:00,114.965,115.06,114.96,115.015,4692999990.0
2007-09-26 10:10:00,115.015,115.025,114.96,114.985,3145299998.0
2007-09-26 10:15:00,114.985,115.06,114.975,115.055,3616400005.0
2007-09-26 10:20:00,115.055,115.19,115.04,115.155,6988899986.0
2007-09-26 10:25:00,115.155,115.17,115.13,115.14,4705300006.0
2007-09-26 10:30:00,115.14,115.245,115.13,115.185,8207199968.0
2007-09-26 10:35:00,115.185,115.185,115.135,115.16,4004499965.0
2007-09-26 10:40:00,115.16,115.19,115.13,115.135,2409200007.0
2007-09-26 10:45:00,115.14,115.14,115.09,115.14,4610799980.0
2007-09-26 10:50:00,115.14,115.14,115.095,115.105,2471799976.0
2007-09-26 10:55:00,115.105,115.135,115.09,115.135,3939700022.0
2007-09-26 11:00:00,115.135,115.19,115.12,115.175,2642999987.0
2007-09-26 11:05:00,115.175,115.205,115.16,115.18,1675499998.0
2007-09-26 11:10:00,115.18,115.27,115.18,115.27,3099100003.0
2007-09-26 11:15:00,115.27,115.27,115.2,115.225,3392179992.0
2007-09-26 11:20:00,115.23,115.28,115.22,115.24,3630799993.0
2007-09-26 11:25:00,115.24,115.255,115.165,115.175,4456199963.0
2007-09-26 11:30:00,115.175,115.18,115.14,115.17,3514599973.0
2007-09-26 11:35:00,115.17,115.19,115.17,115.175,2868300003.0
2007-09-26 11:40:00,115.17,115.18,115.12,115.15,2209199993.0
2007-09-26 11:45:00,115.15,115.195,115.15,115.18,6300799983.0
2007-09-26 11:50:00,115.18,115.2,115.175,115.18,3831699994.0
2007-09-26 11:55:00,115.18,115.185,115.14,115.15,6052299970.0
2007-09-26 12:00:00,115.15,115.18,115.135,115.145,6258699994.0
2007-09-26 12:05:00,115.145,115.17,115.135,115.16,2205900003.0
2007-09-26 12:10:00,115.16,115.17,115.13,115.14,3878800015.0
2007-09-26 12:15:00,115.14,115.16,115.14,115.155,5948799988.0
2007-09-26 12:20:00,115.16,115.17,115.125,115.14,2718299978.0
2007-09-26 12:25:00,115.14,115.17,115.095,115.105,5657999957.0
2007-09-26 12:30:00,115.105,115.12,115.085,115.1,5569499985.0
2007-09-26 12:35:00,115.105,115.105,115.04,115.055,6012300028.0
2007-09-26 12:40:00,115.055,115.13,115.045,115.105,3709299971.0
2007-09-26 12:45:00,115.105,115.15,115.07,115.145,3803199999.0
2007-09-26 12:50:00,115.14,115.26,115.135,115.245,6691199983.0
2007-09-26 12:55:00,115.25,115.25,115.205,115.22,1586199993.0
2007-09-26 13:00:00,115.22,115.3,115.195,115.27,5574219980.0
2007-09-26 13:05:00,115.27,115.32,115.255,115.28,6375200007.0
2007-09-26 13:10:00,115.28,115.285,115.24,115.27,4522899986.0
2007-09-26 13:15:00,115.27,115.345,115.27,115.325,5945899986.0
2007-09-26 13:20:00,115.325,115.335,115.25,115.31,4813900015.0
2007-09-26 13:25:00,115.315,115.34,115.29,115.315,5022900024.0
2007-09-26 13:30:00,115.31,115.33,115.295,115.33,3739500009.0
2007-09-26 13:35:00,115.33,115.38,115.3,115.38,4685999991.0
2007-09-26 13:40:00,115.38,115.39,115.35,115.36,6728299978.0
2007-09-26 13:45:00,115.37,115.39,115.35,115.365,6421599977.0
2007-09-26 13:50:00,115.365,115.365,115.3,115.305,5261199983.0
2007-09-26 13:55:00,115.305,115.335,115.3,115.325,7661399997.0
2007-09-26 14:00:00,115.325,115.345,115.31,115.31,4780300035.0
2007-09-26 14:05:00,115.31,115.34,115.3,115.33,3195554993.0
2007-09-26 14:10:00,115.33,115.35,115.315,115.34,5098799983.0
2007-09-26 14:15:00,115.34,115.36,115.335,115.35,5627906981.0
2007-09-26 14:20:00,115.355,115.4,115.35,115.355,7041299999.0
2007-09-26 14:25:00,115.355,115.355,115.28,115.28,5432962003.0
2007-09-26 14:30:00,115.28,115.325,115.22,115.32,7061950003.0
2007-09-26 14:35:00,115.31,115.35,115.3,115.335,2751399988.0
2007-09-26 14:40:00,115.335,115.44,115.32,115.425,9337999923.0
2007-09-26 14:45:00,115.425,115.47,115.39,115.45,8577300022.0
2007-09-26 14:50:00,115.47,115.48,115.39,115.4,7194850007.0
2007-09-26 14:55:00,115.4,115.4,115.34,115.37,4629399998.0
2007-09-26 15:00:00,115.34,115.4,115.34,115.36,9748200000.0
2007-09-26 15:05:00,115.37,115.37,115.32,115.35,7685000007.0
2007-09-26 15:10:00,115.36,115.4,115.33,115.39,6760299948.0
2007-09-26 15:15:00,115.4,115.44,115.385,115.44,8543599994.0
2007-09-26 15:20:00,115.43,115.46,115.41,115.41,8605000035.0
2007-09-26 15:25:00,115.41,115.42,115.36,115.4,6353400007.0
2007-09-26 15:30:00,115.4,115.41,115.36,115.385,8768499970.0
2007-09-26 15:35:00,115.36,115.43,115.36,115.41,9103900014.0
2007-09-26 15:40:00,115.4,115.42,115.37,115.38,8693300002.0
2007-09-26 15:45:00,115.39,115.46,115.38,115.405,6401600008.0
2007-09-26 15:50:00,115.405,115.45,115.38,115.44,9256899964.0
2007-09-26 15:55:00,115.46,115.52,115.45,115.51,9707000020.0
2007-09-26 16:00:00,115.5,115.62,115.49,115.58,9707000020.0
2007-09-26 16:05:00,115.585,115.59,115.53,115.57,6002779995.0
2007-09-26 16:10:00,115.56,115.67,115.56,115.64,5448240000.0
2007-09-26 16:15:00,115.635,115.68,115.625,115.67,8485499990.0
2007-09-26 16:20:00,115.67,115.68,115.61,115.63,7430640008.0
2007-09-26 16:25:00,115.64,115.64,115.54,115.55,6587930029.0
2007-09-26 16:30:00,115.55,115.56,115.51,115.555,6895099991.0
2007-09-26 16:35:00,115.555,115.56,115.47,115.5,5750700016.0
2007-09-26 16:40:00,115.51,115.56,115.505,115.54,6854499996.0
2007-09-26 16:45:00,115.555,115.58,115.54,115.56,7333199975.0
2007-09-26 16:50:00,115.56,115.65,115.55,115.625,6331100007.0
2007-09-26 16:55:00,115.625,115.71,115.625,115.695,6532600005.0
2007-09-26 17:00:00,115.69,115.7,115.65,115.66,6739800052.0
2007-09-26 17:05:00,115.67,115.73,115.66,115.695,7770000002.0
2007-09-26 17:10:00,115.695,115.695,115.64,115.65,6124900017.0
2007-09-26 17:15:00,115.67,115.69,115.63,115.67,5225899993.0
2007-09-26 17:20:00,115.67,115.69,115.665,115.675,2069850006.0
2007-09-26 17:25:00,115.68,115.69,115.63,115.65,5793599971.0
2007-09-26 17:30:00,115.65,115.66,115.61,115.64,6366299978.0
2007-09-26 17:35:00,115.64,115.69,115.635,115.67,5251899997.0
2007-09-26 17:40:00,115.67,115.69,115.67,115.675,3129500008.0
2007-09-26 17:45:00,115.68,115.71,115.675,115.685,7736099994.0
2007-09-26 17:50:00,115.685,115.695,115.655,115.67,3995900002.0
2007-09-26 17:55:00,115.67,115.68,115.645,115.67,5328099998.0
2007-09-26 18:00:00,115.67,115.68,115.64,115.67,4203700000.0
2007-09-26 18:05:00,115.67,115.69,115.645,115.67,2415200008.0
2007-09-26 18:10:00,115.67,115.7,115.65,115.68,2473299987.0
2007-09-26 18:15:00,115.68,115.69,115.65,115.67,2410799989.0
2007-09-26 18:20:00,115.67,115.7,115.665,115.675,2322799996.0
2007-09-26 18:25:00,115.68,115.7,115.67,115.68,2563699981.0
2007-09-26 18:30:00,115.68,115.69,115.65,115.66,2068499998.0
2007-09-26 18:35:00,115.66,115.67,115.655,115.67,2360099996.0
2007-09-26 18:40:00,115.67,115.675,115.645,115.645,3425499979.0
2007-09-26 18:45:00,115.645,115.68,115.635,115.635,2362799986.0
2007-09-26 18:50:00,115.63,115.655,115.62,115.63,3297999984.0
2007-09-26 18:55:00,115.63,115.65,115.62,115.64,1543699986.0
2007-09-26 19:00:00,115.64,115.65,115.625,115.645,1833700007.0
2007-09-26 19:05:00,115.645,115.67,115.615,115.63,5121899972.0
2007-09-26 19:10:00,115.63,115.655,115.615,115.62,3793699988.0
2007-09-26 19:15:00,115.62,115.62,115.55,115.57,1825399998.0
2007-09-26 19:20:00,115.57,115.585,115.55,115.55,2589999981.0
2007-09-26 19:25:00,115.555,115.58,115.535,115.545,2145200004.0
2007-09-26 19:30:00,115.545,115.55,115.5,115.5,2196899989.0
2007-09-26 19:35:00,115.5,115.52,115.455,115.515,4918099990.0
2007-09-26 19:40:00,115.515,115.52,115.37,115.38,3713399984.0
2007-09-26 19:45:00,115.37,115.43,115.32,115.42,7123099961.0
2007-09-26 19:50:00,115.42,115.45,115.395,115.41,5935699979.0
2007-09-26 19:55:00,115.415,115.42,115.34,115.39,5315100009.0
2007-09-26 20:00:00,115.41,115.44,115.375,115.385,8444799963.0
2007-09-26 20:05:00,115.37,115.43,115.37,115.415,4181200000.0
2007-09-26 20:10:00,115.42,115.43,115.37,115.42,8946900005.0
2007-09-26 20:15:00,115.415,115.465,115.41,115.46,9461299994.0
2007-09-26 20:20:00,115.46,115.52,115.43,115.5,5722450024.0
2007-09-26 20:25:00,115.49,115.51,115.43,115.46,4190449959.0
2007-09-26 20:30:00,115.46,115.46,115.42,115.46,6382199971.0
2007-09-26 20:35:00,115.46,115.46,115.42,115.42,4867899983.0
2007-09-26 20:40:00,115.42,115.425,115.35,115.38,4568699967.0
2007-09-26 20:45:00,115.38,115.43,115.365,115.4,3841400003.0
2007-09-26 20:50:00,115.4,115.45,115.4,115.4,7929699978.0
2007-09-26 20:55:00,115.41,115.44,115.4,115.43,4676200009.0
2007-09-26 21:00:00,115.42,115.44,115.415,115.43,2331099996.0
2007-09-26 21:05:00,115.425,115.48,115.415,115.48,4902200007.0
2007-09-26 21:10:00,115.49,115.55,115.48,115.55,6008699992.0
2007-09-26 21:15:00,115.55,115.63,115.545,115.595,6877729990.0
2007-09-26 21:20:00,115.6,115.6,115.57,115.59,2327000003.0
2007-09-26 21:25:00,115.59,115.63,115.57,115.62,3343163992.0
2007-09-26 21:30:00,115.62,115.64,115.56,115.58,4959699996.0
2007-09-26 21:35:00,115.58,115.61,115.545,115.56,4538499994.0
2007-09-26 21:40:00,115.555,115.59,115.555,115.57,1499300001.0
2007-09-26 21:45:00,115.57,115.57,115.53,115.55,4022902033.0
2007-09-26 21:50:00,115.55,115.57,115.545,115.55,2356399996.0
2007-09-26 21:55:00,115.55,115.55,115.48,115.55,7309399942.0
2007-09-26 22:00:00,115.55,115.56,115.48,115.505,3518450007.0
2007-09-26 22:05:00,115.5,115.52,115.49,115.505,3398899964.0
2007-09-26 22:10:00,115.51,115.56,115.505,115.55,2071899985.0
2007-09-26 22:15:00,115.545,115.57,115.535,115.55,508200000.0
2007-09-26 22:20:00,115.55,115.58,115.55,115.55,456130000.0
2007-09-26 22:25:00,115.55,115.57,115.55,115.56,366710001.0
2007-09-26 22:30:00,115.55,115.58,115.55,115.575,778100001.0
2007-09-26 22:35:00,115.58,115.61,115.575,115.58,2044100009.0
2007-09-26 22:40:00,115.58,115.585,115.57,115.58,286503000.0
2007-09-26 22:45:00,115.58,115.58,115.55,115.57,401599999.0
2007-09-26 22:50:00,115.57,115.57,115.535,115.545,153200000.0
2007-09-26 22:55:00,115.54,115.57,115.52,115.54,3092999982.0
2007-09-26 23:00:00,115.52,115.52,115.4,115.46,870800000.0
2007-09-26 23:05:00,115.46,115.47,115.45,115.45,799300001.0
2007-09-26 23:10:00,115.46,115.47,115.39,115.39,1843999999.0
2007-09-26 23:15:00,115.39,115.415,115.37,115.405,2054299981.0
2007-09-26 23:20:00,115.405,115.455,115.395,115.435,972399999.0
2007-09-26 23:25:00,115.43,115.435,115.41,115.435,457099997.0
2007-09-26 23:30:00,115.43,115.49,115.43,115.49,918799999.0
2007-09-26 23:35:00,115.49,115.53,115.485,115.515,554499998.0
2007-09-26 23:40:00,115.51,115.53,115.47,115.495,1153199986.0
2007-09-26 23:45:00,115.5,115.5,115.47,115.5,534499995.0
2007-09-26 23:50:00,115.495,115.5,115.445,115.46,741899991.0
2007-09-26 23:55:00,115.465,115.465,115.44,115.45,515099997.0
2007-09-27 00:00:00,115.45,115.465,115.44,115.46,809699994.0
2007-09-27 00:05:00,115.46,115.48,115.46,115.475,1008800012.0
2007-09-27 00:10:00,115.475,115.485,115.475,115.48,1587600018.0
2007-09-27 00:15:00,115.48,115.505,115.475,115.485,1394500006.0
2007-09-27 00:20:00,115.485,115.49,115.475,115.485,812600007.0
2007-09-27 00:25:00,115.485,115.49,115.485,115.49,637600000.0
2007-09-27 00:30:00,115.49,115.49,115.48,115.48,647100000.0
2007-09-27 00:35:00,115.49,115.49,115.43,115.44,1482900003.0
2007-09-27 00:40:00,115.44,115.475,115.425,115.44,2541399991.0
2007-09-27 00:45:00,115.44,115.44,115.425,115.43,2576999984.0
2007-09-27 00:50:00,115.425,115.43,115.41,115.43,1807599995.0
2007-09-27 00:55:00,115.43,115.44,115.42,115.43,1809309994.0
2007-09-27 01:00:00,115.425,115.465,115.425,115.455,2335299994.0
2007-09-27 01:05:00,115.455,115.46,115.405,115.42,1388599998.0
2007-09-27 01:10:00,115.42,115.43,115.415,115.42,691300004.0
2007-09-27 01:15:00,115.42,115.425,115.41,115.415,343499998.0
2007-09-27 01:20:00,115.415,115.42,115.39,115.415,1184899999.0
2007-09-27 01:25:00,115.405,115.44,115.395,115.44,1643400002.0
2007-09-27 01:30:00,115.44,115.445,115.395,115.41,1383299996.0
2007-09-27 01:35:00,115.41,115.425,115.405,115.42,1106600001.0
2007-09-27 01:40:00,115.42,115.46,115.415,115.445,1158400007.0
2007-09-27 01:45:00,115.445,115.445,115.41,115.425,1230200000.0
2007-09-27 01:50:00,115.425,115.43,115.41,115.41,1497300023.0
2007-09-27 01:55:00,115.415,115.44,115.4,115.435,999599992.0
2007-09-27 02:00:00,115.44,115.455,115.425,115.45,2013100006.0
2007-09-27 02:05:00,115.445,115.48,115.44,115.46,3206139990.0
2007-09-27 02:10:00,115.46,115.49,115.46,115.49,2607200005.0
2007-09-27 02:15:00,115.485,115.485,115.455,115.46,1209300003.0
2007-09-27 02:20:00,115.465,115.49,115.455,115.47,2349000001.0
2007-09-27 02:25:00,115.47,115.51,115.47,115.51,1820500002.0
2007-09-27 02:30:00,115.505,115.55,115.505,115.535,3340599997.0
2007-09-27 02:35:00,115.54,115.57,115.535,115.56,3542299996.0
2007-09-27 02:40:00,115.555,115.56,115.51,115.51,2567999991.0
2007-09-27 02:45:00,115.505,115.51,115.485,115.49,2620300000.0
2007-09-27 02:50:00,115.49,115.49,115.45,115.46,2539600000.0
2007-09-27 02:55:00,115.46,115.465,115.42,115.44,3248500016.0
2007-09-27 03:00:00,115.44,115.44,115.415,115.43,1233500007.0
2007-09-27 03:05:00,115.43,115.49,115.43,115.48,5050400023.0
2007-09-27 03:10:00,115.475,115.53,115.465,115.51,3471100000.0
2007-09-27 03:15:00,115.51,115.52,115.49,115.5,5201999968.0
2007-09-27 03:20:00,115.5,115.5,115.48,115.48,3226099988.0
2007-09-27 03:25:00,115.48,115.51,115.47,115.48,3692299991.0
2007-09-27 03:30:00,115.48,115.48,115.445,115.47,4697100039.0
2007-09-27 03:35:00,115.48,115.48,115.445,115.46,2262499996.0
2007-09-27 03:40:00,115.46,115.47,115.43,115.43,2078800014.0
2007-09-27 03:45:00,115.44,115.44,115.41,115.415,1103299994.0
2007-09-27 03:50:00,115.415,115.43,115.405,115.41,2843400006.0
2007-09-27 03:55:00,115.41,115.455,115.405,115.45,3069199993.0
2007-09-27 04:00:00,115.45,115.45,115.425,115.43,4445499981.0
2007-09-27 04:05:00,115.43,115.44,115.41,115.415,1635200003.0
2007-09-27 04:10:00,115.41,115.48,115.41,115.47,3166599996.0
2007-09-27 04:15:00,115.47,115.47,115.41,115.44,1870200001.0
2007-09-27 04:20:00,115.44,115.45,115.4,115.42,2608100007.0
2007-09-27 04:25:00,115.42,115.45,115.42,115.445,3850700024.0
2007-09-27 04:30:00,115.45,115.45,115.425,115.45,2310400002.0
2007-09-27 04:35:00,115.45,115.495,115.44,115.455,2760399995.0
2007-09-27 04:40:00,115.46,115.48,115.455,115.465,1085500011.0
2007-09-27 04:45:00,115.465,115.52,115.46,115.49,2777999991.0
2007-09-27 04:50:00,115.49,115.5,115.47,115.475,2278800009.0
2007-09-27 04:55:00,115.475,115.505,115.47,115.505,2023600011.0
2007-09-27 05:00:00,115.505,115.54,115.48,115.525,3320400003.0
2007-09-27 05:05:00,115.525,115.535,115.48,115.5,4980500013.0
2007-09-27 05:10:00,115.5,115.51,115.48,115.51,2300499998.0
2007-09-27 05:15:00,115.51,115.52,115.48,115.505,2451199997.0
2007-09-27 05:20:00,115.51,115.52,115.5,115.515,1150599999.0
2007-09-27 05:25:00,115.515,115.575,115.51,115.57,3958400011.0
2007-09-27 05:30:00,115.57,115.57,115.55,115.57,2109599993.0
2007-09-27 05:35:00,115.57,115.57,115.55,115.55,1837199988.0
2007-09-27 05:40:00,115.55,115.56,115.525,115.545,2319900004.0
2007-09-27 05:45:00,115.55,115.56,115.53,115.545,1957700003.0
2007-09-27 05:50:00,115.545,115.57,115.54,115.55,2099100000.0
2007-09-27 05:55:00,115.55,115.59,115.55,115.58,1680000007.0
2007-09-27 06:00:00,115.58,115.59,115.565,115.57,1368700012.0
2007-09-27 06:05:00,115.58,115.58,115.565,115.57,1255800006.0
2007-09-27 06:10:00,115.58,115.62,115.565,115.58,2650800012.0
2007-09-27 06:15:00,115.58,115.62,115.54,115.545,3346800013.0
2007-09-27 06:20:00,115.545,115.545,115.475,115.505,2827500005.0
2007-09-27 06:25:00,115.505,115.51,115.485,115.5,1365100005.0
2007-09-27 06:30:00,115.5,115.54,115.495,115.53,3314999990.0
2007-09-27 06:35:00,115.53,115.58,115.52,115.54,4107199994.0
2007-09-27 06:40:00,115.545,115.585,115.54,115.575,4909699977.0
2007-09-27 06:45:00,115.58,115.585,115.54,115.545,2381300007.0
2007-09-27 06:50:00,115.54,115.55,115.53,115.55,1393700001.0
2007-09-27 06:55:00,115.55,115.585,115.55,115.58,537300003.0
2007-09-27 07:00:00,115.58,115.585,115.56,115.56,1421800001.0
2007-09-27 07:05:00,115.56,115.57,115.545,115.56,1005700004.0
2007-09-27 07:10:00,115.56,115.57,115.535,115.555,2253500001.0
2007-09-27 07:15:00,115.555,115.56,115.53,115.545,4056900003.0
2007-09-27 07:20:00,115.545,115.55,115.52,115.535,2394199988.0
2007-09-27 07:25:00,115.53,115.55,115.505,115.515,1684500004.0
2007-09-27 07:30:00,115.52,115.54,115.515,115.53,1696900020.0
2007-09-27 07:35:00,115.53,115.55,115.52,115.55,1072000000.0
2007-09-27 07:40:00,115.545,115.56,115.535,115.545,1019899990.0
2007-09-27 07:45:00,115.545,115.56,115.535,115.55,2374300007.0
2007-09-27 07:50:00,115.55,115.63,115.55,115.61,4280999975.0
2007-09-27 07:55:00,115.61,115.64,115.46,115.555,5470100008.0
2007-09-27 08:00:00,115.555,115.58,115.51,115.52,3166299999.0
2007-09-27 08:05:00,115.525,115.55,115.51,115.525,3821900000.0
2007-09-27 08:10:00,115.525,115.56,115.525,115.54,2303799995.0
2007-09-27 08:15:00,115.54,115.565,115.52,115.525,2021699994.0
2007-09-27 08:20:00,115.525,115.585,115.515,115.57,4588699991.0
2007-09-27 08:25:00,115.57,115.625,115.57,115.62,5579399996.0
2007-09-27 08:30:00,115.615,115.62,115.58,115.595,1731099994.0
2007-09-27 08:35:00,115.6,115.63,115.58,115.595,3477100007.0
2007-09-27 08:40:00,115.58,115.66,115.58,115.65,5203000006.0
2007-09-27 08:45:00,115.65,115.66,115.58,115.59,3941599979.0
2007-09-27 08:50:00,115.59,115.61,115.51,115.565,5783699987.0
2007-09-27 08:55:00,115.565,115.65,115.56,115.63,6725399966.0
2007-09-27 09:00:00,115.63,115.64,115.59,115.61,4834399991.0
2007-09-27 09:05:00,115.61,115.64,115.575,115.625,5234799974.0
2007-09-27 09:10:00,115.63,115.68,115.62,115.67,6578700034.0
2007-09-27 09:15:00,115.67,115.67,115.58,115.6,3704700000.0
2007-09-27 09:20:00,115.6,115.64,115.58,115.64,6091099986.0
2007-09-27 09:25:00,115.64,115.66,115.625,115.65,5435600004.0
2007-09-27 09:30:00,115.65,115.655,115.625,115.635,3343499979.0
2007-09-27 09:35:00,115.63,115.64,115.53,115.55,3697199968.0
2007-09-27 09:40:00,115.555,115.64,115.55,115.61,7736799973.0
2007-09-27 09:45:00,115.61,115.62,115.54,115.57,5940499997.0
2007-09-27 09:50:00,115.58,115.605,115.51,115.53,5209600018.0
2007-09-27 09:55:00,115.51,115.52,115.46,115.49,6757500015.0
2007-09-27 10:00:00,115.5,115.56,115.495,115.55,5606299985.0
2007-09-27 10:05:00,115.55,115.64,115.55,115.64,7155799980.0
2007-09-27 10:10:00,115.63,115.64,115.6,115.62,5701699992.0
2007-09-27 10:15:00,115.62,115.62,115.58,115.58,8839800039.0
2007-09-27 10:20:00,115.58,115.62,115.58,115.61,7297999949.0
2007-09-27 10:25:00,115.61,115.61,115.58,115.6,7597199934.0
2007-09-27 10:30:00,115.605,115.63,115.55,115.57,6421099997.0
2007-09-27 10:35:00,115.56,115.57,115.48,115.5,6366899979.0
2007-09-27 10:40:00,115.52,115.53,115.45,115.53,6567500003.0
2007-09-27 10:45:00,115.52,115.55,115.49,115.55,4319600002.0
2007-09-27 10:50:00,115.54,115.6,115.49,115.52,3351499993.0
2007-09-27 10:55:00,115.53,115.56,115.49,115.56,8293999973.0
2007-09-27 11:00:00,115.57,115.57,115.49,115.49,8486399960.0
2007-09-27 11:05:00,115.5,115.53,115.44,115.49,7473699950.0
2007-09-27 11:10:00,115.49,115.575,115.49,115.55,9244699954.0
2007-09-27 11:15:00,115.56,115.59,115.53,115.56,5800600040.0
2007-09-27 11:20:00,115.56,115.58,115.55,115.57,6071300004.0
2007-09-27 11:25:00,115.565,115.58,115.55,115.57,8429099984.0
2007-09-27 11:30:00,115.565,115.59,115.55,115.56,6030099949.0
2007-09-27 11:35:00,115.56,115.59,115.56,115.59,3527400000.0
2007-09-27 11:40:00,115.59,115.6,115.56,115.58,4719900033.0
2007-09-27 11:45:00,115.58,115.64,115.55,115.62,4743399976.0
2007-09-27 11:50:00,115.62,115.64,115.6,115.61,6326439991.0
2007-09-27 11:55:00,115.61,115.62,115.57,115.58,5992939985.0
2007-09-27 12:00:00,115.56,115.6,115.55,115.58,7054999973.0
2007-09-27 12:05:00,115.6,115.63,115.58,115.62,3205499970.0
2007-09-27 12:10:00,115.62,115.665,115.605,115.66,5219799960.0
2007-09-27 12:15:00,115.66,115.67,115.59,115.64,4917799994.0
2007-09-27 12:20:00,115.64,115.65,115.615,115.65,2295399998.0
2007-09-27 12:25:00,115.65,115.65,115.6,115.615,1572400002.0
2007-09-27 12:30:00,115.615,115.65,115.615,115.62,5255900004.0
2007-09-27 12:35:00,115.62,115.645,115.585,115.59,2551599985.0
2007-09-27 12:40:00,115.59,115.62,115.54,115.57,4244099972.0
2007-09-27 12:45:00,115.58,115.585,115.555,115.56,4572199982.0
2007-09-27 12:50:00,115.56,115.58,115.5,115.55,6123600018.0
2007-09-27 12:55:00,115.53,115.56,115.5,115.55,3849199978.0
2007-09-27 13:00:00,115.52,115.56,115.495,115.53,6161399980.0
2007-09-27 13:05:00,115.53,115.53,115.43,115.48,7533599963.0
2007-09-27 13:10:00,115.48,115.5,115.43,115.48,8935000053.0
2007-09-27 13:15:00,115.48,115.535,115.44,115.44,8137799990.0
2007-09-27 13:20:00,115.445,115.445,115.35,115.39,5844700007.0
2007-09-27 13:25:00,115.38,115.41,115.355,115.37,5005399997.0
2007-09-27 13:30:00,115.375,115.39,115.35,115.37,4495199989.0
2007-09-27 13:35:00,115.37,115.44,115.37,115.41,7980199953.0
2007-09-27 13:40:00,115.4,115.4,115.2,115.26,3426500040.0
2007-09-27 13:45:00,115.27,115.32,115.26,115.3,5418800062.0
2007-09-27 13:50:00,115.32,115.32,115.275,115.275,3951500010.0
2007-09-27 13:55:00,115.29,115.32,115.245,115.26,5226999993.0
2007-09-27 14:00:00,115.26,115.28,115.19,115.23,5754899955.0
2007-09-27 14:05:00,115.23,115.26,115.185,115.24,5931199960.0
2007-09-27 14:10:00,115.235,115.24,115.15,115.165,5495409984.0
2007-09-27 14:15:00,115.165,115.19,115.14,115.14,4841979990.0
2007-09-27 14:20:00,115.14,115.17,115.115,115.14,6348419984.0
2007-09-27 14:25:00,115.14,115.23,115.135,115.22,4492200013.0
2007-09-27 14:30:00,115.24,115.33,115.22,115.28,8297599990.0
2007-09-27 14:35:00,115.29,115.33,115.25,115.31,6372999998.0
2007-09-27 14:40:00,115.31,115.43,115.31,115.41,9332129956.0
2007-09-27 14:45:00,115.42,115.455,115.41,115.43,6019729996.0
2007-09-27 14:50:00,115.43,115.455,115.41,115.42,5409199965.0
2007-09-27 14:55:00,115.42,115.47,115.4,115.45,5036000002.0
2007-09-27 15:00:00,115.45,115.46,115.36,115.375,5333649993.0
2007-09-27 15:05:00,115.38,115.38,115.335,115.36,5343700010.0
2007-09-27 15:10:00,115.36,115.425,115.35,115.41,7896799961.0
2007-09-27 15:15:00,115.41,115.41,115.36,115.37,5811300011.0
2007-09-27 15:20:00,115.385,115.39,115.365,115.37,4864300010.0
2007-09-27 15:25:00,115.365,115.41,115.365,115.39,3793299996.0
2007-09-27 15:30:00,115.385,115.4,115.295,115.3,6221899987.0
2007-09-27 15:35:00,115.295,115.39,115.29,115.38,5423449948.0
2007-09-27 15:40:00,115.38,115.4,115.365,115.375,3073699999.0
2007-09-27 15:45:00,115.375,115.44,115.36,115.42,7478299955.0
2007-09-27 15:50:00,115.42,115.43,115.38,115.41,5694499998.0
2007-09-27 15:55:00,115.41,115.445,115.36,115.39,4752499989.0
2007-09-27 16:00:00,115.39,115.46,115.32,115.44,7396969998.0
2007-09-27 16:05:00,115.46,115.53,115.42,115.51,5975499972.0
2007-09-27 16:10:00,115.5,115.5,115.395,115.42,7314999964.0
2007-09-27 16:15:00,115.42,115.51,115.41,115.51,7787299956.0
2007-09-27 16:20:00,115.52,115.57,115.495,115.55,7539649992.0
2007-09-27 16:25:00,115.56,115.61,115.54,115.56,7676500021.0
2007-09-27 16:30:00,115.58,115.64,115.57,115.62,6984699983.0
2007-09-27 16:35:00,115.62,115.665,115.6,115.63,6772100012.0
2007-09-27 16:40:00,115.63,115.665,115.6,115.65,5013700000.0
2007-09-27 16:45:00,115.65,115.675,115.6,115.62,7781399966.0
2007-09-27 16:50:00,115.63,115.67,115.615,115.63,5858799997.0
2007-09-27 16:55:00,115.62,115.64,115.58,115.64,8716131982.0
2007-09-27 17:00:00,115.63,115.67,115.62,115.63,5540800006.0
2007-09-27 17:05:00,115.63,115.66,115.58,115.635,5800300000.0
2007-09-27 17:10:00,115.635,115.65,115.615,115.63,4022500009.0
2007-09-27 17:15:00,115.63,115.65,115.57,115.58,3991299996.0
2007-09-27 17:20:00,115.58,115.6,115.535,115.545,6844899963.0
2007-09-27 17:25:00,115.545,115.55,115.45,115.49,7198399998.0
2007-09-27 17:30:00,115.5,115.57,115.47,115.54,8064599991.0
2007-09-27 17:35:00,115.54,115.56,115.52,115.56,5057199970.0
2007-09-27 17:40:00,115.56,115.635,115.55,115.625,7340299970.0
2007-09-27 17:45:00,115.62,115.72,115.61,115.71,6910899967.0
2007-09-27 17:50:00,115.69,115.82,115.69,115.785,8661099987.0
2007-09-27 17:55:00,115.76,115.79,115.74,115.77,9237999910.0
2007-09-27 18:00:00,115.74,115.87,115.74,115.86,4871999950.0
2007-09-27 18:05:00,115.85,115.87,115.775,115.78,4565099978.0
2007-09-27 18:10:00,115.805,115.81,115.77,115.785,6292900007.0
2007-09-27 18:15:00,115.79,115.79,115.72,115.745,5830999996.0
2007-09-27 18:20:00,115.75,115.78,115.74,115.765,4373599976.0
2007-09-27 18:25:00,115.765,115.81,115.755,115.76,4625699976.0
2007-09-27 18:30:00,115.74,115.79,115.73,115.77,5180000008.0
2007-09-27 18:35:00,115.77,115.78,115.755,115.77,3464700002.0
2007-09-27 18:40:00,115.77,115.78,115.73,115.74,5411099993.0
2007-09-27 18:45:00,115.75,115.76,115.72,115.735,5765200019.0
2007-09-27 18:50:00,115.74,115.74,115.69,115.72,3026499979.0
2007-09-27 18:55:00,115.72,115.735,115.715,115.725,3822399949.0
2007-09-27 19:00:00,115.72,115.73,115.695,115.7,3314200000.0
2007-09-27 19:05:00,115.705,115.72,115.685,115.71,3427999984.0
2007-09-27 19:10:00,115.71,115.725,115.68,115.71,3829500008.0
2007-09-27 19:15:00,115.71,115.735,115.7,115.72,1831750015.0
2007-09-27 19:20:00,115.72,115.73,115.685,115.695,3051299985.0
2007-09-27 19:25:00,115.7,115.705,115.66,115.685,2584599998.0
2007-09-27 19:30:00,115.685,115.69,115.655,115.66,4330700004.0
2007-09-27 19:35:00,115.66,115.67,115.635,115.64,5083399999.0
2007-09-27 19:40:00,115.64,115.65,115.62,115.63,3127000002.0
2007-09-27 19:45:00,115.64,115.64,115.6,115.6,5259500024.0
2007-09-27 19:50:00,115.6,115.64,115.555,115.64,5520549951.0
2007-09-27 19:55:00,115.635,115.65,115.635,115.645,2435300002.0
2007-09-27 20:00:00,115.645,115.67,115.625,115.655,4226399984.0
2007-09-27 20:05:00,115.66,115.74,115.66,115.68,3460200003.0
2007-09-27 20:10:00,115.685,115.685,115.655,115.66,1881400012.0
2007-09-27 20:15:00,115.655,115.68,115.58,115.58,4670399994.0
2007-09-27 20:20:00,115.58,115.64,115.58,115.615,4494750003.0
2007-09-27 20:25:00,115.615,115.65,115.61,115.64,4006699985.0
2007-09-27 20:30:00,115.64,115.66,115.63,115.645,4258200000.0
2007-09-27 20:35:00,115.65,115.65,115.61,115.62,2982699983.0
2007-09-27 20:40:00,115.6,115.62,115.55,115.55,3616699992.0
2007-09-27 20:45:00,115.55,115.6,115.54,115.6,5507699994.0
2007-09-27 20:50:00,115.6,115.62,115.59,115.61,3065100025.0
2007-09-27 20:55:00,115.61,115.61,115.585,115.6,1967699996.0
2007-09-27 21:00:00,115.6,115.64,115.6,115.635,2968600004.0
2007-09-27 21:05:00,115.635,115.64,115.6,115.6,949399993.0
2007-09-27 21:10:00,115.605,115.66,115.605,115.65,3234000000.0
2007-09-27 21:15:00,115.66,115.675,115.605,115.63,2587799994.0
2007-09-27 21:20:00,115.63,115.66,115.63,115.65,3563499994.0
2007-09-27 21:25:00,115.65,115.66,115.62,115.65,2467599992.0
2007-09-27 21:30:00,115.65,115.655,115.62,115.64,2547299964.0
2007-09-27 21:35:00,115.64,115.66,115.61,115.65,4826100014.0
2007-09-27 21:40:00,115.65,115.69,115.645,115.685,4063900013.0
2007-09-27 21:45:00,115.68,115.71,115.67,115.7,1915399980.0
2007-09-27 21:50:00,115.7,115.705,115.645,115.65,859000009.0
2007-09-27 21:55:00,115.65,115.65,115.605,115.63,1053200000.0
2007-09-27 22:00:00,115.63,115.66,115.62,115.66,1793999995.0
2007-09-27 22:05:00,115.66,115.68,115.655,115.67,1851099987.0
2007-09-27 22:10:00,115.67,115.69,115.66,115.665,894799987.0
2007-09-27 22:15:00,115.665,115.665,115.625,115.635,477299993.0
2007-09-27 22:20:00,115.635,115.635,115.57,115.61,1542999978.0
2007-09-27 22:25:00,115.605,115.63,115.58,115.63,1121499988.0
2007-09-27 22:30:00,115.63,115.63,115.56,115.57,1894799971.0
2007-09-27 22:35:00,115.57,115.595,115.57,115.58,1030699999.0
2007-09-27 22:40:00,115.58,115.61,115.55,115.585,1695899997.0
2007-09-27 22:45:00,115.59,115.6,115.57,115.57,1356899984.0
2007-09-27 22:50:00,115.57,115.58,115.55,115.58,609099997.0
2007-09-27 22:55:00,115.58,115.62,115.555,115.61,1171799991.0
2007-09-27 23:00:00,115.61,115.62,115.56,115.58,932799991.0
2007-09-27 23:05:00,115.58,115.6,115.58,115.59,571399999.0
2007-09-27 23:10:00,115.6,115.615,115.54,115.59,2145200002.0
2007-09-27 23:15:00,115.59,115.605,115.57,115.59,722099990.0
2007-09-27 23:20:00,115.59,115.59,115.575,115.585,601799991.0
2007-09-27 23:25:00,115.59,115.6,115.55,115.555,994299987.0
2007-09-27 23:30:00,115.555,115.57,115.545,115.545,791999987.0
2007-09-27 23:35:00,115.55,115.59,115.545,115.59,638999993.0
2007-09-27 23:40:00,115.585,115.585,115.52,115.53,1226500002.0
2007-09-27 23:45:00,115.53,115.58,115.525,115.565,894099998.0
2007-09-27 23:50:00,115.565,115.57,115.555,115.565,497399994.0
2007-09-27 23:55:00,115.57,115.62,115.56,115.575,795300001.0
2007-09-28 00:00:00,115.575,115.6,115.57,115.575,648799998.0
2007-09-28 00:05:00,115.59,115.615,115.59,115.6,532699994.0
2007-09-28 00:10:00,115.6,115.62,115.57,115.57,821700005.0
2007-09-28 00:15:00,115.57,115.605,115.565,115.605,1258000016.0
2007-09-28 00:20:00,115.605,115.62,115.58,115.6,1355300002.0
2007-09-28 00:25:00,115.595,115.61,115.59,115.61,239300001.0
2007-09-28 00:30:00,115.62,115.62,115.605,115.615,614000003.0
2007-09-28 00:35:00,115.62,115.645,115.62,115.64,318399999.0
2007-09-28 00:40:00,115.64,115.64,115.59,115.59,1180899991.0
2007-09-28 00:45:00,115.59,115.59,115.5,115.525,2182699994.0
2007-09-28 00:50:00,115.52,115.53,115.495,115.53,1872999994.0
2007-09-28 00:55:00,115.53,115.57,115.515,115.565,1418599999.0
2007-09-28 01:00:00,115.56,115.565,115.5,115.515,928299998.0
2007-09-28 01:05:00,115.515,115.56,115.51,115.56,1024400002.0
2007-09-28 01:10:00,115.555,115.565,115.545,115.56,872000003.0
2007-09-28 01:15:00,115.56,115.56,115.55,115.555,618700005.0
2007-09-28 01:20:00,115.555,115.56,115.505,115.515,1204700003.0
2007-09-28 01:25:00,115.515,115.54,115.445,115.47,5242899962.0
2007-09-28 01:30:00,115.48,115.55,115.48,115.53,7097399950.0
2007-09-28 01:35:00,115.535,115.535,115.47,115.51,3196600008.0
2007-09-28 01:40:00,115.51,115.565,115.505,115.555,1986399993.0
2007-09-28 01:45:00,115.55,115.57,115.54,115.56,3890399992.0
2007-09-28 01:50:00,115.56,115.6,115.51,115.57,6639500042.0
2007-09-28 01:55:00,115.57,115.57,115.53,115.53,3250599991.0
2007-09-28 02:00:00,115.53,115.55,115.525,115.54,2601129990.0
2007-09-28 02:05:00,115.55,115.57,115.55,115.56,1130600004.0
2007-09-28 02:10:00,115.56,115.6,115.555,115.59,3280706995.0
2007-09-28 02:15:00,115.59,115.6,115.565,115.58,1228300002.0
2007-09-28 02:20:00,115.58,115.58,115.51,115.56,3671399973.0
2007-09-28 02:25:00,115.56,115.56,115.53,115.545,2060800015.0
2007-09-28 02:30:00,115.55,115.55,115.53,115.55,1395599998.0
2007-09-28 02:35:00,115.55,115.57,115.54,115.56,1757920997.0
2007-09-28 02:40:00,115.56,115.57,115.54,115.56,3453500006.0
2007-09-28 02:45:00,115.555,115.57,115.46,115.47,4786799996.0
2007-09-28 02:50:00,115.48,115.48,115.36,115.36,9052100069.0
2007-09-28 02:55:00,115.37,115.42,115.295,115.32,8527800053.0
2007-09-28 03:00:00,115.32,115.32,115.2,115.2,4377499980.0
2007-09-28 03:05:00,115.21,115.28,115.21,115.26,3601499994.0
2007-09-28 03:10:00,115.26,115.29,115.15,115.185,4035700006.0
2007-09-28 03:15:00,115.185,115.22,115.13,115.18,6855400001.0
2007-09-28 03:20:00,115.18,115.205,115.065,115.07,5036500580.0
2007-09-28 03:25:00,115.05,115.08,114.98,115.02,7955299991.0
2007-09-28 03:30:00,115.015,115.06,114.96,115.03,7490399996.0
2007-09-28 03:35:00,115.025,115.06,114.9,115.01,8290300015.0
2007-09-28 03:40:00,115.005,115.035,114.935,115.025,7211600022.0
2007-09-28 03:45:00,115.03,115.08,114.97,115.065,6430400002.0
2007-09-28 03:50:00,115.065,115.07,114.985,115.06,4764999997.0
2007-09-28 03:55:00,115.055,115.085,115.035,115.04,5174700016.0
2007-09-28 04:00:00,115.04,115.08,115.03,115.06,4414999983.0
2007-09-28 04:05:00,115.06,115.08,115.05,115.07,1440100003.0
2007-09-28 04:10:00,115.075,115.1,115.025,115.055,3293000017.0
2007-09-28 04:15:00,115.055,115.07,115.02,115.05,2660299988.0
2007-09-28 04:20:00,115.045,115.16,115.045,115.145,6781099994.0
2007-09-28 04:25:00,115.145,115.145,115.08,115.105,4256899988.0
2007-09-28 04:30:00,115.1,115.14,115.085,115.14,3183450001.0
2007-09-28 04:35:00,115.14,115.185,115.135,115.16,3194099995.0
2007-09-28 04:40:00,115.16,115.19,115.14,115.175,1990099993.0
2007-09-28 04:45:00,115.175,115.175,115.12,115.145,3005600012.0
2007-09-28 04:50:00,115.14,115.17,115.14,115.17,1857699995.0
2007-09-28 04:55:00,115.17,115.24,115.17,115.22,2929200004.0
2007-09-28 05:00:00,115.22,115.22,115.18,115.21,1475400003.0
2007-09-28 05:05:00,115.21,115.22,115.16,115.16,2187199994.0
2007-09-28 05:10:00,115.17,115.2,115.165,115.195,2197500005.0
2007-09-28 05:15:00,115.2,115.205,115.175,115.18,687200002.0
2007-09-28 05:20:00,115.18,115.2,115.16,115.195,1180599999.0
2007-09-28 05:25:00,115.195,115.2,115.185,115.19,1734800018.0
2007-09-28 05:30:00,115.2,115.225,115.18,115.215,2130800017.0
2007-09-28 05:35:00,115.22,115.28,115.22,115.25,2921400005.0
2007-09-28 05:40:00,115.245,115.26,115.225,115.26,2309200007.0
2007-09-28 05:45:00,115.26,115.28,115.25,115.28,1633999998.0
2007-09-28 05:50:00,115.28,115.325,115.255,115.285,3282400014.0
2007-09-28 05:55:00,115.285,115.29,115.235,115.245,1967399994.0
2007-09-28 06:00:00,115.245,115.26,115.235,115.26,1259299999.0
2007-09-28 06:05:00,115.26,115.31,115.255,115.295,3001200008.0
2007-09-28 06:10:00,115.295,115.31,115.285,115.29,2140800000.0
2007-09-28 06:15:00,115.29,115.29,115.265,115.275,1772400001.0
2007-09-28 06:20:00,115.28,115.28,115.255,115.275,1730600010.0
2007-09-28 06:25:00,115.28,115.28,115.135,115.2,4928500027.0
2007-09-28 06:30:00,115.2,115.22,115.16,115.16,3522400008.0
2007-09-28 06:35:00,115.16,115.21,115.155,115.175,2461500006.0
2007-09-28 06:40:00,115.18,115.18,115.125,115.15,2161700000.0
2007-09-28 06:45:00,115.15,115.19,115.15,115.16,1399699993.0
2007-09-28 06:50:00,115.16,115.175,115.115,115.12,3683608004.0
2007-09-28 06:55:00,115.12,115.16,115.115,115.15,5160999987.0
2007-09-28 07:00:00,115.15,115.16,115.115,115.12,3342600011.0
2007-09-28 07:05:00,115.12,115.12,115.095,115.105,1565999998.0
2007-09-28 07:10:00,115.11,115.13,115.11,115.11,1610800016.0
2007-09-28 07:15:00,115.11,115.13,115.1,115.11,2178099993.0
2007-09-28 07:20:00,115.11,115.13,115.085,115.12,3360599993.0
2007-09-28 07:25:00,115.12,115.125,115.09,115.105,3558099971.0
2007-09-28 07:30:00,115.105,115.115,115.085,115.115,1762999999.0
2007-09-28 07:35:00,115.11,115.115,115.085,115.085,2215300003.0
2007-09-28 07:40:00,115.085,115.09,115.05,115.055,3062800006.0
2007-09-28 07:45:00,115.055,115.06,115.005,115.04,4591400901.0
2007-09-28 07:50:00,115.04,115.12,115.03,115.11,6106200002.0
2007-09-28 07:55:00,115.11,115.175,115.11,115.14,5500399987.0
2007-09-28 08:00:00,115.14,115.15,115.05,115.075,6277299994.0
2007-09-28 08:05:00,115.075,115.12,115.07,115.11,4077499994.0
2007-09-28 08:10:00,115.115,115.13,115.05,115.125,6094300021.0
2007-09-28 08:15:00,115.13,115.25,115.13,115.22,9224499982.0
2007-09-28 08:20:00,115.23,115.235,115.15,115.215,5751899988.0
2007-09-28 08:25:00,115.215,115.285,115.2,115.265,7489199987.0
2007-09-28 08:30:00,115.265,115.32,115.21,115.31,6971699972.0
2007-09-28 08:35:00,115.31,115.31,115.185,115.22,2828499999.0
2007-09-28 08:40:00,115.22,115.295,115.22,115.265,3457200001.0
2007-09-28 08:45:00,115.265,115.285,115.21,115.24,5585000026.0
2007-09-28 08:50:00,115.235,115.3,115.22,115.29,7672499973.0
2007-09-28 08:55:00,115.27,115.32,115.255,115.27,5854099984.0
2007-09-28 09:00:00,115.265,115.27,115.195,115.27,4260200004.0
2007-09-28 09:05:00,115.27,115.27,115.215,115.255,4709500014.0
2007-09-28 09:10:00,115.255,115.255,115.215,115.225,1870100001.0
2007-09-28 09:15:00,115.225,115.24,115.215,115.225,6615400031.0
2007-09-28 09:20:00,115.22,115.24,115.18,115.225,5414899984.0
2007-09-28 09:25:00,115.215,115.25,115.2,115.205,2750400000.0
2007-09-28 09:30:00,115.2,115.205,115.06,115.07,7325500015.0
2007-09-28 09:35:00,115.06,115.16,115.05,115.14,9544200007.0
2007-09-28 09:40:00,115.13,115.17,115.12,115.15,9592000055.0
2007-09-28 09:45:00,115.15,115.21,115.12,115.185,6072100008.0
2007-09-28 09:50:00,115.185,115.22,115.18,115.22,4465699980.0
2007-09-28 09:55:00,115.215,115.26,115.195,115.25,6293420022.0
2007-09-28 10:00:00,115.24,115.31,115.24,115.29,6644900006.0
2007-09-28 10:05:00,115.29,115.335,115.28,115.32,5484999989.0
2007-09-28 10:10:00,115.32,115.34,115.305,115.32,3005900029.0
2007-09-28 10:15:00,115.32,115.32,115.285,115.305,4721199992.0
2007-09-28 10:20:00,115.305,115.36,115.29,115.36,7053199975.0
2007-09-28 10:25:00,115.36,115.37,115.34,115.35,6995400007.0
2007-09-28 10:30:00,115.345,115.365,115.3,115.35,6144099998.0
2007-09-28 10:35:00,115.35,115.35,115.29,115.31,2934800006.0
2007-09-28 10:40:00,115.33,115.42,115.33,115.41,6661900016.0
2007-09-28 10:45:00,115.42,115.48,115.41,115.45,8917300023.0
2007-09-28 10:50:00,115.45,115.46,115.41,115.44,5325700000.0
2007-09-28 10:55:00,115.44,115.5,115.425,115.495,6719500000.0
2007-09-28 11:00:00,115.495,115.5,115.36,115.38,7165750017.0
2007-09-28 11:05:00,115.38,115.38,115.285,115.3,4822399998.0
2007-09-28 11:10:00,115.28,115.34,115.28,115.33,8089999977.0
2007-09-28 11:15:00,115.33,115.355,115.3,115.33,4290799973.0
2007-09-28 11:20:00,115.335,115.375,115.33,115.36,6831899994.0
2007-09-28 11:25:00,115.365,115.4,115.355,115.38,7612483008.0
2007-09-28 11:30:00,115.38,115.39,115.37,115.39,3785720015.0
2007-09-28 11:35:00,115.39,115.42,115.38,115.41,3170339992.0
2007-09-28 11:40:00,115.415,115.45,115.39,115.42,4740999992.0
2007-09-28 11:45:00,115.42,115.47,115.415,115.435,4201499997.0
2007-09-28 11:50:00,115.435,115.45,115.415,115.425,2259700698.0
2007-09-28 11:55:00,115.425,115.425,115.33,115.35,4293100001.0
2007-09-28 12:00:00,115.36,115.37,115.27,115.3,6572499966.0
2007-09-28 12:05:00,115.31,115.33,115.27,115.3,8585902924.0
2007-09-28 12:10:00,115.3,115.35,115.3,115.335,5079700986.0
2007-09-28 12:15:00,115.335,115.35,115.325,115.35,2364999997.0
2007-09-28 12:20:00,115.35,115.355,115.205,115.21,3825019992.0
2007-09-28 12:25:00,115.21,115.24,115.2,115.23,6377999994.0
2007-09-28 12:30:00,115.23,115.24,115.12,115.14,6479899982.0
2007-09-28 12:35:00,115.15,115.17,115.11,115.17,5005399998.0
2007-09-28 12:40:00,115.15,115.28,115.15,115.25,7039799970.0
2007-09-28 12:45:00,115.26,115.295,115.22,115.265,5460700024.0
2007-09-28 12:50:00,115.26,115.29,115.26,115.265,6512999986.0
2007-09-28 12:55:00,115.27,115.325,115.255,115.275,3886099998.0
2007-09-28 13:00:00,115.275,115.32,115.27,115.29,3106599999.0
2007-09-28 13:05:00,115.29,115.32,115.27,115.315,4679399994.0
2007-09-28 13:10:00,115.32,115.325,115.205,115.225,4893999969.0
2007-09-28 13:15:00,115.225,115.26,115.205,115.24,4278000006.0
2007-09-28 13:20:00,115.24,115.27,115.22,115.26,2963299978.0
2007-09-28 13:25:00,115.27,115.3,115.26,115.28,4097199972.0
2007-09-28 13:30:00,115.28,115.3,115.26,115.27,4552999968.0
2007-09-28 13:35:00,115.28,115.285,115.215,115.215,4632300019.0
2007-09-28 13:40:00,115.22,115.3,115.2,115.285,3390090003.0
2007-09-28 13:45:00,115.285,115.32,115.235,115.305,4062880005.0
2007-09-28 13:50:00,115.305,115.37,115.285,115.345,7017660009.0
2007-09-28 13:55:00,115.32,115.37,115.3,115.35,5169099998.0
2007-09-28 14:00:00,115.345,115.355,115.325,115.335,4572199992.0
2007-09-28 14:05:00,115.335,115.355,115.315,115.34,4320200015.0
2007-09-28 14:10:00,115.34,115.34,115.29,115.32,3591999996.0
2007-09-28 14:15:00,115.33,115.35,115.3,115.33,2177999998.0
2007-09-28 14:20:00,115.3,115.32,115.29,115.31,4903700018.0
2007-09-28 14:25:00,115.31,115.31,115.17,115.2,5338279997.0
2007-09-28 14:30:00,115.185,115.39,115.17,115.355,8881300004.0
2007-09-28 14:35:00,115.355,115.38,115.305,115.32,6739604018.0
2007-09-28 14:40:00,115.32,115.32,115.275,115.275,6203699998.0
2007-09-28 14:45:00,115.275,115.28,115.21,115.275,7299800028.0
2007-09-28 14:50:00,115.275,115.28,115.1,115.12,7277300013.0
2007-09-28 14:55:00,115.11,115.18,115.11,115.175,7906999980.0
2007-09-28 15:00:00,115.15,115.15,115.075,115.115,9985799992.0
2007-09-28 15:05:00,115.12,115.18,115.095,115.16,4935799970.0
2007-09-28 15:10:00,115.16,115.17,115.125,115.16,5953599991.0
2007-09-28 15:15:00,115.16,115.235,115.13,115.23,7002200042.0
2007-09-28 15:20:00,115.23,115.25,115.17,115.17,6323900006.0
2007-09-28 15:25:00,115.195,115.2,115.095,115.11,7097599969.0
2007-09-28 15:30:00,115.11,115.16,115.1,115.14,8775499975.0
2007-09-28 15:35:00,115.12,115.21,115.11,115.205,7017100024.0
2007-09-28 15:40:00,115.21,115.285,115.18,115.285,5533500040.0
2007-09-28 15:45:00,115.285,115.3,115.2,115.22,9672800041.0
2007-09-28 15:50:00,115.22,115.24,115.16,115.18,7820099996.0
2007-09-28 15:55:00,115.18,115.24,115.16,115.235,7773299979.0
2007-09-28 16:00:00,115.21,115.26,115.17,115.2,9537500060.0
2007-09-28 16:05:00,115.18,115.2,115.13,115.14,8721999986.0
2007-09-28 16:10:00,115.15,115.17,115.12,115.12,4941899970.0
2007-09-28 16:15:00,115.135,115.14,115.08,115.12,9678000077.0
2007-09-28 16:20:00,115.11,115.15,115.05,115.06,9983200050.0
2007-09-28 16:25:00,115.04,115.07,114.99,115.01,10643499965.0
2007-09-28 16:30:00,114.99,115.01,114.75,114.8,9818199980.0
2007-09-28 16:35:00,114.79,114.83,114.69,114.76,9548099988.0
2007-09-28 16:40:00,114.77,114.845,114.74,114.83,10668499980.0
2007-09-28 16:45:00,114.83,114.84,114.765,114.775,7558200021.0
2007-09-28 16:50:00,114.77,114.92,114.76,114.89,9346500015.0
2007-09-28 16:55:00,114.89,115.01,114.86,115.0,6248500005.0
2007-09-28 17:00:00,115.01,115.045,114.95,115.0,9796799971.0
2007-09-28 17:05:00,114.98,115.01,114.97,114.99,8585699974.0
2007-09-28 17:10:00,114.99,115.01,114.925,114.925,8095568988.0
2007-09-28 17:15:00,114.93,114.94,114.845,114.93,6442500026.0
2007-09-28 17:20:00,114.92,114.96,114.87,114.915,6692999964.0
2007-09-28 17:25:00,114.92,114.94,114.82,114.83,6155400036.0
2007-09-28 17:30:00,114.82,114.91,114.82,114.86,3942500040.0
2007-09-28 17:35:00,114.85,114.93,114.83,114.93,3942500040.0
2007-09-28 17:40:00,114.95,114.99,114.93,114.98,6916199944.0
2007-09-28 17:45:00,114.995,115.035,114.935,114.935,8873800000.0
2007-09-28 17:50:00,114.935,114.94,114.89,114.935,8430100165.0
2007-09-28 17:55:00,114.92,114.97,114.9,114.95,7253599980.0
2007-09-28 18:00:00,114.98,114.98,114.86,114.915,6254600018.0
2007-09-28 18:05:00,114.915,114.94,114.875,114.885,4505500013.0
2007-09-28 18:10:00,114.885,114.895,114.825,114.825,6268099987.0
2007-09-28 18:15:00,114.83,114.84,114.74,114.77,7824000008.0
2007-09-28 18:20:00,114.77,114.8,114.7,114.72,5311020021.0
2007-09-28 18:25:00,114.72,114.74,114.7,114.705,7826200044.0
2007-09-28 18:30:00,114.705,114.76,114.7,114.725,6914499966.0
2007-09-28 18:35:00,114.73,114.74,114.71,114.72,5219599966.0
2007-09-28 18:40:00,114.72,114.74,114.71,114.71,6356100035.0
2007-09-28 18:45:00,114.72,114.74,114.71,114.73,7070900045.0
2007-09-28 18:50:00,114.735,114.74,114.725,114.74,5797100009.0
2007-09-28 18:55:00,114.745,114.81,114.725,114.79,7387899990.0
2007-09-28 19:00:00,114.79,114.795,114.75,114.775,4499299938.0
2007-09-28 19:05:00,114.775,114.79,114.77,114.785,3083000008.0
2007-09-28 19:10:00,114.785,114.785,114.75,114.75,4800406447.0
2007-09-28 19:15:00,114.75,114.8,114.75,114.795,5269200034.0
2007-09-28 19:20:00,114.795,114.89,114.75,114.89,6892799978.0
2007-09-28 19:25:00,114.88,114.88,114.82,114.83,7073149985.0
2007-09-28 19:30:00,114.83,114.88,114.83,114.88,7328399987.0
2007-09-28 19:35:00,114.88,114.9,114.84,114.86,4267899980.0
2007-09-28 19:40:00,114.86,114.88,114.745,114.765,5401799966.0
2007-09-28 19:45:00,114.77,114.795,114.72,114.72,5233899950.0
2007-09-28 19:50:00,114.72,114.77,114.71,114.765,2862099989.0
2007-09-28 19:55:00,114.765,114.805,114.76,114.77,3355999989.0
2007-09-28 20:00:00,114.77,114.82,114.77,114.805,4228100007.0
2007-09-28 20:05:00,114.805,114.82,114.78,114.79,1210700005.0
2007-09-28 20:10:00,114.785,114.795,114.73,114.745,2432700012.0
2007-09-28 20:15:00,114.745,114.81,114.735,114.785,4776899980.0
2007-09-28 20:20:00,114.785,114.785,114.735,114.77,2951099987.0
2007-09-28 20:25:00,114.77,114.775,114.72,114.73,6450499953.0
2007-09-28 20:30:00,114.73,114.75,114.71,114.72,2575399995.0
2007-09-28 20:35:00,114.72,114.73,114.71,114.72,3721199995.0
2007-09-28 20:40:00,114.72,114.72,114.705,114.71,3224100083.0
2007-09-28 20:45:00,114.71,114.75,114.7,114.745,3891000006.0
2007-09-28 20:50:00,114.745,114.765,114.725,114.745,4822000036.0
2007-09-28 20:55:00,114.745,114.75,114.71,114.74,3040199999.0
2007-09-28 21:00:00,114.74,114.8,114.715,114.755,4803969995.0
2007-09-28 21:05:00,114.755,114.78,114.72,114.725,3681000011.0
2007-09-28 21:10:00,114.725,114.755,114.67,114.7,3245799987.0
2007-09-28 21:15:00,114.7,114.78,114.695,114.77,3448399991.0
2007-09-28 21:20:00,114.77,114.8,114.77,114.79,2643599992.0
2007-09-28 21:25:00,114.785,114.82,114.77,114.81,1178699999.0
2007-09-28 21:30:00,114.81,114.86,114.8,114.845,1965850008.0
2007-09-28 21:35:00,114.85,114.88,114.825,114.855,2649599986.0
2007-09-28 21:40:00,114.85,114.89,114.845,114.86,1588000004.0
2007-09-28 21:45:00,114.86,114.89,114.855,114.87,3467600001.0
2007-09-28 21:50:00,114.87,114.89,114.86,114.875,1948699996.0
2007-09-28 21:55:00,114.875,114.885,114.855,114.855,1969399986.0
2007-09-28 22:00:00,114.86,114.88,114.855,114.86,1588200014.0
2007-09-28 22:05:00,114.86,114.865,114.815,114.83,2149799996.0
2007-09-28 22:10:00,114.83,114.865,114.825,114.835,1294656008.0
2007-09-28 22:15:00,114.85,114.85,114.775,114.79,644204008.0
2007-09-28 22:20:00,114.79,114.84,114.785,114.835,746904000.0
2007-09-28 22:25:00,114.835,114.84,114.795,114.82,574099991.0
2007-09-28 22:30:00,114.82,114.84,114.81,114.82,683500004.0
2007-09-28 22:35:00,114.82,114.87,114.815,114.825,1365299999.0
2007-09-28 22:40:00,114.82,114.86,114.82,114.855,1580999995.0
2007-09-28 22:45:00,114.855,114.86,114.8,114.825,1381999999.0
2007-09-28 22:50:00,114.83,114.83,114.74,114.775,1731000010.0
2007-09-28 22:55:00,114.775,114.8,114.75,114.78,2569800033.0
2007-10-01 00:00:00,114.73,114.77,114.71,114.71,905999991.0
2007-10-01 00:05:00,114.73,114.76,114.71,114.74,999099997.0
2007-10-01 00:10:00,114.74,114.74,114.72,114.74,418900004.0
2007-10-01 00:15:00,114.74,114.78,114.74,114.78,1769000015.0
2007-10-01 00:20:00,114.78,114.8,114.76,114.79,2755400009.0
2007-10-01 00:25:00,114.79,114.8,114.78,114.79,988899998.0
2007-10-01 00:30:00,114.79,114.84,114.79,114.82,2308799999.0
2007-10-01 00:35:00,114.82,114.83,114.81,114.82,1486799997.0
2007-10-01 00:40:00,114.83,114.83,114.8,114.82,2053599995.0
2007-10-01 00:45:00,114.83,114.83,114.81,114.82,1220200003.0
2007-10-01 00:50:00,114.82,114.83,114.79,114.82,1918099995.0
2007-10-01 00:55:00,114.83,114.83,114.81,114.83,863700014.0
2007-10-01 01:00:00,114.83,114.85,114.82,114.825,1608699997.0
2007-10-01 01:05:00,114.83,114.85,114.8,114.81,1796400008.0
2007-10-01 01:10:00,114.81,114.83,114.8,114.82,1843899998.0
2007-10-01 01:15:00,114.82,114.86,114.81,114.85,2571199992.0
2007-10-01 01:20:00,114.85,114.87,114.83,114.87,4711700009.0
2007-10-01 01:25:00,114.88,114.89,114.86,114.87,2302799996.0
2007-10-01 01:30:00,114.88,114.88,114.85,114.87,2779900024.0
2007-10-01 01:35:00,114.87,114.93,114.86,114.91,4358999978.0
2007-10-01 01:40:00,114.91,114.96,114.91,114.94,6232899964.0
2007-10-01 01:45:00,114.94,114.94,114.9,114.92,6491399992.0
2007-10-01 01:50:00,114.89,114.9,114.74,114.78,7892699969.0
2007-10-01 01:55:00,114.79,114.88,114.79,114.86,3545499985.0
2007-10-01 02:00:00,114.85,114.85,114.77,114.78,5233400017.0
2007-10-01 02:05:00,114.78,114.86,114.77,114.85,5108900003.0
2007-10-01 02:10:00,114.87,114.88,114.83,114.83,4143899993.0
2007-10-01 02:15:00,114.83,114.86,114.81,114.845,1393999993.0
2007-10-01 02:20:00,114.845,114.86,114.82,114.83,1857399994.0
2007-10-01 02:25:00,114.835,114.895,114.83,114.875,6466800021.0
2007-10-01 02:30:00,114.875,114.89,114.85,114.865,2191630005.0
2007-10-01 02:35:00,114.87,114.89,114.855,114.88,1516299994.0
2007-10-01 02:40:00,114.88,114.9,114.83,114.835,1311599999.0
2007-10-01 02:45:00,114.85,114.87,114.835,114.87,1264999996.0
2007-10-01 02:50:00,114.87,114.935,114.86,114.89,5257899980.0
2007-10-01 02:55:00,114.91,114.92,114.85,114.89,4727399976.0
2007-10-01 03:00:00,114.89,114.895,114.86,114.87,1323060015.0
2007-10-01 03:05:00,114.87,114.87,114.85,114.86,1060100003.0
2007-10-01 03:10:00,114.855,114.855,114.835,114.84,2126300021.0
2007-10-01 03:15:00,114.835,114.87,114.835,114.86,858899996.0
2007-10-01 03:20:00,114.86,114.865,114.85,114.855,1124200000.0
2007-10-01 03:25:00,114.855,114.86,114.805,114.82,1433100001.0
2007-10-01 03:30:00,114.82,114.82,114.79,114.8,1295900008.0
2007-10-01 03:35:00,114.8,114.8,114.765,114.78,3433300009.0
2007-10-01 03:40:00,114.78,114.83,114.78,114.83,2568600022.0
2007-10-01 03:45:00,114.83,114.84,114.81,114.83,1099599987.0
2007-10-01 03:50:00,114.84,114.86,114.835,114.85,1561699972.0
2007-10-01 03:55:00,114.855,114.955,114.84,114.94,4875669998.0
2007-10-01 04:00:00,114.94,114.95,114.87,114.945,3982299993.0
2007-10-01 04:05:00,114.945,114.96,114.93,114.945,2243700001.0
2007-10-01 04:10:00,114.945,115.02,114.94,115.02,3508499984.0
2007-10-01 04:15:00,115.02,115.02,114.98,115.0,2580599992.0
2007-10-01 04:20:00,114.995,115.04,114.97,115.03,3782599988.0
2007-10-01 04:25:00,115.03,115.07,115.01,115.06,3998600007.0
2007-10-01 04:30:00,115.055,115.07,115.04,115.065,2355099989.0
2007-10-01 04:35:00,115.065,115.07,115.045,115.055,1558099992.0
2007-10-01 04:40:00,115.055,115.11,115.055,115.1,2674299973.0
2007-10-01 04:45:00,115.1,115.11,115.075,115.075,3200999974.0
2007-10-01 04:50:00,115.08,115.085,115.06,115.075,1940400003.0
2007-10-01 04:55:00,115.075,115.08,115.055,115.055,1649799973.0
2007-10-01 05:00:00,115.055,115.07,115.025,115.025,2423399988.0
2007-10-01 05:05:00,115.025,115.04,115.02,115.035,1195200002.0
2007-10-01 05:10:00,115.04,115.06,115.035,115.035,785599989.0
2007-10-01 05:15:00,115.035,115.05,115.035,115.05,546799999.0
2007-10-01 05:20:00,115.05,115.05,115.03,115.04,584700000.0
2007-10-01 05:25:00,115.04,115.055,115.03,115.03,669999992.0
2007-10-01 05:30:00,115.03,115.04,115.0,115.005,2208699998.0
2007-10-01 05:35:00,115.005,115.03,114.99,115.03,3932899977.0
2007-10-01 05:40:00,115.03,115.03,115.01,115.01,651499998.0
2007-10-01 05:45:00,115.01,115.08,115.01,115.05,3509199988.0
2007-10-01 05:50:00,115.05,115.06,115.04,115.055,1338100012.0
2007-10-01 05:55:00,115.055,115.065,115.045,115.045,2460999978.0
2007-10-01 06:00:00,115.045,115.065,114.995,115.015,2749199979.0
2007-10-01 06:05:00,115.015,115.03,115.0,115.0,752900000.0
2007-10-01 06:10:00,114.995,115.04,114.97,114.985,4100399998.0
2007-10-01 06:15:00,114.985,114.99,114.91,114.925,4663999981.0
2007-10-01 06:20:00,114.935,114.965,114.915,114.935,2723999973.0
2007-10-01 06:25:00,114.94,114.955,114.91,114.95,3038299987.0
2007-10-01 06:30:00,114.95,114.98,114.93,114.96,4557799992.0
2007-10-01 06:35:00,114.96,114.96,114.915,114.93,3076499999.0
2007-10-01 06:40:00,114.93,114.94,114.825,114.84,5699999967.0
2007-10-01 06:45:00,114.84,114.87,114.78,114.86,4250299967.0
2007-10-01 06:50:00,114.855,114.93,114.855,114.925,3408800001.0
2007-10-01 06:55:00,114.925,114.93,114.885,114.905,1660399996.0
2007-10-01 07:00:00,114.905,114.91,114.855,114.9,2246699999.0
2007-10-01 07:05:00,114.9,114.92,114.88,114.91,1330099996.0
2007-10-01 07:10:00,114.91,114.94,114.905,114.93,2306599990.0
2007-10-01 07:15:00,114.93,114.94,114.91,114.935,2261500008.0
2007-10-01 07:20:00,114.935,114.95,114.925,114.945,2049799997.0
2007-10-01 07:25:00,114.945,114.95,114.91,114.91,3413899984.0
2007-10-01 07:30:00,114.91,114.96,114.91,114.96,3123199987.0
2007-10-01 07:35:00,114.96,114.96,114.935,114.95,744579997.0
2007-10-01 07:40:00,114.955,114.98,114.95,114.965,3076700002.0
2007-10-01 07:45:00,114.965,114.98,114.96,114.975,2361400003.0
2007-10-01 07:50:00,114.97,115.02,114.97,114.995,2220899979.0
2007-10-01 07:55:00,114.995,115.09,114.98,115.075,2700499994.0
2007-10-01 08:00:00,115.075,115.09,115.05,115.065,2528400000.0
2007-10-01 08:05:00,115.065,115.07,115.03,115.03,1182899999.0
2007-10-01 08:10:00,115.03,115.07,115.02,115.06,3003700005.0
2007-10-01 08:15:00,115.06,115.13,115.06,115.105,5309399958.0
2007-10-01 08:20:00,115.105,115.13,115.085,115.105,5897499947.0
2007-10-01 08:25:00,115.1,115.12,115.08,115.095,2504199996.0
2007-10-01 08:30:00,115.085,115.13,115.085,115.12,2716699998.0
2007-10-01 08:35:00,115.12,115.13,115.11,115.115,4048699976.0
2007-10-01 08:40:00,115.115,115.12,115.08,115.11,4115399970.0
2007-10-01 08:45:00,115.11,115.115,114.97,114.98,5913699983.0
2007-10-01 08:50:00,114.98,115.07,114.965,115.06,5609199976.0
2007-10-01 08:55:00,115.07,115.07,115.0,115.02,4441499979.0
2007-10-01 09:00:00,115.02,115.125,115.02,115.1,4756359977.0
2007-10-01 09:05:00,115.105,115.13,115.075,115.095,4699800011.0
2007-10-01 09:10:00,115.095,115.235,115.075,115.21,6895599972.0
2007-10-01 09:15:00,115.215,115.23,115.175,115.21,6957899979.0
2007-10-01 09:20:00,115.215,115.26,115.2,115.225,7535900007.0
2007-10-01 09:25:00,115.225,115.37,115.225,115.36,9536099952.0
2007-10-01 09:30:00,115.36,115.4,115.33,115.365,8533400015.0
2007-10-01 09:35:00,115.34,115.45,115.34,115.415,7315899974.0
2007-10-01 09:40:00,115.41,115.52,115.405,115.47,7945199957.0
2007-10-01 09:45:00,115.47,115.48,115.43,115.46,6464899944.0
2007-10-01 09:50:00,115.47,115.54,115.445,115.54,7216899943.0
2007-10-01 09:55:00,115.56,115.57,115.52,115.54,6291899994.0
2007-10-01 10:00:00,115.54,115.56,115.515,115.53,5553860012.0
2007-10-01 10:05:00,115.53,115.53,115.465,115.49,4656099977.0
2007-10-01 10:10:00,115.49,115.51,115.43,115.44,7612259938.0
2007-10-01 10:15:00,115.46,115.5,115.46,115.5,5107899956.0
2007-10-01 10:20:00,115.495,115.5,115.485,115.49,3667300022.0
2007-10-01 10:25:00,115.49,115.49,115.385,115.405,3731439985.0
2007-10-01 10:30:00,115.405,115.49,115.4,115.49,3859300002.0
2007-10-01 10:35:00,115.49,115.5,115.47,115.495,5616100018.0
2007-10-01 10:40:00,115.49,115.49,115.42,115.44,5860069933.0
2007-10-01 10:45:00,115.435,115.51,115.435,115.5,1671500001.0
2007-10-01 10:50:00,115.5,115.52,115.43,115.47,5352699989.0
2007-10-01 10:55:00,115.47,115.51,115.435,115.46,6353700029.0
2007-10-01 11:00:00,115.46,115.505,115.45,115.49,7262199961.0
2007-10-01 11:05:00,115.49,115.5,115.465,115.48,6601199979.0
2007-10-01 11:10:00,115.48,115.53,115.48,115.52,6598599995.0
2007-10-01 11:15:00,115.53,115.58,115.52,115.57,5622199989.0
2007-10-01 11:20:00,115.57,115.65,115.55,115.64,9119860005.0
2007-10-01 11:25:00,115.655,115.68,115.645,115.65,3212060001.0
2007-10-01 11:30:00,115.65,115.68,115.63,115.68,5334499979.0
2007-10-01 11:35:00,115.675,115.69,115.63,115.64,6248299994.0
2007-10-01 11:40:00,115.64,115.66,115.6,115.61,6032199998.0
2007-10-01 11:45:00,115.61,115.61,115.565,115.59,3675999999.0
2007-10-01 11:50:00,115.585,115.62,115.58,115.62,4203799996.0
2007-10-01 11:55:00,115.62,115.62,115.595,115.605,2303100001.0
2007-10-01 12:00:00,115.6,115.63,115.6,115.625,5713099993.0
2007-10-01 12:05:00,115.625,115.665,115.62,115.64,4024550009.0
2007-10-01 12:10:00,115.64,115.75,115.62,115.725,5951137998.0
2007-10-01 12:15:00,115.73,115.78,115.73,115.76,6117579977.0
2007-10-01 12:20:00,115.76,115.78,115.75,115.76,2399099998.0
2007-10-01 12:25:00,115.755,115.81,115.755,115.8,3788940005.0
2007-10-01 12:30:00,115.8,115.83,115.785,115.8,2646900001.0
2007-10-01 12:35:00,115.8,115.83,115.79,115.81,3402099995.0
2007-10-01 12:40:00,115.81,115.81,115.78,115.78,3408099994.0
2007-10-01 12:45:00,115.78,115.84,115.78,115.825,6561680008.0
2007-10-01 12:50:00,115.825,115.84,115.765,115.78,4657000006.0
2007-10-01 12:55:00,115.78,115.79,115.765,115.77,2803799992.0
2007-10-01 13:00:00,115.77,115.79,115.7,115.72,6363449997.0
2007-10-01 13:05:00,115.72,115.72,115.65,115.68,8178499964.0
2007-10-01 13:10:00,115.68,115.73,115.68,115.71,5366599987.0
2007-10-01 13:15:00,115.71,115.72,115.655,115.66,8303899988.0
2007-10-01 13:20:00,115.665,115.665,115.53,115.535,5225200012.0
2007-10-01 13:25:00,115.535,115.57,115.35,115.48,7134999994.0
2007-10-01 13:30:00,115.49,115.64,115.49,115.57,7656799972.0
2007-10-01 13:35:00,115.585,115.59,115.465,115.475,8056299977.0
2007-10-01 13:40:00,115.475,115.565,115.47,115.55,7543399972.0
2007-10-01 13:45:00,115.55,115.6,115.52,115.575,3416600014.0
2007-10-01 13:50:00,115.56,115.615,115.51,115.6,6972899945.0
2007-10-01 13:55:00,115.61,115.615,115.59,115.61,3892010017.0
2007-10-01 14:00:00,115.61,115.64,115.58,115.635,4138400013.0
2007-10-01 14:05:00,115.635,115.695,115.6,115.68,6683299991.0
2007-10-01 14:10:00,115.675,115.81,115.665,115.75,6158559995.0
2007-10-01 14:15:00,115.755,115.77,115.7,115.75,3869499989.0
2007-10-01 14:20:00,115.75,115.83,115.74,115.83,6205000002.0
2007-10-01 14:25:00,115.83,115.855,115.78,115.79,5390439984.0
2007-10-01 14:30:00,115.79,115.82,115.775,115.8,4462499994.0
2007-10-01 14:35:00,115.8,115.92,115.79,115.905,7051865999.0
2007-10-01 14:40:00,115.9,115.9,115.82,115.845,6895200071.0
2007-10-01 14:45:00,115.845,115.875,115.845,115.855,5435099963.0
2007-10-01 14:50:00,115.855,115.92,115.825,115.92,7155699985.0
2007-10-01 14:55:00,115.915,115.95,115.905,115.915,4284289987.0
2007-10-01 15:00:00,115.915,115.93,115.835,115.85,4036909987.0
2007-10-01 15:05:00,115.85,115.895,115.84,115.89,3975539995.0
2007-10-01 15:10:00,115.89,115.89,115.78,115.8,4979999997.0
2007-10-01 15:15:00,115.8,115.81,115.705,115.73,6425459992.0
2007-10-01 15:20:00,115.75,115.785,115.73,115.765,5596799983.0
2007-10-01 15:25:00,115.77,115.79,115.745,115.775,5729799961.0
2007-10-01 15:30:00,115.78,115.84,115.78,115.84,7962700015.0
2007-10-01 15:35:00,115.84,115.895,115.825,115.87,8021599979.0
2007-10-01 15:40:00,115.87,115.88,115.825,115.875,3645099994.0
2007-10-01 15:45:00,115.88,115.9,115.825,115.88,5775799996.0
2007-10-01 15:50:00,115.88,115.88,115.845,115.88,3718000006.0
2007-10-01 15:55:00,115.88,116.04,115.87,116.03,6839050005.0
2007-10-01 16:00:00,116.04,116.04,115.86,115.88,9042000027.0
2007-10-01 16:05:00,115.88,115.91,115.84,115.89,9343899902.0
2007-10-01 16:10:00,115.88,115.88,115.85,115.88,9996399842.0
2007-10-01 16:15:00,115.88,115.9,115.805,115.805,6177220009.0
2007-10-01 16:20:00,115.805,115.86,115.805,115.835,8504600041.0
2007-10-01 16:25:00,115.835,115.85,115.75,115.76,7146702983.0
2007-10-01 16:30:00,115.77,115.86,115.76,115.86,9291400003.0
2007-10-01 16:35:00,115.86,115.94,115.85,115.91,9035499983.0
2007-10-01 16:40:00,115.91,115.91,115.775,115.78,4077400001.0
2007-10-01 16:45:00,115.78,115.855,115.765,115.85,7429399985.0
2007-10-01 16:50:00,115.85,115.89,115.8,115.81,5844399996.0
2007-10-01 16:55:00,115.81,115.825,115.56,115.64,6474699962.0
2007-10-01 17:00:00,115.65,115.72,115.63,115.71,7205499946.0
2007-10-01 17:05:00,115.71,115.73,115.68,115.72,5507100008.0
2007-10-01 17:10:00,115.71,115.73,115.69,115.725,8305099975.0
2007-10-01 17:15:00,115.725,115.78,115.715,115.77,5256369992.0
2007-10-01 17:20:00,115.77,115.77,115.705,115.77,7117900014.0
2007-10-01 17:25:00,115.76,115.83,115.73,115.81,6084899985.0
2007-10-01 17:30:00,115.8,115.89,115.79,115.88,6342399997.0
2007-10-01 17:35:00,115.885,115.92,115.83,115.91,6182399990.0
2007-10-01 17:40:00,115.915,115.92,115.88,115.91,4959700000.0
2007-10-01 17:45:00,115.91,115.95,115.9,115.92,8192699955.0
2007-10-01 17:50:00,115.925,115.97,115.91,115.945,5533900000.0
2007-10-01 17:55:00,115.945,115.95,115.88,115.915,5015700000.0
2007-10-01 18:00:00,115.92,115.92,115.87,115.895,5335599977.0
2007-10-01 18:05:00,115.89,115.92,115.875,115.88,4034099995.0
2007-10-01 18:10:00,115.875,115.88,115.815,115.84,4311599993.0
2007-10-01 18:15:00,115.84,115.88,115.82,115.875,2166200001.0
2007-10-01 18:20:00,115.875,115.92,115.87,115.91,5163999992.0
2007-10-01 18:25:00,115.91,115.93,115.85,115.88,5783799974.0
2007-10-01 18:30:00,115.88,115.885,115.84,115.865,1718299994.0
2007-10-01 18:35:00,115.865,115.87,115.84,115.845,2681099972.0
2007-10-01 18:40:00,115.845,115.88,115.84,115.85,2349299998.0
2007-10-01 18:45:00,115.85,115.86,115.825,115.83,1030099991.0
2007-10-01 18:50:00,115.83,115.83,115.795,115.795,774799997.0
2007-10-01 18:55:00,115.795,115.81,115.78,115.78,3659249994.0
2007-10-01 19:00:00,115.775,115.8,115.765,115.79,3507599969.0
2007-10-01 19:05:00,115.79,115.79,115.745,115.77,1507399984.0
2007-10-01 19:10:00,115.77,115.785,115.765,115.785,2931499973.0
2007-10-01 19:15:00,115.785,115.79,115.735,115.78,3888299952.0
2007-10-01 19:20:00,115.78,115.78,115.745,115.77,3944199964.0
2007-10-01 19:25:00,115.765,115.81,115.76,115.805,5930699942.0
2007-10-01 19:30:00,115.81,115.81,115.765,115.77,2134899982.0
2007-10-01 19:35:00,115.77,115.84,115.755,115.83,2898409994.0
2007-10-01 19:40:00,115.835,115.86,115.83,115.83,2963899977.0
2007-10-01 19:45:00,115.83,115.87,115.82,115.82,2705699982.0
2007-10-01 19:50:00,115.83,115.845,115.82,115.835,2472699984.0
2007-10-01 19:55:00,115.835,115.86,115.82,115.825,2606600018.0
2007-10-01 20:00:00,115.825,115.85,115.82,115.835,1484500009.0
2007-10-01 20:05:00,115.835,115.85,115.815,115.82,1239839997.0
2007-10-01 20:10:00,115.82,115.835,115.795,115.8,2110199994.0
2007-10-01 20:15:00,115.8,115.835,115.785,115.835,1746399998.0
2007-10-01 20:20:00,115.835,115.84,115.76,115.765,1206899999.0
2007-10-01 20:25:00,115.765,115.79,115.715,115.715,2039739996.0
2007-10-01 20:30:00,115.715,115.74,115.7,115.715,2500399978.0
2007-10-01 20:35:00,115.72,115.73,115.695,115.72,1695280006.0
2007-10-01 20:40:00,115.72,115.78,115.72,115.75,2159799989.0
2007-10-01 20:45:00,115.75,115.78,115.75,115.765,3224499988.0
2007-10-01 20:50:00,115.765,115.81,115.765,115.8,6280199944.0
2007-10-01 20:55:00,115.8,115.81,115.71,115.76,3248199979.0
2007-10-01 21:00:00,115.76,115.785,115.745,115.745,3051599985.0
2007-10-01 21:05:00,115.745,115.745,115.715,115.735,1443500007.0
2007-10-01 21:10:00,115.735,115.74,115.725,115.73,1108799984.0
2007-10-01 21:15:00,115.73,115.73,115.705,115.715,1122399990.0
2007-10-01 21:20:00,115.72,115.75,115.71,115.715,1410899977.0
2007-10-01 21:25:00,115.72,115.72,115.67,115.69,2687699985.0
2007-10-01 21:30:00,115.69,115.73,115.68,115.725,5458799989.0
2007-10-01 21:35:00,115.725,115.725,115.675,115.68,3967500001.0
2007-10-01 21:40:00,115.675,115.71,115.645,115.655,3806499996.0
2007-10-01 21:45:00,115.655,115.71,115.65,115.71,2672399948.0
2007-10-01 21:50:00,115.71,115.72,115.7,115.71,1181700019.0
2007-10-01 21:55:00,115.71,115.725,115.68,115.68,4372899975.0
2007-10-01 22:00:00,115.68,115.73,115.675,115.72,3291199988.0
2007-10-01 22:05:00,115.72,115.73,115.7,115.72,1725199995.0
2007-10-01 22:10:00,115.72,115.72,115.68,115.685,1479299954.0
2007-10-01 22:15:00,115.685,115.7,115.655,115.665,1324899971.0
2007-10-01 22:20:00,115.66,115.71,115.65,115.7,2798999962.0
2007-10-01 22:25:00,115.7,115.7,115.685,115.695,895500018.0
2007-10-01 22:30:00,115.69,115.695,115.675,115.69,640800000.0
2007-10-01 22:35:00,115.69,115.69,115.68,115.69,223500000.0
2007-10-01 22:40:00,115.69,115.7,115.685,115.7,1199400013.0
2007-10-01 22:45:00,115.7,115.74,115.69,115.73,1944199964.0
2007-10-01 22:50:00,115.73,115.75,115.71,115.71,2210899968.0
2007-10-01 22:55:00,115.71,115.75,115.71,115.73,2217600006.0
2007-10-01 23:00:00,115.72,115.75,115.72,115.75,319000000.0
2007-10-01 23:05:00,115.75,115.76,115.72,115.73,1380500005.0
2007-10-01 23:10:00,115.73,115.74,115.72,115.73,1371400006.0
2007-10-01 23:15:00,115.73,115.74,115.68,115.705,744799992.0
2007-10-01 23:20:00,115.705,115.715,115.68,115.695,1085300002.0
2007-10-01 23:25:00,115.695,115.725,115.695,115.72,198799999.0
2007-10-01 23:30:00,115.72,115.745,115.72,115.745,1316099988.0
2007-10-01 23:35:00,115.745,115.76,115.735,115.755,828999995.0
2007-10-01 23:40:00,115.755,115.755,115.745,115.75,330499999.0
2007-10-01 23:45:00,115.76,115.77,115.75,115.77,608599998.0
2007-10-01 23:50:00,115.77,115.77,115.755,115.755,238100000.0
2007-10-01 23:55:00,115.76,115.76,115.69,115.715,920900004.0
2007-10-02 00:00:00,115.715,115.735,115.68,115.72,1349899991.0
2007-10-02 00:05:00,115.725,115.75,115.72,115.73,450799998.0
2007-10-02 00:10:00,115.73,115.73,115.7,115.72,1078900016.0
2007-10-02 00:15:00,115.72,115.72,115.68,115.705,940299999.0
2007-10-02 00:20:00,115.705,115.705,115.59,115.63,1320000003.0
2007-10-02 00:25:00,115.63,115.685,115.63,115.685,963500004.0
2007-10-02 00:30:00,115.685,115.685,115.67,115.675,80500000.0
2007-10-02 00:35:00,115.675,115.715,115.67,115.715,694500000.0
2007-10-02 00:40:00,115.715,115.735,115.71,115.735,413600002.0
2007-10-02 00:45:00,115.735,115.76,115.735,115.76,241599997.0
2007-10-02 00:50:00,115.75,115.83,115.75,115.825,2241599972.0
2007-10-02 00:55:00,115.825,115.83,115.8,115.805,966899999.0
2007-10-02 01:00:00,115.805,115.82,115.78,115.78,1461999997.0
2007-10-02 01:05:00,115.78,115.82,115.78,115.8,2386099998.0
2007-10-02 01:10:00,115.8,115.825,115.795,115.81,952500000.0
2007-10-02 01:15:00,115.81,115.82,115.795,115.8,890799993.0
2007-10-02 01:20:00,115.8,115.81,115.795,115.795,230699998.0
2007-10-02 01:25:00,115.8,115.8,115.775,115.78,281200000.0
2007-10-02 01:30:00,115.78,115.785,115.76,115.78,731100002.0
2007-10-02 01:35:00,115.78,115.8,115.765,115.78,1777400005.0
2007-10-02 01:40:00,115.78,115.79,115.765,115.78,1165199989.0
2007-10-02 01:45:00,115.785,115.79,115.765,115.765,706300000.0
2007-10-02 01:50:00,115.765,115.765,115.725,115.755,1096500000.0
2007-10-02 01:55:00,115.755,115.765,115.75,115.76,451500000.0
2007-10-02 02:00:00,115.76,115.77,115.725,115.73,1655900002.0
2007-10-02 02:05:00,115.73,115.74,115.685,115.73,1888600002.0
2007-10-02 02:10:00,115.73,115.77,115.72,115.72,2731600012.0
2007-10-02 02:15:00,115.72,115.77,115.72,115.77,1617600000.0
2007-10-02 02:20:00,115.77,115.77,115.715,115.725,486100000.0
2007-10-02 02:25:00,115.725,115.755,115.715,115.75,889400000.0
2007-10-02 02:30:00,115.75,115.75,115.68,115.72,5200100002.0
2007-10-02 02:35:00,115.725,115.765,115.695,115.7,2485400003.0
2007-10-02 02:40:00,115.695,115.735,115.695,115.725,2365799990.0
2007-10-02 02:45:00,115.725,115.725,115.695,115.705,1152300006.0
2007-10-02 02:50:00,115.71,115.73,115.685,115.705,1954200003.0
2007-10-02 02:55:00,115.705,115.725,115.67,115.715,2584600012.0
2007-10-02 03:00:00,115.72,115.73,115.68,115.71,3918300008.0
2007-10-02 03:05:00,115.705,115.72,115.68,115.705,1707700005.0
2007-10-02 03:10:00,115.705,115.705,115.575,115.625,2085400016.0
2007-10-02 03:15:00,115.625,115.635,115.56,115.63,3813400012.0
2007-10-02 03:20:00,115.63,115.64,115.525,115.535,3359100014.0
2007-10-02 03:25:00,115.535,115.57,115.525,115.57,2853799993.0
2007-10-02 03:30:00,115.57,115.585,115.555,115.565,2233100013.0
2007-10-02 03:35:00,115.565,115.615,115.56,115.575,3045700008.0
2007-10-02 03:40:00,115.575,115.575,115.53,115.56,1961800001.0
2007-10-02 03:45:00,115.56,115.575,115.54,115.57,1486999996.0
2007-10-02 03:50:00,115.57,115.58,115.53,115.53,3567300003.0
2007-10-02 03:55:00,115.525,115.56,115.52,115.54,2522199996.0
2007-10-02 04:00:00,115.54,115.56,115.515,115.53,2768100008.0
2007-10-02 04:05:00,115.53,115.53,115.51,115.515,2773599998.0
2007-10-02 04:10:00,115.52,115.53,115.495,115.505,4446300013.0
2007-10-02 04:15:00,115.52,115.54,115.495,115.505,2389700020.0
2007-10-02 04:20:00,115.505,115.515,115.36,115.445,7142399935.0
2007-10-02 04:25:00,115.44,115.46,115.41,115.435,4484300007.0
2007-10-02 04:30:00,115.435,115.46,115.42,115.46,2789799995.0
2007-10-02 04:35:00,115.46,115.47,115.435,115.45,4600299990.0
2007-10-02 04:40:00,115.45,115.45,115.385,115.395,4583199997.0
2007-10-02 04:45:00,115.395,115.43,115.39,115.43,3213999985.0
2007-10-02 04:50:00,115.43,115.44,115.405,115.43,1612699993.0
2007-10-02 04:55:00,115.43,115.44,115.405,115.41,1848199995.0
2007-10-02 05:00:00,115.41,115.42,115.4,115.4,1504499998.0
2007-10-02 05:05:00,115.4,115.42,115.395,115.42,1483899997.0
2007-10-02 05:10:00,115.42,115.42,115.41,115.415,737499998.0
2007-10-02 05:15:00,115.415,115.415,115.36,115.375,1252400006.0
2007-10-02 05:20:00,115.375,115.43,115.36,115.385,3021000012.0
2007-10-02 05:25:00,115.385,115.42,115.38,115.39,2559100003.0
2007-10-02 05:30:00,115.39,115.41,115.375,115.385,3096299982.0
2007-10-02 05:35:00,115.385,115.42,115.37,115.405,2899699984.0
2007-10-02 05:40:00,115.41,115.41,115.375,115.385,3413999987.0
2007-10-02 05:45:00,115.385,115.385,115.35,115.365,2538299997.0
2007-10-02 05:50:00,115.37,115.37,115.34,115.36,3759799976.0
2007-10-02 05:55:00,115.36,115.37,115.345,115.35,1219099998.0
2007-10-02 06:00:00,115.35,115.36,115.32,115.325,2139699999.0
2007-10-02 06:05:00,115.325,115.33,115.32,115.33,376599999.0
2007-10-02 06:10:00,115.33,115.335,115.3,115.33,2295900013.0
2007-10-02 06:15:00,115.32,115.33,115.305,115.32,1964000007.0
2007-10-02 06:20:00,115.32,115.345,115.31,115.315,2558299997.0
2007-10-02 06:25:00,115.315,115.355,115.305,115.35,2162600006.0
2007-10-02 06:30:00,115.35,115.37,115.345,115.355,1334800003.0
2007-10-02 06:35:00,115.355,115.42,115.35,115.415,5691099987.0
2007-10-02 06:40:00,115.415,115.45,115.415,115.42,3824899971.0
2007-10-02 06:45:00,115.42,115.42,115.39,115.415,1822605001.0
2007-10-02 06:50:00,115.42,115.44,115.41,115.42,1374999994.0
2007-10-02 06:55:00,115.42,115.44,115.395,115.44,3302299986.0
2007-10-02 07:00:00,115.44,115.46,115.41,115.42,1421500005.0
2007-10-02 07:05:00,115.435,115.46,115.43,115.44,2205700004.0
2007-10-02 07:10:00,115.44,115.47,115.42,115.46,4326099976.0
2007-10-02 07:15:00,115.46,115.46,115.41,115.44,3609000003.0
2007-10-02 07:20:00,115.44,115.5,115.44,115.44,7308899947.0
2007-10-02 07:25:00,115.45,115.45,115.43,115.45,4069499972.0
2007-10-02 07:30:00,115.45,115.45,115.42,115.42,4785200067.0
2007-10-02 07:35:00,115.42,115.44,115.41,115.42,2595899991.0
2007-10-02 07:40:00,115.42,115.43,115.41,115.43,3929299939.0
2007-10-02 07:45:00,115.43,115.43,115.38,115.41,5831399993.0
2007-10-02 07:50:00,115.39,115.41,115.36,115.38,4403999964.0
2007-10-02 07:55:00,115.38,115.46,115.38,115.42,7397299992.0
2007-10-02 08:00:00,115.43,115.43,115.3,115.37,7183699994.0
2007-10-02 08:05:00,115.36,115.41,115.36,115.4,6077599971.0
2007-10-02 08:10:00,115.4,115.41,115.28,115.3,8765900039.0
2007-10-02 08:15:00,115.29,115.36,115.26,115.35,7308800028.0
2007-10-02 08:20:00,115.35,115.365,115.295,115.31,4532499994.0
2007-10-02 08:25:00,115.31,115.41,115.305,115.385,6123499978.0
2007-10-02 08:30:00,115.385,115.42,115.29,115.31,3769000003.0
2007-10-02 08:35:00,115.315,115.41,115.3,115.39,6263200023.0
2007-10-02 08:40:00,115.39,115.41,115.345,115.365,5294600025.0
2007-10-02 08:45:00,115.36,115.39,115.36,115.39,2925099998.0
2007-10-02 08:50:00,115.39,115.43,115.37,115.41,5489499997.0
2007-10-02 08:55:00,115.41,115.46,115.39,115.45,6419600025.0
2007-10-02 09:00:00,115.45,115.52,115.37,115.52,7099199968.0
2007-10-02 09:05:00,115.515,115.515,115.44,115.47,5962800005.0
2007-10-02 09:10:00,115.47,115.5,115.44,115.485,5759899969.0
2007-10-02 09:15:00,115.485,115.495,115.46,115.49,1975200009.0
2007-10-02 09:20:00,115.48,115.49,115.435,115.46,2406099980.0
2007-10-02 09:25:00,115.46,115.48,115.415,115.45,5900699989.0
2007-10-02 09:30:00,115.45,115.48,115.43,115.47,5801599988.0
2007-10-02 09:35:00,115.47,115.47,115.42,115.45,5379999968.0
2007-10-02 09:40:00,115.45,115.49,115.43,115.445,4364999977.0
2007-10-02 09:45:00,115.44,115.465,115.415,115.42,4282699981.0
2007-10-02 09:50:00,115.42,115.44,115.365,115.38,5505219989.0
2007-10-02 09:55:00,115.38,115.445,115.375,115.44,5198099961.0
2007-10-02 10:00:00,115.435,115.455,115.42,115.45,2592500000.0
2007-10-02 10:05:00,115.45,115.48,115.435,115.465,4800199994.0
2007-10-02 10:10:00,115.465,115.56,115.455,115.555,5068400000.0
2007-10-02 10:15:00,115.55,115.59,115.545,115.57,5617299980.0
2007-10-02 10:20:00,115.57,115.66,115.555,115.66,6500699971.0
2007-10-02 10:25:00,115.63,115.68,115.59,115.59,5225299972.0
2007-10-02 10:30:00,115.59,115.62,115.57,115.57,3645700017.0
2007-10-02 10:35:00,115.575,115.59,115.57,115.58,1560600008.0
2007-10-02 10:40:00,115.58,115.63,115.575,115.61,2708849994.0
2007-10-02 10:45:00,115.615,115.68,115.61,115.665,6036700002.0
2007-10-02 10:50:00,115.665,115.68,115.64,115.65,1837821994.0
2007-10-02 10:55:00,115.645,115.66,115.47,115.62,4969700011.0
2007-10-02 11:00:00,115.62,115.645,115.57,115.625,6019099988.0
2007-10-02 11:05:00,115.625,115.67,115.61,115.64,4917899982.0
2007-10-02 11:10:00,115.64,115.67,115.61,115.64,6308399973.0
2007-10-02 11:15:00,115.64,115.66,115.57,115.63,6796299962.0
2007-10-02 11:20:00,115.63,115.65,115.61,115.625,5152299982.0
2007-10-02 11:25:00,115.62,115.65,115.62,115.64,6880399986.0
2007-10-02 11:30:00,115.64,115.64,115.62,115.63,3613399989.0
2007-10-02 11:35:00,115.635,115.635,115.615,115.625,3555599985.0
2007-10-02 11:40:00,115.625,115.64,115.6,115.605,3289199983.0
2007-10-02 11:45:00,115.605,115.63,115.58,115.625,3540099980.0
2007-10-02 11:50:00,115.63,115.66,115.595,115.605,4648499973.0
2007-10-02 11:55:00,115.605,115.655,115.58,115.63,5335199977.0
2007-10-02 12:00:00,115.63,115.68,115.63,115.635,3587099988.0
2007-10-02 12:05:00,115.64,115.65,115.605,115.63,3778199990.0
2007-10-02 12:10:00,115.625,115.65,115.62,115.635,1024800004.0
2007-10-02 12:15:00,115.635,115.68,115.62,115.635,2739900003.0
2007-10-02 12:20:00,115.635,115.67,115.635,115.655,1664200000.0
2007-10-02 12:25:00,115.66,115.67,115.65,115.67,2190499994.0
2007-10-02 12:30:00,115.67,115.71,115.66,115.69,5646099959.0
2007-10-02 12:35:00,115.705,115.715,115.665,115.67,3821599976.0
2007-10-02 12:40:00,115.67,115.74,115.67,115.74,4227900001.0
2007-10-02 12:45:00,115.735,115.735,115.66,115.67,2019400018.0
2007-10-02 12:50:00,115.665,115.77,115.665,115.76,4289549990.0
2007-10-02 12:55:00,115.765,115.78,115.74,115.76,7095299979.0
2007-10-02 13:00:00,115.76,115.79,115.745,115.78,1945999998.0
2007-10-02 13:05:00,115.78,115.78,115.755,115.77,3140099981.0
2007-10-02 13:10:00,115.77,115.79,115.765,115.785,2433799975.0
2007-10-02 13:15:00,115.785,115.835,115.775,115.83,6832900042.0
2007-10-02 13:20:00,115.83,115.86,115.81,115.85,5753399990.0
2007-10-02 13:25:00,115.85,115.855,115.82,115.825,2596499993.0
2007-10-02 13:30:00,115.83,115.84,115.755,115.77,2920400010.0
2007-10-02 13:35:00,115.77,115.83,115.75,115.76,4935900000.0
2007-10-02 13:40:00,115.765,115.8,115.725,115.765,3213500005.0
2007-10-02 13:45:00,115.765,115.79,115.755,115.775,2279499980.0
2007-10-02 13:50:00,115.78,115.795,115.72,115.725,4597500010.0
2007-10-02 13:55:00,115.715,115.745,115.705,115.74,3123400013.0
2007-10-02 14:00:00,115.735,115.76,115.73,115.74,3907200039.0
2007-10-02 14:05:00,115.74,115.78,115.74,115.775,6464099995.0
2007-10-02 14:10:00,115.78,115.78,115.71,115.71,3704649990.0
2007-10-02 14:15:00,115.71,115.755,115.71,115.75,6309899949.0
2007-10-02 14:20:00,115.75,115.81,115.75,115.81,5813199977.0
2007-10-02 14:25:00,115.82,115.89,115.81,115.86,6792699945.0
2007-10-02 14:30:00,115.86,115.87,115.83,115.86,6946299991.0
2007-10-02 14:35:00,115.87,115.91,115.86,115.89,4205399992.0
2007-10-02 14:40:00,115.9,115.94,115.87,115.92,6561400005.0
2007-10-02 14:45:00,115.92,115.94,115.905,115.93,4757799992.0
2007-10-02 14:50:00,115.93,115.93,115.89,115.925,9098600022.0
2007-10-02 14:55:00,115.925,115.93,115.88,115.88,4350799992.0
2007-10-02 15:00:00,115.88,115.89,115.78,115.81,5880700012.0
2007-10-02 15:05:00,115.81,115.84,115.785,115.83,7204099991.0
2007-10-02 15:10:00,115.81,115.82,115.76,115.78,7274799915.0
2007-10-02 15:15:00,115.79,115.8,115.73,115.79,6721399946.0
2007-10-02 15:20:00,115.79,115.84,115.775,115.83,5877799981.0
2007-10-02 15:25:00,115.85,115.92,115.84,115.865,4834700005.0
2007-10-02 15:30:00,115.86,115.86,115.79,115.84,5371599967.0
2007-10-02 15:35:00,115.82,115.92,115.81,115.92,5825199995.0
2007-10-02 15:40:00,115.89,115.91,115.85,115.855,4970199987.0
2007-10-02 15:45:00,115.84,115.85,115.81,115.83,6980600000.0
2007-10-02 15:50:00,115.83,115.84,115.78,115.81,7665800020.0
2007-10-02 15:55:00,115.81,115.83,115.74,115.78,7081099965.0
2007-10-02 16:00:00,115.69,115.83,115.67,115.82,5355999975.0
2007-10-02 16:05:00,115.82,115.865,115.77,115.865,8361399975.0
2007-10-02 16:10:00,115.865,115.99,115.86,115.97,6217199987.0
2007-10-02 16:15:00,115.97,115.97,115.87,115.9,7322700000.0
2007-10-02 16:20:00,115.9,115.92,115.79,115.8,10415270032.0
2007-10-02 16:25:00,115.79,115.84,115.77,115.77,8887000025.0
2007-10-02 16:30:00,115.78,115.8,115.72,115.79,7105100013.0
2007-10-02 16:35:00,115.8,115.825,115.76,115.79,5440599987.0
2007-10-02 16:40:00,115.78,115.83,115.78,115.79,5976099965.0
2007-10-02 16:45:00,115.78,115.83,115.77,115.81,9210399943.0
2007-10-02 16:50:00,115.81,115.86,115.8,115.845,5528399957.0
2007-10-02 16:55:00,115.845,115.9,115.845,115.89,7318699958.0
2007-10-02 17:00:00,115.87,115.88,115.82,115.87,7384499980.0
2007-10-02 17:05:00,115.87,115.875,115.79,115.795,8375900032.0
2007-10-02 17:10:00,115.78,115.8,115.74,115.755,8901499965.0
2007-10-02 17:15:00,115.755,115.77,115.71,115.745,6800999974.0
2007-10-02 17:20:00,115.75,115.85,115.74,115.81,8216999985.0
2007-10-02 17:25:00,115.79,115.83,115.79,115.82,8041300014.0
2007-10-02 17:30:00,115.81,115.84,115.8,115.82,8697999973.0
2007-10-02 17:35:00,115.82,115.83,115.78,115.795,7706899988.0
2007-10-02 17:40:00,115.795,115.84,115.795,115.82,6934800010.0
2007-10-02 17:45:00,115.825,115.835,115.765,115.8,6992000000.0
2007-10-02 17:50:00,115.795,115.81,115.785,115.8,4415299950.0
2007-10-02 17:55:00,115.8,115.83,115.8,115.83,4633600005.0
2007-10-02 18:00:00,115.83,115.865,115.81,115.855,5942600033.0
2007-10-02 18:05:00,115.855,115.88,115.835,115.835,4941599994.0
2007-10-02 18:10:00,115.835,115.84,115.805,115.83,5390580022.0
2007-10-02 18:15:00,115.83,115.88,115.825,115.87,3383299951.0
2007-10-02 18:20:00,115.87,115.9,115.86,115.865,4245799999.0
2007-10-02 18:25:00,115.87,115.89,115.86,115.89,2921900003.0
2007-10-02 18:30:00,115.89,115.89,115.795,115.805,3697300005.0
2007-10-02 18:35:00,115.815,115.845,115.8,115.845,5075099983.0
2007-10-02 18:40:00,115.845,115.85,115.76,115.775,5067499987.0
2007-10-02 18:45:00,115.775,115.79,115.75,115.785,3561599989.0
2007-10-02 18:50:00,115.785,115.81,115.735,115.745,4188299990.0
2007-10-02 18:55:00,115.75,115.815,115.75,115.81,3007100007.0
2007-10-02 19:00:00,115.81,115.86,115.79,115.82,4771499998.0
2007-10-02 19:05:00,115.825,115.835,115.8,115.805,3211900006.0
2007-10-02 19:10:00,115.805,115.855,115.805,115.825,3262699976.0
2007-10-02 19:15:00,115.79,115.81,115.77,115.785,5893199973.0
2007-10-02 19:20:00,115.785,115.82,115.775,115.81,3191200009.0
2007-10-02 19:25:00,115.815,115.815,115.77,115.775,4004600003.0
2007-10-02 19:30:00,115.78,115.795,115.77,115.78,3520099987.0
2007-10-02 19:35:00,115.785,115.79,115.76,115.77,4908099986.0
2007-10-02 19:40:00,115.77,115.79,115.765,115.78,3565599987.0
2007-10-02 19:45:00,115.78,115.82,115.76,115.81,5980199953.0
2007-10-02 19:50:00,115.81,115.85,115.81,115.84,4961499986.0
2007-10-02 19:55:00,115.84,115.86,115.805,115.84,3780500011.0
2007-10-02 20:00:00,115.84,115.875,115.835,115.865,4599299999.0
2007-10-02 20:05:00,115.87,115.89,115.865,115.87,3308399995.0
2007-10-02 20:10:00,115.87,115.92,115.86,115.9,6002999972.0
2007-10-02 20:15:00,115.9,115.91,115.865,115.9,4678699986.0
2007-10-02 20:20:00,115.9,115.91,115.875,115.885,4120800002.0
2007-10-02 20:25:00,115.88,115.9,115.875,115.89,3917200002.0
2007-10-02 20:30:00,115.89,115.905,115.845,115.86,4162370001.0
2007-10-02 20:35:00,115.855,115.87,115.84,115.85,4298580028.0
2007-10-02 20:40:00,115.86,115.87,115.845,115.855,3818200002.0
2007-10-02 20:45:00,115.855,115.87,115.835,115.84,6850200042.0
2007-10-02 20:50:00,115.84,115.84,115.805,115.82,2735300002.0
2007-10-02 20:55:00,115.825,115.86,115.815,115.84,3516899977.0
2007-10-02 21:00:00,115.835,115.86,115.81,115.83,4027400004.0
2007-10-02 21:05:00,115.83,115.845,115.81,115.84,3671899985.0
2007-10-02 21:10:00,115.84,115.84,115.765,115.78,4105500019.0
2007-10-02 21:15:00,115.78,115.825,115.78,115.8,4866000008.0
2007-10-02 21:20:00,115.8,115.82,115.8,115.81,1928800000.0
2007-10-02 21:25:00,115.81,115.82,115.795,115.8,2386799984.0
2007-10-02 21:30:00,115.8,115.8,115.765,115.78,2394599984.0
2007-10-02 21:35:00,115.78,115.82,115.78,115.805,5836699972.0
2007-10-02 21:40:00,115.805,115.85,115.8,115.84,5178599974.0
2007-10-02 21:45:00,115.84,115.85,115.825,115.835,2840699999.0
2007-10-02 21:50:00,115.85,115.85,115.78,115.78,3506940009.0
2007-10-02 21:55:00,115.78,115.82,115.78,115.8,1786199984.0
2007-10-02 22:00:00,115.8,115.83,115.79,115.83,2483500007.0
2007-10-02 22:05:00,115.825,115.825,115.795,115.82,2404799959.0
2007-10-02 22:10:00,115.82,115.84,115.805,115.825,2463099993.0
2007-10-02 22:15:00,115.825,115.83,115.8,115.81,1287900001.0
2007-10-02 22:20:00,115.8,115.81,115.785,115.8,1260300013.0
2007-10-02 22:25:00,115.8,115.81,115.785,115.8,1728699990.0
2007-10-02 22:30:00,115.8,115.825,115.775,115.8,2638699987.0
2007-10-02 22:35:00,115.8,115.805,115.785,115.79,420240237.0
2007-10-02 22:40:00,115.79,115.82,115.79,115.81,834199996.0
2007-10-02 22:45:00,115.81,115.815,115.74,115.74,1520899980.0
2007-10-02 22:50:00,115.74,115.75,115.725,115.745,1888900008.0
2007-10-02 22:55:00,115.74,115.75,115.72,115.73,1163099995.0
2007-10-02 23:00:00,115.72,115.75,115.67,115.75,210799999.0
2007-10-02 23:05:00,115.75,115.75,115.71,115.73,374000000.0
2007-10-02 23:10:00,115.73,115.73,115.7,115.72,282600006.0
2007-10-02 23:15:00,115.72,115.725,115.705,115.71,657400000.0
2007-10-02 23:20:00,115.71,115.715,115.695,115.71,173300000.0
2007-10-02 23:25:00,115.71,115.725,115.7,115.72,534400000.0
2007-10-02 23:30:00,115.72,115.725,115.71,115.72,350100001.0
2007-10-02 23:35:00,115.715,115.735,115.7,115.71,847400002.0
2007-10-02 23:40:00,115.71,115.72,115.7,115.705,288200000.0
2007-10-02 23:45:00,115.71,115.71,115.66,115.67,1897599996.0
2007-10-02 23:50:00,115.67,115.68,115.62,115.63,2485799988.0
2007-10-02 23:55:00,115.63,115.65,115.605,115.61,1340800001.0
2007-10-03 00:00:00,115.61,115.68,115.61,115.67,1207700006.0
2007-10-03 00:05:00,115.67,115.72,115.665,115.72,1317899995.0
2007-10-03 00:10:00,115.72,115.72,115.68,115.71,743000004.0
2007-10-03 00:15:00,115.71,115.72,115.695,115.71,1004499993.0
2007-10-03 00:20:00,115.71,115.72,115.7,115.705,643799994.0
2007-10-03 00:25:00,115.705,115.71,115.695,115.705,506599996.0
2007-10-03 00:30:00,115.71,115.71,115.695,115.705,443700001.0
2007-10-03 00:35:00,115.705,115.74,115.7,115.71,1169412001.0
2007-10-03 00:40:00,115.72,115.72,115.7,115.7,520799999.0
2007-10-03 00:45:00,115.7,115.72,115.695,115.695,1222800000.0
2007-10-03 00:50:00,115.7,115.73,115.69,115.71,1993000014.0
2007-10-03 00:55:00,115.71,115.72,115.67,115.71,1556599992.0
2007-10-03 01:00:00,115.71,115.74,115.675,115.71,2252499999.0
2007-10-03 01:05:00,115.71,115.755,115.705,115.725,2204900003.0
2007-10-03 01:10:00,115.725,115.76,115.72,115.725,1341299996.0
2007-10-03 01:15:00,115.73,115.73,115.695,115.715,451900000.0
2007-10-03 01:20:00,115.715,115.715,115.65,115.665,2330299990.0
2007-10-03 01:25:00,115.67,115.675,115.62,115.63,2060899985.0
2007-10-03 01:30:00,115.63,115.68,115.62,115.67,2150719996.0
2007-10-03 01:35:00,115.67,115.68,115.655,115.675,1205800008.0
2007-10-03 01:40:00,115.675,115.69,115.645,115.645,1901899987.0
2007-10-03 01:45:00,115.65,115.655,115.63,115.635,2345899998.0
2007-10-03 01:50:00,115.635,115.64,115.625,115.635,2450099966.0
2007-10-03 01:55:00,115.635,115.64,115.61,115.62,4662099989.0
2007-10-03 02:00:00,115.62,115.655,115.605,115.625,3998699990.0
2007-10-03 02:05:00,115.63,115.63,115.58,115.625,5376000000.0
2007-10-03 02:10:00,115.625,115.65,115.61,115.65,2025800006.0
2007-10-03 02:15:00,115.65,115.675,115.64,115.665,1979600010.0
2007-10-03 02:20:00,115.665,115.665,115.6,115.64,3391700014.0
2007-10-03 02:25:00,115.64,115.67,115.63,115.66,3203300011.0
2007-10-03 02:30:00,115.66,115.665,115.64,115.65,3316499970.0
2007-10-03 02:35:00,115.65,115.69,115.65,115.69,3200300033.0
2007-10-03 02:40:00,115.69,115.725,115.685,115.72,3635999991.0
2007-10-03 02:45:00,115.72,115.76,115.71,115.72,3945199994.0
2007-10-03 02:50:00,115.72,115.725,115.63,115.64,5912100009.0
2007-10-03 02:55:00,115.65,115.72,115.65,115.705,5185500000.0
2007-10-03 03:00:00,115.705,115.72,115.68,115.68,1543299996.0
2007-10-03 03:05:00,115.685,115.7,115.66,115.665,1322199990.0
2007-10-03 03:10:00,115.66,115.685,115.65,115.66,3389499998.0
2007-10-03 03:15:00,115.66,115.68,115.655,115.675,2459300006.0
2007-10-03 03:20:00,115.675,115.68,115.64,115.65,3064699977.0
2007-10-03 03:25:00,115.65,115.665,115.635,115.64,1475200000.0
2007-10-03 03:30:00,115.64,115.64,115.56,115.565,5376799981.0
2007-10-03 03:35:00,115.58,115.6,115.555,115.6,3811960013.0
2007-10-03 03:40:00,115.6,115.62,115.565,115.61,4227299992.0
2007-10-03 03:45:00,115.62,115.64,115.61,115.64,3715200007.0
2007-10-03 03:50:00,115.64,115.67,115.635,115.645,3140599984.0
2007-10-03 03:55:00,115.66,115.76,115.65,115.7,3879719997.0
2007-10-03 04:00:00,115.71,115.75,115.69,115.75,4174400003.0
2007-10-03 04:05:00,115.75,115.765,115.735,115.74,3738000004.0
2007-10-03 04:10:00,115.74,115.76,115.71,115.71,2714700001.0
2007-10-03 04:15:00,115.72,115.735,115.705,115.725,1826199999.0
2007-10-03 04:20:00,115.725,115.73,115.705,115.71,1435400005.0
2007-10-03 04:25:00,115.71,115.745,115.705,115.74,2176200004.0
2007-10-03 04:30:00,115.74,115.81,115.735,115.805,3701900009.0
2007-10-03 04:35:00,115.8,115.81,115.775,115.79,3936900022.0
2007-10-03 04:40:00,115.79,115.795,115.775,115.78,1553300026.0
2007-10-03 04:45:00,115.78,115.78,115.76,115.77,1522200020.0
2007-10-03 04:50:00,115.77,115.78,115.765,115.78,1157299999.0
2007-10-03 04:55:00,115.78,115.79,115.775,115.78,1168200008.0
2007-10-03 05:00:00,115.78,115.79,115.765,115.765,1509400019.0
2007-10-03 05:05:00,115.765,115.77,115.735,115.745,600700002.0
2007-10-03 05:10:00,115.745,115.75,115.735,115.74,1150699998.0
2007-10-03 05:15:00,115.745,115.745,115.72,115.73,1143300005.0
2007-10-03 05:20:00,115.73,115.745,115.725,115.745,1141400002.0
2007-10-03 05:25:00,115.745,115.745,115.73,115.74,1226600007.0
2007-10-03 05:30:00,115.74,115.75,115.735,115.74,1417699985.0
2007-10-03 05:35:00,115.735,115.75,115.73,115.735,1539700009.0
2007-10-03 05:40:00,115.74,115.755,115.74,115.75,1411600008.0
2007-10-03 05:45:00,115.75,115.76,115.72,115.725,2179099987.0
2007-10-03 05:50:00,115.725,115.73,115.69,115.705,3268099989.0
2007-10-03 05:55:00,115.71,115.72,115.695,115.7,1735800021.0
2007-10-03 06:00:00,115.7,115.72,115.695,115.71,2898200025.0
2007-10-03 06:05:00,115.71,115.72,115.685,115.7,2920800016.0
2007-10-03 06:10:00,115.7,115.7,115.685,115.7,1284500018.0
2007-10-03 06:15:00,115.7,115.71,115.685,115.69,1911900007.0
2007-10-03 06:20:00,115.69,115.7,115.68,115.68,1260600002.0
2007-10-03 06:25:00,115.685,115.71,115.675,115.7,2429699985.0
2007-10-03 06:30:00,115.7,115.725,115.7,115.72,1087499999.0
2007-10-03 06:35:00,115.72,115.74,115.71,115.72,1272400003.0
2007-10-03 06:40:00,115.72,115.74,115.715,115.73,1412100006.0
2007-10-03 06:45:00,115.73,115.765,115.725,115.745,3032499977.0
2007-10-03 06:50:00,115.74,115.77,115.74,115.75,2185799996.0
2007-10-03 06:55:00,115.755,115.76,115.745,115.75,1648299997.0
2007-10-03 07:00:00,115.75,115.795,115.75,115.79,1993200004.0
2007-10-03 07:05:00,115.79,115.81,115.77,115.77,1312200003.0
2007-10-03 07:10:00,115.77,115.785,115.75,115.78,1053500004.0
2007-10-03 07:15:00,115.78,115.8,115.775,115.795,1426100000.0
2007-10-03 07:20:00,115.795,115.805,115.785,115.805,2249000015.0
2007-10-03 07:25:00,115.805,115.81,115.77,115.79,2100399998.0
2007-10-03 07:30:00,115.79,115.805,115.76,115.78,1398300008.0
2007-10-03 07:35:00,115.78,115.785,115.76,115.78,2103200007.0
2007-10-03 07:40:00,115.78,115.79,115.775,115.775,3815300010.0
2007-10-03 07:45:00,115.78,115.8,115.78,115.795,1018500003.0
2007-10-03 07:50:00,115.795,115.83,115.79,115.83,4736599982.0
2007-10-03 07:55:00,115.83,115.85,115.755,115.755,5477000007.0
2007-10-03 08:00:00,115.74,115.83,115.73,115.815,4629200006.0
2007-10-03 08:05:00,115.815,115.82,115.745,115.77,4266500007.0
2007-10-03 08:10:00,115.77,115.815,115.75,115.81,5145000023.0
2007-10-03 08:15:00,115.805,115.82,115.785,115.8,5035100001.0
2007-10-03 08:20:00,115.795,115.87,115.785,115.86,6415799996.0
2007-10-03 08:25:00,115.84,115.84,115.78,115.815,4889700008.0
2007-10-03 08:30:00,115.815,115.855,115.8,115.82,5655899994.0
2007-10-03 08:35:00,115.815,115.82,115.795,115.815,3055400002.0
2007-10-03 08:40:00,115.815,115.87,115.81,115.86,4873899987.0
2007-10-03 08:45:00,115.86,115.98,115.855,115.97,7306900008.0
2007-10-03 08:50:00,116.0,116.2,115.92,116.14,9799999965.0
2007-10-03 08:55:00,116.13,116.17,116.08,116.14,9799999965.0
2007-10-03 09:00:00,116.17,116.17,116.09,116.15,9959399967.0
2007-10-03 09:05:00,116.17,116.22,116.13,116.14,9907799947.0
2007-10-03 09:10:00,116.13,116.16,116.1,116.13,8546799941.0
2007-10-03 09:15:00,116.13,116.17,116.12,116.13,8105900003.0
2007-10-03 09:20:00,116.12,116.13,116.06,116.07,6572100038.0
2007-10-03 09:25:00,116.08,116.11,116.05,116.09,8439200060.0
2007-10-03 09:30:00,116.06,116.09,116.04,116.07,6421999970.0
2007-10-03 09:35:00,116.07,116.09,116.04,116.06,6252500007.0
2007-10-03 09:40:00,116.06,116.08,115.98,116.0,9468799915.0
2007-10-03 09:45:00,116.015,116.06,116.01,116.06,7803200004.0
2007-10-03 09:50:00,116.05,116.05,115.96,115.99,7346000060.0
2007-10-03 09:55:00,115.98,116.01,115.95,116.01,7718500007.0
2007-10-03 10:00:00,116.01,116.07,115.99,116.03,9717559971.0
2007-10-03 10:05:00,116.03,116.05,116.005,116.03,6602600034.0
2007-10-03 10:10:00,116.0,116.06,115.99,116.05,8197199990.0
2007-10-03 10:15:00,116.06,116.07,116.04,116.06,3992400007.0
2007-10-03 10:20:00,116.05,116.13,116.05,116.11,5909700006.0
2007-10-03 10:25:00,116.08,116.12,116.07,116.11,6686899989.0
2007-10-03 10:30:00,116.105,116.105,116.04,116.085,7013800013.0
2007-10-03 10:35:00,116.085,116.1,116.06,116.08,8586399964.0
2007-10-03 10:40:00,116.07,116.1,116.04,116.05,9359999975.0
2007-10-03 10:45:00,116.06,116.11,116.03,116.08,8775599933.0
2007-10-03 10:50:00,116.07,116.11,116.06,116.1,9125999971.0
2007-10-03 10:55:00,116.09,116.13,116.08,116.1,7632999980.0
2007-10-03 11:00:00,116.105,116.155,116.07,116.15,8318300021.0
2007-10-03 11:05:00,116.15,116.17,116.14,116.16,4226000006.0
2007-10-03 11:10:00,116.16,116.175,116.14,116.15,6894499976.0
2007-10-03 11:15:00,116.145,116.15,116.11,116.11,6076000046.0
2007-10-03 11:20:00,116.14,116.15,116.09,116.14,6705600014.0
2007-10-03 11:25:00,116.14,116.15,116.115,116.15,5997399993.0
2007-10-03 11:30:00,116.15,116.15,116.1,116.1,3886360013.0
2007-10-03 11:35:00,116.09,116.12,116.04,116.105,7661100007.0
2007-10-03 11:40:00,116.105,116.13,116.1,116.115,4779300036.0
2007-10-03 11:45:00,116.12,116.13,116.11,116.13,3954806019.0
2007-10-03 11:50:00,116.13,116.17,116.13,116.165,5344299954.0
2007-10-03 11:55:00,116.16,116.18,116.155,116.18,5129399993.0
2007-10-03 12:00:00,116.18,116.18,116.16,116.17,3082800021.0
2007-10-03 12:05:00,116.17,116.21,116.165,116.18,4467299993.0
2007-10-03 12:10:00,116.18,116.23,116.18,116.22,6572699973.0
2007-10-03 12:15:00,116.22,116.24,116.185,116.195,6936200008.0
2007-10-03 12:20:00,116.2,116.2,116.14,116.15,6686799988.0
2007-10-03 12:25:00,116.16,116.22,116.15,116.18,6391200042.0
2007-10-03 12:30:00,116.18,116.22,116.17,116.205,4771400012.0
2007-10-03 12:35:00,116.205,116.22,116.195,116.22,5269399984.0
2007-10-03 12:40:00,116.22,116.26,116.195,116.235,5717400018.0
2007-10-03 12:45:00,116.23,116.265,116.21,116.265,4952800006.0
2007-10-03 12:50:00,116.265,116.27,116.21,116.22,5664599997.0
2007-10-03 12:55:00,116.22,116.26,116.215,116.225,6364100018.0
2007-10-03 13:00:00,116.22,116.23,116.17,116.22,6575200036.0
2007-10-03 13:05:00,116.22,116.25,116.2,116.22,4938600007.0
2007-10-03 13:10:00,116.22,116.25,116.215,116.25,2972199996.0
2007-10-03 13:15:00,116.25,116.26,116.235,116.25,6463100074.0
2007-10-03 13:20:00,116.26,116.295,116.245,116.275,3929900018.0
2007-10-03 13:25:00,116.275,116.28,116.25,116.26,5662600019.0
2007-10-03 13:30:00,116.26,116.27,116.225,116.24,4846400014.0
2007-10-03 13:35:00,116.24,116.24,116.21,116.21,6556500046.0
2007-10-03 13:40:00,116.18,116.22,116.13,116.18,6603300033.0
2007-10-03 13:45:00,116.18,116.18,116.115,116.155,5284700023.0
2007-10-03 13:50:00,116.155,116.165,116.12,116.14,6487000013.0
2007-10-03 13:55:00,116.14,116.145,116.095,116.13,4750199996.0
2007-10-03 14:00:00,116.13,116.14,116.085,116.12,4882970003.0
2007-10-03 14:05:00,116.11,116.14,116.105,116.135,6174100029.0
2007-10-03 14:10:00,116.14,116.17,116.105,116.12,3628699999.0
2007-10-03 14:15:00,116.13,116.23,116.13,116.22,8246699993.0
2007-10-03 14:20:00,116.23,116.23,116.145,116.165,7265200000.0
2007-10-03 14:25:00,116.165,116.21,116.16,116.18,7210699983.0
2007-10-03 14:30:00,116.2,116.21,116.18,116.195,5522599975.0
2007-10-03 14:35:00,116.195,116.25,116.18,116.24,6016399982.0
2007-10-03 14:40:00,116.22,116.31,116.22,116.3,7060399983.0
2007-10-03 14:45:00,116.29,116.42,116.29,116.42,8616899994.0
2007-10-03 14:50:00,116.43,116.45,116.39,116.42,8753999995.0
2007-10-03 14:55:00,116.41,116.44,116.365,116.37,8813500014.0
2007-10-03 15:00:00,116.36,116.42,116.35,116.41,6977599985.0
2007-10-03 15:05:00,116.41,116.42,116.33,116.36,5370000023.0
2007-10-03 15:10:00,116.37,116.39,116.355,116.38,6218100020.0
2007-10-03 15:15:00,116.38,116.38,116.34,116.35,8325000053.0
2007-10-03 15:20:00,116.35,116.435,116.345,116.42,7704200010.0
2007-10-03 15:25:00,116.41,116.455,116.38,116.44,7020900029.0
2007-10-03 15:30:00,116.42,116.46,116.41,116.42,6433999994.0
2007-10-03 15:35:00,116.415,116.43,116.4,116.4,3913300031.0
2007-10-03 15:40:00,116.395,116.41,116.375,116.395,6933099994.0
2007-10-03 15:45:00,116.395,116.41,116.34,116.36,7241499994.0
2007-10-03 15:50:00,116.36,116.37,116.34,116.35,6149499976.0
2007-10-03 15:55:00,116.34,116.37,116.34,116.36,8406700027.0
2007-10-03 16:00:00,116.36,116.47,116.36,116.44,8665379961.0
2007-10-03 16:05:00,116.46,116.57,116.45,116.55,6512240024.0
2007-10-03 16:10:00,116.56,116.61,116.56,116.6,8004300014.0
2007-10-03 16:15:00,116.61,116.68,116.585,116.62,10173499990.0
2007-10-03 16:20:00,116.6,116.67,116.6,116.61,7684000055.0
2007-10-03 16:25:00,116.62,116.64,116.55,116.63,7342000043.0
2007-10-03 16:30:00,116.63,116.67,116.61,116.66,9764459992.0
2007-10-03 16:35:00,116.66,116.66,116.615,116.62,6993819997.0
2007-10-03 16:40:00,116.625,116.655,116.61,116.64,9061090071.0
2007-10-03 16:45:00,116.65,116.675,116.62,116.67,8716200016.0
2007-10-03 16:50:00,116.67,116.72,116.66,116.7,9086800046.0
2007-10-03 16:55:00,116.71,116.76,116.69,116.745,8445100063.0
2007-10-03 17:00:00,116.745,116.76,116.66,116.66,8228590002.0
2007-10-03 17:05:00,116.65,116.69,116.64,116.68,5950800049.0
2007-10-03 17:10:00,116.68,116.71,116.68,116.71,5957399984.0
2007-10-03 17:15:00,116.71,116.755,116.705,116.75,5005949977.0
2007-10-03 17:20:00,116.75,116.76,116.69,116.69,7833099999.0
2007-10-03 17:25:00,116.7,116.75,116.69,116.75,6800399949.0
2007-10-03 17:30:00,116.745,116.75,116.71,116.735,6592449966.0
2007-10-03 17:35:00,116.735,116.74,116.61,116.695,7489499993.0
2007-10-03 17:40:00,116.695,116.75,116.69,116.74,8563600028.0
2007-10-03 17:45:00,116.73,116.77,116.71,116.76,8150700030.0
2007-10-03 17:50:00,116.74,116.775,116.73,116.75,5933100012.0
2007-10-03 17:55:00,116.75,116.75,116.735,116.74,6026700015.0
2007-10-03 18:00:00,116.735,116.75,116.725,116.74,5088450004.0
2007-10-03 18:05:00,116.74,116.77,116.73,116.74,6275200019.0
2007-10-03 18:10:00,116.74,116.75,116.71,116.715,6834800016.0
2007-10-03 18:15:00,116.72,116.75,116.705,116.735,6854637981.0
2007-10-03 18:20:00,116.735,116.74,116.66,116.67,8733600028.0
2007-10-03 18:25:00,116.66,116.67,116.6,116.615,7159300049.0
2007-10-03 18:30:00,116.615,116.64,116.585,116.635,5041600015.0
2007-10-03 18:35:00,116.64,116.68,116.62,116.68,3477400001.0
2007-10-03 18:40:00,116.68,116.68,116.62,116.64,8374699979.0
2007-10-03 18:45:00,116.64,116.66,116.59,116.595,3898100011.0
2007-10-03 18:50:00,116.59,116.62,116.58,116.61,4682100028.0
2007-10-03 18:55:00,116.605,116.63,116.51,116.55,7812780019.0
2007-10-03 19:00:00,116.56,116.62,116.55,116.59,6389849987.0
2007-10-03 19:05:00,116.59,116.595,116.57,116.575,3755200014.0
2007-10-03 19:10:00,116.575,116.575,116.53,116.55,6069299992.0
2007-10-03 19:15:00,116.555,116.59,116.54,116.58,2386500003.0
2007-10-03 19:20:00,116.58,116.59,116.55,116.57,2973600003.0
2007-10-03 19:25:00,116.57,116.6,116.56,116.6,3520099988.0
2007-10-03 19:30:00,116.6,116.64,116.6,116.635,2644699993.0
2007-10-03 19:35:00,116.635,116.67,116.635,116.65,3739400025.0
2007-10-03 19:40:00,116.65,116.65,116.605,116.615,2825799998.0
2007-10-03 19:45:00,116.615,116.64,116.6,116.625,3002500015.0
2007-10-03 19:50:00,116.63,116.665,116.605,116.62,4278199993.0
2007-10-03 19:55:00,116.62,116.64,116.6,116.64,2750099988.0
2007-10-03 20:00:00,116.64,116.64,116.59,116.605,4452000022.0
2007-10-03 20:05:00,116.61,116.625,116.585,116.615,3637470007.0
2007-10-03 20:10:00,116.615,116.65,116.595,116.65,2729149982.0
2007-10-03 20:15:00,116.65,116.65,116.605,116.62,3370500017.0
2007-10-03 20:20:00,116.62,116.63,116.61,116.63,3008800019.0
2007-10-03 20:25:00,116.625,116.65,116.605,116.65,3577000007.0
2007-10-03 20:30:00,116.65,116.685,116.635,116.655,4976360025.0
2007-10-03 20:35:00,116.655,116.66,116.615,116.655,4340099998.0
2007-10-03 20:40:00,116.655,116.685,116.615,116.63,5177399989.0
2007-10-03 20:45:00,116.63,116.635,116.61,116.63,3330799999.0
2007-10-03 20:50:00,116.63,116.68,116.615,116.675,2756399984.0
2007-10-03 20:55:00,116.675,116.68,116.645,116.67,5111100012.0
2007-10-03 21:00:00,116.675,116.69,116.66,116.68,6071100028.0
2007-10-03 21:05:00,116.68,116.74,116.68,116.74,3875099957.0
2007-10-03 21:10:00,116.74,116.75,116.72,116.74,1798199998.0
2007-10-03 21:15:00,116.74,116.75,116.71,116.73,3754700004.0
2007-10-03 21:20:00,116.73,116.73,116.69,116.7,2315800111.0
2007-10-03 21:25:00,116.71,116.71,116.67,116.69,4978749990.0
2007-10-03 21:30:00,116.69,116.69,116.66,116.68,2848999975.0
2007-10-03 21:35:00,116.67,116.73,116.665,116.73,7213299968.0
2007-10-03 21:40:00,116.73,116.73,116.705,116.71,5148690002.0
2007-10-03 21:45:00,116.7,116.73,116.7,116.73,2671800007.0
2007-10-03 21:50:00,116.73,116.73,116.71,116.73,5295720232.0
2007-10-03 21:55:00,116.73,116.75,116.72,116.75,5851349962.0
2007-10-03 22:00:00,116.75,116.76,116.73,116.74,4729300053.0
2007-10-03 22:05:00,116.74,116.74,116.72,116.73,1732400023.0
2007-10-03 22:10:00,116.725,116.75,116.715,116.74,3488800015.0
2007-10-03 22:15:00,116.75,116.75,116.73,116.735,2207699997.0
2007-10-03 22:20:00,116.74,116.75,116.735,116.74,1648699992.0
2007-10-03 22:25:00,116.735,116.75,116.735,116.75,1995499943.0
2007-10-03 22:30:00,116.75,116.75,116.735,116.75,2264299961.0
2007-10-03 22:35:00,116.75,116.75,116.73,116.73,2821299979.0
2007-10-03 22:40:00,116.73,116.75,116.72,116.74,1502700010.0
2007-10-03 22:45:00,116.74,116.75,116.72,116.74,4477199992.0
2007-10-03 22:50:00,116.74,116.75,116.73,116.735,2766899974.0
2007-10-03 22:55:00,116.735,116.75,116.72,116.74,3915700034.0
2007-10-03 23:00:00,116.73,116.73,116.69,116.72,676700002.0
2007-10-03 23:05:00,116.72,116.72,116.69,116.71,1294899986.0
2007-10-03 23:10:00,116.7,116.72,116.69,116.71,1849399986.0
2007-10-03 23:15:00,116.7,116.74,116.7,116.73,1638000018.0
2007-10-03 23:20:00,116.73,116.74,116.71,116.72,1487500012.0
2007-10-03 23:25:00,116.72,116.73,116.705,116.72,1060799993.0
2007-10-03 23:30:00,116.72,116.74,116.72,116.73,509099993.0
2007-10-03 23:35:00,116.73,116.74,116.725,116.725,397200000.0
2007-10-03 23:40:00,116.73,116.74,116.7,116.71,748299997.0
2007-10-03 23:45:00,116.71,116.73,116.675,116.69,2164299982.0
2007-10-03 23:50:00,116.69,116.72,116.64,116.665,1740800001.0
2007-10-03 23:55:00,116.665,116.69,116.66,116.68,1201300002.0
2007-10-04 00:00:00,116.68,116.68,116.62,116.65,1122999996.0
2007-10-04 00:05:00,116.65,116.66,116.63,116.64,757599999.0
2007-10-04 00:10:00,116.645,116.66,116.605,116.605,806200000.0
2007-10-04 00:15:00,116.605,116.61,116.575,116.58,1935599998.0
2007-10-04 00:20:00,116.59,116.63,116.58,116.63,1516100008.0
2007-10-04 00:25:00,116.63,116.675,116.625,116.66,2215700002.0
2007-10-04 00:30:00,116.66,116.66,116.62,116.64,1747302992.0
2007-10-04 00:35:00,116.64,116.64,116.62,116.625,1279100000.0
2007-10-04 00:40:00,116.63,116.63,116.62,116.62,370900001.0
2007-10-04 00:45:00,116.62,116.63,116.62,116.62,475299997.0
2007-10-04 00:50:00,116.63,116.66,116.625,116.64,1561100004.0
2007-10-04 00:55:00,116.64,116.64,116.555,116.57,3713099997.0
2007-10-04 01:00:00,116.57,116.59,116.55,116.555,2626399981.0
2007-10-04 01:05:00,116.555,116.57,116.545,116.555,1943399992.0
2007-10-04 01:10:00,116.555,116.57,116.555,116.565,254500000.0
2007-10-04 01:15:00,116.57,116.58,116.555,116.565,382000001.0
2007-10-04 01:20:00,116.565,116.615,116.555,116.6,906700003.0
2007-10-04 01:25:00,116.595,116.625,116.59,116.625,1198599996.0
2007-10-04 01:30:00,116.63,116.655,116.63,116.655,2154199991.0
2007-10-04 01:35:00,116.65,116.655,116.625,116.63,2254499998.0
2007-10-04 01:40:00,116.625,116.64,116.62,116.64,1544699999.0
2007-10-04 01:45:00,116.64,116.705,116.635,116.68,3255599992.0
2007-10-04 01:50:00,116.68,116.72,116.66,116.705,2692599997.0
2007-10-04 01:55:00,116.705,116.72,116.67,116.675,2704999987.0
2007-10-04 02:00:00,116.68,116.74,116.68,116.725,2451000001.0
2007-10-04 02:05:00,116.72,116.73,116.71,116.725,1433900002.0
2007-10-04 02:10:00,116.72,116.73,116.705,116.715,1561500003.0
2007-10-04 02:15:00,116.715,116.715,116.66,116.685,3123900009.0
2007-10-04 02:20:00,116.685,116.7,116.675,116.685,2588400013.0
2007-10-04 02:25:00,116.69,116.7,116.68,116.7,810500001.0
2007-10-04 02:30:00,116.7,116.71,116.685,116.69,2267999994.0
2007-10-04 02:35:00,116.69,116.71,116.685,116.705,1503199996.0
2007-10-04 02:40:00,116.7,116.72,116.685,116.71,2302600005.0
2007-10-04 02:45:00,116.71,116.73,116.705,116.73,1905899995.0
2007-10-04 02:50:00,116.73,116.76,116.72,116.75,2493500020.0
2007-10-04 02:55:00,116.745,116.755,116.725,116.73,3192300002.0
2007-10-04 03:00:00,116.735,116.74,116.7,116.71,2557100022.0
2007-10-04 03:05:00,116.71,116.715,116.685,116.69,2858779994.0
2007-10-04 03:10:00,116.7,116.715,116.69,116.7,2702860018.0
2007-10-04 03:15:00,116.71,116.72,116.68,116.69,2776799999.0
2007-10-04 03:20:00,116.69,116.7,116.665,116.68,2235100015.0
2007-10-04 03:25:00,116.68,116.69,116.66,116.66,2838100006.0
2007-10-04 03:30:00,116.66,116.69,116.645,116.68,3658900007.0
2007-10-04 03:35:00,116.68,116.69,116.675,116.68,3131499991.0
2007-10-04 03:40:00,116.68,116.68,116.665,116.67,1800300023.0
2007-10-04 03:45:00,116.67,116.67,116.655,116.66,996099996.0
2007-10-04 03:50:00,116.67,116.69,116.665,116.675,991700007.0
2007-10-04 03:55:00,116.675,116.68,116.665,116.675,1029300003.0
2007-10-04 04:00:00,116.675,116.68,116.66,116.66,1504499995.0
2007-10-04 04:05:00,116.66,116.66,116.635,116.635,3873499984.0
2007-10-04 04:10:00,116.64,116.645,116.615,116.62,1720800003.0
2007-10-04 04:15:00,116.62,116.66,116.615,116.65,1429899999.0
2007-10-04 04:20:00,116.65,116.66,116.62,116.635,1078300002.0
2007-10-04 04:25:00,116.64,116.65,116.62,116.625,900200000.0
2007-10-04 04:30:00,116.625,116.64,116.62,116.63,1253900005.0
2007-10-04 04:35:00,116.63,116.635,116.615,116.63,1225199997.0
2007-10-04 04:40:00,116.625,116.64,116.61,116.63,1290599999.0
2007-10-04 04:45:00,116.63,116.63,116.62,116.625,1200400004.0
2007-10-04 04:50:00,116.625,116.63,116.62,116.63,338000000.0
2007-10-04 04:55:00,116.63,116.63,116.625,116.63,323300000.0
2007-10-04 05:00:00,116.63,116.66,116.62,116.66,2324500003.0
2007-10-04 05:05:00,116.66,116.66,116.61,116.615,2363300004.0
2007-10-04 05:10:00,116.615,116.615,116.595,116.61,1716600006.0
2007-10-04 05:15:00,116.61,116.61,116.595,116.61,578599999.0
2007-10-04 05:20:00,116.605,116.62,116.6,116.62,1772899989.0
2007-10-04 05:25:00,116.62,116.65,116.61,116.64,2882499993.0
2007-10-04 05:30:00,116.64,116.655,116.615,116.63,3959899986.0
2007-10-04 05:35:00,116.63,116.64,116.625,116.63,1546999995.0
2007-10-04 05:40:00,116.63,116.64,116.62,116.635,2826899984.0
2007-10-04 05:45:00,116.63,116.63,116.51,116.565,7821600037.0
2007-10-04 05:50:00,116.565,116.61,116.565,116.605,5389500006.0
2007-10-04 05:55:00,116.605,116.62,116.595,116.595,1868900006.0
2007-10-04 06:00:00,116.6,116.61,116.565,116.58,2537800016.0
2007-10-04 06:05:00,116.58,116.59,116.555,116.58,3595700007.0
2007-10-04 06:10:00,116.58,116.59,116.55,116.57,3485200006.0
2007-10-04 06:15:00,116.57,116.57,116.55,116.555,4568900032.0
2007-10-04 06:20:00,116.56,116.58,116.555,116.575,2811299997.0
2007-10-04 06:25:00,116.575,116.575,116.535,116.535,1902000003.0
2007-10-04 06:30:00,116.535,116.535,116.46,116.46,6236400015.0
2007-10-04 06:35:00,116.46,116.5,116.435,116.48,7100300021.0
2007-10-04 06:40:00,116.48,116.51,116.46,116.46,7190499982.0
2007-10-04 06:45:00,116.45,116.48,116.44,116.44,5823200019.0
2007-10-04 06:50:00,116.44,116.46,116.42,116.45,7883399998.0
2007-10-04 06:55:00,116.45,116.49,116.45,116.49,4380400033.0
2007-10-04 07:00:00,116.49,116.51,116.475,116.49,4723899964.0
2007-10-04 07:05:00,116.49,116.51,116.48,116.5,4363499957.0
2007-10-04 07:10:00,116.5,116.51,116.49,116.5,3230299998.0
2007-10-04 07:15:00,116.5,116.51,116.5,116.51,1453000005.0
2007-10-04 07:20:00,116.505,116.51,116.49,116.505,829100014.0
2007-10-04 07:25:00,116.505,116.51,116.485,116.5,1493600003.0
2007-10-04 07:30:00,116.5,116.51,116.465,116.475,1956200000.0
2007-10-04 07:35:00,116.48,116.48,116.415,116.435,3349900012.0
2007-10-04 07:40:00,116.43,116.44,116.4,116.43,4089000006.0
2007-10-04 07:45:00,116.44,116.495,116.43,116.47,5595499978.0
2007-10-04 07:50:00,116.47,116.48,116.455,116.475,2791299992.0
2007-10-04 07:55:00,116.475,116.49,116.465,116.49,6291900011.0
2007-10-04 08:00:00,116.49,116.55,116.49,116.535,4119499997.0
2007-10-04 08:05:00,116.535,116.55,116.485,116.5,6688816021.0
2007-10-04 08:10:00,116.5,116.56,116.49,116.52,4673500030.0
2007-10-04 08:15:00,116.535,116.55,116.51,116.52,5737600001.0
2007-10-04 08:20:00,116.52,116.55,116.51,116.55,6316559971.0
2007-10-04 08:25:00,116.55,116.58,116.535,116.58,5198419977.0
2007-10-04 08:30:00,116.58,116.58,116.54,116.55,6897099990.0
2007-10-04 08:35:00,116.55,116.62,116.53,116.61,5887499966.0
2007-10-04 08:40:00,116.61,116.65,116.6,116.63,7959499961.0
2007-10-04 08:45:00,116.635,116.64,116.605,116.63,4524499955.0
2007-10-04 08:50:00,116.63,116.63,116.565,116.565,5415000002.0
2007-10-04 08:55:00,116.57,116.59,116.54,116.55,7156499978.0
2007-10-04 09:00:00,116.54,116.58,116.53,116.58,8645599996.0
2007-10-04 09:05:00,116.6,116.64,116.57,116.625,4018900000.0
2007-10-04 09:10:00,116.625,116.63,116.605,116.62,2789099982.0
2007-10-04 09:15:00,116.62,116.62,116.595,116.61,5124699988.0
2007-10-04 09:20:00,116.61,116.61,116.52,116.53,4504200019.0
2007-10-04 09:25:00,116.545,116.6,116.535,116.595,3784800009.0
2007-10-04 09:30:00,116.6,116.61,116.59,116.6,3584599983.0
2007-10-04 09:35:00,116.6,116.61,116.59,116.6,3172900037.0
2007-10-04 09:40:00,116.6,116.6,116.545,116.55,3860099964.0
2007-10-04 09:45:00,116.55,116.55,116.525,116.53,5333199973.0
2007-10-04 09:50:00,116.53,116.56,116.5,116.54,5354200000.0
2007-10-04 09:55:00,116.55,116.56,116.535,116.545,5161600009.0
2007-10-04 10:00:00,116.55,116.56,116.54,116.56,5959100055.0
2007-10-04 10:05:00,116.56,116.56,116.53,116.555,6007899968.0
2007-10-04 10:10:00,116.56,116.61,116.555,116.6,5074299986.0
2007-10-04 10:15:00,116.6,116.6,116.575,116.595,5227100002.0
2007-10-04 10:20:00,116.59,116.61,116.55,116.58,6108900034.0
2007-10-04 10:25:00,116.59,116.595,116.565,116.585,5269499984.0
2007-10-04 10:30:00,116.585,116.59,116.575,116.575,1881799990.0
2007-10-04 10:35:00,116.58,116.59,116.57,116.58,4505500000.0
2007-10-04 10:40:00,116.58,116.59,116.55,116.56,6123800027.0
2007-10-04 10:45:00,116.58,116.58,116.55,116.565,6098800031.0
2007-10-04 10:50:00,116.54,116.57,116.52,116.52,7556700015.0
2007-10-04 10:55:00,116.52,116.53,116.48,116.5,7876899994.0
2007-10-04 11:00:00,116.5,116.5,116.45,116.48,5510300000.0
2007-10-04 11:05:00,116.49,116.52,116.48,116.5,7259900029.0
2007-10-04 11:10:00,116.52,116.58,116.51,116.57,7515399976.0
2007-10-04 11:15:00,116.56,116.59,116.55,116.56,6592699929.0
2007-10-04 11:20:00,116.56,116.57,116.515,116.55,7645699965.0
2007-10-04 11:25:00,116.55,116.6,116.5,116.585,7995199967.0
2007-10-04 11:30:00,116.585,116.6,116.555,116.565,4743709010.0
2007-10-04 11:35:00,116.565,116.63,116.55,116.625,4510107002.0
2007-10-04 11:40:00,116.625,116.67,116.61,116.65,6461799977.0
2007-10-04 11:45:00,116.65,116.67,116.645,116.65,6516600023.0
2007-10-04 11:50:00,116.65,116.665,116.63,116.65,4435100027.0
2007-10-04 11:55:00,116.65,116.73,116.65,116.71,4746999994.0
2007-10-04 12:00:00,116.7,116.7,116.67,116.69,3893700002.0
2007-10-04 12:05:00,116.685,116.685,116.635,116.64,3314500025.0
2007-10-04 12:10:00,116.635,116.66,116.615,116.63,5637100020.0
2007-10-04 12:15:00,116.63,116.66,116.625,116.65,5893399957.0
2007-10-04 12:20:00,116.65,116.65,116.62,116.635,4763999986.0
2007-10-04 12:25:00,116.635,116.65,116.615,116.635,7217900015.0
2007-10-04 12:30:00,116.63,116.64,116.61,116.63,4626900001.0
2007-10-04 12:35:00,116.625,116.64,116.62,116.625,4474199982.0
2007-10-04 12:40:00,116.625,116.625,116.575,116.62,4711000008.0
2007-10-04 12:45:00,116.615,116.64,116.6,116.64,5675099965.0
2007-10-04 12:50:00,116.64,116.68,116.625,116.65,5027099995.0
2007-10-04 12:55:00,116.67,116.71,116.65,116.685,5726000039.0
2007-10-04 13:00:00,116.685,116.71,116.665,116.665,9407600024.0
2007-10-04 13:05:00,116.67,116.69,116.64,116.68,7046999993.0
2007-10-04 13:10:00,116.68,116.695,116.64,116.68,3767700017.0
2007-10-04 13:15:00,116.67,116.68,116.64,116.645,6683899999.0
2007-10-04 13:20:00,116.645,116.67,116.63,116.65,3255359986.0
2007-10-04 13:25:00,116.65,116.65,116.58,116.625,6478399989.0
2007-10-04 13:30:00,116.63,116.64,116.61,116.63,4032200017.0
2007-10-04 13:35:00,116.63,116.635,116.57,116.6,4822099995.0
2007-10-04 13:40:00,116.6,116.63,116.595,116.62,2170800000.0
2007-10-04 13:45:00,116.62,116.62,116.55,116.6,6227000038.0
2007-10-04 13:50:00,116.6,116.63,116.585,116.585,5033399995.0
2007-10-04 13:55:00,116.58,116.62,116.58,116.6,6614300016.0
2007-10-04 14:00:00,116.6,116.61,116.53,116.54,6245600032.0
2007-10-04 14:05:00,116.53,116.6,116.53,116.6,6918000045.0
2007-10-04 14:10:00,116.6,116.61,116.57,116.58,6950099997.0
2007-10-04 14:15:00,116.59,116.6,116.5,116.55,6642719990.0
2007-10-04 14:20:00,116.54,116.55,116.51,116.55,4976380002.0
2007-10-04 14:25:00,116.55,116.56,116.53,116.54,7613500000.0
2007-10-04 14:30:00,116.52,116.57,116.49,116.55,10391999950.0
2007-10-04 14:35:00,116.55,116.58,116.53,116.57,9335600018.0
2007-10-04 14:40:00,116.56,116.66,116.54,116.65,10501000040.0
2007-10-04 14:45:00,116.64,116.67,116.64,116.65,10501000040.0
2007-10-04 14:50:00,116.64,116.66,116.47,116.53,10501000040.0
2007-10-04 14:55:00,116.52,116.54,116.47,116.52,10501000040.0
2007-10-04 15:00:00,116.53,116.57,116.5,116.51,10501000040.0
2007-10-04 15:05:00,116.52,116.56,116.5,116.55,10501000040.0
2007-10-04 15:10:00,116.54,116.55,116.52,116.55,10314500030.0
2007-10-04 15:15:00,116.54,116.55,116.44,116.47,9568499990.0
2007-10-04 15:20:00,116.48,116.48,116.42,116.46,9568499990.0
2007-10-04 15:25:00,116.47,116.53,116.45,116.47,9762600026.0
2007-10-04 15:30:00,116.48,116.51,116.45,116.51,10539000170.0
2007-10-04 15:35:00,116.5,116.51,116.47,116.48,10539000170.0
2007-10-04 15:40:00,116.47,116.49,116.46,116.47,9414000096.0
2007-10-04 15:45:00,116.46,116.5,116.45,116.5,9471599991.0
2007-10-04 15:50:00,116.49,116.515,116.47,116.49,10133300005.0
2007-10-04 15:55:00,116.5,116.55,116.48,116.52,8126500045.0
2007-10-04 16:00:00,116.52,116.59,116.51,116.57,9025120030.0
2007-10-04 16:05:00,116.56,116.58,116.48,116.53,8854800015.0
2007-10-04 16:10:00,116.52,116.54,116.39,116.41,8216000015.0
2007-10-04 16:15:00,116.42,116.42,116.35,116.39,8216000015.0
2007-10-04 16:20:00,116.41,116.46,116.38,116.46,8216000015.0
2007-10-04 16:25:00,116.45,116.46,116.36,116.39,8216000015.0
2007-10-04 16:30:00,116.38,116.41,116.35,116.4,8216000015.0
2007-10-04 16:35:00,116.41,116.43,116.39,116.42,6572800012.0
2007-10-04 16:40:00,116.41,116.42,116.35,116.37,8495899996.0
2007-10-04 16:45:00,116.37,116.38,116.26,116.28,9205000019.0
2007-10-04 16:50:00,116.29,116.35,116.26,116.33,9426800019.0
2007-10-04 16:55:00,116.35,116.44,116.345,116.43,7882300029.0
2007-10-04 17:00:00,116.44,116.44,116.41,116.415,5287000020.0
2007-10-04 17:05:00,116.425,116.5,116.415,116.475,5481999995.0
2007-10-04 17:10:00,116.475,116.48,116.43,116.46,4515800015.0
2007-10-04 17:15:00,116.46,116.46,116.425,116.45,5043099970.0
2007-10-04 17:20:00,116.46,116.49,116.46,116.49,5912699970.0
2007-10-04 17:25:00,116.505,116.54,116.505,116.505,7769100020.0
2007-10-04 17:30:00,116.505,116.6,116.505,116.565,5810200050.0
2007-10-04 17:35:00,116.565,116.57,116.515,116.52,4757700010.0
2007-10-04 17:40:00,116.52,116.54,116.475,116.53,5634399974.0
2007-10-04 17:45:00,116.53,116.575,116.52,116.54,5762649966.0
2007-10-04 17:50:00,116.54,116.58,116.53,116.57,5259600015.0
2007-10-04 17:55:00,116.57,116.59,116.565,116.58,6217200041.0
2007-10-04 18:00:00,116.595,116.6,116.565,116.595,7197100026.0
2007-10-04 18:05:00,116.595,116.61,116.565,116.575,5629400023.0
2007-10-04 18:10:00,116.575,116.575,116.515,116.515,2228400000.0
2007-10-04 18:15:00,116.515,116.535,116.495,116.51,2286099997.0
2007-10-04 18:20:00,116.505,116.51,116.475,116.495,2599000012.0
2007-10-04 18:25:00,116.495,116.505,116.445,116.5,4968499969.0
2007-10-04 18:30:00,116.5,116.525,116.48,116.52,3278899983.0
2007-10-04 18:35:00,116.52,116.54,116.515,116.525,2035300014.0
2007-10-04 18:40:00,116.525,116.525,116.51,116.52,2022500006.0
2007-10-04 18:45:00,116.52,116.53,116.5,116.525,2784800005.0
2007-10-04 18:50:00,116.525,116.55,116.525,116.53,1434499972.0
2007-10-04 18:55:00,116.53,116.54,116.495,116.51,2713900005.0
2007-10-04 19:00:00,116.51,116.52,116.47,116.5,1184200005.0
2007-10-04 19:05:00,116.495,116.54,116.495,116.535,2118000002.0
2007-10-04 19:10:00,116.535,116.54,116.485,116.52,1830500010.0
2007-10-04 19:15:00,116.52,116.52,116.505,116.52,459900003.0
2007-10-04 19:20:00,116.52,116.525,116.5,116.525,1581200002.0
2007-10-04 19:25:00,116.525,116.525,116.49,116.51,2866200014.0
2007-10-04 19:30:00,116.51,116.525,116.505,116.51,921200003.0
2007-10-04 19:35:00,116.515,116.55,116.505,116.545,2096699987.0
2007-10-04 19:40:00,116.545,116.545,116.525,116.525,484500000.0
2007-10-04 19:45:00,116.525,116.525,116.49,116.505,621500001.0
2007-10-04 19:50:00,116.51,116.51,116.48,116.495,2568699996.0
2007-10-04 19:55:00,116.495,116.5,116.48,116.485,907499988.0
2007-10-04 20:00:00,116.485,116.49,116.475,116.485,4835600038.0
2007-10-04 20:05:00,116.485,116.5,116.475,116.49,2677699991.0
2007-10-04 20:10:00,116.485,116.51,116.485,116.505,774700000.0
2007-10-04 20:15:00,116.505,116.505,116.475,116.5,1750000012.0
2007-10-04 20:20:00,116.5,116.52,116.5,116.515,2371800013.0
2007-10-04 20:25:00,116.515,116.515,116.485,116.485,2965319993.0
2007-10-04 20:30:00,116.49,116.51,116.485,116.49,3076200023.0
2007-10-04 20:35:00,116.485,116.495,116.47,116.48,3447600017.0
2007-10-04 20:40:00,116.48,116.485,116.455,116.475,2539500010.0
2007-10-04 20:45:00,116.47,116.47,116.42,116.43,1980099987.0
2007-10-04 20:50:00,116.43,116.44,116.405,116.435,3538399979.0
2007-10-04 20:55:00,116.435,116.51,116.43,116.485,5371400029.0
2007-10-04 21:00:00,116.485,116.52,116.485,116.49,4375499984.0
2007-10-04 21:05:00,116.49,116.49,116.45,116.46,3550600769.0
2007-10-04 21:10:00,116.46,116.49,116.445,116.48,1842400003.0
2007-10-04 21:15:00,116.48,116.48,116.47,116.48,1073400025.0
2007-10-04 21:20:00,116.48,116.48,116.47,116.475,1098299994.0
2007-10-04 21:25:00,116.48,116.48,116.465,116.48,858300011.0
2007-10-04 21:30:00,116.48,116.495,116.475,116.49,1520699999.0
2007-10-04 21:35:00,116.49,116.495,116.475,116.475,2437500012.0
2007-10-04 21:40:00,116.48,116.48,116.46,116.48,2045099992.0
2007-10-04 21:45:00,116.48,116.5,116.475,116.5,1081600001.0
2007-10-04 21:50:00,116.5,116.5,116.475,116.475,1445600001.0
2007-10-04 21:55:00,116.475,116.515,116.475,116.51,1733599996.0
2007-10-04 22:00:00,116.51,116.54,116.51,116.53,2609500010.0
2007-10-04 22:05:00,116.53,116.54,116.52,116.53,900399996.0
2007-10-04 22:10:00,116.53,116.535,116.505,116.53,1837199994.0
2007-10-04 22:15:00,116.53,116.54,116.51,116.51,1553800013.0
2007-10-04 22:20:00,116.505,116.51,116.475,116.485,1808300005.0
2007-10-04 22:25:00,116.485,116.49,116.47,116.48,1520199998.0
2007-10-04 22:30:00,116.48,116.51,116.48,116.51,1760900010.0
2007-10-04 22:35:00,116.51,116.51,116.485,116.5,1519599993.0
2007-10-04 22:40:00,116.5,116.51,116.49,116.505,810799996.0
2007-10-04 22:45:00,116.505,116.52,116.495,116.51,1021599992.0
2007-10-04 22:50:00,116.51,116.51,116.475,116.475,1217999998.0
2007-10-04 22:55:00,116.48,116.48,116.43,116.43,1557000015.0
2007-10-04 23:00:00,116.43,116.46,116.42,116.45,997500010.0
2007-10-04 23:05:00,116.46,116.48,116.44,116.45,507200001.0
2007-10-04 23:10:00,116.45,116.46,116.44,116.44,788300003.0
2007-10-04 23:15:00,116.44,116.48,116.44,116.47,897799994.0
2007-10-04 23:20:00,116.47,116.49,116.46,116.49,700500001.0
2007-10-04 23:25:00,116.49,116.495,116.48,116.48,185599999.0
2007-10-04 23:30:00,116.48,116.48,116.47,116.48,228799999.0
2007-10-04 23:35:00,116.48,116.48,116.475,116.48,300500000.0
2007-10-04 23:40:00,116.48,116.5,116.48,116.5,186999998.0
2007-10-04 23:45:00,116.5,116.5,116.46,116.465,276499999.0
2007-10-04 23:50:00,116.46,116.48,116.44,116.44,727299998.0
2007-10-04 23:55:00,116.44,116.44,116.345,116.36,1025600001.0
2007-10-05 00:00:00,116.36,116.415,116.36,116.41,428100002.0
2007-10-05 00:05:00,116.41,116.44,116.41,116.44,526699993.0
2007-10-05 00:10:00,116.44,116.445,116.435,116.435,457000002.0
2007-10-05 00:15:00,116.435,116.45,116.43,116.45,414199999.0
2007-10-05 00:20:00,116.45,116.475,116.445,116.465,765799999.0
2007-10-05 00:25:00,116.465,116.47,116.435,116.44,1611399994.0
2007-10-05 00:30:00,116.44,116.46,116.43,116.455,1509000005.0
2007-10-05 00:35:00,116.455,116.455,116.425,116.44,458399991.0
2007-10-05 00:40:00,116.435,116.435,116.425,116.43,639499990.0
2007-10-05 00:45:00,116.43,116.48,116.43,116.475,644199999.0
2007-10-05 00:50:00,116.47,116.53,116.47,116.48,1753699999.0
2007-10-05 00:55:00,116.48,116.51,116.455,116.455,1733099995.0
2007-10-05 01:00:00,116.45,116.49,116.415,116.45,3752099984.0
2007-10-05 01:05:00,116.445,116.46,116.39,116.43,2451100006.0
2007-10-05 01:10:00,116.43,116.46,116.415,116.455,1256599996.0
2007-10-05 01:15:00,116.46,116.46,116.425,116.435,1116600015.0
2007-10-05 01:20:00,116.435,116.44,116.4,116.44,813100000.0
2007-10-05 01:25:00,116.435,116.45,116.425,116.45,2480200011.0
2007-10-05 01:30:00,116.455,116.46,116.43,116.43,1986500013.0
2007-10-05 01:35:00,116.43,116.435,116.41,116.43,1779600012.0
2007-10-05 01:40:00,116.43,116.43,116.425,116.43,1008799995.0
2007-10-05 01:45:00,116.43,116.43,116.41,116.425,2572199991.0
2007-10-05 01:50:00,116.425,116.43,116.41,116.415,1627599999.0
2007-10-05 01:55:00,116.41,116.435,116.41,116.435,1621100007.0
2007-10-05 02:00:00,116.435,116.45,116.41,116.435,3681299980.0
2007-10-05 02:05:00,116.435,116.46,116.43,116.455,3111099995.0
2007-10-05 02:10:00,116.455,116.48,116.45,116.465,2833000001.0
2007-10-05 02:15:00,116.47,116.48,116.445,116.45,4189000000.0
2007-10-05 02:20:00,116.45,116.48,116.445,116.47,3478899986.0
2007-10-05 02:25:00,116.47,116.48,116.45,116.46,3126100016.0
2007-10-05 02:30:00,116.46,116.46,116.41,116.415,2133400002.0
2007-10-05 02:35:00,116.415,116.455,116.4,116.425,3098600004.0
2007-10-05 02:40:00,116.425,116.435,116.38,116.38,3218400019.0
2007-10-05 02:45:00,116.38,116.42,116.38,116.405,3073599982.0
2007-10-05 02:50:00,116.405,116.45,116.405,116.45,1405599995.0
2007-10-05 02:55:00,116.45,116.46,116.43,116.45,1781200000.0
2007-10-05 03:00:00,116.45,116.455,116.43,116.43,887800000.0
2007-10-05 03:05:00,116.43,116.445,116.415,116.435,3798100004.0
2007-10-05 03:10:00,116.44,116.45,116.42,116.42,2742299997.0
2007-10-05 03:15:00,116.42,116.44,116.415,116.415,2671499977.0
2007-10-05 03:20:00,116.42,116.455,116.415,116.44,2044200008.0
2007-10-05 03:25:00,116.44,116.445,116.42,116.435,2446900016.0
2007-10-05 03:30:00,116.44,116.45,116.425,116.425,1667999997.0
2007-10-05 03:35:00,116.43,116.445,116.415,116.425,1658900001.0
2007-10-05 03:40:00,116.43,116.435,116.405,116.425,2177200011.0
2007-10-05 03:45:00,116.42,116.43,116.415,116.43,1309100001.0
2007-10-05 03:50:00,116.43,116.45,116.425,116.445,639100000.0
2007-10-05 03:55:00,116.445,116.48,116.44,116.47,2894800007.0
2007-10-05 04:00:00,116.47,116.47,116.44,116.455,1780199979.0
2007-10-05 04:05:00,116.455,116.47,116.425,116.43,2292599999.0
2007-10-05 04:10:00,116.435,116.44,116.41,116.42,1703600001.0
2007-10-05 04:15:00,116.415,116.455,116.415,116.455,3110900003.0
2007-10-05 04:20:00,116.45,116.475,116.445,116.47,2929900021.0
2007-10-05 04:25:00,116.47,116.495,116.465,116.475,2103799991.0
2007-10-05 04:30:00,116.475,116.48,116.45,116.46,1652800007.0
2007-10-05 04:35:00,116.455,116.48,116.455,116.47,1013400009.0
2007-10-05 04:40:00,116.47,116.48,116.46,116.47,1114600002.0
2007-10-05 04:45:00,116.47,116.47,116.45,116.45,667700000.0
2007-10-05 04:50:00,116.45,116.46,116.45,116.46,340600002.0
2007-10-05 04:55:00,116.46,116.47,116.46,116.46,685900001.0
2007-10-05 05:00:00,116.46,116.475,116.455,116.46,860000002.0
2007-10-05 05:05:00,116.46,116.47,116.455,116.465,820500014.0
2007-10-05 05:10:00,116.465,116.47,116.455,116.47,301200009.0
2007-10-05 05:15:00,116.47,116.47,116.455,116.46,2090100080.0
2007-10-05 05:20:00,116.455,116.47,116.455,116.47,612800021.0
2007-10-05 05:25:00,116.47,116.49,116.455,116.48,1439000003.0
2007-10-05 05:30:00,116.48,116.485,116.465,116.47,1173600000.0
2007-10-05 05:35:00,116.475,116.485,116.445,116.445,1438899990.0
2007-10-05 05:40:00,116.445,116.465,116.445,116.46,1049499997.0
2007-10-05 05:45:00,116.46,116.48,116.455,116.47,1619900006.0
2007-10-05 05:50:00,116.47,116.47,116.435,116.445,2004299990.0
2007-10-05 05:55:00,116.445,116.45,116.425,116.44,2292600001.0
2007-10-05 06:00:00,116.435,116.46,116.435,116.45,1827800000.0
2007-10-05 06:05:00,116.45,116.46,116.435,116.445,2408400012.0
2007-10-05 06:10:00,116.445,116.455,116.44,116.44,1750499968.0
2007-10-05 06:15:00,116.44,116.455,116.435,116.44,1345399996.0
2007-10-05 06:20:00,116.44,116.445,116.42,116.44,1486999992.0
2007-10-05 06:25:00,116.44,116.47,116.42,116.465,2064299992.0
2007-10-05 06:30:00,116.465,116.47,116.445,116.445,877600001.0
2007-10-05 06:35:00,116.45,116.46,116.435,116.45,690300001.0
2007-10-05 06:40:00,116.445,116.46,116.445,116.46,496500001.0
2007-10-05 06:45:00,116.46,116.47,116.46,116.47,640400006.0
2007-10-05 06:50:00,116.47,116.47,116.45,116.45,659900002.0
2007-10-05 06:55:00,116.45,116.47,116.445,116.47,1367899990.0
2007-10-05 07:00:00,116.47,116.49,116.465,116.475,1017400010.0
2007-10-05 07:05:00,116.475,116.48,116.47,116.475,591800001.0
2007-10-05 07:10:00,116.475,116.475,116.435,116.455,2979100004.0
2007-10-05 07:15:00,116.455,116.46,116.425,116.43,2208500014.0
2007-10-05 07:20:00,116.43,116.46,116.425,116.45,3169100001.0
2007-10-05 07:25:00,116.45,116.46,116.445,116.455,898499988.0
2007-10-05 07:30:00,116.455,116.47,116.44,116.45,4596299987.0
2007-10-05 07:35:00,116.45,116.46,116.44,116.45,3160499995.0
2007-10-05 07:40:00,116.45,116.47,116.445,116.47,2904199997.0
2007-10-05 07:45:00,116.47,116.47,116.46,116.47,1080399994.0
2007-10-05 07:50:00,116.47,116.49,116.47,116.48,1831100003.0
2007-10-05 07:55:00,116.485,116.615,116.475,116.61,4731000021.0
2007-10-05 08:00:00,116.615,116.615,116.525,116.54,6776000023.0
2007-10-05 08:05:00,116.54,116.57,116.54,116.56,2659000012.0
2007-10-05 08:10:00,116.56,116.575,116.525,116.535,4630570010.0
2007-10-05 08:15:00,116.535,116.61,116.535,116.6,6354429986.0
2007-10-05 08:20:00,116.595,116.595,116.54,116.55,5367505986.0
2007-10-05 08:25:00,116.55,116.58,116.55,116.55,4157700042.0
2007-10-05 08:30:00,116.55,116.56,116.525,116.545,4172999997.0
2007-10-05 08:35:00,116.55,116.575,116.54,116.57,6250699991.0
2007-10-05 08:40:00,116.57,116.59,116.56,116.56,3692199988.0
2007-10-05 08:45:00,116.56,116.57,116.5,116.52,5272200001.0
2007-10-05 08:50:00,116.52,116.53,116.515,116.52,4137000028.0
2007-10-05 08:55:00,116.52,116.53,116.51,116.52,1009050009.0
2007-10-05 09:00:00,116.52,116.57,116.515,116.555,8209700032.0
2007-10-05 09:05:00,116.555,116.57,116.525,116.53,5508600007.0
2007-10-05 09:10:00,116.53,116.53,116.435,116.44,6143200000.0
2007-10-05 09:15:00,116.44,116.44,116.35,116.43,6292499940.0
2007-10-05 09:20:00,116.43,116.45,116.41,116.44,5246599995.0
2007-10-05 09:25:00,116.44,116.46,116.41,116.44,7796499990.0
2007-10-05 09:30:00,116.44,116.47,116.42,116.435,7646499984.0
2007-10-05 09:35:00,116.435,116.465,116.43,116.43,6817299993.0
2007-10-05 09:40:00,116.43,116.45,116.415,116.45,6618800008.0
2007-10-05 09:45:00,116.45,116.525,116.45,116.505,4243500028.0
2007-10-05 09:50:00,116.51,116.52,116.46,116.495,5057499996.0
2007-10-05 09:55:00,116.495,116.51,116.485,116.5,6075400021.0
2007-10-05 10:00:00,116.5,116.525,116.49,116.51,4646399996.0
2007-10-05 10:05:00,116.51,116.525,116.49,116.5,6834799999.0
2007-10-05 10:10:00,116.51,116.53,116.495,116.505,5867699992.0
2007-10-05 10:15:00,116.505,116.52,116.46,116.49,7656099969.0
2007-10-05 10:20:00,116.48,116.53,116.48,116.505,7730070017.0
2007-10-05 10:25:00,116.505,116.56,116.5,116.55,5982800014.0
2007-10-05 10:30:00,116.55,116.55,116.51,116.535,5026200039.0
2007-10-05 10:35:00,116.535,116.55,116.515,116.525,2721900001.0
2007-10-05 10:40:00,116.525,116.58,116.525,116.555,4964699997.0
2007-10-05 10:45:00,116.555,116.56,116.525,116.56,5966600021.0
2007-10-05 10:50:00,116.56,116.56,116.535,116.56,3037599993.0
2007-10-05 10:55:00,116.56,116.6,116.535,116.59,7270199923.0
2007-10-05 11:00:00,116.6,116.62,116.58,116.59,5610299939.0
2007-10-05 11:05:00,116.59,116.59,116.52,116.56,6153800002.0
2007-10-05 11:10:00,116.56,116.575,116.5,116.5,7571299970.0
2007-10-05 11:15:00,116.505,116.54,116.47,116.52,9597400067.0
2007-10-05 11:20:00,116.52,116.545,116.48,116.535,7556000035.0
2007-10-05 11:25:00,116.535,116.535,116.49,116.5,5773200004.0
2007-10-05 11:30:00,116.495,116.53,116.48,116.515,5665299949.0
2007-10-05 11:35:00,116.52,116.56,116.505,116.56,5488500007.0
2007-10-05 11:40:00,116.555,116.565,116.535,116.555,7210200021.0
2007-10-05 11:45:00,116.555,116.59,116.555,116.58,2758399996.0
2007-10-05 11:50:00,116.58,116.58,116.55,116.575,4844700030.0
2007-10-05 11:55:00,116.58,116.58,116.545,116.55,7732099969.0
2007-10-05 12:00:00,116.55,116.57,116.545,116.555,2746399992.0
2007-10-05 12:05:00,116.56,116.57,116.51,116.51,3695999993.0
2007-10-05 12:10:00,116.5,116.51,116.485,116.5,3768699992.0
2007-10-05 12:15:00,116.5,116.52,116.495,116.5,3998599996.0
2007-10-05 12:20:00,116.5,116.52,116.5,116.51,3059000006.0
2007-10-05 12:25:00,116.51,116.52,116.495,116.495,3998799984.0
2007-10-05 12:30:00,116.495,116.51,116.475,116.5,3938999998.0
2007-10-05 12:35:00,116.5,116.5,116.405,116.44,5662400012.0
2007-10-05 12:40:00,116.44,116.52,116.44,116.49,8517299990.0
2007-10-05 12:45:00,116.49,116.52,116.48,116.505,3021899991.0
2007-10-05 12:50:00,116.51,116.51,116.43,116.44,6611300005.0
2007-10-05 12:55:00,116.44,116.5,116.44,116.49,4797300022.0
2007-10-05 13:00:00,116.48,116.53,116.46,116.505,7255799995.0
2007-10-05 13:05:00,116.51,116.52,116.495,116.505,2912600005.0
2007-10-05 13:10:00,116.505,116.54,116.5,116.52,3172400009.0
2007-10-05 13:15:00,116.52,116.52,116.48,116.495,3631200036.0
2007-10-05 13:20:00,116.495,116.51,116.45,116.465,3233399994.0
2007-10-05 13:25:00,116.465,116.485,116.45,116.485,2565499993.0
2007-10-05 13:30:00,116.475,116.5,116.445,116.455,3576899988.0
2007-10-05 13:35:00,116.46,116.465,116.395,116.42,7349099959.0
2007-10-05 13:40:00,116.425,116.44,116.355,116.365,6528800065.0
2007-10-05 13:45:00,116.37,116.435,116.355,116.42,4787800021.0
2007-10-05 13:50:00,116.42,116.45,116.375,116.45,5782799995.0
2007-10-05 13:55:00,116.445,116.5,116.405,116.49,6763600003.0
2007-10-05 14:00:00,116.49,116.5,116.475,116.5,2864300014.0
2007-10-05 14:05:00,116.5,116.51,116.45,116.47,4975100042.0
2007-10-05 14:10:00,116.48,116.485,116.42,116.44,6365299984.0
2007-10-05 14:15:00,116.42,116.485,116.41,116.46,5614899971.0
2007-10-05 14:20:00,116.44,116.5,116.39,116.46,7383300079.0
2007-10-05 14:25:00,116.46,116.53,116.34,116.38,6885800045.0
2007-10-05 14:30:00,116.77,117.05,116.77,117.02,9097999995.0
2007-10-05 14:35:00,117.05,117.26,117.05,117.13,9097999995.0
2007-10-05 14:40:00,117.14,117.14,116.91,116.95,9097999995.0
2007-10-05 14:45:00,116.96,117.01,116.81,116.93,9315200014.0
2007-10-05 14:50:00,116.92,117.03,116.92,117.0,10184000090.0
2007-10-05 14:55:00,117.02,117.06,116.97,117.05,10184000090.0
2007-10-05 15:00:00,117.04,117.07,116.99,117.0,8772200066.0
2007-10-05 15:05:00,117.01,117.02,116.87,116.89,6654500030.0
2007-10-05 15:10:00,116.9,116.98,116.88,116.98,6654500030.0
2007-10-05 15:15:00,116.99,116.99,116.9,116.93,7442200002.0
2007-10-05 15:20:00,116.93,116.99,116.905,116.99,6064399990.0
2007-10-05 15:25:00,116.99,117.05,116.99,117.03,6398020003.0
2007-10-05 15:30:00,117.03,117.06,117.02,117.02,8150260026.0
2007-10-05 15:35:00,117.02,117.03,116.81,116.85,6564499978.0
2007-10-05 15:40:00,116.86,116.92,116.79,116.81,8657899976.0
2007-10-05 15:45:00,116.82,116.84,116.57,116.59,8508499970.0
2007-10-05 15:50:00,116.6,116.76,116.59,116.75,8508499970.0
2007-10-05 15:55:00,116.74,116.8,116.67,116.69,8508499970.0
2007-10-05 16:00:00,116.68,116.73,116.65,116.72,8508499970.0
2007-10-05 16:05:00,116.73,116.74,116.65,116.65,8267099973.0
2007-10-05 16:10:00,116.66,116.71,116.66,116.695,9273700036.0
2007-10-05 16:15:00,116.7,116.74,116.66,116.68,5155000015.0
2007-10-05 16:20:00,116.66,116.74,116.64,116.71,7206599988.0
2007-10-05 16:25:00,116.71,116.73,116.64,116.675,5397599968.0
2007-10-05 16:30:00,116.675,116.72,116.67,116.72,7851899978.0
2007-10-05 16:35:00,116.72,116.76,116.71,116.73,5017599977.0
2007-10-05 16:40:00,116.73,116.73,116.69,116.71,6039299981.0
2007-10-05 16:45:00,116.705,116.75,116.685,116.69,5013499985.0
2007-10-05 16:50:00,116.69,116.72,116.665,116.705,6065280052.0
2007-10-05 16:55:00,116.705,116.705,116.61,116.67,6974044991.0
2007-10-05 17:00:00,116.69,116.705,116.625,116.68,4913599992.0
2007-10-05 17:05:00,116.67,116.68,116.6,116.63,3976200001.0
2007-10-05 17:10:00,116.625,116.72,116.61,116.72,5506799983.0
2007-10-05 17:15:00,116.72,116.94,116.71,116.87,8607000008.0
2007-10-05 17:20:00,116.87,116.89,116.83,116.84,3521000000.0
2007-10-05 17:25:00,116.84,116.86,116.785,116.785,4598499949.0
2007-10-05 17:30:00,116.785,116.79,116.74,116.76,9203999966.0
2007-10-05 17:35:00,116.75,116.76,116.72,116.75,8341499940.0
2007-10-05 17:40:00,116.74,116.79,116.73,116.79,6943099963.0
2007-10-05 17:45:00,116.79,116.81,116.775,116.79,3925399973.0
2007-10-05 17:50:00,116.79,116.84,116.785,116.79,5969999981.0
2007-10-05 17:55:00,116.79,116.85,116.78,116.83,8011000009.0
2007-10-05 18:00:00,116.83,116.84,116.81,116.815,3684499997.0
2007-10-05 18:05:00,116.815,116.815,116.77,116.785,7049499981.0
2007-10-05 18:10:00,116.785,116.83,116.76,116.825,3461749985.0
2007-10-05 18:15:00,116.83,116.88,116.83,116.865,4588999984.0
2007-10-05 18:20:00,116.87,116.87,116.84,116.855,3338607004.0
2007-10-05 18:25:00,116.86,116.875,116.845,116.85,4986699965.0
2007-10-05 18:30:00,116.85,116.9,116.85,116.895,3156699989.0
2007-10-05 18:35:00,116.895,116.91,116.87,116.88,2945699982.0
2007-10-05 18:40:00,116.885,116.9,116.84,116.85,2842699993.0
2007-10-05 18:45:00,116.84,116.87,116.835,116.845,4417300009.0
2007-10-05 18:50:00,116.85,116.86,116.845,116.855,2837700016.0
2007-10-05 18:55:00,116.86,116.95,116.86,116.95,4327299987.0
2007-10-05 19:00:00,116.95,116.97,116.92,116.935,4457299966.0
2007-10-05 19:05:00,116.935,116.945,116.92,116.92,2178799991.0
2007-10-05 19:10:00,116.915,116.94,116.915,116.93,3450499986.0
2007-10-05 19:15:00,116.93,116.95,116.91,116.93,3407000002.0
2007-10-05 19:20:00,116.93,116.93,116.865,116.87,1533199987.0
2007-10-05 19:25:00,116.87,116.905,116.865,116.895,2307199985.0
2007-10-05 19:30:00,116.885,116.925,116.88,116.91,5138699989.0
2007-10-05 19:35:00,116.91,116.91,116.89,116.9,1075900003.0
2007-10-05 19:40:00,116.9,116.945,116.9,116.91,2317899984.0
2007-10-05 19:45:00,116.91,116.925,116.895,116.905,3050599997.0
2007-10-05 19:50:00,116.905,116.93,116.89,116.92,2177799993.0
2007-10-05 19:55:00,116.92,116.93,116.905,116.92,3171700000.0
2007-10-05 20:00:00,116.92,116.94,116.915,116.92,1238800002.0
2007-10-05 20:05:00,116.92,116.92,116.885,116.9,3624000004.0
2007-10-05 20:10:00,116.9,116.91,116.885,116.89,3123399998.0
2007-10-05 20:15:00,116.89,116.91,116.885,116.89,884611989.0
2007-10-05 20:20:00,116.89,116.92,116.88,116.91,2239499971.0
2007-10-05 20:25:00,116.905,116.915,116.885,116.9,2500800012.0
2007-10-05 20:30:00,116.905,116.91,116.89,116.895,678100003.0
2007-10-05 20:35:00,116.895,116.895,116.865,116.88,1515199998.0
2007-10-05 20:40:00,116.885,116.9,116.87,116.9,1285799993.0
2007-10-05 20:45:00,116.9,116.91,116.875,116.89,572400008.0
2007-10-05 20:50:00,116.89,116.89,116.87,116.88,3503799990.0
2007-10-05 20:55:00,116.88,116.9,116.86,116.89,802340000.0
2007-10-05 21:00:00,116.89,116.91,116.875,116.89,2452299994.0
2007-10-05 21:05:00,116.895,116.94,116.89,116.93,2198199992.0
2007-10-05 21:10:00,116.93,116.94,116.915,116.925,1146099992.0
2007-10-05 21:15:00,116.925,116.93,116.895,116.905,2594499965.0
2007-10-05 21:20:00,116.905,116.905,116.88,116.88,2239300004.0
2007-10-05 21:25:00,116.88,116.9,116.87,116.885,1571599984.0
2007-10-05 21:30:00,116.885,116.89,116.885,116.89,1234399988.0
2007-10-05 21:35:00,116.89,116.89,116.88,116.88,1845500000.0
2007-10-05 21:40:00,116.88,116.89,116.875,116.88,1284899992.0
2007-10-05 21:45:00,116.88,116.9,116.865,116.875,1883499997.0
2007-10-05 21:50:00,116.875,116.89,116.865,116.88,1845300000.0
2007-10-05 21:55:00,116.88,116.905,116.88,116.89,1313299998.0
2007-10-05 22:00:00,116.91,116.92,116.895,116.91,773500003.0
2007-10-05 22:05:00,116.91,116.93,116.885,116.905,981599994.0
2007-10-05 22:10:00,116.905,116.93,116.905,116.92,421100001.0
2007-10-05 22:15:00,116.92,116.92,116.905,116.91,986700010.0
2007-10-05 22:20:00,116.91,116.91,116.905,116.91,451500005.0
2007-10-05 22:25:00,116.91,116.91,116.895,116.895,908199997.0
2007-10-05 22:30:00,116.9,116.925,116.89,116.92,1242099981.0
2007-10-05 22:35:00,116.92,116.92,116.9,116.92,802699995.0
2007-10-05 22:40:00,116.93,116.94,116.9,116.92,904700000.0
2007-10-05 22:45:00,116.92,116.96,116.92,116.96,891400001.0
2007-10-05 22:50:00,116.96,116.96,116.935,116.935,260000000.0
2007-10-05 22:55:00,116.935,117.04,116.935,116.97,1905999997.0
2007-10-07 23:25:00,117.05,117.05,117.0,117.01,514999990.0
2007-10-07 23:30:00,117.01,117.05,116.98,117.01,1464199987.0
2007-10-07 23:35:00,117.02,117.11,117.02,117.09,1889599997.0
2007-10-07 23:40:00,117.09,117.09,117.02,117.05,2699800012.0
2007-10-07 23:45:00,117.06,117.12,117.04,117.11,1551599991.0
2007-10-07 23:50:00,117.12,117.14,117.1,117.13,1155899994.0
2007-10-07 23:55:00,117.13,117.16,117.11,117.16,1574100015.0
2007-10-08 00:00:00,117.13,117.17,117.12,117.12,682400000.0
2007-10-08 00:05:00,117.12,117.125,117.06,117.09,1378899997.0
2007-10-08 00:10:00,117.09,117.09,117.08,117.08,156200002.0
2007-10-08 00:15:00,117.08,117.085,117.075,117.075,416200000.0
2007-10-08 00:20:00,117.075,117.075,117.04,117.06,801499991.0
2007-10-08 00:25:00,117.06,117.06,117.015,117.04,848900002.0
2007-10-08 00:30:00,117.04,117.05,117.03,117.03,406199999.0
2007-10-08 00:35:00,117.03,117.03,116.975,116.98,978500001.0
2007-10-08 00:40:00,116.98,117.01,116.965,117.01,1036099998.0
2007-10-08 00:45:00,117.0,117.0,116.97,116.97,931599998.0
2007-10-08 00:50:00,116.97,116.98,116.97,116.98,808800005.0
2007-10-08 00:55:00,116.97,116.97,116.955,116.955,668500007.0
2007-10-08 01:00:00,116.955,116.965,116.955,116.96,242499999.0
2007-10-08 01:05:00,116.96,116.96,116.95,116.96,240600002.0
2007-10-08 01:10:00,116.96,116.99,116.96,116.985,822400000.0
2007-10-08 01:15:00,116.985,117.02,116.98,116.99,1152599998.0
2007-10-08 01:20:00,116.995,117.03,116.99,117.03,1472099988.0
2007-10-08 01:25:00,117.03,117.075,117.03,117.065,1042899998.0
2007-10-08 01:30:00,117.07,117.08,117.02,117.07,1951400005.0
2007-10-08 01:35:00,117.07,117.075,117.05,117.06,1731199994.0
2007-10-08 01:40:00,117.06,117.085,117.015,117.03,2113700011.0
2007-10-08 01:45:00,117.025,117.04,116.97,116.98,1991200008.0
2007-10-08 01:50:00,116.98,117.0,116.96,116.98,1429199999.0
2007-10-08 01:55:00,116.98,117.05,116.97,117.045,1005500004.0
2007-10-08 02:00:00,117.05,117.05,116.975,116.975,668400003.0
2007-10-08 02:05:00,116.98,117.02,116.965,117.02,1360000005.0
2007-10-08 02:10:00,117.02,117.08,117.02,117.075,2223000002.0
2007-10-08 02:15:00,117.075,117.08,117.035,117.05,961700008.0
2007-10-08 02:20:00,117.05,117.05,117.025,117.03,894999996.0
2007-10-08 02:25:00,117.035,117.04,116.98,117.04,2450500011.0
2007-10-08 02:30:00,117.04,117.045,117.02,117.045,866800002.0
2007-10-08 02:35:00,117.045,117.05,117.03,117.05,925799999.0
2007-10-08 02:40:00,117.05,117.09,117.05,117.07,1707000017.0
2007-10-08 02:45:00,117.07,117.11,117.06,117.085,1671700001.0
2007-10-08 02:50:00,117.085,117.085,117.035,117.05,1040599997.0
2007-10-08 02:55:00,117.045,117.075,117.035,117.07,1787800006.0
2007-10-08 03:00:00,117.07,117.1,117.065,117.09,1703200001.0
2007-10-08 03:05:00,117.09,117.11,117.09,117.09,1944600007.0
2007-10-08 03:10:00,117.09,117.15,117.09,117.1,3200300010.0
2007-10-08 03:15:00,117.1,117.11,117.07,117.11,1703000006.0
2007-10-08 03:20:00,117.11,117.11,117.06,117.09,1826300027.0
2007-10-08 03:25:00,117.09,117.12,117.08,117.11,3367400022.0
2007-10-08 03:30:00,117.11,117.14,117.085,117.12,1591899998.0
2007-10-08 03:35:00,117.105,117.12,117.1,117.115,903800007.0
2007-10-08 03:40:00,117.115,117.15,117.11,117.135,2751100006.0
2007-10-08 03:45:00,117.135,117.16,117.13,117.15,666799997.0
2007-10-08 03:50:00,117.15,117.16,117.125,117.155,1821300011.0
2007-10-08 03:55:00,117.15,117.18,117.14,117.17,2595500000.0
2007-10-08 04:00:00,117.17,117.17,117.14,117.14,1656699998.0
2007-10-08 04:05:00,117.14,117.14,117.12,117.135,993699997.0
2007-10-08 04:10:00,117.135,117.14,117.125,117.13,958300011.0
2007-10-08 04:15:00,117.13,117.14,117.115,117.14,888600006.0
2007-10-08 04:20:00,117.14,117.15,117.11,117.13,1794599995.0
2007-10-08 04:25:00,117.13,117.15,117.125,117.125,646900000.0
2007-10-08 04:30:00,117.125,117.135,117.11,117.12,771899997.0
2007-10-08 04:35:00,117.12,117.12,117.105,117.105,622500003.0
2007-10-08 04:40:00,117.11,117.12,117.095,117.11,2658900020.0
2007-10-08 04:45:00,117.11,117.13,117.105,117.125,2299099996.0
2007-10-08 04:50:00,117.125,117.125,117.105,117.12,1319700009.0
2007-10-08 04:55:00,117.12,117.13,117.115,117.13,621200007.0
2007-10-08 05:00:00,117.13,117.135,117.115,117.13,2930399954.0
2007-10-08 05:05:00,117.12,117.13,117.12,117.12,2682999948.0
2007-10-08 05:10:00,117.12,117.125,117.115,117.12,484199994.0
2007-10-08 05:15:00,117.12,117.13,117.115,117.115,3423199999.0
2007-10-08 05:20:00,117.12,117.14,117.115,117.13,778799995.0
2007-10-08 05:25:00,117.13,117.14,117.13,117.14,1809199994.0
2007-10-08 05:30:00,117.14,117.14,117.125,117.13,358999999.0
2007-10-08 05:35:00,117.13,117.13,117.1,117.1,922400013.0
2007-10-08 05:40:00,117.105,117.14,117.1,117.125,2013000003.0
2007-10-08 05:45:00,117.125,117.125,117.115,117.12,734200003.0
2007-10-08 05:50:00,117.12,117.13,117.105,117.11,899800010.0
2007-10-08 05:55:00,117.11,117.13,117.1,117.105,1096599999.0
2007-10-08 06:00:00,117.11,117.11,117.09,117.1,1418700008.0
2007-10-08 06:05:00,117.1,117.1,117.08,117.085,802099999.0
2007-10-08 06:10:00,117.1,117.1,117.07,117.08,713899999.0
2007-10-08 06:15:00,117.08,117.09,117.06,117.07,1829099992.0
2007-10-08 06:20:00,117.08,117.085,117.06,117.075,1428800007.0
2007-10-08 06:25:00,117.07,117.105,117.07,117.09,922500007.0
2007-10-08 06:30:00,117.09,117.1,117.085,117.1,520099999.0
2007-10-08 06:35:00,117.1,117.1,117.09,117.09,244599999.0
2007-10-08 06:40:00,117.1,117.1,117.085,117.095,749199998.0
2007-10-08 06:45:00,117.095,117.095,117.085,117.095,286799991.0
2007-10-08 06:50:00,117.1,117.11,117.095,117.105,644400008.0
2007-10-08 06:55:00,117.1,117.125,117.1,117.12,707300006.0
2007-10-08 07:00:00,117.12,117.12,117.11,117.11,404800000.0
2007-10-08 07:05:00,117.105,117.115,117.105,117.11,856199988.0
2007-10-08 07:10:00,117.12,117.13,117.11,117.12,633199996.0
2007-10-08 07:15:00,117.12,117.12,117.11,117.115,1036500002.0
2007-10-08 07:20:00,117.12,117.12,117.11,117.115,799900017.0
2007-10-08 07:25:00,117.115,117.12,117.105,117.11,982799996.0
2007-10-08 07:30:00,117.11,117.12,117.095,117.11,1889000008.0
2007-10-08 07:35:00,117.11,117.11,117.085,117.11,992400004.0
2007-10-08 07:40:00,117.11,117.11,117.07,117.07,685100005.0
2007-10-08 07:45:00,117.07,117.11,117.06,117.11,1278299995.0
2007-10-08 07:50:00,117.1,117.1,117.045,117.06,3476499992.0
2007-10-08 07:55:00,117.06,117.09,117.05,117.09,1852500015.0
2007-10-08 08:00:00,117.09,117.09,117.065,117.08,2122700017.0
2007-10-08 08:05:00,117.07,117.085,117.065,117.07,2898699994.0
2007-10-08 08:10:00,117.08,117.12,117.08,117.09,4969800024.0
2007-10-08 08:15:00,117.09,117.12,117.085,117.11,5582100006.0
2007-10-08 08:20:00,117.11,117.12,117.07,117.1,6560599960.0
2007-10-08 08:25:00,117.1,117.13,117.095,117.12,3891800029.0
2007-10-08 08:30:00,117.12,117.16,117.1,117.13,5079299975.0
2007-10-08 08:35:00,117.12,117.18,117.12,117.17,9883099975.0
2007-10-08 08:40:00,117.17,117.2,117.135,117.15,5531300015.0
2007-10-08 08:45:00,117.16,117.26,117.14,117.235,5770100020.0
2007-10-08 08:50:00,117.235,117.24,117.15,117.16,3437500011.0
2007-10-08 08:55:00,117.16,117.19,117.135,117.15,3164300032.0
2007-10-08 09:00:00,117.15,117.16,117.105,117.135,4055900004.0
2007-10-08 09:05:00,117.14,117.18,117.135,117.175,3892140005.0
2007-10-08 09:10:00,117.18,117.19,117.16,117.18,3577399992.0
2007-10-08 09:15:00,117.18,117.245,117.175,117.24,5222399985.0
2007-10-08 09:20:00,117.24,117.24,117.18,117.2,4728400003.0
2007-10-08 09:25:00,117.21,117.25,117.19,117.25,3505000006.0
2007-10-08 09:30:00,117.25,117.25,117.2,117.22,4461899981.0
2007-10-08 09:35:00,117.22,117.24,117.19,117.19,5227699958.0
2007-10-08 09:40:00,117.185,117.23,117.17,117.21,8733799997.0
2007-10-08 09:45:00,117.21,117.25,117.11,117.15,7914400046.0
2007-10-08 09:50:00,117.16,117.2,117.12,117.16,9807200041.0
2007-10-08 09:55:00,117.16,117.16,117.06,117.105,9577400055.0
2007-10-08 10:00:00,117.105,117.15,117.1,117.15,7784199989.0
2007-10-08 10:05:00,117.14,117.2,117.14,117.195,5339500001.0
2007-10-08 10:10:00,117.19,117.23,117.18,117.205,4854299995.0
2007-10-08 10:15:00,117.21,117.21,117.18,117.195,1874000008.0
2007-10-08 10:20:00,117.195,117.24,117.185,117.2,6225799994.0
2007-10-08 10:25:00,117.205,117.24,117.195,117.23,5702100009.0
2007-10-08 10:30:00,117.23,117.24,117.195,117.23,4901900005.0
2007-10-08 10:35:00,117.23,117.27,117.225,117.27,7209900013.0
2007-10-08 10:40:00,117.27,117.285,117.26,117.285,6711799975.0
2007-10-08 10:45:00,117.285,117.31,117.265,117.285,7037400001.0
2007-10-08 10:50:00,117.29,117.37,117.285,117.34,7514699977.0
2007-10-08 10:55:00,117.34,117.37,117.31,117.34,8205399995.0
2007-10-08 11:00:00,117.34,117.34,117.29,117.31,7793600005.0
2007-10-08 11:05:00,117.305,117.34,117.28,117.34,4979800009.0
2007-10-08 11:10:00,117.34,117.35,117.33,117.35,3112610008.0
2007-10-08 11:15:00,117.35,117.38,117.325,117.34,4988699974.0
2007-10-08 11:20:00,117.34,117.35,117.325,117.35,5907199980.0
2007-10-08 11:25:00,117.35,117.395,117.345,117.38,6214099965.0
2007-10-08 11:30:00,117.38,117.39,117.335,117.35,3715100014.0
2007-10-08 11:35:00,117.35,117.36,117.31,117.35,4101500031.0
2007-10-08 11:40:00,117.35,117.39,117.34,117.38,2288900005.0
2007-10-08 11:45:00,117.38,117.43,117.37,117.395,3977140006.0
2007-10-08 11:50:00,117.395,117.42,117.375,117.415,4339099997.0
2007-10-08 11:55:00,117.41,117.42,117.39,117.405,3473300002.0
2007-10-08 12:00:00,117.405,117.415,117.385,117.4,2098099976.0
2007-10-08 12:05:00,117.4,117.405,117.385,117.395,2978999991.0
2007-10-08 12:10:00,117.395,117.4,117.365,117.395,6417500008.0
2007-10-08 12:15:00,117.395,117.405,117.385,117.4,4714899997.0
2007-10-08 12:20:00,117.4,117.42,117.4,117.41,2519200011.0
2007-10-08 12:25:00,117.41,117.43,117.405,117.425,3596099964.0
2007-10-08 12:30:00,117.425,117.44,117.42,117.44,2022400000.0
2007-10-08 12:35:00,117.44,117.46,117.425,117.455,3507600004.0
2007-10-08 12:40:00,117.455,117.46,117.415,117.43,4729699989.0
2007-10-08 12:45:00,117.425,117.445,117.405,117.425,1592600007.0
2007-10-08 12:50:00,117.42,117.425,117.395,117.405,1798900004.0
2007-10-08 12:55:00,117.405,117.43,117.39,117.43,3666200008.0
2007-10-08 13:00:00,117.43,117.44,117.395,117.395,2328800016.0
2007-10-08 13:05:00,117.4,117.41,117.385,117.39,4564200014.0
2007-10-08 13:10:00,117.39,117.43,117.365,117.42,2685599984.0
2007-10-08 13:15:00,117.42,117.46,117.42,117.46,1919899997.0
2007-10-08 13:20:00,117.46,117.46,117.42,117.445,4740900007.0
2007-10-08 13:25:00,117.445,117.46,117.41,117.415,3806100011.0
2007-10-08 13:30:00,117.415,117.465,117.405,117.445,4382899993.0
2007-10-08 13:35:00,117.45,117.46,117.42,117.445,3062100019.0
2007-10-08 13:40:00,117.445,117.46,117.44,117.46,1959800021.0
2007-10-08 13:45:00,117.46,117.485,117.44,117.48,4735799995.0
2007-10-08 13:50:00,117.48,117.495,117.465,117.48,6194699998.0
2007-10-08 13:55:00,117.48,117.5,117.465,117.49,5326400011.0
2007-10-08 14:00:00,117.49,117.5,117.435,117.44,3711000002.0
2007-10-08 14:05:00,117.435,117.45,117.435,117.45,1097199998.0
2007-10-08 14:10:00,117.45,117.45,117.43,117.445,1422699999.0
2007-10-08 14:15:00,117.445,117.485,117.44,117.48,1625400003.0
2007-10-08 14:20:00,117.48,117.485,117.45,117.47,2441200013.0
2007-10-08 14:25:00,117.46,117.46,117.405,117.415,4421099984.0
2007-10-08 14:30:00,117.41,117.42,117.38,117.38,3647140018.0
2007-10-08 14:35:00,117.38,117.4,117.365,117.395,4538080004.0
2007-10-08 14:40:00,117.4,117.46,117.4,117.445,3400200000.0
2007-10-08 14:45:00,117.445,117.45,117.41,117.415,3574500020.0
2007-10-08 14:50:00,117.415,117.445,117.405,117.44,3398900020.0
2007-10-08 14:55:00,117.44,117.46,117.42,117.455,3848600005.0
2007-10-08 15:00:00,117.46,117.52,117.46,117.49,6056899998.0
2007-10-08 15:05:00,117.49,117.49,117.47,117.475,2905799997.0
2007-10-08 15:10:00,117.475,117.5,117.465,117.49,4712200016.0
2007-10-08 15:15:00,117.48,117.49,117.435,117.465,6265399988.0
2007-10-08 15:20:00,117.46,117.475,117.44,117.475,6017900004.0
2007-10-08 15:25:00,117.475,117.48,117.455,117.47,2740400030.0
2007-10-08 15:30:00,117.47,117.48,117.45,117.47,7408700008.0
2007-10-08 15:35:00,117.46,117.48,117.445,117.455,4550600014.0
2007-10-08 15:40:00,117.46,117.49,117.445,117.49,6494799995.0
2007-10-08 15:45:00,117.49,117.49,117.435,117.44,5022400015.0
2007-10-08 15:50:00,117.445,117.48,117.435,117.48,7633900015.0
2007-10-08 15:55:00,117.48,117.51,117.45,117.485,8780799962.0
2007-10-08 16:00:00,117.485,117.51,117.48,117.485,7308699981.0
2007-10-08 16:05:00,117.485,117.51,117.465,117.47,7856944005.0
2007-10-08 16:10:00,117.46,117.49,117.43,117.43,8017099908.0
2007-10-08 16:15:00,117.43,117.46,117.405,117.45,3950800298.0
2007-10-08 16:20:00,117.45,117.46,117.43,117.46,4544300731.0
2007-10-08 16:25:00,117.46,117.49,117.445,117.47,4047800012.0
2007-10-08 16:30:00,117.475,117.49,117.45,117.49,3489599996.0
2007-10-08 16:35:00,117.49,117.51,117.485,117.49,3834699993.0
2007-10-08 16:40:00,117.49,117.54,117.47,117.54,6046600001.0
2007-10-08 16:45:00,117.54,117.57,117.525,117.55,5340799995.0
2007-10-08 16:50:00,117.55,117.57,117.52,117.56,7030699996.0
2007-10-08 16:55:00,117.56,117.56,117.525,117.56,6200399985.0
2007-10-08 17:00:00,117.57,117.58,117.55,117.58,5294500012.0
2007-10-08 17:05:00,117.58,117.605,117.51,117.57,8300900001.0
2007-10-08 17:10:00,117.57,117.57,117.525,117.53,4934700038.0
2007-10-08 17:15:00,117.53,117.55,117.51,117.52,6190199992.0
2007-10-08 17:20:00,117.525,117.525,117.45,117.46,8365400078.0
2007-10-08 17:25:00,117.465,117.5,117.455,117.49,5106680020.0
2007-10-08 17:30:00,117.47,117.48,117.43,117.44,5947199923.0
2007-10-08 17:35:00,117.44,117.44,117.4,117.43,7960520028.0
2007-10-08 17:40:00,117.43,117.47,117.405,117.46,6653299981.0
2007-10-08 17:45:00,117.47,117.55,117.465,117.48,9309200024.0
2007-10-08 17:50:00,117.48,117.54,117.46,117.47,7343400028.0
2007-10-08 17:55:00,117.475,117.52,117.46,117.495,5479199988.0
2007-10-08 18:00:00,117.5,117.52,117.485,117.495,2950199994.0
2007-10-08 18:05:00,117.5,117.5,117.45,117.46,3659700058.0
2007-10-08 18:10:00,117.46,117.49,117.455,117.48,1945800011.0
2007-10-08 18:15:00,117.485,117.485,117.385,117.385,3631000012.0
2007-10-08 18:20:00,117.37,117.38,117.33,117.365,6147199981.0
2007-10-08 18:25:00,117.365,117.4,117.365,117.37,3442200011.0
2007-10-08 18:30:00,117.37,117.37,117.275,117.285,5450699999.0
2007-10-08 18:35:00,117.285,117.32,117.28,117.29,2948100016.0
2007-10-08 18:40:00,117.285,117.3,117.275,117.29,3445299976.0
2007-10-08 18:45:00,117.29,117.29,117.175,117.27,4850999988.0
2007-10-08 18:50:00,117.27,117.37,117.26,117.36,4381870002.0
2007-10-08 18:55:00,117.355,117.43,117.345,117.37,4728599982.0
2007-10-08 19:00:00,117.375,117.4,117.37,117.39,3132300013.0
2007-10-08 19:05:00,117.39,117.4,117.35,117.375,1398600001.0
2007-10-08 19:10:00,117.37,117.37,117.355,117.37,213600000.0
2007-10-08 19:15:00,117.37,117.38,117.35,117.36,966604002.0
2007-10-08 19:20:00,117.36,117.39,117.355,117.37,1195000007.0
2007-10-08 19:25:00,117.365,117.38,117.36,117.375,914999999.0
2007-10-08 19:30:00,117.375,117.39,117.375,117.39,219599999.0
2007-10-08 19:35:00,117.39,117.4,117.38,117.38,561699999.0
2007-10-08 19:40:00,117.39,117.4,117.365,117.365,538799997.0
2007-10-08 19:45:00,117.37,117.39,117.355,117.37,907100001.0
2007-10-08 19:50:00,117.37,117.37,117.36,117.36,277500001.0
2007-10-08 19:55:00,117.36,117.365,117.345,117.36,337700000.0
2007-10-08 20:00:00,117.36,117.37,117.355,117.36,684799994.0
2007-10-08 20:05:00,117.36,117.37,117.345,117.355,1678899986.0
2007-10-08 20:10:00,117.355,117.36,117.35,117.35,673700003.0
2007-10-08 20:15:00,117.35,117.37,117.35,117.36,1207500001.0
2007-10-08 20:20:00,117.36,117.38,117.36,117.36,1601900009.0
2007-10-08 20:25:00,117.36,117.385,117.355,117.375,1777000000.0
2007-10-08 20:30:00,117.38,117.39,117.355,117.355,1350180016.0
2007-10-08 20:35:00,117.355,117.36,117.345,117.355,879199997.0
2007-10-08 20:40:00,117.355,117.36,117.35,117.36,673000005.0
2007-10-08 20:45:00,117.36,117.38,117.355,117.38,1393600002.0
2007-10-08 20:50:00,117.375,117.375,117.34,117.35,1584900010.0
2007-10-08 20:55:00,117.35,117.37,117.35,117.355,1314200008.0
2007-10-08 21:00:00,117.355,117.37,117.35,117.37,182600001.0
2007-10-08 21:05:00,117.37,117.37,117.35,117.355,140100000.0
2007-10-08 21:10:00,117.355,117.36,117.35,117.36,395200000.0
2007-10-08 21:15:00,117.36,117.36,117.36,117.36,340800000.0
2007-10-08 21:20:00,117.36,117.37,117.355,117.37,514399988.0
2007-10-08 21:25:00,117.37,117.38,117.365,117.37,1224799998.0
2007-10-08 21:30:00,117.37,117.385,117.37,117.38,665299997.0
2007-10-08 21:35:00,117.38,117.385,117.37,117.37,965100005.0
2007-10-08 21:40:00,117.37,117.375,117.37,117.375,61999998.0
2007-10-08 21:45:00,117.375,117.39,117.375,117.39,664700005.0
2007-10-08 21:50:00,117.39,117.4,117.385,117.385,107400000.0
2007-10-08 21:55:00,117.385,117.41,117.38,117.41,407600001.0
2007-10-08 22:00:00,117.41,117.41,117.375,117.39,1781599995.0
2007-10-08 22:05:00,117.39,117.4,117.39,117.4,358100003.0
2007-10-08 22:10:00,117.4,117.405,117.385,117.395,650399991.0
2007-10-08 22:15:00,117.39,117.4,117.39,117.4,740600008.0
2007-10-08 22:20:00,117.4,117.41,117.39,117.39,1373000008.0
2007-10-08 22:25:00,117.39,117.42,117.39,117.405,903280007.0
2007-10-08 22:30:00,117.41,117.42,117.395,117.405,2425499989.0
2007-10-08 22:35:00,117.405,117.41,117.395,117.41,1150699997.0
2007-10-08 22:40:00,117.41,117.425,117.395,117.405,1002300003.0
2007-10-08 22:45:00,117.41,117.415,117.395,117.41,1165300008.0
2007-10-08 22:50:00,117.41,117.42,117.41,117.41,361200002.0
2007-10-08 22:55:00,117.41,117.42,117.4,117.4,1620700006.0
2007-10-08 23:00:00,117.4,117.41,117.38,117.41,392700000.0
2007-10-08 23:05:00,117.4,117.42,117.38,117.41,931799996.0
2007-10-08 23:10:00,117.41,117.41,117.4,117.4,219600000.0
2007-10-08 23:15:00,117.405,117.435,117.4,117.435,578300003.0
2007-10-08 23:20:00,117.44,117.44,117.42,117.43,311800000.0
2007-10-08 23:25:00,117.43,117.43,117.42,117.43,347200000.0
2007-10-08 23:30:00,117.43,117.49,117.43,117.45,1141700003.0
2007-10-08 23:35:00,117.45,117.45,117.38,117.4,835399999.0
2007-10-08 23:40:00,117.4,117.4,117.38,117.39,243800000.0
2007-10-08 23:45:00,117.4,117.4,117.36,117.37,737800000.0
2007-10-08 23:50:00,117.37,117.37,117.355,117.365,245000000.0
2007-10-08 23:55:00,117.37,117.38,117.36,117.38,471900000.0
2007-10-09 00:00:00,117.38,117.38,117.365,117.365,39400000.0
2007-10-09 00:05:00,117.365,117.37,117.36,117.365,34100000.0
2007-10-09 00:10:00,117.365,117.365,117.34,117.35,278800000.0
2007-10-09 00:15:00,117.35,117.36,117.35,117.36,777999992.0
2007-10-09 00:20:00,117.36,117.36,117.345,117.345,656199999.0
2007-10-09 00:25:00,117.35,117.35,117.345,117.345,500599996.0
2007-10-09 00:30:00,117.35,117.35,117.285,117.295,1531900001.0
2007-10-09 00:35:00,117.3,117.32,117.28,117.31,2036699992.0
2007-10-09 00:40:00,117.31,117.31,117.31,117.31,488400001.0
2007-10-09 00:45:00,117.31,117.34,117.305,117.34,1547600002.0
2007-10-09 00:50:00,117.34,117.39,117.315,117.35,2153900002.0
2007-10-09 00:55:00,117.35,117.38,117.305,117.305,1867800013.0
2007-10-09 01:00:00,117.305,117.355,117.305,117.34,1631000004.0
2007-10-09 01:05:00,117.34,117.37,117.34,117.37,499099997.0
2007-10-09 01:10:00,117.37,117.38,117.33,117.345,887399994.0
2007-10-09 01:15:00,117.355,117.385,117.345,117.37,1641900005.0
2007-10-09 01:20:00,117.37,117.38,117.345,117.37,1670200001.0
2007-10-09 01:25:00,117.37,117.42,117.37,117.42,1676499997.0
2007-10-09 01:30:00,117.42,117.44,117.415,117.435,1641499999.0
2007-10-09 01:35:00,117.44,117.44,117.42,117.425,1323199990.0
2007-10-09 01:40:00,117.43,117.44,117.4,117.4,1312100004.0
2007-10-09 01:45:00,117.41,117.43,117.405,117.42,1210799993.0
2007-10-09 01:50:00,117.415,117.415,117.365,117.38,3236599995.0
2007-10-09 01:55:00,117.38,117.4,117.35,117.37,3494999996.0
2007-10-09 02:00:00,117.37,117.39,117.365,117.375,3584400018.0
2007-10-09 02:05:00,117.375,117.42,117.37,117.415,4108000007.0
2007-10-09 02:10:00,117.41,117.42,117.4,117.415,2268200001.0
2007-10-09 02:15:00,117.415,117.42,117.4,117.4,2673500021.0
2007-10-09 02:20:00,117.4,117.4,117.385,117.39,1681200012.0
2007-10-09 02:25:00,117.39,117.42,117.35,117.355,3190400046.0
2007-10-09 02:30:00,117.36,117.38,117.345,117.365,2605099995.0
2007-10-09 02:35:00,117.365,117.365,117.315,117.35,4122800004.0
2007-10-09 02:40:00,117.35,117.36,117.345,117.35,2338200037.0
2007-10-09 02:45:00,117.35,117.35,117.325,117.33,3269200027.0
2007-10-09 02:50:00,117.33,117.36,117.295,117.31,5055099981.0
2007-10-09 02:55:00,117.305,117.34,117.3,117.31,5993199992.0
2007-10-09 03:00:00,117.31,117.315,117.265,117.27,2978999982.0
2007-10-09 03:05:00,117.265,117.305,117.225,117.225,8017300037.0
2007-10-09 03:10:00,117.23,117.23,117.145,117.21,4273605024.0
2007-10-09 03:15:00,117.19,117.21,117.12,117.125,6188300004.0
2007-10-09 03:20:00,117.13,117.17,117.13,117.16,7051900004.0
2007-10-09 03:25:00,117.155,117.16,117.13,117.145,3351900012.0
2007-10-09 03:30:00,117.145,117.15,117.115,117.13,2660299985.0
2007-10-09 03:35:00,117.13,117.15,117.05,117.135,6003499991.0
2007-10-09 03:40:00,117.14,117.15,117.1,117.1,4454649999.0
2007-10-09 03:45:00,117.08,117.11,117.03,117.1,4349700008.0
2007-10-09 03:50:00,117.11,117.14,117.09,117.12,4430799993.0
2007-10-09 03:55:00,117.12,117.18,117.11,117.17,4587100011.0
2007-10-09 04:00:00,117.17,117.18,117.125,117.13,6043000006.0
2007-10-09 04:05:00,117.125,117.16,117.12,117.16,3062800036.0
2007-10-09 04:10:00,117.16,117.18,117.14,117.16,3276539987.0
2007-10-09 04:15:00,117.16,117.16,117.11,117.14,3296299990.0
2007-10-09 04:20:00,117.14,117.14,117.125,117.135,3509699989.0
2007-10-09 04:25:00,117.135,117.16,117.125,117.15,3859699996.0
2007-10-09 04:30:00,117.15,117.17,117.14,117.17,2002200003.0
2007-10-09 04:35:00,117.17,117.17,117.13,117.145,3534599995.0
2007-10-09 04:40:00,117.14,117.14,117.07,117.09,7651700003.0
2007-10-09 04:45:00,117.095,117.105,117.075,117.1,1051500002.0
2007-10-09 04:50:00,117.1,117.115,117.06,117.09,3492400002.0
2007-10-09 04:55:00,117.1,117.1,117.065,117.08,2998299985.0
2007-10-09 05:00:00,117.09,117.135,117.08,117.105,2980850003.0
2007-10-09 05:05:00,117.1,117.16,117.09,117.13,3467899997.0
2007-10-09 05:10:00,117.13,117.13,117.095,117.11,1934900012.0
2007-10-09 05:15:00,117.11,117.18,117.11,117.17,5205200013.0
2007-10-09 05:20:00,117.165,117.25,117.165,117.245,3947700020.0
2007-10-09 05:25:00,117.245,117.25,117.225,117.245,3441780006.0
2007-10-09 05:30:00,117.245,117.265,117.23,117.23,2415599997.0
2007-10-09 05:35:00,117.235,117.24,117.185,117.185,2537599996.0
2007-10-09 05:40:00,117.18,117.24,117.18,117.205,2058099997.0
2007-10-09 05:45:00,117.205,117.205,117.185,117.2,2114900002.0
2007-10-09 05:50:00,117.2,117.25,117.2,117.245,2707100004.0
2007-10-09 05:55:00,117.245,117.26,117.23,117.25,2593099999.0
2007-10-09 06:00:00,117.25,117.25,117.23,117.235,3783499974.0
2007-10-09 06:05:00,117.24,117.25,117.22,117.23,3568699982.0
2007-10-09 06:10:00,117.23,117.23,117.22,117.225,1736799992.0
2007-10-09 06:15:00,117.225,117.23,117.16,117.165,6291900020.0
2007-10-09 06:20:00,117.165,117.175,117.105,117.14,6172800002.0
2007-10-09 06:25:00,117.14,117.15,117.105,117.12,3335299996.0
2007-10-09 06:30:00,117.12,117.13,117.105,117.12,6023600022.0
2007-10-09 06:35:00,117.12,117.15,117.105,117.13,4324499991.0
2007-10-09 06:40:00,117.11,117.17,117.11,117.17,2634400005.0
2007-10-09 06:45:00,117.165,117.18,117.1,117.12,2918900005.0
2007-10-09 06:50:00,117.125,117.17,117.12,117.17,3208800016.0
2007-10-09 06:55:00,117.17,117.2,117.145,117.19,2729200016.0
2007-10-09 07:00:00,117.19,117.21,117.165,117.2,3802300008.0
2007-10-09 07:05:00,117.195,117.205,117.175,117.19,3160899995.0
2007-10-09 07:10:00,117.19,117.2,117.175,117.185,1322400014.0
2007-10-09 07:15:00,117.185,117.2,117.175,117.175,3178699975.0
2007-10-09 07:20:00,117.18,117.2,117.175,117.195,3291800009.0
2007-10-09 07:25:00,117.2,117.22,117.195,117.22,2974499993.0
2007-10-09 07:30:00,117.22,117.23,117.205,117.205,3944499969.0
2007-10-09 07:35:00,117.205,117.24,117.195,117.23,2981599983.0
2007-10-09 07:40:00,117.23,117.23,117.15,117.185,6091869979.0
2007-10-09 07:45:00,117.18,117.205,117.165,117.2,3078399992.0
2007-10-09 07:50:00,117.2,117.21,117.12,117.12,8109199992.0
2007-10-09 07:55:00,117.12,117.18,117.1,117.175,8924299991.0
2007-10-09 08:00:00,117.175,117.18,117.1,117.105,6483100029.0
2007-10-09 08:05:00,117.105,117.15,117.085,117.15,4490100015.0
2007-10-09 08:10:00,117.15,117.155,117.13,117.13,3857800008.0
2007-10-09 08:15:00,117.13,117.18,117.09,117.16,8482900010.0
2007-10-09 08:20:00,117.17,117.23,117.15,117.21,9618499997.0
2007-10-09 08:25:00,117.2,117.24,117.2,117.24,6702800003.0
2007-10-09 08:30:00,117.24,117.34,117.24,117.31,7621400003.0
2007-10-09 08:35:00,117.31,117.32,117.27,117.28,6016432026.0
2007-10-09 08:40:00,117.275,117.29,117.23,117.26,7477900001.0
2007-10-09 08:45:00,117.26,117.3,117.24,117.28,5761799999.0
2007-10-09 08:50:00,117.28,117.32,117.275,117.3,7965799979.0
2007-10-09 08:55:00,117.31,117.34,117.29,117.33,8351600028.0
2007-10-09 09:00:00,117.325,117.33,117.29,117.3,4976299996.0
2007-10-09 09:05:00,117.3,117.32,117.285,117.32,3809899967.0
2007-10-09 09:10:00,117.32,117.37,117.31,117.36,7693909978.0
2007-10-09 09:15:00,117.37,117.37,117.33,117.34,5260050004.0
2007-10-09 09:20:00,117.34,117.39,117.34,117.375,5475399961.0
2007-10-09 09:25:00,117.38,117.44,117.37,117.38,6947999981.0
2007-10-09 09:30:00,117.37,117.4,117.35,117.36,5831499983.0
2007-10-09 09:35:00,117.37,117.37,117.345,117.36,6585399958.0
2007-10-09 09:40:00,117.34,117.36,117.305,117.32,5797199974.0
2007-10-09 09:45:00,117.32,117.35,117.305,117.305,6341699968.0
2007-10-09 09:50:00,117.29,117.31,117.27,117.3,7655099999.0
2007-10-09 09:55:00,117.3,117.31,117.29,117.3,8075900050.0
2007-10-09 10:00:00,117.28,117.325,117.28,117.315,4995499980.0
2007-10-09 10:05:00,117.31,117.315,117.28,117.29,7337599952.0
2007-10-09 10:10:00,117.295,117.3,117.275,117.285,4801889965.0
2007-10-09 10:15:00,117.285,117.31,117.23,117.23,6036299981.0
2007-10-09 10:20:00,117.24,117.27,117.23,117.23,6615759996.0
2007-10-09 10:25:00,117.22,117.255,117.19,117.24,7618809983.0
2007-10-09 10:30:00,117.24,117.25,117.18,117.21,6805299918.0
2007-10-09 10:35:00,117.22,117.23,117.19,117.225,6571599959.0
2007-10-09 10:40:00,117.225,117.25,117.21,117.21,4082899997.0
2007-10-09 10:45:00,117.21,117.26,117.21,117.25,6697900013.0
2007-10-09 10:50:00,117.25,117.31,117.24,117.28,7506899960.0
2007-10-09 10:55:00,117.29,117.3,117.28,117.28,7906600025.0
2007-10-09 11:00:00,117.28,117.34,117.275,117.33,5879700084.0
2007-10-09 11:05:00,117.32,117.34,117.3,117.3,4945999990.0
2007-10-09 11:10:00,117.3,117.36,117.295,117.31,5021700034.0
2007-10-09 11:15:00,117.31,117.37,117.31,117.33,3954900010.0
2007-10-09 11:20:00,117.33,117.35,117.32,117.335,6301500019.0
2007-10-09 11:25:00,117.335,117.35,117.31,117.33,5014800007.0
2007-10-09 11:30:00,117.33,117.35,117.29,117.31,4397599980.0
2007-10-09 11:35:00,117.3,117.315,117.16,117.2,8208600010.0
2007-10-09 11:40:00,117.21,117.24,117.2,117.225,7104899983.0
2007-10-09 11:45:00,117.23,117.26,117.2,117.235,7621999975.0
2007-10-09 11:50:00,117.24,117.25,117.215,117.23,5546299983.0
2007-10-09 11:55:00,117.23,117.27,117.22,117.265,4648299992.0
2007-10-09 12:00:00,117.26,117.31,117.235,117.295,7146100007.0
2007-10-09 12:05:00,117.3,117.33,117.275,117.315,7719899929.0
2007-10-09 12:10:00,117.305,117.32,117.24,117.25,5630999998.0
2007-10-09 12:15:00,117.26,117.26,117.245,117.245,4633299970.0
2007-10-09 12:20:00,117.245,117.255,117.205,117.24,4931300019.0
2007-10-09 12:25:00,117.24,117.27,117.24,117.255,5083199975.0
2007-10-09 12:30:00,117.255,117.285,117.25,117.28,2430599992.0
2007-10-09 12:35:00,117.285,117.3,117.275,117.275,3291900011.0
2007-10-09 12:40:00,117.28,117.32,117.275,117.31,4341800027.0
2007-10-09 12:45:00,117.315,117.33,117.305,117.31,3004400004.0
2007-10-09 12:50:00,117.31,117.31,117.245,117.26,4048299993.0
2007-10-09 12:55:00,117.26,117.32,117.235,117.315,5447010017.0
2007-10-09 13:00:00,117.315,117.33,117.285,117.295,3926209997.0
2007-10-09 13:05:00,117.295,117.33,117.275,117.33,5082020008.0
2007-10-09 13:10:00,117.33,117.33,117.3,117.32,4783099992.0
2007-10-09 13:15:00,117.32,117.325,117.3,117.31,5296100010.0
2007-10-09 13:20:00,117.315,117.33,117.295,117.3,6453699972.0
2007-10-09 13:25:00,117.3,117.305,117.25,117.25,5860999999.0
2007-10-09 13:30:00,117.265,117.295,117.23,117.24,6518099976.0
2007-10-09 13:35:00,117.24,117.28,117.235,117.24,5321500013.0
2007-10-09 13:40:00,117.235,117.24,117.14,117.19,5582900003.0
2007-10-09 13:45:00,117.19,117.22,117.18,117.19,6742200004.0
2007-10-09 13:50:00,117.195,117.2,117.16,117.19,4676400003.0
2007-10-09 13:55:00,117.19,117.21,117.16,117.21,5420819994.0
2007-10-09 14:00:00,117.205,117.22,117.195,117.22,7254899999.0
2007-10-09 14:05:00,117.2,117.24,117.2,117.23,4728599997.0
2007-10-09 14:10:00,117.23,117.23,117.195,117.215,5053750020.0
2007-10-09 14:15:00,117.21,117.22,117.19,117.195,7974999984.0
2007-10-09 14:20:00,117.195,117.23,117.195,117.21,5630799972.0
2007-10-09 14:25:00,117.215,117.23,117.185,117.19,6748999996.0
2007-10-09 14:30:00,117.185,117.22,117.185,117.19,7755100038.0
2007-10-09 14:35:00,117.19,117.21,117.17,117.19,9800440059.0
2007-10-09 14:40:00,117.18,117.2,117.14,117.16,7838100004.0
2007-10-09 14:45:00,117.17,117.21,117.16,117.19,5571599995.0
2007-10-09 14:50:00,117.18,117.23,117.18,117.23,7637799998.0
2007-10-09 14:55:00,117.24,117.24,117.185,117.2,6629200020.0
2007-10-09 15:00:00,117.2,117.23,117.18,117.2,8464819963.0
2007-10-09 15:05:00,117.21,117.21,117.18,117.2,7881599879.0
2007-10-09 15:10:00,117.195,117.23,117.16,117.17,8466399975.0
2007-10-09 15:15:00,117.175,117.19,117.15,117.17,6166400004.0
2007-10-09 15:20:00,117.18,117.18,117.15,117.18,9161599963.0
2007-10-09 15:25:00,117.16,117.19,117.15,117.19,8904800068.0
2007-10-09 15:30:00,117.18,117.18,117.1,117.11,7210409935.0
2007-10-09 15:35:00,117.12,117.12,117.02,117.035,8857550040.0
2007-10-09 15:40:00,117.035,117.05,116.92,116.93,7080799973.0
2007-10-09 15:45:00,116.92,116.97,116.89,116.905,7100799982.0
2007-10-09 15:50:00,116.89,116.96,116.89,116.95,9816599927.0
2007-10-09 15:55:00,116.96,117.02,116.95,116.99,10380999975.0
2007-10-09 16:00:00,116.98,117.02,116.97,116.98,9510099983.0
2007-10-09 16:05:00,116.97,116.97,116.91,116.93,6026500015.0
2007-10-09 16:10:00,116.94,116.95,116.91,116.95,6798900023.0
2007-10-09 16:15:00,116.96,116.98,116.945,116.96,9375800027.0
2007-10-09 16:20:00,116.965,116.99,116.89,116.92,10501100034.0
2007-10-09 16:25:00,116.91,116.92,116.79,116.88,10086500042.0
2007-10-09 16:30:00,116.88,116.9,116.84,116.89,8759099960.0
2007-10-09 16:35:00,116.89,116.91,116.83,116.85,9590199990.0
2007-10-09 16:40:00,116.855,116.88,116.835,116.87,9495649969.0
2007-10-09 16:45:00,116.88,116.925,116.87,116.915,8434600001.0
2007-10-09 16:50:00,116.91,117.01,116.91,116.98,9325599980.0
2007-10-09 16:55:00,116.97,116.98,116.92,116.97,8052999995.0
2007-10-09 17:00:00,116.96,116.99,116.92,116.95,9343299998.0
2007-10-09 17:05:00,116.96,116.97,116.92,116.95,9738660024.0
2007-10-09 17:10:00,116.99,117.04,116.96,116.98,8801400030.0
2007-10-09 17:15:00,116.99,117.01,116.96,116.975,7546640004.0
2007-10-09 17:20:00,116.975,117.01,116.97,116.995,8636499995.0
2007-10-09 17:25:00,116.995,117.02,116.99,117.015,4004300002.0
2007-10-09 17:30:00,117.015,117.06,117.0,117.05,9462899933.0
2007-10-09 17:35:00,117.06,117.07,117.01,117.01,6316699983.0
2007-10-09 17:40:00,117.0,117.025,116.99,117.0,6243699967.0
2007-10-09 17:45:00,117.0,117.005,116.94,116.975,7633800012.0
2007-10-09 17:50:00,116.975,117.0,116.96,117.0,5324539989.0
2007-10-09 17:55:00,117.0,117.02,116.98,116.985,5283739965.0
2007-10-09 18:00:00,116.98,116.99,116.96,116.97,5096399973.0
2007-10-09 18:05:00,116.97,117.0,116.97,116.99,4714899945.0
2007-10-09 18:10:00,116.99,117.0,116.96,116.98,6998169990.0
2007-10-09 18:15:00,116.985,117.02,116.97,117.005,6689499998.0
2007-10-09 18:20:00,117.01,117.02,116.965,116.965,4776699995.0
2007-10-09 18:25:00,116.965,116.99,116.965,116.97,4654380002.0
2007-10-09 18:30:00,116.97,117.01,116.945,117.0,5717929980.0
2007-10-09 18:35:00,117.0,117.015,116.99,117.01,2762999976.0
2007-10-09 18:40:00,117.01,117.02,116.94,116.945,6401799994.0
2007-10-09 18:45:00,116.95,116.98,116.945,116.975,5050099987.0
2007-10-09 18:50:00,116.98,116.98,116.965,116.97,2404899963.0
2007-10-09 18:55:00,116.97,116.98,116.965,116.975,1259099993.0
2007-10-09 19:00:00,116.98,116.99,116.96,116.96,4319300001.0
2007-10-09 19:05:00,116.96,116.985,116.95,116.98,2271100001.0
2007-10-09 19:10:00,116.98,116.99,116.96,116.97,2251400002.0
2007-10-09 19:15:00,116.97,116.98,116.955,116.975,2412099971.0
2007-10-09 19:20:00,116.975,116.99,116.965,116.97,3136499975.0
2007-10-09 19:25:00,116.97,116.985,116.93,116.945,4770199992.0
2007-10-09 19:30:00,116.945,116.96,116.925,116.945,5355400013.0
2007-10-09 19:35:00,116.95,116.96,116.93,116.94,3361399993.0
2007-10-09 19:40:00,116.94,116.955,116.905,116.91,4466399972.0
2007-10-09 19:45:00,116.91,116.97,116.905,116.955,5277300027.0
2007-10-09 19:50:00,116.955,116.975,116.95,116.96,2682600018.0
2007-10-09 19:55:00,116.96,116.97,116.94,116.95,5375199990.0
2007-10-09 20:00:00,116.95,117.13,116.94,117.1,4660500035.0
2007-10-09 20:05:00,117.09,117.12,117.0,117.06,4660500035.0
2007-10-09 20:10:00,117.06,117.115,117.05,117.11,7352781999.0
2007-10-09 20:15:00,117.11,117.115,117.06,117.06,4464300004.0
2007-10-09 20:20:00,117.06,117.06,117.015,117.035,3592399999.0
2007-10-09 20:25:00,117.035,117.08,117.025,117.08,4049800012.0
2007-10-09 20:30:00,117.09,117.11,117.075,117.08,6200100037.0
2007-10-09 20:35:00,117.08,117.15,117.07,117.13,6196199966.0
2007-10-09 20:40:00,117.12,117.13,117.08,117.09,7539300009.0
2007-10-09 20:45:00,117.08,117.17,117.06,117.13,7787000115.0
2007-10-09 20:50:00,117.11,117.24,117.09,117.17,6956800075.0
2007-10-09 20:55:00,117.18,117.19,117.15,117.17,6246399989.0
2007-10-09 21:00:00,117.18,117.195,117.16,117.185,6641900024.0
2007-10-09 21:05:00,117.185,117.26,117.175,117.25,6280200005.0
2007-10-09 21:10:00,117.25,117.27,117.225,117.23,6129800027.0
2007-10-09 21:15:00,117.23,117.27,117.2,117.22,3617006004.0
2007-10-09 21:20:00,117.22,117.22,117.175,117.2,3349499989.0
2007-10-09 21:25:00,117.2,117.2,117.18,117.19,4603500008.0
2007-10-09 21:30:00,117.19,117.19,117.165,117.18,2923300005.0
2007-10-09 21:35:00,117.18,117.19,117.165,117.17,1517600000.0
2007-10-09 21:40:00,117.17,117.17,117.12,117.135,2339100005.0
2007-10-09 21:45:00,117.135,117.135,117.105,117.12,3046300007.0
2007-10-09 21:50:00,117.12,117.15,117.115,117.14,2238600003.0
2007-10-09 21:55:00,117.14,117.15,117.13,117.135,2474199995.0
2007-10-09 22:00:00,117.135,117.155,117.13,117.145,2435900000.0
2007-10-09 22:05:00,117.145,117.21,117.135,117.19,4887000030.0
2007-10-09 22:10:00,117.21,117.27,117.2,117.22,7092000006.0
2007-10-09 22:15:00,117.22,117.25,117.215,117.24,809800004.0
2007-10-09 22:20:00,117.23,117.24,117.19,117.2,3119818013.0
2007-10-09 22:25:00,117.2,117.21,117.18,117.2,3984100008.0
2007-10-09 22:30:00,117.2,117.225,117.18,117.18,3873699972.0
2007-10-09 22:35:00,117.18,117.21,117.175,117.18,2251299996.0
2007-10-09 22:40:00,117.18,117.19,117.17,117.19,1958500000.0
2007-10-09 22:45:00,117.19,117.2,117.165,117.17,2182599986.0
2007-10-09 22:50:00,117.17,117.17,117.105,117.115,2635799996.0
2007-10-09 22:55:00,117.12,117.14,117.11,117.12,1737000001.0
2007-10-09 23:00:00,117.12,117.12,117.1,117.11,510000000.0
2007-10-09 23:05:00,117.11,117.13,117.1,117.1,876799991.0
2007-10-09 23:10:00,117.1,117.12,117.08,117.09,1238199978.0
2007-10-09 23:15:00,117.09,117.09,117.06,117.08,766400000.0
2007-10-09 23:20:00,117.08,117.12,117.05,117.115,953099989.0
2007-10-09 23:25:00,117.115,117.15,117.11,117.14,453300000.0
2007-10-09 23:30:00,117.14,117.17,117.135,117.16,136000000.0
2007-10-09 23:35:00,117.16,117.17,117.155,117.17,492200001.0
2007-10-09 23:40:00,117.17,117.17,117.07,117.12,1229030000.0
2007-10-09 23:45:00,117.115,117.13,117.115,117.13,221700001.0
2007-10-09 23:50:00,117.13,117.13,117.085,117.09,995099999.0
2007-10-09 23:55:00,117.09,117.11,117.08,117.105,430200012.0
2007-10-10 00:00:00,117.11,117.14,117.1,117.135,818199997.0
2007-10-10 00:05:00,117.135,117.17,117.115,117.135,1168000000.0
2007-10-10 00:10:00,117.13,117.16,117.125,117.15,634800000.0
2007-10-10 00:15:00,117.16,117.16,117.145,117.15,495400009.0
2007-10-10 00:20:00,117.15,117.15,117.12,117.13,1725500010.0
2007-10-10 00:25:00,117.13,117.15,117.115,117.13,1242799995.0
2007-10-10 00:30:00,117.13,117.15,117.13,117.14,1153000006.0
2007-10-10 00:35:00,117.14,117.18,117.135,117.17,2917900003.0
2007-10-10 00:40:00,117.18,117.2,117.165,117.17,3062000008.0
2007-10-10 00:45:00,117.17,117.19,117.15,117.18,1517300011.0
2007-10-10 00:50:00,117.18,117.21,117.175,117.19,1747400001.0
2007-10-10 00:55:00,117.19,117.22,117.175,117.19,2602399994.0
2007-10-10 01:00:00,117.19,117.205,117.15,117.19,2720200006.0
2007-10-10 01:05:00,117.19,117.2,117.15,117.175,4541999996.0
2007-10-10 01:10:00,117.175,117.2,117.16,117.18,1635000005.0
2007-10-10 01:15:00,117.185,117.205,117.17,117.205,1940089991.0
2007-10-10 01:20:00,117.2,117.21,117.18,117.195,3735499986.0
2007-10-10 01:25:00,117.195,117.2,117.155,117.165,2852499997.0
2007-10-10 01:30:00,117.17,117.18,117.16,117.17,1847199993.0
2007-10-10 01:35:00,117.17,117.2,117.16,117.185,2137900003.0
2007-10-10 01:40:00,117.185,117.2,117.15,117.15,2805600004.0
2007-10-10 01:45:00,117.155,117.19,117.14,117.18,1695000002.0
2007-10-10 01:50:00,117.185,117.21,117.175,117.19,6112299998.0
2007-10-10 01:55:00,117.2,117.23,117.2,117.21,3395900025.0
2007-10-10 02:00:00,117.21,117.23,117.2,117.225,3600799994.0
2007-10-10 02:05:00,117.225,117.24,117.215,117.225,3251799995.0
2007-10-10 02:10:00,117.23,117.23,117.19,117.2,4942649990.0
2007-10-10 02:15:00,117.2,117.22,117.185,117.185,4052900009.0
2007-10-10 02:20:00,117.19,117.205,117.185,117.195,4051800025.0
2007-10-10 02:25:00,117.195,117.235,117.195,117.23,3839000011.0
2007-10-10 02:30:00,117.23,117.24,117.21,117.24,4457199983.0
2007-10-10 02:35:00,117.24,117.26,117.175,117.21,4437400019.0
2007-10-10 02:40:00,117.21,117.255,117.2,117.245,3716200003.0
2007-10-10 02:45:00,117.25,117.275,117.245,117.255,3793600004.0
2007-10-10 02:50:00,117.26,117.27,117.245,117.255,3894500009.0
2007-10-10 02:55:00,117.255,117.27,117.225,117.23,5123600018.0
2007-10-10 03:00:00,117.23,117.25,117.205,117.215,3355900019.0
2007-10-10 03:05:00,117.22,117.22,117.2,117.21,2967599977.0
2007-10-10 03:10:00,117.205,117.23,117.205,117.22,5223600016.0
2007-10-10 03:15:00,117.22,117.23,117.195,117.21,3518399993.0
2007-10-10 03:20:00,117.21,117.21,117.19,117.2,4014399997.0
2007-10-10 03:25:00,117.2,117.225,117.19,117.22,2605199995.0
2007-10-10 03:30:00,117.22,117.23,117.195,117.2,2366599995.0
2007-10-10 03:35:00,117.2,117.21,117.185,117.19,3006799989.0
2007-10-10 03:40:00,117.19,117.2,117.175,117.195,2680200005.0
2007-10-10 03:45:00,117.2,117.2,117.185,117.185,1914900011.0
2007-10-10 03:50:00,117.2,117.2,117.18,117.19,1374700003.0
2007-10-10 03:55:00,117.19,117.215,117.185,117.2,1270000001.0
2007-10-10 04:00:00,117.2,117.21,117.19,117.21,4691200041.0
2007-10-10 04:05:00,117.21,117.21,117.19,117.2,2616000006.0
2007-10-10 04:10:00,117.2,117.22,117.18,117.19,3653999977.0
2007-10-10 04:15:00,117.19,117.2,117.18,117.19,2607500007.0
2007-10-10 04:20:00,117.185,117.19,117.18,117.19,577900002.0
2007-10-10 04:25:00,117.19,117.19,117.18,117.19,1060900011.0
2007-10-10 04:30:00,117.19,117.205,117.18,117.19,3160899979.0
2007-10-10 04:35:00,117.19,117.2,117.175,117.18,2197600036.0
2007-10-10 04:40:00,117.18,117.185,117.17,117.175,1681700017.0
2007-10-10 04:45:00,117.17,117.18,117.155,117.165,2212300026.0
2007-10-10 04:50:00,117.16,117.165,117.125,117.145,1845390016.0
2007-10-10 04:55:00,117.145,117.185,117.135,117.185,1629700011.0
2007-10-10 05:00:00,117.185,117.195,117.17,117.185,3532100009.0
2007-10-10 05:05:00,117.19,117.19,117.175,117.175,921200003.0
2007-10-10 05:10:00,117.18,117.195,117.17,117.17,1394489992.0
2007-10-10 05:15:00,117.17,117.19,117.17,117.185,2206500005.0
2007-10-10 05:20:00,117.18,117.19,117.165,117.17,3017200011.0
2007-10-10 05:25:00,117.17,117.2,117.165,117.195,2356200017.0
2007-10-10 05:30:00,117.195,117.195,117.175,117.185,1510700006.0
2007-10-10 05:35:00,117.185,117.19,117.175,117.19,2121899997.0
2007-10-10 05:40:00,117.185,117.2,117.185,117.19,1133599987.0
2007-10-10 05:45:00,117.19,117.2,117.16,117.17,3049799986.0
2007-10-10 05:50:00,117.17,117.185,117.16,117.17,2901000001.0
2007-10-10 05:55:00,117.17,117.17,117.145,117.17,3025100027.0
2007-10-10 06:00:00,117.17,117.225,117.16,117.215,2738199996.0
2007-10-10 06:05:00,117.215,117.23,117.17,117.18,2801300011.0
2007-10-10 06:10:00,117.18,117.18,117.165,117.175,2377999992.0
2007-10-10 06:15:00,117.18,117.185,117.17,117.17,1938159989.0
2007-10-10 06:20:00,117.17,117.18,117.155,117.165,1803599998.0
2007-10-10 06:25:00,117.17,117.175,117.16,117.165,2539499995.0
2007-10-10 06:30:00,117.165,117.17,117.145,117.16,3213600009.0
2007-10-10 06:35:00,117.16,117.18,117.155,117.16,2379399993.0
2007-10-10 06:40:00,117.16,117.16,117.13,117.13,1117599995.0
2007-10-10 06:45:00,117.13,117.15,117.13,117.135,3993800014.0
2007-10-10 06:50:00,117.135,117.165,117.135,117.165,1170100006.0
2007-10-10 06:55:00,117.16,117.175,117.155,117.16,1689800004.0
2007-10-10 07:00:00,117.17,117.18,117.155,117.17,2282980001.0
2007-10-10 07:05:00,117.17,117.18,117.155,117.165,2631200009.0
2007-10-10 07:10:00,117.165,117.17,117.16,117.17,1056800006.0
2007-10-10 07:15:00,117.17,117.17,117.155,117.17,1580500005.0
2007-10-10 07:20:00,117.17,117.19,117.16,117.17,2651299990.0
2007-10-10 07:25:00,117.17,117.175,117.155,117.16,2547300003.0
2007-10-10 07:30:00,117.16,117.21,117.15,117.2,5793199977.0
2007-10-10 07:35:00,117.2,117.24,117.2,117.23,4455300035.0
2007-10-10 07:40:00,117.23,117.24,117.185,117.19,3649884024.0
2007-10-10 07:45:00,117.19,117.21,117.175,117.205,2959199985.0
2007-10-10 07:50:00,117.21,117.24,117.205,117.23,5650299972.0
2007-10-10 07:55:00,117.23,117.275,117.225,117.265,6086899996.0
2007-10-10 08:00:00,117.265,117.29,117.26,117.26,5506740041.0
2007-10-10 08:05:00,117.26,117.28,117.225,117.28,5338699971.0
2007-10-10 08:10:00,117.285,117.3,117.24,117.29,5587400001.0
2007-10-10 08:15:00,117.29,117.29,117.24,117.265,4454804009.0
2007-10-10 08:20:00,117.265,117.295,117.255,117.28,3530599996.0
2007-10-10 08:25:00,117.28,117.34,117.275,117.33,3921739989.0
2007-10-10 08:30:00,117.33,117.36,117.31,117.32,6233299969.0
2007-10-10 08:35:00,117.33,117.39,117.325,117.38,5805799975.0
2007-10-10 08:40:00,117.38,117.39,117.36,117.375,5975500010.0
2007-10-10 08:45:00,117.375,117.43,117.375,117.375,8815899967.0
2007-10-10 08:50:00,117.375,117.38,117.3,117.325,5826499972.0
2007-10-10 08:55:00,117.33,117.355,117.31,117.31,5048330008.0
2007-10-10 09:00:00,117.31,117.32,117.285,117.31,5424639996.0
2007-10-10 09:05:00,117.31,117.34,117.31,117.34,2868700009.0
2007-10-10 09:10:00,117.34,117.345,117.275,117.3,7204540016.0
2007-10-10 09:15:00,117.3,117.3,117.255,117.255,5761110022.0
2007-10-10 09:20:00,117.23,117.29,117.19,117.29,7019800068.0
2007-10-10 09:25:00,117.29,117.31,117.275,117.3,5719489960.0
2007-10-10 09:30:00,117.3,117.31,117.28,117.28,4051799986.0
2007-10-10 09:35:00,117.28,117.295,117.26,117.27,7118499928.0
2007-10-10 09:40:00,117.27,117.27,117.23,117.25,6342699994.0
2007-10-10 09:45:00,117.26,117.29,117.25,117.29,5677400001.0
2007-10-10 09:50:00,117.3,117.31,117.26,117.29,8512999989.0
2007-10-10 09:55:00,117.3,117.35,117.29,117.33,9452813997.0
2007-10-10 10:00:00,117.33,117.33,117.28,117.295,7765912016.0
2007-10-10 10:05:00,117.295,117.3,117.26,117.29,4901383992.0
2007-10-10 10:10:00,117.3,117.32,117.27,117.27,8620099971.0
2007-10-10 10:15:00,117.25,117.27,117.23,117.24,6992799985.0
2007-10-10 10:20:00,117.25,117.3,117.23,117.24,9942100030.0
2007-10-10 10:25:00,117.25,117.27,117.24,117.26,8639199993.0
2007-10-10 10:30:00,117.25,117.27,117.24,117.25,5167999995.0
2007-10-10 10:35:00,117.25,117.31,117.25,117.27,9786499995.0
2007-10-10 10:40:00,117.28,117.315,117.27,117.28,7750900020.0
2007-10-10 10:45:00,117.285,117.32,117.25,117.29,8741200017.0
2007-10-10 10:50:00,117.3,117.31,117.26,117.28,7117899991.0
2007-10-10 10:55:00,117.29,117.3,117.25,117.27,8163199995.0
2007-10-10 11:00:00,117.28,117.28,117.26,117.275,7333900019.0
2007-10-10 11:05:00,117.275,117.3,117.25,117.3,6617699980.0
2007-10-10 11:10:00,117.3,117.34,117.29,117.33,8106239983.0
2007-10-10 11:15:00,117.33,117.33,117.3,117.3,4496750004.0
2007-10-10 11:20:00,117.28,117.34,117.28,117.34,6061299930.0
2007-10-10 11:25:00,117.34,117.34,117.32,117.33,8106699945.0
2007-10-10 11:30:00,117.31,117.31,117.28,117.3,9548299971.0
2007-10-10 11:35:00,117.3,117.32,117.28,117.28,5362999969.0
2007-10-10 11:40:00,117.3,117.37,117.28,117.37,7060799999.0
2007-10-10 11:45:00,117.36,117.39,117.32,117.34,5390599979.0
2007-10-10 11:50:00,117.345,117.36,117.315,117.34,8056600010.0
2007-10-10 11:55:00,117.32,117.42,117.32,117.42,2959999970.0
2007-10-10 12:00:00,117.41,117.43,117.37,117.38,2959999970.0
2007-10-10 12:05:00,117.39,117.4,117.37,117.39,2831699975.0
2007-10-10 12:10:00,117.39,117.42,117.39,117.42,6863600003.0
2007-10-10 12:15:00,117.42,117.44,117.41,117.43,7010099999.0
2007-10-10 12:20:00,117.435,117.46,117.415,117.46,5056599963.0
2007-10-10 12:25:00,117.46,117.46,117.43,117.44,6090100035.0
2007-10-10 12:30:00,117.45,117.48,117.425,117.47,7513699967.0
2007-10-10 12:35:00,117.465,117.48,117.46,117.46,2223600006.0
2007-10-10 12:40:00,117.465,117.47,117.43,117.43,3694999992.0
2007-10-10 12:45:00,117.43,117.43,117.395,117.4,5265799981.0
2007-10-10 12:50:00,117.4,117.43,117.395,117.41,5209400014.0
2007-10-10 12:55:00,117.41,117.44,117.405,117.42,5182549992.0
2007-10-10 13:00:00,117.42,117.435,117.415,117.42,4565799993.0
2007-10-10 13:05:00,117.42,117.46,117.42,117.45,5600799993.0
2007-10-10 13:10:00,117.45,117.45,117.43,117.45,3890199963.0
2007-10-10 13:15:00,117.45,117.48,117.44,117.445,6267599971.0
2007-10-10 13:20:00,117.44,117.51,117.44,117.48,7372800029.0
2007-10-10 13:25:00,117.49,117.52,117.48,117.5,8179499983.0
2007-10-10 13:30:00,117.5,117.51,117.47,117.5,7056500038.0
2007-10-10 13:35:00,117.5,117.53,117.49,117.49,7842800015.0
2007-10-10 13:40:00,117.5,117.51,117.455,117.47,8007699981.0
2007-10-10 13:45:00,117.475,117.48,117.45,117.47,6503100026.0
2007-10-10 13:50:00,117.47,117.48,117.445,117.48,7018099981.0
2007-10-10 13:55:00,117.48,117.49,117.46,117.46,3444279973.0
2007-10-10 14:00:00,117.47,117.47,117.425,117.43,4019300001.0
2007-10-10 14:05:00,117.43,117.44,117.37,117.38,8965199905.0
2007-10-10 14:10:00,117.39,117.39,117.34,117.35,9260800035.0
2007-10-10 14:15:00,117.36,117.39,117.35,117.38,8090700057.0
2007-10-10 14:20:00,117.37,117.38,117.27,117.29,7867199968.0
2007-10-10 14:25:00,117.3,117.34,117.3,117.31,9833999960.0
2007-10-10 14:30:00,117.32,117.35,117.3,117.3,9833999960.0
2007-10-10 14:35:00,117.29,117.33,117.26,117.31,9833999960.0
2007-10-10 14:40:00,117.32,117.32,117.24,117.28,9833999960.0
2007-10-10 14:45:00,117.29,117.33,117.27,117.32,9833999960.0
2007-10-10 14:50:00,117.31,117.35,117.31,117.31,9261599970.0
2007-10-10 14:55:00,117.29,117.32,117.29,117.31,7878700023.0
2007-10-10 15:00:00,117.31,117.31,117.23,117.23,8640799985.0
2007-10-10 15:05:00,117.24,117.26,117.21,117.22,8463800002.0
2007-10-10 15:10:00,117.21,117.22,117.14,117.22,6216500020.0
2007-10-10 15:15:00,117.21,117.32,117.21,117.32,6216500020.0
2007-10-10 15:20:00,117.31,117.33,117.28,117.31,6216500020.0
2007-10-10 15:25:00,117.32,117.33,117.28,117.28,8193200140.0
2007-10-10 15:30:00,117.29,117.33,117.27,117.32,9511000220.0
2007-10-10 15:35:00,117.33,117.36,117.3,117.32,9511000220.0
2007-10-10 15:40:00,117.33,117.34,117.29,117.29,9511000220.0
2007-10-10 15:45:00,117.28,117.29,117.25,117.27,9511000220.0
2007-10-10 15:50:00,117.28,117.29,117.26,117.26,9850200004.0
2007-10-10 15:55:00,117.27,117.28,117.21,117.22,6813199964.0
2007-10-10 16:00:00,117.23,117.28,117.22,117.24,6783299970.0
2007-10-10 16:05:00,117.26,117.26,117.12,117.12,9090499990.0
2007-10-10 16:10:00,117.11,117.11,117.04,117.07,9090499990.0
2007-10-10 16:15:00,117.08,117.18,117.07,117.15,9090499990.0
2007-10-10 16:20:00,117.16,117.19,117.12,117.16,9090499990.0
2007-10-10 16:25:00,117.15,117.16,117.12,117.15,9328560029.0
2007-10-10 16:30:00,117.14,117.24,117.14,117.22,10105800075.0
2007-10-10 16:35:00,117.21,117.22,117.14,117.14,10006320015.0
2007-10-10 16:40:00,117.15,117.2,117.14,117.18,10278999966.0
2007-10-10 16:45:00,117.17,117.19,117.13,117.14,9235599968.0
2007-10-10 16:50:00,117.15,117.16,117.06,117.1,7226999995.0
2007-10-10 16:55:00,117.11,117.13,117.05,117.08,7226999995.0
2007-10-10 17:00:00,117.07,117.13,117.06,117.11,8297060004.0
2007-10-10 17:05:00,117.105,117.21,117.105,117.17,8656859984.0
2007-10-10 17:10:00,117.18,117.18,117.15,117.16,8443899997.0
2007-10-10 17:15:00,117.17,117.23,117.16,117.2,6453499985.0
2007-10-10 17:20:00,117.19,117.26,117.17,117.26,6453499985.0
2007-10-10 17:25:00,117.25,117.27,117.22,117.25,6453499985.0
2007-10-10 17:30:00,117.26,117.27,117.22,117.24,6453499985.0
2007-10-10 17:35:00,117.25,117.28,117.22,117.235,6453499985.0
2007-10-10 17:40:00,117.22,117.28,117.22,117.26,9492000065.0
2007-10-10 17:45:00,117.27,117.27,117.22,117.22,9492000065.0
2007-10-10 17:50:00,117.21,117.21,117.11,117.15,9545000105.0
2007-10-10 17:55:00,117.14,117.17,117.14,117.16,9545000105.0
2007-10-10 18:00:00,117.17,117.21,117.16,117.19,8708399999.0
2007-10-10 18:05:00,117.2,117.2,117.14,117.15,6317000027.0
2007-10-10 18:10:00,117.155,117.16,117.115,117.15,5409299961.0
2007-10-10 18:15:00,117.15,117.17,117.125,117.155,5877099982.0
2007-10-10 18:20:00,117.16,117.18,117.16,117.18,4652799989.0
2007-10-10 18:25:00,117.18,117.24,117.17,117.23,7770700005.0
2007-10-10 18:30:00,117.22,117.27,117.2,117.22,8319199991.0
2007-10-10 18:35:00,117.2,117.24,117.2,117.22,6922799999.0
2007-10-10 18:40:00,117.2,117.23,117.185,117.225,7434200027.0
2007-10-10 18:45:00,117.225,117.27,117.21,117.23,6426400036.0
2007-10-10 18:50:00,117.225,117.23,117.19,117.22,6365800029.0
2007-10-10 18:55:00,117.23,117.24,117.22,117.225,3334399985.0
2007-10-10 19:00:00,117.23,117.23,117.19,117.21,7186600081.0
2007-10-10 19:05:00,117.22,117.23,117.2,117.22,7041400037.0
2007-10-10 19:10:00,117.22,117.23,117.19,117.22,6740599979.0
2007-10-10 19:15:00,117.2,117.21,117.14,117.16,6474800018.0
2007-10-10 19:20:00,117.16,117.16,117.12,117.13,4296519988.0
2007-10-10 19:25:00,117.12,117.13,117.06,117.07,4716499985.0
2007-10-10 19:30:00,117.08,117.16,116.97,117.05,6945900019.0
2007-10-10 19:35:00,117.06,117.07,116.99,117.0,8143000040.0
2007-10-10 19:40:00,117.01,117.02,116.94,117.02,8756800033.0
2007-10-10 19:45:00,117.01,117.1,117.01,117.05,3970199962.0
2007-10-10 19:50:00,117.05,117.12,117.05,117.12,6974999976.0
2007-10-10 19:55:00,117.12,117.16,117.1,117.13,8569199964.0
2007-10-10 20:00:00,117.14,117.15,117.1,117.13,2868599999.0
2007-10-10 20:05:00,117.13,117.15,117.11,117.15,7707600006.0
2007-10-10 20:10:00,117.14,117.18,117.14,117.15,4780500005.0
2007-10-10 20:15:00,117.16,117.21,117.15,117.2,6110300006.0
2007-10-10 20:20:00,117.2,117.21,117.18,117.19,3109910004.0
2007-10-10 20:25:00,117.19,117.2,117.16,117.2,3905900052.0
2007-10-10 20:30:00,117.21,117.24,117.2,117.23,4326500080.0
2007-10-10 20:35:00,117.24,117.24,117.16,117.17,7801699998.0
2007-10-10 20:40:00,117.17,117.24,117.165,117.22,5799399974.0
2007-10-10 20:45:00,117.21,117.27,117.21,117.265,5116899983.0
2007-10-10 20:50:00,117.265,117.265,117.2,117.205,6264499988.0
2007-10-10 20:55:00,117.2,117.25,117.195,117.23,7168600006.0
2007-10-10 21:00:00,117.22,117.27,117.21,117.25,6268999925.0
2007-10-10 21:05:00,117.26,117.27,117.25,117.26,6346199951.0
2007-10-10 21:10:00,117.26,117.27,117.24,117.26,4820199979.0
2007-10-10 21:15:00,117.26,117.26,117.245,117.255,2987399991.0
2007-10-10 21:20:00,117.255,117.29,117.25,117.27,6299399975.0
2007-10-10 21:25:00,117.28,117.29,117.25,117.25,7031090003.0
2007-10-10 21:30:00,117.24,117.25,117.2,117.22,4943900026.0
2007-10-10 21:35:00,117.22,117.25,117.21,117.24,4798099998.0
2007-10-10 21:40:00,117.24,117.25,117.24,117.24,3449899989.0
2007-10-10 21:45:00,117.25,117.25,117.21,117.22,4176800000.0
2007-10-10 21:50:00,117.22,117.25,117.2,117.25,4471400011.0
2007-10-10 21:55:00,117.24,117.27,117.24,117.27,6080999990.0
2007-10-10 22:00:00,117.25,117.25,117.19,117.21,5951399957.0
2007-10-10 22:05:00,117.21,117.22,117.19,117.22,4813000017.0
2007-10-10 22:10:00,117.21,117.25,117.2,117.24,2763200027.0
2007-10-10 22:15:00,117.26,117.26,117.24,117.24,2641900010.0
2007-10-10 22:20:00,117.24,117.25,117.22,117.22,5110500100.0
2007-10-10 22:25:00,117.22,117.25,117.22,117.23,4636400016.0
2007-10-10 22:30:00,117.225,117.23,117.2,117.22,4974100010.0
2007-10-10 22:35:00,117.23,117.24,117.22,117.22,3204799986.0
2007-10-10 22:40:00,117.22,117.23,117.21,117.21,2316799960.0
2007-10-10 22:45:00,117.21,117.25,117.2,117.24,3341600021.0
2007-10-10 22:50:00,117.24,117.24,117.19,117.21,3556899971.0
2007-10-10 22:55:00,117.21,117.25,117.2,117.23,2167799986.0
2007-10-10 23:00:00,117.23,117.23,117.14,117.17,1289699987.0
2007-10-10 23:05:00,117.16,117.2,117.14,117.18,1492399993.0
2007-10-10 23:10:00,117.19,117.2,117.15,117.15,3244099966.0
2007-10-10 23:15:00,117.14,117.16,117.1,117.16,1158499995.0
2007-10-10 23:20:00,117.16,117.16,117.13,117.13,844800000.0
2007-10-10 23:25:00,117.13,117.14,117.1,117.13,2120700010.0
2007-10-10 23:30:00,117.13,117.15,117.13,117.14,1964100008.0
2007-10-10 23:35:00,117.14,117.145,117.12,117.13,1766799997.0
2007-10-10 23:40:00,117.13,117.19,117.11,117.17,2459699988.0
2007-10-10 23:45:00,117.17,117.21,117.17,117.2,1606299997.0
2007-10-10 23:50:00,117.2,117.2,117.19,117.195,633499997.0
2007-10-10 23:55:00,117.195,117.2,117.18,117.185,362400001.0
2007-10-11 00:00:00,117.18,117.18,117.1,117.1,2086099998.0
2007-10-11 00:05:00,117.1,117.115,117.085,117.105,1015800008.0
2007-10-11 00:10:00,117.105,117.12,117.105,117.12,1179499979.0
2007-10-11 00:15:00,117.12,117.14,117.11,117.13,1224299981.0
2007-10-11 00:20:00,117.14,117.145,117.125,117.14,616500004.0
2007-10-11 00:25:00,117.14,117.15,117.1,117.1,1154299994.0
2007-10-11 00:30:00,117.1,117.11,117.07,117.08,1290499999.0
2007-10-11 00:35:00,117.08,117.1,117.075,117.1,701599995.0
2007-10-11 00:40:00,117.1,117.14,117.095,117.12,2213099996.0
2007-10-11 00:45:00,117.12,117.12,117.105,117.11,762099999.0
2007-10-11 00:50:00,117.11,117.16,117.095,117.14,2148299998.0
2007-10-11 00:55:00,117.14,117.15,117.11,117.15,2781199979.0
2007-10-11 01:00:00,117.15,117.17,117.115,117.135,4184899976.0
2007-10-11 01:05:00,117.14,117.17,117.135,117.15,1156499991.0
2007-10-11 01:10:00,117.15,117.17,117.14,117.145,908900005.0
2007-10-11 01:15:00,117.145,117.15,117.09,117.095,1835100000.0
2007-10-11 01:20:00,117.095,117.15,117.095,117.14,1238800003.0
2007-10-11 01:25:00,117.14,117.15,117.13,117.145,1241400002.0
2007-10-11 01:30:00,117.145,117.17,117.135,117.165,1531599999.0
2007-10-11 01:35:00,117.165,117.19,117.16,117.185,1184700001.0
2007-10-11 01:40:00,117.18,117.18,117.155,117.155,644800009.0
2007-10-11 01:45:00,117.155,117.16,117.145,117.15,1546999997.0
2007-10-11 01:50:00,117.16,117.22,117.13,117.175,5642299994.0
2007-10-11 01:55:00,117.175,117.18,117.12,117.12,2492700006.0
2007-10-11 02:00:00,117.12,117.13,117.11,117.12,4140300054.0
2007-10-11 02:05:00,117.125,117.13,117.075,117.12,4232399980.0
2007-10-11 02:10:00,117.12,117.16,117.1,117.14,3667699984.0
2007-10-11 02:15:00,117.14,117.165,117.12,117.13,2638500016.0
2007-10-11 02:20:00,117.13,117.14,117.105,117.13,3293500017.0
2007-10-11 02:25:00,117.13,117.16,117.125,117.16,5255100054.0
2007-10-11 02:30:00,117.16,117.16,117.145,117.16,2040000024.0
2007-10-11 02:35:00,117.16,117.17,117.145,117.16,3786400018.0
2007-10-11 02:40:00,117.16,117.17,117.14,117.15,2883599991.0
2007-10-11 02:45:00,117.15,117.165,117.14,117.155,2555800010.0
2007-10-11 02:50:00,117.155,117.155,117.12,117.13,7284900008.0
2007-10-11 02:55:00,117.125,117.14,117.11,117.12,4877200025.0
2007-10-11 03:00:00,117.12,117.13,117.1,117.11,2390900007.0
2007-10-11 03:05:00,117.11,117.11,117.085,117.1,2555000011.0
2007-10-11 03:10:00,117.1,117.13,117.095,117.115,6709700014.0
2007-10-11 03:15:00,117.12,117.17,117.115,117.16,5972600026.0
2007-10-11 03:20:00,117.155,117.19,117.13,117.17,5587100018.0
2007-10-11 03:25:00,117.17,117.18,117.145,117.155,2245600027.0
2007-10-11 03:30:00,117.16,117.16,117.14,117.15,2070499999.0
2007-10-11 03:35:00,117.15,117.19,117.15,117.19,3193400013.0
2007-10-11 03:40:00,117.19,117.19,117.155,117.175,3329479989.0
2007-10-11 03:45:00,117.18,117.18,117.155,117.17,2715460012.0
2007-10-11 03:50:00,117.17,117.17,117.155,117.17,1490599999.0
2007-10-11 03:55:00,117.16,117.17,117.155,117.165,872900000.0
2007-10-11 04:00:00,117.16,117.17,117.16,117.17,2085499985.0
2007-10-11 04:05:00,117.17,117.19,117.17,117.185,1857999998.0
2007-10-11 04:10:00,117.185,117.19,117.175,117.19,2291200014.0
2007-10-11 04:15:00,117.19,117.205,117.18,117.2,2149400020.0
2007-10-11 04:20:00,117.2,117.2,117.18,117.18,2787700028.0
2007-10-11 04:25:00,117.18,117.19,117.175,117.18,2009599998.0
2007-10-11 04:30:00,117.185,117.2,117.175,117.2,2249600003.0
2007-10-11 04:35:00,117.2,117.22,117.195,117.205,3768000014.0
2007-10-11 04:40:00,117.21,117.215,117.19,117.21,1692600033.0
2007-10-11 04:45:00,117.21,117.235,117.205,117.23,3336600005.0
2007-10-11 04:50:00,117.23,117.24,117.22,117.225,2906200003.0
2007-10-11 04:55:00,117.23,117.25,117.215,117.25,3584599979.0
2007-10-11 05:00:00,117.26,117.28,117.25,117.265,3500099998.0
2007-10-11 05:05:00,117.25,117.25,117.175,117.225,7877900004.0
2007-10-11 05:10:00,117.23,117.24,117.2,117.235,1504700021.0
2007-10-11 05:15:00,117.235,117.24,117.2,117.2,1564700013.0
2007-10-11 05:20:00,117.2,117.235,117.19,117.21,2996899990.0
2007-10-11 05:25:00,117.21,117.23,117.2,117.205,2353400021.0
2007-10-11 05:30:00,117.205,117.225,117.195,117.215,2402199998.0
2007-10-11 05:35:00,117.215,117.215,117.17,117.18,2774000004.0
2007-10-11 05:40:00,117.18,117.19,117.175,117.19,3155800006.0
2007-10-11 05:45:00,117.19,117.21,117.175,117.205,3224604005.0
2007-10-11 05:50:00,117.205,117.22,117.185,117.195,3510404044.0
2007-10-11 05:55:00,117.195,117.2,117.175,117.18,1302500008.0
2007-10-11 06:00:00,117.18,117.18,117.155,117.165,4087499993.0
2007-10-11 06:05:00,117.165,117.17,117.135,117.135,4295599993.0
2007-10-11 06:10:00,117.145,117.18,117.135,117.16,3959299996.0
2007-10-11 06:15:00,117.16,117.165,117.115,117.13,2072200018.0
2007-10-11 06:20:00,117.13,117.16,117.12,117.155,2723299997.0
2007-10-11 06:25:00,117.155,117.16,117.1,117.14,2582900030.0
2007-10-11 06:30:00,117.135,117.265,117.11,117.25,5842200062.0
2007-10-11 06:35:00,117.25,117.32,117.24,117.31,5577900022.0
2007-10-11 06:40:00,117.3,117.35,117.27,117.32,7124900038.0
2007-10-11 06:45:00,117.32,117.34,117.295,117.33,2798199993.0
2007-10-11 06:50:00,117.34,117.37,117.31,117.34,5548200022.0
2007-10-11 06:55:00,117.34,117.37,117.34,117.36,3756400012.0
2007-10-11 07:00:00,117.36,117.365,117.325,117.35,3730800012.0
2007-10-11 07:05:00,117.35,117.36,117.3,117.305,2541800035.0
2007-10-11 07:10:00,117.31,117.31,117.26,117.285,3190700026.0
2007-10-11 07:15:00,117.28,117.3,117.275,117.29,1123599999.0
2007-10-11 07:20:00,117.29,117.31,117.285,117.3,1519500024.0
2007-10-11 07:25:00,117.3,117.31,117.28,117.29,2085700009.0
2007-10-11 07:30:00,117.29,117.29,117.27,117.285,1414600006.0
2007-10-11 07:35:00,117.285,117.29,117.265,117.275,3388899984.0
2007-10-11 07:40:00,117.28,117.31,117.275,117.305,3024199992.0
2007-10-11 07:45:00,117.305,117.32,117.285,117.31,3247399998.0
2007-10-11 07:50:00,117.31,117.315,117.29,117.29,3178199993.0
2007-10-11 07:55:00,117.29,117.29,117.26,117.285,6354100034.0
2007-10-11 08:00:00,117.285,117.3,117.26,117.28,5626499908.0
2007-10-11 08:05:00,117.28,117.32,117.275,117.31,6674199964.0
2007-10-11 08:10:00,117.31,117.37,117.305,117.36,5290200021.0
2007-10-11 08:15:00,117.36,117.37,117.33,117.34,4851100004.0
2007-10-11 08:20:00,117.34,117.34,117.26,117.28,4157999997.0
2007-10-11 08:25:00,117.28,117.34,117.28,117.32,4322400001.0
2007-10-11 08:30:00,117.32,117.33,117.27,117.29,5653800018.0
2007-10-11 08:35:00,117.29,117.32,117.275,117.315,2505500008.0
2007-10-11 08:40:00,117.315,117.32,117.245,117.26,4263800005.0
2007-10-11 08:45:00,117.26,117.28,117.225,117.26,5691099984.0
2007-10-11 08:50:00,117.26,117.31,117.25,117.29,5685199979.0
2007-10-11 08:55:00,117.29,117.31,117.255,117.3,4861099977.0
2007-10-11 09:00:00,117.3,117.34,117.3,117.33,5870000019.0
2007-10-11 09:05:00,117.34,117.37,117.335,117.36,4260999992.0
2007-10-11 09:10:00,117.36,117.37,117.34,117.36,6269700024.0
2007-10-11 09:15:00,117.36,117.36,117.305,117.315,7347700000.0
2007-10-11 09:20:00,117.315,117.34,117.275,117.33,5782499987.0
2007-10-11 09:25:00,117.325,117.34,117.28,117.32,6269899983.0
2007-10-11 09:30:00,117.32,117.33,117.28,117.285,5129099989.0
2007-10-11 09:35:00,117.285,117.31,117.28,117.29,6472400027.0
2007-10-11 09:40:00,117.29,117.32,117.27,117.3,5341099993.0
2007-10-11 09:45:00,117.295,117.315,117.27,117.28,6223199983.0
2007-10-11 09:50:00,117.28,117.3,117.25,117.25,6248739994.0
2007-10-11 09:55:00,117.24,117.26,117.22,117.25,4535400038.0
2007-10-11 10:00:00,117.25,117.26,117.16,117.2,8661299980.0
2007-10-11 10:05:00,117.205,117.32,117.175,117.3,5703899992.0
2007-10-11 10:10:00,117.305,117.34,117.275,117.285,6364100001.0
2007-10-11 10:15:00,117.29,117.32,117.23,117.25,6618100001.0
2007-10-11 10:20:00,117.26,117.27,117.23,117.24,5574299994.0
2007-10-11 10:25:00,117.24,117.275,117.23,117.26,6710500029.0
2007-10-11 10:30:00,117.26,117.27,117.2,117.26,7363300041.0
2007-10-11 10:35:00,117.26,117.26,117.21,117.24,4207539989.0
2007-10-11 10:40:00,117.235,117.29,117.22,117.285,8598599980.0
2007-10-11 10:45:00,117.29,117.34,117.275,117.31,3763799999.0
2007-10-11 10:50:00,117.31,117.33,117.29,117.32,4370900002.0
2007-10-11 10:55:00,117.32,117.325,117.285,117.285,5092299997.0
2007-10-11 11:00:00,117.285,117.36,117.285,117.33,5820999997.0
2007-10-11 11:05:00,117.325,117.35,117.3,117.335,5316700003.0
2007-10-11 11:10:00,117.33,117.335,117.295,117.305,4310800002.0
2007-10-11 11:15:00,117.305,117.34,117.3,117.33,2816600012.0
2007-10-11 11:20:00,117.34,117.36,117.325,117.345,3581900003.0
2007-10-11 11:25:00,117.345,117.36,117.33,117.355,2216499997.0
2007-10-11 11:30:00,117.35,117.36,117.335,117.34,3439200001.0
2007-10-11 11:35:00,117.34,117.35,117.315,117.32,3049500018.0
2007-10-11 11:40:00,117.32,117.35,117.32,117.34,3622600014.0
2007-10-11 11:45:00,117.34,117.34,117.325,117.34,2903700021.0
2007-10-11 11:50:00,117.32,117.35,117.305,117.32,3220000021.0
2007-10-11 11:55:00,117.32,117.36,117.315,117.33,3270200001.0
2007-10-11 12:00:00,117.33,117.355,117.315,117.32,5395699985.0
2007-10-11 12:05:00,117.32,117.33,117.305,117.325,5233400015.0
2007-10-11 12:10:00,117.32,117.33,117.305,117.31,4520700021.0
2007-10-11 12:15:00,117.31,117.32,117.29,117.305,4555999970.0
2007-10-11 12:20:00,117.3,117.33,117.3,117.32,2903299985.0
2007-10-11 12:25:00,117.32,117.33,117.3,117.31,4854699968.0
2007-10-11 12:30:00,117.31,117.31,117.27,117.285,5015300003.0
2007-10-11 12:35:00,117.285,117.31,117.265,117.305,4581799990.0
2007-10-11 12:40:00,117.305,117.36,117.305,117.36,3453300000.0
2007-10-11 12:45:00,117.36,117.39,117.35,117.385,4030400018.0
2007-10-11 12:50:00,117.385,117.43,117.38,117.43,4941100002.0
2007-10-11 12:55:00,117.43,117.46,117.415,117.435,4370500020.0
2007-10-11 13:00:00,117.435,117.44,117.405,117.425,3862199993.0
2007-10-11 13:05:00,117.425,117.45,117.42,117.45,5265799997.0
2007-10-11 13:10:00,117.445,117.47,117.435,117.445,6305850023.0
2007-10-11 13:15:00,117.45,117.475,117.43,117.45,6924100020.0
2007-10-11 13:20:00,117.45,117.57,117.45,117.54,9501830004.0
2007-10-11 13:25:00,117.54,117.63,117.53,117.6,9272100000.0
2007-10-11 13:30:00,117.58,117.6,117.54,117.56,10334749995.0
2007-10-11 13:35:00,117.55,117.58,117.49,117.58,6351560000.0
2007-10-11 13:40:00,117.57,117.6,117.55,117.56,5425880002.0
2007-10-11 13:45:00,117.565,117.62,117.56,117.61,7934599998.0
2007-10-11 13:50:00,117.62,117.63,117.54,117.55,9288800000.0
2007-10-11 13:55:00,117.55,117.605,117.54,117.6,6924100013.0
2007-10-11 14:00:00,117.6,117.61,117.565,117.6,7648099997.0
2007-10-11 14:05:00,117.6,117.6,117.54,117.55,5156000011.0
2007-10-11 14:10:00,117.56,117.6,117.555,117.59,5537840007.0
2007-10-11 14:15:00,117.57,117.68,117.57,117.68,8020100021.0
2007-10-11 14:20:00,117.67,117.73,117.66,117.73,8211500005.0
2007-10-11 14:25:00,117.72,117.77,117.64,117.66,7561650013.0
2007-10-11 14:30:00,117.66,117.75,117.66,117.71,7322000020.0
2007-10-11 14:35:00,117.72,117.72,117.66,117.66,8347900002.0
2007-10-11 14:40:00,117.65,117.76,117.64,117.76,7024500020.0
2007-10-11 14:45:00,117.75,117.75,117.66,117.71,7339000030.0
2007-10-11 14:50:00,117.71,117.74,117.66,117.735,8412000002.0
2007-10-11 14:55:00,117.735,117.74,117.67,117.68,8203200004.0
2007-10-11 15:00:00,117.685,117.71,117.67,117.69,6092600011.0
2007-10-11 15:05:00,117.69,117.71,117.67,117.69,5625399981.0
2007-10-11 15:10:00,117.69,117.73,117.68,117.725,7020720020.0
2007-10-11 15:15:00,117.72,117.74,117.69,117.71,5769040010.0
2007-10-11 15:20:00,117.71,117.77,117.64,117.77,9338800082.0
2007-10-11 15:25:00,117.76,117.77,117.75,117.76,10064000105.0
2007-10-11 15:30:00,117.76,117.78,117.75,117.77,8682800011.0
2007-10-11 15:35:00,117.77,117.775,117.69,117.715,7439200014.0
2007-10-11 15:40:00,117.72,117.72,117.66,117.69,9731899968.0
2007-10-11 15:45:00,117.7,117.71,117.57,117.61,9797999994.0
2007-10-11 15:50:00,117.6,117.63,117.58,117.605,9700500005.0
2007-10-11 15:55:00,117.59,117.65,117.57,117.64,6552100018.0
2007-10-11 16:00:00,117.65,117.665,117.62,117.66,7418500045.0
2007-10-11 16:05:00,117.64,117.65,117.6,117.63,9396600047.0
2007-10-11 16:10:00,117.65,117.655,117.59,117.62,9269400041.0
2007-10-11 16:15:00,117.63,117.63,117.53,117.59,10627499960.0
2007-10-11 16:20:00,117.6,117.6,117.52,117.54,8515700028.0
2007-10-11 16:25:00,117.54,117.61,117.52,117.61,6673999975.0
2007-10-11 16:30:00,117.6,117.64,117.59,117.59,6673999975.0
2007-10-11 16:35:00,117.6,117.64,117.54,117.54,6982799985.0
2007-10-11 16:40:00,117.55,117.63,117.53,117.62,8218000025.0
2007-10-11 16:45:00,117.63,117.64,117.59,117.61,7123000013.0
2007-10-11 16:50:00,117.62,117.62,117.55,117.56,6793000005.0
2007-10-11 16:55:00,117.565,117.62,117.54,117.57,8359099989.0
2007-10-11 17:00:00,117.56,117.63,117.54,117.61,7547199996.0
2007-10-11 17:05:00,117.6,117.62,117.58,117.61,7792800055.0
2007-10-11 17:10:00,117.6,117.63,117.6,117.61,8977000085.0
2007-10-11 17:15:00,117.62,117.65,117.61,117.65,6025200041.0
2007-10-11 17:20:00,117.65,117.67,117.62,117.63,7739900003.0
2007-10-11 17:25:00,117.64,117.68,117.63,117.68,7436149987.0
2007-10-11 17:30:00,117.66,117.72,117.66,117.71,8679799985.0
2007-10-11 17:35:00,117.71,117.73,117.69,117.72,4999799997.0
2007-10-11 17:40:00,117.72,117.74,117.69,117.71,6703200007.0
2007-10-11 17:45:00,117.725,117.735,117.695,117.705,6029300000.0
2007-10-11 17:50:00,117.71,117.71,117.66,117.69,5095800005.0
2007-10-11 17:55:00,117.69,117.71,117.67,117.7,7605859992.0
2007-10-11 18:00:00,117.71,117.73,117.7,117.705,7222419979.0
2007-10-11 18:05:00,117.71,117.71,117.665,117.685,7180550005.0
2007-10-11 18:10:00,117.67,117.71,117.66,117.705,5938400010.0
2007-10-11 18:15:00,117.705,117.72,117.675,117.7,3391900009.0
2007-10-11 18:20:00,117.7,117.72,117.695,117.72,2854399983.0
2007-10-11 18:25:00,117.72,117.74,117.705,117.73,5878899988.0
2007-10-11 18:30:00,117.73,117.73,117.69,117.7,7910900001.0
2007-10-11 18:35:00,117.71,117.74,117.69,117.73,5664600002.0
2007-10-11 18:40:00,117.73,117.74,117.71,117.725,4715200014.0
2007-10-11 18:45:00,117.725,117.745,117.715,117.72,4100918014.0
2007-10-11 18:50:00,117.72,117.72,117.675,117.705,6415366030.0
2007-10-11 18:55:00,117.71,117.75,117.705,117.74,7418399977.0
2007-10-11 19:00:00,117.74,117.74,117.695,117.71,5993499983.0
2007-10-11 19:05:00,117.705,117.71,117.655,117.66,5936799956.0
2007-10-11 19:10:00,117.66,117.685,117.645,117.685,5877499991.0
2007-10-11 19:15:00,117.685,117.7,117.625,117.625,6474600009.0
2007-10-11 19:20:00,117.625,117.655,117.595,117.605,5928899997.0
2007-10-11 19:25:00,117.58,117.65,117.57,117.65,6146799980.0
2007-10-11 19:30:00,117.65,117.67,117.625,117.63,5659999976.0
2007-10-11 19:35:00,117.63,117.63,117.595,117.61,3158900021.0
2007-10-11 19:40:00,117.61,117.645,117.595,117.61,5885000021.0
2007-10-11 19:45:00,117.605,117.625,117.6,117.61,5751500058.0
2007-10-11 19:50:00,117.61,117.62,117.575,117.59,5777599999.0
2007-10-11 19:55:00,117.59,117.59,117.55,117.55,6586849954.0
2007-10-11 20:00:00,117.53,117.59,117.51,117.565,8339399937.0
2007-10-11 20:05:00,117.57,117.6,117.53,117.58,7092099947.0
2007-10-11 20:10:00,117.585,117.59,117.44,117.48,8603499983.0
2007-10-11 20:15:00,117.47,117.48,117.32,117.39,10252999970.0
2007-10-11 20:20:00,117.38,117.48,117.35,117.41,10252999970.0
2007-10-11 20:25:00,117.4,117.41,117.27,117.28,10252999970.0
2007-10-11 20:30:00,117.29,117.39,117.22,117.34,10252999970.0
2007-10-11 20:35:00,117.33,117.38,117.27,117.38,10252999970.0
2007-10-11 20:40:00,117.39,117.43,117.31,117.37,8439199931.0
2007-10-11 20:45:00,117.35,117.39,117.28,117.32,8449499960.0
2007-10-11 20:50:00,117.33,117.34,117.24,117.3,8934899962.0
2007-10-11 20:55:00,117.31,117.32,117.23,117.24,8238601565.0
2007-10-11 21:00:00,117.23,117.31,117.23,117.265,7882501965.0
2007-10-11 21:05:00,117.25,117.26,117.2,117.21,8261499955.0
2007-10-11 21:10:00,117.2,117.24,117.09,117.1,8261499955.0
2007-10-11 21:15:00,117.09,117.11,117.05,117.09,7866099991.0
2007-10-11 21:20:00,117.08,117.15,117.05,117.09,7602500015.0
2007-10-11 21:25:00,117.08,117.11,117.05,117.06,7703600006.0
2007-10-11 21:30:00,117.06,117.09,116.99,117.08,9903500172.0
2007-10-11 21:35:00,117.07,117.1,117.04,117.095,8827900154.0
2007-10-11 21:40:00,117.1,117.15,117.08,117.13,5360599991.0
2007-10-11 21:45:00,117.14,117.18,117.115,117.115,6794499955.0
2007-10-11 21:50:00,117.115,117.145,117.115,117.14,2964499993.0
2007-10-11 21:55:00,117.14,117.205,117.13,117.185,6658629934.0
2007-10-11 22:00:00,117.185,117.24,117.185,117.205,4153200005.0
2007-10-11 22:05:00,117.21,117.23,117.175,117.185,2297300012.0
2007-10-11 22:10:00,117.185,117.205,117.18,117.2,2577199995.0
2007-10-11 22:15:00,117.2,117.21,117.185,117.21,3325799996.0
2007-10-11 22:20:00,117.21,117.24,117.185,117.205,3540800007.0
2007-10-11 22:25:00,117.205,117.23,117.195,117.215,3228100011.0
2007-10-11 22:30:00,117.215,117.215,117.19,117.21,3332499958.0
2007-10-11 22:35:00,117.21,117.27,117.21,117.23,6428800005.0
2007-10-11 22:40:00,117.23,117.23,117.18,117.19,4425399995.0
2007-10-11 22:45:00,117.19,117.24,117.185,117.24,3484399993.0
2007-10-11 22:50:00,117.24,117.255,117.22,117.23,2166500021.0
2007-10-11 22:55:00,117.235,117.3,117.225,117.25,2953600013.0
2007-10-11 23:00:00,117.26,117.29,117.24,117.29,373099996.0
2007-10-11 23:05:00,117.28,117.32,117.27,117.29,1876000000.0
2007-10-11 23:10:00,117.29,117.32,117.285,117.3,1831400010.0
2007-10-11 23:15:00,117.3,117.31,117.27,117.28,1181099990.0
2007-10-11 23:20:00,117.29,117.305,117.265,117.28,1219100004.0
2007-10-11 23:25:00,117.28,117.305,117.275,117.29,670800002.0
2007-10-11 23:30:00,117.29,117.31,117.29,117.3,377100000.0
2007-10-11 23:35:00,117.3,117.34,117.295,117.33,918199998.0
2007-10-11 23:40:00,117.33,117.39,117.33,117.375,2441699998.0
2007-10-11 23:45:00,117.38,117.39,117.375,117.38,1387499995.0
2007-10-11 23:50:00,117.38,117.39,117.3,117.3,1100400007.0
2007-10-11 23:55:00,117.3,117.32,117.3,117.31,731699998.0
2007-10-12 00:00:00,117.3,117.315,117.265,117.3,2424199998.0
2007-10-12 00:05:00,117.3,117.3,117.28,117.3,273550002.0
2007-10-12 00:10:00,117.3,117.31,117.28,117.3,1314499994.0
2007-10-12 00:15:00,117.3,117.32,117.285,117.31,4345599960.0
2007-10-12 00:20:00,117.31,117.33,117.305,117.31,1087100005.0
2007-10-12 00:25:00,117.31,117.32,117.295,117.31,601600002.0
2007-10-12 00:30:00,117.31,117.31,117.31,117.31,32600000.0
2007-10-12 00:35:00,117.31,117.35,117.31,117.335,1333100007.0
2007-10-12 00:40:00,117.335,117.34,117.32,117.33,1363400016.0
2007-10-12 00:45:00,117.325,117.34,117.32,117.33,1409699986.0
2007-10-12 00:50:00,117.33,117.38,117.32,117.325,3270999997.0
2007-10-12 00:55:00,117.325,117.39,117.32,117.38,2587700003.0
2007-10-12 01:00:00,117.38,117.4,117.335,117.4,2452599987.0
2007-10-12 01:05:00,117.4,117.4,117.315,117.36,3165400015.0
2007-10-12 01:10:00,117.36,117.36,117.34,117.345,746799994.0
2007-10-12 01:15:00,117.34,117.355,117.32,117.33,2264500001.0
2007-10-12 01:20:00,117.335,117.37,117.33,117.335,1680899967.0
2007-10-12 01:25:00,117.34,117.36,117.34,117.355,1736499986.0
2007-10-12 01:30:00,117.35,117.37,117.315,117.335,1600200000.0
2007-10-12 01:35:00,117.335,117.36,117.325,117.36,3170000011.0
2007-10-12 01:40:00,117.37,117.38,117.355,117.38,1730899994.0
2007-10-12 01:45:00,117.38,117.41,117.345,117.38,4921000005.0
2007-10-12 01:50:00,117.38,117.45,117.38,117.44,3499799971.0
2007-10-12 01:55:00,117.44,117.48,117.42,117.465,5646800017.0
2007-10-12 02:00:00,117.465,117.49,117.4,117.405,4334500016.0
2007-10-12 02:05:00,117.41,117.43,117.4,117.42,1848999995.0
2007-10-12 02:10:00,117.42,117.43,117.355,117.41,7048999987.0
2007-10-12 02:15:00,117.41,117.44,117.38,117.41,5763600013.0
2007-10-12 02:20:00,117.41,117.43,117.39,117.4,4417610034.0
2007-10-12 02:25:00,117.41,117.42,117.41,117.41,1331599996.0
2007-10-12 02:30:00,117.41,117.44,117.4,117.425,3562200015.0
2007-10-12 02:35:00,117.42,117.44,117.405,117.41,2220600030.0
2007-10-12 02:40:00,117.41,117.41,117.38,117.39,4097300014.0
2007-10-12 02:45:00,117.4,117.4,117.35,117.36,5082000044.0
2007-10-12 02:50:00,117.36,117.4,117.355,117.39,8215400002.0
2007-10-12 02:55:00,117.39,117.42,117.38,117.41,4058800011.0
2007-10-12 03:00:00,117.405,117.43,117.395,117.42,3896200015.0
2007-10-12 03:05:00,117.415,117.44,117.4,117.43,3125400016.0
2007-10-12 03:10:00,117.43,117.435,117.41,117.43,2672700017.0
2007-10-12 03:15:00,117.43,117.44,117.42,117.425,1658099994.0
2007-10-12 03:20:00,117.42,117.43,117.4,117.4,1941800014.0
2007-10-12 03:25:00,117.41,117.41,117.385,117.4,3000900032.0
2007-10-12 03:30:00,117.4,117.405,117.39,117.405,3673199976.0
2007-10-12 03:35:00,117.405,117.41,117.395,117.4,2457500007.0
2007-10-12 03:40:00,117.405,117.405,117.365,117.38,3919400020.0
2007-10-12 03:45:00,117.38,117.385,117.34,117.35,4294000026.0
2007-10-12 03:50:00,117.34,117.37,117.34,117.34,6783900040.0
2007-10-12 03:55:00,117.35,117.35,117.3,117.3,7533199964.0
2007-10-12 04:00:00,117.3,117.31,117.2,117.21,8565600038.0
2007-10-12 04:05:00,117.225,117.27,117.22,117.255,5124600009.0
2007-10-12 04:10:00,117.26,117.28,117.26,117.28,5434000018.0
2007-10-12 04:15:00,117.28,117.3,117.255,117.265,5453100033.0
2007-10-12 04:20:00,117.265,117.29,117.245,117.28,4407600033.0
2007-10-12 04:25:00,117.28,117.3,117.245,117.285,5882799990.0
2007-10-12 04:30:00,117.285,117.33,117.28,117.315,8484000049.0
2007-10-12 04:35:00,117.315,117.33,117.31,117.315,4237200010.0
2007-10-12 04:40:00,117.315,117.34,117.305,117.34,2499199977.0
2007-10-12 04:45:00,117.34,117.36,117.31,117.325,5719400000.0
2007-10-12 04:50:00,117.33,117.36,117.32,117.34,3327600007.0
2007-10-12 04:55:00,117.34,117.35,117.335,117.34,3944499993.0
2007-10-12 05:00:00,117.34,117.36,117.335,117.35,3764699964.0
2007-10-12 05:05:00,117.35,117.37,117.345,117.365,2198799998.0
2007-10-12 05:10:00,117.365,117.375,117.355,117.37,463100000.0
2007-10-12 05:15:00,117.37,117.375,117.34,117.35,1590299985.0
2007-10-12 05:20:00,117.35,117.35,117.33,117.335,1965400001.0
2007-10-12 05:25:00,117.34,117.36,117.285,117.3,3388000036.0
2007-10-12 05:30:00,117.3,117.305,117.23,117.255,4488600120.0
2007-10-12 05:35:00,117.255,117.28,117.225,117.25,3473600028.0
2007-10-12 05:40:00,117.25,117.27,117.245,117.26,2274000012.0
2007-10-12 05:45:00,117.26,117.26,117.245,117.255,2552900000.0
2007-10-12 05:50:00,117.26,117.27,117.255,117.26,1567630000.0
2007-10-12 05:55:00,117.26,117.27,117.245,117.265,3793700025.0
2007-10-12 06:00:00,117.265,117.3,117.265,117.3,3669200011.0
2007-10-12 06:05:00,117.3,117.31,117.28,117.305,4545400015.0
2007-10-12 06:10:00,117.305,117.31,117.3,117.31,957000009.0
2007-10-12 06:15:00,117.31,117.34,117.305,117.34,2622099993.0
2007-10-12 06:20:00,117.34,117.34,117.305,117.315,4565700008.0
2007-10-12 06:25:00,117.315,117.33,117.3,117.3,3010899995.0
2007-10-12 06:30:00,117.31,117.325,117.305,117.315,1206200004.0
2007-10-12 06:35:00,117.315,117.33,117.3,117.32,2780700004.0
2007-10-12 06:40:00,117.32,117.325,117.3,117.305,2683800001.0
2007-10-12 06:45:00,117.305,117.31,117.285,117.29,3004200030.0
2007-10-12 06:50:00,117.285,117.31,117.28,117.28,5360299970.0
2007-10-12 06:55:00,117.29,117.31,117.275,117.29,4566100002.0
2007-10-12 07:00:00,117.29,117.3,117.235,117.235,6305099991.0
2007-10-12 07:05:00,117.235,117.25,117.17,117.2,5230500027.0
2007-10-12 07:10:00,117.19,117.25,117.18,117.22,5552699967.0
2007-10-12 07:15:00,117.225,117.235,117.185,117.2,6811905985.0
2007-10-12 07:20:00,117.2,117.23,117.2,117.21,5912100033.0
2007-10-12 07:25:00,117.21,117.23,117.21,117.22,3545099982.0
2007-10-12 07:30:00,117.22,117.225,117.2,117.215,3111500013.0
2007-10-12 07:35:00,117.215,117.215,117.185,117.185,3863700051.0
2007-10-12 07:40:00,117.185,117.19,117.15,117.16,5700200013.0
2007-10-12 07:45:00,117.16,117.16,117.14,117.16,5255500028.0
2007-10-12 07:50:00,117.16,117.21,117.145,117.175,8375600045.0
2007-10-12 07:55:00,117.175,117.21,117.15,117.205,9391800037.0
2007-10-12 08:00:00,117.21,117.22,117.14,117.18,7032700009.0
2007-10-12 08:05:00,117.19,117.21,117.16,117.205,6962200006.0
2007-10-12 08:10:00,117.21,117.21,117.15,117.18,8079200027.0
2007-10-12 08:15:00,117.18,117.23,117.175,117.19,5528800008.0
2007-10-12 08:20:00,117.2,117.23,117.185,117.225,7596999980.0
2007-10-12 08:25:00,117.23,117.26,117.215,117.26,7129500025.0
2007-10-12 08:30:00,117.26,117.265,117.235,117.24,5583600001.0
2007-10-12 08:35:00,117.235,117.26,117.23,117.245,6626799985.0
2007-10-12 08:40:00,117.25,117.34,117.24,117.31,8076899924.0
2007-10-12 08:45:00,117.31,117.35,117.29,117.315,6318899948.0
2007-10-12 08:50:00,117.315,117.38,117.31,117.35,5972299964.0
2007-10-12 08:55:00,117.355,117.36,117.32,117.32,5241099926.0
2007-10-12 09:00:00,117.32,117.38,117.3,117.325,4866200012.0
2007-10-12 09:05:00,117.325,117.34,117.255,117.275,6434800023.0
2007-10-12 09:10:00,117.27,117.285,117.22,117.23,8343800001.0
2007-10-12 09:15:00,117.24,117.24,117.18,117.22,8075399843.0
2007-10-12 09:20:00,117.22,117.24,117.21,117.24,8162999934.0
2007-10-12 09:25:00,117.25,117.26,117.23,117.24,7067800039.0
2007-10-12 09:30:00,117.245,117.3,117.235,117.295,5882000033.0
2007-10-12 09:35:00,117.3,117.3,117.27,117.29,9127400050.0
2007-10-12 09:40:00,117.29,117.29,117.26,117.29,7607899924.0
2007-10-12 09:45:00,117.29,117.33,117.275,117.28,6642700014.0
2007-10-12 09:50:00,117.275,117.33,117.27,117.33,8003400036.0
2007-10-12 09:55:00,117.32,117.33,117.29,117.31,8199999973.0
2007-10-12 10:00:00,117.31,117.345,117.3,117.33,8514899989.0
2007-10-12 10:05:00,117.33,117.36,117.31,117.33,8054999970.0
2007-10-12 10:10:00,117.325,117.33,117.27,117.295,6977600011.0
2007-10-12 10:15:00,117.295,117.31,117.26,117.29,7326699978.0
2007-10-12 10:20:00,117.305,117.32,117.295,117.32,4971399985.0
2007-10-12 10:25:00,117.32,117.32,117.285,117.29,5618199986.0
2007-10-12 10:30:00,117.29,117.31,117.28,117.29,4052399997.0
2007-10-12 10:35:00,117.29,117.295,117.26,117.285,2387500016.0
2007-10-12 10:40:00,117.285,117.31,117.275,117.29,4269200005.0
2007-10-12 10:45:00,117.29,117.31,117.285,117.3,6772299970.0
2007-10-12 10:50:00,117.3,117.32,117.285,117.31,7540400014.0
2007-10-12 10:55:00,117.31,117.35,117.295,117.335,5606599998.0
2007-10-12 11:00:00,117.335,117.37,117.33,117.33,6523409978.0
2007-10-12 11:05:00,117.34,117.345,117.315,117.325,4378499984.0
2007-10-12 11:10:00,117.325,117.42,117.315,117.38,7152899987.0
2007-10-12 11:15:00,117.385,117.42,117.37,117.4,6580399998.0
2007-10-12 11:20:00,117.4,117.425,117.38,117.38,7522600001.0
2007-10-12 11:25:00,117.38,117.405,117.375,117.39,3984299991.0
2007-10-12 11:30:00,117.39,117.4,117.37,117.39,6963499963.0
2007-10-12 11:35:00,117.385,117.43,117.38,117.425,5960099982.0
2007-10-12 11:40:00,117.41,117.46,117.41,117.45,9142199994.0
2007-10-12 11:45:00,117.45,117.47,117.4,117.41,7904799996.0
2007-10-12 11:50:00,117.425,117.46,117.415,117.42,5026499964.0
2007-10-12 11:55:00,117.42,117.42,117.345,117.355,6568034960.0
2007-10-12 12:00:00,117.36,117.42,117.345,117.405,6521399987.0
2007-10-12 12:05:00,117.405,117.42,117.365,117.39,6244799996.0
2007-10-12 12:10:00,117.39,117.44,117.39,117.435,3474599990.0
2007-10-12 12:15:00,117.43,117.46,117.425,117.46,4346299984.0
2007-10-12 12:20:00,117.46,117.46,117.43,117.455,5531499952.0
2007-10-12 12:25:00,117.455,117.46,117.435,117.445,6342899980.0
2007-10-12 12:30:00,117.44,117.45,117.415,117.435,4125099968.0
2007-10-12 12:35:00,117.435,117.46,117.43,117.435,5743525992.0
2007-10-12 12:40:00,117.435,117.45,117.4,117.4,5909400012.0
2007-10-12 12:45:00,117.4,117.42,117.4,117.42,3746199967.0
2007-10-12 12:50:00,117.42,117.45,117.42,117.45,5898799985.0
2007-10-12 12:55:00,117.45,117.47,117.44,117.46,7438800011.0
2007-10-12 13:00:00,117.47,117.48,117.455,117.47,5292499991.0
2007-10-12 13:05:00,117.47,117.48,117.445,117.46,4047099983.0
2007-10-12 13:10:00,117.46,117.46,117.425,117.425,5104700033.0
2007-10-12 13:15:00,117.425,117.465,117.415,117.435,5429000005.0
2007-10-12 13:20:00,117.41,117.44,117.38,117.38,5794599989.0
2007-10-12 13:25:00,117.41,117.425,117.35,117.37,7861799989.0
2007-10-12 13:30:00,117.36,117.39,117.36,117.385,8123100018.0
2007-10-12 13:35:00,117.385,117.41,117.36,117.385,3773300014.0
2007-10-12 13:40:00,117.39,117.4,117.365,117.37,4828899973.0
2007-10-12 13:45:00,117.37,117.41,117.365,117.375,5192129976.0
2007-10-12 13:50:00,117.375,117.42,117.37,117.415,3043499990.0
2007-10-12 13:55:00,117.415,117.46,117.415,117.435,6627800019.0
2007-10-12 14:00:00,117.44,117.45,117.395,117.395,3208800006.0
2007-10-12 14:05:00,117.4,117.455,117.39,117.42,3818699999.0
2007-10-12 14:10:00,117.42,117.49,117.415,117.48,6635100006.0
2007-10-12 14:15:00,117.48,117.49,117.465,117.48,5790699988.0
2007-10-12 14:20:00,117.49,117.51,117.44,117.46,6001499990.0
2007-10-12 14:25:00,117.47,117.55,117.465,117.49,7391799989.0
2007-10-12 14:30:00,117.49,117.68,117.49,117.67,9193499955.0
2007-10-12 14:35:00,117.66,117.67,117.54,117.57,9193499955.0
2007-10-12 14:40:00,117.58,117.59,117.45,117.56,9193499955.0
2007-10-12 14:45:00,117.57,117.66,117.56,117.63,9193499955.0
2007-10-12 14:50:00,117.62,117.65,117.58,117.61,8442099967.0
2007-10-12 14:55:00,117.6,117.63,117.54,117.55,7126700015.0
2007-10-12 15:00:00,117.56,117.56,117.47,117.52,8253500015.0
2007-10-12 15:05:00,117.53,117.55,117.48,117.51,8253500015.0
2007-10-12 15:10:00,117.52,117.52,117.475,117.5,9361159973.0
2007-10-12 15:15:00,117.52,117.54,117.5,117.54,6876499965.0
2007-10-12 15:20:00,117.535,117.59,117.52,117.58,8306599990.0
2007-10-12 15:25:00,117.56,117.59,117.54,117.58,7063999956.0
2007-10-12 15:30:00,117.59,117.62,117.54,117.57,7936999920.0
2007-10-12 15:35:00,117.56,117.56,117.43,117.46,7936999920.0
2007-10-12 15:40:00,117.47,117.56,117.47,117.55,7936999920.0
2007-10-12 15:45:00,117.54,117.55,117.48,117.52,6555700017.0
2007-10-12 15:50:00,117.52,117.56,117.52,117.55,10443999980.0
2007-10-12 15:55:00,117.54,117.58,117.51,117.55,10443999980.0
2007-10-12 16:00:00,117.54,117.55,117.47,117.52,8666999995.0
2007-10-12 16:05:00,117.51,117.63,117.51,117.6,8666999995.0
2007-10-12 16:10:00,117.61,117.625,117.53,117.53,5782599987.0
2007-10-12 16:15:00,117.52,117.56,117.51,117.54,5061499985.0
2007-10-12 16:20:00,117.56,117.57,117.51,117.55,5526400031.0
2007-10-12 16:25:00,117.55,117.575,117.515,117.57,8358699975.0
2007-10-12 16:30:00,117.56,117.6,117.505,117.52,9593100010.0
2007-10-12 16:35:00,117.51,117.53,117.5,117.52,9773999900.0
2007-10-12 16:40:00,117.5,117.53,117.49,117.52,7635399969.0
2007-10-12 16:45:00,117.51,117.51,117.41,117.43,9920159980.0
2007-10-12 16:50:00,117.4,117.42,117.35,117.37,9173619957.0
2007-10-12 16:55:00,117.38,117.43,117.36,117.42,8014019985.0
2007-10-12 17:00:00,117.41,117.49,117.4,117.42,7498999980.0
2007-10-12 17:05:00,117.44,117.55,117.44,117.54,9139399984.0
2007-10-12 17:10:00,117.55,117.55,117.46,117.51,6250300002.0
2007-10-12 17:15:00,117.5,117.51,117.45,117.5,6771499994.0
2007-10-12 17:20:00,117.49,117.54,117.49,117.52,10047000015.0
2007-10-12 17:25:00,117.51,117.545,117.48,117.52,8762600017.0
2007-10-12 17:30:00,117.51,117.53,117.49,117.52,6836000020.0
2007-10-12 17:35:00,117.51,117.52,117.49,117.49,6836000020.0
2007-10-12 17:40:00,117.49,117.49,117.44,117.47,7858580003.0
2007-10-12 17:45:00,117.48,117.53,117.445,117.5,6545299989.0
2007-10-12 17:50:00,117.48,117.57,117.48,117.56,6083749979.0
2007-10-12 17:55:00,117.54,117.565,117.5,117.5,5421199962.0
2007-10-12 18:00:00,117.5,117.51,117.425,117.445,7604699983.0
2007-10-12 18:05:00,117.445,117.46,117.43,117.43,4635599979.0
2007-10-12 18:10:00,117.43,117.51,117.4,117.47,5089599988.0
2007-10-12 18:15:00,117.485,117.49,117.435,117.435,4066750028.0
2007-10-12 18:20:00,117.44,117.48,117.435,117.47,3790050006.0
2007-10-12 18:25:00,117.48,117.505,117.47,117.49,3040100019.0
2007-10-12 18:30:00,117.49,117.57,117.435,117.45,4810800007.0
2007-10-12 18:35:00,117.45,117.49,117.445,117.485,1880300005.0
2007-10-12 18:40:00,117.48,117.495,117.46,117.49,3442839987.0
2007-10-12 18:45:00,117.49,117.49,117.45,117.47,5641390016.0
2007-10-12 18:50:00,117.47,117.52,117.46,117.52,2418300000.0
2007-10-12 18:55:00,117.52,117.54,117.52,117.54,4178339984.0
2007-10-12 19:00:00,117.54,117.54,117.5,117.505,3661500003.0
2007-10-12 19:05:00,117.505,117.515,117.455,117.48,5986090008.0
2007-10-12 19:10:00,117.48,117.48,117.44,117.45,2643100014.0
2007-10-12 19:15:00,117.45,117.45,117.405,117.405,3189700000.0
2007-10-12 19:20:00,117.405,117.44,117.385,117.415,7373900023.0
2007-10-12 19:25:00,117.42,117.42,117.375,117.41,2759599997.0
2007-10-12 19:30:00,117.41,117.44,117.395,117.44,3509900005.0
2007-10-12 19:35:00,117.45,117.5,117.435,117.495,3165241994.0
2007-10-12 19:40:00,117.5,117.51,117.455,117.47,2540499996.0
2007-10-12 19:45:00,117.465,117.54,117.465,117.54,4481599997.0
2007-10-12 19:50:00,117.54,117.54,117.495,117.495,3456200037.0
2007-10-12 19:55:00,117.5,117.5,117.48,117.495,1877900009.0
2007-10-12 20:00:00,117.49,117.525,117.49,117.51,2753900001.0
2007-10-12 20:05:00,117.51,117.52,117.5,117.51,2389299996.0
2007-10-12 20:10:00,117.51,117.51,117.485,117.495,2843399992.0
2007-10-12 20:15:00,117.5,117.51,117.45,117.46,4975869980.0
2007-10-12 20:20:00,117.465,117.51,117.43,117.49,7106659942.0
2007-10-12 20:25:00,117.5,117.5,117.48,117.48,2610600008.0
2007-10-12 20:30:00,117.48,117.49,117.465,117.48,5165999976.0
2007-10-12 20:35:00,117.48,117.51,117.475,117.49,4302100009.0
2007-10-12 20:40:00,117.485,117.51,117.48,117.51,4614199990.0
2007-10-12 20:45:00,117.51,117.535,117.495,117.515,4046299966.0
2007-10-12 20:50:00,117.515,117.53,117.505,117.52,2095799980.0
2007-10-12 20:55:00,117.52,117.585,117.515,117.57,3923299965.0
2007-10-12 21:00:00,117.57,117.58,117.505,117.51,2906700010.0
2007-10-12 21:05:00,117.51,117.59,117.51,117.58,3126899991.0
2007-10-12 21:10:00,117.58,117.6,117.57,117.59,2129299981.0
2007-10-12 21:15:00,117.59,117.59,117.545,117.56,1200300001.0
2007-10-12 21:20:00,117.55,117.575,117.55,117.56,1297499999.0
2007-10-12 21:25:00,117.56,117.58,117.555,117.57,1287699989.0
2007-10-12 21:30:00,117.56,117.61,117.56,117.61,710299999.0
2007-10-12 21:35:00,117.605,117.63,117.585,117.6,1575100001.0
2007-10-12 21:40:00,117.6,117.62,117.585,117.59,449922000.0
2007-10-12 21:45:00,117.58,117.63,117.575,117.62,1555100004.0
2007-10-12 21:50:00,117.61,117.63,117.595,117.61,1535700006.0
2007-10-12 21:55:00,117.61,117.62,117.58,117.62,1967300006.0
2007-10-12 22:00:00,117.62,117.64,117.595,117.64,2022600010.0
2007-10-12 22:05:00,117.64,117.64,117.62,117.63,458299996.0
2007-10-12 22:10:00,117.63,117.63,117.61,117.615,1201699996.0
2007-10-12 22:15:00,117.62,117.64,117.615,117.625,622000003.0
2007-10-12 22:20:00,117.63,117.63,117.62,117.625,358640000.0
2007-10-12 22:25:00,117.625,117.63,117.605,117.61,407100000.0
2007-10-12 22:30:00,117.61,117.615,117.595,117.6,655700005.0
2007-10-12 22:35:00,117.6,117.62,117.575,117.62,1196099985.0
2007-10-12 22:40:00,117.62,117.64,117.595,117.61,1392499998.0
2007-10-12 22:45:00,117.61,117.65,117.6,117.62,1926599986.0
2007-10-12 22:50:00,117.62,117.64,117.62,117.63,240699999.0
2007-10-12 22:55:00,117.625,117.63,117.59,117.59,1107299990.0
2007-10-14 23:30:00,117.42,117.42,117.39,117.41,2048400013.0
2007-10-14 23:35:00,117.4,117.44,117.4,117.43,1191299971.0
2007-10-14 23:40:00,117.42,117.43,117.42,117.42,1519099977.0
2007-10-14 23:45:00,117.43,117.44,117.41,117.43,2969199964.0
2007-10-14 23:50:00,117.43,117.45,117.4,117.41,2939099981.0
2007-10-14 23:55:00,117.41,117.45,117.4,117.42,3277999980.0
2007-10-15 00:00:00,117.42,117.44,117.41,117.43,4418399961.0
2007-10-15 00:05:00,117.43,117.51,117.425,117.495,4707199991.0
2007-10-15 00:10:00,117.51,117.54,117.49,117.515,2424299975.0
2007-10-15 00:15:00,117.5,117.54,117.5,117.51,1932599987.0
2007-10-15 00:20:00,117.51,117.51,117.48,117.49,2309900000.0
2007-10-15 00:25:00,117.495,117.495,117.46,117.47,1303500000.0
2007-10-15 00:30:00,117.47,117.47,117.435,117.45,2086100025.0
2007-10-15 00:35:00,117.45,117.475,117.425,117.475,3048800018.0
2007-10-15 00:40:00,117.475,117.53,117.46,117.52,4162500025.0
2007-10-15 00:45:00,117.52,117.52,117.495,117.51,3055899979.0
2007-10-15 00:50:00,117.51,117.56,117.51,117.56,5787000048.0
2007-10-15 00:55:00,117.56,117.59,117.52,117.55,4401699983.0
2007-10-15 01:00:00,117.55,117.59,117.55,117.565,3088999998.0
2007-10-15 01:05:00,117.565,117.575,117.54,117.54,1223699995.0
2007-10-15 01:10:00,117.54,117.565,117.525,117.53,1204399999.0
2007-10-15 01:15:00,117.53,117.55,117.465,117.48,3513100002.0
2007-10-15 01:20:00,117.48,117.51,117.45,117.5,4454599936.0
2007-10-15 01:25:00,117.505,117.51,117.5,117.51,1785299983.0
2007-10-15 01:30:00,117.51,117.565,117.495,117.56,2344399976.0
2007-10-15 01:35:00,117.56,117.56,117.54,117.56,1990299990.0
2007-10-15 01:40:00,117.56,117.59,117.545,117.555,1940799991.0
2007-10-15 01:45:00,117.555,117.575,117.54,117.575,2265600005.0
2007-10-15 01:50:00,117.575,117.62,117.575,117.605,2297599979.0
2007-10-15 01:55:00,117.605,117.64,117.605,117.64,3250199976.0
2007-10-15 02:00:00,117.635,117.645,117.62,117.63,6567799943.0
2007-10-15 02:05:00,117.63,117.66,117.62,117.62,5088999967.0
2007-10-15 02:10:00,117.62,117.675,117.605,117.65,7239899999.0
2007-10-15 02:15:00,117.65,117.68,117.65,117.67,7948799987.0
2007-10-15 02:20:00,117.68,117.68,117.645,117.665,7049500014.0
2007-10-15 02:25:00,117.67,117.685,117.65,117.67,3788399966.0
2007-10-15 02:30:00,117.665,117.69,117.65,117.675,7454390039.0
2007-10-15 02:35:00,117.675,117.69,117.66,117.68,4043800042.0
2007-10-15 02:40:00,117.68,117.7,117.665,117.68,5414899986.0
2007-10-15 02:45:00,117.68,117.69,117.675,117.685,2030100010.0
2007-10-15 02:50:00,117.685,117.7,117.675,117.685,4445999992.0
2007-10-15 02:55:00,117.685,117.69,117.655,117.665,7261099936.0
2007-10-15 03:00:00,117.66,117.69,117.66,117.665,6743399943.0
2007-10-15 03:05:00,117.665,117.69,117.66,117.675,6304799953.0
2007-10-15 03:10:00,117.675,117.68,117.655,117.68,5469999999.0
2007-10-15 03:15:00,117.68,117.68,117.665,117.67,3668300017.0
2007-10-15 03:20:00,117.67,117.68,117.665,117.665,1653900005.0
2007-10-15 03:25:00,117.67,117.67,117.655,117.66,3655700014.0
2007-10-15 03:30:00,117.66,117.66,117.63,117.65,5873400011.0
2007-10-15 03:35:00,117.65,117.66,117.635,117.64,2887599995.0
2007-10-15 03:40:00,117.64,117.64,117.59,117.6,7162099874.0
2007-10-15 03:45:00,117.6,117.61,117.59,117.61,2772199997.0
2007-10-15 03:50:00,117.61,117.62,117.6,117.61,3152299974.0
2007-10-15 03:55:00,117.61,117.62,117.61,117.62,2630499995.0
2007-10-15 04:00:00,117.62,117.62,117.605,117.61,3183600006.0
2007-10-15 04:05:00,117.61,117.61,117.58,117.59,4008400024.0
2007-10-15 04:10:00,117.58,117.59,117.565,117.565,3899100015.0
2007-10-15 04:15:00,117.57,117.58,117.555,117.56,4189900013.0
2007-10-15 04:20:00,117.56,117.58,117.56,117.58,2983900012.0
2007-10-15 04:25:00,117.58,117.59,117.575,117.585,4704799934.0
2007-10-15 04:30:00,117.585,117.59,117.565,117.57,4981999973.0
2007-10-15 04:35:00,117.57,117.59,117.57,117.57,3595400026.0
2007-10-15 04:40:00,117.57,117.58,117.57,117.58,2782699997.0
2007-10-15 04:45:00,117.58,117.58,117.55,117.56,5961599945.0
2007-10-15 04:50:00,117.56,117.57,117.55,117.56,4231999928.0
2007-10-15 04:55:00,117.555,117.57,117.555,117.56,4340999977.0
2007-10-15 05:00:00,117.56,117.565,117.55,117.555,4678600045.0
2007-10-15 05:05:00,117.56,117.56,117.52,117.52,4854099964.0
2007-10-15 05:10:00,117.525,117.55,117.525,117.535,3925699987.0
2007-10-15 05:15:00,117.535,117.54,117.52,117.53,2957700027.0
2007-10-15 05:20:00,117.53,117.53,117.515,117.53,3796700000.0
2007-10-15 05:25:00,117.53,117.54,117.52,117.52,3348000017.0
2007-10-15 05:30:00,117.525,117.55,117.525,117.535,2335100006.0
2007-10-15 05:35:00,117.535,117.565,117.535,117.555,4658099945.0
2007-10-15 05:40:00,117.555,117.555,117.54,117.55,4220800059.0
2007-10-15 05:45:00,117.55,117.57,117.54,117.56,3777699997.0
2007-10-15 05:50:00,117.56,117.58,117.55,117.57,3741099992.0
2007-10-15 05:55:00,117.57,117.58,117.54,117.57,3354400004.0
2007-10-15 06:00:00,117.57,117.58,117.55,117.56,2531199992.0
2007-10-15 06:05:00,117.56,117.565,117.545,117.55,2307000006.0
2007-10-15 06:10:00,117.53,117.56,117.53,117.55,8093300026.0
2007-10-15 06:15:00,117.55,117.555,117.54,117.55,5736699958.0
2007-10-15 06:20:00,117.53,117.55,117.52,117.53,6068499934.0
2007-10-15 06:25:00,117.53,117.55,117.525,117.54,4314599957.0
2007-10-15 06:30:00,117.54,117.55,117.52,117.54,4208109984.0
2007-10-15 06:35:00,117.54,117.565,117.535,117.55,5618900019.0
2007-10-15 06:40:00,117.55,117.575,117.545,117.565,6141999965.0
2007-10-15 06:45:00,117.57,117.575,117.55,117.55,4882629981.0
2007-10-15 06:50:00,117.55,117.57,117.54,117.55,5260699938.0
2007-10-15 06:55:00,117.56,117.575,117.56,117.57,4566299988.0
2007-10-15 07:00:00,117.57,117.595,117.56,117.585,6106799991.0
2007-10-15 07:05:00,117.585,117.62,117.57,117.605,6604799889.0
2007-10-15 07:10:00,117.61,117.63,117.6,117.63,4801600012.0
2007-10-15 07:15:00,117.63,117.64,117.615,117.62,5218499978.0
2007-10-15 07:20:00,117.63,117.645,117.62,117.62,5305499990.0
2007-10-15 07:25:00,117.63,117.645,117.625,117.64,5167599986.0
2007-10-15 07:30:00,117.64,117.65,117.63,117.63,4239099992.0
2007-10-15 07:35:00,117.63,117.63,117.595,117.595,3767999995.0
2007-10-15 07:40:00,117.6,117.625,117.595,117.62,2962299990.0
2007-10-15 07:45:00,117.62,117.64,117.605,117.63,7837599987.0
2007-10-15 07:50:00,117.63,117.63,117.6,117.615,6609599959.0
2007-10-15 07:55:00,117.615,117.63,117.58,117.63,6385999965.0
2007-10-15 08:00:00,117.63,117.65,117.62,117.62,8138099958.0
2007-10-15 08:05:00,117.6,117.62,117.57,117.605,6845600035.0
2007-10-15 08:10:00,117.605,117.61,117.58,117.59,7016099952.0
2007-10-15 08:15:00,117.6,117.605,117.58,117.595,9007199882.0
2007-10-15 08:20:00,117.58,117.63,117.58,117.62,8112099854.0
2007-10-15 08:25:00,117.62,117.64,117.6,117.64,8083399943.0
2007-10-15 08:30:00,117.62,117.65,117.61,117.64,8199199819.0
2007-10-15 08:35:00,117.65,117.665,117.64,117.66,9699199745.0
2007-10-15 08:40:00,117.66,117.67,117.65,117.67,4334669998.0
2007-10-15 08:45:00,117.65,117.66,117.54,117.55,9583799899.0
2007-10-15 08:50:00,117.56,117.58,117.53,117.54,8834599919.0
2007-10-15 08:55:00,117.53,117.64,117.53,117.64,7553199975.0
2007-10-15 09:00:00,117.65,117.65,117.57,117.6,4391499975.0
2007-10-15 09:05:00,117.61,117.62,117.58,117.605,7911199929.0
2007-10-15 09:10:00,117.605,117.66,117.6,117.66,6935399912.0
2007-10-15 09:15:00,117.64,117.67,117.63,117.66,8398539972.0
2007-10-15 09:20:00,117.67,117.76,117.67,117.75,10573999966.0
2007-10-15 09:25:00,117.75,117.77,117.73,117.75,10013000025.0
2007-10-15 09:30:00,117.76,117.81,117.74,117.77,10013000025.0
2007-10-15 09:35:00,117.78,117.78,117.71,117.75,10013000025.0
2007-10-15 09:40:00,117.74,117.75,117.67,117.71,10013000025.0
2007-10-15 09:45:00,117.7,117.72,117.66,117.66,10013000025.0
2007-10-15 09:50:00,117.67,117.73,117.65,117.65,10028599965.0
2007-10-15 09:55:00,117.66,117.69,117.65,117.68,10038999925.0
2007-10-15 10:00:00,117.67,117.68,117.6,117.63,10038999925.0
2007-10-15 10:05:00,117.64,117.67,117.6,117.67,10038999925.0
2007-10-15 10:10:00,117.68,117.69,117.66,117.68,10038999925.0
2007-10-15 10:15:00,117.69,117.7,117.68,117.69,7342800067.0
2007-10-15 10:20:00,117.7,117.72,117.68,117.69,9148500245.0
2007-10-15 10:25:00,117.7,117.705,117.65,117.67,7385674154.0
2007-10-15 10:30:00,117.67,117.67,117.65,117.67,4878400061.0
2007-10-15 10:35:00,117.67,117.72,117.66,117.7,5406699992.0
2007-10-15 10:40:00,117.7,117.72,117.69,117.7,7110100012.0
2007-10-15 10:45:00,117.68,117.69,117.63,117.655,7281199881.0
2007-10-15 10:50:00,117.65,117.65,117.625,117.64,7137400004.0
2007-10-15 10:55:00,117.64,117.65,117.635,117.64,7560999985.0
2007-10-15 11:00:00,117.64,117.66,117.615,117.645,6441829998.0
2007-10-15 11:05:00,117.645,117.65,117.615,117.645,8826299966.0
2007-10-15 11:10:00,117.645,117.66,117.63,117.64,8592299961.0
2007-10-15 11:15:00,117.64,117.68,117.64,117.67,10181700050.0
2007-10-15 11:20:00,117.66,117.69,117.65,117.67,8736499957.0
2007-10-15 11:25:00,117.68,117.69,117.655,117.67,8411200027.0
2007-10-15 11:30:00,117.65,117.66,117.595,117.61,9362699968.0
2007-10-15 11:35:00,117.6,117.69,117.58,117.66,9432099967.0
2007-10-15 11:40:00,117.67,117.74,117.67,117.7,8993500000.0
2007-10-15 11:45:00,117.71,117.75,117.71,117.73,8420300004.0
2007-10-15 11:50:00,117.74,117.74,117.65,117.65,9129400003.0
2007-10-15 11:55:00,117.66,117.72,117.65,117.72,10408000000.0
2007-10-15 12:00:00,117.735,117.75,117.68,117.72,7270800011.0
2007-10-15 12:05:00,117.71,117.73,117.695,117.72,7202600018.0
2007-10-15 12:10:00,117.73,117.75,117.655,117.67,10024099968.0
2007-10-15 12:15:00,117.67,117.7,117.66,117.69,7804449939.0
2007-10-15 12:20:00,117.69,117.695,117.65,117.66,8111099954.0
2007-10-15 12:25:00,117.67,117.71,117.67,117.71,7903999882.0
2007-10-15 12:30:00,117.71,117.72,117.68,117.695,8282099987.0
2007-10-15 12:35:00,117.67,117.71,117.67,117.675,8384700074.0
2007-10-15 12:40:00,117.67,117.72,117.67,117.69,9083000104.0
2007-10-15 12:45:00,117.7,117.74,117.7,117.71,3517000020.0
2007-10-15 12:50:00,117.72,117.75,117.71,117.72,4957999986.0
2007-10-15 12:55:00,117.72,117.8,117.67,117.78,8764499935.0
2007-10-15 13:00:00,117.79,117.79,117.735,117.76,7669271006.0
2007-10-15 13:05:00,117.76,117.76,117.72,117.73,8081630985.0
2007-10-15 13:10:00,117.74,117.77,117.725,117.765,6975100032.0
2007-10-15 13:15:00,117.765,117.78,117.74,117.78,2140399997.0
2007-10-15 13:20:00,117.77,117.78,117.73,117.75,744500020.0
2007-10-15 13:25:00,117.75,117.77,117.72,117.72,7599099934.0
2007-10-15 13:30:00,117.73,117.74,117.72,117.72,8604000021.0
2007-10-15 13:35:00,117.7,117.745,117.69,117.7,8988699971.0
2007-10-15 13:40:00,117.71,117.73,117.7,117.715,9149399947.0
2007-10-15 13:45:00,117.72,117.72,117.68,117.7,10443500110.0
2007-10-15 13:50:00,117.71,117.71,117.68,117.7,9182900070.0
2007-10-15 13:55:00,117.69,117.7,117.68,117.69,5141200032.0
2007-10-15 14:00:00,117.7,117.7,117.65,117.65,5142199968.0
2007-10-15 14:05:00,117.66,117.68,117.65,117.67,3428799936.0
2007-10-15 14:10:00,117.68,117.74,117.67,117.73,4285999920.0
2007-10-15 14:15:00,117.74,117.79,117.74,117.78,2571599952.0
2007-10-15 14:20:00,117.79,117.83,117.78,117.79,4285999920.0
2007-10-15 14:25:00,117.78,117.81,117.76,117.78,4285999920.0
2007-10-15 14:30:00,117.8,117.83,117.79,117.81,9384999960.0
2007-10-15 14:35:00,117.82,117.84,117.74,117.74,9384999960.0
2007-10-15 14:40:00,117.75,117.82,117.75,117.82,9817099949.0
2007-10-15 14:45:00,117.83,117.84,117.82,117.83,10150999905.0
2007-10-15 14:50:00,117.84,117.87,117.82,117.82,10150999905.0
2007-10-15 14:55:00,117.83,117.88,117.82,117.84,10348799951.0
2007-10-15 15:00:00,117.85,117.91,117.85,117.86,10645500020.0
2007-10-15 15:05:00,117.87,117.92,117.86,117.91,10645500020.0
2007-10-15 15:10:00,117.92,117.95,117.9,117.91,8752400022.0
2007-10-15 15:15:00,117.91,117.915,117.86,117.875,7822799963.0
2007-10-15 15:20:00,117.875,117.92,117.86,117.905,7014999973.0
2007-10-15 15:25:00,117.905,117.91,117.88,117.9,6859399982.0
2007-10-15 15:30:00,117.91,117.92,117.89,117.9,8457399988.0
2007-10-15 15:35:00,117.9,117.93,117.86,117.86,8008799998.0
2007-10-15 15:40:00,117.85,117.875,117.79,117.81,7353100006.0
2007-10-15 15:45:00,117.81,117.81,117.66,117.75,10484840159.0
2007-10-15 15:50:00,117.745,117.75,117.71,117.72,9893896028.0
2007-10-15 15:55:00,117.73,117.75,117.67,117.73,9748369985.0
2007-10-15 16:00:00,117.74,117.76,117.7,117.74,9748369985.0
2007-10-15 16:05:00,117.73,117.75,117.68,117.75,9748369985.0
2007-10-15 16:10:00,117.74,117.75,117.7,117.72,9748369985.0
2007-10-15 16:15:00,117.73,117.73,117.68,117.68,9748369985.0
2007-10-15 16:20:00,117.69,117.71,117.67,117.7,9748369985.0
2007-10-15 16:25:00,117.71,117.71,117.59,117.6,9748369985.0
2007-10-15 16:30:00,117.59,117.6,117.56,117.59,9748369985.0
2007-10-15 16:35:00,117.58,117.61,117.54,117.55,10268107973.0
2007-10-15 16:40:00,117.54,117.57,117.51,117.51,10614599965.0
2007-10-15 16:45:00,117.52,117.57,117.46,117.53,10614599965.0
2007-10-15 16:50:00,117.54,117.54,117.43,117.45,10614599965.0
2007-10-15 16:55:00,117.46,117.46,117.43,117.44,10614599965.0
2007-10-15 17:00:00,117.45,117.47,117.34,117.35,10614599965.0
2007-10-15 17:05:00,117.36,117.39,117.26,117.34,10614599965.0
2007-10-15 17:10:00,117.35,117.41,117.31,117.41,10614599965.0
2007-10-15 17:15:00,117.4,117.45,117.38,117.43,10614599965.0
2007-10-15 17:20:00,117.42,117.44,117.29,117.33,10614599965.0
2007-10-15 17:25:00,117.32,117.36,117.24,117.36,10614599965.0
2007-10-15 17:30:00,117.37,117.37,117.27,117.32,10614599965.0
2007-10-15 17:35:00,117.31,117.34,117.25,117.34,10614599965.0
2007-10-15 17:40:00,117.33,117.36,117.32,117.32,10614599965.0
2007-10-15 17:45:00,117.33,117.365,117.3,117.31,9936579969.0
2007-10-15 17:50:00,117.3,117.36,117.3,117.31,7224499985.0
2007-10-15 17:55:00,117.32,117.37,117.32,117.36,7224499985.0
2007-10-15 18:00:00,117.35,117.365,117.29,117.29,8923800028.0
2007-10-15 18:05:00,117.28,117.37,117.28,117.37,9217000170.0
2007-10-15 18:10:00,117.36,117.405,117.36,117.405,9217000170.0
2007-10-15 18:15:00,117.4,117.42,117.38,117.405,4717000000.0
2007-10-15 18:20:00,117.405,117.405,117.37,117.375,6410699921.0
2007-10-15 18:25:00,117.375,117.39,117.33,117.34,6852000064.0
2007-10-15 18:30:00,117.33,117.34,117.31,117.34,6411000135.0
2007-10-15 18:35:00,117.34,117.41,117.34,117.35,6153800007.0
2007-10-15 18:40:00,117.36,117.37,117.29,117.32,9568000210.0
2007-10-15 18:45:00,117.335,117.345,117.275,117.28,9857548034.0
2007-10-15 18:50:00,117.26,117.33,117.26,117.32,6918400031.0
2007-10-15 18:55:00,117.32,117.32,117.26,117.27,8741900011.0
2007-10-15 19:00:00,117.26,117.31,117.25,117.29,10025000000.0
2007-10-15 19:05:00,117.27,117.315,117.27,117.29,7725000011.0
2007-10-15 19:10:00,117.3,117.31,117.25,117.3,6956000000.0
2007-10-15 19:15:00,117.29,117.33,117.28,117.31,8413999919.0
2007-10-15 19:20:00,117.31,117.32,117.27,117.27,6876900039.0
2007-10-15 19:25:00,117.28,117.31,117.255,117.31,7618699925.0
2007-10-15 19:30:00,117.315,117.36,117.31,117.335,7729400022.0
2007-10-15 19:35:00,117.335,117.355,117.325,117.35,6941299987.0
2007-10-15 19:40:00,117.35,117.35,117.27,117.28,5535700004.0
2007-10-15 19:45:00,117.28,117.31,117.265,117.305,6289000010.0
2007-10-15 19:50:00,117.305,117.31,117.28,117.295,4828899987.0
2007-10-15 19:55:00,117.295,117.3,117.265,117.28,5625100004.0
2007-10-15 20:00:00,117.28,117.28,117.255,117.26,6409700036.0
2007-10-15 20:05:00,117.26,117.26,117.12,117.12,8579000026.0
2007-10-15 20:10:00,117.11,117.16,117.11,117.15,9812700028.0
2007-10-15 20:15:00,117.155,117.23,117.13,117.21,7990000054.0
2007-10-15 20:20:00,117.22,117.23,117.16,117.16,9221600025.0
2007-10-15 20:25:00,117.165,117.23,117.16,117.225,3773100007.0
2007-10-15 20:30:00,117.225,117.24,117.21,117.23,7494399993.0
2007-10-15 20:35:00,117.23,117.23,117.185,117.215,5997249983.0
2007-10-15 20:40:00,117.215,117.25,117.215,117.235,4787300041.0
2007-10-15 20:45:00,117.23,117.27,117.23,117.245,8363399926.0
2007-10-15 20:50:00,117.23,117.25,117.22,117.22,7960959957.0
2007-10-15 20:55:00,117.22,117.22,117.16,117.2,7983599985.0
2007-10-15 21:00:00,117.2,117.335,117.2,117.28,6661700012.0
2007-10-15 21:05:00,117.285,117.305,117.25,117.26,8240999976.0
2007-10-15 21:10:00,117.26,117.28,117.17,117.17,5089300012.0
2007-10-15 21:15:00,117.17,117.19,117.14,117.18,6076599988.0
2007-10-15 21:20:00,117.18,117.19,117.1,117.12,8108020023.0
2007-10-15 21:25:00,117.11,117.18,117.1,117.18,8725300016.0
2007-10-15 21:30:00,117.17,117.19,117.17,117.18,7172299938.0
2007-10-15 21:35:00,117.19,117.22,117.18,117.19,8143349993.0
2007-10-15 21:40:00,117.2,117.205,117.155,117.205,8916949997.0
2007-10-15 21:45:00,117.2,117.315,117.19,117.28,9188299984.0
2007-10-15 21:50:00,117.27,117.275,117.2,117.21,7422199962.0
2007-10-15 21:55:00,117.22,117.28,117.22,117.28,4832300025.0
2007-10-15 22:00:00,117.28,117.285,117.22,117.255,4522299984.0
2007-10-15 22:05:00,117.255,117.28,117.235,117.275,2469399988.0
2007-10-15 22:10:00,117.275,117.315,117.265,117.31,5596300025.0
2007-10-15 22:15:00,117.31,117.33,117.295,117.315,2736499980.0
2007-10-15 22:20:00,117.32,117.37,117.32,117.35,6210099934.0
2007-10-15 22:25:00,117.35,117.44,117.35,117.41,7246199980.0
2007-10-15 22:30:00,117.41,117.44,117.385,117.39,5892699960.0
2007-10-15 22:35:00,117.39,117.44,117.37,117.41,5443100023.0
2007-10-15 22:40:00,117.41,117.41,117.35,117.365,3162100011.0
2007-10-15 22:45:00,117.365,117.375,117.36,117.37,4070700031.0
2007-10-15 22:50:00,117.365,117.39,117.355,117.375,4049899973.0
2007-10-15 22:55:00,117.37,117.4,117.36,117.38,5353799993.0
2007-10-15 23:00:00,117.38,117.46,117.34,117.36,2102800000.0
2007-10-15 23:05:00,117.36,117.37,117.34,117.365,1189400000.0
2007-10-15 23:10:00,117.36,117.375,117.36,117.36,333000000.0
2007-10-15 23:15:00,117.36,117.365,117.33,117.36,863900006.0
2007-10-15 23:20:00,117.36,117.37,117.33,117.36,662200003.0
2007-10-15 23:25:00,117.36,117.41,117.36,117.41,1108900001.0
2007-10-15 23:30:00,117.41,117.43,117.34,117.395,2170900000.0
2007-10-15 23:35:00,117.385,117.4,117.365,117.38,556900001.0
2007-10-15 23:40:00,117.38,117.42,117.375,117.41,761100002.0
2007-10-15 23:45:00,117.41,117.42,117.395,117.405,1238700008.0
2007-10-15 23:50:00,117.405,117.45,117.395,117.43,1478400001.0
2007-10-15 23:55:00,117.43,117.43,117.41,117.42,1143700000.0
2007-10-16 00:00:00,117.42,117.43,117.395,117.42,2456199994.0
2007-10-16 00:05:00,117.42,117.43,117.39,117.39,2148900003.0
2007-10-16 00:10:00,117.39,117.39,117.365,117.365,2729099999.0
2007-10-16 00:15:00,117.37,117.43,117.37,117.4,4296699979.0
2007-10-16 00:20:00,117.4,117.43,117.385,117.4,5705200003.0
2007-10-16 00:25:00,117.41,117.41,117.4,117.4,1084100000.0
2007-10-16 00:30:00,117.4,117.41,117.4,117.4,3247400005.0
2007-10-16 00:35:00,117.41,117.42,117.4,117.405,3861700020.0
2007-10-16 00:40:00,117.41,117.43,117.4,117.43,3095000037.0
2007-10-16 00:45:00,117.43,117.46,117.355,117.375,5793999995.0
2007-10-16 00:50:00,117.375,117.41,117.345,117.35,4849299984.0
2007-10-16 00:55:00,117.35,117.375,117.33,117.35,5310600010.0
2007-10-16 01:00:00,117.35,117.38,117.305,117.345,3187799986.0
2007-10-16 01:05:00,117.35,117.39,117.345,117.385,2933700006.0
2007-10-16 01:10:00,117.385,117.41,117.35,117.41,3337700016.0
2007-10-16 01:15:00,117.405,117.42,117.385,117.4,4044800024.0
2007-10-16 01:20:00,117.4,117.43,117.39,117.42,3270500005.0
2007-10-16 01:25:00,117.42,117.44,117.42,117.43,2567699993.0
2007-10-16 01:30:00,117.43,117.45,117.405,117.44,2521699993.0
2007-10-16 01:35:00,117.44,117.45,117.425,117.43,1277100009.0
2007-10-16 01:40:00,117.43,117.44,117.415,117.42,3114799988.0
2007-10-16 01:45:00,117.415,117.435,117.38,117.39,3051600029.0
2007-10-16 01:50:00,117.39,117.425,117.37,117.41,4079900019.0
2007-10-16 01:55:00,117.41,117.43,117.405,117.425,3246300001.0
2007-10-16 02:00:00,117.425,117.45,117.415,117.44,5573500022.0
2007-10-16 02:05:00,117.44,117.44,117.425,117.43,6611200013.0
2007-10-16 02:10:00,117.43,117.43,117.37,117.37,6692600007.0
2007-10-16 02:15:00,117.37,117.38,117.34,117.36,6817900021.0
2007-10-16 02:20:00,117.365,117.375,117.35,117.35,7158199972.0
2007-10-16 02:25:00,117.34,117.36,117.32,117.335,6126400022.0
2007-10-16 02:30:00,117.335,117.34,117.26,117.29,8651700027.0
2007-10-16 02:35:00,117.285,117.295,117.19,117.25,6891199969.0
2007-10-16 02:40:00,117.245,117.26,117.18,117.21,6570899935.0
2007-10-16 02:45:00,117.22,117.25,117.2,117.24,8347618003.0
2007-10-16 02:50:00,117.25,117.26,117.215,117.22,8657708973.0
2007-10-16 02:55:00,117.22,117.24,117.2,117.21,7172199977.0
2007-10-16 03:00:00,117.21,117.225,117.19,117.215,7389300001.0
2007-10-16 03:05:00,117.215,117.225,117.17,117.205,6951400034.0
2007-10-16 03:10:00,117.19,117.25,117.17,117.235,8581799976.0
2007-10-16 03:15:00,117.235,117.25,117.205,117.22,5885800002.0
2007-10-16 03:20:00,117.22,117.25,117.21,117.25,6309350044.0
2007-10-16 03:25:00,117.25,117.26,117.23,117.235,6649000046.0
2007-10-16 03:30:00,117.24,117.31,117.24,117.31,7313900059.0
2007-10-16 03:35:00,117.31,117.32,117.285,117.3,6708200032.0
2007-10-16 03:40:00,117.3,117.31,117.29,117.3,5483100064.0
2007-10-16 03:45:00,117.3,117.305,117.28,117.29,7104599951.0
2007-10-16 03:50:00,117.29,117.3,117.27,117.285,3968900036.0
2007-10-16 03:55:00,117.285,117.29,117.265,117.29,2605350027.0
2007-10-16 04:00:00,117.29,117.305,117.275,117.285,5364299962.0
2007-10-16 04:05:00,117.285,117.3,117.285,117.29,2723500000.0
2007-10-16 04:10:00,117.29,117.29,117.28,117.29,1548099984.0
2007-10-16 04:15:00,117.29,117.32,117.28,117.31,2658999998.0
2007-10-16 04:20:00,117.31,117.34,117.31,117.34,4486600002.0
2007-10-16 04:25:00,117.34,117.37,117.335,117.37,5928100031.0
2007-10-16 04:30:00,117.37,117.37,117.33,117.35,5604599995.0
2007-10-16 04:35:00,117.35,117.36,117.335,117.345,3445900032.0
2007-10-16 04:40:00,117.35,117.36,117.345,117.355,2204699991.0
2007-10-16 04:45:00,117.355,117.36,117.34,117.36,1881300002.0
2007-10-16 04:50:00,117.36,117.37,117.335,117.34,4889200002.0
2007-10-16 04:55:00,117.34,117.36,117.34,117.36,3128799992.0
2007-10-16 05:00:00,117.355,117.39,117.35,117.38,5654900012.0
2007-10-16 05:05:00,117.38,117.41,117.37,117.38,5370899967.0
2007-10-16 05:10:00,117.38,117.39,117.36,117.365,5561499988.0
2007-10-16 05:15:00,117.365,117.38,117.34,117.345,3533600028.0
2007-10-16 05:20:00,117.345,117.38,117.34,117.355,3498000009.0
2007-10-16 05:25:00,117.35,117.36,117.33,117.34,5141000045.0
2007-10-16 05:30:00,117.34,117.35,117.34,117.34,4165460061.0
2007-10-16 05:35:00,117.34,117.38,117.335,117.38,3169700018.0
2007-10-16 05:40:00,117.38,117.4,117.37,117.38,2924900049.0
2007-10-16 05:45:00,117.38,117.38,117.355,117.37,3073300000.0
2007-10-16 05:50:00,117.37,117.385,117.36,117.38,2279100003.0
2007-10-16 05:55:00,117.38,117.395,117.365,117.375,3239100065.0
2007-10-16 06:00:00,117.375,117.43,117.37,117.405,4652100022.0
2007-10-16 06:05:00,117.405,117.41,117.37,117.39,3383000008.0
2007-10-16 06:10:00,117.39,117.4,117.36,117.39,8476100045.0
2007-10-16 06:15:00,117.37,117.42,117.37,117.38,7357400017.0
2007-10-16 06:20:00,117.385,117.4,117.36,117.38,6960799963.0
2007-10-16 06:25:00,117.38,117.39,117.37,117.38,5970600019.0
2007-10-16 06:30:00,117.38,117.39,117.37,117.38,4136400035.0
2007-10-16 06:35:00,117.38,117.38,117.37,117.38,1361899999.0
2007-10-16 06:40:00,117.38,117.385,117.365,117.37,3336719991.0
2007-10-16 06:45:00,117.375,117.39,117.36,117.39,2461699982.0
2007-10-16 06:50:00,117.39,117.4,117.375,117.38,3046799993.0
2007-10-16 06:55:00,117.38,117.405,117.375,117.405,3520599990.0
2007-10-16 07:00:00,117.405,117.42,117.365,117.37,6008500005.0
2007-10-16 07:05:00,117.37,117.405,117.37,117.38,5862700020.0
2007-10-16 07:10:00,117.38,117.385,117.36,117.37,4331500035.0
2007-10-16 07:15:00,117.37,117.39,117.36,117.385,5099799961.0
2007-10-16 07:20:00,117.385,117.39,117.365,117.38,4905799992.0
2007-10-16 07:25:00,117.38,117.4,117.36,117.38,7201000056.0
2007-10-16 07:30:00,117.38,117.41,117.38,117.38,5496800056.0
2007-10-16 07:35:00,117.38,117.385,117.365,117.375,7667199966.0
2007-10-16 07:40:00,117.38,117.39,117.355,117.39,5675899995.0
2007-10-16 07:45:00,117.38,117.4,117.36,117.375,7284300054.0
2007-10-16 07:50:00,117.36,117.37,117.33,117.34,8087999953.0
2007-10-16 07:55:00,117.34,117.36,117.32,117.35,9466399983.0
2007-10-16 08:00:00,117.37,117.39,117.34,117.35,7537100009.0
2007-10-16 08:05:00,117.34,117.41,117.32,117.41,9046599988.0
2007-10-16 08:10:00,117.4,117.42,117.38,117.395,8073000004.0
2007-10-16 08:15:00,117.38,117.41,117.37,117.39,9147099943.0
2007-10-16 08:20:00,117.4,117.42,117.38,117.405,9026100035.0
2007-10-16 08:25:00,117.405,117.41,117.38,117.385,5639800028.0
2007-10-16 08:30:00,117.385,117.43,117.38,117.41,6379099979.0
2007-10-16 08:35:00,117.4,117.41,117.37,117.4,5760799956.0
2007-10-16 08:40:00,117.39,117.41,117.345,117.37,8604899973.0
2007-10-16 08:45:00,117.37,117.37,117.33,117.33,10010799964.0
2007-10-16 08:50:00,117.32,117.35,117.29,117.32,10476999945.0
2007-10-16 08:55:00,117.31,117.34,117.29,117.29,10447299952.0
2007-10-16 09:00:00,117.28,117.29,117.22,117.25,10328499980.0
2007-10-16 09:05:00,117.26,117.29,117.16,117.18,10328499980.0
2007-10-16 09:10:00,117.17,117.2,117.02,117.12,10328499980.0
2007-10-16 09:15:00,117.11,117.12,116.99,117.07,9152999970.0
2007-10-16 09:20:00,117.08,117.13,116.87,116.92,9152999970.0
2007-10-16 09:25:00,116.92,116.96,116.79,116.81,9437800008.0
2007-10-16 09:30:00,116.8,116.81,116.445,116.54,8435100003.0
2007-10-16 09:35:00,116.54,116.79,116.52,116.64,6686159981.0
2007-10-16 09:40:00,116.635,116.72,116.635,116.68,8454299982.0
2007-10-16 09:45:00,116.69,116.805,116.69,116.78,9684099992.0
2007-10-16 09:50:00,116.77,116.89,116.74,116.78,9611499975.0
2007-10-16 09:55:00,116.77,116.81,116.73,116.76,9737600009.0
2007-10-16 10:00:00,116.76,116.87,116.74,116.85,9074375995.0
2007-10-16 10:05:00,116.84,116.87,116.8,116.86,9219888003.0
2007-10-16 10:10:00,116.87,116.92,116.85,116.88,9570500005.0
2007-10-16 10:15:00,116.89,116.97,116.85,116.88,9570500005.0
2007-10-16 10:20:00,116.87,116.97,116.87,116.94,9570500005.0
2007-10-16 10:25:00,116.95,117.05,116.92,116.98,9570500005.0
2007-10-16 10:30:00,116.985,117.1,116.94,117.06,7450300005.0
2007-10-16 10:35:00,117.07,117.07,116.96,116.98,6920250005.0
2007-10-16 10:40:00,116.99,117.05,116.94,116.96,6920250005.0
2007-10-16 10:45:00,116.95,116.98,116.9,116.95,7976650010.0
2007-10-16 10:50:00,116.93,116.96,116.9,116.92,6402300013.0
2007-10-16 10:55:00,116.92,116.955,116.91,116.925,5974220003.0
2007-10-16 11:00:00,116.925,116.955,116.91,116.935,8323099951.0
2007-10-16 11:05:00,116.935,116.96,116.86,116.91,9041199984.0
2007-10-16 11:10:00,116.89,116.92,116.85,116.88,9611600012.0
2007-10-16 11:15:00,116.89,116.93,116.88,116.89,10551499910.0
2007-10-16 11:20:00,116.91,116.91,116.85,116.86,6249499974.0
2007-10-16 11:25:00,116.85,116.86,116.78,116.785,7125500019.0
2007-10-16 11:30:00,116.785,116.81,116.76,116.81,8922900002.0
2007-10-16 11:35:00,116.82,116.82,116.72,116.74,8449000022.0
2007-10-16 11:40:00,116.745,116.75,116.7,116.71,8459799966.0
2007-10-16 11:45:00,116.7,116.73,116.67,116.71,9999749850.0
2007-10-16 11:50:00,116.7,116.79,116.7,116.76,10241000051.0
2007-10-16 11:55:00,116.75,116.76,116.72,116.73,10485500225.0
2007-10-16 12:00:00,116.74,116.75,116.7,116.73,10485500225.0
2007-10-16 12:05:00,116.74,116.74,116.69,116.71,10498800194.0
2007-10-16 12:10:00,116.72,116.75,116.68,116.725,9363200027.0
2007-10-16 12:15:00,116.73,116.83,116.72,116.81,9449799980.0
2007-10-16 12:20:00,116.825,116.89,116.825,116.87,6813600008.0
2007-10-16 12:25:00,116.88,116.89,116.87,116.88,3055200007.0
2007-10-16 12:30:00,116.88,116.88,116.71,116.73,7739400000.0
2007-10-16 12:35:00,116.74,116.775,116.65,116.66,8890600005.0
2007-10-16 12:40:00,116.685,116.695,116.64,116.65,7869499975.0
2007-10-16 12:45:00,116.66,116.75,116.655,116.735,9435799981.0
2007-10-16 12:50:00,116.74,116.77,116.71,116.72,10296999985.0
2007-10-16 12:55:00,116.715,116.75,116.705,116.745,8981399947.0
2007-10-16 13:00:00,116.72,116.77,116.62,116.64,7961999965.0
2007-10-16 13:05:00,116.65,116.71,116.64,116.68,7961999965.0
2007-10-16 13:10:00,116.69,116.72,116.66,116.7,7961999965.0
2007-10-16 13:15:00,116.71,116.765,116.7,116.71,8602999996.0
2007-10-16 13:20:00,116.715,116.73,116.67,116.72,6833700018.0
2007-10-16 13:25:00,116.71,116.75,116.65,116.75,7106999995.0
2007-10-16 13:30:00,116.75,116.84,116.745,116.77,8650399989.0
2007-10-16 13:35:00,116.77,116.84,116.74,116.76,7252399978.0
2007-10-16 13:40:00,116.77,116.775,116.72,116.72,9723399978.0
2007-10-16 13:45:00,116.73,116.74,116.715,116.73,9131999961.0
2007-10-16 13:50:00,116.735,116.77,116.72,116.77,5535319980.0
2007-10-16 13:55:00,116.78,116.8,116.75,116.76,9465559997.0
2007-10-16 14:00:00,116.75,116.79,116.72,116.72,7822640025.0
2007-10-16 14:05:00,116.71,116.74,116.69,116.74,4789999945.0
2007-10-16 14:10:00,116.755,116.755,116.69,116.715,9474700000.0
2007-10-16 14:15:00,116.72,116.74,116.7,116.71,6201100004.0
2007-10-16 14:20:00,116.7,116.73,116.67,116.68,8521000005.0
2007-10-16 14:25:00,116.695,116.73,116.69,116.72,9458599961.0
2007-10-16 14:30:00,116.74,116.76,116.67,116.67,9692999950.0
2007-10-16 14:35:00,116.68,116.73,116.66,116.72,9692999950.0
2007-10-16 14:40:00,116.73,116.735,116.7,116.71,8152600033.0
2007-10-16 14:45:00,116.72,116.79,116.715,116.78,6942399937.0
2007-10-16 14:50:00,116.77,116.82,116.76,116.77,7672799920.0
2007-10-16 14:55:00,116.78,116.88,116.78,116.82,9116599950.0
2007-10-16 15:00:00,116.81,116.81,116.58,116.62,8623100055.0
2007-10-16 15:05:00,116.61,116.64,116.54,116.56,8882000070.0
2007-10-16 15:10:00,116.57,116.67,116.55,116.65,8882000070.0
2007-10-16 15:15:00,116.64,116.78,116.62,116.77,7490000010.0
2007-10-16 15:20:00,116.76,116.8,116.71,116.8,7490000010.0
2007-10-16 15:25:00,116.81,116.87,116.78,116.78,8000800012.0
2007-10-16 15:30:00,116.79,116.83,116.67,116.685,8822400023.0
2007-10-16 15:35:00,116.685,116.69,116.62,116.64,9109399974.0
2007-10-16 15:40:00,116.63,116.65,116.58,116.59,8869499955.0
2007-10-16 15:45:00,116.6,116.67,116.57,116.63,8869499955.0
2007-10-16 15:50:00,116.64,116.69,116.6,116.67,8869499955.0
2007-10-16 15:55:00,116.68,116.76,116.68,116.74,8869499955.0
2007-10-16 16:00:00,116.75,116.75,116.63,116.67,8869499955.0
2007-10-16 16:05:00,116.66,116.78,116.65,116.715,7294399995.0
2007-10-16 16:10:00,116.71,116.73,116.62,116.62,6711800010.0
2007-10-16 16:15:00,116.62,116.645,116.57,116.62,8502399998.0
2007-10-16 16:20:00,116.62,116.66,116.605,116.63,7275499999.0
2007-10-16 16:25:00,116.63,116.63,116.505,116.585,6375400029.0
2007-10-16 16:30:00,116.585,116.67,116.565,116.655,6654899967.0
2007-10-16 16:35:00,116.655,116.66,116.57,116.58,5932300006.0
2007-10-16 16:40:00,116.58,116.63,116.48,116.49,7343750009.0
2007-10-16 16:45:00,116.495,116.6,116.46,116.58,7536800005.0
2007-10-16 16:50:00,116.58,116.59,116.49,116.535,7561520012.0
2007-10-16 16:55:00,116.535,116.655,116.535,116.565,6645200031.0
2007-10-16 17:00:00,116.565,116.67,116.545,116.625,6194500003.0
2007-10-16 17:05:00,116.63,116.64,116.52,116.58,6837647989.0
2007-10-16 17:10:00,116.58,116.59,116.505,116.535,6688700013.0
2007-10-16 17:15:00,116.535,116.605,116.505,116.575,7581749999.0
2007-10-16 17:20:00,116.575,116.6,116.54,116.57,5233779973.0
2007-10-16 17:25:00,116.57,116.59,116.53,116.55,6039499995.0
2007-10-16 17:30:00,116.55,116.72,116.545,116.7,5362800004.0
2007-10-16 17:35:00,116.7,116.775,116.68,116.7,6232750009.0
2007-10-16 17:40:00,116.7,116.71,116.65,116.7,4957100004.0
2007-10-16 17:45:00,116.7,116.72,116.63,116.65,6952799992.0
2007-10-16 17:50:00,116.65,116.685,116.625,116.64,5163799986.0
2007-10-16 17:55:00,116.64,116.7,116.61,116.61,6216800051.0
2007-10-16 18:00:00,116.615,116.655,116.575,116.65,5606400004.0
2007-10-16 18:05:00,116.65,116.68,116.64,116.665,3421900008.0
2007-10-16 18:10:00,116.665,116.69,116.59,116.65,5464100005.0
2007-10-16 18:15:00,116.65,116.66,116.615,116.625,6532900030.0
2007-10-16 18:20:00,116.625,116.66,116.59,116.645,6672000006.0
2007-10-16 18:25:00,116.65,116.66,116.615,116.64,3412100010.0
2007-10-16 18:30:00,116.645,116.69,116.62,116.68,4919349953.0
2007-10-16 18:35:00,116.68,116.68,116.65,116.655,2103999999.0
2007-10-16 18:40:00,116.655,116.73,116.65,116.69,4565399992.0
2007-10-16 18:45:00,116.69,116.74,116.68,116.73,4369299990.0
2007-10-16 18:50:00,116.73,116.765,116.725,116.735,3768000009.0
2007-10-16 18:55:00,116.74,116.745,116.665,116.685,5579499997.0
2007-10-16 19:00:00,116.685,116.71,116.66,116.705,4807199995.0
2007-10-16 19:05:00,116.705,116.71,116.64,116.66,4592689977.0
2007-10-16 19:10:00,116.66,116.68,116.63,116.64,4154100007.0
2007-10-16 19:15:00,116.65,116.66,116.635,116.655,3690800007.0
2007-10-16 19:20:00,116.645,116.68,116.63,116.65,4728900002.0
2007-10-16 19:25:00,116.645,116.69,116.64,116.65,4538200044.0
2007-10-16 19:30:00,116.65,116.7,116.605,116.665,5169600011.0
2007-10-16 19:35:00,116.665,116.73,116.655,116.68,5840600041.0
2007-10-16 19:40:00,116.685,116.72,116.65,116.72,3762299993.0
2007-10-16 19:45:00,116.715,116.74,116.655,116.68,5197899998.0
2007-10-16 19:50:00,116.68,116.7,116.64,116.695,6330799998.0
2007-10-16 19:55:00,116.695,116.73,116.68,116.705,5360900000.0
2007-10-16 20:00:00,116.705,116.725,116.675,116.72,4741800003.0
2007-10-16 20:05:00,116.72,116.75,116.685,116.705,6071200029.0
2007-10-16 20:10:00,116.71,116.765,116.69,116.755,4828060022.0
2007-10-16 20:15:00,116.755,116.84,116.745,116.8,5644040014.0
2007-10-16 20:20:00,116.8,116.8,116.74,116.755,3125170003.0
2007-10-16 20:25:00,116.755,116.78,116.725,116.725,4382899996.0
2007-10-16 20:30:00,116.725,116.735,116.7,116.71,3272399997.0
2007-10-16 20:35:00,116.71,116.715,116.665,116.7,3740300007.0
2007-10-16 20:40:00,116.7,116.71,116.665,116.675,4561700002.0
2007-10-16 20:45:00,116.675,116.72,116.67,116.705,3739700002.0
2007-10-16 20:50:00,116.705,116.715,116.67,116.68,6651349981.0
2007-10-16 20:55:00,116.68,116.715,116.67,116.71,5115999986.0
2007-10-16 21:00:00,116.71,116.77,116.68,116.74,5453900006.0
2007-10-16 21:05:00,116.74,116.74,116.68,116.695,4317500001.0
2007-10-16 21:10:00,116.7,116.715,116.665,116.7,4899799995.0
2007-10-16 21:15:00,116.7,116.72,116.67,116.715,4260300008.0
2007-10-16 21:20:00,116.715,116.72,116.695,116.705,1711699999.0
2007-10-16 21:25:00,116.7,116.715,116.66,116.68,2329919994.0
2007-10-16 21:30:00,116.68,116.7,116.64,116.7,4734699982.0
2007-10-16 21:35:00,116.7,116.73,116.675,116.71,2620099997.0
2007-10-16 21:40:00,116.71,116.71,116.655,116.67,3268900007.0
2007-10-16 21:45:00,116.67,116.675,116.635,116.67,5039999967.0
2007-10-16 21:50:00,116.67,116.7,116.67,116.68,3639699928.0
2007-10-16 21:55:00,116.685,116.71,116.67,116.69,3502499978.0
2007-10-16 22:00:00,116.7,116.72,116.66,116.68,5379599996.0
2007-10-16 22:05:00,116.7,116.71,116.675,116.68,3283100011.0
2007-10-16 22:10:00,116.68,116.68,116.67,116.68,4943000038.0
2007-10-16 22:15:00,116.68,116.72,116.665,116.69,4740359976.0
2007-10-16 22:20:00,116.68,116.69,116.66,116.68,5685699982.0
2007-10-16 22:25:00,116.68,116.69,116.66,116.68,5308099977.0
2007-10-16 22:30:00,116.68,116.73,116.67,116.72,4304779971.0
2007-10-16 22:35:00,116.72,116.78,116.715,116.765,4543800003.0
2007-10-16 22:40:00,116.765,116.79,116.745,116.77,4582400010.0
2007-10-16 22:45:00,116.77,116.89,116.76,116.845,6273000006.0
2007-10-16 22:50:00,116.845,116.93,116.825,116.91,6556651957.0
2007-10-16 22:55:00,116.91,116.92,116.86,116.91,3661900020.0
2007-10-16 23:00:00,116.9,116.93,116.875,116.885,5252100000.0
2007-10-16 23:05:00,116.885,116.93,116.85,116.89,1711399996.0
2007-10-16 23:10:00,116.885,116.92,116.86,116.92,1127599990.0
2007-10-16 23:15:00,116.92,116.92,116.88,116.905,634900003.0
2007-10-16 23:20:00,116.905,116.92,116.865,116.87,2112199993.0
2007-10-16 23:25:00,116.87,116.915,116.865,116.87,3383899982.0
2007-10-16 23:30:00,116.87,116.87,116.845,116.855,881400000.0
2007-10-16 23:35:00,116.845,116.86,116.83,116.85,1801899990.0
2007-10-16 23:40:00,116.85,116.87,116.85,116.86,2110199980.0
2007-10-16 23:45:00,116.86,116.92,116.845,116.905,2350699999.0
2007-10-16 23:50:00,116.9,116.905,116.855,116.865,1173899997.0
2007-10-16 23:55:00,116.865,116.875,116.855,116.87,1039100002.0
2007-10-17 00:00:00,116.87,116.885,116.87,116.88,667800000.0
2007-10-17 00:05:00,116.885,116.955,116.88,116.905,1938200004.0
2007-10-17 00:10:00,116.905,116.93,116.895,116.91,1606399996.0
2007-10-17 00:15:00,116.91,116.96,116.905,116.955,1946499996.0
2007-10-17 00:20:00,116.955,116.97,116.905,116.905,2925799997.0
2007-10-17 00:25:00,116.905,116.92,116.855,116.89,3211799998.0
2007-10-17 00:30:00,116.89,116.975,116.89,116.94,2856700008.0
2007-10-17 00:35:00,116.94,116.98,116.925,116.945,1899699997.0
2007-10-17 00:40:00,116.945,116.98,116.935,116.98,1866200002.0
2007-10-17 00:45:00,116.975,116.98,116.96,116.97,2848299990.0
2007-10-17 00:50:00,116.97,116.97,116.95,116.96,2172800000.0
2007-10-17 00:55:00,116.96,116.97,116.935,116.945,2186000015.0
2007-10-17 01:00:00,116.945,116.97,116.935,116.96,2245700004.0
2007-10-17 01:05:00,116.96,117.0,116.95,116.96,2140900000.0
2007-10-17 01:10:00,116.96,116.995,116.96,116.98,1593100000.0
2007-10-17 01:15:00,116.98,117.02,116.97,116.995,2638399995.0
2007-10-17 01:20:00,117.0,117.0,116.97,116.975,2387000010.0
2007-10-17 01:25:00,116.98,116.995,116.965,116.985,2178400003.0
2007-10-17 01:30:00,116.99,117.02,116.965,117.02,3486600014.0
2007-10-17 01:35:00,117.02,117.06,117.005,117.04,4724899980.0
2007-10-17 01:40:00,117.04,117.05,117.01,117.02,2882399994.0
2007-10-17 01:45:00,117.02,117.05,116.995,117.03,3100999990.0
2007-10-17 01:50:00,117.03,117.05,116.985,117.01,4838000013.0
2007-10-17 01:55:00,117.01,117.05,116.985,117.04,2665900002.0
2007-10-17 02:00:00,117.04,117.04,116.95,116.95,2791599998.0
2007-10-17 02:05:00,116.95,117.0,116.945,116.975,4502600011.0
2007-10-17 02:10:00,116.975,116.99,116.855,116.86,5051399992.0
2007-10-17 02:15:00,116.86,116.9,116.765,116.835,6161899990.0
2007-10-17 02:20:00,116.835,116.84,116.76,116.765,4081999988.0
2007-10-17 02:25:00,116.765,116.825,116.755,116.805,4988699984.0
2007-10-17 02:30:00,116.805,116.82,116.705,116.74,4667100000.0
2007-10-17 02:35:00,116.74,116.755,116.715,116.74,4155099983.0
2007-10-17 02:40:00,116.735,116.74,116.665,116.695,5476699991.0
2007-10-17 02:45:00,116.695,116.71,116.66,116.7,3145399999.0
2007-10-17 02:50:00,116.7,116.76,116.69,116.69,6609299969.0
2007-10-17 02:55:00,116.695,116.79,116.695,116.76,6337899985.0
2007-10-17 03:00:00,116.76,116.82,116.75,116.815,2569499997.0
2007-10-17 03:05:00,116.815,116.83,116.725,116.755,2895099999.0
2007-10-17 03:10:00,116.755,116.755,116.665,116.695,3410700000.0
2007-10-17 03:15:00,116.695,116.71,116.655,116.675,2837000009.0
2007-10-17 03:20:00,116.675,116.715,116.64,116.71,2778699997.0
2007-10-17 03:25:00,116.71,116.72,116.675,116.695,3171000002.0
2007-10-17 03:30:00,116.695,116.71,116.67,116.7,3099199999.0
2007-10-17 03:35:00,116.7,116.7,116.625,116.63,4031305001.0
2007-10-17 03:40:00,116.63,116.63,116.36,116.4,6629602010.0
2007-10-17 03:45:00,116.4,116.455,116.335,116.395,8825699996.0
2007-10-17 03:50:00,116.39,116.48,116.38,116.43,5436999995.0
2007-10-17 03:55:00,116.43,116.47,116.385,116.4,3437899993.0
2007-10-17 04:00:00,116.4,116.44,116.4,116.43,3075800002.0
2007-10-17 04:05:00,116.43,116.485,116.425,116.485,3269100005.0
2007-10-17 04:10:00,116.485,116.505,116.445,116.45,3201799993.0
2007-10-17 04:15:00,116.45,116.48,116.445,116.47,1951699998.0
2007-10-17 04:20:00,116.47,116.47,116.43,116.46,2905799998.0
2007-10-17 04:25:00,116.46,116.46,116.425,116.435,1975699996.0
2007-10-17 04:30:00,116.435,116.44,116.415,116.42,2060000006.0
2007-10-17 04:35:00,116.42,116.43,116.385,116.42,5379000008.0
2007-10-17 04:40:00,116.42,116.43,116.385,116.395,4489499987.0
2007-10-17 04:45:00,116.395,116.43,116.385,116.43,2641000006.0
2007-10-17 04:50:00,116.43,116.495,116.425,116.47,3208599999.0
2007-10-17 04:55:00,116.47,116.5,116.455,116.475,2771100002.0
2007-10-17 05:00:00,116.475,116.55,116.475,116.535,5616499964.0
2007-10-17 05:05:00,116.535,116.625,116.535,116.575,7207400013.0
2007-10-17 05:10:00,116.575,116.625,116.56,116.625,3187799997.0
2007-10-17 05:15:00,116.625,116.67,116.62,116.645,2993400001.0
2007-10-17 05:20:00,116.645,116.665,116.61,116.625,3054600006.0
2007-10-17 05:25:00,116.625,116.645,116.62,116.64,1370700000.0
2007-10-17 05:30:00,116.64,116.65,116.63,116.65,1141400000.0
2007-10-17 05:35:00,116.65,116.66,116.63,116.645,1464500000.0
2007-10-17 05:40:00,116.64,116.65,116.635,116.65,1983799999.0
2007-10-17 05:45:00,116.65,116.71,116.64,116.685,3483599992.0
2007-10-17 05:50:00,116.685,116.7,116.64,116.66,2690300004.0
2007-10-17 05:55:00,116.66,116.66,116.6,116.605,3233699999.0
2007-10-17 06:00:00,116.605,116.62,116.58,116.58,2711099998.0
2007-10-17 06:05:00,116.58,116.59,116.525,116.555,5558849994.0
2007-10-17 06:10:00,116.555,116.565,116.52,116.54,2867953999.0
2007-10-17 06:15:00,116.54,116.54,116.465,116.51,4762100005.0
2007-10-17 06:20:00,116.51,116.54,116.505,116.51,3867699994.0
2007-10-17 06:25:00,116.515,116.52,116.43,116.45,3362199999.0
2007-10-17 06:30:00,116.45,116.53,116.425,116.445,4943999998.0
2007-10-17 06:35:00,116.445,116.45,116.405,116.425,2632100000.0
2007-10-17 06:40:00,116.425,116.43,116.34,116.37,4383399983.0
2007-10-17 06:45:00,116.38,116.44,116.38,116.435,4698099966.0
2007-10-17 06:50:00,116.435,116.46,116.31,116.33,5056000000.0
2007-10-17 06:55:00,116.33,116.385,116.295,116.385,4748500001.0
2007-10-17 07:00:00,116.385,116.43,116.305,116.305,4872499995.0
2007-10-17 07:05:00,116.305,116.345,116.235,116.24,5501000001.0
2007-10-17 07:10:00,116.24,116.34,116.165,116.3,6760999990.0
2007-10-17 07:15:00,116.3,116.3,116.195,116.22,5872900027.0
2007-10-17 07:20:00,116.22,116.315,116.22,116.3,5705300006.0
2007-10-17 07:25:00,116.3,116.49,116.3,116.355,4652999995.0
2007-10-17 07:30:00,116.35,116.39,116.33,116.375,4746400010.0
2007-10-17 07:35:00,116.37,116.38,116.325,116.335,4251500002.0
2007-10-17 07:40:00,116.335,116.4,116.315,116.35,4002100002.0
2007-10-17 07:45:00,116.35,116.38,116.315,116.375,4056199998.0
2007-10-17 07:50:00,116.375,116.39,116.36,116.36,4565600002.0
2007-10-17 07:55:00,116.375,116.42,116.28,116.35,5891100003.0
2007-10-17 08:00:00,116.35,116.37,116.275,116.29,6364299992.0
2007-10-17 08:05:00,116.285,116.33,116.255,116.33,7300800029.0
2007-10-17 08:10:00,116.33,116.415,116.305,116.37,4660500005.0
2007-10-17 08:15:00,116.37,116.38,116.29,116.33,8626700005.0
2007-10-17 08:20:00,116.34,116.36,116.3,116.33,8593199978.0
2007-10-17 08:25:00,116.33,116.35,116.325,116.335,8107400001.0
2007-10-17 08:30:00,116.34,116.355,116.325,116.35,5081999998.0
2007-10-17 08:35:00,116.35,116.41,116.345,116.365,4557300011.0
2007-10-17 08:40:00,116.365,116.425,116.365,116.39,8014399979.0
2007-10-17 08:45:00,116.39,116.49,116.385,116.4,6828600000.0
2007-10-17 08:50:00,116.395,116.44,116.37,116.42,7005699937.0
2007-10-17 08:55:00,116.4,116.42,116.37,116.39,5891099959.0
2007-10-17 09:00:00,116.39,116.43,116.385,116.405,5965200004.0
2007-10-17 09:05:00,116.405,116.44,116.385,116.44,5827800007.0
2007-10-17 09:10:00,116.44,116.51,116.44,116.465,5002000002.0
2007-10-17 09:15:00,116.465,116.495,116.41,116.41,7221699998.0
2007-10-17 09:20:00,116.41,116.42,116.33,116.37,5918499999.0
2007-10-17 09:25:00,116.37,116.45,116.37,116.45,8285199926.0
2007-10-17 09:30:00,116.44,116.47,116.37,116.4,8116399961.0
2007-10-17 09:35:00,116.4,116.485,116.4,116.465,4935000008.0
2007-10-17 09:40:00,116.465,116.49,116.435,116.45,7810999996.0
2007-10-17 09:45:00,116.45,116.54,116.44,116.49,7038799971.0
2007-10-17 09:50:00,116.49,116.55,116.465,116.485,5020099997.0
2007-10-17 09:55:00,116.485,116.61,116.48,116.565,6034299995.0
2007-10-17 10:00:00,116.565,116.585,116.505,116.55,7307400779.0
2007-10-17 10:05:00,116.55,116.585,116.54,116.56,8340999986.0
2007-10-17 10:10:00,116.56,116.63,116.55,116.585,8915299995.0
2007-10-17 10:15:00,116.585,116.7,116.57,116.66,5738199996.0
2007-10-17 10:20:00,116.66,116.67,116.63,116.645,9346499989.0
2007-10-17 10:25:00,116.645,116.65,116.58,116.62,4534499995.0
2007-10-17 10:30:00,116.62,116.665,116.6,116.645,5075299993.0
2007-10-17 10:35:00,116.65,116.68,116.645,116.655,6780600030.0
2007-10-17 10:40:00,116.655,116.71,116.64,116.66,6439399998.0
2007-10-17 10:45:00,116.66,116.725,116.645,116.72,8685220006.0
2007-10-17 10:50:00,116.72,116.77,116.71,116.75,7741099999.0
2007-10-17 10:55:00,116.76,116.77,116.72,116.77,10492999999.0
2007-10-17 11:00:00,116.77,116.79,116.73,116.75,6995600003.0
2007-10-17 11:05:00,116.75,116.76,116.72,116.735,6130200008.0
2007-10-17 11:10:00,116.735,116.77,116.735,116.765,8595599941.0
2007-10-17 11:15:00,116.77,116.82,116.77,116.785,8282739987.0
2007-10-17 11:20:00,116.77,116.88,116.77,116.87,6221999913.0
2007-10-17 11:25:00,116.87,116.89,116.825,116.84,4876600006.0
2007-10-17 11:30:00,116.84,116.845,116.805,116.805,3466499998.0
2007-10-17 11:35:00,116.805,116.82,116.79,116.79,6359899999.0
2007-10-17 11:40:00,116.79,116.81,116.745,116.775,6872500005.0
2007-10-17 11:45:00,116.775,116.785,116.715,116.765,7398800033.0
2007-10-17 11:50:00,116.75,116.77,116.72,116.76,8994699959.0
2007-10-17 11:55:00,116.765,116.765,116.72,116.73,5760000055.0
2007-10-17 12:00:00,116.75,116.815,116.735,116.785,6580100007.0
2007-10-17 12:05:00,116.78,116.815,116.77,116.795,7437600029.0
2007-10-17 12:10:00,116.79,116.81,116.755,116.76,6788699997.0
2007-10-17 12:15:00,116.77,116.845,116.765,116.795,7819899971.0
2007-10-17 12:20:00,116.795,116.835,116.775,116.82,9398100014.0
2007-10-17 12:25:00,116.825,116.855,116.82,116.85,8475399994.0
2007-10-17 12:30:00,116.85,116.85,116.805,116.805,5249415974.0
2007-10-17 12:35:00,116.79,116.835,116.775,116.785,7619699968.0
2007-10-17 12:40:00,116.785,116.815,116.77,116.815,6542750019.0
2007-10-17 12:45:00,116.815,116.84,116.775,116.795,6050199984.0
2007-10-17 12:50:00,116.78,116.815,116.74,116.74,9513600108.0
2007-10-17 12:55:00,116.755,116.845,116.735,116.825,6569489989.0
2007-10-17 13:00:00,116.825,116.9,116.795,116.875,8753900013.0
2007-10-17 13:05:00,116.875,116.96,116.86,116.96,8434499979.0
2007-10-17 13:10:00,116.95,117.16,116.95,117.125,7646359955.0
2007-10-17 13:15:00,117.125,117.14,117.065,117.115,4804059990.0
2007-10-17 13:20:00,117.115,117.12,117.06,117.12,4723989988.0
2007-10-17 13:25:00,117.12,117.19,117.1,117.145,5847799998.0
2007-10-17 13:30:00,117.145,117.16,117.115,117.13,4460999999.0
2007-10-17 13:35:00,117.13,117.18,117.11,117.17,5626500005.0
2007-10-17 13:40:00,117.175,117.19,117.07,117.09,7060900000.0
2007-10-17 13:45:00,117.095,117.1,117.06,117.07,6199600075.0
2007-10-17 13:50:00,117.08,117.08,117.02,117.02,5291200040.0
2007-10-17 13:55:00,117.02,117.1,117.02,117.06,5373400007.0
2007-10-17 14:00:00,117.06,117.1,117.03,117.085,5871599995.0
2007-10-17 14:05:00,117.08,117.1,117.045,117.07,6683899984.0
2007-10-17 14:10:00,117.07,117.12,117.055,117.1,5759849971.0
2007-10-17 14:15:00,117.1,117.1,117.055,117.07,3650000004.0
2007-10-17 14:20:00,117.07,117.07,117.0,117.005,3676600006.0
2007-10-17 14:25:00,117.01,117.025,116.975,116.985,2970800002.0
2007-10-17 14:30:00,116.985,117.04,116.855,117.0,6502199985.0
2007-10-17 14:35:00,117.0,117.0,116.92,116.93,7526150018.0
2007-10-17 14:40:00,116.93,116.97,116.87,116.91,8894599984.0
2007-10-17 14:45:00,116.91,116.95,116.885,116.92,7636699994.0
2007-10-17 14:50:00,116.92,117.01,116.91,116.99,6617000002.0
2007-10-17 14:55:00,116.99,116.99,116.91,116.97,8013699968.0
2007-10-17 15:00:00,116.95,116.99,116.91,116.96,10403999920.0
2007-10-17 15:05:00,116.97,117.04,116.96,117.02,9095799952.0
2007-10-17 15:10:00,117.035,117.15,117.03,117.055,8286999997.0
2007-10-17 15:15:00,117.05,117.075,117.04,117.055,7249839991.0
2007-10-17 15:20:00,117.04,117.06,117.01,117.05,9704199907.0
2007-10-17 15:25:00,117.06,117.06,117.0,117.01,9788200015.0
2007-10-17 15:30:00,116.99,117.03,116.93,116.93,7263499988.0
2007-10-17 15:35:00,116.94,116.97,116.89,116.915,9265799969.0
2007-10-17 15:40:00,116.92,116.93,116.82,116.86,7174660001.0
2007-10-17 15:45:00,116.87,116.87,116.76,116.82,8591304988.0
2007-10-17 15:50:00,116.82,116.84,116.78,116.81,8771699977.0
2007-10-17 15:55:00,116.81,116.82,116.76,116.79,8577499993.0
2007-10-17 16:00:00,116.8,116.85,116.735,116.77,8598500037.0
2007-10-17 16:05:00,116.77,116.78,116.73,116.77,9614299977.0
2007-10-17 16:10:00,116.76,116.78,116.73,116.74,6786500005.0
2007-10-17 16:15:00,116.73,116.77,116.645,116.67,5875400003.0
2007-10-17 16:20:00,116.665,116.69,116.615,116.65,8908899964.0
2007-10-17 16:25:00,116.65,116.68,116.595,116.68,7795649998.0
2007-10-17 16:30:00,116.68,116.74,116.66,116.67,7086299990.0
2007-10-17 16:35:00,116.65,116.71,116.64,116.66,6438600028.0
2007-10-17 16:40:00,116.66,116.7,116.645,116.68,6629799989.0
2007-10-17 16:45:00,116.68,116.7,116.63,116.64,5799320001.0
2007-10-17 16:50:00,116.64,116.7,116.61,116.65,7176900006.0
2007-10-17 16:55:00,116.65,116.68,116.61,116.67,7323799984.0
2007-10-17 17:00:00,116.67,116.67,116.565,116.58,7738249992.0
2007-10-17 17:05:00,116.58,116.59,116.485,116.55,5546099996.0
2007-10-17 17:10:00,116.54,116.6,116.51,116.57,8417600015.0
2007-10-17 17:15:00,116.58,116.62,116.57,116.58,7137600008.0
2007-10-17 17:20:00,116.59,116.59,116.505,116.55,7541599966.0
2007-10-17 17:25:00,116.56,116.58,116.53,116.58,6701099974.0
2007-10-17 17:30:00,116.58,116.61,116.54,116.56,7058599954.0
2007-10-17 17:35:00,116.58,116.62,116.57,116.59,9656599942.0
2007-10-17 17:40:00,116.59,116.65,116.58,116.64,5701999990.0
2007-10-17 17:45:00,116.63,116.64,116.595,116.625,6075100021.0
2007-10-17 17:50:00,116.62,116.67,116.61,116.65,5904599978.0
2007-10-17 17:55:00,116.63,116.64,116.55,116.62,5932900000.0
2007-10-17 18:00:00,116.62,116.66,116.62,116.64,7001399992.0
2007-10-17 18:05:00,116.64,116.65,116.615,116.65,4882999989.0
2007-10-17 18:10:00,116.65,116.65,116.61,116.62,7591800009.0
2007-10-17 18:15:00,116.62,116.64,116.62,116.62,5371999998.0
2007-10-17 18:20:00,116.62,116.64,116.61,116.61,4438699997.0
2007-10-17 18:25:00,116.61,116.61,116.51,116.51,8715799978.0
2007-10-17 18:30:00,116.515,116.54,116.46,116.51,8370999992.0
2007-10-17 18:35:00,116.51,116.55,116.46,116.49,6288200006.0
2007-10-17 18:40:00,116.48,116.58,116.48,116.57,5312599959.0
2007-10-17 18:45:00,116.57,116.61,116.515,116.6,6746500003.0
2007-10-17 18:50:00,116.61,116.61,116.52,116.52,6715099992.0
2007-10-17 18:55:00,116.5,116.51,116.38,116.42,9136220011.0
2007-10-17 19:00:00,116.42,116.495,116.41,116.475,6992600006.0
2007-10-17 19:05:00,116.475,116.51,116.4,116.41,6587099942.0
2007-10-17 19:10:00,116.42,116.48,116.38,116.47,8131700000.0
2007-10-17 19:15:00,116.47,116.48,116.44,116.46,5799400002.0
2007-10-17 19:20:00,116.46,116.47,116.375,116.4,6532899996.0
2007-10-17 19:25:00,116.4,116.42,116.355,116.36,6906299955.0
2007-10-17 19:30:00,116.36,116.39,116.36,116.38,5966500004.0
2007-10-17 19:35:00,116.38,116.46,116.38,116.43,4928799999.0
2007-10-17 19:40:00,116.43,116.45,116.41,116.415,5825000026.0
2007-10-17 19:45:00,116.415,116.42,116.355,116.36,5955600009.0
2007-10-17 19:50:00,116.36,116.385,116.29,116.32,7601799985.0
2007-10-17 19:55:00,116.33,116.355,116.28,116.35,7851099905.0
2007-10-17 20:00:00,116.35,116.39,116.31,116.36,6598399988.0
2007-10-17 20:05:00,116.37,116.5,116.36,116.5,7330799997.0
2007-10-17 20:10:00,116.5,116.52,116.445,116.445,6676699964.0
2007-10-17 20:15:00,116.445,116.5,116.425,116.5,4287300006.0
2007-10-17 20:20:00,116.5,116.51,116.435,116.45,7626800010.0
2007-10-17 20:25:00,116.455,116.485,116.435,116.47,5772399985.0
2007-10-17 20:30:00,116.47,116.47,116.38,116.415,6184799967.0
2007-10-17 20:35:00,116.42,116.42,116.38,116.395,6778100031.0
2007-10-17 20:40:00,116.395,116.49,116.395,116.49,8779099947.0
2007-10-17 20:45:00,116.49,116.5,116.45,116.455,6293099985.0
2007-10-17 20:50:00,116.455,116.47,116.43,116.465,5535199946.0
2007-10-17 20:55:00,116.465,116.56,116.45,116.535,4489399999.0
2007-10-17 21:00:00,116.535,116.59,116.51,116.55,6089749993.0
2007-10-17 21:05:00,116.565,116.67,116.56,116.645,7028399983.0
2007-10-17 21:10:00,116.645,116.645,116.58,116.595,6559499994.0
2007-10-17 21:15:00,116.6,116.71,116.595,116.675,7892899982.0
2007-10-17 21:20:00,116.67,116.675,116.625,116.64,4217400003.0
2007-10-17 21:25:00,116.64,116.65,116.61,116.64,4245599991.0
2007-10-17 21:30:00,116.64,116.66,116.555,116.555,5151199974.0
2007-10-17 21:35:00,116.56,116.63,116.555,116.58,4840100022.0
2007-10-17 21:40:00,116.58,116.66,116.57,116.655,4184699978.0
2007-10-17 21:45:00,116.65,116.69,116.63,116.665,5694699988.0
2007-10-17 21:50:00,116.66,116.71,116.66,116.69,3956799993.0
2007-10-17 21:55:00,116.69,116.74,116.69,116.705,5616899998.0
2007-10-17 22:00:00,116.705,116.77,116.7,116.72,5151399985.0
2007-10-17 22:05:00,116.72,116.75,116.68,116.695,4767900010.0
2007-10-17 22:10:00,116.705,116.72,116.66,116.665,3936900000.0
2007-10-17 22:15:00,116.67,116.75,116.67,116.72,6458900010.0
2007-10-17 22:20:00,116.72,116.765,116.715,116.76,4227999992.0
2007-10-17 22:25:00,116.76,116.79,116.745,116.78,3526599986.0
2007-10-17 22:30:00,116.78,116.78,116.745,116.76,3132000002.0
2007-10-17 22:35:00,116.76,116.76,116.715,116.72,4625500018.0
2007-10-17 22:40:00,116.715,116.725,116.695,116.695,4737899995.0
2007-10-17 22:45:00,116.7,116.72,116.695,116.71,2649499998.0
2007-10-17 22:50:00,116.71,116.71,116.665,116.675,4212900011.0
2007-10-17 22:55:00,116.68,116.685,116.63,116.635,2633399998.0
2007-10-17 23:00:00,116.645,116.65,116.57,116.59,2323200000.0
2007-10-17 23:05:00,116.59,116.615,116.565,116.58,1195649998.0
2007-10-17 23:10:00,116.58,116.58,116.5,116.555,1878300003.0
2007-10-17 23:15:00,116.555,116.555,116.48,116.485,1839599999.0
2007-10-17 23:20:00,116.485,116.645,116.485,116.645,2176999999.0
2007-10-17 23:25:00,116.645,116.69,116.56,116.56,2263599998.0
2007-10-17 23:30:00,116.56,116.58,116.555,116.565,602900000.0
2007-10-17 23:35:00,116.555,116.6,116.53,116.6,1794699997.0
2007-10-17 23:40:00,116.595,116.68,116.585,116.645,4564600000.0
2007-10-17 23:45:00,116.64,116.655,116.55,116.61,3403900045.0
2007-10-17 23:50:00,116.61,116.61,116.575,116.61,1426100012.0
2007-10-17 23:55:00,116.61,116.61,116.56,116.57,388599999.0
2007-10-18 00:00:00,116.58,116.59,116.53,116.54,1773199999.0
2007-10-18 00:05:00,116.54,116.585,116.53,116.55,2250500003.0
2007-10-18 00:10:00,116.55,116.56,116.51,116.51,2318199990.0
2007-10-18 00:15:00,116.51,116.54,116.485,116.5,2867499997.0
2007-10-18 00:20:00,116.5,116.52,116.48,116.5,1974200006.0
2007-10-18 00:25:00,116.495,116.51,116.485,116.485,888700000.0
2007-10-18 00:30:00,116.495,116.52,116.495,116.52,2123600007.0
2007-10-18 00:35:00,116.52,116.54,116.515,116.54,1459699999.0
2007-10-18 00:40:00,116.54,116.54,116.505,116.52,2031899984.0
2007-10-18 00:45:00,116.52,116.525,116.48,116.5,1485900000.0
2007-10-18 00:50:00,116.5,116.51,116.48,116.495,1162500000.0
2007-10-18 00:55:00,116.495,116.495,116.445,116.485,3489099993.0
2007-10-18 01:00:00,116.485,116.49,116.41,116.43,3168600001.0
2007-10-18 01:05:00,116.43,116.45,116.415,116.43,3328799998.0
2007-10-18 01:10:00,116.43,116.44,116.41,116.44,2193200000.0
2007-10-18 01:15:00,116.44,116.5,116.44,116.46,3163400000.0
2007-10-18 01:20:00,116.46,116.51,116.455,116.475,3682999990.0
2007-10-18 01:25:00,116.475,116.475,116.425,116.47,2937600003.0
2007-10-18 01:30:00,116.47,116.48,116.42,116.435,3111499997.0
2007-10-18 01:35:00,116.435,116.44,116.415,116.43,3035500003.0
2007-10-18 01:40:00,116.43,116.45,116.415,116.42,2946599996.0
2007-10-18 01:45:00,116.42,116.46,116.405,116.46,3539400013.0
2007-10-18 01:50:00,116.46,116.47,116.375,116.38,3740000006.0
2007-10-18 01:55:00,116.38,116.38,116.325,116.37,5071499995.0
2007-10-18 02:00:00,116.37,116.43,116.36,116.425,4868205991.0
2007-10-18 02:05:00,116.425,116.46,116.425,116.46,6824600012.0
2007-10-18 02:10:00,116.46,116.485,116.45,116.46,5906449998.0
2007-10-18 02:15:00,116.46,116.48,116.43,116.46,4403900018.0
2007-10-18 02:20:00,116.46,116.47,116.44,116.47,2408300002.0
2007-10-18 02:25:00,116.47,116.48,116.445,116.45,4284400008.0
2007-10-18 02:30:00,116.45,116.46,116.42,116.435,2279599997.0
2007-10-18 02:35:00,116.435,116.44,116.395,116.43,3712699997.0
2007-10-18 02:40:00,116.43,116.52,116.42,116.48,4191899989.0
2007-10-18 02:45:00,116.48,116.5,116.45,116.5,4062399999.0
2007-10-18 02:50:00,116.5,116.52,116.48,116.52,7024899994.0
2007-10-18 02:55:00,116.515,116.52,116.475,116.5,4504199987.0
2007-10-18 03:00:00,116.5,116.5,116.435,116.455,3558900006.0
2007-10-18 03:05:00,116.455,116.46,116.435,116.445,2330800000.0
2007-10-18 03:10:00,116.445,116.48,116.445,116.48,2421299990.0
2007-10-18 03:15:00,116.48,116.56,116.475,116.51,4436899998.0
2007-10-18 03:20:00,116.51,116.57,116.51,116.535,4090600011.0
2007-10-18 03:25:00,116.535,116.55,116.505,116.53,4368100024.0
2007-10-18 03:30:00,116.53,116.53,116.485,116.51,1407500000.0
2007-10-18 03:35:00,116.51,116.52,116.48,116.515,1589600002.0
2007-10-18 03:40:00,116.515,116.53,116.495,116.52,3738799995.0
2007-10-18 03:45:00,116.52,116.53,116.505,116.52,2541700000.0
2007-10-18 03:50:00,116.515,116.53,116.485,116.53,2537999987.0
2007-10-18 03:55:00,116.53,116.585,116.52,116.565,2184000000.0
2007-10-18 04:00:00,116.565,116.59,116.475,116.48,2999700007.0
2007-10-18 04:05:00,116.48,116.51,116.475,116.48,2510150004.0
2007-10-18 04:10:00,116.48,116.51,116.475,116.51,4584399995.0
2007-10-18 04:15:00,116.51,116.52,116.48,116.49,1812300007.0
2007-10-18 04:20:00,116.49,116.5,116.465,116.49,1887100002.0
2007-10-18 04:25:00,116.49,116.49,116.44,116.455,2729900000.0
2007-10-18 04:30:00,116.46,116.47,116.405,116.44,3587200004.0
2007-10-18 04:35:00,116.44,116.47,116.42,116.455,4931599992.0
2007-10-18 04:40:00,116.46,116.46,116.41,116.43,2111499998.0
2007-10-18 04:45:00,116.43,116.46,116.43,116.45,1784199991.0
2007-10-18 04:50:00,116.45,116.46,116.43,116.44,3046499991.0
2007-10-18 04:55:00,116.44,116.45,116.425,116.435,3810899978.0
2007-10-18 05:00:00,116.435,116.45,116.425,116.435,4196899988.0
2007-10-18 05:05:00,116.435,116.45,116.425,116.445,1075699995.0
2007-10-18 05:10:00,116.445,116.45,116.435,116.44,1637100008.0
2007-10-18 05:15:00,116.44,116.45,116.425,116.435,1528700000.0
2007-10-18 05:20:00,116.435,116.47,116.435,116.47,2228799998.0
2007-10-18 05:25:00,116.47,116.47,116.44,116.45,1368800000.0
2007-10-18 05:30:00,116.45,116.455,116.425,116.45,1671200005.0
2007-10-18 05:35:00,116.45,116.45,116.43,116.43,1023799991.0
2007-10-18 05:40:00,116.43,116.45,116.43,116.44,2488599983.0
2007-10-18 05:45:00,116.44,116.45,116.435,116.435,2202589999.0
2007-10-18 05:50:00,116.435,116.44,116.415,116.425,1107700000.0
2007-10-18 05:55:00,116.425,116.425,116.385,116.4,1207400000.0
2007-10-18 06:00:00,116.395,116.42,116.395,116.41,3812799990.0
2007-10-18 06:05:00,116.41,116.44,116.405,116.425,4957799957.0
2007-10-18 06:10:00,116.43,116.45,116.425,116.445,2161600002.0
2007-10-18 06:15:00,116.445,116.47,116.44,116.45,2195200000.0
2007-10-18 06:20:00,116.45,116.48,116.425,116.465,2361299987.0
2007-10-18 06:25:00,116.47,116.47,116.44,116.46,3843400009.0
2007-10-18 06:30:00,116.46,116.46,116.44,116.46,2650199967.0
2007-10-18 06:35:00,116.46,116.47,116.44,116.46,4256799985.0
2007-10-18 06:40:00,116.46,116.47,116.445,116.45,2625000002.0
2007-10-18 06:45:00,116.45,116.46,116.44,116.44,2905300001.0
2007-10-18 06:50:00,116.455,116.46,116.44,116.45,2711499994.0
2007-10-18 06:55:00,116.45,116.48,116.445,116.48,2214999997.0
2007-10-18 07:00:00,116.475,116.485,116.455,116.47,2597099991.0
2007-10-18 07:05:00,116.47,116.48,116.45,116.465,2675899993.0
2007-10-18 07:10:00,116.465,116.475,116.455,116.47,1491700001.0
2007-10-18 07:15:00,116.47,116.48,116.455,116.47,1259599998.0
2007-10-18 07:20:00,116.465,116.475,116.455,116.47,1471099987.0
2007-10-18 07:25:00,116.47,116.48,116.455,116.48,2423600010.0
2007-10-18 07:30:00,116.48,116.52,116.465,116.52,4817500001.0
2007-10-18 07:35:00,116.52,116.56,116.52,116.56,8543499950.0
2007-10-18 07:40:00,116.56,116.64,116.55,116.61,9322599968.0
2007-10-18 07:45:00,116.61,116.62,116.585,116.59,7668300009.0
2007-10-18 07:50:00,116.595,116.61,116.575,116.59,5331600000.0
2007-10-18 07:55:00,116.59,116.59,116.55,116.56,6946899992.0
2007-10-18 08:00:00,116.57,116.61,116.545,116.57,6230099992.0
2007-10-18 08:05:00,116.57,116.61,116.565,116.57,3774300001.0
2007-10-18 08:10:00,116.57,116.6,116.565,116.59,4238900000.0
2007-10-18 08:15:00,116.59,116.595,116.495,116.51,3502100000.0
2007-10-18 08:20:00,116.51,116.52,116.475,116.51,5793400013.0
2007-10-18 08:25:00,116.51,116.56,116.485,116.54,5973899990.0
2007-10-18 08:30:00,116.535,116.58,116.53,116.55,6672600045.0
2007-10-18 08:35:00,116.55,116.595,116.545,116.58,6455499999.0
2007-10-18 08:40:00,116.56,116.595,116.55,116.57,7267199985.0
2007-10-18 08:45:00,116.57,116.6,116.57,116.58,6089900008.0
2007-10-18 08:50:00,116.58,116.59,116.54,116.545,5050300017.0
2007-10-18 08:55:00,116.545,116.55,116.495,116.54,5514499986.0
2007-10-18 09:00:00,116.54,116.55,116.52,116.54,6015999989.0
2007-10-18 09:05:00,116.54,116.6,116.54,116.58,7943399969.0
2007-10-18 09:10:00,116.58,116.59,116.51,116.56,9357799924.0
2007-10-18 09:15:00,116.555,116.58,116.515,116.52,7702900006.0
2007-10-18 09:20:00,116.525,116.54,116.48,116.5,5915800024.0
2007-10-18 09:25:00,116.5,116.5,116.45,116.47,5428400001.0
2007-10-18 09:30:00,116.47,116.48,116.44,116.455,4375679987.0
2007-10-18 09:35:00,116.44,116.46,116.32,116.32,8300600000.0
2007-10-18 09:40:00,116.31,116.36,116.26,116.36,9838399997.0
2007-10-18 09:45:00,116.36,116.41,116.33,116.35,9171199983.0
2007-10-18 09:50:00,116.35,116.36,116.295,116.305,8489199992.0
2007-10-18 09:55:00,116.31,116.31,116.27,116.28,10724000035.0
2007-10-18 10:00:00,116.295,116.32,116.13,116.15,7886399967.0
2007-10-18 10:05:00,116.17,116.18,116.1,116.11,7993100011.0
2007-10-18 10:10:00,116.11,116.12,115.98,116.02,8021200001.0
2007-10-18 10:15:00,116.03,116.19,116.03,116.08,7647600011.0
2007-10-18 10:20:00,116.07,116.13,116.07,116.12,6142799998.0
2007-10-18 10:25:00,116.12,116.13,116.055,116.055,4787499990.0
2007-10-18 10:30:00,116.055,116.11,116.025,116.06,6283599998.0
2007-10-18 10:35:00,116.06,116.065,115.98,115.99,8827200055.0
2007-10-18 10:40:00,115.98,116.13,115.955,116.11,10298400052.0
2007-10-18 10:45:00,116.11,116.165,116.08,116.12,8649299980.0
2007-10-18 10:50:00,116.135,116.135,116.09,116.095,8478699962.0
2007-10-18 10:55:00,116.1,116.18,116.07,116.14,5365500004.0
2007-10-18 11:00:00,116.14,116.175,116.115,116.13,7791499980.0
2007-10-18 11:05:00,116.13,116.145,116.105,116.145,5055300020.0
2007-10-18 11:10:00,116.135,116.16,116.1,116.11,7672599944.0
2007-10-18 11:15:00,116.115,116.13,116.095,116.105,8129099910.0
2007-10-18 11:20:00,116.105,116.16,116.095,116.16,3964200002.0
2007-10-18 11:25:00,116.16,116.16,116.1,116.115,3473700005.0
2007-10-18 11:30:00,116.115,116.19,116.115,116.18,4647599978.0
2007-10-18 11:35:00,116.18,116.18,116.145,116.15,4704499985.0
2007-10-18 11:40:00,116.15,116.17,116.145,116.16,3926300012.0
2007-10-18 11:45:00,116.16,116.22,116.145,116.18,4871200004.0
2007-10-18 11:50:00,116.18,116.19,116.155,116.175,4837900013.0
2007-10-18 11:55:00,116.18,116.24,116.175,116.22,5715599964.0
2007-10-18 12:00:00,116.22,116.24,116.195,116.215,6972599999.0
2007-10-18 12:05:00,116.215,116.22,116.175,116.2,3435549998.0
2007-10-18 12:10:00,116.2,116.2,116.125,116.13,3992400003.0
2007-10-18 12:15:00,116.125,116.14,116.115,116.13,3486199997.0
2007-10-18 12:20:00,116.13,116.15,116.105,116.125,3463900000.0
2007-10-18 12:25:00,116.125,116.15,116.105,116.105,6858330021.0
2007-10-18 12:30:00,116.105,116.12,116.045,116.045,5461899998.0
2007-10-18 12:35:00,116.05,116.06,116.0,116.03,6547049990.0
2007-10-18 12:40:00,116.03,116.03,115.955,115.995,7958900000.0
2007-10-18 12:45:00,116.0,116.03,115.97,115.99,3826879999.0
2007-10-18 12:50:00,116.0,116.07,115.995,116.055,5484199999.0
2007-10-18 12:55:00,116.055,116.08,116.045,116.05,5238700010.0
2007-10-18 13:00:00,116.05,116.05,115.76,115.765,8208999992.0
2007-10-18 13:05:00,115.76,115.79,115.68,115.73,6274499980.0
2007-10-18 13:10:00,115.73,115.78,115.625,115.74,7294499995.0
2007-10-18 13:15:00,115.74,115.76,115.64,115.7,8964800000.0
2007-10-18 13:20:00,115.71,115.72,115.63,115.68,9464600000.0
2007-10-18 13:25:00,115.69,115.735,115.67,115.7,8976700007.0
2007-10-18 13:30:00,115.7,115.785,115.7,115.77,9067099970.0
2007-10-18 13:35:00,115.77,115.77,115.68,115.72,5833403016.0
2007-10-18 13:40:00,115.72,115.75,115.7,115.75,5054500000.0
2007-10-18 13:45:00,115.75,115.775,115.73,115.745,6154970003.0
2007-10-18 13:50:00,115.73,115.74,115.59,115.61,8020699932.0
2007-10-18 13:55:00,115.62,115.69,115.6,115.67,7022999998.0
2007-10-18 14:00:00,115.67,115.7,115.52,115.525,7605000007.0
2007-10-18 14:05:00,115.51,115.52,115.395,115.4,9485300014.0
2007-10-18 14:10:00,115.4,115.42,115.28,115.4,7678000001.0
2007-10-18 14:15:00,115.4,115.48,115.39,115.435,8097200000.0
2007-10-18 14:20:00,115.42,115.48,115.365,115.45,7918800005.0
2007-10-18 14:25:00,115.45,115.505,115.42,115.505,8705699983.0
2007-10-18 14:30:00,115.505,115.51,115.335,115.4,9208499990.0
2007-10-18 14:35:00,115.4,115.48,115.39,115.455,6787600001.0
2007-10-18 14:40:00,115.45,115.57,115.44,115.48,7895900002.0
2007-10-18 14:45:00,115.485,115.485,115.43,115.47,6802999993.0
2007-10-18 14:50:00,115.48,115.48,115.4,115.41,6618700018.0
2007-10-18 14:55:00,115.42,115.46,115.4,115.415,7161199999.0
2007-10-18 15:00:00,115.42,115.48,115.42,115.48,8859500001.0
2007-10-18 15:05:00,115.49,115.625,115.48,115.555,9726500027.0
2007-10-18 15:10:00,115.56,115.63,115.52,115.53,7869899988.0
2007-10-18 15:15:00,115.53,115.64,115.53,115.61,6926299991.0
2007-10-18 15:20:00,115.615,115.64,115.545,115.55,6643800021.0
2007-10-18 15:25:00,115.55,115.63,115.52,115.54,6761800005.0
2007-10-18 15:30:00,115.55,115.6,115.52,115.59,9480000002.0
2007-10-18 15:35:00,115.59,115.64,115.56,115.6,6468399993.0
2007-10-18 15:40:00,115.6,115.72,115.58,115.7,5568599987.0
2007-10-18 15:45:00,115.7,115.7,115.63,115.66,7732499995.0
2007-10-18 15:50:00,115.665,115.67,115.58,115.61,7299310016.0
2007-10-18 15:55:00,115.6,115.64,115.54,115.54,5634507001.0
2007-10-18 16:00:00,115.545,115.62,115.47,115.48,7936000020.0
2007-10-18 16:05:00,115.46,115.55,115.45,115.525,9280249985.0
2007-10-18 16:10:00,115.525,115.58,115.485,115.565,7813550005.0
2007-10-18 16:15:00,115.57,115.68,115.55,115.67,7274819993.0
2007-10-18 16:20:00,115.68,115.73,115.575,115.585,8179099999.0
2007-10-18 16:25:00,115.57,115.71,115.555,115.7,9987899999.0
2007-10-18 16:30:00,115.7,115.75,115.645,115.66,6639599996.0
2007-10-18 16:35:00,115.655,115.69,115.61,115.63,8311500014.0
2007-10-18 16:40:00,115.625,115.68,115.59,115.64,8891200006.0
2007-10-18 16:45:00,115.64,115.65,115.61,115.625,7553800046.0
2007-10-18 16:50:00,115.625,115.66,115.615,115.66,8616799976.0
2007-10-18 16:55:00,115.67,115.7,115.64,115.65,10516899968.0
2007-10-18 17:00:00,115.66,115.67,115.6,115.63,8781599988.0
2007-10-18 17:05:00,115.64,115.68,115.63,115.63,6246499991.0
2007-10-18 17:10:00,115.63,115.65,115.535,115.545,7346299999.0
2007-10-18 17:15:00,115.53,115.59,115.53,115.56,6519430008.0
2007-10-18 17:20:00,115.54,115.58,115.52,115.53,8500000008.0
2007-10-18 17:25:00,115.53,115.56,115.49,115.54,7773599994.0
2007-10-18 17:30:00,115.53,115.58,115.52,115.57,6615200014.0
2007-10-18 17:35:00,115.57,115.63,115.54,115.63,6538000008.0
2007-10-18 17:40:00,115.63,115.645,115.555,115.555,7871299982.0
2007-10-18 17:45:00,115.555,115.605,115.545,115.58,6599200005.0
2007-10-18 17:50:00,115.58,115.605,115.56,115.6,6651000001.0
2007-10-18 17:55:00,115.6,115.67,115.59,115.635,6461700059.0
2007-10-18 18:00:00,115.625,115.65,115.575,115.64,6685850003.0
2007-10-18 18:05:00,115.64,115.65,115.575,115.58,7928699986.0
2007-10-18 18:10:00,115.58,115.59,115.51,115.53,5960299981.0
2007-10-18 18:15:00,115.54,115.58,115.52,115.555,8173299977.0
2007-10-18 18:20:00,115.555,115.66,115.555,115.64,9139700029.0
2007-10-18 18:25:00,115.64,115.65,115.625,115.63,3663999967.0
2007-10-18 18:30:00,115.63,115.665,115.625,115.655,3961799998.0
2007-10-18 18:35:00,115.655,115.67,115.625,115.64,5081299983.0
2007-10-18 18:40:00,115.645,115.69,115.635,115.68,6310049949.0
2007-10-18 18:45:00,115.68,115.695,115.66,115.68,4202700004.0
2007-10-18 18:50:00,115.68,115.71,115.67,115.67,5547199992.0
2007-10-18 18:55:00,115.67,115.68,115.635,115.65,6005999966.0
2007-10-18 19:00:00,115.65,115.66,115.63,115.66,5671299971.0
2007-10-18 19:05:00,115.655,115.66,115.635,115.64,3900600015.0
2007-10-18 19:10:00,115.64,115.64,115.575,115.59,4233200000.0
2007-10-18 19:15:00,115.59,115.645,115.545,115.63,7898099885.0
2007-10-18 19:20:00,115.63,115.65,115.62,115.65,6714199934.0
2007-10-18 19:25:00,115.65,115.65,115.605,115.635,4206800007.0
2007-10-18 19:30:00,115.635,115.69,115.585,115.65,4975199981.0
2007-10-18 19:35:00,115.65,115.68,115.64,115.67,5995700002.0
2007-10-18 19:40:00,115.67,115.71,115.63,115.63,4944200011.0
2007-10-18 19:45:00,115.635,115.64,115.62,115.64,4249999997.0
2007-10-18 19:50:00,115.64,115.75,115.635,115.735,6299690014.0
2007-10-18 19:55:00,115.74,115.76,115.735,115.745,5347799981.0
2007-10-18 20:00:00,115.745,115.845,115.72,115.845,8266599969.0
2007-10-18 20:05:00,115.84,115.875,115.79,115.83,6842399972.0
2007-10-18 20:10:00,115.83,115.85,115.79,115.81,5129000025.0
2007-10-18 20:15:00,115.79,115.8,115.75,115.75,7056899978.0
2007-10-18 20:20:00,115.75,115.81,115.74,115.79,6223799978.0
2007-10-18 20:25:00,115.79,115.8,115.72,115.73,3673699982.0
2007-10-18 20:30:00,115.73,115.75,115.7,115.725,4438950002.0
2007-10-18 20:35:00,115.725,115.745,115.71,115.73,3112899993.0
2007-10-18 20:40:00,115.73,115.77,115.725,115.735,6675500042.0
2007-10-18 20:45:00,115.735,115.74,115.62,115.66,8230499984.0
2007-10-18 20:50:00,115.66,115.715,115.65,115.69,8389799982.0
2007-10-18 20:55:00,115.69,115.72,115.64,115.64,7416199990.0
2007-10-18 21:00:00,115.645,115.705,115.615,115.705,6475300019.0
2007-10-18 21:05:00,115.705,115.725,115.675,115.68,3502800006.0
2007-10-18 21:10:00,115.68,115.75,115.67,115.71,6688300003.0
2007-10-18 21:15:00,115.71,115.73,115.67,115.675,7416399917.0
2007-10-18 21:20:00,115.68,115.82,115.67,115.675,6182300991.0
2007-10-18 21:25:00,115.68,115.68,115.645,115.67,4242900009.0
2007-10-18 21:30:00,115.67,115.67,115.63,115.635,4273000006.0
2007-10-18 21:35:00,115.635,115.69,115.625,115.665,3780699992.0
2007-10-18 21:40:00,115.665,115.69,115.625,115.64,3771499997.0
2007-10-18 21:45:00,115.64,115.66,115.625,115.66,3532800001.0
2007-10-18 21:50:00,115.665,115.67,115.62,115.64,2826799991.0
2007-10-18 21:55:00,115.64,115.64,115.615,115.625,3426799978.0
2007-10-18 22:00:00,115.625,115.69,115.615,115.66,6002700005.0
2007-10-18 22:05:00,115.66,115.66,115.575,115.58,5364000012.0
2007-10-18 22:10:00,115.58,115.6,115.565,115.58,2827699988.0
2007-10-18 22:15:00,115.58,115.62,115.58,115.585,5130799993.0
2007-10-18 22:20:00,115.585,115.61,115.575,115.61,2418300007.0
2007-10-18 22:25:00,115.61,115.64,115.61,115.625,2541400029.0
2007-10-18 22:30:00,115.63,115.64,115.615,115.625,2728400003.0
2007-10-18 22:35:00,115.63,115.635,115.565,115.62,2992099991.0
2007-10-18 22:40:00,115.62,115.63,115.605,115.625,6106399963.0
2007-10-18 22:45:00,115.625,115.67,115.615,115.615,5715900005.0
2007-10-18 22:50:00,115.62,115.66,115.615,115.65,5653199984.0
2007-10-18 22:55:00,115.645,115.65,115.6,115.62,2565700018.0
2007-10-18 23:00:00,115.61,115.62,115.52,115.54,2270800000.0
2007-10-18 23:05:00,115.54,115.56,115.47,115.48,2270500000.0
2007-10-18 23:10:00,115.48,115.52,115.46,115.51,3709400017.0
2007-10-18 23:15:00,115.51,115.535,115.49,115.515,1548000002.0
2007-10-18 23:20:00,115.505,115.55,115.505,115.515,1602000000.0
2007-10-18 23:25:00,115.515,115.53,115.475,115.495,1854000000.0
2007-10-18 23:30:00,115.495,115.495,115.465,115.49,1289500000.0
2007-10-18 23:35:00,115.485,115.49,115.45,115.47,2149400001.0
2007-10-18 23:40:00,115.47,115.59,115.45,115.58,3053300000.0
2007-10-18 23:45:00,115.58,115.58,115.52,115.55,2156700000.0
2007-10-18 23:50:00,115.55,115.62,115.55,115.575,2081699997.0
2007-10-18 23:55:00,115.575,115.61,115.555,115.59,1527700000.0
2007-10-19 00:00:00,115.59,115.61,115.56,115.57,1604299999.0
2007-10-19 00:05:00,115.57,115.58,115.56,115.575,1038599999.0
2007-10-19 00:10:00,115.575,115.6,115.56,115.6,1413400000.0
2007-10-19 00:15:00,115.6,115.605,115.57,115.575,2004799997.0
2007-10-19 00:20:00,115.57,115.585,115.535,115.535,1812819997.0
2007-10-19 00:25:00,115.535,115.545,115.51,115.535,2236999993.0
2007-10-19 00:30:00,115.535,115.56,115.51,115.515,2566499990.0
2007-10-19 00:35:00,115.515,115.52,115.465,115.5,2896200003.0
2007-10-19 00:40:00,115.5,115.525,115.495,115.515,1333099999.0
2007-10-19 00:45:00,115.515,115.565,115.515,115.53,2382499995.0
2007-10-19 00:50:00,115.53,115.54,115.48,115.48,3060100000.0
2007-10-19 00:55:00,115.48,115.485,115.445,115.455,4741900009.0
2007-10-19 01:00:00,115.455,115.48,115.45,115.46,3380799987.0
2007-10-19 01:05:00,115.46,115.465,115.425,115.435,4543699989.0
2007-10-19 01:10:00,115.435,115.48,115.435,115.48,2923699997.0
2007-10-19 01:15:00,115.48,115.52,115.465,115.5,5243099958.0
2007-10-19 01:20:00,115.5,115.51,115.475,115.475,3223099978.0
2007-10-19 01:25:00,115.48,115.51,115.44,115.48,6170730061.0
2007-10-19 01:30:00,115.48,115.54,115.475,115.52,4166599993.0
2007-10-19 01:35:00,115.52,115.57,115.515,115.57,2998600011.0
2007-10-19 01:40:00,115.57,115.59,115.565,115.565,6291399995.0
2007-10-19 01:45:00,115.57,115.57,115.525,115.56,5040099989.0
2007-10-19 01:50:00,115.56,115.57,115.52,115.53,5489400017.0
2007-10-19 01:55:00,115.525,115.565,115.515,115.54,3174200009.0
2007-10-19 02:00:00,115.54,115.55,115.44,115.45,5703800000.0
2007-10-19 02:05:00,115.45,115.45,115.405,115.415,4976300009.0
2007-10-19 02:10:00,115.415,115.43,115.35,115.4,6541599985.0
2007-10-19 02:15:00,115.4,115.42,115.36,115.385,4541299981.0
2007-10-19 02:20:00,115.385,115.405,115.37,115.38,3338047998.0
2007-10-19 02:25:00,115.385,115.425,115.38,115.4,4647100015.0
2007-10-19 02:30:00,115.4,115.4,115.355,115.365,5287600010.0
2007-10-19 02:35:00,115.375,115.4,115.355,115.36,4520100000.0
2007-10-19 02:40:00,115.36,115.38,115.35,115.36,5683699985.0
2007-10-19 02:45:00,115.36,115.37,115.16,115.17,7678600003.0
2007-10-19 02:50:00,115.17,115.305,115.16,115.305,5462600004.0
2007-10-19 02:55:00,115.305,115.33,115.195,115.23,6509399994.0
2007-10-19 03:00:00,115.23,115.24,115.15,115.21,6993800003.0
2007-10-19 03:05:00,115.21,115.22,115.105,115.15,6537899990.0
2007-10-19 03:10:00,115.15,115.15,115.03,115.04,6387400006.0
2007-10-19 03:15:00,115.04,115.15,115.025,115.08,6996599965.0
2007-10-19 03:20:00,115.08,115.14,115.025,115.11,8268599994.0
2007-10-19 03:25:00,115.11,115.12,115.015,115.06,5808330005.0
2007-10-19 03:30:00,115.06,115.17,115.045,115.16,7007199993.0
2007-10-19 03:35:00,115.16,115.21,115.12,115.19,6573799993.0
2007-10-19 03:40:00,115.19,115.23,115.175,115.23,6743500014.0
2007-10-19 03:45:00,115.24,115.265,115.215,115.22,4441500008.0
2007-10-19 03:50:00,115.22,115.22,115.095,115.13,7309300024.0
2007-10-19 03:55:00,115.13,115.24,115.13,115.23,4210800000.0
2007-10-19 04:00:00,115.23,115.26,115.22,115.25,3630599987.0
2007-10-19 04:05:00,115.25,115.26,115.225,115.25,5260099980.0
2007-10-19 04:10:00,115.25,115.25,115.23,115.24,3490399988.0
2007-10-19 04:15:00,115.24,115.24,115.21,115.22,3627399988.0
2007-10-19 04:20:00,115.22,115.24,115.215,115.23,4177100002.0
2007-10-19 04:25:00,115.23,115.23,115.195,115.2,2208399999.0
2007-10-19 04:30:00,115.2,115.245,115.185,115.19,4577099996.0
2007-10-19 04:35:00,115.195,115.2,115.16,115.17,4118499975.0
2007-10-19 04:40:00,115.17,115.18,115.13,115.13,3803100007.0
2007-10-19 04:45:00,115.13,115.145,115.06,115.08,7778799989.0
2007-10-19 04:50:00,115.08,115.11,115.065,115.11,5291320005.0
2007-10-19 04:55:00,115.11,115.16,115.075,115.08,6014499991.0
2007-10-19 05:00:00,115.095,115.12,115.075,115.11,6698599953.0
2007-10-19 05:05:00,115.12,115.17,115.11,115.13,8624799954.0
2007-10-19 05:10:00,115.14,115.17,115.13,115.17,7133399980.0
2007-10-19 05:15:00,115.17,115.175,115.08,115.08,6808900002.0
2007-10-19 05:20:00,115.08,115.125,115.08,115.1,5102199957.0
2007-10-19 05:25:00,115.1,115.11,115.08,115.085,2994499985.0
2007-10-19 05:30:00,115.085,115.1,115.07,115.085,6020499983.0
2007-10-19 05:35:00,115.085,115.13,115.085,115.12,5904999953.0
2007-10-19 05:40:00,115.12,115.12,115.095,115.105,4924599981.0
2007-10-19 05:45:00,115.105,115.115,115.09,115.09,3892699964.0
2007-10-19 05:50:00,115.09,115.11,115.01,115.02,6192700000.0
2007-10-19 05:55:00,115.02,115.04,115.01,115.03,4715599996.0
2007-10-19 06:00:00,115.04,115.06,115.025,115.025,4065699999.0
2007-10-19 06:05:00,115.025,115.07,115.025,115.07,5699599950.0
2007-10-19 06:10:00,115.07,115.075,115.045,115.06,5120399951.0
2007-10-19 06:15:00,115.06,115.06,115.02,115.03,2956100001.0
2007-10-19 06:20:00,115.035,115.04,115.02,115.025,3468100001.0
2007-10-19 06:25:00,115.025,115.03,115.005,115.01,4697799977.0
2007-10-19 06:30:00,115.01,115.1,114.965,115.055,7115399986.0
2007-10-19 06:35:00,115.055,115.14,115.055,115.08,5479699996.0
2007-10-19 06:40:00,115.08,115.13,115.045,115.08,6049999978.0
2007-10-19 06:45:00,115.09,115.09,115.055,115.055,7513400000.0
2007-10-19 06:50:00,115.05,115.06,115.03,115.06,5063700604.0
2007-10-19 06:55:00,115.06,115.085,115.055,115.08,6807999966.0
2007-10-19 07:00:00,115.08,115.09,115.065,115.08,6628100002.0
2007-10-19 07:05:00,115.08,115.085,115.065,115.085,3795699992.0
2007-10-19 07:10:00,115.085,115.09,115.075,115.08,4167199987.0
2007-10-19 07:15:00,115.09,115.12,115.07,115.11,5346199953.0
2007-10-19 07:20:00,115.11,115.11,115.05,115.05,4044900009.0
2007-10-19 07:25:00,115.05,115.06,114.97,115.015,6975500018.0
2007-10-19 07:30:00,115.015,115.02,114.925,114.96,7280400009.0
2007-10-19 07:35:00,114.955,115.015,114.945,114.96,5832500008.0
2007-10-19 07:40:00,114.96,114.99,114.95,114.955,5961499994.0
2007-10-19 07:45:00,114.955,114.97,114.88,114.96,6933799990.0
2007-10-19 07:50:00,114.96,114.97,114.92,114.92,5767599985.0
2007-10-19 07:55:00,114.92,114.99,114.885,114.99,7672399971.0
2007-10-19 08:00:00,114.99,115.07,114.98,115.03,6583500005.0
2007-10-19 08:05:00,115.04,115.06,114.99,115.02,7517950005.0
2007-10-19 08:10:00,115.02,115.08,115.01,115.04,7382799998.0
2007-10-19 08:15:00,115.04,115.05,115.0,115.01,6271617002.0
2007-10-19 08:20:00,115.02,115.025,114.97,115.02,5987300002.0
2007-10-19 08:25:00,115.025,115.06,114.98,114.98,7788900036.0
2007-10-19 08:30:00,114.99,115.015,114.945,115.0,8405700027.0
2007-10-19 08:35:00,114.98,114.99,114.83,114.89,10649500030.0
2007-10-19 08:40:00,114.89,114.93,114.88,114.92,7054199992.0
2007-10-19 08:45:00,114.92,114.96,114.87,114.875,7702799998.0
2007-10-19 08:50:00,114.88,114.89,114.85,114.88,5734855993.0
2007-10-19 08:55:00,114.88,115.03,114.88,115.03,7956500000.0
2007-10-19 09:00:00,115.03,115.04,114.97,114.98,7656599982.0
2007-10-19 09:05:00,114.985,115.08,114.98,115.07,7863700039.0
2007-10-19 09:10:00,115.07,115.13,115.07,115.08,8644799996.0
2007-10-19 09:15:00,115.08,115.23,115.065,115.16,9160899998.0
2007-10-19 09:20:00,115.155,115.19,115.115,115.17,7184599987.0
2007-10-19 09:25:00,115.17,115.18,115.15,115.16,4750999995.0
2007-10-19 09:30:00,115.16,115.17,115.12,115.15,6698899999.0
2007-10-19 09:35:00,115.15,115.17,115.135,115.14,6924799962.0
2007-10-19 09:40:00,115.14,115.19,115.12,115.18,5178199987.0
2007-10-19 09:45:00,115.18,115.26,115.18,115.25,7450490983.0
2007-10-19 09:50:00,115.24,115.27,115.22,115.25,6883999999.0
2007-10-19 09:55:00,115.24,115.34,115.23,115.33,7851199997.0
2007-10-19 10:00:00,115.33,115.36,115.29,115.3,7299595988.0
2007-10-19 10:05:00,115.31,115.315,115.245,115.26,7749060001.0
2007-10-19 10:10:00,115.26,115.27,115.215,115.215,8306599987.0
2007-10-19 10:15:00,115.215,115.25,115.205,115.23,6057600007.0
2007-10-19 10:20:00,115.23,115.29,115.225,115.25,7606030006.0
2007-10-19 10:25:00,115.25,115.27,115.235,115.25,6027959995.0
2007-10-19 10:30:00,115.25,115.295,115.23,115.23,8236269954.0
2007-10-19 10:35:00,115.235,115.255,115.215,115.24,7841899904.0
2007-10-19 10:40:00,115.245,115.25,115.215,115.24,5875699977.0
2007-10-19 10:45:00,115.22,115.23,115.17,115.2,8789099999.0
2007-10-19 10:50:00,115.2,115.2,115.15,115.15,7399100008.0
2007-10-19 10:55:00,115.15,115.18,115.12,115.15,6789599986.0
2007-10-19 11:00:00,115.15,115.19,115.14,115.17,7902399992.0
2007-10-19 11:05:00,115.18,115.28,115.175,115.28,8001269994.0
2007-10-19 11:10:00,115.28,115.28,115.2,115.21,6397300012.0
2007-10-19 11:15:00,115.22,115.22,115.18,115.19,6374599991.0
2007-10-19 11:20:00,115.195,115.2,115.155,115.185,5610299999.0
2007-10-19 11:25:00,115.185,115.19,115.165,115.18,5471100000.0
2007-10-19 11:30:00,115.18,115.21,115.165,115.2,7344710023.0
2007-10-19 11:35:00,115.2,115.23,115.195,115.225,8023099963.0
2007-10-19 11:40:00,115.23,115.26,115.18,115.18,6492599985.0
2007-10-19 11:45:00,115.16,115.215,115.16,115.2,6751000020.0
2007-10-19 11:50:00,115.2,115.25,115.2,115.23,5962299987.0
2007-10-19 11:55:00,115.23,115.28,115.22,115.27,7922399901.0
2007-10-19 12:00:00,115.28,115.38,115.25,115.37,8451899983.0
2007-10-19 12:05:00,115.36,115.43,115.33,115.37,9722099927.0
2007-10-19 12:10:00,115.38,115.47,115.35,115.46,6681263997.0
2007-10-19 12:15:00,115.47,115.6,115.43,115.565,8922164004.0
2007-10-19 12:20:00,115.56,115.56,115.47,115.48,8213500035.0
2007-10-19 12:25:00,115.49,115.54,115.455,115.54,9207499953.0
2007-10-19 12:30:00,115.54,115.67,115.525,115.67,7801199989.0
2007-10-19 12:35:00,115.66,115.7,115.62,115.635,8680781988.0
2007-10-19 12:40:00,115.635,115.64,115.58,115.63,9153579988.0
2007-10-19 12:45:00,115.63,115.66,115.595,115.635,8260200002.0
2007-10-19 12:50:00,115.63,115.64,115.565,115.575,9373279993.0
2007-10-19 12:55:00,115.575,115.67,115.57,115.63,8426199983.0
2007-10-19 13:00:00,115.62,115.66,115.55,115.57,9194399973.0
2007-10-19 13:05:00,115.57,115.59,115.535,115.56,7927200021.0
2007-10-19 13:10:00,115.56,115.58,115.51,115.55,5751799992.0
2007-10-19 13:15:00,115.545,115.57,115.52,115.55,6774099972.0
2007-10-19 13:20:00,115.55,115.56,115.54,115.54,6412899971.0
2007-10-19 13:25:00,115.55,115.56,115.54,115.56,4178499996.0
2007-10-19 13:30:00,115.56,115.57,115.515,115.515,3054700000.0
2007-10-19 13:35:00,115.515,115.53,115.5,115.505,7458799961.0
2007-10-19 13:40:00,115.5,115.535,115.49,115.52,6087900013.0
2007-10-19 13:45:00,115.52,115.52,115.465,115.465,7005799980.0
2007-10-19 13:50:00,115.47,115.52,115.46,115.47,6320299987.0
2007-10-19 13:55:00,115.48,115.5,115.445,115.45,5814499989.0
2007-10-19 14:00:00,115.45,115.45,115.35,115.36,8210900012.0
2007-10-19 14:05:00,115.365,115.4,115.35,115.35,8565794995.0
2007-10-19 14:10:00,115.35,115.39,115.33,115.35,8511800000.0
2007-10-19 14:15:00,115.36,115.445,115.36,115.43,10226000000.0
2007-10-19 14:20:00,115.43,115.43,115.385,115.39,6468599979.0
2007-10-19 14:25:00,115.39,115.42,115.37,115.39,9135549992.0
2007-10-19 14:30:00,115.38,115.42,115.34,115.42,8060299968.0
2007-10-19 14:35:00,115.42,115.48,115.39,115.415,8831500000.0
2007-10-19 14:40:00,115.415,115.42,115.31,115.34,7928003993.0
2007-10-19 14:45:00,115.35,115.41,115.325,115.39,8884900001.0
2007-10-19 14:50:00,115.38,115.42,115.35,115.41,9312400034.0
2007-10-19 14:55:00,115.405,115.425,115.37,115.4,8611399996.0
2007-10-19 15:00:00,115.4,115.44,115.39,115.41,7026799990.0
2007-10-19 15:05:00,115.41,115.415,115.34,115.36,6723100032.0
2007-10-19 15:10:00,115.35,115.35,115.27,115.3,7673099995.0
2007-10-19 15:15:00,115.29,115.34,115.27,115.27,8817799965.0
2007-10-19 15:20:00,115.28,115.33,115.28,115.33,7842599981.0
2007-10-19 15:25:00,115.33,115.34,115.28,115.31,8999999967.0
2007-10-19 15:30:00,115.31,115.31,115.205,115.215,9772000025.0
2007-10-19 15:35:00,115.2,115.24,115.14,115.14,6799200005.0
2007-10-19 15:40:00,115.13,115.19,115.08,115.12,7537560016.0
2007-10-19 15:45:00,115.12,115.27,115.05,115.22,8030399979.0
2007-10-19 15:50:00,115.22,115.25,115.19,115.22,7298800015.0
2007-10-19 15:55:00,115.23,115.23,115.15,115.21,8284599995.0
2007-10-19 16:00:00,115.22,115.25,115.135,115.16,6201801995.0
2007-10-19 16:05:00,115.16,115.2,115.08,115.2,7763797968.0
2007-10-19 16:10:00,115.21,115.21,115.1,115.14,8888999974.0
2007-10-19 16:15:00,115.15,115.18,115.14,115.15,8596599996.0
2007-10-19 16:20:00,115.14,115.22,115.14,115.16,8105300003.0
2007-10-19 16:25:00,115.16,115.22,115.15,115.17,7318900004.0
2007-10-19 16:30:00,115.17,115.17,115.0,115.02,7432839967.0
2007-10-19 16:35:00,115.04,115.09,115.0,115.08,6635499950.0
2007-10-19 16:40:00,115.075,115.105,114.96,114.96,7985500006.0
2007-10-19 16:45:00,114.97,115.025,114.91,114.97,8903200009.0
2007-10-19 16:50:00,114.995,115.05,114.975,115.05,6854512009.0
2007-10-19 16:55:00,115.045,115.05,114.89,114.92,7630150030.0
2007-10-19 17:00:00,114.92,115.03,114.92,114.99,7249049998.0
2007-10-19 17:05:00,114.97,115.03,114.97,115.03,9120999970.0
2007-10-19 17:10:00,115.045,115.07,115.02,115.03,6241799994.0
2007-10-19 17:15:00,115.03,115.04,114.975,114.995,5489699997.0
2007-10-19 17:20:00,114.99,115.0,114.89,114.92,9061199962.0
2007-10-19 17:25:00,114.93,115.02,114.91,115.015,7846399948.0
2007-10-19 17:30:00,115.02,115.02,114.87,114.87,6936000000.0
2007-10-19 17:35:00,114.88,115.03,114.88,114.97,7433900002.0
2007-10-19 17:40:00,114.97,115.04,114.945,115.03,6919499982.0
2007-10-19 17:45:00,115.04,115.08,114.99,115.08,7767399962.0
2007-10-19 17:50:00,115.08,115.18,115.08,115.14,7893900020.0
2007-10-19 17:55:00,115.14,115.17,115.1,115.15,5545000001.0
2007-10-19 18:00:00,115.15,115.165,115.03,115.04,7144199971.0
2007-10-19 18:05:00,115.06,115.13,115.045,115.1,7957099977.0
2007-10-19 18:10:00,115.115,115.13,115.075,115.09,5419599996.0
2007-10-19 18:15:00,115.09,115.15,115.09,115.135,6491299983.0
2007-10-19 18:20:00,115.135,115.14,115.08,115.09,7018499982.0
2007-10-19 18:25:00,115.09,115.125,115.07,115.07,6261200002.0
2007-10-19 18:30:00,115.075,115.125,115.07,115.11,7464250021.0
2007-10-19 18:35:00,115.12,115.16,115.095,115.13,8678199978.0
2007-10-19 18:40:00,115.11,115.2,115.11,115.15,9590600024.0
2007-10-19 18:45:00,115.15,115.22,115.15,115.19,7668499999.0
2007-10-19 18:50:00,115.19,115.19,115.09,115.1,7639599965.0
2007-10-19 18:55:00,115.09,115.14,115.07,115.13,7958500010.0
2007-10-19 19:00:00,115.12,115.15,115.06,115.06,8093899990.0
2007-10-19 19:05:00,115.07,115.09,115.06,115.07,7978799972.0
2007-10-19 19:10:00,115.07,115.07,115.045,115.06,4515999973.0
2007-10-19 19:15:00,115.06,115.07,115.01,115.03,5966999989.0
2007-10-19 19:20:00,115.03,115.04,114.935,114.97,7129299983.0
2007-10-19 19:25:00,114.97,114.98,114.91,114.94,7405799969.0
2007-10-19 19:30:00,114.94,114.965,114.93,114.94,6489600016.0
2007-10-19 19:35:00,114.94,114.96,114.92,114.935,8211099969.0
2007-10-19 19:40:00,114.935,114.98,114.935,114.96,7229399922.0
2007-10-19 19:45:00,114.97,115.01,114.96,114.98,5328499985.0
2007-10-19 19:50:00,114.985,115.0,114.975,114.99,5735299995.0
2007-10-19 19:55:00,114.97,115.0,114.925,114.96,5640199977.0
2007-10-19 20:00:00,114.95,114.96,114.85,114.86,8743399981.0
2007-10-19 20:05:00,114.85,114.9,114.85,114.88,8916299968.0
2007-10-19 20:10:00,114.88,114.92,114.795,114.805,7601499970.0
2007-10-19 20:15:00,114.81,114.91,114.785,114.865,6063499997.0
2007-10-19 20:20:00,114.865,114.89,114.775,114.86,8603050005.0
2007-10-19 20:25:00,114.86,114.98,114.83,114.905,7404399995.0
2007-10-19 20:30:00,114.905,114.95,114.89,114.92,4628900003.0
2007-10-19 20:35:00,114.92,114.945,114.85,114.85,6398499985.0
2007-10-19 20:40:00,114.85,114.865,114.83,114.85,5147200001.0
2007-10-19 20:45:00,114.85,114.865,114.835,114.855,3679468995.0
2007-10-19 20:50:00,114.86,114.865,114.785,114.82,5353699991.0
2007-10-19 20:55:00,114.82,114.82,114.755,114.8,6531999979.0
2007-10-19 21:00:00,114.795,114.81,114.755,114.78,4887299998.0
2007-10-19 21:05:00,114.78,114.805,114.765,114.8,3190000002.0
2007-10-19 21:10:00,114.8,114.8,114.765,114.765,4339199977.0
2007-10-19 21:15:00,114.765,114.775,114.7,114.72,5672199961.0
2007-10-19 21:20:00,114.72,114.74,114.67,114.675,7537800023.0
2007-10-19 21:25:00,114.675,114.74,114.675,114.685,2538499994.0
2007-10-19 21:30:00,114.68,114.745,114.66,114.73,5547599981.0
2007-10-19 21:35:00,114.73,114.77,114.67,114.71,6784299972.0
2007-10-19 21:40:00,114.695,114.75,114.685,114.695,4726599998.0
2007-10-19 21:45:00,114.695,114.705,114.64,114.65,5267899974.0
2007-10-19 21:50:00,114.65,114.66,114.55,114.58,4796336009.0
2007-10-19 21:55:00,114.575,114.62,114.56,114.58,5926199995.0
2007-10-19 22:00:00,114.585,114.635,114.565,114.565,4500000004.0
2007-10-19 22:05:00,114.565,114.58,114.505,114.51,5187599996.0
2007-10-19 22:10:00,114.51,114.565,114.505,114.55,4391200015.0
2007-10-19 22:15:00,114.55,114.61,114.51,114.58,5071939980.0
2007-10-19 22:20:00,114.58,114.595,114.525,114.56,4827200019.0
2007-10-19 22:25:00,114.56,114.56,114.525,114.56,1962399986.0
2007-10-19 22:30:00,114.56,114.56,114.52,114.555,3183700033.0
2007-10-19 22:35:00,114.555,114.555,114.525,114.54,2488800000.0
2007-10-19 22:40:00,114.54,114.58,114.525,114.54,2326800009.0
2007-10-19 22:45:00,114.535,114.565,114.51,114.515,3826900045.0
2007-10-19 22:50:00,114.515,114.54,114.5,114.54,3457900001.0
2007-10-19 22:55:00,114.54,114.54,114.485,114.485,2779399994.0
2007-10-21 23:00:00,114.1,114.11,113.97,114.02,1070600000.0
2007-10-21 23:05:00,114.03,114.04,113.975,113.99,1322900000.0
2007-10-21 23:10:00,113.99,114.0,113.98,114.0,1132200000.0
2007-10-21 23:15:00,114.0,114.03,113.98,113.99,1506000010.0
2007-10-21 23:20:00,113.99,114.06,113.98,114.04,2337799995.0
2007-10-21 23:25:00,114.04,114.06,114.0,114.04,2067399995.0
2007-10-21 23:30:00,114.04,114.13,114.04,114.1,4061099973.0
2007-10-21 23:35:00,114.1,114.11,114.05,114.05,4621800009.0
2007-10-21 23:40:00,114.05,114.09,114.02,114.03,2735000010.0
2007-10-21 23:45:00,114.03,114.03,113.91,113.95,4540800001.0
2007-10-21 23:50:00,113.95,113.985,113.88,113.96,3506499986.0
2007-10-21 23:55:00,113.96,113.975,113.925,113.95,2039200007.0
2007-10-22 00:00:00,113.94,113.95,113.53,113.57,7842599968.0
2007-10-22 00:05:00,113.57,113.65,113.55,113.62,6883399991.0
2007-10-22 00:10:00,113.62,113.74,113.61,113.68,6605599979.0
2007-10-22 00:15:00,113.68,113.71,113.66,113.7,6923000000.0
2007-10-22 00:20:00,113.7,113.77,113.7,113.75,7939800042.0
2007-10-22 00:25:00,113.75,113.88,113.74,113.87,9046400014.0
2007-10-22 00:30:00,113.88,113.89,113.83,113.87,6603400003.0
2007-10-22 00:35:00,113.87,113.9,113.8,113.8,4809399974.0
2007-10-22 00:40:00,113.8,113.82,113.64,113.67,4945200006.0
2007-10-22 00:45:00,113.67,113.79,113.67,113.78,6357600003.0
2007-10-22 00:50:00,113.78,113.8,113.755,113.77,7188300007.0
2007-10-22 00:55:00,113.765,113.78,113.71,113.72,6978999972.0
2007-10-22 01:00:00,113.72,113.74,113.685,113.69,7620800004.0
2007-10-22 01:05:00,113.72,113.82,113.68,113.8,7278400044.0
2007-10-22 01:10:00,113.79,113.89,113.78,113.85,10162000005.0
2007-10-22 01:15:00,113.85,113.9,113.835,113.885,7605499994.0
2007-10-22 01:20:00,113.885,113.92,113.65,113.65,7799500000.0
2007-10-22 01:25:00,113.66,113.75,113.63,113.67,8306099966.0
2007-10-22 01:30:00,113.68,113.68,113.54,113.57,8428899983.0
2007-10-22 01:35:00,113.57,113.6,113.42,113.45,9304450009.0
2007-10-22 01:40:00,113.45,113.46,113.25,113.26,8513105995.0
2007-10-22 01:45:00,113.26,113.34,113.24,113.33,9569999975.0
2007-10-22 01:50:00,113.32,113.44,113.3,113.44,8749599996.0
2007-10-22 01:55:00,113.45,113.5,113.39,113.48,5897436010.0
2007-10-22 02:00:00,113.48,113.49,113.42,113.42,4580199994.0
2007-10-22 02:05:00,113.42,113.445,113.4,113.43,5047870016.0
2007-10-22 02:10:00,113.43,113.44,113.36,113.41,6433310002.0
2007-10-22 02:15:00,113.41,113.44,113.405,113.41,6421180025.0
2007-10-22 02:20:00,113.41,113.49,113.41,113.47,5926940015.0
2007-10-22 02:25:00,113.47,113.62,113.47,113.59,8777900018.0
2007-10-22 02:30:00,113.6,113.81,113.59,113.72,7548220006.0
2007-10-22 02:35:00,113.715,113.76,113.7,113.75,6383919982.0
2007-10-22 02:40:00,113.75,113.81,113.74,113.75,5267620013.0
2007-10-22 02:45:00,113.75,113.8,113.74,113.76,5987239018.0
2007-10-22 02:50:00,113.75,113.86,113.74,113.84,5537450023.0
2007-10-22 02:55:00,113.82,113.845,113.74,113.76,9526678008.0
2007-10-22 03:00:00,113.76,113.76,113.7,113.75,7701199973.0
2007-10-22 03:05:00,113.76,113.76,113.74,113.76,2998640004.0
2007-10-22 03:10:00,113.75,113.81,113.74,113.77,10521050097.0
2007-10-22 03:15:00,113.77,113.79,113.76,113.79,7692400017.0
2007-10-22 03:20:00,113.78,113.8,113.7,113.745,7422360023.0
2007-10-22 03:25:00,113.745,113.77,113.73,113.75,6225284598.0
2007-10-22 03:30:00,113.76,113.78,113.705,113.71,7494200001.0
2007-10-22 03:35:00,113.71,113.72,113.66,113.7,6332439987.0
2007-10-22 03:40:00,113.71,113.74,113.7,113.74,5424160001.0
2007-10-22 03:45:00,113.73,113.91,113.73,113.83,9676400038.0
2007-10-22 03:50:00,113.82,113.89,113.82,113.88,7241600005.0
2007-10-22 03:55:00,113.85,113.87,113.81,113.83,8391400005.0
2007-10-22 04:00:00,113.82,113.86,113.8,113.82,6883000011.0
2007-10-22 04:05:00,113.82,113.83,113.76,113.76,6663900006.0
2007-10-22 04:10:00,113.77,113.77,113.74,113.77,7213800031.0
2007-10-22 04:15:00,113.77,113.85,113.76,113.81,6072259945.0
2007-10-22 04:20:00,113.8,113.81,113.74,113.75,6174819886.0
2007-10-22 04:25:00,113.76,113.79,113.75,113.79,6721400007.0
2007-10-22 04:30:00,113.79,113.84,113.79,113.82,6612299954.0
2007-10-22 04:35:00,113.82,113.86,113.795,113.845,8852799987.0
2007-10-22 04:40:00,113.845,113.855,113.81,113.85,5299599984.0
2007-10-22 04:45:00,113.85,113.94,113.85,113.87,5745000004.0
2007-10-22 04:50:00,113.88,113.92,113.86,113.91,6140800031.0
2007-10-22 04:55:00,113.91,113.93,113.86,113.9,7770999990.0
2007-10-22 05:00:00,113.89,113.93,113.89,113.92,8533000012.0
2007-10-22 05:05:00,113.92,113.96,113.92,113.94,6966599991.0
2007-10-22 05:10:00,113.945,113.97,113.9,113.91,7443299955.0
2007-10-22 05:15:00,113.91,113.92,113.87,113.91,6833799993.0
2007-10-22 05:20:00,113.91,113.91,113.86,113.86,7482499958.0
2007-10-22 05:25:00,113.87,113.91,113.85,113.88,7533300029.0
2007-10-22 05:30:00,113.88,113.93,113.875,113.91,5766700035.0
2007-10-22 05:35:00,113.91,113.92,113.9,113.92,3922000001.0
2007-10-22 05:40:00,113.93,114.13,113.93,114.02,4184500000.0
2007-10-22 05:45:00,114.01,114.13,114.01,114.13,4184500000.0
2007-10-22 05:50:00,114.14,114.14,114.06,114.1,4184500000.0
2007-10-22 05:55:00,114.11,114.16,114.08,114.08,4184500000.0
2007-10-22 06:00:00,114.09,114.09,114.04,114.07,4184500000.0
2007-10-22 06:05:00,114.09,114.11,114.07,114.09,4184500000.0
2007-10-22 06:10:00,114.08,114.09,114.06,114.06,3347600000.0
2007-10-22 06:15:00,114.05,114.09,114.05,114.07,4184500000.0
2007-10-22 06:20:00,114.08,114.14,114.08,114.11,4184500000.0
2007-10-22 06:25:00,114.1,114.14,114.09,114.09,4184500000.0
2007-10-22 06:30:00,114.08,114.12,114.08,114.11,2510700000.0
2007-10-22 06:35:00,114.12,114.13,114.04,114.06,6381500000.0
2007-10-22 06:40:00,114.07,114.09,114.05,114.06,9241000000.0
2007-10-22 06:45:00,114.07,114.11,114.05,114.1,9241000000.0
2007-10-22 06:50:00,114.08,114.13,114.07,114.08,9241000000.0
2007-10-22 06:55:00,114.09,114.1,114.07,114.07,7392800000.0
2007-10-22 07:00:00,114.06,114.07,114.03,114.04,9241000000.0
2007-10-22 07:05:00,114.03,114.09,114.03,114.06,9241000000.0
2007-10-22 07:10:00,114.07,114.07,114.06,114.06,9241000000.0
2007-10-22 07:15:00,114.05,114.07,114.02,114.07,9241000000.0
2007-10-22 07:20:00,114.08,114.1,114.04,114.04,9241000000.0
2007-10-22 07:25:00,114.05,114.1,114.05,114.09,9241000000.0
2007-10-22 07:30:00,114.08,114.1,114.06,114.08,9241000000.0
2007-10-22 07:35:00,114.09,114.16,114.08,114.15,9241000000.0
2007-10-22 07:40:00,114.16,114.18,114.09,114.15,9241000000.0
2007-10-22 07:45:00,114.16,114.18,114.15,114.18,9241000000.0
2007-10-22 07:50:00,114.22,114.29,114.21,114.22,9241000000.0
2007-10-22 07:55:00,114.21,114.22,114.13,114.17,9241000000.0
2007-10-22 08:00:00,114.16,114.23,114.12,114.18,9241000000.0
2007-10-22 08:05:00,114.17,114.26,114.17,114.2,9241000000.0
2007-10-22 08:10:00,114.19,114.24,114.19,114.21,9241000000.0
2007-10-22 08:15:00,114.2,114.24,114.2,114.21,9241000000.0
2007-10-22 08:20:00,114.2,114.23,114.2,114.22,9241000000.0
2007-10-22 08:25:00,114.21,114.22,114.19,114.19,9241000000.0
2007-10-22 08:30:00,114.2,114.21,114.19,114.2,9141600000.0
2007-10-22 08:35:00,114.19,114.205,114.12,114.12,7802400000.0
2007-10-22 08:40:00,114.12,114.16,114.12,114.14,9858500040.0
2007-10-22 08:45:00,114.13,114.14,113.9,113.93,9858500040.0
2007-10-22 08:50:00,113.94,113.97,113.91,113.92,9858500040.0
2007-10-22 08:55:00,113.93,114.08,113.91,114.05,9858500040.0
2007-10-22 09:00:00,114.06,114.11,113.96,113.99,9858500040.0
2007-10-22 09:05:00,113.98,113.99,113.845,113.865,6320599985.0
2007-10-22 09:10:00,113.865,113.94,113.84,113.92,7688599989.0
2007-10-22 09:15:00,113.925,114.04,113.915,114.02,8977699988.0
2007-10-22 09:20:00,114.03,114.03,113.97,114.02,6001249999.0
2007-10-22 09:25:00,114.02,114.08,114.01,114.05,7450789998.0
2007-10-22 09:30:00,114.05,114.145,114.0,114.005,6323399995.0
2007-10-22 09:35:00,113.995,114.01,113.97,114.0,7719299999.0
2007-10-22 09:40:00,114.005,114.07,114.0,114.07,7191800000.0
2007-10-22 09:45:00,114.06,114.12,114.02,114.07,8033500000.0
2007-10-22 09:50:00,114.07,114.08,114.05,114.05,7368049989.0
2007-10-22 09:55:00,114.045,114.055,114.01,114.035,9981650000.0
2007-10-22 10:00:00,114.04,114.08,114.02,114.04,10172200000.0
2007-10-22 10:05:00,114.03,114.04,114.02,114.03,6280800000.0
2007-10-22 10:10:00,114.02,114.05,113.98,113.98,10359000032.0
2007-10-22 10:15:00,113.99,114.02,113.95,113.96,10195500080.0
2007-10-22 10:20:00,113.97,113.98,113.89,113.92,10195500080.0
2007-10-22 10:25:00,113.91,113.92,113.88,113.9,10195500080.0
2007-10-22 10:30:00,113.91,113.92,113.87,113.88,10195500080.0
2007-10-22 10:35:00,113.89,113.9,113.86,113.87,10311300046.0
2007-10-22 10:40:00,113.87,113.89,113.84,113.87,10346499980.0
2007-10-22 10:45:00,113.86,113.87,113.8,113.85,10346499980.0
2007-10-22 10:50:00,113.84,113.85,113.725,113.725,10216500004.0
2007-10-22 10:55:00,113.72,113.755,113.58,113.585,8637699991.0
2007-10-22 11:00:00,113.58,113.755,113.57,113.755,8662900006.0
2007-10-22 11:05:00,113.75,113.75,113.69,113.71,8985200006.0
2007-10-22 11:10:00,113.71,113.8,113.66,113.68,9732500023.0
2007-10-22 11:15:00,113.69,113.76,113.68,113.745,8792300031.0
2007-10-22 11:20:00,113.745,113.835,113.66,113.78,7215199999.0
2007-10-22 11:25:00,113.79,113.86,113.77,113.85,10410399991.0
2007-10-22 11:30:00,113.85,113.855,113.78,113.79,9228800009.0
2007-10-22 11:35:00,113.78,113.83,113.78,113.81,9359200005.0
2007-10-22 11:40:00,113.8,113.8,113.74,113.75,8847000035.0
2007-10-22 11:45:00,113.74,113.79,113.71,113.72,9099800037.0
2007-10-22 11:50:00,113.73,113.77,113.71,113.73,7539900014.0
2007-10-22 11:55:00,113.72,113.77,113.7,113.72,7158200006.0
2007-10-22 12:00:00,113.73,113.83,113.73,113.81,7829600000.0
2007-10-22 12:05:00,113.82,113.84,113.76,113.77,8697799970.0
2007-10-22 12:10:00,113.77,113.83,113.75,113.805,8922500001.0
2007-10-22 12:15:00,113.8,113.84,113.74,113.78,8613200000.0
2007-10-22 12:20:00,113.78,113.79,113.74,113.78,8904000000.0
2007-10-22 12:25:00,113.77,113.82,113.76,113.81,10565999985.0
2007-10-22 12:30:00,113.82,113.82,113.59,113.705,7863749988.0
2007-10-22 12:35:00,113.71,113.78,113.685,113.75,9348299990.0
2007-10-22 12:40:00,113.78,113.78,113.72,113.75,9021999984.0
2007-10-22 12:45:00,113.75,113.77,113.725,113.755,6042100004.0
2007-10-22 12:50:00,113.76,113.78,113.735,113.74,7638500001.0
2007-10-22 12:55:00,113.74,113.77,113.545,113.55,8245600002.0
2007-10-22 13:00:00,113.54,113.65,113.5,113.65,9067099995.0
2007-10-22 13:05:00,113.64,113.67,113.62,113.635,7370900007.0
2007-10-22 13:10:00,113.64,113.685,113.625,113.63,5173690001.0
2007-10-22 13:15:00,113.61,113.61,113.49,113.535,6850000035.0
2007-10-22 13:20:00,113.535,113.61,113.52,113.58,6436900009.0
2007-10-22 13:25:00,113.57,113.66,113.57,113.65,6857500000.0
2007-10-22 13:30:00,113.65,113.65,113.615,113.62,6930650026.0
2007-10-22 13:35:00,113.625,113.645,113.515,113.58,7672700013.0
2007-10-22 13:40:00,113.58,113.76,113.545,113.705,7713199987.0
2007-10-22 13:45:00,113.705,113.735,113.51,113.605,8512609999.0
2007-10-22 13:50:00,113.605,113.645,113.56,113.62,7131149997.0
2007-10-22 13:55:00,113.63,113.685,113.605,113.68,7705399985.0
2007-10-22 14:00:00,113.69,113.87,113.67,113.865,9809499955.0
2007-10-22 14:05:00,113.87,114.08,113.855,113.96,7537699985.0
2007-10-22 14:10:00,113.96,114.0,113.86,113.925,7427600032.0
2007-10-22 14:15:00,113.925,114.09,113.925,114.06,7441580026.0
2007-10-22 14:20:00,114.055,114.185,114.0,114.16,7462699997.0
2007-10-22 14:25:00,114.16,114.16,114.02,114.055,6855899996.0
2007-10-22 14:30:00,114.055,114.08,113.98,114.03,8882299990.0
2007-10-22 14:35:00,114.03,114.175,114.015,114.075,6651699998.0
2007-10-22 14:40:00,114.09,114.16,114.07,114.13,9396500040.0
2007-10-22 14:45:00,114.14,114.23,114.11,114.21,9071780031.0
2007-10-22 14:50:00,114.22,114.28,114.2,114.2,8672099986.0
2007-10-22 14:55:00,114.21,114.235,114.11,114.12,7380100001.0
2007-10-22 15:00:00,114.12,114.13,113.965,113.99,7577250003.0
2007-10-22 15:05:00,113.99,114.01,113.91,113.995,7883599992.0
2007-10-22 15:10:00,113.98,114.07,113.95,114.03,6278500000.0
2007-10-22 15:15:00,114.04,114.08,114.005,114.03,7067099993.0
2007-10-22 15:20:00,114.03,114.07,113.95,113.96,7609179998.0
2007-10-22 15:25:00,113.97,113.99,113.95,113.98,10094200034.0
2007-10-22 15:30:00,113.99,114.01,113.905,114.0,8596700058.0
2007-10-22 15:35:00,113.99,114.155,113.97,114.145,9054700041.0
2007-10-22 15:40:00,114.13,114.26,114.09,114.16,8843350021.0
2007-10-22 15:45:00,114.16,114.18,114.03,114.11,5026599998.0
2007-10-22 15:50:00,114.11,114.18,114.07,114.125,8753600036.0
2007-10-22 15:55:00,114.125,114.16,113.99,114.05,6759400022.0
2007-10-22 16:00:00,114.05,114.07,113.955,113.98,7510200007.0
2007-10-22 16:05:00,113.98,114.11,113.98,114.11,6489900009.0
2007-10-22 16:10:00,114.105,114.23,114.095,114.22,6292000005.0
2007-10-22 16:15:00,114.22,114.225,114.045,114.09,7582799996.0
2007-10-22 16:20:00,114.09,114.12,114.055,114.08,9214600021.0
2007-10-22 16:25:00,114.08,114.18,114.045,114.17,7642800000.0
2007-10-22 16:30:00,114.17,114.2,114.09,114.09,8805799997.0
2007-10-22 16:35:00,114.105,114.14,114.07,114.12,7199100010.0
2007-10-22 16:40:00,114.11,114.22,114.1,114.175,6418000000.0
2007-10-22 16:45:00,114.16,114.19,114.09,114.09,6323699994.0
2007-10-22 16:50:00,114.09,114.09,113.95,113.96,6695300001.0
2007-10-22 16:55:00,113.95,114.04,113.95,114.04,7237999996.0
2007-10-22 17:00:00,114.05,114.05,113.96,114.01,8129699999.0
2007-10-22 17:05:00,114.015,114.08,113.96,114.015,7456299996.0
2007-10-22 17:10:00,114.02,114.05,113.98,114.005,7513999986.0
2007-10-22 17:15:00,114.01,114.04,113.98,114.0,6351500008.0
2007-10-22 17:20:00,114.0,114.08,113.97,114.035,8455699995.0
2007-10-22 17:25:00,114.035,114.14,114.03,114.14,9397199988.0
2007-10-22 17:30:00,114.15,114.17,114.075,114.11,6912100000.0
2007-10-22 17:35:00,114.11,114.115,114.03,114.03,7428300058.0
2007-10-22 17:40:00,114.03,114.05,113.97,114.0,6575099997.0
2007-10-22 17:45:00,114.0,114.07,113.9,114.045,10376499986.0
2007-10-22 17:50:00,114.04,114.06,113.945,114.0,7828200000.0
2007-10-22 17:55:00,114.0,114.06,113.95,114.06,7467499885.0
2007-10-22 18:00:00,114.07,114.07,113.99,114.0,7845899978.0
2007-10-22 18:05:00,114.01,114.07,114.0,114.04,7846099978.0
2007-10-22 18:10:00,114.04,114.125,114.04,114.105,10356500021.0
2007-10-22 18:15:00,114.105,114.125,114.065,114.085,7893200069.0
2007-10-22 18:20:00,114.08,114.19,114.08,114.17,6132470057.0
2007-10-22 18:25:00,114.17,114.24,114.155,114.195,9041300019.0
2007-10-22 18:30:00,114.2,114.24,114.18,114.18,6620699999.0
2007-10-22 18:35:00,114.195,114.22,114.125,114.15,7616400003.0
2007-10-22 18:40:00,114.15,114.16,114.105,114.15,7230704000.0
2007-10-22 18:45:00,114.14,114.19,114.13,114.18,10640999990.0
2007-10-22 18:50:00,114.17,114.28,114.17,114.24,9225999999.0
2007-10-22 18:55:00,114.245,114.3,114.215,114.3,8888000017.0
2007-10-22 19:00:00,114.305,114.43,114.29,114.42,8885100035.0
2007-10-22 19:05:00,114.42,114.485,114.39,114.46,7379600018.0
2007-10-22 19:10:00,114.47,114.485,114.4,114.405,8956699996.0
2007-10-22 19:15:00,114.39,114.445,114.37,114.43,7473200010.0
2007-10-22 19:20:00,114.43,114.43,114.375,114.39,7085099998.0
2007-10-22 19:25:00,114.39,114.45,114.38,114.415,7513799998.0
2007-10-22 19:30:00,114.415,114.48,114.4,114.415,6499750000.0
2007-10-22 19:35:00,114.415,114.435,114.325,114.33,8000100015.0
2007-10-22 19:40:00,114.33,114.34,114.27,114.29,5619540000.0
2007-10-22 19:45:00,114.29,114.33,114.265,114.31,7266480004.0
2007-10-22 19:50:00,114.32,114.33,114.25,114.25,7342700019.0
2007-10-22 19:55:00,114.24,114.3,114.19,114.2,8893900005.0
2007-10-22 20:00:00,114.21,114.23,114.18,114.23,6769299998.0
2007-10-22 20:05:00,114.23,114.27,114.22,114.24,4454000000.0
2007-10-22 20:10:00,114.23,114.26,114.23,114.24,6160800024.0
2007-10-22 20:15:00,114.24,114.285,114.21,114.25,9676800000.0
2007-10-22 20:20:00,114.24,114.27,114.22,114.24,10126000000.0
2007-10-22 20:25:00,114.25,114.28,114.2,114.2,9895400000.0
2007-10-22 20:30:00,114.21,114.23,114.18,114.19,9549500000.0
2007-10-22 20:35:00,114.18,114.19,114.075,114.12,8114800004.0
2007-10-22 20:40:00,114.12,114.18,114.115,114.16,7912400002.0
2007-10-22 20:45:00,114.16,114.165,114.12,114.155,7506499993.0
2007-10-22 20:50:00,114.155,114.16,114.11,114.14,6912000010.0
2007-10-22 20:55:00,114.145,114.16,114.095,114.095,8770800056.0
2007-10-22 21:00:00,114.095,114.135,114.055,114.08,8346250044.0
2007-10-22 21:05:00,114.08,114.12,114.07,114.09,6916900013.0
2007-10-22 21:10:00,114.1,114.12,114.06,114.11,7709699998.0
2007-10-22 21:15:00,114.11,114.165,114.1,114.12,7784100010.0
2007-10-22 21:20:00,114.12,114.14,114.08,114.115,7310000061.0
2007-10-22 21:25:00,114.1,114.13,114.075,114.1,6420799982.0
2007-10-22 21:30:00,114.1,114.19,114.1,114.17,8767699984.0
2007-10-22 21:35:00,114.16,114.175,114.14,114.155,7980900014.0
2007-10-22 21:40:00,114.155,114.325,114.15,114.31,8449600027.0
2007-10-22 21:45:00,114.31,114.31,114.23,114.25,6952400000.0
2007-10-22 21:50:00,114.26,114.31,114.25,114.29,6355799974.0
2007-10-22 21:55:00,114.29,114.305,114.27,114.295,6245000002.0
2007-10-22 22:00:00,114.295,114.34,114.275,114.33,7308600001.0
2007-10-22 22:05:00,114.33,114.355,114.275,114.29,6041480000.0
2007-10-22 22:10:00,114.29,114.29,114.235,114.235,6996699999.0
2007-10-22 22:15:00,114.235,114.3,114.235,114.28,7569100000.0
2007-10-22 22:20:00,114.28,114.285,114.255,114.265,8119500011.0
2007-10-22 22:25:00,114.265,114.31,114.265,114.3,7776599998.0
2007-10-22 22:30:00,114.315,114.405,114.315,114.39,7747599999.0
2007-10-22 22:35:00,114.395,114.43,114.36,114.43,7546140001.0
2007-10-22 22:40:00,114.435,114.54,114.42,114.51,8332179999.0
2007-10-22 22:45:00,114.51,114.53,114.5,114.51,7223800000.0
2007-10-22 22:50:00,114.51,114.61,114.465,114.57,5591000001.0
2007-10-22 22:55:00,114.575,114.6,114.53,114.53,9392700000.0
2007-10-22 23:00:00,114.54,114.56,114.51,114.52,8314800000.0
2007-10-22 23:05:00,114.47,114.55,114.435,114.435,5505900000.0
2007-10-22 23:10:00,114.43,114.43,114.34,114.415,5798600000.0
2007-10-22 23:15:00,114.415,114.43,114.4,114.41,5103200000.0
2007-10-22 23:20:00,114.415,114.415,114.395,114.405,4644300000.0
2007-10-22 23:25:00,114.405,114.445,114.385,114.44,4542099971.0
2007-10-22 23:30:00,114.45,114.53,114.44,114.53,6526000000.0
2007-10-22 23:35:00,114.54,114.54,114.45,114.455,7080000000.0
2007-10-22 23:40:00,114.46,114.46,114.43,114.445,6710400000.0
2007-10-22 23:45:00,114.44,114.495,114.43,114.48,8323800000.0
2007-10-22 23:50:00,114.49,114.5,114.475,114.48,5814100000.0
2007-10-22 23:55:00,114.475,114.5,114.465,114.49,8544600000.0
2007-10-23 00:00:00,114.51,114.51,114.49,114.49,2757600000.0
2007-10-23 00:05:00,114.5,114.51,114.49,114.51,4136400000.0
2007-10-23 00:10:00,114.5,114.5,114.48,114.5,4136400000.0
2007-10-23 00:15:00,114.51,114.6,114.5,114.57,6894000000.0
2007-10-23 00:20:00,114.59,114.63,114.59,114.62,5515200000.0
2007-10-23 00:25:00,114.61,114.62,114.6,114.61,6894000000.0
2007-10-23 00:30:00,114.62,114.63,114.58,114.6,6894000000.0
2007-10-23 00:35:00,114.59,114.61,114.56,114.57,4136400000.0
2007-10-23 00:40:00,114.57,114.58,114.54,114.56,6393500000.0
2007-10-23 00:45:00,114.57,114.58,114.5,114.5,8600900010.0
2007-10-23 00:50:00,114.5,114.5,114.415,114.43,8133099958.0
2007-10-23 00:55:00,114.44,114.45,114.415,114.445,8401800009.0
2007-10-23 01:00:00,114.445,114.45,114.43,114.44,6951650000.0
2007-10-23 01:05:00,114.43,114.45,114.355,114.39,7553999997.0
2007-10-23 01:10:00,114.39,114.43,114.37,114.4,7388399990.0
2007-10-23 01:15:00,114.4,114.47,114.39,114.47,6568899998.0
2007-10-23 01:20:00,114.47,114.57,114.46,114.565,5667200000.0
2007-10-23 01:25:00,114.565,114.61,114.48,114.51,7462799982.0
2007-10-23 01:30:00,114.51,114.535,114.45,114.45,6915400024.0
2007-10-23 01:35:00,114.44,114.44,114.4,114.42,5976000000.0
2007-10-23 01:40:00,114.43,114.475,114.43,114.435,7016400000.0
2007-10-23 01:45:00,114.435,114.445,114.37,114.37,4579799984.0
2007-10-23 01:50:00,114.38,114.435,114.36,114.4,6179100008.0
2007-10-23 01:55:00,114.405,114.405,114.36,114.39,8334500000.0
2007-10-23 02:00:00,114.39,114.4,114.32,114.32,9877400024.0
2007-10-23 02:05:00,114.325,114.38,114.28,114.355,6161600000.0
2007-10-23 02:10:00,114.34,114.36,114.31,114.31,8752999997.0
2007-10-23 02:15:00,114.32,114.43,114.32,114.405,6591300000.0
2007-10-23 02:20:00,114.405,114.435,114.39,114.405,5100700020.0
2007-10-23 02:25:00,114.405,114.415,114.375,114.405,7459099990.0
2007-10-23 02:30:00,114.405,114.42,114.325,114.345,7897399988.0
2007-10-23 02:35:00,114.35,114.36,114.3,114.305,8508900000.0
2007-10-23 02:40:00,114.3,114.31,114.245,114.28,8247200000.0
2007-10-23 02:45:00,114.285,114.32,114.27,114.315,7790200000.0
2007-10-23 02:50:00,114.315,114.38,114.3,114.37,7179800000.0
2007-10-23 02:55:00,114.35,114.365,114.345,114.345,5804200000.0
2007-10-23 03:00:00,114.345,114.365,114.325,114.35,6038599984.0
2007-10-23 03:05:00,114.35,114.365,114.345,114.355,4460599946.0
2007-10-23 03:10:00,114.355,114.36,114.325,114.36,5048100023.0
2007-10-23 03:15:00,114.36,114.4,114.345,114.36,7419600006.0
2007-10-23 03:20:00,114.36,114.375,114.355,114.365,6824500064.0
2007-10-23 03:25:00,114.365,114.39,114.345,114.385,7689899990.0
2007-10-23 03:30:00,114.385,114.385,114.34,114.355,6588900006.0
2007-10-23 03:35:00,114.36,114.4,114.36,114.39,8617600036.0
2007-10-23 03:40:00,114.4,114.42,114.38,114.39,8790000000.0
2007-10-23 03:45:00,114.39,114.42,114.37,114.42,5477000005.0
2007-10-23 03:50:00,114.43,114.45,114.42,114.445,5477000005.0
2007-10-23 03:55:00,114.43,114.465,114.43,114.435,4517299998.0
2007-10-23 04:00:00,114.43,114.47,114.42,114.45,6607499984.0
2007-10-23 04:05:00,114.46,114.5,114.46,114.47,8120500013.0
2007-10-23 04:10:00,114.47,114.48,114.455,114.465,6658800000.0
2007-10-23 04:15:00,114.47,114.5,114.44,114.49,6862800000.0
2007-10-23 04:20:00,114.47,114.52,114.46,114.505,9462800002.0
2007-10-23 04:25:00,114.505,114.52,114.49,114.51,7629600000.0
2007-10-23 04:30:00,114.5,114.52,114.46,114.47,7547200000.0
2007-10-23 04:35:00,114.47,114.49,114.46,114.48,5229799990.0
2007-10-23 04:40:00,114.48,114.48,114.425,114.45,8173499981.0
2007-10-23 04:45:00,114.43,114.465,114.42,114.45,8180999978.0
2007-10-23 04:50:00,114.45,114.5,114.45,114.49,5745500000.0
2007-10-23 04:55:00,114.485,114.49,114.42,114.43,9898699999.0
2007-10-23 05:00:00,114.43,114.46,114.43,114.45,10166999840.0
2007-10-23 05:05:00,114.44,114.46,114.44,114.455,7703199984.0
2007-10-23 05:10:00,114.46,114.48,114.45,114.46,8709000000.0
2007-10-23 05:15:00,114.47,114.53,114.47,114.52,8709000000.0
2007-10-23 05:20:00,114.51,114.56,114.51,114.56,8688800000.0
2007-10-23 05:25:00,114.57,114.58,114.54,114.55,10111500027.0
2007-10-23 05:30:00,114.555,114.58,114.555,114.58,5155300009.0
2007-10-23 05:35:00,114.57,114.635,114.57,114.63,7744000000.0
2007-10-23 05:40:00,114.63,114.66,114.61,114.66,5966399996.0
2007-10-23 05:45:00,114.67,114.67,114.62,114.65,7744199983.0
2007-10-23 05:50:00,114.645,114.665,114.615,114.63,6496600023.0
2007-10-23 05:55:00,114.63,114.64,114.62,114.625,5141000000.0
2007-10-23 06:00:00,114.625,114.63,114.58,114.585,6599300006.0
2007-10-23 06:05:00,114.585,114.625,114.56,114.56,5216700002.0
2007-10-23 06:10:00,114.565,114.625,114.5,114.585,8555600004.0
2007-10-23 06:15:00,114.585,114.61,114.57,114.61,5637299996.0
2007-10-23 06:20:00,114.61,114.63,114.595,114.6,9265099937.0
2007-10-23 06:25:00,114.59,114.65,114.58,114.65,9320799942.0
2007-10-23 06:30:00,114.63,114.64,114.57,114.62,7798100002.0
2007-10-23 06:35:00,114.625,114.63,114.56,114.56,8846800025.0
2007-10-23 06:40:00,114.565,114.58,114.445,114.46,8262599981.0
2007-10-23 06:45:00,114.46,114.52,114.435,114.51,8185400004.0
2007-10-23 06:50:00,114.5,114.53,114.48,114.52,7892400008.0
2007-10-23 06:55:00,114.54,114.54,114.51,114.52,7892400008.0
2007-10-23 07:00:00,114.525,114.59,114.515,114.55,9071099990.0
2007-10-23 07:05:00,114.56,114.58,114.55,114.575,7956400000.0
2007-10-23 07:10:00,114.575,114.59,114.55,114.56,3577200000.0
2007-10-23 07:15:00,114.57,114.62,114.56,114.605,3928400000.0
2007-10-23 07:20:00,114.58,114.61,114.58,114.605,5683700073.0
2007-10-23 07:25:00,114.58,114.61,114.58,114.61,8474800000.0
2007-10-23 07:30:00,114.6,114.64,114.59,114.6,7953800000.0
2007-10-23 07:35:00,114.6,114.62,114.55,114.56,6527906015.0
2007-10-23 07:40:00,114.575,114.585,114.55,114.565,6290906015.0
2007-10-23 07:45:00,114.55,114.56,114.51,114.54,7553000030.0
2007-10-23 07:50:00,114.55,114.56,114.53,114.54,6042400024.0
2007-10-23 07:55:00,114.55,114.57,114.54,114.56,5967100006.0
2007-10-23 08:00:00,114.55,114.64,114.55,114.61,7384900001.0
2007-10-23 08:05:00,114.62,114.655,114.57,114.58,7778400030.0
2007-10-23 08:10:00,114.58,114.675,114.57,114.675,5078499996.0
2007-10-23 08:15:00,114.675,114.79,114.665,114.76,8046100034.0
2007-10-23 08:20:00,114.765,114.8,114.71,114.74,6093919994.0
2007-10-23 08:25:00,114.74,114.765,114.675,114.7,6926299993.0
2007-10-23 08:30:00,114.7,114.74,114.68,114.71,7377199989.0
2007-10-23 08:35:00,114.72,114.73,114.605,114.605,7276750005.0
2007-10-23 08:40:00,114.605,114.62,114.46,114.47,7936000015.0
2007-10-23 08:45:00,114.48,114.58,114.47,114.58,6191000001.0
2007-10-23 08:50:00,114.59,114.59,114.5,114.51,5853000000.0
2007-10-23 08:55:00,114.52,114.535,114.47,114.51,6155000000.0
2007-10-23 09:00:00,114.52,114.62,114.51,114.58,7387799991.0
2007-10-23 09:05:00,114.58,114.59,114.46,114.55,6912300002.0
2007-10-23 09:10:00,114.55,114.58,114.5,114.575,8710699975.0
2007-10-23 09:15:00,114.575,114.615,114.56,114.56,7570799992.0
2007-10-23 09:20:00,114.56,114.6,114.53,114.57,7242699978.0
2007-10-23 09:25:00,114.57,114.57,114.34,114.37,7342399989.0
2007-10-23 09:30:00,114.36,114.42,114.35,114.37,9735499935.0
2007-10-23 09:35:00,114.38,114.39,114.35,114.38,9735499935.0
2007-10-23 09:40:00,114.39,114.39,114.32,114.345,8859899965.0
2007-10-23 09:45:00,114.345,114.36,114.27,114.28,7544100004.0
2007-10-23 09:50:00,114.29,114.34,114.26,114.32,7861699970.0
2007-10-23 09:55:00,114.31,114.37,114.28,114.37,9952999910.0
2007-10-23 10:00:00,114.38,114.39,114.335,114.34,8247329936.0
2007-10-23 10:05:00,114.35,114.43,114.34,114.37,6512700004.0
2007-10-23 10:10:00,114.37,114.45,114.36,114.435,7406000015.0
2007-10-23 10:15:00,114.44,114.595,114.43,114.53,8969000062.0
2007-10-23 10:20:00,114.54,114.54,114.46,114.475,7692299989.0
2007-10-23 10:25:00,114.475,114.485,114.425,114.48,6855899983.0
2007-10-23 10:30:00,114.46,114.475,114.42,114.43,8496399953.0
2007-10-23 10:35:00,114.42,114.45,114.42,114.425,7561599961.0
2007-10-23 10:40:00,114.41,114.425,114.4,114.41,9272000115.0
2007-10-23 10:45:00,114.41,114.44,114.39,114.44,5835199979.0
2007-10-23 10:50:00,114.45,114.475,114.405,114.41,7481399942.0
2007-10-23 10:55:00,114.42,114.42,114.4,114.41,4082399998.0
2007-10-23 11:00:00,114.41,114.41,114.37,114.39,7314699971.0
2007-10-23 11:05:00,114.4,114.455,114.4,114.405,5721600000.0
2007-10-23 11:10:00,114.4,114.42,114.37,114.4,7082299985.0
2007-10-23 11:15:00,114.4,114.4,114.355,114.38,8103100011.0
2007-10-23 11:20:00,114.38,114.38,114.33,114.35,8341999983.0
2007-10-23 11:25:00,114.33,114.35,114.33,114.34,6530399920.0
2007-10-23 11:30:00,114.35,114.37,114.35,114.37,6530399920.0
2007-10-23 11:35:00,114.38,114.39,114.34,114.35,8162999900.0
2007-10-23 11:40:00,114.36,114.365,114.32,114.36,7093299960.0
2007-10-23 11:45:00,114.37,114.495,114.37,114.46,9483599994.0
2007-10-23 11:50:00,114.45,114.52,114.45,114.46,5309200000.0
2007-10-23 11:55:00,114.46,114.53,114.42,114.52,7876399998.0
2007-10-23 12:00:00,114.52,114.53,114.46,114.48,9349599883.0
2007-10-23 12:05:00,114.48,114.505,114.37,114.37,6998699988.0
2007-10-23 12:10:00,114.37,114.38,114.16,114.245,9581200000.0
2007-10-23 12:15:00,114.24,114.35,114.225,114.315,8847199997.0
2007-10-23 12:20:00,114.3,114.37,114.3,114.35,9180799952.0
2007-10-23 12:25:00,114.35,114.46,114.345,114.45,8355599970.0
2007-10-23 12:30:00,114.44,114.53,114.43,114.48,7674999855.0
2007-10-23 12:35:00,114.485,114.5,114.44,114.485,7209199967.0
2007-10-23 12:40:00,114.485,114.49,114.42,114.42,7528700001.0
2007-10-23 12:45:00,114.41,114.51,114.41,114.48,7825200004.0
2007-10-23 12:50:00,114.49,114.54,114.49,114.52,8210700004.0
2007-10-23 12:55:00,114.52,114.66,114.52,114.605,8713699991.0
2007-10-23 13:00:00,114.605,114.64,114.56,114.58,7746649998.0
2007-10-23 13:05:00,114.575,114.68,114.555,114.67,6345900001.0
2007-10-23 13:10:00,114.65,114.7,114.54,114.59,6544400001.0
2007-10-23 13:15:00,114.6,114.64,114.57,114.59,6233899980.0
2007-10-23 13:20:00,114.6,114.66,114.58,114.61,7250500001.0
2007-10-23 13:25:00,114.61,114.705,114.6,114.705,7290100005.0
2007-10-23 13:30:00,114.71,114.715,114.645,114.66,7642900039.0
2007-10-23 13:35:00,114.67,114.68,114.65,114.66,10037999990.0
2007-10-23 13:40:00,114.67,114.72,114.63,114.7,8676199993.0
2007-10-23 13:45:00,114.7,114.725,114.655,114.7,7508100024.0
2007-10-23 13:50:00,114.7,114.72,114.63,114.71,7998099970.0
2007-10-23 13:55:00,114.72,114.73,114.63,114.67,6310000001.0
2007-10-23 14:00:00,114.67,114.71,114.595,114.6,5930700005.0
2007-10-23 14:05:00,114.6,114.65,114.56,114.63,6717099991.0
2007-10-23 14:10:00,114.63,114.715,114.61,114.69,6090700009.0
2007-10-23 14:15:00,114.7,114.73,114.675,114.695,8398500003.0
2007-10-23 14:20:00,114.69,114.715,114.66,114.7,8613399950.0
2007-10-23 14:25:00,114.71,114.745,114.655,114.66,7274599997.0
2007-10-23 14:30:00,114.66,114.69,114.64,114.655,7818499990.0
2007-10-23 14:35:00,114.655,114.71,114.65,114.705,6744600000.0
2007-10-23 14:40:00,114.705,114.775,114.69,114.715,7139109983.0
2007-10-23 14:45:00,114.72,114.78,114.69,114.77,5523900002.0
2007-10-23 14:50:00,114.74,114.805,114.74,114.805,7927400000.0
2007-10-23 14:55:00,114.805,114.83,114.77,114.8,9846800000.0
2007-10-23 15:00:00,114.78,114.805,114.715,114.78,6738299992.0
2007-10-23 15:05:00,114.79,114.96,114.79,114.94,6028500000.0
2007-10-23 15:10:00,114.95,114.97,114.915,114.96,6164200002.0
2007-10-23 15:15:00,114.96,115.01,114.93,114.97,6829819984.0
2007-10-23 15:20:00,114.95,115.03,114.93,114.97,6404899985.0
2007-10-23 15:25:00,114.95,114.96,114.9,114.91,7933199963.0
2007-10-23 15:30:00,114.915,114.96,114.915,114.95,6215299981.0
2007-10-23 15:35:00,114.95,114.97,114.89,114.92,6816644001.0
2007-10-23 15:40:00,114.92,114.92,114.82,114.84,9374174004.0
2007-10-23 15:45:00,114.83,114.85,114.73,114.74,9753399997.0
2007-10-23 15:50:00,114.74,114.8,114.72,114.73,10731999965.0
2007-10-23 15:55:00,114.72,114.76,114.635,114.67,10172799971.0
2007-10-23 16:00:00,114.67,114.7,114.61,114.68,8338949995.0
2007-10-23 16:05:00,114.67,114.77,114.66,114.75,6420000000.0
2007-10-23 16:10:00,114.76,114.76,114.64,114.67,7227969998.0
2007-10-23 16:15:00,114.66,114.66,114.57,114.59,6835500016.0
2007-10-23 16:20:00,114.59,114.645,114.53,114.64,7382501000.0
2007-10-23 16:25:00,114.62,114.66,114.6,114.62,7031799998.0
2007-10-23 16:30:00,114.63,114.64,114.565,114.615,8024399980.0
2007-10-23 16:35:00,114.615,114.635,114.55,114.585,8725300001.0
2007-10-23 16:40:00,114.57,114.62,114.56,114.6,8370269973.0
2007-10-23 16:45:00,114.61,114.67,114.59,114.66,8817799990.0
2007-10-23 16:50:00,114.65,114.67,114.61,114.63,9045000000.0
2007-10-23 16:55:00,114.64,114.68,114.61,114.65,8531600001.0
2007-10-23 17:00:00,114.64,114.66,114.6,114.63,8963500077.0
2007-10-23 17:05:00,114.62,114.63,114.59,114.61,8925800083.0
2007-10-23 17:10:00,114.61,114.63,114.53,114.53,8124999985.0
2007-10-23 17:15:00,114.54,114.62,114.53,114.535,7897799989.0
2007-10-23 17:20:00,114.52,114.53,114.41,114.45,8426000012.0
2007-10-23 17:25:00,114.46,114.52,114.44,114.51,8494000000.0
2007-10-23 17:30:00,114.52,114.53,114.44,114.48,9364999970.0
2007-10-23 17:35:00,114.47,114.52,114.46,114.51,10671499925.0
2007-10-23 17:40:00,114.51,114.56,114.47,114.56,10179850000.0
2007-10-23 17:45:00,114.55,114.64,114.54,114.61,10329750000.0
2007-10-23 17:50:00,114.62,114.68,114.61,114.65,9883400000.0
2007-10-23 17:55:00,114.64,114.67,114.61,114.64,8098000000.0
2007-10-23 18:00:00,114.65,114.7,114.65,114.66,8098000000.0
2007-10-23 18:05:00,114.66,114.68,114.63,114.63,8256399991.0
2007-10-23 18:10:00,114.62,114.64,114.61,114.63,8800250000.0
2007-10-23 18:15:00,114.64,114.66,114.6,114.64,8658750004.0
2007-10-23 18:20:00,114.65,114.68,114.635,114.64,6365400001.0
2007-10-23 18:25:00,114.65,114.68,114.64,114.66,6586000000.0
2007-10-23 18:30:00,114.66,114.7,114.66,114.67,8610000001.0
2007-10-23 18:35:00,114.66,114.67,114.64,114.67,8331500000.0
2007-10-23 18:40:00,114.68,114.7,114.67,114.7,8768600006.0
2007-10-23 18:45:00,114.7,114.75,114.7,114.73,10318500035.0
2007-10-23 18:50:00,114.71,114.74,114.7,114.73,8936600000.0
2007-10-23 18:55:00,114.71,114.72,114.64,114.66,7283342002.0
2007-10-23 19:00:00,114.67,114.67,114.62,114.63,6863100002.0
2007-10-23 19:05:00,114.63,114.71,114.63,114.71,7752599991.0
2007-10-23 19:10:00,114.7,114.73,114.7,114.72,7870500000.0
2007-10-23 19:15:00,114.74,114.81,114.73,114.77,7870500000.0
2007-10-23 19:20:00,114.78,114.78,114.73,114.73,7870500000.0
2007-10-23 19:25:00,114.74,114.75,114.65,114.66,9308099979.0
2007-10-23 19:30:00,114.65,114.68,114.64,114.68,8213199972.0
2007-10-23 19:35:00,114.68,114.7,114.63,114.66,9088000032.0
2007-10-23 19:40:00,114.65,114.67,114.62,114.67,8926000040.0
2007-10-23 19:45:00,114.66,114.67,114.59,114.59,8926000040.0
2007-10-23 19:50:00,114.6,114.61,114.58,114.59,9078600027.0
2007-10-23 19:55:00,114.59,114.65,114.58,114.645,5835000038.0
2007-10-23 20:00:00,114.645,114.71,114.62,114.68,9418000000.0
2007-10-23 20:05:00,114.69,114.71,114.67,114.7,9753000000.0
2007-10-23 20:10:00,114.71,114.74,114.7,114.73,9753000000.0
2007-10-23 20:15:00,114.74,114.77,114.73,114.74,9753000000.0
2007-10-23 20:20:00,114.73,114.76,114.7,114.73,9753000000.0
2007-10-23 20:25:00,114.74,114.78,114.72,114.755,9415799999.0
2007-10-23 20:30:00,114.755,114.78,114.72,114.74,9182099987.0
2007-10-23 20:35:00,114.75,114.76,114.71,114.73,9205399992.0
2007-10-23 20:40:00,114.72,114.75,114.71,114.73,9036749995.0
2007-10-23 20:45:00,114.74,114.74,114.685,114.685,6549649993.0
2007-10-23 20:50:00,114.69,114.71,114.67,114.69,9371099995.0
2007-10-23 20:55:00,114.7,114.74,114.69,114.71,7737300009.0
2007-10-23 21:00:00,114.71,114.735,114.7,114.73,6381900000.0
2007-10-23 21:05:00,114.74,114.76,114.7,114.7,2966500000.0
2007-10-23 21:10:00,114.71,114.74,114.7,114.7,2966500000.0
2007-10-23 21:15:00,114.71,114.74,114.71,114.71,2373200000.0
2007-10-23 21:20:00,114.72,114.74,114.71,114.72,6809020009.0
2007-10-23 21:25:00,114.73,114.86,114.73,114.84,7496560012.0
2007-10-23 21:30:00,114.85,114.95,114.84,114.92,9046160012.0
2007-10-23 21:35:00,114.92,114.93,114.845,114.87,6033600010.0
2007-10-23 21:40:00,114.88,114.99,114.875,114.97,6659600000.0
2007-10-23 21:45:00,114.98,114.98,114.88,114.91,6690000000.0
2007-10-23 21:50:00,114.9,114.94,114.87,114.94,6690000000.0
2007-10-23 21:55:00,114.93,114.94,114.89,114.9,6690000000.0
2007-10-23 22:00:00,114.91,114.93,114.895,114.92,5902200000.0
2007-10-23 22:05:00,114.91,114.96,114.9,114.925,7422300004.0
2007-10-23 22:10:00,114.88,114.9,114.83,114.875,9471300008.0
2007-10-23 22:15:00,114.85,114.87,114.85,114.87,7447700000.0
2007-10-23 22:20:00,114.88,114.91,114.87,114.88,8472600000.0
2007-10-23 22:25:00,114.87,114.88,114.86,114.86,7920000000.0
2007-10-23 22:30:00,114.85,114.87,114.825,114.835,9112199962.0
2007-10-23 22:35:00,114.84,114.84,114.8,114.82,6381400000.0
2007-10-23 22:40:00,114.81,114.82,114.8,114.82,5632000000.0
2007-10-23 22:45:00,114.79,114.79,114.77,114.78,4646400009.0
2007-10-23 22:50:00,114.76,114.76,114.72,114.73,4646400009.0
2007-10-23 22:55:00,114.74,114.76,114.73,114.75,5282400009.0
2007-10-23 23:00:00,114.76,114.78,114.75,114.75,4290099990.0
2007-10-23 23:05:00,114.75,114.77,114.73,114.74,7815199922.0
2007-10-23 23:10:00,114.76,114.78,114.74,114.75,6512100000.0
2007-10-23 23:15:00,114.76,114.77,114.74,114.75,10066400000.0
2007-10-23 23:20:00,114.76,114.77,114.755,114.77,10074600000.0
2007-10-23 23:25:00,114.765,114.77,114.75,114.77,4877100007.0
2007-10-23 23:30:00,114.76,114.77,114.75,114.76,5768000000.0
2007-10-23 23:35:00,114.75,114.78,114.75,114.77,7082100000.0
2007-10-23 23:40:00,114.77,114.77,114.75,114.77,5921599999.0
2007-10-23 23:45:00,114.75,114.78,114.745,114.78,5062799967.0
2007-10-23 23:50:00,114.76,114.78,114.75,114.75,5912100029.0
2007-10-23 23:55:00,114.74,114.75,114.685,114.695,4270800024.0
2007-10-24 00:00:00,114.695,114.7,114.68,114.69,7746120007.0
2007-10-24 00:05:00,114.69,114.72,114.67,114.715,8065900061.0
2007-10-24 00:10:00,114.715,114.79,114.705,114.75,7198800078.0
2007-10-24 00:15:00,114.76,114.76,114.75,114.76,4614000000.0
2007-10-24 00:20:00,114.77,114.77,114.75,114.75,4614000000.0
2007-10-24 00:25:00,114.74,114.77,114.73,114.77,4614000000.0
2007-10-24 00:30:00,114.73,114.89,114.73,114.84,9014000000.0
2007-10-24 00:35:00,114.82,114.86,114.81,114.81,6684600000.0
2007-10-24 00:40:00,114.8,114.84,114.79,114.84,3849600000.0
2007-10-24 00:45:00,114.85,114.87,114.83,114.84,4812000000.0
2007-10-24 00:50:00,114.83,114.87,114.77,114.86,3849600000.0
2007-10-24 00:55:00,114.85,114.94,114.83,114.85,4812000000.0
2007-10-24 01:00:00,114.84,114.87,114.83,114.84,4812000000.0
2007-10-24 01:05:00,114.83,114.83,114.82,114.82,2887200000.0
2007-10-24 01:10:00,114.81,114.87,114.79,114.85,4812000000.0
2007-10-24 01:15:00,114.86,114.9,114.84,114.9,4812000000.0
2007-10-24 01:20:00,114.91,114.93,114.87,114.92,7782000064.0
2007-10-24 01:25:00,114.91,114.92,114.9,114.9,9629400032.0
2007-10-24 01:30:00,114.91,114.94,114.87,114.87,10366000000.0
2007-10-24 01:35:00,114.88,114.88,114.84,114.85,10366000000.0
2007-10-24 01:40:00,114.86,114.88,114.84,114.85,8356400000.0
2007-10-24 01:45:00,114.83,114.83,114.79,114.82,6410400000.0
2007-10-24 01:50:00,114.81,114.9,114.81,114.86,10684000000.0
2007-10-24 01:55:00,114.87,114.89,114.86,114.89,10054400000.0
2007-10-24 02:00:00,114.88,114.9,114.84,114.85,8473599999.0
2007-10-24 02:05:00,114.855,114.94,114.85,114.88,8435200000.0
2007-10-24 02:10:00,114.87,114.89,114.84,114.85,8260000000.0
2007-10-24 02:15:00,114.84,114.91,114.84,114.9,8260000000.0
2007-10-24 02:20:00,114.91,114.92,114.885,114.91,7907800000.0
2007-10-24 02:25:00,114.89,114.9,114.85,114.87,6292199991.0
2007-10-24 02:30:00,114.86,114.88,114.86,114.86,10486999985.0
2007-10-24 02:35:00,114.87,114.88,114.8,114.8,10486999985.0
2007-10-24 02:40:00,114.78,114.84,114.77,114.78,10249499645.0
2007-10-24 02:45:00,114.77,114.81,114.74,114.76,10249499645.0
2007-10-24 02:50:00,114.75,114.78,114.73,114.73,10249499645.0
2007-10-24 02:55:00,114.71,114.83,114.71,114.83,10249499645.0
2007-10-24 03:00:00,114.84,114.84,114.78,114.79,10277699787.0
2007-10-24 03:05:00,114.78,114.79,114.76,114.77,10200499973.0
2007-10-24 03:10:00,114.78,114.81,114.76,114.8,9510499937.0
2007-10-24 03:15:00,114.81,114.84,114.8,114.84,8597499998.0
2007-10-24 03:20:00,114.83,114.87,114.83,114.83,8860800000.0
2007-10-24 03:25:00,114.83,114.84,114.765,114.78,6428200000.0
2007-10-24 03:30:00,114.78,114.79,114.73,114.755,9006100004.0
2007-10-24 03:35:00,114.755,114.82,114.745,114.775,9310699991.0
2007-10-24 03:40:00,114.75,114.77,114.72,114.73,8100400000.0
2007-10-24 03:45:00,114.72,114.73,114.7,114.72,9940000000.0
2007-10-24 03:50:00,114.71,114.73,114.66,114.71,9940000000.0
2007-10-24 03:55:00,114.72,114.72,114.7,114.7,5964000000.0
2007-10-24 04:00:00,114.71,114.71,114.67,114.68,9940000000.0
2007-10-24 04:05:00,114.67,114.67,114.63,114.645,9722599947.0
2007-10-24 04:10:00,114.645,114.69,114.64,114.66,9134200034.0
2007-10-24 04:15:00,114.67,114.7,114.66,114.68,8414500000.0
2007-10-24 04:20:00,114.67,114.71,114.67,114.7,6731600000.0
2007-10-24 04:25:00,114.69,114.7,114.67,114.68,6731600000.0
2007-10-24 04:30:00,114.67,114.7,114.67,114.7,6731600000.0
2007-10-24 04:35:00,114.71,114.8,114.69,114.75,8414500000.0
2007-10-24 04:40:00,114.76,114.77,114.72,114.73,4566700000.0
2007-10-24 04:45:00,114.72,114.75,114.72,114.75,4803600000.0
2007-10-24 04:50:00,114.74,114.74,114.72,114.72,4803600000.0
2007-10-24 04:55:00,114.73,114.73,114.7,114.72,6004500000.0
2007-10-24 05:00:00,114.71,114.72,114.71,114.72,4803600000.0
2007-10-24 05:05:00,114.71,114.73,114.71,114.71,6004500000.0
2007-10-24 05:10:00,114.73,114.73,114.72,114.73,3602700000.0
2007-10-24 05:15:00,114.74,114.75,114.72,114.73,3602700000.0
2007-10-24 05:20:00,114.72,114.72,114.7,114.7,3999400000.0
2007-10-24 05:25:00,114.7,114.71,114.66,114.67,6067912004.0
2007-10-24 05:30:00,114.675,114.69,114.655,114.67,7138756002.0
2007-10-24 05:35:00,114.69,114.69,114.62,114.63,6175500000.0
2007-10-24 05:40:00,114.65,114.66,114.62,114.63,6175500000.0
2007-10-24 05:45:00,114.62,114.62,114.56,114.575,6192400000.0
2007-10-24 05:50:00,114.575,114.59,114.54,114.54,7510399928.0
2007-10-24 05:55:00,114.54,114.56,114.53,114.56,7928000000.0
2007-10-24 06:00:00,114.57,114.62,114.56,114.59,6342400000.0
2007-10-24 06:05:00,114.6,114.61,114.58,114.59,8559999978.0
2007-10-24 06:10:00,114.6,114.6,114.57,114.57,10711999945.0
2007-10-24 06:15:00,114.58,114.58,114.47,114.49,10201399973.0
2007-10-24 06:20:00,114.49,114.57,114.47,114.52,9037099984.0
2007-10-24 06:25:00,114.5,114.61,114.5,114.57,9759499980.0
2007-10-24 06:30:00,114.56,114.57,114.43,114.47,9759499980.0
2007-10-24 06:35:00,114.47,114.475,114.345,114.43,10019999970.0
2007-10-24 06:40:00,114.44,114.48,114.43,114.48,10441999915.0
2007-10-24 06:45:00,114.47,114.48,114.36,114.38,10441999915.0
2007-10-24 06:50:00,114.37,114.43,114.35,114.39,10441999915.0
2007-10-24 06:55:00,114.39,114.43,114.38,114.43,9668399983.0
2007-10-24 07:00:00,114.43,114.43,114.31,114.32,9853999988.0
2007-10-24 07:05:00,114.32,114.34,114.305,114.33,10202699997.0
2007-10-24 07:10:00,114.34,114.45,114.34,114.44,10002000045.0
2007-10-24 07:15:00,114.44,114.45,114.31,114.37,9034800008.0
2007-10-24 07:20:00,114.38,114.41,114.35,114.41,6736800028.0
2007-10-24 07:25:00,114.42,114.45,114.4,114.43,8421000035.0
2007-10-24 07:30:00,114.44,114.45,114.41,114.41,8416400028.0
2007-10-24 07:35:00,114.42,114.45,114.41,114.41,8398000000.0
2007-10-24 07:40:00,114.42,114.43,114.38,114.42,8398000000.0
2007-10-24 07:45:00,114.43,114.43,114.38,114.41,8398000000.0
2007-10-24 07:50:00,114.42,114.42,114.23,114.25,8398000000.0
2007-10-24 07:55:00,114.24,114.31,114.23,114.3,8398000000.0
2007-10-24 08:00:00,114.29,114.37,114.28,114.32,8398000000.0
2007-10-24 08:05:00,114.33,114.35,114.31,114.34,8398000000.0
2007-10-24 08:10:00,114.35,114.37,114.325,114.36,8944599985.0
2007-10-24 08:15:00,114.35,114.43,114.35,114.4,8088999985.0
2007-10-24 08:20:00,114.41,114.49,114.405,114.47,7799499982.0
2007-10-24 08:25:00,114.45,114.55,114.45,114.49,9418999996.0
2007-10-24 08:30:00,114.49,114.53,114.44,114.51,6441199992.0
2007-10-24 08:35:00,114.51,114.51,114.45,114.48,6549699994.0
2007-10-24 08:40:00,114.475,114.48,114.3,114.31,9458919993.0
2007-10-24 08:45:00,114.32,114.37,114.29,114.29,10208499985.0
2007-10-24 08:50:00,114.29,114.42,114.29,114.36,9513900040.0
2007-10-24 08:55:00,114.35,114.36,114.29,114.3,8670200021.0
2007-10-24 09:00:00,114.31,114.38,114.3,114.35,8943799990.0
2007-10-24 09:05:00,114.35,114.36,114.22,114.28,8746200001.0
2007-10-24 09:10:00,114.29,114.33,114.245,114.29,9046600035.0
2007-10-24 09:15:00,114.29,114.36,114.22,114.245,6905599984.0
2007-10-24 09:20:00,114.245,114.31,114.21,114.26,8636599989.0
2007-10-24 09:25:00,114.255,114.325,114.235,114.26,6791000000.0
2007-10-24 09:30:00,114.26,114.31,114.22,114.27,10178899921.0
2007-10-24 09:35:00,114.27,114.38,114.265,114.33,7240399975.0
2007-10-24 09:40:00,114.325,114.35,114.26,114.275,6440700001.0
2007-10-24 09:45:00,114.275,114.35,114.275,114.32,7050900011.0
2007-10-24 09:50:00,114.33,114.37,114.31,114.36,9257299980.0
2007-10-24 09:55:00,114.35,114.39,114.32,114.36,8906099982.0
2007-10-24 10:00:00,114.36,114.375,114.34,114.355,7974899982.0
2007-10-24 10:05:00,114.355,114.38,114.335,114.35,7553099989.0
2007-10-24 10:10:00,114.34,114.35,114.29,114.3,9376500000.0
2007-10-24 10:15:00,114.31,114.34,114.29,114.32,9376500000.0
2007-10-24 10:20:00,114.31,114.45,114.31,114.43,9547499962.0
2007-10-24 10:25:00,114.42,114.48,114.4,114.43,9608119913.0
2007-10-24 10:30:00,114.44,114.56,114.44,114.52,7244359966.0
2007-10-24 10:35:00,114.53,114.53,114.375,114.42,6913700002.0
2007-10-24 10:40:00,114.42,114.425,114.35,114.385,6628759979.0
2007-10-24 10:45:00,114.385,114.43,114.345,114.36,6413559999.0
2007-10-24 10:50:00,114.36,114.39,114.34,114.355,9900599993.0
2007-10-24 10:55:00,114.355,114.4,114.335,114.38,8055800002.0
2007-10-24 11:00:00,114.38,114.43,114.38,114.385,7790800000.0
2007-10-24 11:05:00,114.385,114.44,114.385,114.42,6707000004.0
2007-10-24 11:10:00,114.41,114.45,114.4,114.44,7120500000.0
2007-10-24 11:15:00,114.45,114.61,114.45,114.56,6869900000.0
2007-10-24 11:20:00,114.56,114.58,114.49,114.52,8253700008.0
2007-10-24 11:25:00,114.53,114.53,114.465,114.47,5801530000.0
2007-10-24 11:30:00,114.465,114.48,114.4,114.4,6081600003.0
2007-10-24 11:35:00,114.4,114.44,114.37,114.42,7299100000.0
2007-10-24 11:40:00,114.42,114.44,114.39,114.42,4933999994.0
2007-10-24 11:45:00,114.43,114.43,114.38,114.4,2832000045.0
2007-10-24 11:50:00,114.41,114.46,114.4,114.455,2832000045.0
2007-10-24 11:55:00,114.44,114.46,114.43,114.45,8460499980.0
2007-10-24 12:00:00,114.44,114.5,114.38,114.49,8734199986.0
2007-10-24 12:05:00,114.48,114.53,114.47,114.49,9908600001.0
2007-10-24 12:10:00,114.485,114.5,114.42,114.44,7691499994.0
2007-10-24 12:15:00,114.44,114.46,114.29,114.34,9076600004.0
2007-10-24 12:20:00,114.35,114.41,114.28,114.37,10025999995.0
2007-10-24 12:25:00,114.36,114.36,114.27,114.3,7013199955.0
2007-10-24 12:30:00,114.305,114.315,114.245,114.28,7994499998.0
2007-10-24 12:35:00,114.26,114.38,114.26,114.36,6973399979.0
2007-10-24 12:40:00,114.35,114.38,114.29,114.36,8689299999.0
2007-10-24 12:45:00,114.35,114.355,114.31,114.335,7594500035.0
2007-10-24 12:50:00,114.31,114.32,114.275,114.285,9495000000.0
2007-10-24 12:55:00,114.285,114.36,114.25,114.315,6171600001.0
2007-10-24 13:00:00,114.31,114.32,114.245,114.27,8287799995.0
2007-10-24 13:05:00,114.27,114.27,114.14,114.195,9679499979.0
2007-10-24 13:10:00,114.19,114.28,114.19,114.225,6193799993.0
2007-10-24 13:15:00,114.23,114.235,114.16,114.215,6912100000.0
2007-10-24 13:20:00,114.215,114.24,114.15,114.17,6840499981.0
2007-10-24 13:25:00,114.17,114.24,114.12,114.225,8823799966.0
2007-10-24 13:30:00,114.22,114.42,114.135,114.235,7695349995.0
2007-10-24 13:35:00,114.235,114.28,114.17,114.215,8092800005.0
2007-10-24 13:40:00,114.23,114.435,114.22,114.415,9633299999.0
2007-10-24 13:45:00,114.415,114.44,114.285,114.3,6983919999.0
2007-10-24 13:50:00,114.29,114.33,114.27,114.32,9975600000.0
2007-10-24 13:55:00,114.325,114.365,114.285,114.31,10234619925.0
2007-10-24 14:00:00,114.3,114.34,114.27,114.3,8217699954.0
2007-10-24 14:05:00,114.29,114.33,114.27,114.27,6820500000.0
2007-10-24 14:10:00,114.26,114.31,114.26,114.305,6279499998.0
2007-10-24 14:15:00,114.305,114.34,114.295,114.305,6098500032.0
2007-10-24 14:20:00,114.305,114.305,114.28,114.3,6417600001.0
2007-10-24 14:25:00,114.28,114.29,114.26,114.26,8093900020.0
2007-10-24 14:30:00,114.26,114.3,114.21,114.25,8415800000.0
2007-10-24 14:35:00,114.245,114.27,114.18,114.205,9791503034.0
2007-10-24 14:40:00,114.19,114.21,114.15,114.21,5307999990.0
2007-10-24 14:45:00,114.2,114.23,114.19,114.23,5307999990.0
2007-10-24 14:50:00,114.22,114.24,114.2,114.215,5307999990.0
2007-10-24 14:55:00,114.215,114.29,114.2,114.25,8302499983.0
2007-10-24 15:00:00,114.26,114.41,114.245,114.37,9637899973.0
2007-10-24 15:05:00,114.36,114.51,114.36,114.45,7501249996.0
2007-10-24 15:10:00,114.44,114.465,114.405,114.43,8135060009.0
2007-10-24 15:15:00,114.44,114.51,114.42,114.5,9752399986.0
2007-10-24 15:20:00,114.5,114.51,114.44,114.44,8037500007.0
2007-10-24 15:25:00,114.44,114.44,114.37,114.37,8890699985.0
2007-10-24 15:30:00,114.38,114.4,114.29,114.33,8728849952.0
2007-10-24 15:35:00,114.32,114.4,114.31,114.36,5580750000.0
2007-10-24 15:40:00,114.37,114.45,114.35,114.4,5580750000.0
2007-10-24 15:45:00,114.41,114.46,114.41,114.44,5580750000.0
2007-10-24 15:50:00,114.44,114.45,114.36,114.38,9448299989.0
2007-10-24 15:55:00,114.38,114.385,114.265,114.265,7722000021.0
2007-10-24 16:00:00,114.265,114.265,114.05,114.185,9016680001.0
2007-10-24 16:05:00,114.185,114.24,114.11,114.16,9801400032.0
2007-10-24 16:10:00,114.155,114.16,114.025,114.065,10452999980.0
2007-10-24 16:15:00,114.06,114.13,114.05,114.11,10561000000.0
2007-10-24 16:20:00,114.12,114.19,114.11,114.15,9499299973.0
2007-10-24 16:25:00,114.15,114.16,114.075,114.13,10226920036.0
2007-10-24 16:30:00,114.14,114.14,114.07,114.1,9559600020.0
2007-10-24 16:35:00,114.11,114.14,114.05,114.07,9907620013.0
2007-10-24 16:40:00,114.085,114.1,114.01,114.06,9289959990.0
2007-10-24 16:45:00,114.06,114.08,114.0,114.03,8474699992.0
2007-10-24 16:50:00,114.04,114.1,113.98,114.01,8032999995.0
2007-10-24 16:55:00,113.99,114.1,113.95,114.07,10246500005.0
2007-10-24 17:00:00,114.075,114.14,114.03,114.1,7958799983.0
2007-10-24 17:05:00,114.1,114.115,113.96,113.97,8494600011.0
2007-10-24 17:10:00,113.95,113.98,113.845,113.88,10300000035.0
2007-10-24 17:15:00,113.88,113.98,113.82,113.86,9542120028.0
2007-10-24 17:20:00,113.87,113.9,113.8,113.88,9848759974.0
2007-10-24 17:25:00,113.895,113.95,113.87,113.93,8075100002.0
2007-10-24 17:30:00,113.95,113.95,113.85,113.88,9917400017.0
2007-10-24 17:35:00,113.895,114.025,113.895,114.025,8523200007.0
2007-10-24 17:40:00,114.025,114.04,113.93,113.94,7996499993.0
2007-10-24 17:45:00,113.95,114.01,113.91,114.01,7365500015.0
2007-10-24 17:50:00,114.0,114.07,113.97,114.03,7365500015.0
2007-10-24 17:55:00,114.025,114.04,113.935,113.94,8008800004.0
2007-10-24 18:00:00,113.94,113.95,113.89,113.95,9343600000.0
2007-10-24 18:05:00,113.95,114.02,113.94,114.02,10182600012.0
2007-10-24 18:10:00,114.03,114.07,114.01,114.03,8971199993.0
2007-10-24 18:15:00,114.04,114.09,114.02,114.06,8766919991.0
2007-10-24 18:20:00,114.06,114.1,114.045,114.08,7278099993.0
2007-10-24 18:25:00,114.08,114.12,114.055,114.07,8106599991.0
2007-10-24 18:30:00,114.06,114.09,114.05,114.07,8241000005.0
2007-10-24 18:35:00,114.06,114.07,114.02,114.02,8044300001.0
2007-10-24 18:40:00,114.03,114.07,114.01,114.07,8672000000.0
2007-10-24 18:45:00,114.08,114.08,114.02,114.05,10003000000.0
2007-10-24 18:50:00,114.04,114.04,113.96,113.97,9736649999.0
2007-10-24 18:55:00,113.98,113.98,113.93,113.97,8671249995.0
2007-10-24 19:00:00,113.98,113.99,113.91,113.93,8671249995.0
2007-10-24 19:05:00,113.94,114.03,113.94,114.01,8671249995.0
2007-10-24 19:10:00,114.02,114.04,114.01,114.03,6936999996.0
2007-10-24 19:15:00,114.02,114.03,113.95,113.965,9562849992.0
2007-10-24 19:20:00,113.95,113.96,113.89,113.91,8251000020.0
2007-10-24 19:25:00,113.92,113.98,113.89,113.98,8251000020.0
2007-10-24 19:30:00,113.99,114.0,113.95,113.96,8251000020.0
2007-10-24 19:35:00,113.97,113.97,113.92,113.93,8251000020.0
2007-10-24 19:40:00,113.92,113.96,113.92,113.935,7390000016.0
2007-10-24 19:45:00,113.935,113.96,113.91,113.94,6263799997.0
2007-10-24 19:50:00,113.94,113.95,113.92,113.92,7902200000.0
2007-10-24 19:55:00,113.93,113.94,113.91,113.92,7566599954.0
2007-10-24 20:00:00,113.94,113.94,113.85,113.87,5346999885.0
2007-10-24 20:05:00,113.86,113.92,113.86,113.86,6989399929.0
2007-10-24 20:10:00,113.84,113.87,113.82,113.84,9562200010.0
2007-10-24 20:15:00,113.86,113.9,113.85,113.88,9911299987.0
2007-10-24 20:20:00,113.89,114.04,113.89,113.98,9607099993.0
2007-10-24 20:25:00,113.97,114.105,113.935,114.07,8447200000.0
2007-10-24 20:30:00,114.07,114.155,114.05,114.14,7768299991.0
2007-10-24 20:35:00,114.14,114.15,114.055,114.09,8767141974.0
2007-10-24 20:40:00,114.05,114.1,114.03,114.04,8875900000.0
2007-10-24 20:45:00,114.04,114.08,114.03,114.05,7514969985.0
2007-10-24 20:50:00,114.055,114.1,114.04,114.09,9664599994.0
2007-10-24 20:55:00,114.08,114.13,114.06,114.12,10173999995.0
2007-10-24 21:00:00,114.11,114.23,114.09,114.17,9826699996.0
2007-10-24 21:05:00,114.16,114.19,114.12,114.18,8437500000.0
2007-10-24 21:10:00,114.19,114.3,114.19,114.26,8442299994.0
2007-10-24 21:15:00,114.28,114.29,114.18,114.195,5924899997.0
2007-10-24 21:20:00,114.195,114.225,114.09,114.09,8623299976.0
2007-10-24 21:25:00,114.08,114.215,114.06,114.205,8019602012.0
2007-10-24 21:30:00,114.205,114.21,114.07,114.09,9214399955.0
2007-10-24 21:35:00,114.09,114.135,114.05,114.07,6390000000.0
2007-10-24 21:40:00,114.08,114.13,114.08,114.1,7811399999.0
2007-10-24 21:45:00,114.1,114.21,114.1,114.14,8247699995.0
2007-10-24 21:50:00,114.145,114.23,114.135,114.21,8436699986.0
2007-10-24 21:55:00,114.21,114.27,114.19,114.19,4344340000.0
2007-10-24 22:00:00,114.2,114.21,114.16,114.16,3766780000.0
2007-10-24 22:05:00,114.16,114.2,114.145,114.2,7252800003.0
2007-10-24 22:10:00,114.2,114.23,114.12,114.16,6617300000.0
2007-10-24 22:15:00,114.17,114.22,114.17,114.2,9395800000.0
2007-10-24 22:20:00,114.21,114.21,114.2,114.21,6940400000.0
2007-10-24 22:25:00,114.2,114.24,114.2,114.22,8712500000.0
2007-10-24 22:30:00,114.24,114.24,114.22,114.23,8256000000.0
2007-10-24 22:35:00,114.22,114.28,114.22,114.27,10320000000.0
2007-10-24 22:40:00,114.26,114.27,114.23,114.23,7752000000.0
2007-10-24 22:45:00,114.24,114.26,114.22,114.22,7800000000.0
2007-10-24 22:50:00,114.23,114.27,114.21,114.25,7800000000.0
2007-10-24 22:55:00,114.24,114.25,114.22,114.24,7068000000.0
2007-10-24 23:00:00,114.23,114.24,114.15,114.17,6580000000.0
2007-10-24 23:05:00,114.19,114.25,114.17,114.25,6580000000.0
2007-10-24 23:10:00,114.23,114.25,114.23,114.25,3656099987.0
2007-10-24 23:15:00,114.25,114.27,114.22,114.23,6134299999.0
2007-10-24 23:20:00,114.22,114.23,114.2,114.22,5378490000.0
2007-10-24 23:25:00,114.19,114.19,114.13,114.14,5956600027.0
2007-10-24 23:30:00,114.14,114.16,114.1,114.12,5100200003.0
2007-10-24 23:35:00,114.13,114.15,114.12,114.14,5406099961.0
2007-10-24 23:40:00,114.14,114.16,114.125,114.15,7302799988.0
2007-10-24 23:45:00,114.15,114.15,114.135,114.15,5497499970.0
2007-10-24 23:50:00,114.14,114.2,114.135,114.17,6065999999.0
2007-10-24 23:55:00,114.17,114.25,114.135,114.18,3114700003.0
2007-10-25 00:00:00,114.18,114.18,114.12,114.14,8810900000.0
2007-10-25 00:05:00,114.155,114.19,114.15,114.185,8494500020.0
2007-10-25 00:10:00,114.185,114.22,114.175,114.22,7159700000.0
2007-10-25 00:15:00,114.2,114.21,114.19,114.2,8306400000.0
2007-10-25 00:20:00,114.205,114.205,114.18,114.18,7531599990.0
2007-10-25 00:25:00,114.19,114.2,114.16,114.16,9159599990.0
2007-10-25 00:30:00,114.15,114.17,114.11,114.12,8141000000.0
2007-10-25 00:35:00,114.11,114.12,114.05,114.08,7631700012.0
2007-10-25 00:40:00,114.08,114.13,114.06,114.125,8868999974.0
2007-10-25 00:45:00,114.125,114.16,114.05,114.13,8055799999.0
2007-10-25 00:50:00,114.13,114.19,114.1,114.16,7240400000.0
2007-10-25 00:55:00,114.15,114.18,114.15,114.18,5501600000.0
2007-10-25 01:00:00,114.17,114.17,114.12,114.13,8856400000.0
2007-10-25 01:05:00,114.12,114.13,114.1,114.11,9382000000.0
2007-10-25 01:10:00,114.12,114.12,114.03,114.03,9261099995.0
2007-10-25 01:15:00,114.03,114.07,114.02,114.05,8285200003.0
2007-10-25 01:20:00,114.055,114.07,114.005,114.04,6969469992.0
2007-10-25 01:25:00,114.06,114.06,114.02,114.04,5964000000.0
2007-10-25 01:30:00,114.05,114.07,114.04,114.06,6101200000.0
2007-10-25 01:35:00,114.07,114.1,114.07,114.1,6101200000.0
2007-10-25 01:40:00,114.11,114.125,114.08,114.09,7926000000.0
2007-10-25 01:45:00,114.09,114.09,114.03,114.035,7932600000.0
2007-10-25 01:50:00,114.035,114.05,114.02,114.035,6735000000.0
2007-10-25 01:55:00,114.035,114.04,114.0,114.04,7805699967.0
2007-10-25 02:00:00,114.04,114.06,114.02,114.06,9242349968.0
2007-10-25 02:05:00,114.07,114.12,114.06,114.1,7831199968.0
2007-10-25 02:10:00,114.09,114.09,114.06,114.06,9788999960.0
2007-10-25 02:15:00,114.05,114.06,114.0,114.01,9657899990.0
2007-10-25 02:20:00,114.0,114.03,114.0,114.02,7656400008.0
2007-10-25 02:25:00,114.03,114.03,114.0,114.01,9570500010.0
2007-10-25 02:30:00,114.02,114.06,114.01,114.02,9570500010.0
2007-10-25 02:35:00,114.03,114.04,113.98,114.01,9570500010.0
2007-10-25 02:40:00,114.0,114.03,114.0,114.01,9570500010.0
2007-10-25 02:45:00,114.0,114.04,113.97,114.04,9570500010.0
2007-10-25 02:50:00,114.03,114.05,114.0,114.0,7656400008.0
2007-10-25 02:55:00,114.01,114.05,114.0,114.01,9542900002.0
2007-10-25 03:00:00,114.0,114.02,114.0,114.02,8740000000.0
2007-10-25 03:05:00,114.02,114.04,114.0,114.01,7728400000.0
2007-10-25 03:10:00,114.02,114.06,114.01,114.05,7734400000.0
2007-10-25 03:15:00,114.04,114.07,114.04,114.05,9668000000.0
2007-10-25 03:20:00,114.04,114.05,114.03,114.04,7734400000.0
2007-10-25 03:25:00,114.05,114.07,114.04,114.06,9668000000.0
2007-10-25 03:30:00,114.07,114.07,114.05,114.05,9668000000.0
2007-10-25 03:35:00,114.06,114.06,114.04,114.05,7734400000.0
2007-10-25 03:40:00,114.06,114.1,114.05,114.08,9668000000.0
2007-10-25 03:45:00,114.09,114.1,114.07,114.09,9668000000.0
2007-10-25 03:50:00,114.08,114.11,114.08,114.11,9668000000.0
2007-10-25 03:55:00,114.12,114.16,114.09,114.13,7827199999.0
2007-10-25 04:00:00,114.14,114.14,114.12,114.14,8105599996.0
2007-10-25 04:05:00,114.15,114.17,114.15,114.17,8105599996.0
2007-10-25 04:10:00,114.18,114.2,114.16,114.17,8977699999.0
2007-10-25 04:15:00,114.17,114.175,114.135,114.15,6519199998.0
2007-10-25 04:20:00,114.15,114.15,114.1,114.13,7923200000.0
2007-10-25 04:25:00,114.13,114.13,114.09,114.12,8004600000.0
2007-10-25 04:30:00,114.11,114.13,114.09,114.12,8292099966.0
2007-10-25 04:35:00,114.11,114.11,114.08,114.09,8577999915.0
2007-10-25 04:40:00,114.1,114.11,114.08,114.08,8577999915.0
2007-10-25 04:45:00,114.07,114.08,114.02,114.05,7085299944.0
2007-10-25 04:50:00,114.04,114.07,114.03,114.07,9692499975.0
2007-10-25 04:55:00,114.06,114.09,114.06,114.07,7753999980.0
2007-10-25 05:00:00,114.08,114.09,114.07,114.08,9692499975.0
2007-10-25 05:05:00,114.07,114.09,114.04,114.04,9692499975.0
2007-10-25 05:10:00,114.05,114.07,114.04,114.06,7753999980.0
2007-10-25 05:15:00,114.05,114.06,114.04,114.05,9692499975.0
2007-10-25 05:20:00,114.04,114.06,114.03,114.04,9692499975.0
2007-10-25 05:25:00,114.03,114.06,114.02,114.04,9692499975.0
2007-10-25 05:30:00,114.045,114.05,113.98,113.99,8329199999.0
2007-10-25 05:35:00,113.97,114.0,113.93,113.96,9970499870.0
2007-10-25 05:40:00,113.97,113.99,113.94,113.94,9970499870.0
2007-10-25 05:45:00,113.95,113.96,113.915,113.94,7976399896.0
2007-10-25 05:50:00,113.94,113.95,113.92,113.93,8452000000.0
2007-10-25 05:55:00,113.94,113.95,113.92,113.92,8419000000.0
2007-10-25 06:00:00,113.93,113.93,113.9,113.91,8419000000.0
2007-10-25 06:05:00,113.91,113.91,113.875,113.91,9820800004.0
2007-10-25 06:10:00,113.92,113.95,113.91,113.93,10020000000.0
2007-10-25 06:15:00,113.92,113.99,113.92,113.99,10231200000.0
2007-10-25 06:20:00,113.98,113.98,113.93,113.96,9345600000.0
2007-10-25 06:25:00,113.97,113.97,113.95,113.95,6033600000.0
2007-10-25 06:30:00,113.94,113.94,113.91,113.92,7542000000.0
2007-10-25 06:35:00,113.91,113.92,113.89,113.91,7542000000.0
2007-10-25 06:40:00,113.9,113.9,113.88,113.89,7542000000.0
2007-10-25 06:45:00,113.9,113.94,113.9,113.94,7542000000.0
2007-10-25 06:50:00,113.93,113.94,113.92,113.93,7542000000.0
2007-10-25 06:55:00,113.94,113.95,113.93,113.94,7542000000.0
2007-10-25 07:00:00,113.95,113.97,113.93,113.93,7542000000.0
2007-10-25 07:05:00,113.94,113.96,113.93,113.96,7542000000.0
2007-10-25 07:10:00,113.97,113.97,113.92,113.93,7542000000.0
2007-10-25 07:15:00,113.92,113.95,113.92,113.95,7542000000.0
2007-10-25 07:20:00,113.96,113.96,113.95,113.96,4525200000.0
2007-10-25 07:25:00,113.95,113.96,113.94,113.94,4525200000.0
2007-10-25 07:30:00,113.93,113.95,113.925,113.925,6277300016.0
2007-10-25 07:35:00,113.94,113.95,113.92,113.92,5663600000.0
2007-10-25 07:40:00,113.93,113.98,113.93,113.97,8728800010.0
2007-10-25 07:45:00,113.97,113.99,113.97,113.97,7622099997.0
2007-10-25 07:50:00,113.96,113.99,113.96,113.98,3962400000.0
2007-10-25 07:55:00,113.99,113.995,113.93,113.93,7188000000.0
2007-10-25 08:00:00,113.92,114.0,113.92,113.99,8263200000.0
2007-10-25 08:05:00,114.0,114.0,113.945,113.96,9746400000.0
2007-10-25 08:10:00,113.95,113.98,113.95,113.98,7416000000.0
2007-10-25 08:15:00,113.97,114.02,113.96,114.02,7416000000.0
2007-10-25 08:20:00,114.01,114.07,114.01,114.04,7416000000.0
2007-10-25 08:25:00,114.05,114.06,114.01,114.05,7564800000.0
2007-10-25 08:30:00,114.06,114.07,114.02,114.04,6187200008.0
2007-10-25 08:35:00,114.04,114.04,113.95,113.96,7071700001.0
2007-10-25 08:40:00,113.96,113.97,113.95,113.96,7884500000.0
2007-10-25 08:45:00,113.97,114.04,113.97,113.99,10120000000.0
2007-10-25 08:50:00,114.0,114.03,114.0,114.0,9618500006.0
2007-10-25 08:55:00,114.01,114.03,114.0,114.02,10194500030.0
2007-10-25 09:00:00,114.03,114.17,114.01,114.13,10194500030.0
2007-10-25 09:05:00,114.14,114.24,114.14,114.17,9478164009.0
2007-10-25 09:10:00,114.16,114.19,114.12,114.125,8424127991.0
2007-10-25 09:15:00,114.13,114.18,114.125,114.16,6882399998.0
2007-10-25 09:20:00,114.16,114.16,114.135,114.16,8061800023.0
2007-10-25 09:25:00,114.16,114.21,114.15,114.17,8827599974.0
2007-10-25 09:30:00,114.17,114.18,114.14,114.17,7141000002.0
2007-10-25 09:35:00,114.17,114.22,114.165,114.2,8522899982.0
2007-10-25 09:40:00,114.2,114.21,114.165,114.19,8271799997.0
2007-10-25 09:45:00,114.17,114.18,114.14,114.17,6837400003.0
2007-10-25 09:50:00,114.17,114.18,114.11,114.12,8605042008.0
2007-10-25 09:55:00,114.13,114.21,114.13,114.21,8147683990.0
2007-10-25 10:00:00,114.21,114.22,114.15,114.165,7669300000.0
2007-10-25 10:05:00,114.175,114.34,114.17,114.31,7873900002.0
2007-10-25 10:10:00,114.32,114.4,114.31,114.31,8810500005.0
2007-10-25 10:15:00,114.32,114.35,114.28,114.29,6983200022.0
2007-10-25 10:20:00,114.27,114.3,114.25,114.29,8597500030.0
2007-10-25 10:25:00,114.28,114.29,114.21,114.24,9011800027.0
2007-10-25 10:30:00,114.22,114.25,114.21,114.22,4475400000.0
2007-10-25 10:35:00,114.23,114.25,114.23,114.25,4475400000.0
2007-10-25 10:40:00,114.24,114.28,114.22,114.25,4884419982.0
2007-10-25 10:45:00,114.26,114.29,114.25,114.26,5216399928.0
2007-10-25 10:50:00,114.27,114.3,114.26,114.265,6520499910.0
2007-10-25 10:55:00,114.27,114.27,114.25,114.26,5708079999.0
2007-10-25 11:00:00,114.26,114.305,114.235,114.28,8792139985.0
2007-10-25 11:05:00,114.27,114.34,114.26,114.33,7752000000.0
2007-10-25 11:10:00,114.32,114.37,114.28,114.28,7752000000.0
2007-10-25 11:15:00,114.29,114.29,114.24,114.25,7752000000.0
2007-10-25 11:20:00,114.26,114.28,114.25,114.28,7752000000.0
2007-10-25 11:25:00,114.27,114.31,114.24,114.31,7752000000.0
2007-10-25 11:30:00,114.29,114.3,114.25,114.26,6417200000.0
2007-10-25 11:35:00,114.25,114.26,114.23,114.25,8021500000.0
2007-10-25 11:40:00,114.25,114.26,114.19,114.225,10077499985.0
2007-10-25 11:45:00,114.21,114.28,114.21,114.28,8146000010.0
2007-10-25 11:50:00,114.28,114.31,114.24,114.24,8281499999.0
2007-10-25 11:55:00,114.25,114.28,114.24,114.26,7477800018.0
2007-10-25 12:00:00,114.265,114.29,114.24,114.26,7698400000.0
2007-10-25 12:05:00,114.27,114.28,114.25,114.26,6851200000.0
2007-10-25 12:10:00,114.25,114.305,114.25,114.28,7512700000.0
2007-10-25 12:15:00,114.29,114.29,114.27,114.28,5619000000.0
2007-10-25 12:20:00,114.27,114.32,114.26,114.32,7032000000.0
2007-10-25 12:25:00,114.32,114.36,114.255,114.34,7016400004.0
2007-10-25 12:30:00,114.32,114.37,114.285,114.31,6736200008.0
2007-10-25 12:35:00,114.31,114.31,114.26,114.29,10286799998.0
2007-10-25 12:40:00,114.3,114.3,114.24,114.26,8339200000.0
2007-10-25 12:45:00,114.255,114.3,114.25,114.28,8378800016.0
2007-10-25 12:50:00,114.28,114.28,114.2,114.2,9908400071.0
2007-10-25 12:55:00,114.21,114.25,114.2,114.24,8970999991.0
2007-10-25 13:00:00,114.25,114.27,114.23,114.26,8267499985.0
2007-10-25 13:05:00,114.265,114.34,114.235,114.34,8908400043.0
2007-10-25 13:10:00,114.34,114.38,114.34,114.37,10686799993.0
2007-10-25 13:15:00,114.37,114.45,114.37,114.435,7621499999.0
2007-10-25 13:20:00,114.43,114.55,114.43,114.51,6813299980.0
2007-10-25 13:25:00,114.52,114.57,114.48,114.485,7720400014.0
2007-10-25 13:30:00,114.47,114.49,114.43,114.46,10468000000.0
2007-10-25 13:35:00,114.45,114.495,114.45,114.47,8361600000.0
2007-10-25 13:40:00,114.45,114.48,114.44,114.48,9869500000.0
2007-10-25 13:45:00,114.47,114.54,114.44,114.47,9869500000.0
2007-10-25 13:50:00,114.46,114.48,114.46,114.46,7895600000.0
2007-10-25 13:55:00,114.48,114.485,114.42,114.42,10144399974.0
2007-10-25 14:00:00,114.43,114.44,114.39,114.4,8974099936.0
2007-10-25 14:05:00,114.41,114.42,114.36,114.38,6705999990.0
2007-10-25 14:10:00,114.36,114.39,114.36,114.36,6808000000.0
2007-10-25 14:15:00,114.37,114.39,114.36,114.36,6517400000.0
2007-10-25 14:20:00,114.37,114.38,114.29,114.31,6282180000.0
2007-10-25 14:25:00,114.31,114.31,114.155,114.195,6664899997.0
2007-10-25 14:30:00,114.195,114.2,114.03,114.2,7963160003.0
2007-10-25 14:35:00,114.19,114.2,114.07,114.1,9955959964.0
2007-10-25 14:40:00,114.09,114.17,114.09,114.135,9172299976.0
2007-10-25 14:45:00,114.14,114.21,114.13,114.15,6381100000.0
2007-10-25 14:50:00,114.155,114.22,114.115,114.21,8581500000.0
2007-10-25 14:55:00,114.22,114.26,114.115,114.14,8696900027.0
2007-10-25 15:00:00,114.14,114.17,114.11,114.11,7495899979.0
2007-10-25 15:05:00,114.11,114.17,114.07,114.13,7521299996.0
2007-10-25 15:10:00,114.135,114.16,114.105,114.15,9459700008.0
2007-10-25 15:15:00,114.14,114.19,114.135,114.16,8762499997.0
2007-10-25 15:20:00,114.14,114.17,114.11,114.135,7952200008.0
2007-10-25 15:25:00,114.135,114.135,114.08,114.08,8581400003.0
2007-10-25 15:30:00,114.08,114.08,114.03,114.05,9610429999.0
2007-10-25 15:35:00,114.04,114.07,113.99,114.045,8206499992.0
2007-10-25 15:40:00,114.02,114.11,114.02,114.09,8213200000.0
2007-10-25 15:45:00,114.08,114.12,114.08,114.12,8470000003.0
2007-10-25 15:50:00,114.12,114.12,114.035,114.04,7690300008.0
2007-10-25 15:55:00,114.04,114.05,113.985,114.0,7684249982.0
2007-10-25 16:00:00,114.0,114.21,113.92,114.205,8300199993.0
2007-10-25 16:05:00,114.21,114.32,114.21,114.26,9390899999.0
2007-10-25 16:10:00,114.26,114.34,114.25,114.32,8122899975.0
2007-10-25 16:15:00,114.3,114.46,114.29,114.46,8930960020.0
2007-10-25 16:20:00,114.44,114.46,114.31,114.325,9116500025.0
2007-10-25 16:25:00,114.31,114.34,114.29,114.32,8805099966.0
2007-10-25 16:30:00,114.33,114.35,114.28,114.28,9449499970.0
2007-10-25 16:35:00,114.29,114.32,114.24,114.27,9449499970.0
2007-10-25 16:40:00,114.27,114.285,114.23,114.25,7463899974.0
2007-10-25 16:45:00,114.26,114.27,114.2,114.26,7657700011.0
2007-10-25 16:50:00,114.26,114.28,114.24,114.26,10045500000.0
2007-10-25 16:55:00,114.27,114.28,114.2,114.23,10045500000.0
2007-10-25 17:00:00,114.24,114.25,114.19,114.22,9252300000.0
2007-10-25 17:05:00,114.22,114.22,114.15,114.2,9351305970.0
2007-10-25 17:10:00,114.21,114.22,114.16,114.16,9549499945.0
2007-10-25 17:15:00,114.17,114.17,114.13,114.15,9346999971.0
2007-10-25 17:20:00,114.17,114.18,114.13,114.16,8518300014.0
2007-10-25 17:25:00,114.17,114.18,114.13,114.15,8464500040.0
2007-10-25 17:30:00,114.16,114.27,114.16,114.25,8464500040.0
2007-10-25 17:35:00,114.24,114.265,114.2,114.2,7912600022.0
2007-10-25 17:40:00,114.21,114.28,114.195,114.26,7131799997.0
2007-10-25 17:45:00,114.26,114.26,114.19,114.2,8709200009.0
2007-10-25 17:50:00,114.21,114.21,114.155,114.19,8240299992.0
2007-10-25 17:55:00,114.19,114.19,114.06,114.08,9702999945.0
2007-10-25 18:00:00,114.09,114.13,114.065,114.13,9423799967.0
2007-10-25 18:05:00,114.13,114.13,114.075,114.085,7174599996.0
2007-10-25 18:10:00,114.085,114.09,114.02,114.02,9162499996.0
2007-10-25 18:15:00,114.03,114.04,114.01,114.02,10648000000.0
2007-10-25 18:20:00,114.01,114.07,113.99,114.07,10648000000.0
2007-10-25 18:25:00,114.06,114.08,114.04,114.07,10648000000.0
2007-10-25 18:30:00,114.08,114.08,114.02,114.05,10383499997.0
2007-10-25 18:35:00,114.04,114.08,114.01,114.075,8860999986.0
2007-10-25 18:40:00,114.07,114.09,114.025,114.05,8583799981.0
2007-10-25 18:45:00,114.05,114.06,114.0,114.01,8427699974.0
2007-10-25 18:50:00,114.02,114.06,114.01,114.04,10016999935.0
2007-10-25 18:55:00,114.05,114.06,114.01,114.01,10016999935.0
2007-10-25 19:00:00,114.0,114.04,113.99,114.0,10016999935.0
2007-10-25 19:05:00,114.01,114.01,113.91,113.95,9852299962.0
2007-10-25 19:10:00,113.94,113.98,113.93,113.94,9742499980.0
2007-10-25 19:15:00,113.93,113.97,113.86,113.89,9742499980.0
2007-10-25 19:20:00,113.88,113.89,113.83,113.85,9742499980.0
2007-10-25 19:25:00,113.86,113.93,113.86,113.92,9742499980.0
2007-10-25 19:30:00,113.93,113.97,113.88,113.9,10338599992.0
2007-10-25 19:35:00,113.91,113.94,113.87,113.88,10329000001.0
2007-10-25 19:40:00,113.87,113.93,113.85,113.92,10355500005.0
2007-10-25 19:45:00,113.93,113.95,113.855,113.92,8608900003.0
2007-10-25 19:50:00,113.92,113.92,113.82,113.83,6386650013.0
2007-10-25 19:55:00,113.825,113.85,113.81,113.84,7654699940.0
2007-10-25 20:00:00,113.83,113.85,113.76,113.81,10446399910.0
2007-10-25 20:05:00,113.815,113.83,113.785,113.79,8925399988.0
2007-10-25 20:10:00,113.8,113.87,113.795,113.87,6504000000.0
2007-10-25 20:15:00,113.85,113.875,113.83,113.87,7363200001.0
2007-10-25 20:20:00,113.87,113.96,113.87,113.95,6830900026.0
2007-10-25 20:25:00,113.95,113.97,113.89,113.93,5706500000.0
2007-10-25 20:30:00,113.92,113.93,113.82,113.9,8814900010.0
2007-10-25 20:35:00,113.87,113.92,113.86,113.92,4988000000.0
2007-10-25 20:40:00,113.94,113.95,113.88,113.88,7050800023.0
2007-10-25 20:45:00,113.87,113.95,113.85,113.9,7287500022.0
2007-10-25 20:50:00,113.91,113.98,113.9,113.92,8948000006.0
2007-10-25 20:55:00,113.935,114.1,113.91,114.06,7945800038.0
2007-10-25 21:00:00,114.07,114.08,113.96,113.97,10474899998.0
2007-10-25 21:05:00,113.985,114.0,113.96,113.97,9523600000.0
2007-10-25 21:10:00,113.98,114.01,113.97,113.99,9266000000.0
2007-10-25 21:15:00,114.0,114.05,113.99,114.05,7412800000.0
2007-10-25 21:20:00,114.05,114.06,114.0,114.02,7608099960.0
2007-10-25 21:25:00,114.03,114.07,114.02,114.03,7363199969.0
2007-10-25 21:30:00,114.05,114.055,114.005,114.025,3244700000.0
2007-10-25 21:35:00,114.025,114.04,114.015,114.03,4709600000.0
2007-10-25 21:40:00,114.03,114.07,114.02,114.03,7416000009.0
2007-10-25 21:45:00,114.02,114.05,114.01,114.03,7561000000.0
2007-10-25 21:50:00,114.03,114.05,114.02,114.03,7773900000.0
2007-10-25 21:55:00,114.04,114.04,114.0,114.01,5805900000.0
2007-10-25 22:00:00,114.0,114.02,113.99,114.0,6350400000.0
2007-10-25 22:05:00,114.02,114.02,113.98,113.99,5426300000.0
2007-10-25 22:10:00,114.01,114.1,114.0,114.1,10136000000.0
2007-10-25 22:15:00,114.1,114.13,114.08,114.1,8392499997.0
2007-10-25 22:20:00,114.12,114.18,114.105,114.18,7898599990.0
2007-10-25 22:25:00,114.14,114.14,114.09,114.1,9485500000.0
2007-10-25 22:30:00,114.13,114.14,114.08,114.11,8458499994.0
2007-10-25 22:35:00,114.07,114.11,114.07,114.08,5442300000.0
2007-10-25 22:40:00,114.09,114.13,114.07,114.12,8505700000.0
2007-10-25 22:45:00,114.12,114.13,114.1,114.11,6001200000.0
2007-10-25 22:50:00,114.12,114.14,114.11,114.13,5256000000.0
2007-10-25 22:55:00,114.14,114.18,114.13,114.17,6495799980.0
2007-10-25 23:00:00,114.16,114.19,114.125,114.17,7532400000.0
2007-10-25 23:05:00,114.17,114.18,114.135,114.18,7910900012.0
2007-10-25 23:10:00,114.17,114.23,114.17,114.21,6877600000.0
2007-10-25 23:15:00,114.21,114.23,114.17,114.19,5365399954.0
2007-10-25 23:20:00,114.21,114.22,114.165,114.165,5833099984.0
2007-10-25 23:25:00,114.165,114.2,114.145,114.15,4345399997.0
2007-10-25 23:30:00,114.15,114.2,114.15,114.19,6791600000.0
2007-10-25 23:35:00,114.19,114.22,114.185,114.19,6332800000.0
2007-10-25 23:40:00,114.17,114.19,114.17,114.18,6790400000.0
2007-10-25 23:45:00,114.19,114.19,114.145,114.16,6471999978.0
2007-10-25 23:50:00,114.17,114.185,114.14,114.17,7065600000.0
2007-10-25 23:55:00,114.17,114.18,114.155,114.18,5923600000.0
2007-10-26 00:00:00,114.18,114.21,114.165,114.21,7585699931.0
2007-10-26 00:05:00,114.21,114.21,114.11,114.11,8483699967.0
2007-10-26 00:10:00,114.12,114.175,114.09,114.175,7628899941.0
2007-10-26 00:15:00,114.175,114.175,114.11,114.11,6813699948.0
2007-10-26 00:20:00,114.11,114.13,114.105,114.115,7781499964.0
2007-10-26 00:25:00,114.115,114.13,114.11,114.115,7199799992.0
2007-10-26 00:30:00,114.115,114.13,114.105,114.11,5239799999.0
2007-10-26 00:35:00,114.11,114.14,114.095,114.125,5992000000.0
2007-10-26 00:40:00,114.125,114.15,114.12,114.13,6055699998.0
2007-10-26 00:45:00,114.13,114.16,114.125,114.15,4434599999.0
2007-10-26 00:50:00,114.15,114.17,114.01,114.08,7613999967.0
2007-10-26 00:55:00,114.08,114.08,113.995,113.995,7863299966.0
2007-10-26 01:00:00,113.995,114.02,113.94,114.01,9596099997.0
2007-10-26 01:05:00,113.99,114.01,113.9,113.98,10270500000.0
2007-10-26 01:10:00,113.99,114.01,113.98,114.01,9663600000.0
2007-10-26 01:15:00,114.01,114.02,113.95,113.96,9649400000.0
2007-10-26 01:20:00,113.97,113.99,113.94,113.98,9933300000.0
2007-10-26 01:25:00,113.98,113.98,113.935,113.955,8430900000.0
2007-10-26 01:30:00,113.95,114.0,113.935,114.0,7503300003.0
2007-10-26 01:35:00,114.005,114.06,114.0,114.02,8271800043.0
2007-10-26 01:40:00,114.0,114.03,114.0,114.03,7926999997.0
2007-10-26 01:45:00,114.03,114.09,114.02,114.06,8373299997.0
2007-10-26 01:50:00,114.07,114.14,114.07,114.075,9300800000.0
2007-10-26 01:55:00,114.06,114.09,114.03,114.09,7929600000.0
2007-10-26 02:00:00,114.09,114.12,114.075,114.09,8787199989.0
2007-10-26 02:05:00,114.1,114.12,114.08,114.11,6118400000.0
2007-10-26 02:10:00,114.125,114.125,114.085,114.095,9324599991.0
2007-10-26 02:15:00,114.08,114.1,114.03,114.04,7366800000.0
2007-10-26 02:20:00,114.03,114.08,114.03,114.07,8062800000.0
2007-10-26 02:25:00,114.06,114.06,114.02,114.04,6937200001.0
2007-10-26 02:30:00,114.05,114.105,114.04,114.06,8482000005.0
2007-10-26 02:35:00,114.06,114.08,114.03,114.06,7088000000.0
2007-10-26 02:40:00,114.05,114.13,114.03,114.11,6680800000.0
2007-10-26 02:45:00,114.12,114.18,114.11,114.165,6965699999.0
2007-10-26 02:50:00,114.15,114.19,114.12,114.16,8761079986.0
2007-10-26 02:55:00,114.17,114.25,114.15,114.215,9442799969.0
2007-10-26 03:00:00,114.2,114.2,114.17,114.18,7664200000.0
2007-10-26 03:05:00,114.18,114.23,114.18,114.19,8496100001.0
2007-10-26 03:10:00,114.2,114.21,114.15,114.16,8100100002.0
2007-10-26 03:15:00,114.16,114.16,114.12,114.14,9444799995.0
2007-10-26 03:20:00,114.12,114.2,114.12,114.17,7728600003.0
2007-10-26 03:25:00,114.17,114.17,114.15,114.15,9714700001.0
2007-10-26 03:30:00,114.14,114.2,114.14,114.2,8152400004.0
2007-10-26 03:35:00,114.2,114.22,114.175,114.18,9920600012.0
2007-10-26 03:40:00,114.185,114.19,114.16,114.165,9293400014.0
2007-10-26 03:45:00,114.165,114.19,114.16,114.185,8740199976.0
2007-10-26 03:50:00,114.19,114.23,114.185,114.21,8639399998.0
2007-10-26 03:55:00,114.22,114.27,114.22,114.25,10615200000.0
2007-10-26 04:00:00,114.24,114.27,114.2,114.265,10669000000.0
2007-10-26 04:05:00,114.25,114.25,114.18,114.19,9396000000.0
2007-10-26 04:10:00,114.2,114.24,114.2,114.235,9073900000.0
2007-10-26 04:15:00,114.235,114.25,114.23,114.24,8988600000.0
2007-10-26 04:20:00,114.25,114.27,114.24,114.26,9769000037.0
2007-10-26 04:25:00,114.25,114.3,114.25,114.28,9484100039.0
2007-10-26 04:30:00,114.28,114.33,114.28,114.32,9233200000.0
2007-10-26 04:35:00,114.31,114.35,114.29,114.345,10493600000.0
2007-10-26 04:40:00,114.34,114.4,114.33,114.37,9193100002.0
2007-10-26 04:45:00,114.38,114.38,114.315,114.33,7644600000.0
2007-10-26 04:50:00,114.33,114.34,114.3,114.3,8912499983.0
2007-10-26 04:55:00,114.3,114.305,114.27,114.29,9223299999.0
2007-10-26 05:00:00,114.29,114.31,114.265,114.3,7640500002.0
2007-10-26 05:05:00,114.295,114.31,114.28,114.285,7960999968.0
2007-10-26 05:10:00,114.285,114.3,114.28,114.3,6965900000.0
2007-10-26 05:15:00,114.3,114.3,114.26,114.27,8016700000.0
2007-10-26 05:20:00,114.28,114.29,114.25,114.25,9038700004.0
2007-10-26 05:25:00,114.26,114.27,114.25,114.25,9426199986.0
2007-10-26 05:30:00,114.26,114.3,114.26,114.28,9335000000.0
2007-10-26 05:35:00,114.29,114.325,114.28,114.295,9108000000.0
2007-10-26 05:40:00,114.295,114.3,114.27,114.28,10270999996.0
2007-10-26 05:45:00,114.28,114.29,114.27,114.28,7312800000.0
2007-10-26 05:50:00,114.28,114.28,114.27,114.27,4879700000.0
2007-10-26 05:55:00,114.27,114.27,114.25,114.255,9034800000.0
2007-10-26 06:00:00,114.255,114.26,114.245,114.245,7784199990.0
2007-10-26 06:05:00,114.245,114.27,114.21,114.225,7973999982.0
2007-10-26 06:10:00,114.225,114.24,114.21,114.23,8889600000.0
2007-10-26 06:15:00,114.23,114.28,114.23,114.25,9632099998.0
2007-10-26 06:20:00,114.25,114.255,114.21,114.22,9167900000.0
2007-10-26 06:25:00,114.23,114.245,114.21,114.23,7325200000.0
2007-10-26 06:30:00,114.24,114.25,114.22,114.22,7765099971.0
2007-10-26 06:35:00,114.21,114.225,114.195,114.22,6757500000.0
2007-10-26 06:40:00,114.22,114.23,114.2,114.22,7522200000.0
2007-10-26 06:45:00,114.22,114.25,114.21,114.24,7081600000.0
2007-10-26 06:50:00,114.235,114.26,114.235,114.245,5650599979.0
2007-10-26 06:55:00,114.245,114.27,114.24,114.27,7662899978.0
2007-10-26 07:00:00,114.28,114.28,114.25,114.255,7220200000.0
2007-10-26 07:05:00,114.255,114.28,114.255,114.27,6710600002.0
2007-10-26 07:10:00,114.27,114.28,114.24,114.26,9266500000.0
2007-10-26 07:15:00,114.26,114.27,114.24,114.25,6685699982.0
2007-10-26 07:20:00,114.26,114.26,114.25,114.26,6391499946.0
2007-10-26 07:25:00,114.25,114.27,114.24,114.265,6391499946.0
2007-10-26 07:30:00,114.27,114.28,114.26,114.26,8028400010.0
2007-10-26 07:35:00,114.27,114.3,114.27,114.29,5629200015.0
2007-10-26 07:40:00,114.3,114.36,114.3,114.35,9382000025.0
2007-10-26 07:45:00,114.33,114.345,114.32,114.335,8422400000.0
2007-10-26 07:50:00,114.335,114.35,114.315,114.32,6215499994.0
2007-10-26 07:55:00,114.3,114.31,114.25,114.28,8224500000.0
2007-10-26 08:00:00,114.29,114.32,114.28,114.32,8224500000.0
2007-10-26 08:05:00,114.33,114.35,114.32,114.33,8224500000.0
2007-10-26 08:10:00,114.33,114.38,114.3,114.36,8114699986.0
2007-10-26 08:15:00,114.36,114.4,114.35,114.37,5039281996.0
2007-10-26 08:20:00,114.385,114.4,114.34,114.35,8155304990.0
2007-10-26 08:25:00,114.36,114.36,114.28,114.32,8452000030.0
2007-10-26 08:30:00,114.33,114.425,114.305,114.38,8115400009.0
2007-10-26 08:35:00,114.38,114.47,114.38,114.41,7960099997.0
2007-10-26 08:40:00,114.405,114.41,114.32,114.37,8533300036.0
2007-10-26 08:45:00,114.37,114.38,114.29,114.36,7766000010.0
2007-10-26 08:50:00,114.37,114.42,114.37,114.41,7608800008.0
2007-10-26 08:55:00,114.42,114.43,114.38,114.405,8492900007.0
2007-10-26 09:00:00,114.41,114.55,114.38,114.49,9926500016.0
2007-10-26 09:05:00,114.5,114.5,114.42,114.44,7942909985.0
2007-10-26 09:10:00,114.44,114.46,114.42,114.43,10070400007.0
2007-10-26 09:15:00,114.44,114.445,114.395,114.425,8349400000.0
2007-10-26 09:20:00,114.425,114.58,114.41,114.56,8372599992.0
2007-10-26 09:25:00,114.56,114.565,114.485,114.51,6886650000.0
2007-10-26 09:30:00,114.51,114.53,114.465,114.49,8072699994.0
2007-10-26 09:35:00,114.49,114.5,114.42,114.43,7668600000.0
2007-10-26 09:40:00,114.44,114.47,114.43,114.44,10109800007.0
2007-10-26 09:45:00,114.43,114.45,114.41,114.43,10389500000.0
2007-10-26 09:50:00,114.42,114.43,114.37,114.38,10389500000.0
2007-10-26 09:55:00,114.37,114.42,114.36,114.41,10389500000.0
2007-10-26 10:00:00,114.42,114.45,114.38,114.4,10389500000.0
2007-10-26 10:05:00,114.41,114.41,114.33,114.35,10160449985.0
2007-10-26 10:10:00,114.34,114.36,114.32,114.34,8353749979.0
2007-10-26 10:15:00,114.35,114.37,114.24,114.25,6340000000.0
2007-10-26 10:20:00,114.26,114.3,114.23,114.24,6340000000.0
2007-10-26 10:25:00,114.23,114.29,114.23,114.28,2536000000.0
2007-10-26 10:30:00,114.29,114.33,114.29,114.32,6340000000.0
2007-10-26 10:35:00,114.31,114.36,114.31,114.32,7696000028.0
2007-10-26 10:40:00,114.33,114.33,114.26,114.26,10292000070.0
2007-10-26 10:45:00,114.27,114.29,114.25,114.29,10292000070.0
2007-10-26 10:50:00,114.28,114.3,114.27,114.27,10292000070.0
2007-10-26 10:55:00,114.26,114.34,114.26,114.32,10292000070.0
2007-10-26 11:00:00,114.31,114.32,114.28,114.31,10292000070.0
2007-10-26 11:05:00,114.3,114.33,114.3,114.32,10292000070.0
2007-10-26 11:10:00,114.33,114.35,114.31,114.33,10292000070.0
2007-10-26 11:15:00,114.345,114.345,114.32,114.33,5839200014.0
2007-10-26 11:20:00,114.34,114.36,114.34,114.35,5855200027.0
2007-10-26 11:25:00,114.36,114.39,114.34,114.38,8216599976.0
2007-10-26 11:30:00,114.38,114.42,114.335,114.335,7237200001.0
2007-10-26 11:35:00,114.335,114.42,114.335,114.4,6948499977.0
2007-10-26 11:40:00,114.38,114.41,114.37,114.405,9392000000.0
2007-10-26 11:45:00,114.41,114.41,114.37,114.39,8308299982.0
2007-10-26 11:50:00,114.39,114.39,114.34,114.365,9086799932.0
2007-10-26 11:55:00,114.35,114.38,114.34,114.36,8616000020.0
2007-10-26 12:00:00,114.35,114.36,114.35,114.36,6892800016.0
2007-10-26 12:05:00,114.37,114.42,114.37,114.41,6892800016.0
2007-10-26 12:10:00,114.42,114.42,114.35,114.37,9261519998.0
2007-10-26 12:15:00,114.38,114.39,114.32,114.36,9131999995.0
2007-10-26 12:20:00,114.37,114.39,114.31,114.35,9131999995.0
2007-10-26 12:25:00,114.34,114.34,114.31,114.31,9131999995.0
2007-10-26 12:30:00,114.32,114.34,114.27,114.28,8899400035.0
2007-10-26 12:35:00,114.275,114.32,114.265,114.32,8725299991.0
2007-10-26 12:40:00,114.32,114.36,114.31,114.35,8100299983.0
2007-10-26 12:45:00,114.36,114.38,114.35,114.37,3476400000.0
2007-10-26 12:50:00,114.38,114.38,114.33,114.34,8313699998.0
2007-10-26 12:55:00,114.34,114.37,114.315,114.35,8746100000.0
2007-10-26 13:00:00,114.36,114.38,114.35,114.38,7562500000.0
2007-10-26 13:05:00,114.37,114.39,114.34,114.36,7668500000.0
2007-10-26 13:10:00,114.35,114.37,114.31,114.33,7827500000.0
2007-10-26 13:15:00,114.32,114.33,114.28,114.29,7827500000.0
2007-10-26 13:20:00,114.3,114.31,114.28,114.31,7827500000.0
2007-10-26 13:25:00,114.32,114.38,114.31,114.31,7827500000.0
2007-10-26 13:30:00,114.32,114.34,114.3,114.33,6935500001.0
2007-10-26 13:35:00,114.33,114.33,114.3,114.33,7888000000.0
2007-10-26 13:40:00,114.33,114.34,114.315,114.32,5471100000.0
2007-10-26 13:45:00,114.32,114.32,114.29,114.3,9505900082.0
2007-10-26 13:50:00,114.29,114.32,114.29,114.29,7824999995.0
2007-10-26 13:55:00,114.31,114.32,114.3,114.32,7824999995.0
2007-10-26 14:00:00,114.31,114.36,114.26,114.29,10533600051.0
2007-10-26 14:05:00,114.3,114.34,114.28,114.33,10638000005.0
2007-10-26 14:10:00,114.33,114.42,114.33,114.37,8965099977.0
2007-10-26 14:15:00,114.37,114.38,114.31,114.37,9438899963.0
2007-10-26 14:20:00,114.35,114.38,114.28,114.32,6177500000.0
2007-10-26 14:25:00,114.31,114.32,114.285,114.31,6332400000.0
2007-10-26 14:30:00,114.29,114.31,114.29,114.3,10088999980.0
2007-10-26 14:35:00,114.31,114.35,114.3,114.3,9776799984.0
2007-10-26 14:40:00,114.29,114.31,114.27,114.29,7750400003.0
2007-10-26 14:45:00,114.3,114.36,114.3,114.35,7232000005.0
2007-10-26 14:50:00,114.35,114.42,114.32,114.385,8010499952.0
2007-10-26 14:55:00,114.385,114.385,114.34,114.36,7140099986.0
2007-10-26 15:00:00,114.37,114.38,114.32,114.32,5687999996.0
2007-10-26 15:05:00,114.31,114.35,114.31,114.345,5326299999.0
2007-10-26 15:10:00,114.345,114.38,114.34,114.36,9696400021.0
2007-10-26 15:15:00,114.35,114.39,114.35,114.37,9340499986.0
2007-10-26 15:20:00,114.375,114.42,114.37,114.38,6954799994.0
2007-10-26 15:25:00,114.38,114.41,114.37,114.39,7927999987.0
2007-10-26 15:30:00,114.39,114.46,114.39,114.43,4682599990.0
2007-10-26 15:35:00,114.44,114.45,114.37,114.39,8012620024.0
2007-10-26 15:40:00,114.39,114.41,114.35,114.35,10132600025.0
2007-10-26 15:45:00,114.34,114.36,114.31,114.345,10339999990.0
2007-10-26 15:50:00,114.35,114.37,114.3,114.34,10645500005.0
2007-10-26 15:55:00,114.32,114.33,114.29,114.3,9723699970.0
2007-10-26 16:00:00,114.305,114.325,114.25,114.32,9000099982.0
2007-10-26 16:05:00,114.32,114.33,114.26,114.33,6673000001.0
2007-10-26 16:10:00,114.32,114.395,114.31,114.38,7237699991.0
2007-10-26 16:15:00,114.37,114.38,114.34,114.36,7453599974.0
2007-10-26 16:20:00,114.37,114.38,114.27,114.31,9159099953.0
2007-10-26 16:25:00,114.32,114.36,114.29,114.32,8556499976.0
2007-10-26 16:30:00,114.31,114.31,114.22,114.26,9206400003.0
2007-10-26 16:35:00,114.27,114.3,114.22,114.24,8032899999.0
2007-10-26 16:40:00,114.26,114.27,114.12,114.13,9292500000.0
2007-10-26 16:45:00,114.12,114.18,114.1,114.17,10324899987.0
2007-10-26 16:50:00,114.17,114.18,114.08,114.13,6182299988.0
2007-10-26 16:55:00,114.14,114.17,114.13,114.16,7135399948.0
2007-10-26 17:00:00,114.175,114.18,114.13,114.18,9271899973.0
2007-10-26 17:05:00,114.18,114.21,114.16,114.18,8908899928.0
2007-10-26 17:10:00,114.18,114.2,114.16,114.17,6977399998.0
2007-10-26 17:15:00,114.16,114.16,114.14,114.14,9246500000.0
2007-10-26 17:20:00,114.15,114.16,114.05,114.08,9660199981.0
2007-10-26 17:25:00,114.07,114.1,114.055,114.055,7913599999.0
2007-10-26 17:30:00,114.055,114.09,114.05,114.06,6034399994.0
2007-10-26 17:35:00,114.06,114.095,114.06,114.08,9556899962.0
2007-10-26 17:40:00,114.08,114.1,114.045,114.06,7407699995.0
2007-10-26 17:45:00,114.06,114.09,114.05,114.065,6673100003.0
2007-10-26 17:50:00,114.065,114.09,114.045,114.045,6991100000.0
2007-10-26 17:55:00,114.05,114.08,114.0,114.01,7115679984.0
2007-10-26 18:00:00,114.01,114.04,113.98,114.04,9484599960.0
2007-10-26 18:05:00,114.04,114.06,113.995,114.0,7588679964.0
2007-10-26 18:10:00,114.0,114.04,113.99,114.03,6378599979.0
2007-10-26 18:15:00,114.03,114.05,113.99,114.0,5449499969.0
2007-10-26 18:20:00,114.01,114.02,113.995,114.02,4258799995.0
2007-10-26 18:25:00,114.02,114.04,113.98,114.02,8826699951.0
2007-10-26 18:30:00,114.02,114.03,113.985,113.99,7763349972.0
2007-10-26 18:35:00,113.99,114.01,113.985,114.005,6977599935.0
2007-10-26 18:40:00,114.01,114.05,114.0,114.04,8009199989.0
2007-10-26 18:45:00,114.04,114.14,114.02,114.14,8472799945.0
2007-10-26 18:50:00,114.14,114.14,114.11,114.14,5583850004.0
2007-10-26 18:55:00,114.14,114.215,114.14,114.19,7110599985.0
2007-10-26 19:00:00,114.185,114.2,114.155,114.165,3295999989.0
2007-10-26 19:05:00,114.165,114.17,114.155,114.165,3255500003.0
2007-10-26 19:10:00,114.17,114.2,114.16,114.185,3261499985.0
2007-10-26 19:15:00,114.19,114.22,114.18,114.205,3543040002.0
2007-10-26 19:20:00,114.2,114.25,114.195,114.25,3854600002.0
2007-10-26 19:25:00,114.245,114.28,114.225,114.25,5559399965.0
2007-10-26 19:30:00,114.25,114.25,114.225,114.225,2967499973.0
2007-10-26 19:35:00,114.225,114.26,114.205,114.21,3042899999.0
2007-10-26 19:40:00,114.21,114.225,114.195,114.225,2490799977.0
2007-10-26 19:45:00,114.225,114.225,114.2,114.21,1162650000.0
2007-10-26 19:50:00,114.21,114.235,114.2,114.2,1366830000.0
2007-10-26 19:55:00,114.2,114.225,114.195,114.2,3286099977.0
2007-10-26 20:00:00,114.2,114.24,114.19,114.23,3970999971.0
2007-10-26 20:05:00,114.225,114.26,114.225,114.24,3777699991.0
2007-10-26 20:10:00,114.24,114.25,114.21,114.23,3128500005.0
2007-10-26 20:15:00,114.23,114.255,114.225,114.235,3828499979.0
2007-10-26 20:20:00,114.23,114.25,114.215,114.23,6218999863.0
2007-10-26 20:25:00,114.23,114.29,114.23,114.265,6455299970.0
2007-10-26 20:30:00,114.265,114.28,114.26,114.265,3328399988.0
2007-10-26 20:35:00,114.27,114.29,114.26,114.27,3703699964.0
2007-10-26 20:40:00,114.27,114.31,114.265,114.295,3556500017.0
2007-10-26 20:45:00,114.3,114.3,114.265,114.27,1487849991.0
2007-10-26 20:50:00,114.27,114.27,114.245,114.25,1118799999.0
2007-10-26 20:55:00,114.25,114.25,114.21,114.215,3820299986.0
2007-10-26 21:00:00,114.215,114.23,114.185,114.185,2407400000.0
2007-10-26 21:05:00,114.185,114.2,114.15,114.15,2199200002.0
2007-10-26 21:10:00,114.15,114.15,114.11,114.13,3036699999.0
2007-10-26 21:15:00,114.13,114.16,114.12,114.16,2454900005.0
2007-10-26 21:20:00,114.16,114.16,114.14,114.15,3107399997.0
2007-10-26 21:25:00,114.15,114.16,114.12,114.14,2655399974.0
2007-10-26 21:30:00,114.14,114.18,114.14,114.17,2878000005.0
2007-10-26 21:35:00,114.17,114.22,114.165,114.21,2740500009.0
2007-10-26 21:40:00,114.205,114.23,114.205,114.23,1302100005.0
2007-10-26 21:45:00,114.225,114.23,114.215,114.215,1742300002.0
2007-10-26 21:50:00,114.215,114.22,114.195,114.215,2233399995.0
2007-10-26 21:55:00,114.215,114.23,114.21,114.22,2500200000.0
2007-10-26 22:00:00,114.22,114.24,114.205,114.22,2532899999.0
2007-10-26 22:05:00,114.22,114.27,114.21,114.23,3611200002.0
2007-10-26 22:10:00,114.235,114.28,114.23,114.26,3224500003.0
2007-10-26 22:15:00,114.26,114.28,114.24,114.28,2649599992.0
2007-10-26 22:20:00,114.28,114.3,114.27,114.275,2197299994.0
2007-10-26 22:25:00,114.275,114.31,114.275,114.305,1478600000.0
2007-10-26 22:30:00,114.305,114.31,114.275,114.3,3175100000.0
2007-10-26 22:35:00,114.3,114.31,114.285,114.3,2679900006.0
2007-10-26 22:40:00,114.305,114.33,114.29,114.29,2459800007.0
2007-10-26 22:45:00,114.29,114.305,114.235,114.265,1749299998.0
2007-10-26 22:50:00,114.265,114.27,114.235,114.255,1133599999.0
2007-10-26 22:55:00,114.245,114.26,114.095,114.145,2675199995.0
2007-10-29 00:00:00,114.13,114.14,113.995,113.995,1054200002.0
2007-10-29 00:05:00,113.995,114.05,113.995,114.04,2443900014.0
2007-10-29 00:10:00,114.04,114.07,114.04,114.065,1962899986.0
2007-10-29 00:15:00,114.055,114.08,114.045,114.065,2295999995.0
2007-10-29 00:20:00,114.07,114.08,114.055,114.07,1277199988.0
2007-10-29 00:25:00,114.055,114.07,114.035,114.05,3267800018.0
2007-10-29 00:30:00,114.05,114.09,114.04,114.09,2014800029.0
2007-10-29 00:35:00,114.09,114.12,114.07,114.11,6081099994.0
2007-10-29 00:40:00,114.11,114.11,114.06,114.08,2649100005.0
2007-10-29 00:45:00,114.08,114.14,114.065,114.11,2308600004.0
2007-10-29 00:50:00,114.095,114.14,114.075,114.09,7058199989.0
2007-10-29 00:55:00,114.09,114.12,114.06,114.11,3046799988.0
2007-10-29 01:00:00,114.11,114.15,114.095,114.14,1492500002.0
2007-10-29 01:05:00,114.14,114.15,114.125,114.125,1235199998.0
2007-10-29 01:10:00,114.125,114.16,114.125,114.15,1065999996.0
2007-10-29 01:15:00,114.15,114.19,114.145,114.18,4125100011.0
2007-10-29 01:20:00,114.18,114.18,114.15,114.16,1152699992.0
2007-10-29 01:25:00,114.16,114.205,114.155,114.2,1982900001.0
2007-10-29 01:30:00,114.2,114.235,114.185,114.2,2373399997.0
2007-10-29 01:35:00,114.2,114.2,114.18,114.19,2613499994.0
2007-10-29 01:40:00,114.19,114.19,114.155,114.17,4133400004.0
2007-10-29 01:45:00,114.17,114.19,114.16,114.18,2781200000.0
2007-10-29 01:50:00,114.18,114.23,114.145,114.225,3265960010.0
2007-10-29 01:55:00,114.225,114.24,114.18,114.195,2713999998.0
2007-10-29 02:00:00,114.2,114.22,114.195,114.22,3826099993.0
2007-10-29 02:05:00,114.22,114.23,114.185,114.19,3510199985.0
2007-10-29 02:10:00,114.19,114.19,114.17,114.17,6948399999.0
2007-10-29 02:15:00,114.17,114.19,114.155,114.18,5052100044.0
2007-10-29 02:20:00,114.18,114.23,114.18,114.21,7344300001.0
2007-10-29 02:25:00,114.21,114.25,114.2,114.245,4927099971.0
2007-10-29 02:30:00,114.245,114.26,114.235,114.235,2924699999.0
2007-10-29 02:35:00,114.235,114.24,114.21,114.22,2386499999.0
2007-10-29 02:40:00,114.22,114.235,114.2,114.2,2975899997.0
2007-10-29 02:45:00,114.2,114.21,114.185,114.19,4263000001.0
2007-10-29 02:50:00,114.19,114.19,114.145,114.145,5971299999.0
2007-10-29 02:55:00,114.16,114.17,114.12,114.15,5545100003.0
2007-10-29 03:00:00,114.15,114.16,114.135,114.145,4113700015.0
2007-10-29 03:05:00,114.14,114.17,114.125,114.16,5428400020.0
2007-10-29 03:10:00,114.16,114.17,114.145,114.155,3685500009.0
2007-10-29 03:15:00,114.155,114.16,114.14,114.155,2854200000.0
2007-10-29 03:20:00,114.155,114.16,114.14,114.15,2238599992.0
2007-10-29 03:25:00,114.145,114.15,114.14,114.14,2383099984.0
2007-10-29 03:30:00,114.14,114.16,114.125,114.145,5937200039.0
2007-10-29 03:35:00,114.145,114.18,114.145,114.16,6568699982.0
2007-10-29 03:40:00,114.165,114.19,114.155,114.185,3537899981.0
2007-10-29 03:45:00,114.185,114.19,114.175,114.18,2410200000.0
2007-10-29 03:50:00,114.18,114.22,114.175,114.21,2924000001.0
2007-10-29 03:55:00,114.21,114.23,114.195,114.205,4289699979.0
2007-10-29 04:00:00,114.19,114.24,114.18,114.24,4037899992.0
2007-10-29 04:05:00,114.24,114.25,114.215,114.225,5628099991.0
2007-10-29 04:10:00,114.225,114.25,114.215,114.235,2873499966.0
2007-10-29 04:15:00,114.235,114.26,114.225,114.25,7108500000.0
2007-10-29 04:20:00,114.25,114.26,114.24,114.25,5062800000.0
2007-10-29 04:25:00,114.225,114.23,114.16,114.17,6767900000.0
2007-10-29 04:30:00,114.17,114.18,114.16,114.17,6077799979.0
2007-10-29 04:35:00,114.16,114.17,114.13,114.13,6731200000.0
2007-10-29 04:40:00,114.14,114.16,114.14,114.15,8414000000.0
2007-10-29 04:45:00,114.16,114.18,114.15,114.17,9393200020.0
2007-10-29 04:50:00,114.18,114.18,114.14,114.14,10203000050.0
2007-10-29 04:55:00,114.15,114.15,114.14,114.14,4081200020.0
2007-10-29 05:00:00,114.15,114.17,114.15,114.17,10203000050.0
2007-10-29 05:05:00,114.16,114.185,114.16,114.18,8566600030.0
2007-10-29 05:10:00,114.16,114.2,114.16,114.2,6112000000.0
2007-10-29 05:15:00,114.18,114.22,114.18,114.22,6112000000.0
2007-10-29 05:20:00,114.23,114.23,114.16,114.165,8104000000.0
2007-10-29 05:25:00,114.21,114.21,114.21,114.21,2101900038.0
2007-10-29 05:30:00,114.2,114.21,114.19,114.2,8407600152.0
2007-10-29 05:35:00,114.19,114.2,114.19,114.2,4203800076.0
2007-10-29 05:40:00,114.19,114.2,114.145,114.17,4203800076.0
2007-10-29 05:45:00,114.18,114.18,114.16,114.16,3550800036.0
2007-10-29 05:50:00,114.17,114.17,114.15,114.15,7101600072.0
2007-10-29 05:55:00,114.14,114.16,114.11,114.15,7101600072.0
2007-10-29 06:00:00,114.13,114.14,114.11,114.12,9118500000.0
2007-10-29 06:05:00,114.11,114.15,114.11,114.13,7294800000.0
2007-10-29 06:10:00,114.14,114.21,114.12,114.21,8886900002.0
2007-10-29 06:15:00,114.21,114.23,114.19,114.23,6731499999.0
2007-10-29 06:20:00,114.23,114.24,114.2,114.21,7679400000.0
2007-10-29 06:25:00,114.21,114.22,114.195,114.215,6887600000.0
2007-10-29 06:30:00,114.215,114.22,114.195,114.21,8183699943.0
2007-10-29 06:35:00,114.21,114.21,114.16,114.16,6570399971.0
2007-10-29 06:40:00,114.205,114.21,114.195,114.205,6280599997.0
2007-10-29 06:45:00,114.205,114.205,114.16,114.16,5984500001.0
2007-10-29 06:50:00,114.17,114.185,114.15,114.16,7257500000.0
2007-10-29 06:55:00,114.16,114.16,114.12,114.14,9023000000.0
2007-10-29 07:00:00,114.135,114.17,114.13,114.16,9449200005.0
2007-10-29 07:05:00,114.17,114.17,114.14,114.15,9544000005.0
2007-10-29 07:10:00,114.14,114.18,114.14,114.16,9544000005.0
2007-10-29 07:15:00,114.17,114.18,114.135,114.18,10088500002.0
2007-10-29 07:20:00,114.175,114.22,114.165,114.21,10672299976.0
2007-10-29 07:25:00,114.22,114.24,114.18,114.18,10727499970.0
2007-10-29 07:30:00,114.17,114.2,114.16,114.18,10727499970.0
2007-10-29 07:35:00,114.19,114.2,114.18,114.19,10727499970.0
2007-10-29 07:40:00,114.2,114.22,114.19,114.21,8581999976.0
2007-10-29 07:45:00,114.22,114.22,114.155,114.17,10076600042.0
2007-10-29 07:50:00,114.17,114.22,114.16,114.2,8957900000.0
2007-10-29 07:55:00,114.22,114.29,114.125,114.29,9809600000.0
2007-10-29 08:00:00,114.3,114.3,114.15,114.28,9377899991.0
2007-10-29 08:05:00,114.26,114.28,114.24,114.27,9344999915.0
2007-10-29 08:10:00,114.16,114.18,114.15,114.17,6791999985.0
2007-10-29 08:15:00,114.165,114.28,114.16,114.28,9120000001.0
2007-10-29 08:20:00,114.19,114.27,114.19,114.22,7764299993.0
2007-10-29 08:25:00,114.22,114.25,114.22,114.22,8212200003.0
2007-10-29 08:30:00,114.23,114.27,114.2,114.25,9282000000.0
2007-10-29 08:35:00,114.24,114.25,114.19,114.2,8164800000.0
2007-10-29 08:40:00,114.22,114.23,114.19,114.22,9024300000.0
2007-10-29 08:45:00,114.19,114.23,114.19,114.22,8842700001.0
2007-10-29 08:50:00,114.215,114.23,114.2,114.21,9878900001.0
2007-10-29 08:55:00,114.205,114.305,114.205,114.3,8793800006.0
2007-10-29 09:00:00,114.3,114.3,114.255,114.29,6865699990.0
2007-10-29 09:05:00,114.29,114.29,114.1,114.27,5688600007.0
2007-10-29 09:10:00,114.27,114.295,114.1,114.11,7137699986.0
2007-10-29 09:15:00,114.1,114.31,114.1,114.12,10215799944.0
2007-10-29 09:20:00,114.29,114.3,114.14,114.28,8111400000.0
2007-10-29 09:25:00,114.28,114.28,114.17,114.18,8838599984.0
2007-10-29 09:30:00,114.19,114.21,114.12,114.14,8375999980.0
2007-10-29 09:35:00,114.13,114.16,114.13,114.14,8375999980.0
2007-10-29 09:40:00,114.13,114.23,114.1,114.215,8375999980.0
2007-10-29 09:45:00,114.16,114.23,114.14,114.17,7953100002.0
2007-10-29 09:50:00,114.18,114.235,114.17,114.18,5677800000.0
2007-10-29 09:55:00,114.17,114.21,114.17,114.18,5676800000.0
2007-10-29 10:00:00,114.19,114.21,114.18,114.2,7096000000.0
2007-10-29 10:05:00,114.21,114.25,114.1,114.25,7858400002.0
2007-10-29 10:10:00,114.24,114.28,114.24,114.27,9228000005.0
2007-10-29 10:15:00,114.26,114.29,114.24,114.25,9228000005.0
2007-10-29 10:20:00,114.26,114.28,114.24,114.27,9228000005.0
2007-10-29 10:25:00,114.26,114.27,114.24,114.26,9228000005.0
2007-10-29 10:30:00,114.25,114.28,114.125,114.15,8695200006.0
2007-10-29 10:35:00,114.27,114.28,114.15,114.155,8353760000.0
2007-10-29 10:40:00,114.115,114.17,114.105,114.155,6764999998.0
2007-10-29 10:45:00,114.25,114.25,114.15,114.25,8089700009.0
2007-10-29 10:50:00,114.24,114.25,114.185,114.19,8446199989.0
2007-10-29 10:55:00,114.19,114.29,114.18,114.28,8943500000.0
2007-10-29 11:00:00,114.27,114.29,114.2,114.21,10665180000.0
2007-10-29 11:05:00,114.21,114.26,114.205,114.25,8783900013.0
2007-10-29 11:10:00,114.26,114.36,114.26,114.35,7232000000.0
2007-10-29 11:15:00,114.36,114.37,114.28,114.37,7036400000.0
2007-10-29 11:20:00,114.38,114.38,114.25,114.28,7877400010.0
2007-10-29 11:25:00,114.38,114.38,114.25,114.27,8967900013.0
2007-10-29 11:30:00,114.27,114.44,114.25,114.43,7063400017.0
2007-10-29 11:35:00,114.27,114.45,114.27,114.45,7387300003.0
2007-10-29 11:40:00,114.46,114.47,114.26,114.27,7556000005.0
2007-10-29 11:45:00,114.45,114.5,114.24,114.49,9041899994.0
2007-10-29 11:50:00,114.26,114.52,114.245,114.49,6590325929.0
2007-10-29 11:55:00,114.48,114.51,114.46,114.49,7343630000.0
2007-10-29 12:00:00,114.48,114.51,114.47,114.49,7343630000.0
2007-10-29 12:05:00,114.5,114.51,114.25,114.51,6476178000.0
2007-10-29 12:10:00,114.5,114.52,114.3,114.31,8280000000.0
2007-10-29 12:15:00,114.36,114.395,114.35,114.39,6902899992.0
2007-10-29 12:20:00,114.51,114.57,114.37,114.38,9346499935.0
2007-10-29 12:25:00,114.6,114.66,114.37,114.64,4113400023.0
2007-10-29 12:30:00,114.375,114.46,114.36,114.44,6805119986.0
2007-10-29 12:35:00,114.44,114.81,114.43,114.77,8471599998.0
2007-10-29 12:40:00,114.78,114.8,114.71,114.72,8598999995.0
2007-10-29 12:45:00,114.71,114.72,114.465,114.495,6879199996.0
2007-10-29 12:50:00,114.49,114.69,114.49,114.68,8558300011.0
2007-10-29 12:55:00,114.67,114.68,114.495,114.66,8994100034.0
2007-10-29 13:00:00,114.495,114.7,114.475,114.49,7560200023.0
2007-10-29 13:05:00,114.75,114.75,114.49,114.52,5742580001.0
2007-10-29 13:10:00,114.52,114.67,114.51,114.53,7980300002.0
2007-10-29 13:15:00,114.68,114.73,114.68,114.73,10493999900.0
2007-10-29 13:20:00,114.74,114.74,114.55,114.62,10493999900.0
2007-10-29 13:25:00,114.62,114.7,114.595,114.66,7444100003.0
2007-10-29 13:30:00,114.66,114.75,114.65,114.75,6432599943.0
2007-10-29 13:35:00,114.745,114.82,114.66,114.67,9046980006.0
2007-10-29 13:40:00,114.68,114.78,114.67,114.73,8470300006.0
2007-10-29 13:45:00,114.73,114.74,114.705,114.735,8103199980.0
2007-10-29 13:50:00,114.71,114.71,114.665,114.695,7926699986.0
2007-10-29 13:55:00,114.695,114.76,114.665,114.75,8083300002.0
2007-10-29 14:00:00,114.74,114.8,114.74,114.76,8319499985.0
2007-10-29 14:05:00,114.75,114.78,114.685,114.77,8348799986.0
2007-10-29 14:10:00,114.78,114.78,114.73,114.75,8465999990.0
2007-10-29 14:15:00,114.76,114.77,114.74,114.76,6772799992.0
2007-10-29 14:20:00,114.77,114.8,114.76,114.78,8465999990.0
2007-10-29 14:25:00,114.79,114.79,114.77,114.77,8465999990.0
2007-10-29 14:30:00,114.75,114.79,114.66,114.77,7644900011.0
2007-10-29 14:35:00,114.78,114.82,114.77,114.8,10251500045.0
2007-10-29 14:40:00,114.81,114.85,114.79,114.84,10251500045.0
2007-10-29 14:45:00,114.85,114.87,114.84,114.87,10251500045.0
2007-10-29 14:50:00,114.86,114.89,114.86,114.86,10251500045.0
2007-10-29 14:55:00,114.87,114.87,114.81,114.83,10251500045.0
2007-10-29 15:00:00,114.82,114.84,114.755,114.77,8111400013.0
2007-10-29 15:05:00,114.77,114.84,114.755,114.83,8203320016.0
2007-10-29 15:10:00,114.84,114.84,114.745,114.83,7331899982.0
2007-10-29 15:15:00,114.82,114.82,114.73,114.75,7196999998.0
2007-10-29 15:20:00,114.74,114.805,114.71,114.795,6886899998.0
2007-10-29 15:25:00,114.795,114.8,114.67,114.775,7184650003.0
2007-10-29 15:30:00,114.68,114.7,114.66,114.68,6206999990.0
2007-10-29 15:35:00,114.69,114.69,114.6,114.61,6206999990.0
2007-10-29 15:40:00,114.81,114.86,114.61,114.85,8230099969.0
2007-10-29 15:45:00,114.64,114.88,114.64,114.88,9399099994.0
2007-10-29 15:50:00,114.63,114.64,114.58,114.62,9189999965.0
2007-10-29 15:55:00,114.87,114.88,114.63,114.65,8621799983.0
2007-10-29 16:00:00,114.835,114.85,114.785,114.8,8315799968.0
2007-10-29 16:05:00,114.8,114.85,114.59,114.835,8680800023.0
2007-10-29 16:10:00,114.61,114.65,114.61,114.65,9397000000.0
2007-10-29 16:15:00,114.84,114.84,114.62,114.64,8667000000.0
2007-10-29 16:20:00,114.62,114.66,114.62,114.64,6787600000.0
2007-10-29 16:25:00,114.63,114.66,114.63,114.64,8484500000.0
2007-10-29 16:30:00,114.63,114.71,114.63,114.71,8484500000.0
2007-10-29 16:35:00,114.7,114.72,114.605,114.71,8790100000.0
2007-10-29 16:40:00,114.615,114.72,114.61,114.66,9814600015.0
2007-10-29 16:45:00,114.69,114.72,114.68,114.72,10254500015.0
2007-10-29 16:50:00,114.71,114.74,114.71,114.73,10254500015.0
2007-10-29 16:55:00,114.625,114.73,114.61,114.66,9726700024.0
2007-10-29 17:00:00,114.66,114.71,114.62,114.7,9570099951.0
2007-10-29 17:05:00,114.625,114.7,114.6,114.63,7741699982.0
2007-10-29 17:10:00,114.63,114.77,114.62,114.76,6882499997.0
2007-10-29 17:15:00,114.66,114.77,114.63,114.74,7738599999.0
2007-10-29 17:20:00,114.73,114.74,114.63,114.72,8252600001.0
2007-10-29 17:25:00,114.65,114.67,114.635,114.65,7126800010.0
2007-10-29 17:30:00,114.67,114.74,114.67,114.73,4766400018.0
2007-10-29 17:35:00,114.72,114.73,114.68,114.68,4807650033.0
2007-10-29 17:40:00,114.69,114.69,114.67,114.67,6410200044.0
2007-10-29 17:45:00,114.68,114.71,114.68,114.69,8156500045.0
2007-10-29 17:50:00,114.7,114.7,114.64,114.65,8731500005.0
2007-10-29 17:55:00,114.66,114.69,114.66,114.67,6985200004.0
2007-10-29 18:00:00,114.69,114.72,114.64,114.67,9715400005.0
2007-10-29 18:05:00,114.68,114.72,114.68,114.68,9268799966.0
2007-10-29 18:10:00,114.69,114.78,114.68,114.765,8648799908.0
2007-10-29 18:15:00,114.65,114.77,114.65,114.77,5198500030.0
2007-10-29 18:20:00,114.745,114.755,114.65,114.65,5627100027.0
2007-10-29 18:25:00,114.74,114.74,114.65,114.66,6013599974.0
2007-10-29 18:30:00,114.74,114.75,114.68,114.74,7342299972.0
2007-10-29 18:35:00,114.74,114.74,114.65,114.695,7783599980.0
2007-10-29 18:40:00,114.695,114.695,114.675,114.68,5503199986.0
2007-10-29 18:45:00,114.68,114.705,114.68,114.695,5093400002.0
2007-10-29 18:50:00,114.695,114.71,114.655,114.665,7341600041.0
2007-10-29 18:55:00,114.665,114.7,114.66,114.68,7522500039.0
2007-10-29 19:00:00,114.68,114.72,114.675,114.7,4709500019.0
2007-10-29 19:05:00,114.71,114.71,114.66,114.68,6720000000.0
2007-10-29 19:10:00,114.67,114.67,114.64,114.64,6720000000.0
2007-10-29 19:15:00,114.65,114.68,114.65,114.655,7785600000.0
2007-10-29 19:20:00,114.68,114.68,114.65,114.65,1785799988.0
2007-10-29 19:25:00,114.66,114.67,114.65,114.67,5548999988.0
2007-10-29 19:30:00,114.66,114.7,114.63,114.67,9618099989.0
2007-10-29 19:35:00,114.6,114.67,114.58,114.58,7481499999.0
2007-10-29 19:40:00,114.66,114.69,114.66,114.68,8845999969.0
2007-10-29 19:45:00,114.68,114.71,114.675,114.69,7572999988.0
2007-10-29 19:50:00,114.6,114.705,114.6,114.685,9085500015.0
2007-10-29 19:55:00,114.695,114.71,114.59,114.59,4322200005.0
2007-10-29 20:00:00,114.58,114.59,114.55,114.57,6363499995.0
2007-10-29 20:05:00,114.56,114.7,114.56,114.695,6163499996.0
2007-10-29 20:10:00,114.695,114.695,114.6,114.6,8649499851.0
2007-10-29 20:15:00,114.61,114.69,114.61,114.68,8730500000.0
2007-10-29 20:20:00,114.59,114.665,114.58,114.59,5291499986.0
2007-10-29 20:25:00,114.655,114.68,114.58,114.6,9523799996.0
2007-10-29 20:30:00,114.61,114.65,114.61,114.63,9601399974.0
2007-10-29 20:35:00,114.6,114.65,114.58,114.59,7529499989.0
2007-10-29 20:40:00,114.64,114.64,114.59,114.59,5562099998.0
2007-10-29 20:45:00,114.6,114.61,114.575,114.58,7733399933.0
2007-10-29 20:50:00,114.59,114.61,114.56,114.57,5811699910.0
2007-10-29 20:55:00,114.58,114.6,114.58,114.6,4044000009.0
2007-10-29 21:00:00,114.58,114.6,114.58,114.6,4044000009.0
2007-10-29 21:05:00,114.61,114.61,114.59,114.59,4044000009.0
2007-10-29 21:10:00,114.605,114.62,114.605,114.615,1348000003.0
2007-10-29 21:15:00,114.61,114.615,114.595,114.595,5638899968.0
2007-10-29 21:20:00,114.595,114.64,114.59,114.64,4914999990.0
2007-10-29 21:25:00,114.65,114.66,114.65,114.66,5136599997.0
2007-10-29 21:30:00,114.605,114.64,114.6,114.64,6914499999.0
2007-10-29 21:35:00,114.67,114.675,114.655,114.67,1189799997.0
2007-10-29 21:40:00,114.67,114.67,114.64,114.64,2695999972.0
2007-10-29 21:45:00,114.63,114.63,114.61,114.62,6302399996.0
2007-10-29 21:50:00,114.6,114.63,114.59,114.62,8738999998.0
2007-10-29 21:55:00,114.63,114.64,114.59,114.64,7001200000.0
2007-10-29 22:00:00,114.65,114.65,114.62,114.62,5833600000.0
2007-10-29 22:05:00,114.62,114.67,114.6,114.61,6088499973.0
2007-10-29 22:10:00,114.61,114.61,114.6,114.605,7133199907.0
2007-10-29 22:15:00,114.605,114.7,114.605,114.69,6543699994.0
2007-10-29 22:20:00,114.7,114.7,114.69,114.7,3425399988.0
2007-10-29 22:25:00,114.69,114.7,114.69,114.7,1712699994.0
2007-10-29 22:30:00,114.71,114.71,114.69,114.69,5138099982.0
2007-10-29 22:35:00,114.68,114.68,114.67,114.68,3425399988.0
2007-10-29 22:40:00,114.66,114.67,114.62,114.65,7896000000.0
2007-10-29 22:45:00,114.66,114.66,114.61,114.625,5220000000.0
2007-10-29 22:50:00,114.625,114.63,114.59,114.6,5716900018.0
2007-10-29 22:55:00,114.61,114.66,114.61,114.62,5487300000.0
2007-10-29 23:00:00,114.65,114.66,114.6,114.6,6965900002.0
2007-10-29 23:05:00,114.61,114.67,114.6,114.655,6576100006.0
2007-10-29 23:10:00,114.67,114.68,114.66,114.68,7344400000.0
2007-10-29 23:20:00,114.67,114.71,114.67,114.71,3672200000.0
2007-10-29 23:25:00,114.67,114.69,114.67,114.69,4274200000.0
2007-10-29 23:30:00,114.695,114.72,114.685,114.69,8984500000.0
2007-10-29 23:35:00,114.68,114.7,114.68,114.69,10288800000.0
2007-10-29 23:40:00,114.68,114.7,114.67,114.69,4032000000.0
2007-10-29 23:45:00,114.68,114.71,114.68,114.71,8064000000.0
2007-10-29 23:50:00,114.69,114.71,114.61,114.7,10080000000.0
2007-10-29 23:55:00,114.69,114.7,114.6,114.625,6570100000.0
2007-10-30 00:00:00,114.625,114.655,114.605,114.62,4946800004.0
2007-10-30 00:05:00,114.67,114.69,114.66,114.68,7254400000.0
2007-10-30 00:10:00,114.655,114.69,114.655,114.69,7330299999.0
2007-10-30 00:15:00,114.69,114.7,114.685,114.69,7843500000.0
2007-10-30 00:20:00,114.69,114.7,114.66,114.66,7046800000.0
2007-10-30 00:25:00,114.68,114.69,114.66,114.69,2640200000.0
2007-10-30 00:30:00,114.69,114.7,114.68,114.7,6394300000.0
2007-10-30 00:35:00,114.68,114.69,114.66,114.68,7212400000.0
2007-10-30 00:40:00,114.69,114.7,114.68,114.7,6462700000.0
2007-10-30 00:45:00,114.7,114.71,114.675,114.7,7866600000.0
2007-10-30 00:50:00,114.7,114.73,114.62,114.715,7682900000.0
2007-10-30 00:55:00,114.715,114.715,114.675,114.69,6109499987.0
2007-10-30 01:00:00,114.69,114.69,114.675,114.68,8166300000.0
2007-10-30 01:05:00,114.68,114.705,114.675,114.69,7351100000.0
2007-10-30 01:10:00,114.69,114.71,114.675,114.68,9274500000.0
2007-10-30 01:15:00,114.68,114.7,114.65,114.67,7601999999.0
2007-10-30 01:20:00,114.69,114.705,114.68,114.68,8254799982.0
2007-10-30 01:25:00,114.68,114.68,114.61,114.63,7922099998.0
2007-10-30 01:30:00,114.665,114.715,114.64,114.7,8217599990.0
2007-10-30 01:35:00,114.62,114.7,114.61,114.62,9817199955.0
2007-10-30 01:40:00,114.61,114.69,114.59,114.61,10354299956.0
2007-10-30 01:45:00,114.62,114.62,114.56,114.57,10531000000.0
2007-10-30 01:50:00,114.56,114.57,114.52,114.52,10531000000.0
2007-10-30 01:55:00,114.54,114.54,114.5,114.52,10531000000.0
2007-10-30 02:00:00,114.53,114.71,114.51,114.71,9802400000.0
2007-10-30 02:05:00,114.71,114.74,114.55,114.725,9029199973.0
2007-10-30 02:10:00,114.725,114.725,114.46,114.49,7038899988.0
2007-10-30 02:15:00,114.48,114.49,114.45,114.48,4716000000.0
2007-10-30 02:20:00,114.49,114.67,114.48,114.51,7181200000.0
2007-10-30 02:25:00,114.52,114.53,114.5,114.53,7016000000.0
2007-10-30 02:30:00,114.52,114.53,114.49,114.51,7016000000.0
2007-10-30 02:35:00,114.5,114.64,114.5,114.63,7095599999.0
2007-10-30 02:40:00,114.51,114.63,114.49,114.62,8316800000.0
2007-10-30 02:45:00,114.62,114.63,114.49,114.58,6935700000.0
2007-10-30 02:50:00,114.58,114.58,114.48,114.54,7841819973.0
2007-10-30 02:55:00,114.545,114.55,114.49,114.51,7324690001.0
2007-10-30 03:00:00,114.5,114.6,114.45,114.45,10350400064.0
2007-10-30 03:05:00,114.46,114.47,114.44,114.46,9907000160.0
2007-10-30 03:10:00,114.47,114.51,114.46,114.48,10099400100.0
2007-10-30 03:15:00,114.49,114.5,114.48,114.49,10388000010.0
2007-10-30 03:20:00,114.49,114.51,114.485,114.5,9536800002.0
2007-10-30 03:25:00,114.52,114.52,114.49,114.5,10306000000.0
2007-10-30 03:30:00,114.49,114.52,114.49,114.51,8441200000.0
2007-10-30 03:35:00,114.51,114.56,114.49,114.51,7224899997.0
2007-10-30 03:40:00,114.52,114.53,114.49,114.52,8393999994.0
2007-10-30 03:45:00,114.53,114.53,114.485,114.52,8383600000.0
2007-10-30 03:50:00,114.5,114.53,114.49,114.51,8821999998.0
2007-10-30 03:55:00,114.52,114.53,114.51,114.51,8950000000.0
2007-10-30 04:00:00,114.52,114.54,114.51,114.52,8950000000.0
2007-10-30 04:05:00,114.51,114.52,114.5,114.5,5370000000.0
2007-10-30 04:10:00,114.51,114.51,114.48,114.48,7160000000.0
2007-10-30 04:15:00,114.49,114.51,114.48,114.5,8950000000.0
2007-10-30 04:20:00,114.49,114.52,114.49,114.5,8950000000.0
2007-10-30 04:25:00,114.51,114.52,114.5,114.5,8950000000.0
2007-10-30 04:30:00,114.51,114.51,114.49,114.5,7160000000.0
2007-10-30 04:35:00,114.51,114.53,114.5,114.52,8950000000.0
2007-10-30 04:40:00,114.53,114.53,114.51,114.52,8950000000.0
2007-10-30 04:45:00,114.51,114.52,114.48,114.5,5370000000.0
2007-10-30 04:50:00,114.49,114.5,114.46,114.47,7160000000.0
2007-10-30 04:55:00,114.48,114.54,114.43,114.43,9298000007.0
2007-10-30 05:00:00,114.42,114.45,114.41,114.41,10690000035.0
2007-10-30 05:05:00,114.42,114.43,114.41,114.41,10690000035.0
2007-10-30 05:10:00,114.42,114.44,114.41,114.42,10690000035.0
2007-10-30 05:15:00,114.41,114.51,114.41,114.505,8552000028.0
2007-10-30 05:20:00,114.45,114.53,114.43,114.44,8312400001.0
2007-10-30 05:25:00,114.45,114.45,114.43,114.44,10649999990.0
2007-10-30 05:30:00,114.495,114.51,114.42,114.43,9279099954.0
2007-10-30 05:35:00,114.44,114.44,114.42,114.43,10711999895.0
2007-10-30 05:40:00,114.44,114.45,114.43,114.43,8569599916.0
2007-10-30 05:45:00,114.44,114.44,114.42,114.42,8569599916.0
2007-10-30 05:50:00,114.41,114.43,114.41,114.42,8569599916.0
2007-10-30 05:55:00,114.48,114.49,114.41,114.44,10471999982.0
2007-10-30 06:00:00,114.44,114.46,114.415,114.44,8530800001.0
2007-10-30 06:05:00,114.43,114.44,114.42,114.43,7774500000.0
2007-10-30 06:10:00,114.42,114.44,114.42,114.43,4664700000.0
2007-10-30 06:15:00,114.44,114.44,114.43,114.44,6219600000.0
2007-10-30 06:20:00,114.43,114.44,114.43,114.43,6219600000.0
2007-10-30 06:25:00,114.42,114.44,114.42,114.44,7774500000.0
2007-10-30 06:30:00,114.45,114.47,114.425,114.47,7609699990.0
2007-10-30 06:35:00,114.48,114.48,114.44,114.45,7362499975.0
2007-10-30 06:40:00,114.44,114.46,114.44,114.45,5889999980.0
2007-10-30 06:45:00,114.46,114.47,114.45,114.46,7362499975.0
2007-10-30 06:50:00,114.47,114.5,114.46,114.5,7362499975.0
2007-10-30 06:55:00,114.51,114.52,114.415,114.51,6870299985.0
2007-10-30 07:00:00,114.5,114.51,114.44,114.45,6513700001.0
2007-10-30 07:05:00,114.45,114.45,114.435,114.435,4767699998.0
2007-10-30 07:10:00,114.49,114.5,114.425,114.47,8616800000.0
2007-10-30 07:15:00,114.48,114.51,114.45,114.48,8820000000.0
2007-10-30 07:20:00,114.49,114.5,114.47,114.48,7056000000.0
2007-10-30 07:25:00,114.47,114.49,114.43,114.43,8820000000.0
2007-10-30 07:30:00,114.44,114.47,114.43,114.44,8820000000.0
2007-10-30 07:35:00,114.45,114.47,114.43,114.43,8820000000.0
2007-10-30 07:40:00,114.42,114.46,114.41,114.43,8544000004.0
2007-10-30 07:45:00,114.42,114.44,114.41,114.43,8130000010.0
2007-10-30 07:50:00,114.42,114.46,114.42,114.45,8130000010.0
2007-10-30 07:55:00,114.46,114.46,114.44,114.45,6504000008.0
2007-10-30 08:00:00,114.52,114.52,114.43,114.44,8993600018.0
2007-10-30 08:05:00,114.43,114.5,114.37,114.39,10083000000.0
2007-10-30 08:10:00,114.4,114.43,114.37,114.38,9511500000.0
2007-10-30 08:15:00,114.485,114.52,114.39,114.49,9629700007.0
2007-10-30 08:20:00,114.4,114.5,114.4,114.49,8547000006.0
2007-10-30 08:25:00,114.39,114.49,114.38,114.4,9362699985.0
2007-10-30 08:30:00,114.39,114.48,114.39,114.43,9516599978.0
2007-10-30 08:35:00,114.42,114.45,114.42,114.44,10212000010.0
2007-10-30 08:40:00,114.45,114.46,114.43,114.44,10212000010.0
2007-10-30 08:45:00,114.45,114.47,114.44,114.46,10212000010.0
2007-10-30 08:50:00,114.45,114.52,114.45,114.51,10212000010.0
2007-10-30 08:55:00,114.5,114.52,114.48,114.52,10212000010.0
2007-10-30 09:00:00,114.45,114.54,114.44,114.45,9435600034.0
2007-10-30 09:05:00,114.5,114.63,114.5,114.61,8749499995.0
2007-10-30 09:10:00,114.62,114.62,114.38,114.61,9093399991.0
2007-10-30 09:15:00,114.62,114.62,114.39,114.405,9447700023.0
2007-10-30 09:20:00,114.405,114.6,114.405,114.59,9499799966.0
2007-10-30 09:25:00,114.6,114.63,114.39,114.62,8651099954.0
2007-10-30 09:30:00,114.64,114.64,114.57,114.61,6393599992.0
2007-10-30 09:35:00,114.44,114.46,114.43,114.45,6348499995.0
2007-10-30 09:40:00,114.45,114.47,114.435,114.45,7730599991.0
2007-10-30 09:45:00,114.45,114.48,114.445,114.47,8491699956.0
2007-10-30 09:50:00,114.47,114.53,114.455,114.52,8859000013.0
2007-10-30 09:55:00,114.52,114.53,114.49,114.52,8223499988.0
2007-10-30 10:00:00,114.52,114.7,114.52,114.65,9335900001.0
2007-10-30 10:05:00,114.52,114.65,114.51,114.64,9996300005.0
2007-10-30 10:10:00,114.65,114.65,114.595,114.62,9693000002.0
2007-10-30 10:15:00,114.62,114.66,114.595,114.64,9027799996.0
2007-10-30 10:20:00,114.65,114.65,114.585,114.64,9482599994.0
2007-10-30 10:25:00,114.6,114.67,114.6,114.67,9403600052.0
2007-10-30 10:30:00,114.66,114.67,114.58,114.67,9045200009.0
2007-10-30 10:35:00,114.66,114.69,114.66,114.68,8821499995.0
2007-10-30 10:40:00,114.66,114.68,114.66,114.67,8821499995.0
2007-10-30 10:45:00,114.69,114.76,114.66,114.76,8821499995.0
2007-10-30 10:50:00,114.77,114.78,114.75,114.78,8821499995.0
2007-10-30 10:55:00,114.79,114.8,114.695,114.695,8821499995.0
2007-10-30 11:00:00,114.79,114.8,114.66,114.66,7161900016.0
2007-10-30 11:05:00,114.66,114.66,114.64,114.645,6005699999.0
2007-10-30 11:10:00,114.8,114.82,114.64,114.79,6973900011.0
2007-10-30 11:15:00,114.655,114.82,114.64,114.81,7871099965.0
2007-10-30 11:20:00,114.8,114.81,114.79,114.8,6697600000.0
2007-10-30 11:25:00,114.79,114.8,114.77,114.78,8372000000.0
2007-10-30 11:30:00,114.68,114.8,114.66,114.8,8469500000.0
2007-10-30 11:35:00,114.81,114.81,114.79,114.81,6491600000.0
2007-10-30 11:40:00,114.675,114.81,114.67,114.68,7590600003.0
2007-10-30 11:45:00,114.68,114.83,114.67,114.76,7823699983.0
2007-10-30 11:50:00,114.8,114.81,114.75,114.79,9546000000.0
2007-10-30 11:55:00,114.73,114.81,114.67,114.68,8129314990.0
2007-10-30 12:00:00,114.69,114.87,114.65,114.85,7271519993.0
2007-10-30 12:05:00,114.85,114.86,114.8,114.82,8227399995.0
2007-10-30 12:10:00,114.64,114.83,114.63,114.65,7780599997.0
2007-10-30 12:15:00,114.8,114.83,114.8,114.815,6151099996.0
2007-10-30 12:20:00,114.815,114.82,114.66,114.81,8992200012.0
2007-10-30 12:25:00,114.64,114.72,114.63,114.69,6660000000.0
2007-10-30 12:30:00,114.79,114.82,114.785,114.81,8068600000.0
2007-10-30 12:35:00,114.81,114.82,114.77,114.77,7417200004.0
2007-10-30 12:40:00,114.78,114.82,114.75,114.82,6813700000.0
2007-10-30 12:45:00,114.81,114.84,114.8,114.81,7560199992.0
2007-10-30 12:50:00,114.81,114.82,114.75,114.75,8546799981.0
2007-10-30 12:55:00,114.75,114.77,114.68,114.685,7764900003.0
2007-10-30 13:00:00,114.75,114.77,114.67,114.75,5958520002.0
2007-10-30 13:05:00,114.68,114.8,114.65,114.79,6928900002.0
2007-10-30 13:10:00,114.8,114.81,114.77,114.79,6683500000.0
2007-10-30 13:15:00,114.66,114.8,114.64,114.665,5922799981.0
2007-10-30 13:20:00,114.81,114.86,114.645,114.645,9611000010.0
2007-10-30 13:25:00,114.645,114.88,114.645,114.695,9189900014.0
2007-10-30 13:30:00,114.7,114.89,114.695,114.765,7896850004.0
2007-10-30 13:35:00,114.87,114.87,114.76,114.86,5948200000.0
2007-10-30 13:40:00,114.85,114.86,114.78,114.83,6978400000.0
2007-10-30 13:45:00,114.84,114.86,114.83,114.84,6346000002.0
2007-10-30 13:50:00,114.85,114.85,114.785,114.82,8010999997.0
2007-10-30 13:55:00,114.81,114.82,114.76,114.76,7919200000.0
2007-10-30 14:00:00,114.79,114.82,114.75,114.82,9196500003.0
2007-10-30 14:05:00,114.81,114.83,114.76,114.8,8864499991.0
2007-10-30 14:10:00,114.81,114.81,114.78,114.8,7719499996.0
2007-10-30 14:15:00,114.81,114.84,114.8,114.8,9634499990.0
2007-10-30 14:20:00,114.81,114.87,114.8,114.8,9976300000.0
2007-10-30 14:25:00,114.79,114.915,114.76,114.9,9942020012.0
2007-10-30 14:30:00,114.75,114.91,114.74,114.87,6131409967.0
2007-10-30 14:35:00,114.78,114.885,114.76,114.87,9686319961.0
2007-10-30 14:40:00,114.87,114.875,114.78,114.855,9271499963.0
2007-10-30 14:45:00,114.78,114.86,114.74,114.77,8302856950.0
2007-10-30 14:50:00,114.855,114.86,114.825,114.835,7967776986.0
2007-10-30 14:55:00,114.74,114.83,114.72,114.73,9883079970.0
2007-10-30 15:00:00,114.74,114.78,114.69,114.76,10108499970.0
2007-10-30 15:05:00,114.83,114.85,114.805,114.805,7684199991.0
2007-10-30 15:10:00,114.62,114.82,114.61,114.815,7360799994.0
2007-10-30 15:15:00,114.815,114.835,114.65,114.805,6648740005.0
2007-10-30 15:20:00,114.805,114.825,114.65,114.68,7857000018.0
2007-10-30 15:25:00,114.805,114.805,114.65,114.7,8389999992.0
2007-10-30 15:30:00,114.69,114.79,114.65,114.65,7075099995.0
2007-10-30 15:35:00,114.78,114.81,114.62,114.62,7694799964.0
2007-10-30 15:40:00,114.63,114.66,114.61,114.65,7967499950.0
2007-10-30 15:45:00,114.66,114.78,114.64,114.775,7470899979.0
2007-10-30 15:50:00,114.61,114.79,114.61,114.68,6893199996.0
2007-10-30 15:55:00,114.69,114.78,114.69,114.745,7837099991.0
2007-10-30 16:00:00,114.72,114.765,114.67,114.69,8405899995.0
2007-10-30 16:05:00,114.68,114.69,114.63,114.63,9068500000.0
2007-10-30 16:10:00,114.64,114.65,114.62,114.64,9068500000.0
2007-10-30 16:15:00,114.65,114.67,114.64,114.65,7254800000.0
2007-10-30 16:20:00,114.66,114.69,114.66,114.66,7254800000.0
2007-10-30 16:25:00,114.65,114.67,114.63,114.63,7254800000.0
2007-10-30 16:30:00,114.62,114.7,114.61,114.65,7831999998.0
2007-10-30 16:35:00,114.66,114.69,114.65,114.66,8616399988.0
2007-10-30 16:40:00,114.65,114.67,114.64,114.66,7901600000.0
2007-10-30 16:45:00,114.63,114.695,114.63,114.66,7162399982.0
2007-10-30 16:50:00,114.65,114.7,114.63,114.69,6437999980.0
2007-10-30 16:55:00,114.67,114.765,114.67,114.71,7919099995.0
2007-10-30 17:00:00,114.72,114.74,114.68,114.7,6857200002.0
2007-10-30 17:05:00,114.7,114.73,114.63,114.7,9499800024.0
2007-10-30 17:10:00,114.71,114.74,114.7,114.74,9788999980.0
2007-10-30 17:15:00,114.75,114.75,114.65,114.66,9788999980.0
2007-10-30 17:20:00,114.7,114.71,114.69,114.7,3488400000.0
2007-10-30 17:25:00,114.71,114.73,114.7,114.7,4360500000.0
2007-10-30 17:30:00,114.69,114.73,114.69,114.72,4360500000.0
2007-10-30 17:35:00,114.73,114.73,114.69,114.71,4360500000.0
2007-10-30 17:40:00,114.72,114.72,114.69,114.7,3488400000.0
2007-10-30 17:45:00,114.69,114.71,114.645,114.71,3814799997.0
2007-10-30 17:50:00,114.7,114.76,114.645,114.685,10021399981.0
2007-10-30 17:55:00,114.75,114.8,114.74,114.8,7314399932.0
2007-10-30 18:00:00,114.81,114.93,114.81,114.93,9142999915.0
2007-10-30 18:05:00,114.95,115.0,114.705,114.725,7699599962.0
2007-10-30 18:10:00,114.86,114.87,114.71,114.86,9114599980.0
2007-10-30 18:15:00,114.85,114.92,114.735,114.91,8913700012.0
2007-10-30 18:20:00,114.9,114.91,114.705,114.88,10289700006.0
2007-10-30 18:25:00,114.87,114.9,114.87,114.9,10619999955.0
2007-10-30 18:30:00,114.89,114.91,114.88,114.89,8495999964.0
2007-10-30 18:35:00,114.88,114.89,114.705,114.88,10333999964.0
2007-10-30 18:40:00,114.725,114.9,114.72,114.89,5971700000.0
2007-10-30 18:45:00,114.9,114.91,114.705,114.89,8592600000.0
2007-10-30 18:50:00,114.9,114.91,114.87,114.9,9728000000.0
2007-10-30 18:55:00,114.89,114.91,114.755,114.815,9989799954.0
2007-10-30 19:00:00,114.89,114.9,114.815,114.86,7142899996.0
2007-10-30 19:05:00,114.95,115.015,114.85,114.86,4792199996.0
2007-10-30 19:10:00,114.87,114.88,114.845,114.865,5605099993.0
2007-10-30 19:15:00,114.865,114.93,114.84,114.92,6622499985.0
2007-10-30 19:20:00,114.83,114.9,114.83,114.9,8457800061.0
2007-10-30 19:25:00,114.9,114.915,114.81,114.81,7465580005.0
2007-10-30 19:30:00,114.91,114.91,114.81,114.82,6731399980.0
2007-10-30 19:35:00,114.83,114.89,114.82,114.84,10633099969.0
2007-10-30 19:40:00,114.83,114.91,114.82,114.9,10519999990.0
2007-10-30 19:45:00,114.9,114.91,114.84,114.905,9215500000.0
2007-10-30 19:50:00,114.82,114.91,114.82,114.91,4531200000.0
2007-10-30 19:55:00,114.91,114.92,114.79,114.79,4634479997.0
2007-10-30 20:00:00,114.78,114.78,114.73,114.73,4429499995.0
2007-10-30 20:05:00,114.74,114.88,114.7,114.7,4903499989.0
2007-10-30 20:10:00,114.71,114.87,114.7,114.86,5614499980.0
2007-10-30 20:15:00,114.86,114.87,114.72,114.85,6342200004.0
2007-10-30 20:20:00,114.74,114.86,114.72,114.845,6850899998.0
2007-10-30 20:25:00,114.845,114.86,114.72,114.82,6046499993.0
2007-10-30 20:30:00,114.82,114.84,114.7,114.82,6215000000.0
2007-10-30 20:35:00,114.82,114.84,114.67,114.84,5967700000.0
2007-10-30 20:40:00,114.67,114.85,114.65,114.84,9531399990.0
2007-10-30 20:45:00,114.84,114.85,114.66,114.84,5269100001.0
2007-10-30 20:50:00,114.84,114.84,114.7,114.71,8547999993.0
2007-10-30 20:55:00,114.69,114.71,114.66,114.69,8413000015.0
2007-10-30 21:00:00,114.785,114.785,114.68,114.69,7665800003.0
2007-10-30 21:05:00,114.68,114.74,114.68,114.73,9088200030.0
2007-10-30 21:10:00,114.72,114.73,114.66,114.66,8241700064.0
2007-10-30 21:15:00,114.65,114.76,114.62,114.75,4327500072.0
2007-10-30 21:20:00,114.63,114.74,114.62,114.64,8812800000.0
2007-10-30 21:25:00,114.72,114.72,114.64,114.65,8923199998.0
2007-10-30 21:30:00,114.64,114.68,114.64,114.65,9050000000.0
2007-10-30 21:35:00,114.64,114.67,114.64,114.64,9050000000.0
2007-10-30 21:40:00,114.65,114.65,114.63,114.63,5430000000.0
2007-10-30 21:45:00,114.62,114.66,114.61,114.64,9050000000.0
2007-10-30 21:50:00,114.65,114.66,114.62,114.64,9050000000.0
2007-10-30 21:55:00,114.65,114.65,114.63,114.63,5430000000.0
2007-10-30 22:00:00,114.64,114.65,114.62,114.62,9050000000.0
2007-10-30 22:05:00,114.63,114.73,114.62,114.73,9050000000.0
2007-10-30 22:10:00,114.64,114.675,114.63,114.66,5341299977.0
2007-10-30 22:15:00,114.665,114.665,114.61,114.63,6118299997.0
2007-10-30 22:20:00,114.64,114.64,114.63,114.63,6359199996.0
2007-10-30 22:25:00,114.62,114.63,114.61,114.63,4769399997.0
2007-10-30 22:30:00,114.65,114.68,114.62,114.62,6112600037.0
2007-10-30 22:35:00,114.66,114.67,114.65,114.65,2560800019.0
2007-10-30 22:40:00,114.65,114.65,114.62,114.63,6707399999.0
2007-10-30 22:45:00,114.64,114.69,114.64,114.64,2848800000.0
2007-10-30 22:50:00,114.625,114.66,114.62,114.635,3497100000.0
2007-10-30 22:55:00,114.63,114.64,114.61,114.62,10320000000.0
2007-10-30 23:00:00,114.625,114.64,114.6,114.61,6984900060.0
2007-10-30 23:05:00,114.6,114.63,114.6,114.63,5693600120.0
2007-10-30 23:10:00,114.62,114.65,114.605,114.615,4270200090.0
2007-10-30 23:15:00,114.64,114.65,114.64,114.65,4276000000.0
2007-10-30 23:20:00,114.64,114.65,114.625,114.65,6290000000.0
2007-10-30 23:25:00,114.63,114.64,114.605,114.64,3955299999.0
2007-10-30 23:30:00,114.64,114.65,114.615,114.63,3571499999.0
2007-10-30 23:35:00,114.625,114.69,114.6,114.68,6188399983.0
2007-10-30 23:40:00,114.64,114.65,114.62,114.635,6878200000.0
2007-10-30 23:45:00,114.635,114.67,114.635,114.645,6984699993.0
2007-10-30 23:50:00,114.645,114.65,114.635,114.65,7299600008.0
2007-10-30 23:55:00,114.65,114.65,114.625,114.64,7676900000.0
2007-10-31 00:00:00,114.64,114.64,114.59,114.63,6872999979.0
2007-10-31 00:05:00,114.63,114.67,114.62,114.67,6082500000.0
2007-10-31 00:10:00,114.68,114.69,114.64,114.66,7817700000.0
2007-10-31 00:15:00,114.655,114.74,114.655,114.73,3691400000.0
2007-10-31 00:20:00,114.72,114.74,114.635,114.65,4731499956.0
2007-10-31 00:25:00,114.65,114.66,114.635,114.66,6239899999.0
2007-10-31 00:30:00,114.66,114.66,114.635,114.645,5107100011.0
2007-10-31 00:35:00,114.655,114.72,114.645,114.695,3445899985.0
2007-10-31 00:40:00,114.695,114.71,114.675,114.68,5475800000.0
2007-10-31 00:45:00,114.72,114.72,114.665,114.68,5352800000.0
2007-10-31 00:50:00,114.665,114.68,114.665,114.68,5854900020.0
2007-10-31 00:55:00,114.705,114.76,114.695,114.76,8726400000.0
2007-10-31 01:00:00,114.77,114.77,114.64,114.655,6614400000.0
2007-10-31 01:05:00,114.75,114.76,114.74,114.76,8309999960.0
2007-10-31 01:10:00,114.75,114.75,114.685,114.69,8096499974.0
2007-10-31 01:15:00,114.69,114.76,114.685,114.7,8054099946.0
2007-10-31 01:20:00,114.71,114.75,114.65,114.67,9153199940.0
2007-10-31 01:25:00,114.76,114.76,114.69,114.745,9075199913.0
2007-10-31 01:30:00,114.745,114.745,114.65,114.73,8385499940.0
2007-10-31 01:35:00,114.73,114.74,114.71,114.72,7511500004.0
2007-10-31 01:40:00,114.72,114.73,114.715,114.72,6111200000.0
2007-10-31 01:45:00,114.72,114.745,114.715,114.74,6489100012.0
2007-10-31 01:50:00,114.74,114.76,114.735,114.755,6389900006.0
2007-10-31 01:55:00,114.71,114.78,114.68,114.78,9466799999.0
2007-10-31 02:00:00,114.78,114.78,114.72,114.76,5835299997.0
2007-10-31 02:05:00,114.74,114.77,114.73,114.765,8956399994.0
2007-10-31 02:10:00,114.765,114.78,114.71,114.72,10192000000.0
2007-10-31 02:15:00,114.72,114.75,114.7,114.71,8174800000.0
2007-10-31 02:20:00,114.71,114.725,114.65,114.66,9815200000.0
2007-10-31 02:25:00,114.65,114.68,114.65,114.67,9956500000.0
2007-10-31 02:30:00,114.68,114.74,114.67,114.72,9956500000.0
2007-10-31 02:35:00,114.71,114.71,114.67,114.69,7517600027.0
2007-10-31 02:40:00,114.66,114.69,114.645,114.675,6978300027.0
2007-10-31 02:45:00,114.71,114.76,114.67,114.695,10168800014.0
2007-10-31 02:50:00,114.695,114.76,114.695,114.74,9764300003.0
2007-10-31 02:55:00,114.715,114.76,114.69,114.71,7497600001.0
2007-10-31 03:00:00,114.71,114.8,114.7,114.77,7809200009.0
2007-10-31 03:05:00,114.77,114.78,114.74,114.75,9261000001.0
2007-10-31 03:10:00,114.74,114.77,114.71,114.74,9528600001.0
2007-10-31 03:15:00,114.71,114.74,114.71,114.73,7561000000.0
2007-10-31 03:20:00,114.72,114.75,114.72,114.74,5150400000.0
2007-10-31 03:25:00,114.75,114.76,114.75,114.75,3433600000.0
2007-10-31 03:30:00,114.76,114.76,114.71,114.71,6867200000.0
2007-10-31 03:35:00,114.7,114.71,114.69,114.71,8584000000.0
2007-10-31 03:40:00,114.72,114.73,114.71,114.71,6867200000.0
2007-10-31 03:45:00,114.72,114.76,114.71,114.72,7566000000.0
2007-10-31 03:50:00,114.73,114.74,114.72,114.73,6198600000.0
2007-10-31 03:55:00,114.745,114.76,114.71,114.72,8107000000.0
2007-10-31 04:00:00,114.76,114.76,114.73,114.74,9181600000.0
2007-10-31 04:05:00,114.75,114.75,114.73,114.74,8960000000.0
2007-10-31 04:10:00,114.75,114.75,114.71,114.74,9241900000.0
2007-10-31 04:15:00,114.71,114.75,114.7,114.74,10563100008.0
2007-10-31 04:20:00,114.74,114.77,114.73,114.77,10208300000.0
2007-10-31 04:25:00,114.76,114.78,114.76,114.77,8572400000.0
2007-10-31 04:30:00,114.755,114.79,114.72,114.72,9046200003.0
2007-10-31 04:35:00,114.72,114.74,114.705,114.74,5318100000.0
2007-10-31 04:40:00,114.75,114.75,114.715,114.715,7385600000.0
2007-10-31 04:45:00,114.73,114.76,114.73,114.75,5120400000.0
2007-10-31 04:50:00,114.73,114.74,114.725,114.735,7367100033.0
2007-10-31 04:55:00,114.735,114.74,114.715,114.74,6071999990.0
2007-10-31 05:00:00,114.73,114.75,114.715,114.75,3865899984.0
2007-10-31 05:05:00,114.76,114.78,114.76,114.76,9126000000.0
2007-10-31 05:10:00,114.77,114.78,114.76,114.76,5475600000.0
2007-10-31 05:15:00,114.75,114.76,114.74,114.75,7200600000.0
2007-10-31 05:20:00,114.76,114.76,114.75,114.75,5175000000.0
2007-10-31 05:25:00,114.78,114.78,114.75,114.76,4336800000.0
2007-10-31 05:30:00,114.75,114.8,114.715,114.72,8194400001.0
2007-10-31 05:35:00,114.72,114.75,114.715,114.745,6680700020.0
2007-10-31 05:40:00,114.745,114.76,114.735,114.75,7964200013.0
2007-10-31 05:45:00,114.75,114.75,114.74,114.74,3499200000.0
2007-10-31 05:50:00,114.76,114.77,114.73,114.74,8833199997.0
2007-10-31 05:55:00,114.74,114.75,114.71,114.71,8612299997.0
2007-10-31 06:00:00,114.75,114.76,114.71,114.72,8403000000.0
2007-10-31 06:05:00,114.73,114.78,114.71,114.71,6472200000.0
2007-10-31 06:10:00,114.7,114.78,114.69,114.77,9626500000.0
2007-10-31 06:15:00,114.67,114.71,114.65,114.66,10470499995.0
2007-10-31 06:20:00,114.67,114.67,114.65,114.67,8376399996.0
2007-10-31 06:25:00,114.66,114.67,114.66,114.67,8376399996.0
2007-10-31 06:30:00,114.65,114.75,114.61,114.75,10470499995.0
2007-10-31 06:35:00,114.64,114.75,114.62,114.74,9078000090.0
2007-10-31 06:40:00,114.74,114.75,114.62,114.75,9733500000.0
2007-10-31 06:45:00,114.745,114.75,114.62,114.75,10202200000.0
2007-10-31 06:50:00,114.6,114.63,114.57,114.63,7877000000.0
2007-10-31 06:55:00,114.64,114.65,114.62,114.65,7877000000.0
2007-10-31 07:00:00,114.64,114.73,114.6,114.73,7296300000.0
2007-10-31 07:05:00,114.6,114.73,114.55,114.56,10065000100.0
2007-10-31 07:10:00,114.57,114.57,114.52,114.55,10455000000.0
2007-10-31 07:15:00,114.54,114.57,114.54,114.56,10455000000.0
2007-10-31 07:20:00,114.55,114.68,114.55,114.64,10097600000.0
2007-10-31 07:25:00,114.63,114.68,114.63,114.67,8668000000.0
2007-10-31 07:30:00,114.66,114.66,114.62,114.65,3467200000.0
2007-10-31 07:35:00,114.64,114.66,114.64,114.66,1733600000.0
2007-10-31 07:40:00,114.67,114.71,114.66,114.71,8668000000.0
2007-10-31 07:45:00,114.72,114.72,114.66,114.67,8668000000.0
2007-10-31 07:50:00,114.66,114.68,114.64,114.65,8668000000.0
2007-10-31 07:55:00,114.66,114.68,114.62,114.66,8668000000.0
2007-10-31 08:00:00,114.67,114.67,114.61,114.62,8668000000.0
2007-10-31 08:05:00,114.63,114.66,114.61,114.66,8668000000.0
2007-10-31 08:10:00,114.565,114.73,114.53,114.71,9913010067.0
2007-10-31 08:15:00,114.7,114.74,114.56,114.71,8284020036.0
2007-10-31 08:20:00,114.57,114.72,114.56,114.72,7665960000.0
2007-10-31 08:25:00,114.71,114.73,114.68,114.73,9732000030.0
2007-10-31 08:30:00,114.74,114.75,114.72,114.72,9732000030.0
2007-10-31 08:35:00,114.73,114.76,114.72,114.75,9732000030.0
2007-10-31 08:40:00,114.76,114.77,114.67,114.75,7516800009.0
2007-10-31 08:45:00,114.74,114.76,114.68,114.74,6542400005.0
2007-10-31 08:50:00,114.73,114.77,114.66,114.77,7002600004.0
2007-10-31 08:55:00,114.76,114.77,114.73,114.75,7146000008.0
2007-10-31 09:00:00,114.83,114.84,114.81,114.84,7146000008.0
2007-10-31 09:05:00,114.83,114.89,114.83,114.85,8932500010.0
2007-10-31 09:10:00,114.83,114.87,114.81,114.86,8932500010.0
2007-10-31 09:15:00,114.85,114.86,114.725,114.83,9231100001.0
2007-10-31 09:20:00,114.84,114.87,114.68,114.87,10355299986.0
2007-10-31 09:25:00,114.88,115.06,114.87,114.95,10308500000.0
2007-10-31 09:30:00,114.96,115.06,114.94,114.96,10308500000.0
2007-10-31 09:35:00,114.73,114.98,114.72,114.755,8872899986.0
2007-10-31 09:40:00,114.76,115.01,114.745,114.76,7815200001.0
2007-10-31 09:45:00,114.76,115.16,114.74,114.75,9853699983.0
2007-10-31 09:50:00,115.15,115.16,115.09,115.09,10239500020.0
2007-10-31 09:55:00,115.08,115.1,114.745,115.06,8859564012.0
2007-10-31 10:00:00,114.77,115.03,114.77,114.85,7016800002.0
2007-10-31 10:05:00,114.85,114.9,114.835,114.86,7315000010.0
2007-10-31 10:10:00,115.05,115.12,114.815,115.12,8926300003.0
2007-10-31 10:15:00,115.11,115.12,114.845,115.1,7242300001.0
2007-10-31 10:20:00,114.84,115.11,114.83,115.07,8568099997.0
2007-10-31 10:25:00,114.88,115.06,114.88,114.96,7584400009.0
2007-10-31 10:30:00,114.96,115.18,114.95,115.16,8242469980.0
2007-10-31 10:35:00,115.15,115.16,115.12,115.12,8005999975.0
2007-10-31 10:40:00,115.11,115.14,115.0,115.13,8296099979.0
2007-10-31 10:45:00,115.12,115.15,115.03,115.13,8891099997.0
2007-10-31 10:50:00,115.17,115.18,115.13,115.14,8231400030.0
2007-10-31 10:55:00,115.15,115.23,115.06,115.2,9097300036.0
2007-10-31 11:00:00,115.19,115.2,115.13,115.14,7736500000.0
2007-10-31 11:05:00,115.15,115.17,115.1,115.16,7736500000.0
2007-10-31 11:10:00,115.15,115.18,115.15,115.16,7736500000.0
2007-10-31 11:15:00,115.15,115.16,115.075,115.11,7950800001.0
2007-10-31 11:20:00,115.15,115.15,115.075,115.075,4462200002.0
2007-10-31 11:25:00,115.13,115.15,115.11,115.15,5932399972.0
2007-10-31 11:30:00,115.14,115.16,115.1,115.1,7415499965.0
2007-10-31 11:35:00,115.17,115.17,115.05,115.06,6047499976.0
2007-10-31 11:40:00,115.125,115.14,115.06,115.1,9481299827.0
2007-10-31 11:45:00,115.14,115.16,115.07,115.08,9241199945.0
2007-10-31 11:50:00,115.14,115.18,115.1,115.11,10017200033.0
2007-10-31 11:55:00,115.12,115.13,115.07,115.09,10460500040.0
2007-10-31 12:00:00,115.2,115.205,115.04,115.05,9431299992.0
2007-10-31 12:05:00,115.06,115.11,115.06,115.09,9173999980.0
2007-10-31 12:10:00,115.1,115.1,115.09,115.1,7339199984.0
2007-10-31 12:15:00,115.09,115.15,115.09,115.14,9173999980.0
2007-10-31 12:20:00,115.13,115.16,115.12,115.125,9173999980.0
2007-10-31 12:25:00,115.15,115.15,115.11,115.11,8948500000.0
2007-10-31 12:30:00,115.155,115.16,115.11,115.12,7906600032.0
2007-10-31 12:35:00,115.11,115.12,115.1,115.1,6045600063.0
2007-10-31 12:40:00,115.11,115.13,115.065,115.12,8745400042.0
2007-10-31 12:45:00,115.13,115.13,115.09,115.1,5190900000.0
2007-10-31 12:50:00,115.1,115.14,115.09,115.11,9235269976.0
2007-10-31 12:55:00,115.1,115.14,115.08,115.1,9451769975.0
2007-10-31 13:00:00,115.1,115.14,115.1,115.13,9592800161.0
2007-10-31 13:05:00,115.14,115.16,115.09,115.09,10008000200.0
2007-10-31 13:10:00,115.1,115.13,115.08,115.1,9901442108.0
2007-10-31 13:15:00,115.14,115.35,115.1,115.33,9558783986.0
2007-10-31 13:20:00,115.32,115.35,115.25,115.25,8827500050.0
2007-10-31 13:25:00,115.155,115.27,115.12,115.13,5713950008.0
2007-10-31 13:30:00,115.13,115.33,115.11,115.125,6541100002.0
2007-10-31 13:35:00,115.125,115.36,115.105,115.105,8625399994.0
2007-10-31 13:40:00,115.105,115.37,115.105,115.37,10077500100.0
2007-10-31 13:45:00,115.36,115.37,115.32,115.32,10003000110.0
2007-10-31 13:50:00,115.33,115.36,115.1,115.31,9390100066.0
2007-10-31 13:55:00,115.32,115.37,115.11,115.35,8172799998.0
2007-10-31 14:00:00,115.115,115.38,115.1,115.145,8508000003.0
2007-10-31 14:05:00,115.145,115.28,115.145,115.21,6364299999.0
2007-10-31 14:10:00,115.22,115.24,115.105,115.23,7109000022.0
2007-10-31 14:15:00,115.09,115.34,115.085,115.33,8975200017.0
2007-10-31 14:20:00,115.29,115.29,115.23,115.26,7843160011.0
2007-10-31 14:25:00,115.26,115.29,115.26,115.29,9296823001.0
2007-10-31 14:30:00,115.265,115.36,115.265,115.31,9125542958.0
2007-10-31 14:35:00,115.3,115.35,115.3,115.33,9429499945.0
2007-10-31 14:40:00,115.34,115.35,115.24,115.25,9429499945.0
2007-10-31 14:45:00,115.24,115.37,115.23,115.33,8306099978.0
2007-10-31 14:50:00,115.33,115.365,115.23,115.25,7192800006.0
2007-10-31 14:55:00,115.24,115.38,115.24,115.36,9895200002.0
2007-10-31 15:00:00,115.36,115.37,115.29,115.31,9891799969.0
2007-10-31 15:05:00,115.32,115.34,115.19,115.33,9275789973.0
2007-10-31 15:10:00,115.22,115.36,115.18,115.36,5181899999.0
2007-10-31 15:15:00,115.37,115.38,115.35,115.36,3908000000.0
2007-10-31 15:20:00,115.37,115.37,115.34,115.37,3908000000.0
2007-10-31 15:25:00,115.27,115.42,115.27,115.3,8489600000.0
2007-10-31 15:30:00,115.41,115.41,115.3,115.315,8529899923.0
2007-10-31 15:35:00,115.315,115.45,115.31,115.34,6287000010.0
2007-10-31 15:40:00,115.44,115.46,115.29,115.46,8357600008.0
2007-10-31 15:45:00,115.45,115.48,115.265,115.28,8617700009.0
2007-10-31 15:50:00,115.43,115.44,115.41,115.42,10667999965.0
2007-10-31 15:55:00,115.41,115.43,115.3,115.32,10667999965.0
2007-10-31 16:00:00,115.4,115.41,115.295,115.32,7997400020.0
2007-10-31 16:05:00,115.32,115.4,115.305,115.39,6914400033.0
2007-10-31 16:10:00,115.34,115.42,115.33,115.37,6208000027.0
2007-10-31 16:15:00,115.37,115.38,115.355,115.37,6334000018.0
2007-10-31 16:20:00,115.37,115.41,115.345,115.4,8046599994.0
2007-10-31 16:25:00,115.41,115.44,115.38,115.39,7062400019.0
2007-10-31 16:30:00,115.4,115.45,115.39,115.45,7387000021.0
2007-10-31 16:35:00,115.45,115.47,115.41,115.455,8125399998.0
2007-10-31 16:40:00,115.455,115.47,115.445,115.465,8498700035.0
2007-10-31 16:45:00,115.42,115.49,115.37,115.445,7269649997.0
2007-10-31 16:50:00,115.45,115.45,115.34,115.36,8776600004.0
2007-10-31 16:55:00,115.43,115.43,115.26,115.26,8298999977.0
2007-10-31 17:00:00,115.27,115.415,115.26,115.41,7499999988.0
2007-10-31 17:05:00,115.41,115.425,115.2,115.4,8043870028.0
2007-10-31 17:10:00,115.4,115.41,115.2,115.22,7357149961.0
2007-10-31 17:15:00,115.23,115.24,115.19,115.21,7634249935.0
2007-10-31 17:20:00,115.38,115.39,115.2,115.21,9120849967.0
2007-10-31 17:25:00,115.2,115.42,115.16,115.18,9235299987.0
2007-10-31 17:30:00,115.19,115.46,115.19,115.45,7605399984.0
2007-10-31 17:35:00,115.17,115.445,115.16,115.21,9283399962.0
2007-10-31 17:40:00,115.2,115.21,115.16,115.18,6010799961.0
2007-10-31 17:45:00,115.19,115.25,115.19,115.23,8014399948.0
2007-10-31 17:50:00,115.22,115.23,115.2,115.21,10017999935.0
2007-10-31 17:55:00,115.22,115.23,115.2,115.22,10017999935.0
2007-10-31 18:00:00,115.23,115.3,115.19,115.19,5620699982.0
2007-10-31 18:05:00,115.2,115.25,115.16,115.24,6454000032.0
2007-10-31 18:10:00,115.18,115.2,115.17,115.2,6292799952.0
2007-10-31 18:15:00,115.21,115.23,115.18,115.22,7865999940.0
2007-10-31 18:20:00,115.22,115.23,115.19,115.22,7226099988.0
2007-10-31 18:25:00,115.19,115.2,115.15,115.16,9671500000.0
2007-10-31 18:30:00,115.17,115.18,115.13,115.13,9671500000.0
2007-10-31 18:35:00,115.14,115.225,115.13,115.22,9365899999.0
2007-10-31 18:40:00,115.16,115.18,115.15,115.16,4831499988.0
2007-10-31 18:45:00,115.19,115.225,115.14,115.16,6820299993.0
2007-10-31 18:50:00,115.17,115.18,115.15,115.16,8682999995.0
2007-10-31 18:55:00,115.17,115.24,115.14,115.18,8706999996.0
2007-10-31 19:00:00,115.19,115.25,115.19,115.23,7672879989.0
2007-10-31 19:05:00,115.24,115.27,115.16,115.21,9793559992.0
2007-10-31 19:10:00,115.2,115.27,115.14,115.25,8228999998.0
2007-10-31 19:15:00,115.23,115.25,114.89,115.14,7270499995.0
2007-10-31 19:20:00,115.13,115.15,114.93,114.96,7270499995.0
2007-10-31 19:25:00,114.95,115.07,114.94,115.04,7270499995.0
2007-10-31 19:30:00,115.05,115.22,115.05,115.2,7270499995.0
2007-10-31 19:35:00,115.21,115.22,115.14,115.14,8600199974.0
2007-10-31 19:40:00,115.13,115.21,115.09,115.2,10236399927.0
2007-10-31 19:45:00,115.19,115.35,115.18,115.29,9202000035.0
2007-10-31 19:50:00,115.28,115.32,115.26,115.28,9202000035.0
2007-10-31 19:55:00,115.29,115.38,115.27,115.31,9202000035.0
2007-10-31 20:00:00,115.32,115.35,115.24,115.28,9202000035.0
2007-10-31 20:05:00,115.27,115.3,115.2,115.28,9202000035.0
2007-10-31 20:10:00,115.27,115.29,115.205,115.215,8725200029.0
2007-10-31 20:15:00,115.215,115.25,114.885,115.14,6181000005.0
2007-10-31 20:20:00,115.135,115.37,114.94,114.965,7600499988.0
2007-10-31 20:25:00,114.96,115.08,114.95,115.05,6660570700.0
2007-10-31 20:30:00,115.05,115.23,115.045,115.21,8752999994.0
2007-10-31 20:35:00,115.21,115.23,115.15,115.15,8408499999.0
2007-10-31 20:40:00,115.15,115.34,115.105,115.21,7838700001.0
2007-10-31 20:45:00,115.34,115.36,115.205,115.285,7091899968.0
2007-10-31 20:50:00,115.285,115.33,115.275,115.3,6259300002.0
2007-10-31 20:55:00,115.31,115.39,115.3,115.325,9455600013.0
2007-10-31 21:00:00,115.34,115.35,115.255,115.29,9075300011.0
2007-10-31 21:05:00,115.33,115.33,115.21,115.28,8616500014.0
2007-10-31 21:10:00,115.33,115.37,115.25,115.28,6869499996.0
2007-10-31 21:15:00,115.28,115.38,115.24,115.36,7155699995.0
2007-10-31 21:20:00,115.27,115.38,115.265,115.335,7588800013.0
2007-10-31 21:25:00,115.335,115.39,115.305,115.35,7888600004.0
2007-10-31 21:30:00,115.35,115.39,115.315,115.325,8012699981.0
2007-10-31 21:35:00,115.32,115.41,115.305,115.41,7954160010.0
2007-10-31 21:40:00,115.34,115.37,115.33,115.33,4538800005.0
2007-10-31 21:45:00,115.34,115.42,115.31,115.31,5241299998.0
2007-10-31 21:50:00,115.315,115.41,115.305,115.31,6913499997.0
2007-10-31 21:55:00,115.41,115.44,115.3,115.42,7836800002.0
2007-10-31 22:00:00,115.41,115.41,115.335,115.35,7369800000.0
2007-10-31 22:05:00,115.35,115.35,115.33,115.34,4674400004.0
2007-10-31 22:10:00,115.35,115.38,115.31,115.34,7071400002.0
2007-10-31 22:15:00,115.34,115.345,115.335,115.335,1675000000.0
2007-10-31 22:20:00,115.33,115.34,115.33,115.34,1301500000.0
2007-10-31 22:25:00,115.38,115.385,115.3,115.3,3290199937.0
2007-10-31 22:30:00,115.38,115.41,115.31,115.4,8910039867.0
2007-10-31 22:35:00,115.32,115.43,115.29,115.31,5929499958.0
2007-10-31 22:40:00,115.32,115.32,115.29,115.29,4226099997.0
2007-10-31 22:45:00,115.3,115.3,115.3,115.3,1408699999.0
2007-10-31 22:50:00,115.29,115.29,115.26,115.26,5634799996.0
2007-10-31 22:55:00,115.27,115.43,115.21,115.43,7043499995.0
2007-10-31 23:00:00,115.43,115.43,115.23,115.37,8212900000.0
2007-10-31 23:05:00,115.37,115.37,115.325,115.36,7046900004.0
2007-10-31 23:10:00,115.36,115.37,115.325,115.37,7175999987.0
2007-10-31 23:15:00,115.37,115.38,115.23,115.325,6817700000.0
2007-10-31 23:20:00,115.25,115.36,115.24,115.36,3527000000.0
2007-10-31 23:25:00,115.36,115.36,115.18,115.32,5630200000.0
2007-10-31 23:30:00,115.32,115.35,115.305,115.325,8713099938.0
2007-10-31 23:35:00,115.325,115.35,115.17,115.315,7992999997.0
2007-10-31 23:40:00,115.315,115.32,115.23,115.285,9985699956.0
2007-10-31 23:45:00,115.24,115.3,115.24,115.295,6974700000.0
2007-10-31 23:50:00,115.295,115.3,115.265,115.28,8419699998.0
2007-10-31 23:55:00,115.28,115.3,115.21,115.225,9114500000.0
2007-11-01 00:00:00,115.22,115.3,115.215,115.28,7813899996.0
2007-11-01 00:05:00,115.28,115.3,115.255,115.27,8229699997.0
2007-11-01 00:10:00,115.33,115.35,115.235,115.25,8217599920.0
2007-11-01 00:15:00,115.25,115.36,115.235,115.245,9064000001.0
2007-11-01 00:20:00,115.245,115.39,115.225,115.36,9200399987.0
2007-11-01 00:25:00,115.37,115.38,115.19,115.195,10032000000.0
2007-11-01 00:30:00,115.2,115.35,115.175,115.18,7988200000.0
2007-11-01 00:35:00,115.33,115.35,115.18,115.205,9033400000.0
2007-11-01 00:40:00,115.205,115.35,115.205,115.24,9858400000.0
2007-11-01 00:45:00,115.33,115.37,115.33,115.35,7820800000.0
2007-11-01 00:50:00,115.36,115.37,115.27,115.27,9718300000.0
2007-11-01 00:55:00,115.4,115.41,115.38,115.39,8463999985.0
2007-11-01 01:00:00,115.33,115.44,115.32,115.44,8586099977.0
2007-11-01 01:05:00,115.31,115.45,115.285,115.39,9939699996.0
2007-11-01 01:10:00,115.4,115.4,115.345,115.35,10350499990.0
2007-11-01 01:15:00,115.43,115.46,115.39,115.43,8406500000.0
2007-11-01 01:20:00,115.42,115.43,115.375,115.38,8386799990.0
2007-11-01 01:25:00,115.38,115.44,115.36,115.365,7530899992.0
2007-11-01 01:30:00,115.365,115.44,115.355,115.41,8107599972.0
2007-11-01 01:35:00,115.33,115.45,115.32,115.37,7837199991.0
2007-11-01 01:40:00,115.41,115.45,115.34,115.44,9072799891.0
2007-11-01 01:45:00,115.43,115.44,115.35,115.35,8611499847.0
2007-11-01 01:50:00,115.355,115.47,115.35,115.46,8525599967.0
2007-11-01 01:55:00,115.47,115.48,115.39,115.395,7873800000.0
2007-11-01 02:00:00,115.48,115.48,115.44,115.45,8505500040.0
2007-11-01 02:05:00,115.44,115.45,115.41,115.43,8505500040.0
2007-11-01 02:10:00,115.42,115.43,115.37,115.39,8505500040.0
2007-11-01 02:15:00,115.44,115.47,115.4,115.41,6893499933.0
2007-11-01 02:20:00,115.4,115.41,115.38,115.4,8653999875.0
2007-11-01 02:25:00,115.39,115.41,115.38,115.38,8653999875.0
2007-11-01 02:30:00,115.37,115.38,115.36,115.37,8653999875.0
2007-11-01 02:35:00,115.36,115.4,115.36,115.38,8653999875.0
2007-11-01 02:40:00,115.37,115.39,115.36,115.39,8653999875.0
2007-11-01 02:45:00,115.4,115.41,115.39,115.41,6923199900.0
2007-11-01 02:50:00,115.4,115.49,115.4,115.475,8983999907.0
2007-11-01 02:55:00,115.4,115.48,115.37,115.41,7325600000.0
2007-11-01 03:00:00,115.42,115.42,115.4,115.41,5468000000.0
2007-11-01 03:05:00,115.46,115.46,115.415,115.425,7199800005.0
2007-11-01 03:10:00,115.4,115.44,115.385,115.4,7996199988.0
2007-11-01 03:15:00,115.41,115.43,115.39,115.41,10414600005.0
2007-11-01 03:20:00,115.42,115.42,115.39,115.42,8012000000.0
2007-11-01 03:25:00,115.41,115.44,115.4,115.44,8367000012.0
2007-11-01 03:30:00,115.45,115.46,115.44,115.46,9467000000.0
2007-11-01 03:35:00,115.44,115.46,115.42,115.42,5680200000.0
2007-11-01 03:40:00,115.43,115.43,115.41,115.42,7573600000.0
2007-11-01 03:45:00,115.41,115.43,115.38,115.38,9467000000.0
2007-11-01 03:50:00,115.37,115.41,115.36,115.41,9467000000.0
2007-11-01 03:55:00,115.41,115.42,115.38,115.42,9498200016.0
2007-11-01 04:00:00,115.42,115.42,115.4,115.42,9518900008.0
2007-11-01 04:05:00,115.41,115.43,115.4,115.41,10136100000.0
2007-11-01 04:10:00,115.42,115.43,115.41,115.42,4658700000.0
2007-11-01 04:15:00,115.41,115.43,115.38,115.38,7764500000.0
2007-11-01 04:20:00,115.42,115.42,115.37,115.38,5818300000.0
2007-11-01 04:25:00,115.39,115.45,115.33,115.45,8494299987.0
2007-11-01 04:30:00,115.35,115.46,115.35,115.46,10000000000.0
2007-11-01 04:35:00,115.36,115.45,115.34,115.43,8258100000.0
2007-11-01 04:40:00,115.43,115.44,115.34,115.43,9405499995.0
2007-11-01 04:45:00,115.43,115.43,115.3,115.39,9582200006.0
2007-11-01 04:50:00,115.31,115.42,115.28,115.415,7279000000.0
2007-11-01 04:55:00,115.28,115.33,115.28,115.31,3510500000.0
2007-11-01 05:00:00,115.415,115.425,115.3,115.31,8510399905.0
2007-11-01 05:05:00,115.32,115.415,115.26,115.29,8890599910.0
2007-11-01 05:10:00,115.3,115.42,115.25,115.25,6422000000.0
2007-11-01 05:15:00,115.26,115.42,115.25,115.27,8236300027.0
2007-11-01 05:20:00,115.26,115.39,115.24,115.26,8138300000.0
2007-11-01 05:25:00,115.27,115.27,115.23,115.23,8716500000.0
2007-11-01 05:30:00,115.24,115.25,115.23,115.25,8716500000.0
2007-11-01 05:35:00,115.24,115.36,115.2,115.21,8374730012.0
2007-11-01 05:40:00,115.22,115.37,115.18,115.21,4050230012.0
2007-11-01 05:45:00,115.22,115.355,115.17,115.22,6158700000.0
2007-11-01 05:50:00,115.21,115.26,115.21,115.26,5555100000.0
2007-11-01 05:55:00,115.25,115.3,115.25,115.29,9258500000.0
2007-11-01 06:00:00,115.3,115.32,115.26,115.32,9258500000.0
2007-11-01 06:05:00,115.32,115.32,115.27,115.29,7835999988.0
2007-11-01 06:10:00,115.3,115.3,115.28,115.29,8919999980.0
2007-11-01 06:15:00,115.28,115.31,115.28,115.3,5351999988.0
2007-11-01 06:20:00,115.29,115.33,115.29,115.33,8919999980.0
2007-11-01 06:25:00,115.32,115.35,115.24,115.32,9553599984.0
2007-11-01 06:30:00,115.33,115.35,115.32,115.33,10503999990.0
2007-11-01 06:35:00,115.34,115.35,115.3,115.31,10503999990.0
2007-11-01 06:40:00,115.32,115.33,115.3,115.33,10503999990.0
2007-11-01 06:45:00,115.32,115.33,115.3,115.32,10503999990.0
2007-11-01 06:50:00,115.31,115.32,115.25,115.32,8132599994.0
2007-11-01 06:55:00,115.31,115.32,115.3,115.3,9151000000.0
2007-11-01 07:00:00,115.31,115.33,115.3,115.33,9151000000.0
2007-11-01 07:05:00,115.32,115.33,115.3,115.32,9151000000.0
2007-11-01 07:10:00,115.31,115.33,115.31,115.31,9151000000.0
2007-11-01 07:15:00,115.32,115.32,115.28,115.32,9365500000.0
2007-11-01 07:20:00,115.31,115.34,115.3,115.32,10120000000.0
2007-11-01 07:25:00,115.33,115.33,115.31,115.33,10120000000.0
2007-11-01 07:30:00,115.32,115.42,115.32,115.42,10199999934.0
2007-11-01 07:35:00,115.43,115.45,115.32,115.39,10251199868.0
2007-11-01 07:40:00,115.32,115.5,115.32,115.44,2974400000.0
2007-11-01 07:45:00,115.45,115.47,115.31,115.47,1417600000.0
2007-11-01 07:50:00,115.46,115.47,115.315,115.42,2976000000.0
2007-11-01 07:55:00,115.315,115.46,115.315,115.44,6561200018.0
2007-11-01 08:00:00,115.43,115.44,115.32,115.43,7785393045.0
2007-11-01 08:05:00,115.42,115.44,115.41,115.44,10589465110.0
2007-11-01 08:10:00,115.45,115.48,115.315,115.44,10255072106.0
2007-11-01 08:15:00,115.325,115.46,115.305,115.43,8298904096.0
2007-11-01 08:20:00,115.42,115.46,115.315,115.42,8673200133.0
2007-11-01 08:25:00,115.43,115.51,115.32,115.335,6664800028.0
2007-11-01 08:30:00,115.335,115.56,115.33,115.43,8229699903.0
2007-11-01 08:35:00,115.54,115.55,115.39,115.4,9416199920.0
2007-11-01 08:40:00,115.53,115.53,115.395,115.5,9049740012.0
2007-11-01 08:45:00,115.49,115.51,115.455,115.51,9716000010.0
2007-11-01 08:50:00,115.48,115.51,115.43,115.51,8166899983.0
2007-11-01 08:55:00,115.52,115.55,115.435,115.55,8135208006.0
2007-11-01 09:00:00,115.54,115.57,115.41,115.57,7551199972.0
2007-11-01 09:05:00,115.56,115.65,115.55,115.64,7208000000.0
2007-11-01 09:10:00,115.65,115.65,115.465,115.62,7456000002.0
2007-11-01 09:15:00,115.45,115.66,115.435,115.65,9575600039.0
2007-11-01 09:20:00,115.66,115.67,115.42,115.64,9936800037.0
2007-11-01 09:25:00,115.65,115.71,115.52,115.55,9890000040.0
2007-11-01 09:30:00,115.55,115.57,115.505,115.545,9522299980.0
2007-11-01 09:35:00,115.545,115.7,115.53,115.65,8676599978.0
2007-11-01 09:40:00,115.64,115.68,115.64,115.68,8673999980.0
2007-11-01 09:45:00,115.67,115.68,115.485,115.52,9114999985.0
2007-11-01 09:50:00,115.68,115.69,115.5,115.52,7426399973.0
2007-11-01 09:55:00,115.66,115.66,115.61,115.65,7823999990.0
2007-11-01 10:00:00,115.64,115.66,115.62,115.63,7823999990.0
2007-11-01 10:05:00,115.64,115.66,115.58,115.66,8257800017.0
2007-11-01 10:10:00,115.65,115.68,115.63,115.67,8547000035.0
2007-11-01 10:15:00,115.68,115.68,115.66,115.68,8547000035.0
2007-11-01 10:20:00,115.67,115.68,115.63,115.65,8620990022.0
2007-11-01 10:25:00,115.65,115.72,115.645,115.67,9040700017.0
2007-11-01 10:30:00,115.68,115.72,115.67,115.7,9631000000.0
2007-11-01 10:35:00,115.68,115.7,115.67,115.69,5571199992.0
2007-11-01 10:40:00,115.69,115.72,115.67,115.67,7870999985.0
2007-11-01 10:45:00,115.68,115.7,115.67,115.67,7870999985.0
2007-11-01 10:50:00,115.68,115.7,115.65,115.66,6124700023.0
2007-11-01 10:55:00,115.71,115.72,115.7,115.72,5414399967.0
2007-11-01 11:00:00,115.71,115.72,115.7,115.71,9023999945.0
2007-11-01 11:05:00,115.7,115.74,115.68,115.73,9023999945.0
2007-11-01 11:10:00,115.74,115.76,115.72,115.75,9023999945.0
2007-11-01 11:15:00,115.76,115.76,115.7,115.73,9023999945.0
2007-11-01 11:20:00,115.72,115.75,115.71,115.735,7219199956.0
2007-11-01 11:25:00,115.74,115.74,115.675,115.7,9670000047.0
2007-11-01 11:30:00,115.69,115.74,115.67,115.71,8616000035.0
2007-11-01 11:35:00,115.72,115.73,115.7,115.72,8616000035.0
2007-11-01 11:40:00,115.7,115.72,115.68,115.68,8548800007.0
2007-11-01 11:45:00,115.7,115.72,115.68,115.7,7197200003.0
2007-11-01 11:50:00,115.68,115.7,115.675,115.69,7278899964.0
2007-11-01 11:55:00,115.7,115.71,115.69,115.69,7432400000.0
2007-11-01 12:00:00,115.7,115.72,115.67,115.72,9290500000.0
2007-11-01 12:05:00,115.71,115.74,115.7,115.71,9430000000.0
2007-11-01 12:10:00,115.72,115.75,115.71,115.73,9430000000.0
2007-11-01 12:15:00,115.74,115.76,115.73,115.76,7544000000.0
2007-11-01 12:20:00,115.75,115.76,115.72,115.76,7996000000.0
2007-11-01 12:25:00,115.77,115.78,115.71,115.71,8395800000.0
2007-11-01 12:30:00,115.74,115.78,115.73,115.78,10564000000.0
2007-11-01 12:35:00,115.8,115.85,115.73,115.83,10442200000.0
2007-11-01 12:40:00,115.73,115.85,115.725,115.81,7453799928.0
2007-11-01 12:45:00,115.72,115.88,115.71,115.87,5953399982.0
2007-11-01 12:50:00,115.71,115.91,115.7,115.9,7376200000.0
2007-11-01 12:55:00,115.7,115.91,115.695,115.7,9025000000.0
2007-11-01 13:00:00,115.7,115.87,115.675,115.86,9951899938.0
2007-11-01 13:05:00,115.85,115.86,115.71,115.75,10666999815.0
2007-11-01 13:10:00,115.76,115.76,115.61,115.66,9292099926.0
2007-11-01 13:15:00,115.67,115.71,115.63,115.65,8375500000.0
2007-11-01 13:20:00,115.765,115.77,115.64,115.64,9053600000.0
2007-11-01 13:25:00,115.63,115.76,115.54,115.76,9445500000.0
2007-11-01 13:30:00,115.76,115.795,115.58,115.79,7168400040.0
2007-11-01 13:35:00,115.59,115.86,115.54,115.84,8528299995.0
2007-11-01 13:40:00,115.84,115.85,115.32,115.33,7317399980.0
2007-11-01 13:45:00,115.32,115.89,115.24,115.88,8963599976.0
2007-11-01 13:50:00,115.12,115.915,115.11,115.17,6189800000.0
2007-11-01 13:55:00,115.16,115.92,115.16,115.9,6537300005.0
2007-11-01 14:00:00,115.31,115.88,115.24,115.29,7748099995.0
2007-11-01 14:05:00,115.28,115.84,115.14,115.17,8591400031.0
2007-11-01 14:10:00,115.18,115.27,115.18,115.27,7146000010.0
2007-11-01 14:15:00,115.28,115.7,115.23,115.655,7146000010.0
2007-11-01 14:20:00,115.25,115.27,115.24,115.24,10631200055.0
2007-11-01 14:25:00,115.23,115.31,115.23,115.28,10631200055.0
2007-11-01 14:30:00,115.27,115.31,115.23,115.25,10631200055.0
2007-11-01 14:35:00,115.26,115.26,114.83,114.91,10631200055.0
2007-11-01 14:40:00,114.9,115.41,114.89,115.0,9837300024.0
2007-11-01 14:45:00,114.99,115.28,114.77,115.14,8338400000.0
2007-11-01 14:50:00,114.83,114.95,114.82,114.94,9377500005.0
2007-11-01 14:55:00,114.95,114.95,114.86,114.92,9377500005.0
2007-11-01 15:00:00,114.94,115.32,114.67,114.7,9102900006.0
2007-11-01 15:05:00,115.305,115.31,115.14,115.18,9246000018.0
2007-11-01 15:10:00,114.7,114.71,114.47,114.6,8702000015.0
2007-11-01 15:15:00,114.61,115.26,114.58,114.63,9335200011.0
2007-11-01 15:20:00,114.64,115.28,114.63,115.25,9561399988.0
2007-11-01 15:25:00,115.25,115.31,114.73,114.77,9546600003.0
2007-11-01 15:30:00,114.76,114.87,114.76,114.81,10251500015.0
2007-11-01 15:35:00,115.25,115.27,114.83,114.96,9002299993.0
2007-11-01 15:40:00,114.97,115.01,114.89,114.91,9225699983.0
2007-11-01 15:45:00,114.92,114.93,114.82,114.86,9052499945.0
2007-11-01 15:50:00,114.86,114.95,114.74,114.77,8025400011.0
2007-11-01 15:55:00,114.78,114.88,114.76,114.88,7023500020.0
2007-11-01 16:00:00,114.87,114.93,114.665,114.83,7226550010.0
2007-11-01 16:05:00,114.82,114.83,114.635,114.81,8065349986.0
2007-11-01 16:10:00,114.79,114.85,114.53,114.85,9261999994.0
2007-11-01 16:15:00,114.86,114.88,114.82,114.88,8427999970.0
2007-11-01 16:20:00,114.87,114.88,114.85,114.86,8427999970.0
2007-11-01 16:25:00,114.85,114.95,114.85,114.91,8427999970.0
2007-11-01 16:30:00,114.92,114.92,114.795,114.87,9136599982.0
2007-11-01 16:35:00,114.88,114.9,114.82,114.82,10199500000.0
2007-11-01 16:40:00,114.81,114.84,114.69,114.73,10199500000.0
2007-11-01 16:45:00,114.925,114.94,114.71,114.845,8276000000.0
2007-11-01 16:50:00,114.845,114.85,114.75,114.79,9476699976.0
2007-11-01 16:55:00,114.8,114.87,114.76,114.86,7959499978.0
2007-11-01 17:00:00,114.89,114.93,114.805,114.92,9289399996.0
2007-11-01 17:05:00,114.93,114.95,114.88,114.93,9264999970.0
2007-11-01 17:10:00,114.82,114.87,114.8,114.84,7427999992.0
2007-11-01 17:15:00,114.83,114.94,114.81,114.91,5794000000.0
2007-11-01 17:20:00,114.92,115.14,114.91,115.1,5794000000.0
2007-11-01 17:25:00,114.87,115.07,114.86,115.02,8121199997.0
2007-11-01 17:30:00,115.01,115.04,114.86,114.96,9182299998.0
2007-11-01 17:35:00,114.88,114.99,114.855,114.99,7869800027.0
2007-11-01 17:40:00,114.98,114.98,114.86,114.87,7774500045.0
2007-11-01 17:45:00,114.88,114.88,114.82,114.86,7774500045.0
2007-11-01 17:50:00,114.87,114.9,114.765,114.805,7540300029.0
2007-11-01 17:55:00,114.805,114.92,114.765,114.92,9214800009.0
2007-11-01 18:00:00,114.87,114.94,114.86,114.935,7401899995.0
2007-11-01 18:05:00,114.88,114.98,114.87,114.98,6637099983.0
2007-11-01 18:10:00,114.99,115.03,114.85,114.85,7900799967.0
2007-11-01 18:15:00,114.94,114.96,114.82,114.92,8321999967.0
2007-11-01 18:20:00,114.92,115.14,114.92,115.11,7413899992.0
2007-11-01 18:25:00,115.105,115.115,114.83,115.03,8075300008.0
2007-11-01 18:30:00,114.86,115.04,114.83,114.975,10517199937.0
2007-11-01 18:35:00,114.98,115.0,114.83,115.0,8002099995.0
2007-11-01 18:40:00,114.88,114.98,114.8,114.81,8280599994.0
2007-11-01 18:45:00,114.8,114.86,114.79,114.84,9071000000.0
2007-11-01 18:50:00,114.82,114.83,114.77,114.79,9071000000.0
2007-11-01 18:55:00,114.78,114.8,114.71,114.79,9071000000.0
2007-11-01 19:00:00,114.78,114.85,114.77,114.79,9071000000.0
2007-11-01 19:05:00,114.8,114.97,114.78,114.88,8618699995.0
2007-11-01 19:10:00,114.99,115.04,114.85,114.94,8882199978.0
2007-11-01 19:15:00,114.935,114.99,114.88,114.9,8949350002.0
2007-11-01 19:20:00,114.98,114.98,114.81,114.9,8887750001.0
2007-11-01 19:25:00,114.81,114.89,114.78,114.78,9943800012.0
2007-11-01 19:30:00,114.79,114.88,114.79,114.82,10058599982.0
2007-11-01 19:35:00,114.85,114.91,114.8,114.895,10190099998.0
2007-11-01 19:40:00,114.89,114.9,114.84,114.85,8418999950.0
2007-11-01 19:45:00,114.86,114.92,114.825,114.85,8351399967.0
2007-11-01 19:50:00,114.85,114.89,114.79,114.87,10561700033.0
2007-11-01 19:55:00,114.86,114.89,114.73,114.8,9616999979.0
2007-11-01 20:00:00,114.89,114.89,114.795,114.805,9638799980.0
2007-11-01 20:05:00,114.805,114.88,114.79,114.85,7510600016.0
2007-11-01 20:10:00,114.86,114.9,114.81,114.82,10481299992.0
2007-11-01 20:15:00,114.81,114.915,114.76,114.79,10556799997.0
2007-11-01 20:20:00,114.78,114.86,114.66,114.76,10336799995.0
2007-11-01 20:25:00,114.75,114.78,114.68,114.7,10545000010.0
2007-11-01 20:30:00,114.69,114.75,114.67,114.72,10545000010.0
2007-11-01 20:35:00,114.71,114.86,114.71,114.74,10637099992.0
2007-11-01 20:40:00,114.75,114.89,114.75,114.76,10266699988.0
2007-11-01 20:45:00,114.86,114.935,114.65,114.71,9755299997.0
2007-11-01 20:50:00,114.895,114.92,114.55,114.88,9752099999.0
2007-11-01 20:55:00,114.57,114.91,114.52,114.9,8493000046.0
2007-11-01 21:00:00,114.53,114.86,114.53,114.57,8007900004.0
2007-11-01 21:05:00,114.58,114.61,114.55,114.6,7713200000.0
2007-11-01 21:10:00,114.88,114.89,114.62,114.64,6766400000.0
2007-11-01 21:15:00,114.65,114.84,114.62,114.8,8688200000.0
2007-11-01 21:20:00,114.61,114.63,114.6,114.61,3727200000.0
2007-11-01 21:25:00,114.62,114.78,114.59,114.6,6462399999.0
2007-11-01 21:30:00,114.59,114.61,114.58,114.58,8409999995.0
2007-11-01 21:35:00,114.57,114.59,114.55,114.57,5045999997.0
2007-11-01 21:40:00,114.56,114.58,114.51,114.52,8409999995.0
2007-11-01 21:45:00,114.53,114.74,114.52,114.72,8834499998.0
2007-11-01 21:50:00,114.55,114.67,114.55,114.63,7612500009.0
2007-11-01 21:55:00,114.62,114.67,114.52,114.54,9090499995.0
2007-11-01 22:00:00,114.65,114.7,114.64,114.69,9557999855.0
2007-11-01 22:05:00,114.71,114.72,114.63,114.66,9557999855.0
2007-11-01 22:10:00,114.67,114.68,114.61,114.63,9557999855.0
2007-11-01 22:15:00,114.64,114.64,114.6,114.62,9557999855.0
2007-11-01 22:20:00,114.61,114.63,114.6,114.6,9116399942.0
2007-11-01 22:25:00,114.59,114.62,114.57,114.605,5293200000.0
2007-11-01 22:30:00,114.61,114.635,114.54,114.59,10043899958.0
2007-11-01 22:35:00,114.59,114.59,114.52,114.54,6001199938.0
2007-11-01 22:40:00,114.58,114.59,114.47,114.49,6272900000.0
2007-11-01 22:45:00,114.5,114.55,114.47,114.5,5507500000.0
2007-11-01 22:50:00,114.51,114.64,114.49,114.635,10021500000.0
2007-11-01 22:55:00,114.51,114.65,114.51,114.53,8986300000.0
2007-11-01 23:00:00,114.52,114.7,114.51,114.61,8019399999.0
2007-11-01 23:05:00,114.69,114.72,114.61,114.65,8303199999.0
2007-11-01 23:10:00,114.66,114.72,114.605,114.63,3762600000.0
2007-11-01 23:15:00,114.61,114.64,114.61,114.64,5403000000.0
2007-11-01 23:20:00,114.63,114.66,114.59,114.61,5403000000.0
2007-11-01 23:25:00,114.63,114.64,114.54,114.59,9397900000.0
2007-11-01 23:30:00,114.58,114.59,114.52,114.53,7668800000.0
2007-11-01 23:35:00,114.54,114.59,114.47,114.535,9586000000.0
2007-11-01 23:40:00,114.53,114.57,114.49,114.5,9615899976.0
2007-11-01 23:45:00,114.485,114.55,114.48,114.54,6648700005.0
2007-11-01 23:50:00,114.51,114.58,114.495,114.52,7790699999.0
2007-11-01 23:55:00,114.53,114.55,114.48,114.53,7023000000.0
2007-11-02 00:00:00,114.54,114.545,114.5,114.54,8767999996.0
2007-11-02 00:05:00,114.55,114.67,114.52,114.66,9145999995.0
2007-11-02 00:10:00,114.54,114.64,114.4,114.625,7993000000.0
2007-11-02 00:15:00,114.4,114.65,114.39,114.635,8802299970.0
2007-11-02 00:20:00,114.635,114.66,114.635,114.65,7649100000.0
2007-11-02 00:25:00,114.645,114.65,114.6,114.605,8076800000.0
2007-11-02 00:30:00,114.605,114.605,114.45,114.535,6279400000.0
2007-11-02 00:35:00,114.535,114.59,114.44,114.53,8764289980.0
2007-11-02 00:40:00,114.53,114.58,114.36,114.52,8954799998.0
2007-11-02 00:45:00,114.52,114.55,114.4,114.55,7675499966.0
2007-11-02 00:50:00,114.42,114.59,114.4,114.52,7672299994.0
2007-11-02 00:55:00,114.52,114.54,114.48,114.51,5726799983.0
2007-11-02 01:00:00,114.47,114.54,114.46,114.5,8016600025.0
2007-11-02 01:05:00,114.51,114.56,114.51,114.53,9410200091.0
2007-11-02 01:10:00,114.54,114.56,114.51,114.56,10610499830.0
2007-11-02 01:15:00,114.57,114.65,114.56,114.63,10610499830.0
2007-11-02 01:20:00,114.62,114.66,114.61,114.64,10610499830.0
2007-11-02 01:25:00,114.62,114.66,114.62,114.66,10610499830.0
2007-11-02 01:30:00,114.435,114.65,114.425,114.62,10614899966.0
2007-11-02 01:35:00,114.61,114.63,114.46,114.62,8293399997.0
2007-11-02 01:40:00,114.63,114.63,114.58,114.61,7695199988.0
2007-11-02 01:45:00,114.62,114.67,114.6,114.66,9618999985.0
2007-11-02 01:50:00,114.67,114.69,114.61,114.62,9618999985.0
2007-11-02 01:55:00,114.64,114.66,114.46,114.48,9618999985.0
2007-11-02 02:00:00,114.48,114.67,114.47,114.67,4682100005.0
2007-11-02 02:05:00,114.66,114.69,114.64,114.65,7070999995.0
2007-11-02 02:10:00,114.66,114.66,114.53,114.59,7434999986.0
2007-11-02 02:15:00,114.6,114.64,114.57,114.62,8890999950.0
2007-11-02 02:20:00,114.63,114.67,114.61,114.655,9063399969.0
2007-11-02 02:25:00,114.655,114.68,114.64,114.675,7407149991.0
2007-11-02 02:30:00,114.64,114.65,114.63,114.64,9570500060.0
2007-11-02 02:35:00,114.65,114.67,114.62,114.66,8491800048.0
2007-11-02 02:40:00,114.65,114.68,114.65,114.67,4177000000.0
2007-11-02 02:45:00,114.68,114.77,114.67,114.76,4177000000.0
2007-11-02 02:50:00,114.75,114.77,114.65,114.77,5858800000.0
2007-11-02 02:55:00,114.645,114.86,114.635,114.83,9332500000.0
2007-11-02 03:00:00,114.84,114.84,114.77,114.8,10139500000.0
2007-11-02 03:05:00,114.79,114.8,114.78,114.78,8111600000.0
2007-11-02 03:10:00,114.77,114.78,114.61,114.61,10034800000.0
2007-11-02 03:15:00,114.61,114.77,114.58,114.64,8352700002.0
2007-11-02 03:20:00,114.63,114.635,114.615,114.615,7413099998.0
2007-11-02 03:25:00,114.625,114.83,114.615,114.83,9167400006.0
2007-11-02 03:30:00,114.84,114.84,114.81,114.82,7372800004.0
2007-11-02 03:35:00,114.81,114.83,114.79,114.8,9216000005.0
2007-11-02 03:40:00,114.81,114.81,114.76,114.78,9216000005.0
2007-11-02 03:45:00,114.79,114.8,114.705,114.8,7907330009.0
2007-11-02 03:50:00,114.79,114.81,114.79,114.79,4477290000.0
2007-11-02 03:55:00,114.8,114.86,114.8,114.84,8001619999.0
2007-11-02 04:00:00,114.84,114.86,114.775,114.86,9995499996.0
2007-11-02 04:05:00,114.81,114.81,114.785,114.79,9188300001.0
2007-11-02 04:10:00,114.79,114.81,114.76,114.78,6630950000.0
2007-11-02 04:15:00,114.78,114.9,114.76,114.87,8695694000.0
2007-11-02 04:20:00,114.86,114.91,114.86,114.87,9308970000.0
2007-11-02 04:25:00,114.86,114.86,114.84,114.84,3723588000.0
2007-11-02 04:30:00,114.83,114.85,114.82,114.83,8727436000.0
2007-11-02 04:35:00,114.85,114.85,114.8,114.84,9670600005.0
2007-11-02 04:40:00,114.83,114.84,114.77,114.79,9205900001.0
2007-11-02 04:45:00,114.79,114.84,114.785,114.83,9198700004.0
2007-11-02 04:50:00,114.82,114.83,114.82,114.82,7306800004.0
2007-11-02 04:55:00,114.87,114.89,114.82,114.84,3063100001.0
2007-11-02 05:00:00,114.85,114.86,114.82,114.82,6977499996.0
2007-11-02 05:05:00,114.83,114.86,114.82,114.82,9763499992.0
2007-11-02 05:10:00,114.83,114.83,114.81,114.82,9499500000.0
2007-11-02 05:15:00,114.83,114.85,114.83,114.85,7599600000.0
2007-11-02 05:20:00,114.89,114.92,114.83,114.83,5388899999.0
2007-11-02 05:25:00,114.88,114.88,114.76,114.77,9413999999.0
2007-11-02 05:30:00,114.76,114.85,114.68,114.85,9143900000.0
2007-11-02 05:35:00,114.68,114.73,114.63,114.68,4402499995.0
2007-11-02 05:40:00,114.67,114.85,114.67,114.69,7208699998.0
2007-11-02 05:45:00,114.68,114.86,114.68,114.84,9156600000.0
2007-11-02 05:50:00,114.84,114.84,114.69,114.7,8667000000.0
2007-11-02 05:55:00,114.825,114.85,114.815,114.85,8224400001.0
2007-11-02 06:00:00,114.85,114.85,114.64,114.67,9396800027.0
2007-11-02 06:05:00,114.83,114.86,114.64,114.67,9900400000.0
2007-11-02 06:10:00,114.83,114.84,114.67,114.68,8851900000.0
2007-11-02 06:15:00,114.67,114.85,114.59,114.6,8864600000.0
2007-11-02 06:20:00,114.61,114.85,114.57,114.6,10156800008.0
2007-11-02 06:25:00,114.59,114.63,114.59,114.61,10090000040.0
2007-11-02 06:30:00,114.62,114.62,114.6,114.61,10090000040.0
2007-11-02 06:35:00,114.6,114.6,114.55,114.56,10090000040.0
2007-11-02 06:40:00,114.55,114.59,114.55,114.57,10090000040.0
2007-11-02 06:45:00,114.58,114.6,114.55,114.57,10090000040.0
2007-11-02 06:50:00,114.56,114.74,114.56,114.57,8118100024.0
2007-11-02 06:55:00,114.58,114.7,114.58,114.66,10057600013.0
2007-11-02 07:00:00,114.59,114.59,114.47,114.49,9963000000.0
2007-11-02 07:05:00,114.48,114.5,114.47,114.48,9963000000.0
2007-11-02 07:10:00,114.47,114.71,114.42,114.69,9665000000.0
2007-11-02 07:15:00,114.69,114.69,114.5,114.61,9078600001.0
2007-11-02 07:20:00,114.54,114.62,114.53,114.61,9656999991.0
2007-11-02 07:25:00,114.61,114.63,114.52,114.54,5497900026.0
2007-11-02 07:30:00,114.56,114.63,114.55,114.62,2483999995.0
2007-11-02 07:35:00,114.61,114.61,114.57,114.59,2483999995.0
2007-11-02 07:40:00,114.6,114.62,114.58,114.585,2773999996.0
2007-11-02 07:45:00,114.585,114.59,114.54,114.54,9677400070.0
2007-11-02 07:50:00,114.55,114.585,114.48,114.5,9755300083.0
2007-11-02 07:55:00,114.57,114.65,114.51,114.53,9693899999.0
2007-11-02 08:00:00,114.54,114.6,114.48,114.5,9642400001.0
2007-11-02 08:05:00,114.59,114.63,114.58,114.59,9376499955.0
2007-11-02 08:10:00,114.6,114.6,114.53,114.58,9376499955.0
2007-11-02 08:15:00,114.57,114.6,114.55,114.57,9376499955.0
2007-11-02 08:20:00,114.59,114.59,114.56,114.58,9376499955.0
2007-11-02 08:25:00,114.59,114.62,114.55,114.56,9376499955.0
2007-11-02 08:30:00,114.55,114.63,114.55,114.56,9674499980.0
2007-11-02 08:35:00,114.63,114.63,114.56,114.56,8858930019.0
2007-11-02 08:40:00,114.55,114.57,114.54,114.55,8345000080.0
2007-11-02 08:45:00,114.54,114.58,114.52,114.52,7843300033.0
2007-11-02 08:50:00,114.51,114.56,114.48,114.49,8957700035.0
2007-11-02 08:55:00,114.495,114.53,114.44,114.53,5638549891.0
2007-11-02 09:00:00,114.52,114.53,114.51,114.52,4573999850.0
2007-11-02 09:05:00,114.53,114.62,114.51,114.605,4901199867.0
2007-11-02 09:10:00,114.52,114.6,114.51,114.56,3551500010.0
2007-11-02 09:15:00,114.57,114.61,114.555,114.585,3954950008.0
2007-11-02 09:20:00,114.59,114.66,114.57,114.66,6978810000.0
2007-11-02 09:25:00,114.65,114.66,114.58,114.6,7906450031.0
2007-11-02 09:30:00,114.59,114.75,114.59,114.72,10237500000.0
2007-11-02 09:35:00,114.71,114.74,114.68,114.68,10237500000.0
2007-11-02 09:40:00,114.69,114.69,114.565,114.565,8640800000.0
2007-11-02 09:45:00,114.565,114.72,114.55,114.72,7923250013.0
2007-11-02 09:50:00,114.54,114.76,114.49,114.72,9368300035.0
2007-11-02 09:55:00,114.73,114.8,114.455,114.79,9915800007.0
2007-11-02 10:00:00,114.78,114.79,114.74,114.75,9951500070.0
2007-11-02 10:05:00,114.74,114.76,114.71,114.73,9951500070.0
2007-11-02 10:10:00,114.74,114.74,114.575,114.72,9128372057.0
2007-11-02 10:15:00,114.71,114.73,114.595,114.63,6278694005.0
2007-11-02 10:20:00,114.63,114.76,114.59,114.74,7829394003.0
2007-11-02 10:25:00,114.75,114.8,114.73,114.75,9513000005.0
2007-11-02 10:30:00,114.76,114.91,114.76,114.87,9513000005.0
2007-11-02 10:35:00,114.86,114.86,114.71,114.83,7722199997.0
2007-11-02 10:40:00,114.69,114.84,114.655,114.695,9216400003.0
2007-11-02 10:45:00,114.82,114.83,114.78,114.79,7484999990.0
2007-11-02 10:50:00,114.73,114.85,114.73,114.82,9687799990.0
2007-11-02 10:55:00,114.735,114.83,114.735,114.8,7924000008.0
2007-11-02 11:00:00,114.8,114.8,114.69,114.76,7184100016.0
2007-11-02 11:05:00,114.76,114.78,114.72,114.72,9578599972.0
2007-11-02 11:10:00,114.73,114.78,114.715,114.73,7359699986.0
2007-11-02 11:15:00,114.73,114.73,114.68,114.7,7619226001.0
2007-11-02 11:20:00,114.72,114.73,114.67,114.67,9596941992.0
2007-11-02 11:25:00,114.66,114.68,114.65,114.67,10110999990.0
2007-11-02 11:30:00,114.68,114.87,114.67,114.69,10057699996.0
2007-11-02 11:35:00,114.7,114.865,114.7,114.84,8023099994.0
2007-11-02 11:40:00,114.84,114.85,114.71,114.82,7395999988.0
2007-11-02 11:45:00,114.81,114.82,114.75,114.8,8690199993.0
2007-11-02 11:50:00,114.74,114.86,114.69,114.71,6725299996.0
2007-11-02 11:55:00,114.72,114.76,114.685,114.71,8434299996.0
2007-11-02 12:00:00,114.67,114.8,114.66,114.7,7213700003.0
2007-11-02 12:05:00,114.76,114.78,114.65,114.71,8752199991.0
2007-11-02 12:10:00,114.73,114.78,114.71,114.75,7774359996.0
2007-11-02 12:15:00,114.75,114.76,114.64,114.65,6584790000.0
2007-11-02 12:20:00,114.66,114.71,114.55,114.55,7225099985.0
2007-11-02 12:25:00,114.56,114.685,114.47,114.57,7441799970.0
2007-11-02 12:30:00,114.58,114.7,114.47,114.58,9358800000.0
2007-11-02 12:35:00,114.57,114.64,114.51,114.61,8300800000.0
2007-11-02 12:40:00,114.63,114.75,114.61,114.63,10335199997.0
2007-11-02 12:45:00,114.64,114.73,114.62,114.7,10307999995.0
2007-11-02 12:50:00,114.69,114.74,114.69,114.71,10307999995.0
2007-11-02 12:55:00,114.72,114.72,114.64,114.64,10307999995.0
2007-11-02 13:00:00,114.71,114.79,114.66,114.67,8972399970.0
2007-11-02 13:05:00,114.7,114.73,114.61,114.72,5901920005.0
2007-11-02 13:10:00,114.71,114.74,114.64,114.66,7071420034.0
2007-11-02 13:15:00,114.68,114.72,114.65,114.66,10098000040.0
2007-11-02 13:20:00,114.66,114.74,114.56,114.74,8569000000.0
2007-11-02 13:25:00,114.57,114.8,114.515,114.68,9065799985.0
2007-11-02 13:30:00,114.69,115.43,114.69,115.21,9062499975.0
2007-11-02 13:35:00,115.2,115.24,114.99,115.02,9062499975.0
2007-11-02 13:40:00,115.01,115.01,114.615,114.86,8436149999.0
2007-11-02 13:45:00,114.87,114.96,114.69,114.71,7039600013.0
2007-11-02 13:50:00,114.71,114.75,114.7,114.725,6381499996.0
2007-11-02 13:55:00,115.17,115.17,115.05,115.11,9892000000.0
2007-11-02 14:00:00,115.12,115.35,114.68,114.68,9892000000.0
2007-11-02 14:05:00,115.23,115.26,114.63,115.21,9170599996.0
2007-11-02 14:10:00,114.73,114.74,114.65,114.675,8034439965.0
2007-11-02 14:15:00,114.675,115.32,114.67,115.31,7448400000.0
2007-11-02 14:20:00,115.3,115.31,114.74,114.75,8688000000.0
2007-11-02 14:25:00,114.745,115.21,114.685,114.685,8351399987.0
2007-11-02 14:30:00,114.685,115.42,114.605,115.225,7556512015.0
2007-11-02 14:35:00,115.225,115.25,115.0,115.035,6123557998.0
2007-11-02 14:40:00,115.035,115.16,114.725,115.12,8693699997.0
2007-11-02 14:45:00,114.88,115.11,114.88,114.94,8118900013.0
2007-11-02 14:50:00,114.95,115.22,114.85,115.175,8698300022.0
2007-11-02 14:55:00,115.175,115.18,114.81,114.81,8080365982.0
2007-11-02 15:00:00,115.13,115.36,115.115,115.225,7230999987.0
2007-11-02 15:05:00,115.225,115.3,115.195,115.21,6853749999.0
2007-11-02 15:10:00,114.63,115.28,114.52,114.65,10477760001.0
2007-11-02 15:15:00,114.66,115.33,114.55,115.32,9921900022.0
2007-11-02 15:20:00,115.315,115.32,114.6,115.24,6338750002.0
2007-11-02 15:25:00,115.24,115.24,114.75,114.83,7123840015.0
2007-11-02 15:30:00,114.84,115.17,114.84,115.095,7866900013.0
2007-11-02 15:35:00,115.095,115.1,114.74,114.74,9443499990.0
2007-11-02 15:40:00,115.12,115.18,114.66,114.73,9054399966.0
2007-11-02 15:45:00,114.74,115.075,114.65,114.66,8218799975.0
2007-11-02 15:50:00,114.955,114.99,114.68,114.7,8396600017.0
2007-11-02 15:55:00,114.665,114.87,114.625,114.825,8162599962.0
2007-11-02 16:00:00,114.825,114.91,114.74,114.79,8143880029.0
2007-11-02 16:05:00,114.78,114.78,114.69,114.72,9837500020.0
2007-11-02 16:10:00,114.625,114.74,114.535,114.7,8966199971.0
2007-11-02 16:15:00,114.71,114.76,114.565,114.68,8795649983.0
2007-11-02 16:20:00,114.69,114.74,114.57,114.73,8710299999.0
2007-11-02 16:25:00,114.725,114.82,114.51,114.54,7735999983.0
2007-11-02 16:30:00,114.55,114.92,114.54,114.83,6785299998.0
2007-11-02 16:35:00,114.83,114.84,114.56,114.76,9041599993.0
2007-11-02 16:40:00,114.76,114.78,114.56,114.64,8984300001.0
2007-11-02 16:45:00,114.65,114.71,114.62,114.67,9379500000.0
2007-11-02 16:50:00,114.66,114.725,114.61,114.71,9669199991.0
2007-11-02 16:55:00,114.79,114.825,114.75,114.76,7916969971.0
2007-11-02 17:00:00,114.76,114.83,114.74,114.8,7122820015.0
2007-11-02 17:05:00,114.8,114.8,114.71,114.72,9645499996.0
2007-11-02 17:10:00,114.715,114.82,114.71,114.76,10114599955.0
2007-11-02 17:15:00,114.75,114.78,114.65,114.74,10193499940.0
2007-11-02 17:20:00,114.73,114.76,114.65,114.68,10193499940.0
2007-11-02 17:25:00,114.68,114.78,114.605,114.75,9100100016.0
2007-11-02 17:30:00,114.74,114.77,114.67,114.68,9034000050.0
2007-11-02 17:35:00,114.67,114.78,114.55,114.76,9765000019.0
2007-11-02 17:40:00,114.61,114.66,114.575,114.65,6996500000.0
2007-11-02 17:45:00,114.65,114.85,114.63,114.81,9077500024.0
2007-11-02 17:50:00,114.67,114.91,114.625,114.805,8774999990.0
2007-11-02 17:55:00,114.805,114.83,114.72,114.74,6624799980.0
2007-11-02 18:00:00,114.745,114.8,114.74,114.765,8323600010.0
2007-11-02 18:05:00,114.765,114.8,114.725,114.75,9237850016.0
2007-11-02 18:10:00,114.75,114.83,114.72,114.74,7289699994.0
2007-11-02 18:15:00,114.75,114.78,114.73,114.76,7563500015.0
2007-11-02 18:20:00,114.75,114.77,114.7,114.76,7016200012.0
2007-11-02 18:25:00,114.76,114.79,114.725,114.75,8601619991.0
2007-11-02 18:30:00,114.75,114.77,114.68,114.69,8921299994.0
2007-11-02 18:35:00,114.68,114.79,114.66,114.775,6943750000.0
2007-11-02 18:40:00,114.775,114.78,114.64,114.64,5752299987.0
2007-11-02 18:45:00,114.88,114.92,114.68,114.82,7111900014.0
2007-11-02 18:50:00,114.72,114.81,114.72,114.75,6071399990.0
2007-11-02 18:55:00,114.76,114.79,114.72,114.77,8400499980.0
2007-11-02 19:00:00,114.77,114.82,114.74,114.8,9137499995.0
2007-11-02 19:05:00,114.8,114.865,114.72,114.73,7864199996.0
2007-11-02 19:10:00,114.775,114.82,114.72,114.74,8119499950.0
2007-11-02 19:15:00,114.72,114.76,114.67,114.67,9264150023.0
2007-11-02 19:20:00,114.66,114.75,114.66,114.67,8401499983.0
2007-11-02 19:25:00,114.72,114.78,114.72,114.76,9922500000.0
2007-11-02 19:30:00,114.75,114.75,114.71,114.71,9922500000.0
2007-11-02 19:35:00,114.69,114.71,114.61,114.63,9922500000.0
2007-11-02 19:40:00,114.62,114.68,114.62,114.66,9799800005.0
2007-11-02 19:45:00,114.645,114.75,114.62,114.72,6668899999.0
2007-11-02 19:50:00,114.72,114.81,114.72,114.765,7993999998.0
2007-11-02 19:55:00,114.765,114.8,114.63,114.68,8176900008.0
2007-11-02 20:00:00,114.69,114.76,114.68,114.73,7836300009.0
2007-11-02 20:05:00,114.73,114.75,114.69,114.72,8913800020.0
2007-11-02 20:10:00,114.69,114.745,114.67,114.74,6672000008.0
2007-11-02 20:15:00,114.74,114.74,114.68,114.74,8307500008.0
2007-11-02 20:20:00,114.68,114.8,114.665,114.75,9836300004.0
2007-11-02 20:25:00,114.76,114.79,114.72,114.72,7761200020.0
2007-11-02 20:30:00,114.77,114.79,114.71,114.75,7531500009.0
2007-11-02 20:35:00,114.73,114.76,114.62,114.64,6612850004.0
2007-11-02 20:40:00,114.64,114.85,114.625,114.84,9253999993.0
2007-11-02 20:45:00,114.85,114.89,114.8,114.81,10019500000.0
2007-11-02 20:50:00,114.82,114.82,114.625,114.625,10106399994.0
2007-11-02 20:55:00,114.77,114.8,114.635,114.79,6940899992.0
2007-11-02 21:00:00,114.8,114.82,114.67,114.71,8541799998.0
2007-11-02 21:05:00,114.71,114.88,114.69,114.72,8550299980.0
2007-11-02 21:10:00,114.87,114.87,114.665,114.7,5208199968.0
2007-11-02 21:15:00,114.7,114.9,114.675,114.75,6572399996.0
2007-11-02 21:20:00,114.88,114.89,114.77,114.88,8913800000.0
2007-11-02 21:25:00,114.755,114.8,114.73,114.74,5371500003.0
2007-11-02 21:30:00,114.87,114.91,114.72,114.76,5885199997.0
2007-11-02 21:35:00,114.76,114.9,114.735,114.88,9517450020.0
2007-11-02 21:40:00,114.89,114.89,114.78,114.85,9058100023.0
2007-11-02 21:45:00,114.85,114.93,114.81,114.825,8170700000.0
2007-11-02 21:50:00,114.825,114.83,114.75,114.78,7054199987.0
2007-11-02 21:55:00,114.78,114.83,114.76,114.8,8717800049.0
2007-11-02 22:00:00,114.8,114.855,114.77,114.85,3438000000.0
2007-11-02 22:05:00,114.82,114.9,114.82,114.89,4228000000.0
2007-11-02 22:10:00,114.87,114.87,114.84,114.84,5542499984.0
2007-11-02 22:15:00,114.87,114.94,114.87,114.9,4140799999.0
2007-11-02 22:20:00,114.895,114.9,114.875,114.885,4589299987.0
2007-11-02 22:25:00,114.885,114.89,114.88,114.885,2603300000.0
2007-11-02 22:30:00,114.885,114.94,114.87,114.92,5288700000.0
2007-11-02 22:35:00,114.92,114.925,114.88,114.895,3077399999.0
2007-11-02 22:40:00,114.895,114.9,114.885,114.89,5086799960.0
2007-11-02 22:45:00,114.89,114.935,114.85,114.85,4316700000.0
2007-11-02 22:50:00,114.85,114.85,114.82,114.83,7179200000.0
2007-11-02 22:55:00,114.85,114.86,114.82,114.83,5383700000.0
2007-11-05 00:00:00,114.59,114.64,114.59,114.63,740000000.0
2007-11-05 00:05:00,114.62,114.76,114.62,114.76,740000000.0
2007-11-05 00:10:00,114.76,114.77,114.6,114.725,7407200006.0
2007-11-05 00:15:00,114.725,114.75,114.67,114.68,6120900000.0
2007-11-05 00:20:00,114.68,114.72,114.665,114.71,6467300000.0
2007-11-05 00:25:00,114.71,114.71,114.685,114.695,4716500000.0
2007-11-05 00:30:00,114.695,114.7,114.53,114.57,8047299999.0
2007-11-05 00:35:00,114.56,114.7,114.54,114.69,7130800000.0
2007-11-05 00:40:00,114.57,114.69,114.57,114.69,6986100045.0
2007-11-05 00:45:00,114.58,114.7,114.57,114.64,7735399876.0
2007-11-05 00:50:00,114.64,114.64,114.6,114.61,5404099987.0
2007-11-05 00:55:00,114.61,114.63,114.585,114.595,6111600000.0
2007-11-05 01:00:00,114.605,114.65,114.6,114.64,6632300001.0
2007-11-05 01:05:00,114.64,114.665,114.56,114.63,9197118000.0
2007-11-05 01:10:00,114.63,114.63,114.58,114.6,10224099999.0
2007-11-05 01:15:00,114.59,114.6,114.48,114.49,10196500000.0
2007-11-05 01:20:00,114.5,114.5,114.35,114.42,10196500000.0
2007-11-05 01:25:00,114.41,114.57,114.4,114.57,10354300000.0
2007-11-05 01:30:00,114.48,114.55,114.41,114.42,6428900000.0
2007-11-05 01:35:00,114.43,114.58,114.41,114.47,9827000000.0
2007-11-05 01:40:00,114.58,114.6,114.47,114.585,7415000000.0
2007-11-05 01:45:00,114.585,114.61,114.57,114.58,9089999994.0
2007-11-05 01:50:00,114.53,114.58,114.52,114.555,7817200000.0
2007-11-05 01:55:00,114.56,114.58,114.54,114.56,9239800004.0
2007-11-05 02:00:00,114.59,114.61,114.57,114.6,9826499998.0
2007-11-05 02:05:00,114.59,114.63,114.565,114.595,8198799993.0
2007-11-05 02:10:00,114.595,114.64,114.58,114.62,8309400002.0
2007-11-05 02:15:00,114.62,114.62,114.49,114.5,7236299998.0
2007-11-05 02:20:00,114.5,114.63,114.41,114.61,5613699957.0
2007-11-05 02:25:00,114.6,114.61,114.415,114.6,6521999956.0
2007-11-05 02:30:00,114.61,114.62,114.57,114.58,5401600000.0
2007-11-05 02:35:00,114.57,114.58,114.57,114.58,4051200000.0
2007-11-05 02:40:00,114.59,114.59,114.57,114.58,4051200000.0
2007-11-05 02:45:00,114.485,114.58,114.485,114.56,7827000003.0
2007-11-05 02:50:00,114.55,114.58,114.55,114.56,7503600020.0
2007-11-05 02:55:00,114.57,114.6,114.56,114.59,8769700027.0
2007-11-05 03:00:00,114.59,114.62,114.58,114.58,7988000006.0
2007-11-05 03:05:00,114.605,114.63,114.58,114.6,9390500008.0
2007-11-05 03:10:00,114.6,114.74,114.6,114.695,8656159989.0
2007-11-05 03:15:00,114.695,114.695,114.65,114.66,6619800000.0
2007-11-05 03:20:00,114.66,114.66,114.605,114.615,5943749998.0
2007-11-05 03:25:00,114.68,114.68,114.63,114.63,10254000000.0
2007-11-05 03:30:00,114.605,114.64,114.6,114.64,10146700000.0
2007-11-05 03:35:00,114.63,114.63,114.575,114.62,10285000000.0
2007-11-05 03:40:00,114.63,114.64,114.58,114.63,7116600000.0
2007-11-05 03:45:00,114.64,114.64,114.565,114.57,6672000000.0
2007-11-05 03:50:00,114.57,114.62,114.555,114.62,9156999991.0
2007-11-05 03:55:00,114.63,114.64,114.565,114.58,9649000003.0
2007-11-05 04:00:00,114.63,114.66,114.63,114.64,9584750000.0
2007-11-05 04:05:00,114.65,114.66,114.63,114.66,7667800000.0
2007-11-05 04:10:00,114.65,114.665,114.63,114.66,7667800000.0
2007-11-05 04:15:00,114.64,114.64,114.62,114.62,7708000000.0
2007-11-05 04:20:00,114.61,114.68,114.6,114.6,9316600000.0
2007-11-05 04:25:00,114.59,114.59,114.56,114.57,10389000000.0
2007-11-05 04:30:00,114.56,114.58,114.56,114.57,8311200000.0
2007-11-05 04:35:00,114.58,114.59,114.55,114.56,6233400000.0
2007-11-05 04:40:00,114.55,114.59,114.55,114.59,8311200000.0
2007-11-05 04:45:00,114.6,114.6,114.57,114.6,10389000000.0
2007-11-05 04:50:00,114.61,114.64,114.6,114.62,10389000000.0
2007-11-05 04:55:00,114.6,114.65,114.6,114.645,10389000000.0
2007-11-05 05:00:00,114.645,114.665,114.58,114.58,6669100000.0
2007-11-05 05:05:00,114.65,114.65,114.56,114.58,8700400001.0
2007-11-05 05:10:00,114.59,114.65,114.58,114.64,5583600000.0
2007-11-05 05:15:00,114.63,114.64,114.57,114.57,9553199944.0
2007-11-05 05:20:00,114.625,114.63,114.605,114.605,7394200001.0
2007-11-05 05:25:00,114.605,114.61,114.56,114.58,7391800000.0
2007-11-05 05:30:00,114.58,114.6,114.57,114.57,8164400010.0
2007-11-05 05:35:00,114.58,114.58,114.56,114.57,6697600020.0
2007-11-05 05:40:00,114.565,114.6,114.555,114.58,7064800005.0
2007-11-05 05:45:00,114.57,114.61,114.57,114.61,8984000000.0
2007-11-05 05:50:00,114.58,114.59,114.57,114.58,2871999945.0
2007-11-05 05:55:00,114.57,114.59,114.56,114.58,2871999945.0
2007-11-05 06:00:00,114.57,114.595,114.55,114.55,1465399991.0
2007-11-05 06:05:00,114.585,114.6,114.54,114.56,5594200057.0
2007-11-05 06:10:00,114.57,114.58,114.56,114.56,5420000000.0
2007-11-05 06:15:00,114.595,114.6,114.58,114.6,7175000000.0
2007-11-05 06:20:00,114.59,114.6,114.57,114.6,9189000000.0
2007-11-05 06:25:00,114.59,114.6,114.575,114.59,8492000000.0
2007-11-05 06:30:00,114.59,114.62,114.585,114.61,9121600000.0
2007-11-05 06:35:00,114.62,114.63,114.57,114.62,9494499977.0
2007-11-05 06:40:00,114.63,114.64,114.575,114.585,7568499885.0
2007-11-05 06:45:00,114.585,114.65,114.575,114.64,7619400000.0
2007-11-05 06:50:00,114.65,114.66,114.63,114.65,7415000000.0
2007-11-05 06:55:00,114.67,114.71,114.65,114.71,7415000000.0
2007-11-05 07:00:00,114.7,114.71,114.68,114.71,7415000000.0
2007-11-05 07:05:00,114.7,114.75,114.7,114.73,7415000000.0
2007-11-05 07:10:00,114.74,114.77,114.73,114.75,7415000000.0
2007-11-05 07:15:00,114.76,114.78,114.75,114.78,7415000000.0
2007-11-05 07:20:00,114.77,114.78,114.73,114.73,5932000000.0
2007-11-05 07:25:00,114.74,114.74,114.68,114.7,7415000000.0
2007-11-05 07:30:00,114.71,114.71,114.69,114.7,5932000000.0
2007-11-05 07:35:00,114.71,114.71,114.67,114.68,7415000000.0
2007-11-05 07:40:00,114.67,114.7,114.64,114.64,7415000000.0
2007-11-05 07:45:00,114.64,114.66,114.635,114.645,6934699966.0
2007-11-05 07:50:00,114.645,114.75,114.64,114.72,8327500013.0
2007-11-05 07:55:00,114.71,114.8,114.66,114.8,9883199921.0
2007-11-05 08:00:00,114.79,114.8,114.71,114.72,10182499835.0
2007-11-05 08:05:00,114.72,114.765,114.705,114.74,8698899950.0
2007-11-05 08:10:00,114.74,114.76,114.71,114.75,7878000011.0
2007-11-05 08:15:00,114.74,114.75,114.69,114.69,9183499965.0
2007-11-05 08:20:00,114.7,114.7,114.66,114.67,9183499965.0
2007-11-05 08:25:00,114.68,114.72,114.65,114.705,9029099976.0
2007-11-05 08:30:00,114.64,114.71,114.55,114.71,8156000000.0
2007-11-05 08:35:00,114.61,114.71,114.56,114.69,8903999970.0
2007-11-05 08:40:00,114.56,114.58,114.51,114.52,6624000000.0
2007-11-05 08:45:00,114.53,114.54,114.51,114.52,6624000000.0
2007-11-05 08:50:00,114.53,114.53,114.3,114.34,6624000000.0
2007-11-05 08:55:00,114.35,114.37,114.26,114.35,6624000000.0
2007-11-05 09:00:00,114.34,114.74,114.3,114.73,6624000000.0
2007-11-05 09:05:00,114.73,114.76,114.705,114.73,7232999976.0
2007-11-05 09:10:00,114.73,114.77,114.38,114.76,7338899933.0
2007-11-05 09:15:00,114.76,114.76,114.7,114.705,8951899960.0
2007-11-05 09:20:00,114.44,114.7,114.41,114.685,10132399990.0
2007-11-05 09:25:00,114.4,114.69,114.4,114.66,7551800009.0
2007-11-05 09:30:00,114.43,114.635,114.38,114.38,7959000008.0
2007-11-05 09:35:00,114.37,114.57,114.35,114.565,6619000000.0
2007-11-05 09:40:00,114.565,114.57,114.39,114.4,8506499985.0
2007-11-05 09:45:00,114.41,114.54,114.41,114.53,9721000000.0
2007-11-05 09:50:00,114.54,114.61,114.305,114.35,9370999992.0
2007-11-05 09:55:00,114.54,114.55,114.51,114.51,6150500000.0
2007-11-05 10:00:00,114.5,114.57,114.26,114.28,8693000021.0
2007-11-05 10:05:00,114.52,114.53,114.48,114.49,10717249985.0
2007-11-05 10:10:00,114.48,114.52,114.39,114.51,8846299994.0
2007-11-05 10:15:00,114.52,114.54,114.51,114.54,4559400000.0
2007-11-05 10:20:00,114.53,114.56,114.42,114.42,7003500005.0
2007-11-05 10:25:00,114.42,114.56,114.405,114.435,10540720008.0
2007-11-05 10:30:00,114.55,114.58,114.385,114.395,6984671988.0
2007-11-05 10:35:00,114.51,114.51,114.375,114.44,7438149968.0
2007-11-05 10:40:00,114.45,114.45,114.39,114.39,8748749980.0
2007-11-05 10:45:00,114.38,114.55,114.38,114.54,8748749980.0
2007-11-05 10:50:00,114.54,114.62,114.33,114.34,6632134000.0
2007-11-05 10:55:00,114.33,114.56,114.3,114.515,8487100024.0
2007-11-05 11:00:00,114.34,114.565,114.24,114.29,8520699992.0
2007-11-05 11:05:00,114.3,114.53,114.29,114.3,9757299983.0
2007-11-05 11:10:00,114.29,114.525,114.25,114.515,8922899984.0
2007-11-05 11:15:00,114.515,114.54,114.3,114.32,8004200034.0
2007-11-05 11:20:00,114.33,114.35,114.3,114.32,7579000025.0
2007-11-05 11:25:00,114.31,114.57,114.31,114.38,8195000005.0
2007-11-05 11:30:00,114.55,114.585,114.34,114.525,7520599994.0
2007-11-05 11:35:00,114.33,114.51,114.3,114.35,9284900004.0
2007-11-05 11:40:00,114.34,114.36,114.32,114.33,7917199992.0
2007-11-05 11:45:00,114.34,114.34,114.26,114.31,9896499990.0
2007-11-05 11:50:00,114.32,114.4,114.26,114.35,9896499990.0
2007-11-05 11:55:00,114.33,114.355,114.32,114.335,6639720000.0
2007-11-05 12:00:00,114.35,114.35,114.27,114.31,10475999991.0
2007-11-05 12:05:00,114.32,114.32,114.2,114.2,10407999995.0
2007-11-05 12:10:00,114.19,114.21,114.12,114.16,10407999995.0
2007-11-05 12:15:00,114.17,114.38,114.13,114.21,8354799998.0
2007-11-05 12:20:00,114.22,114.28,114.22,114.26,6986000000.0
2007-11-05 12:25:00,114.27,114.31,114.22,114.28,6986000000.0
2007-11-05 12:30:00,114.27,114.31,114.24,114.25,6986000000.0
2007-11-05 12:35:00,114.355,114.38,114.22,114.36,8195300000.0
2007-11-05 12:40:00,114.36,114.36,114.21,114.34,7955200001.0
2007-11-05 12:45:00,114.26,114.335,114.23,114.32,7404900010.0
2007-11-05 12:50:00,114.32,114.35,114.23,114.26,7258000026.0
2007-11-05 12:55:00,114.33,114.36,114.19,114.35,8485300007.0
2007-11-05 13:00:00,114.18,114.34,114.13,114.315,9722600038.0
2007-11-05 13:05:00,114.13,114.17,114.06,114.1,8895500000.0
2007-11-05 13:10:00,114.11,114.15,114.11,114.14,8895500000.0
2007-11-05 13:15:00,114.15,114.24,114.14,114.18,8895500000.0
2007-11-05 13:20:00,114.17,114.275,114.16,114.27,9167399979.0
2007-11-05 13:25:00,114.27,114.28,114.1,114.14,8478599997.0
2007-11-05 13:30:00,114.15,114.16,114.09,114.14,9151499995.0
2007-11-05 13:35:00,114.15,114.25,114.08,114.25,9274899997.0
2007-11-05 13:40:00,114.25,114.26,114.11,114.26,8441699946.0
2007-11-05 13:45:00,114.14,114.24,114.13,114.2,10679999980.0
2007-11-05 13:50:00,114.21,114.29,114.2,114.27,10198799985.0
2007-11-05 13:55:00,114.17,114.27,114.15,114.185,5263105000.0
2007-11-05 14:00:00,114.185,114.22,114.14,114.17,8766737007.0
2007-11-05 14:05:00,114.18,114.21,114.1,114.18,8758300003.0
2007-11-05 14:10:00,114.17,114.2,114.13,114.15,6460000000.0
2007-11-05 14:15:00,114.16,114.19,114.11,114.15,6460000000.0
2007-11-05 14:20:00,114.14,114.2,114.11,114.13,6460000000.0
2007-11-05 14:25:00,114.12,114.16,114.1,114.155,6460000000.0
2007-11-05 14:30:00,114.13,114.155,114.08,114.155,9744200049.0
2007-11-05 14:35:00,114.09,114.175,114.08,114.14,8625500022.0
2007-11-05 14:40:00,114.13,114.17,114.13,114.14,5479499990.0
2007-11-05 14:45:00,114.13,114.19,114.12,114.13,5666400011.0
2007-11-05 14:50:00,114.12,114.16,114.11,114.15,5791000025.0
2007-11-05 14:55:00,114.185,114.24,114.165,114.22,9576400017.0
2007-11-05 15:00:00,114.21,114.24,114.18,114.23,10522750015.0
2007-11-05 15:05:00,114.22,114.23,114.14,114.16,10522750015.0
2007-11-05 15:10:00,114.15,114.225,114.12,114.14,9454450003.0
2007-11-05 15:15:00,114.13,114.14,114.08,114.12,7851999985.0
2007-11-05 15:20:00,114.11,114.12,114.07,114.11,7851999985.0
2007-11-05 15:25:00,114.1,114.13,114.05,114.08,7851999985.0
2007-11-05 15:30:00,114.09,114.09,114.02,114.06,7851999985.0
2007-11-05 15:35:00,114.07,114.17,114.05,114.16,7851999985.0
2007-11-05 15:40:00,114.17,114.22,114.11,114.13,8277799983.0
2007-11-05 15:45:00,114.12,114.23,114.1,114.22,9882599999.0
2007-11-05 15:50:00,114.24,114.24,114.16,114.18,9817000015.0
2007-11-05 15:55:00,114.19,114.24,114.17,114.18,9817000015.0
2007-11-05 16:00:00,114.23,114.41,114.19,114.235,8031800017.0
2007-11-05 16:05:00,114.24,114.34,114.15,114.31,7595199923.0
2007-11-05 16:10:00,114.165,114.37,114.15,114.35,8593399938.0
2007-11-05 16:15:00,114.34,114.36,114.11,114.13,8603999975.0
2007-11-05 16:20:00,114.31,114.45,114.08,114.43,9911239931.0
2007-11-05 16:25:00,114.44,114.45,114.11,114.35,8605340000.0
2007-11-05 16:30:00,114.34,114.38,114.33,114.36,7477000010.0
2007-11-05 16:35:00,114.35,114.47,114.105,114.43,7971000000.0
2007-11-05 16:40:00,114.44,114.49,114.12,114.14,9183399987.0
2007-11-05 16:45:00,114.14,114.51,114.11,114.48,9893314974.0
2007-11-05 16:50:00,114.49,114.5,114.16,114.18,7933809987.0
2007-11-05 16:55:00,114.5,114.53,114.18,114.18,8355199971.0
2007-11-05 17:00:00,114.48,114.49,114.325,114.335,4840060021.0
2007-11-05 17:05:00,114.335,114.36,114.315,114.32,5944350016.0
2007-11-05 17:10:00,114.32,114.5,114.31,114.46,9036480050.0
2007-11-05 17:15:00,114.365,114.42,114.305,114.41,7822185982.0
2007-11-05 17:20:00,114.4,114.43,114.33,114.41,7286411991.0
2007-11-05 17:25:00,114.44,114.46,114.36,114.36,7996540006.0
2007-11-05 17:30:00,114.46,114.46,114.345,114.44,7734700003.0
2007-11-05 17:35:00,114.43,114.47,114.395,114.44,7416970012.0
2007-11-05 17:40:00,114.44,114.54,114.42,114.51,9756199986.0
2007-11-05 17:45:00,114.51,114.57,114.47,114.57,7838089973.0
2007-11-05 17:50:00,114.5,114.52,114.475,114.5,6372479986.0
2007-11-05 17:55:00,114.54,114.56,114.48,114.49,2348524027.0
2007-11-05 18:00:00,114.49,114.53,114.48,114.49,6786500003.0
2007-11-05 18:05:00,114.495,114.53,114.49,114.5,7427199974.0
2007-11-05 18:10:00,114.5,114.51,114.45,114.47,8493300020.0
2007-11-05 18:15:00,114.47,114.48,114.395,114.41,7895100013.0
2007-11-05 18:20:00,114.44,114.45,114.4,114.45,8332200001.0
2007-11-05 18:25:00,114.44,114.47,114.43,114.46,5622000010.0
2007-11-05 18:30:00,114.45,114.46,114.43,114.46,4497600008.0
2007-11-05 18:35:00,114.47,114.54,114.47,114.53,3373200006.0
2007-11-05 18:40:00,114.54,114.56,114.52,114.54,6254120004.0
2007-11-05 18:45:00,114.52,114.56,114.49,114.49,7385800008.0
2007-11-05 18:50:00,114.57,114.57,114.49,114.49,6359999998.0
2007-11-05 18:55:00,114.48,114.55,114.44,114.54,7391199991.0
2007-11-05 19:00:00,114.49,114.54,114.44,114.495,4901900038.0
2007-11-05 19:05:00,114.495,114.52,114.47,114.495,6748800010.0
2007-11-05 19:10:00,114.495,114.5,114.44,114.45,4965600014.0
2007-11-05 19:15:00,114.45,114.45,114.405,114.44,6874799983.0
2007-11-05 19:20:00,114.44,114.46,114.42,114.45,5310099986.0
2007-11-05 19:25:00,114.39,114.47,114.39,114.47,6339899992.0
2007-11-05 19:30:00,114.47,114.47,114.435,114.46,7566999961.0
2007-11-05 19:35:00,114.46,114.545,114.46,114.54,6365599932.0
2007-11-05 19:40:00,114.54,114.545,114.35,114.52,6378900009.0
2007-11-05 19:45:00,114.52,114.545,114.5,114.5,5441299996.0
2007-11-05 19:50:00,114.5,114.51,114.475,114.5,7188000003.0
2007-11-05 19:55:00,114.5,114.51,114.45,114.49,5855899983.0
2007-11-05 20:00:00,114.49,114.51,114.46,114.48,8372199980.0
2007-11-05 20:05:00,114.29,114.5,114.28,114.47,5683699990.0
2007-11-05 20:10:00,114.47,114.48,114.435,114.45,5131699975.0
2007-11-05 20:15:00,114.45,114.46,114.405,114.42,3826600002.0
2007-11-05 20:20:00,114.42,114.42,114.37,114.39,5992600007.0
2007-11-05 20:25:00,114.39,114.42,114.19,114.23,7550199998.0
2007-11-05 20:30:00,114.39,114.41,114.24,114.24,7246799978.0
2007-11-05 20:35:00,114.385,114.4,114.26,114.37,9504299967.0
2007-11-05 20:40:00,114.37,114.38,114.33,114.34,9174599991.0
2007-11-05 20:45:00,114.31,114.32,114.24,114.24,7207800003.0
2007-11-05 20:50:00,114.24,114.25,114.2,114.23,8034600001.0
2007-11-05 20:55:00,114.23,114.38,114.22,114.36,7692799940.0
2007-11-05 21:00:00,114.35,114.36,114.245,114.32,9436999951.0
2007-11-05 21:05:00,114.305,114.32,114.28,114.305,8162299982.0
2007-11-05 21:10:00,114.305,114.42,114.295,114.41,8047999951.0
2007-11-05 21:15:00,114.29,114.31,114.27,114.28,7785399953.0
2007-11-05 21:20:00,114.28,114.3,114.25,114.275,7458799978.0
2007-11-05 21:25:00,114.27,114.27,114.2,114.24,6650899983.0
2007-11-05 21:30:00,114.24,114.58,114.23,114.58,8753899998.0
2007-11-05 21:35:00,114.25,114.57,114.24,114.34,7949199974.0
2007-11-05 21:40:00,114.55,114.55,114.325,114.48,7097199963.0
2007-11-05 21:45:00,114.35,114.52,114.34,114.5,6588499984.0
2007-11-05 21:50:00,114.51,114.52,114.36,114.38,5685599982.0
2007-11-05 21:55:00,114.38,114.53,114.34,114.36,7430500000.0
2007-11-05 22:00:00,114.36,114.51,114.33,114.36,5250599998.0
2007-11-05 22:05:00,114.33,114.53,114.33,114.51,7915843978.0
2007-11-05 22:10:00,114.5,114.5,114.36,114.42,8008999938.0
2007-11-05 22:15:00,114.42,114.47,114.41,114.45,7950099946.0
2007-11-05 22:20:00,114.46,114.59,114.46,114.555,9394299965.0
2007-11-05 22:25:00,114.44,114.57,114.44,114.55,7361999984.0
2007-11-05 22:30:00,114.45,114.58,114.45,114.51,5424000004.0
2007-11-05 22:35:00,114.575,114.59,114.545,114.55,6122000025.0
2007-11-05 22:40:00,114.545,114.56,114.475,114.485,7685600002.0
2007-11-05 22:45:00,114.485,114.54,114.48,114.51,6078199975.0
2007-11-05 22:50:00,114.51,114.555,114.5,114.555,8236200021.0
2007-11-05 22:55:00,114.555,114.555,114.49,114.53,8501800020.0
2007-11-05 23:00:00,114.52,114.54,114.44,114.515,6764800000.0
2007-11-05 23:05:00,114.49,114.53,114.47,114.52,5314699962.0
2007-11-05 23:10:00,114.515,114.52,114.47,114.47,8160299990.0
2007-11-05 23:15:00,114.47,114.49,114.435,114.46,4190000000.0
2007-11-05 23:20:00,114.46,114.49,114.46,114.465,2220400000.0
2007-11-05 23:25:00,114.465,114.47,114.455,114.46,1659300000.0
2007-11-05 23:30:00,114.46,114.53,114.455,114.52,4242199997.0
2007-11-05 23:35:00,114.52,114.525,114.43,114.43,6690399987.0
2007-11-05 23:40:00,114.495,114.54,114.49,114.495,5880199994.0
2007-11-05 23:45:00,114.495,114.505,114.48,114.48,3229800010.0
2007-11-05 23:50:00,114.485,114.525,114.485,114.525,6404199980.0
2007-11-05 23:55:00,114.525,114.545,114.5,114.525,4315200001.0
2007-11-06 00:00:00,114.505,114.53,114.39,114.495,3241800000.0
2007-11-06 00:05:00,114.495,114.51,114.47,114.485,2413200000.0
2007-11-06 00:10:00,114.485,114.51,114.485,114.49,2780800004.0
2007-11-06 00:15:00,114.49,114.495,114.445,114.46,3120200003.0
2007-11-06 00:20:00,114.46,114.48,114.445,114.46,1920899998.0
2007-11-06 00:25:00,114.46,114.465,114.445,114.455,2909299984.0
2007-11-06 00:30:00,114.455,114.46,114.405,114.435,2984100012.0
2007-11-06 00:35:00,114.435,114.46,114.41,114.45,1295800000.0
2007-11-06 00:40:00,114.45,114.45,114.405,114.44,1507200000.0
2007-11-06 00:45:00,114.44,114.47,114.42,114.45,1830400000.0
2007-11-06 00:50:00,114.45,114.505,114.445,114.48,1694400000.0
2007-11-06 00:55:00,114.48,114.525,114.465,114.465,2514199998.0
2007-11-06 01:00:00,114.465,114.47,114.455,114.46,1708900000.0
2007-11-06 01:05:00,114.46,114.46,114.37,114.375,3219699954.0
2007-11-06 01:10:00,114.375,114.39,114.325,114.38,3112100000.0
2007-11-06 01:15:00,114.38,114.415,114.37,114.39,2538399999.0
2007-11-06 01:20:00,114.39,114.44,114.39,114.43,2138300000.0
2007-11-06 01:25:00,114.43,114.45,114.415,114.435,2091299994.0
2007-11-06 01:30:00,114.435,114.45,114.43,114.45,1233600000.0
2007-11-06 01:35:00,114.45,114.47,114.4,114.405,2228000000.0
2007-11-06 01:40:00,114.405,114.41,114.385,114.39,1488700000.0
2007-11-06 01:45:00,114.39,114.41,114.285,114.32,4600799998.0
2007-11-06 01:50:00,114.32,114.34,114.27,114.325,6854700019.0
2007-11-06 01:55:00,114.32,114.41,114.315,114.33,5643000030.0
2007-11-06 02:00:00,114.33,114.44,114.31,114.315,5323800036.0
2007-11-06 02:05:00,114.31,114.33,114.3,114.32,5875599999.0
2007-11-06 02:10:00,114.32,114.49,114.315,114.345,8742399983.0
2007-11-06 02:15:00,114.345,114.46,114.345,114.45,8632599905.0
2007-11-06 02:20:00,114.46,114.46,114.385,114.41,8710399878.0
2007-11-06 02:25:00,114.41,114.42,114.365,114.37,7808599875.0
2007-11-06 02:30:00,114.37,114.39,114.36,114.37,5606799994.0
2007-11-06 02:35:00,114.37,114.45,114.37,114.435,5111500011.0
2007-11-06 02:40:00,114.44,114.46,114.425,114.43,3067900001.0
2007-11-06 02:45:00,114.43,114.435,114.375,114.39,4015299997.0
2007-11-06 02:50:00,114.39,114.45,114.38,114.44,4487400008.0
2007-11-06 02:55:00,114.44,114.45,114.405,114.42,3919400004.0
2007-11-06 03:00:00,114.42,114.46,114.41,114.45,3716300000.0
2007-11-06 03:05:00,114.45,114.505,114.43,114.505,6976999991.0
2007-11-06 03:10:00,114.505,114.52,114.465,114.47,6612100006.0
2007-11-06 03:15:00,114.47,114.48,114.45,114.46,3087200000.0
2007-11-06 03:20:00,114.46,114.47,114.45,114.47,3171499999.0
2007-11-06 03:25:00,114.47,114.47,114.46,114.47,2361500000.0
2007-11-06 03:30:00,114.47,114.49,114.455,114.49,2758600000.0
2007-11-06 03:35:00,114.49,114.555,114.48,114.515,7447999968.0
2007-11-06 03:40:00,114.515,114.525,114.47,114.51,5039900029.0
2007-11-06 03:45:00,114.51,114.53,114.495,114.515,6393000005.0
2007-11-06 03:50:00,114.515,114.555,114.495,114.555,6202799997.0
2007-11-06 03:55:00,114.555,114.57,114.51,114.545,5428599998.0
2007-11-06 04:00:00,114.545,114.58,114.535,114.56,4098400002.0
2007-11-06 04:05:00,114.56,114.56,114.525,114.535,3459299985.0
2007-11-06 04:10:00,114.535,114.56,114.495,114.5,3635899997.0
2007-11-06 04:15:00,114.5,114.51,114.5,114.5,3446600000.0
2007-11-06 04:20:00,114.51,114.51,114.435,114.45,6228400004.0
2007-11-06 04:25:00,114.45,114.47,114.435,114.45,4488199997.0
2007-11-06 04:30:00,114.45,114.5,114.45,114.48,4974500005.0
2007-11-06 04:35:00,114.48,114.495,114.475,114.475,4235200031.0
2007-11-06 04:40:00,114.475,114.49,114.47,114.485,2384099990.0
2007-11-06 04:45:00,114.485,114.49,114.475,114.49,2244500032.0
2007-11-06 04:50:00,114.49,114.49,114.47,114.49,2878800016.0
2007-11-06 04:55:00,114.49,114.66,114.475,114.51,4635999945.0
2007-11-06 05:00:00,114.65,114.66,114.51,114.52,6430099953.0
2007-11-06 05:05:00,114.52,114.54,114.505,114.51,5532199947.0
2007-11-06 05:10:00,114.51,114.52,114.5,114.505,4097099963.0
2007-11-06 05:15:00,114.505,114.54,114.5,114.54,3999099938.0
2007-11-06 05:20:00,114.54,114.56,114.525,114.56,6172099987.0
2007-11-06 05:25:00,114.56,114.57,114.545,114.55,4620700019.0
2007-11-06 05:30:00,114.55,114.56,114.525,114.54,4380700008.0
2007-11-06 05:35:00,114.54,114.57,114.54,114.56,4607399988.0
2007-11-06 05:40:00,114.555,114.61,114.555,114.6,4146500005.0
2007-11-06 05:45:00,114.6,114.6,114.565,114.59,2714364000.0
2007-11-06 05:50:00,114.59,114.67,114.585,114.655,3450050002.0
2007-11-06 05:55:00,114.645,114.71,114.635,114.67,4376399999.0
2007-11-06 06:00:00,114.67,114.67,114.62,114.64,3386901999.0
2007-11-06 06:05:00,114.64,114.69,114.64,114.66,2762299998.0
2007-11-06 06:10:00,114.66,114.67,114.65,114.65,2579000000.0
2007-11-06 06:15:00,114.65,114.67,114.615,114.63,4257800001.0
2007-11-06 06:20:00,114.63,114.645,114.62,114.625,3936299998.0
2007-11-06 06:25:00,114.63,114.64,114.625,114.64,1284050000.0
2007-11-06 06:30:00,114.64,114.76,114.635,114.725,4615199993.0
2007-11-06 06:35:00,114.725,114.77,114.7,114.73,5310999994.0
2007-11-06 06:40:00,114.725,114.73,114.62,114.66,5486499998.0
2007-11-06 06:45:00,114.66,114.67,114.64,114.66,3142100000.0
2007-11-06 06:50:00,114.66,114.71,114.64,114.65,6574099999.0
2007-11-06 06:55:00,114.65,114.66,114.64,114.645,2270600002.0
2007-11-06 07:00:00,114.65,114.665,114.645,114.66,1664900000.0
2007-11-06 07:05:00,114.66,114.66,114.65,114.655,1132320000.0
2007-11-06 07:10:00,114.65,114.66,114.59,114.59,4348080007.0
2007-11-06 07:15:00,114.59,114.64,114.59,114.63,2919400000.0
2007-11-06 07:20:00,114.63,114.65,114.62,114.64,4280000010.0
2007-11-06 07:25:00,114.64,114.65,114.615,114.62,2425100000.0
2007-11-06 07:30:00,114.62,114.64,114.605,114.64,1252400000.0
2007-11-06 07:35:00,114.64,114.71,114.63,114.69,3108599995.0
2007-11-06 07:40:00,114.695,114.72,114.67,114.68,5916299980.0
2007-11-06 07:45:00,114.68,114.71,114.67,114.69,2597499985.0
2007-11-06 07:50:00,114.69,114.71,114.65,114.66,3122499997.0
2007-11-06 07:55:00,114.66,114.68,114.62,114.63,7663500015.0
2007-11-06 08:00:00,114.59,114.65,114.57,114.64,8042300008.0
2007-11-06 08:05:00,114.64,114.64,114.61,114.64,5759300009.0
2007-11-06 08:10:00,114.64,114.65,114.58,114.59,5555100005.0
2007-11-06 08:15:00,114.59,114.61,114.56,114.56,3842100001.0
2007-11-06 08:20:00,114.56,114.63,114.555,114.62,8729400005.0
2007-11-06 08:25:00,114.62,114.67,114.615,114.64,6299899998.0
2007-11-06 08:30:00,114.64,114.64,114.62,114.625,3791199991.0
2007-11-06 08:35:00,114.625,114.63,114.6,114.62,3919699988.0
2007-11-06 08:40:00,114.615,114.63,114.595,114.6,4111900011.0
2007-11-06 08:45:00,114.6,114.61,114.58,114.58,3449800000.0
2007-11-06 08:50:00,114.58,114.61,114.56,114.57,6914000000.0
2007-11-06 08:55:00,114.57,114.6,114.555,114.59,8796499966.0
2007-11-06 09:00:00,114.59,114.64,114.58,114.62,6959800008.0
2007-11-06 09:05:00,114.62,114.675,114.62,114.645,4676899989.0
2007-11-06 09:10:00,114.645,114.66,114.61,114.62,4553600005.0
2007-11-06 09:15:00,114.62,114.66,114.61,114.64,4468399993.0
2007-11-06 09:20:00,114.64,114.67,114.63,114.65,5950100002.0
2007-11-06 09:25:00,114.65,114.67,114.63,114.63,4897800005.0
2007-11-06 09:30:00,114.63,114.64,114.6,114.61,4645400013.0
2007-11-06 09:35:00,114.61,114.69,114.515,114.56,7019700002.0
2007-11-06 09:40:00,114.56,114.72,114.555,114.61,7132500009.0
2007-11-06 09:45:00,114.69,114.69,114.56,114.58,6564000010.0
2007-11-06 09:50:00,114.66,114.69,114.65,114.68,7804000025.0
2007-11-06 09:55:00,114.67,114.72,114.67,114.72,7804000025.0
2007-11-06 10:00:00,114.675,114.72,114.58,114.59,7334149977.0
2007-11-06 10:05:00,114.6,114.68,114.59,114.61,8986400021.0
2007-11-06 10:10:00,114.68,114.69,114.655,114.66,6475200009.0
2007-11-06 10:15:00,114.66,114.76,114.64,114.745,5495400005.0
2007-11-06 10:20:00,114.74,114.76,114.695,114.74,6303950001.0
2007-11-06 10:25:00,114.74,114.78,114.735,114.76,8116699949.0
2007-11-06 10:30:00,114.76,114.76,114.66,114.67,5177499995.0
2007-11-06 10:35:00,114.67,114.7,114.61,114.63,6546299848.0
2007-11-06 10:40:00,114.68,114.71,114.62,114.71,9124849954.0
2007-11-06 10:45:00,114.62,114.7,114.62,114.68,4615799968.0
2007-11-06 10:50:00,114.68,114.69,114.66,114.69,6600800017.0
2007-11-06 10:55:00,114.69,114.74,114.67,114.73,4945299987.0
2007-11-06 11:00:00,114.73,114.74,114.57,114.605,7329700026.0
2007-11-06 11:05:00,114.605,114.68,114.6,114.62,6251800001.0
2007-11-06 11:10:00,114.62,114.74,114.605,114.63,8553499961.0
2007-11-06 11:15:00,114.63,114.74,114.63,114.7,7642299988.0
2007-11-06 11:20:00,114.71,114.71,114.635,114.645,5791499999.0
2007-11-06 11:25:00,114.645,114.71,114.645,114.68,6463900016.0
2007-11-06 11:30:00,114.68,114.71,114.665,114.665,5607499995.0
2007-11-06 11:35:00,114.665,114.67,114.64,114.64,8464299983.0
2007-11-06 11:40:00,114.65,114.71,114.635,114.7,8703649981.0
2007-11-06 11:45:00,114.71,114.71,114.635,114.65,5506300042.0
2007-11-06 11:50:00,114.67,114.69,114.66,114.67,7383999988.0
2007-11-06 11:55:00,114.67,114.7,114.66,114.68,4300019993.0
2007-11-06 12:00:00,114.68,114.7,114.65,114.66,6588399979.0
2007-11-06 12:05:00,114.63,114.73,114.61,114.68,6867999976.0
2007-11-06 12:10:00,114.68,114.76,114.68,114.75,5857100000.0
2007-11-06 12:15:00,114.75,114.76,114.7,114.71,3425000001.0
2007-11-06 12:20:00,114.71,114.74,114.69,114.735,3536850008.0
2007-11-06 12:25:00,114.735,114.735,114.69,114.69,3528800001.0
2007-11-06 12:30:00,114.69,114.69,114.64,114.65,4478900009.0
2007-11-06 12:35:00,114.65,114.67,114.64,114.645,5347900008.0
2007-11-06 12:40:00,114.645,114.71,114.645,114.71,5455500014.0
2007-11-06 12:45:00,114.71,114.71,114.675,114.68,4473499988.0
2007-11-06 12:50:00,114.675,114.71,114.67,114.68,5320100003.0
2007-11-06 12:55:00,114.68,114.68,114.635,114.67,4957499996.0
2007-11-06 13:00:00,114.67,114.68,114.65,114.66,3139499989.0
2007-11-06 13:05:00,114.66,114.66,114.62,114.635,5629649999.0
2007-11-06 13:10:00,114.635,114.65,114.62,114.625,4057600018.0
2007-11-06 13:15:00,114.625,114.665,114.62,114.66,6581599988.0
2007-11-06 13:20:00,114.66,114.67,114.635,114.64,4955249984.0
2007-11-06 13:25:00,114.75,114.76,114.635,114.66,5013599991.0
2007-11-06 13:30:00,114.66,114.69,114.66,114.68,4026499983.0
2007-11-06 13:35:00,114.68,114.72,114.68,114.68,7207199985.0
2007-11-06 13:40:00,114.68,114.74,114.675,114.72,4504409995.0
2007-11-06 13:45:00,114.72,114.75,114.68,114.71,7323099993.0
2007-11-06 13:50:00,114.73,114.75,114.695,114.725,7792999964.0
2007-11-06 13:55:00,114.73,114.76,114.72,114.725,4550500002.0
2007-11-06 14:00:00,114.725,114.75,114.72,114.745,4855799995.0
2007-11-06 14:05:00,114.745,114.76,114.73,114.755,3222200005.0
2007-11-06 14:10:00,114.75,114.76,114.73,114.75,4806000004.0
2007-11-06 14:15:00,114.75,114.77,114.735,114.75,3831450000.0
2007-11-06 14:20:00,114.75,114.77,114.745,114.75,6036299996.0
2007-11-06 14:25:00,114.75,114.76,114.74,114.745,3998600010.0
2007-11-06 14:30:00,114.745,114.745,114.725,114.73,3540199988.0
2007-11-06 14:35:00,114.73,114.74,114.715,114.73,3142400000.0
2007-11-06 14:40:00,114.73,114.74,114.71,114.73,3108100000.0
2007-11-06 14:45:00,114.725,114.75,114.72,114.72,3991599997.0
2007-11-06 14:50:00,114.72,114.74,114.715,114.73,5154199953.0
2007-11-06 14:55:00,114.73,114.75,114.71,114.74,4462849924.0
2007-11-06 15:00:00,114.56,114.74,114.56,114.72,8063000013.0
2007-11-06 15:05:00,114.72,114.74,114.715,114.72,3485400006.0
2007-11-06 15:10:00,114.72,114.74,114.715,114.73,3688800002.0
2007-11-06 15:15:00,114.73,114.74,114.715,114.73,6590499999.0
2007-11-06 15:20:00,114.73,114.75,114.715,114.72,5670099999.0
2007-11-06 15:25:00,114.72,114.75,114.72,114.75,6065999987.0
2007-11-06 15:30:00,114.75,114.76,114.74,114.74,7219499982.0
2007-11-06 15:35:00,114.74,114.76,114.74,114.75,6785500002.0
2007-11-06 15:40:00,114.75,114.75,114.55,114.56,7118600004.0
2007-11-06 15:45:00,114.74,114.75,114.725,114.725,5326499969.0
2007-11-06 15:50:00,114.725,114.73,114.63,114.63,8138300019.0
2007-11-06 15:55:00,114.49,114.65,114.46,114.54,8916299987.0
2007-11-06 16:00:00,114.58,114.59,114.46,114.48,9057599983.0
2007-11-06 16:05:00,114.47,114.49,114.395,114.47,10258599981.0
2007-11-06 16:10:00,114.46,114.51,114.44,114.51,9627999988.0
2007-11-06 16:15:00,114.52,114.52,114.46,114.475,6922799998.0
2007-11-06 16:20:00,114.475,114.5,114.435,114.49,7528299976.0
2007-11-06 16:25:00,114.47,114.52,114.46,114.52,7747759996.0
2007-11-06 16:30:00,114.51,114.53,114.46,114.47,7048400005.0
2007-11-06 16:35:00,114.48,114.56,114.47,114.51,7639760007.0
2007-11-06 16:40:00,114.51,114.61,114.51,114.57,8541299997.0
2007-11-06 16:45:00,114.57,114.58,114.42,114.57,7906349980.0
2007-11-06 16:50:00,114.57,114.58,114.33,114.49,6457999984.0
2007-11-06 16:55:00,114.49,114.5,114.25,114.29,7348600000.0
2007-11-06 17:00:00,114.54,114.57,114.47,114.495,7357100002.0
2007-11-06 17:05:00,114.495,114.51,114.46,114.48,7011999979.0
2007-11-06 17:10:00,114.48,114.52,114.36,114.52,8562600010.0
2007-11-06 17:15:00,114.52,114.54,114.35,114.54,8598700027.0
2007-11-06 17:20:00,114.54,114.54,114.37,114.39,8957989996.0
2007-11-06 17:25:00,114.5,114.54,114.37,114.53,9536300018.0
2007-11-06 17:30:00,114.53,114.54,114.3,114.32,8120799992.0
2007-11-06 17:35:00,114.31,114.51,114.3,114.51,7644399945.0
2007-11-06 17:40:00,114.51,114.51,114.38,114.38,8815400003.0
2007-11-06 17:45:00,114.39,114.46,114.35,114.36,8248099991.0
2007-11-06 17:50:00,114.36,114.55,114.295,114.55,8000742014.0
2007-11-06 17:55:00,114.56,114.58,114.26,114.5,9212885989.0
2007-11-06 18:00:00,114.49,114.5,114.43,114.45,7843499935.0
2007-11-06 18:05:00,114.34,114.46,114.315,114.44,9156999952.0
2007-11-06 18:10:00,114.45,114.45,114.365,114.37,7138299989.0
2007-11-06 18:15:00,114.37,114.54,114.35,114.41,7572300006.0
2007-11-06 18:20:00,114.41,114.52,114.385,114.395,8033700000.0
2007-11-06 18:25:00,114.55,114.56,114.375,114.38,9645200003.0
2007-11-06 18:30:00,114.38,114.4,114.315,114.325,8515850011.0
2007-11-06 18:35:00,114.325,114.45,114.305,114.44,9226399997.0
2007-11-06 18:40:00,114.45,114.45,114.38,114.39,8617000005.0
2007-11-06 18:45:00,114.46,114.46,114.385,114.385,8720999997.0
2007-11-06 18:50:00,114.46,114.47,114.385,114.47,5098999956.0
2007-11-06 18:55:00,114.56,114.59,114.49,114.52,8315799962.0
2007-11-06 19:00:00,114.51,114.52,114.44,114.52,7979699984.0
2007-11-06 19:05:00,114.46,114.47,114.45,114.45,8197999975.0
2007-11-06 19:10:00,114.54,114.55,114.435,114.54,8523699998.0
2007-11-06 19:15:00,114.52,114.57,114.47,114.57,7220000000.0
2007-11-06 19:20:00,114.57,114.57,114.525,114.55,5550500000.0
2007-11-06 19:25:00,114.55,114.57,114.49,114.5,6698899998.0
2007-11-06 19:30:00,114.5,114.52,114.43,114.43,6752749983.0
2007-11-06 19:35:00,114.43,114.55,114.425,114.54,8800399880.0
2007-11-06 19:40:00,114.53,114.54,114.445,114.46,5746299927.0
2007-11-06 19:45:00,114.46,114.52,114.445,114.51,8268700008.0
2007-11-06 19:50:00,114.52,114.55,114.45,114.54,8780299994.0
2007-11-06 19:55:00,114.53,114.55,114.51,114.525,8206102078.0
2007-11-06 20:00:00,114.525,114.55,114.49,114.52,5309899989.0
2007-11-06 20:05:00,114.52,114.56,114.48,114.56,6613999968.0
2007-11-06 20:10:00,114.47,114.55,114.45,114.54,9482599934.0
2007-11-06 20:15:00,114.54,114.55,114.485,114.49,5924099992.0
2007-11-06 20:20:00,114.49,114.56,114.49,114.54,6989799971.0
2007-11-06 20:25:00,114.54,114.56,114.485,114.49,7198899963.0
2007-11-06 20:30:00,114.49,114.51,114.48,114.5,5351599996.0
2007-11-06 20:35:00,114.5,114.56,114.5,114.55,6479299996.0
2007-11-06 20:40:00,114.55,114.56,114.525,114.54,4672899994.0
2007-11-06 20:45:00,114.54,114.55,114.51,114.52,6429499974.0
2007-11-06 20:50:00,114.52,114.56,114.515,114.55,4696900000.0
2007-11-06 20:55:00,114.55,114.55,114.48,114.48,6698399967.0
2007-11-06 21:00:00,114.48,114.52,114.48,114.5,7652999976.0
2007-11-06 21:05:00,114.5,114.63,114.48,114.61,7755699965.0
2007-11-06 21:10:00,114.62,114.63,114.46,114.51,8160200025.0
2007-11-06 21:15:00,114.6,114.62,114.49,114.52,7842699974.0
2007-11-06 21:20:00,114.52,114.52,114.47,114.495,8399099990.0
2007-11-06 21:25:00,114.495,114.65,114.475,114.475,6984899935.0
2007-11-06 21:30:00,114.475,114.67,114.455,114.66,6693100010.0
2007-11-06 21:35:00,114.65,114.65,114.61,114.61,8146800040.0
2007-11-06 21:40:00,114.62,114.66,114.51,114.54,9627300031.0
2007-11-06 21:45:00,114.54,114.7,114.52,114.68,9213699944.0
2007-11-06 21:50:00,114.55,114.58,114.55,114.565,7790300004.0
2007-11-06 21:55:00,114.565,114.6,114.55,114.575,5473800007.0
2007-11-06 22:00:00,114.575,114.66,114.565,114.635,5784199993.0
2007-11-06 22:05:00,114.635,114.64,114.6,114.62,5527800004.0
2007-11-06 22:10:00,114.62,114.65,114.6,114.62,4283100000.0
2007-11-06 22:15:00,114.62,114.69,114.615,114.66,4376900006.0
2007-11-06 22:20:00,114.66,114.67,114.63,114.655,5012699970.0
2007-11-06 22:25:00,114.66,114.68,114.65,114.67,4564399956.0
2007-11-06 22:30:00,114.67,114.68,114.665,114.665,3438299999.0
2007-11-06 22:35:00,114.665,114.665,114.62,114.62,4969300010.0
2007-11-06 22:40:00,114.62,114.68,114.62,114.67,7768200001.0
2007-11-06 22:45:00,114.67,114.71,114.66,114.685,6288700001.0
2007-11-06 22:50:00,114.685,114.7,114.635,114.66,3512000002.0
2007-11-06 22:55:00,114.66,114.71,114.66,114.71,2440900000.0
2007-11-06 23:00:00,114.71,114.71,114.655,114.675,2728899995.0
2007-11-06 23:05:00,114.675,114.69,114.665,114.685,3180700023.0
2007-11-06 23:10:00,114.685,114.695,114.67,114.69,1364000001.0
2007-11-06 23:15:00,114.69,114.695,114.665,114.685,1410700000.0
2007-11-06 23:20:00,114.685,114.72,114.68,114.71,1847800000.0
2007-11-06 23:25:00,114.71,114.72,114.695,114.7,2313099998.0
2007-11-06 23:30:00,114.7,114.73,114.695,114.715,2909199999.0
2007-11-06 23:35:00,114.715,114.73,114.69,114.705,2491099997.0
2007-11-06 23:40:00,114.7,114.73,114.695,114.71,2432100013.0
2007-11-06 23:45:00,114.71,114.73,114.71,114.72,3049900000.0
2007-11-06 23:50:00,114.72,114.74,114.71,114.73,1727000000.0
2007-11-06 23:55:00,114.73,114.73,114.705,114.715,3068399985.0
2007-11-07 00:00:00,114.715,114.73,114.685,114.72,1573600000.0
2007-11-07 00:05:00,114.72,114.72,114.65,114.71,1332800000.0
2007-11-07 00:10:00,114.71,114.72,114.635,114.65,1676500001.0
2007-11-07 00:15:00,114.65,114.67,114.595,114.63,1734400000.0
2007-11-07 00:20:00,114.63,114.64,114.615,114.63,1234500000.0
2007-11-07 00:25:00,114.63,114.655,114.615,114.65,1406500000.0
2007-11-07 00:30:00,114.65,114.65,114.6,114.63,3198099974.0
2007-11-07 00:35:00,114.63,114.66,114.57,114.57,5827799986.0
2007-11-07 00:40:00,114.57,114.62,114.57,114.61,3385000000.0
2007-11-07 00:45:00,114.61,114.61,114.58,114.61,1522600000.0
2007-11-07 00:50:00,114.61,114.62,114.57,114.58,3583399997.0
2007-11-07 00:55:00,114.58,114.655,114.565,114.64,2161700000.0
2007-11-07 01:00:00,114.64,114.67,114.64,114.66,4521900000.0
2007-11-07 01:05:00,114.66,114.67,114.65,114.66,4269100000.0
2007-11-07 01:10:00,114.66,114.67,114.61,114.62,5508299974.0
2007-11-07 01:15:00,114.62,114.69,114.62,114.68,8880300019.0
2007-11-07 01:20:00,114.68,114.72,114.675,114.68,5503599997.0
2007-11-07 01:25:00,114.68,114.76,114.67,114.745,7136700017.0
2007-11-07 01:30:00,114.75,114.75,114.725,114.74,4197000000.0
2007-11-07 01:35:00,114.74,114.75,114.68,114.68,3793200001.0
2007-11-07 01:40:00,114.68,114.72,114.68,114.705,5034399995.0
2007-11-07 01:45:00,114.71,114.75,114.7,114.72,6356400002.0
2007-11-07 01:50:00,114.72,114.72,114.69,114.7,4400699954.0
2007-11-07 01:55:00,114.7,114.72,114.685,114.715,4262400016.0
2007-11-07 02:00:00,114.715,114.72,114.705,114.71,5135000012.0
2007-11-07 02:05:00,114.71,114.76,114.71,114.735,1982860000.0
2007-11-07 02:10:00,114.735,114.76,114.72,114.745,4118399998.0
2007-11-07 02:15:00,114.745,114.77,114.74,114.745,2584499984.0
2007-11-07 02:20:00,114.745,114.76,114.72,114.725,2549250000.0
2007-11-07 02:25:00,114.725,114.74,114.72,114.725,1963500000.0
2007-11-07 02:30:00,114.725,114.745,114.71,114.72,1566959998.0
2007-11-07 02:35:00,114.72,114.73,114.69,114.71,4258000000.0
2007-11-07 02:40:00,114.71,114.71,114.675,114.68,4306320001.0
2007-11-07 02:45:00,114.68,114.7,114.67,114.69,4388699989.0
2007-11-07 02:50:00,114.69,114.74,114.685,114.73,4440099996.0
2007-11-07 02:55:00,114.73,114.74,114.715,114.72,2904999999.0
2007-11-07 03:00:00,114.72,114.74,114.715,114.73,2889199998.0
2007-11-07 03:05:00,114.73,114.73,114.715,114.72,5750399999.0
2007-11-07 03:10:00,114.72,114.74,114.72,114.74,5459000000.0
2007-11-07 03:15:00,114.74,114.78,114.73,114.74,2786600003.0
2007-11-07 03:20:00,114.74,114.74,114.72,114.73,1786600000.0
2007-11-07 03:25:00,114.73,114.73,114.71,114.73,1672400000.0
2007-11-07 03:30:00,114.73,114.73,114.71,114.72,1868250002.0
2007-11-07 03:35:00,114.72,114.72,114.705,114.71,1648800000.0
2007-11-07 03:40:00,114.71,114.71,114.66,114.66,3080600064.0
2007-11-07 03:45:00,114.66,114.68,114.65,114.66,3895400000.0
2007-11-07 03:50:00,114.66,114.67,114.65,114.65,3575400005.0
2007-11-07 03:55:00,114.65,114.67,114.64,114.67,4602900001.0
2007-11-07 04:00:00,114.67,114.68,114.46,114.47,5039500001.0
2007-11-07 04:05:00,114.48,114.7,114.47,114.68,4139900000.0
2007-11-07 04:10:00,114.68,114.69,114.6,114.61,4005140006.0
2007-11-07 04:15:00,114.61,114.63,114.57,114.61,4464899974.0
2007-11-07 04:20:00,114.61,114.62,114.57,114.6,4986199986.0
2007-11-07 04:25:00,114.6,114.6,114.17,114.185,6127750002.0
2007-11-07 04:30:00,114.175,114.39,114.12,114.3,7876080001.0
2007-11-07 04:35:00,114.3,114.455,114.28,114.29,6376899992.0
2007-11-07 04:40:00,114.29,114.4,114.28,114.4,6002200016.0
2007-11-07 04:45:00,114.4,114.53,114.38,114.525,6512209000.0
2007-11-07 04:50:00,114.52,114.575,114.315,114.43,4135789999.0
2007-11-07 04:55:00,114.43,114.48,114.415,114.45,4473900000.0
2007-11-07 05:00:00,114.45,114.55,114.44,114.48,4053900000.0
2007-11-07 05:05:00,114.48,114.53,114.45,114.46,5628799997.0
2007-11-07 05:10:00,114.46,114.49,114.44,114.48,4844839999.0
2007-11-07 05:15:00,114.48,114.48,114.4,114.41,5543399984.0
2007-11-07 05:20:00,114.41,114.43,114.31,114.38,5886199999.0
2007-11-07 05:25:00,114.38,114.39,114.18,114.365,7349899998.0
2007-11-07 05:30:00,114.37,114.38,114.2,114.38,5464899998.0
2007-11-07 05:35:00,114.38,114.38,114.32,114.32,5004499994.0
2007-11-07 05:40:00,114.32,114.36,114.31,114.36,6578700000.0
2007-11-07 05:45:00,114.36,114.4,114.345,114.35,3723600000.0
2007-11-07 05:50:00,114.35,114.39,114.345,114.37,4290400001.0
2007-11-07 05:55:00,114.11,114.36,114.11,114.32,6677400002.0
2007-11-07 06:00:00,114.32,114.32,114.26,114.28,9675500002.0
2007-11-07 06:05:00,114.12,114.28,114.12,114.23,6795699991.0
2007-11-07 06:10:00,114.23,114.26,114.05,114.07,7952699956.0
2007-11-07 06:15:00,114.16,114.2,114.02,114.06,9433000017.0
2007-11-07 06:20:00,114.05,114.25,114.0,114.2,9439000068.0
2007-11-07 06:25:00,114.2,114.24,114.19,114.2,5931280000.0
2007-11-07 06:30:00,114.2,114.23,114.195,114.21,3064500000.0
2007-11-07 06:35:00,114.21,114.24,114.185,114.2,3602500000.0
2007-11-07 06:40:00,114.2,114.21,114.165,114.18,4438400003.0
2007-11-07 06:45:00,114.18,114.18,113.95,114.11,9077600000.0
2007-11-07 06:50:00,114.11,114.13,113.89,114.13,8854799964.0
2007-11-07 06:55:00,113.82,114.15,113.82,114.12,7534869928.0
2007-11-07 07:00:00,114.12,114.16,113.84,113.84,6605899994.0
2007-11-07 07:05:00,114.13,114.13,113.87,113.93,7956299990.0
2007-11-07 07:10:00,113.94,114.09,113.91,114.07,9139400000.0
2007-11-07 07:15:00,113.97,114.05,113.95,114.05,8746600005.0
2007-11-07 07:20:00,114.05,114.06,113.98,114.0,6950400002.0
2007-11-07 07:25:00,114.0,114.02,113.945,114.0,8535499998.0
2007-11-07 07:30:00,113.99,114.05,113.94,113.995,7455499993.0
2007-11-07 07:35:00,113.995,114.05,113.99,114.0,3721700000.0
2007-11-07 07:40:00,114.0,114.01,113.94,113.99,6208000000.0
2007-11-07 07:45:00,113.985,113.985,113.88,113.9,4869400000.0
2007-11-07 07:50:00,113.9,114.03,113.88,114.02,6795100002.0
2007-11-07 07:55:00,113.835,113.88,113.825,113.87,5379100009.0
2007-11-07 08:00:00,113.87,113.9,113.83,113.85,4916700000.0
2007-11-07 08:05:00,113.85,113.94,113.83,113.935,6645500000.0
2007-11-07 08:10:00,113.93,114.0,113.92,113.92,5991699998.0
2007-11-07 08:15:00,113.965,114.06,113.96,114.04,7286999988.0
2007-11-07 08:20:00,114.04,114.07,114.015,114.02,7650800010.0
2007-11-07 08:25:00,114.02,114.03,113.99,114.0,4805500001.0
2007-11-07 08:30:00,114.0,114.06,114.0,114.045,4690200000.0
2007-11-07 08:35:00,114.045,114.05,113.98,114.01,4749699994.0
2007-11-07 08:40:00,114.01,114.02,113.96,113.97,4106649995.0
2007-11-07 08:45:00,113.97,113.97,113.91,113.92,8167099932.0
2007-11-07 08:50:00,113.92,114.04,113.82,114.03,3740799989.0
2007-11-07 08:55:00,114.03,114.05,114.03,114.05,4147999958.0
2007-11-07 09:00:00,114.05,114.05,113.99,114.0,3142299994.0
2007-11-07 09:05:00,114.0,114.01,113.925,113.93,5109499999.0
2007-11-07 09:10:00,113.93,114.01,113.915,113.93,4528800000.0
2007-11-07 09:15:00,113.86,113.93,113.75,113.76,8830899993.0
2007-11-07 09:20:00,113.77,113.9,113.72,113.8,9670799994.0
2007-11-07 09:25:00,113.8,113.87,113.675,113.76,6663599972.0
2007-11-07 09:30:00,113.86,113.87,113.73,113.78,7757299987.0
2007-11-07 09:35:00,113.78,113.88,113.77,113.85,5282500005.0
2007-11-07 09:40:00,113.845,113.935,113.835,113.87,7289100011.0
2007-11-07 09:45:00,113.94,113.95,113.86,113.88,8948599976.0
2007-11-07 09:50:00,113.88,113.91,113.83,113.88,7138280006.0
2007-11-07 09:55:00,113.87,113.93,113.86,113.905,6991959992.0
2007-11-07 10:00:00,113.905,113.95,113.86,113.925,2544599998.0
2007-11-07 10:05:00,113.925,113.96,113.885,113.895,2824300004.0
2007-11-07 10:10:00,113.895,113.91,113.865,113.88,2033600003.0
2007-11-07 10:15:00,113.88,113.925,113.86,113.92,2684700008.0
2007-11-07 10:20:00,113.92,113.92,113.85,113.87,6152000022.0
2007-11-07 10:25:00,113.87,113.88,113.855,113.87,7418999999.0
2007-11-07 10:30:00,113.87,113.94,113.865,113.935,6321899999.0
2007-11-07 10:35:00,113.935,113.99,113.92,113.98,4441599991.0
2007-11-07 10:40:00,113.98,114.0,113.945,113.955,2026899994.0
2007-11-07 10:45:00,113.955,113.96,113.875,113.905,3055300006.0
2007-11-07 10:50:00,113.9,113.92,113.87,113.89,5779799986.0
2007-11-07 10:55:00,113.895,113.905,113.87,113.88,2560020000.0
2007-11-07 11:00:00,113.88,113.89,113.815,113.815,2898899995.0
2007-11-07 11:05:00,113.815,113.84,113.78,113.825,3270100003.0
2007-11-07 11:10:00,113.825,113.835,113.735,113.745,2238389991.0
2007-11-07 11:15:00,113.745,113.755,113.645,113.685,4442199983.0
2007-11-07 11:20:00,113.68,113.7,113.575,113.61,6370460032.0
2007-11-07 11:25:00,113.615,113.62,113.14,113.565,2403509001.0
2007-11-07 11:30:00,113.56,113.58,113.21,113.555,6357530016.0
2007-11-07 11:35:00,113.14,113.595,113.14,113.555,7969599929.0
2007-11-07 11:40:00,113.555,113.555,113.355,113.375,6986880023.0
2007-11-07 11:45:00,113.375,113.41,113.315,113.34,5711339994.0
2007-11-07 11:50:00,113.34,113.43,113.335,113.41,4694300004.0
2007-11-07 11:55:00,113.41,113.425,113.305,113.33,5775900001.0
2007-11-07 12:00:00,113.33,113.34,113.095,113.17,6060549985.0
2007-11-07 12:05:00,113.17,113.33,113.15,113.2,5566119997.0
2007-11-07 12:10:00,113.2,113.31,113.165,113.31,7488999987.0
2007-11-07 12:15:00,113.31,113.335,113.23,113.255,7890200006.0
2007-11-07 12:20:00,113.255,113.27,113.155,113.165,6635099941.0
2007-11-07 12:25:00,113.165,113.265,113.15,113.26,6963699994.0
2007-11-07 12:30:00,113.26,113.265,113.14,113.14,6755400005.0
2007-11-07 12:35:00,113.14,113.2,113.14,113.155,6649500011.0
2007-11-07 12:40:00,113.155,113.165,113.12,113.14,7462512000.0
2007-11-07 12:45:00,113.19,113.25,113.155,113.245,8034799996.0
2007-11-07 12:50:00,113.245,113.27,113.16,113.18,4673300005.0
2007-11-07 12:55:00,113.21,113.355,113.2,113.32,5571300000.0
2007-11-07 13:00:00,113.32,113.32,113.24,113.265,5570603903.0
2007-11-07 13:05:00,113.265,113.34,112.88,112.93,6194299995.0
2007-11-07 13:10:00,113.34,113.35,112.87,112.98,8650189993.0
2007-11-07 13:15:00,113.285,113.32,112.94,112.95,9273219991.0
2007-11-07 13:20:00,112.94,113.18,112.92,113.125,9417374014.0
2007-11-07 13:25:00,113.13,113.17,113.115,113.12,8613080019.0
2007-11-07 13:30:00,113.02,113.13,113.0,113.09,4929100016.0
2007-11-07 13:35:00,113.09,113.165,113.07,113.16,2552999991.0
2007-11-07 13:40:00,113.16,113.205,113.145,113.19,5185099995.0
2007-11-07 13:45:00,113.19,113.26,113.18,113.255,5908099972.0
2007-11-07 13:50:00,113.25,113.275,113.0,113.23,5338899979.0
2007-11-07 13:55:00,112.95,113.235,112.87,113.17,3539399987.0
2007-11-07 14:00:00,113.17,113.17,112.9,113.045,3649999997.0
2007-11-07 14:05:00,113.045,113.07,112.88,112.94,4910008008.0
2007-11-07 14:10:00,112.94,113.015,112.78,112.985,7819999979.0
2007-11-07 14:15:00,112.78,113.02,112.78,112.96,4066120000.0
2007-11-07 14:20:00,112.96,112.99,112.925,112.955,3190700000.0
2007-11-07 14:25:00,112.955,113.04,112.95,113.035,7007700007.0
2007-11-07 14:30:00,113.035,113.07,112.995,113.0,5117599999.0
2007-11-07 14:35:00,113.0,113.095,112.955,112.975,6627600004.0
2007-11-07 14:40:00,112.98,113.07,112.975,113.065,3347299996.0
2007-11-07 14:45:00,113.065,113.07,113.005,113.065,5585800001.0
2007-11-07 14:50:00,113.06,113.07,112.95,112.95,2975760007.0
2007-11-07 14:55:00,112.955,112.96,112.88,112.93,3494831979.0
2007-11-07 15:00:00,112.93,113.15,112.87,113.14,2645400006.0
2007-11-07 15:05:00,112.825,113.08,112.815,112.83,4126749988.0
2007-11-07 15:10:00,112.83,112.84,112.765,112.795,3397499991.0
2007-11-07 15:15:00,112.79,112.84,112.79,112.82,6270999994.0
2007-11-07 15:20:00,112.82,113.01,112.8,113.005,4614009988.0
2007-11-07 15:25:00,113.005,113.06,112.995,113.02,3340099998.0
2007-11-07 15:30:00,113.02,113.32,112.985,113.1,7227299980.0
2007-11-07 15:35:00,113.1,113.33,113.03,113.3,7683199963.0
2007-11-07 15:40:00,113.02,113.025,112.925,112.965,5815599987.0
2007-11-07 15:45:00,112.965,113.31,112.945,113.31,7378199980.0
2007-11-07 15:50:00,113.32,113.32,113.005,113.095,7719699977.0
2007-11-07 15:55:00,113.095,113.195,113.09,113.175,3408100002.0
2007-11-07 16:00:00,113.175,113.19,113.14,113.15,3674589997.0
2007-11-07 16:05:00,113.15,113.155,113.055,113.105,5240719981.0
2007-11-07 16:10:00,113.26,113.33,113.115,113.21,8377999956.0
2007-11-07 16:15:00,113.21,113.3,113.18,113.195,6548399983.0
2007-11-07 16:20:00,113.195,113.22,113.16,113.19,3172099991.0
2007-11-07 16:25:00,113.19,113.32,113.19,113.3,4003799995.0
2007-11-07 16:30:00,113.3,113.33,113.23,113.265,5877099998.0
2007-11-07 16:35:00,113.265,113.34,113.25,113.31,5424609984.0
2007-11-07 16:40:00,113.31,113.39,113.05,113.37,3193469997.0
2007-11-07 16:45:00,113.12,113.32,113.11,113.32,3263800000.0
2007-11-07 16:50:00,113.32,113.33,113.22,113.24,3010499994.0
2007-11-07 16:55:00,113.24,113.28,113.22,113.255,3562810015.0
2007-11-07 17:00:00,113.255,113.255,113.135,113.19,4469699994.0
2007-11-07 17:05:00,113.195,113.315,113.19,113.29,6111850000.0
2007-11-07 17:10:00,113.285,113.34,113.24,113.24,6370500006.0
2007-11-07 17:15:00,113.3,113.34,113.275,113.275,4663999994.0
2007-11-07 17:20:00,113.275,113.285,113.23,113.255,6331799990.0
2007-11-07 17:25:00,113.26,113.27,113.17,113.22,1824199997.0
2007-11-07 17:30:00,113.23,113.235,113.115,113.115,5536299941.0
2007-11-07 17:35:00,113.115,113.15,113.005,113.03,3280600000.0
2007-11-07 17:40:00,113.03,113.26,113.01,113.12,4737979982.0
2007-11-07 17:45:00,113.12,113.255,113.115,113.225,3810279989.0
2007-11-07 17:50:00,113.225,113.305,113.2,113.255,4814299988.0
2007-11-07 17:55:00,113.255,113.29,113.21,113.21,3204799999.0
2007-11-07 18:00:00,113.21,113.235,113.16,113.18,2357300004.0
2007-11-07 18:05:00,113.18,113.265,113.155,113.245,7467399964.0
2007-11-07 18:10:00,113.245,113.325,113.08,113.1,9215399988.0
2007-11-07 18:15:00,113.245,113.325,113.245,113.325,3598900002.0
2007-11-07 18:20:00,113.325,113.34,113.26,113.265,5629399995.0
2007-11-07 18:25:00,113.265,113.265,113.175,113.25,6028299996.0
2007-11-07 18:30:00,113.25,113.31,113.24,113.275,4983300002.0
2007-11-07 18:35:00,113.27,113.285,113.235,113.24,6803599997.0
2007-11-07 18:40:00,113.24,113.28,113.24,113.25,6566200037.0
2007-11-07 18:45:00,113.25,113.26,113.22,113.23,6157870000.0
2007-11-07 18:50:00,113.23,113.26,113.09,113.24,6883000013.0
2007-11-07 18:55:00,113.24,113.29,113.22,113.29,5397920002.0
2007-11-07 19:00:00,113.29,113.305,113.205,113.24,3478399998.0
2007-11-07 19:05:00,113.24,113.245,113.2,113.2,2421919999.0
2007-11-07 19:10:00,113.2,113.205,113.08,113.115,4549399999.0
2007-11-07 19:15:00,113.115,113.13,113.045,113.06,5474500000.0
2007-11-07 19:20:00,113.06,113.15,113.025,113.09,5948700004.0
2007-11-07 19:25:00,113.09,113.15,113.08,113.11,5167500001.0
2007-11-07 19:30:00,113.115,113.19,113.11,113.18,7499100020.0
2007-11-07 19:35:00,113.18,113.245,113.16,113.24,4106800013.0
2007-11-07 19:40:00,113.24,113.25,113.21,113.21,4638600008.0
2007-11-07 19:45:00,113.21,113.21,113.08,113.12,4097180003.0
2007-11-07 19:50:00,113.12,113.155,113.075,113.135,5987799999.0
2007-11-07 19:55:00,113.135,113.18,113.11,113.13,4815300000.0
2007-11-07 20:00:00,113.13,113.15,112.82,113.12,7173199999.0
2007-11-07 20:05:00,113.12,113.15,113.1,113.11,4545399994.0
2007-11-07 20:10:00,113.11,113.12,113.05,113.055,4454100028.0
2007-11-07 20:15:00,113.055,113.055,112.885,112.94,7164299999.0
2007-11-07 20:20:00,113.01,113.02,112.84,112.99,8549000075.0
2007-11-07 20:25:00,113.0,113.02,112.82,112.89,6570500207.0
2007-11-07 20:30:00,112.89,112.995,112.875,112.93,5358000000.0
2007-11-07 20:35:00,112.93,112.96,112.89,112.915,3042200000.0
2007-11-07 20:40:00,112.915,112.99,112.9,112.945,2621799999.0
2007-11-07 20:45:00,112.945,112.96,112.9,112.95,4330499998.0
2007-11-07 20:50:00,112.95,112.995,112.905,112.905,5302400007.0
2007-11-07 20:55:00,112.905,112.97,112.89,112.895,5768700029.0
2007-11-07 21:00:00,112.895,112.92,112.83,112.865,7551000043.0
2007-11-07 21:05:00,112.865,112.93,112.835,112.93,8046400075.0
2007-11-07 21:10:00,112.93,112.99,112.9,112.99,4892699999.0
2007-11-07 21:15:00,112.99,113.05,112.965,113.01,5558099993.0
2007-11-07 21:20:00,113.01,113.02,112.94,112.95,6196799963.0
2007-11-07 21:25:00,112.96,113.06,112.9,113.05,8132200000.0
2007-11-07 21:30:00,113.05,113.07,113.0,113.04,7187599999.0
2007-11-07 21:35:00,113.04,113.08,113.02,113.04,6830899973.0
2007-11-07 21:40:00,113.04,113.13,113.025,113.105,4556350001.0
2007-11-07 21:45:00,113.105,113.12,113.005,113.015,4837099980.0
2007-11-07 21:50:00,113.015,113.03,112.78,112.94,8858199997.0
2007-11-07 21:55:00,112.94,112.97,112.74,112.76,9342799978.0
2007-11-07 22:00:00,112.89,112.98,112.74,112.76,9850700035.0
2007-11-07 22:05:00,112.92,113.0,112.76,112.77,8285599991.0
2007-11-07 22:10:00,113.02,113.04,113.005,113.015,7039799996.0
2007-11-07 22:15:00,113.02,113.07,112.99,113.0,7300999994.0
2007-11-07 22:20:00,113.0,113.02,112.81,112.82,8524900001.0
2007-11-07 22:25:00,112.95,112.97,112.81,112.83,6937700002.0
2007-11-07 22:30:00,112.92,112.95,112.78,112.9,5195899998.0
2007-11-07 22:35:00,112.9,112.94,112.76,112.76,9027999997.0
2007-11-07 22:40:00,112.875,112.92,112.85,112.91,6120800000.0
2007-11-07 22:45:00,112.91,112.92,112.845,112.85,7052300000.0
2007-11-07 22:50:00,112.85,112.86,112.67,112.76,8258999982.0
2007-11-07 22:55:00,112.76,112.83,112.6,112.765,10509899999.0
2007-11-07 23:00:00,112.765,112.82,112.75,112.765,4300999996.0
2007-11-07 23:05:00,112.765,112.82,112.765,112.785,3916500000.0
2007-11-07 23:10:00,112.78,112.81,112.765,112.77,6381899996.0
2007-11-07 23:15:00,112.77,112.83,112.41,112.82,5975800000.0
2007-11-07 23:20:00,112.82,112.85,112.805,112.83,6526100006.0
2007-11-07 23:25:00,112.83,112.84,112.8,112.84,4909699997.0
2007-11-07 23:30:00,112.84,112.84,112.78,112.79,4390499995.0
2007-11-07 23:35:00,112.79,112.79,112.77,112.77,3648200000.0
2007-11-07 23:40:00,112.77,112.78,112.76,112.78,3351400000.0
2007-11-07 23:45:00,112.78,112.8,112.755,112.78,3654600000.0
2007-11-07 23:50:00,112.78,112.78,112.68,112.725,3173000001.0
2007-11-07 23:55:00,112.73,112.74,112.605,112.605,2637899997.0
2007-11-08 00:00:00,112.615,112.615,112.55,112.56,2512100000.0
2007-11-08 00:05:00,112.56,112.62,112.54,112.54,3120800000.0
2007-11-08 00:10:00,112.54,112.57,112.5,112.51,4266800028.0
2007-11-08 00:15:00,112.51,112.53,112.045,112.37,5849700003.0
2007-11-08 00:20:00,112.37,112.43,112.28,112.31,5229799995.0
2007-11-08 00:25:00,112.31,112.35,112.225,112.235,4514400001.0
2007-11-08 00:30:00,112.235,112.36,112.225,112.34,5410499997.0
2007-11-08 00:35:00,112.35,112.39,112.26,112.3,5947000000.0
2007-11-08 00:40:00,112.3,112.39,112.27,112.38,4893400001.0
2007-11-08 00:45:00,112.38,112.39,112.265,112.3,7734099979.0
2007-11-08 00:50:00,112.3,112.365,112.245,112.355,3653399999.0
2007-11-08 00:55:00,112.355,112.38,112.3,112.37,3364800003.0
2007-11-08 01:00:00,112.37,112.45,112.37,112.435,3706099999.0
2007-11-08 01:05:00,112.435,112.435,112.335,112.42,4231620000.0
2007-11-08 01:10:00,112.42,112.51,112.38,112.44,6281800000.0
2007-11-08 01:15:00,112.44,112.44,112.365,112.38,5108711993.0
2007-11-08 01:20:00,112.38,112.46,112.37,112.455,3901100000.0
2007-11-08 01:25:00,112.455,112.49,112.44,112.48,3098600000.0
2007-11-08 01:30:00,112.48,112.52,112.46,112.51,3934100000.0
2007-11-08 01:35:00,112.51,112.56,112.455,112.52,5816800002.0
2007-11-08 01:40:00,112.52,112.54,112.43,112.435,9037600000.0
2007-11-08 01:45:00,112.435,112.505,112.42,112.475,5493700001.0
2007-11-08 01:50:00,112.475,112.57,112.47,112.555,7780999916.0
2007-11-08 01:55:00,112.555,112.8,112.55,112.62,8852299999.0
2007-11-08 02:00:00,112.62,112.68,112.615,112.64,3477840001.0
2007-11-08 02:05:00,112.64,112.65,112.5,112.53,5350450001.0
2007-11-08 02:10:00,112.53,112.61,112.525,112.6,3940899999.0
2007-11-08 02:15:00,112.6,112.69,112.58,112.67,3513600000.0
2007-11-08 02:20:00,112.67,112.76,112.66,112.75,3633760000.0
2007-11-08 02:25:00,112.75,112.81,112.72,112.79,3763600000.0
2007-11-08 02:30:00,112.79,112.8,112.68,112.71,5276400000.0
2007-11-08 02:35:00,112.71,112.92,112.7,112.91,7770900000.0
2007-11-08 02:40:00,112.71,112.84,112.71,112.81,6325050002.0
2007-11-08 02:45:00,112.81,112.9,112.8,112.87,4300800001.0
2007-11-08 02:50:00,112.87,112.89,112.82,112.85,3320700000.0
2007-11-08 02:55:00,112.85,112.85,112.68,112.7,3954277000.0
2007-11-08 03:00:00,112.7,112.96,112.68,112.72,8490500000.0
2007-11-08 03:05:00,112.72,112.95,112.69,112.71,8478700002.0
2007-11-08 03:10:00,112.91,112.91,112.725,112.75,8696900000.0
2007-11-08 03:15:00,112.75,112.92,112.75,112.91,7480900029.0
2007-11-08 03:20:00,112.92,112.99,112.78,112.98,6771100020.0
2007-11-08 03:25:00,112.99,113.02,112.92,112.96,10172699944.0
2007-11-08 03:30:00,112.96,113.02,112.885,112.89,6245400000.0
2007-11-08 03:35:00,112.89,112.94,112.84,112.92,4772860000.0
2007-11-08 03:40:00,112.92,112.95,112.855,112.87,4635050000.0
2007-11-08 03:45:00,112.87,112.89,112.84,112.87,4985249991.0
2007-11-08 03:50:00,112.87,112.92,112.85,112.86,6196650000.0
2007-11-08 03:55:00,112.86,112.96,112.85,112.96,5977572007.0
2007-11-08 04:00:00,112.955,112.97,112.895,112.94,4944799993.0
2007-11-08 04:05:00,112.94,112.96,112.91,112.91,3772400000.0
2007-11-08 04:10:00,112.91,112.92,112.875,112.89,3072700000.0
2007-11-08 04:15:00,112.89,112.92,112.885,112.92,2607300000.0
2007-11-08 04:20:00,112.92,113.02,112.92,112.99,3248950000.0
2007-11-08 04:25:00,112.99,113.03,112.975,113.0,5034700006.0
2007-11-08 04:30:00,113.0,113.02,112.96,113.01,4567300000.0
2007-11-08 04:35:00,113.01,113.03,113.0,113.01,4624200001.0
2007-11-08 04:40:00,113.01,113.02,112.95,112.96,5365200000.0
2007-11-08 04:45:00,112.96,112.99,112.88,112.9,4446050000.0
2007-11-08 04:50:00,112.9,112.93,112.885,112.9,4304000000.0
2007-11-08 04:55:00,112.9,112.96,112.895,112.95,3213300000.0
2007-11-08 05:00:00,112.95,112.95,112.91,112.91,3279800001.0
2007-11-08 05:05:00,112.91,112.92,112.885,112.92,1922300002.0
2007-11-08 05:10:00,112.92,112.92,112.905,112.91,2320599997.0
2007-11-08 05:15:00,112.91,112.93,112.89,112.895,2789800000.0
2007-11-08 05:20:00,112.9,112.9,112.83,112.87,4564250000.0
2007-11-08 05:25:00,112.87,112.87,112.69,112.86,1760900000.0
2007-11-08 05:30:00,112.87,112.87,112.72,112.76,6894112001.0
2007-11-08 05:35:00,112.76,112.79,112.73,112.735,6351399977.0
2007-11-08 05:40:00,112.735,112.77,112.72,112.77,5014449992.0
2007-11-08 05:45:00,112.77,112.78,112.735,112.76,2677559000.0
2007-11-08 05:50:00,112.76,112.78,112.75,112.76,4441000000.0
2007-11-08 05:55:00,112.76,112.78,112.73,112.74,6129299999.0
2007-11-08 06:00:00,112.72,112.75,112.7,112.72,6908200010.0
2007-11-08 06:05:00,112.72,112.74,112.705,112.71,3232050004.0
2007-11-08 06:10:00,112.71,112.73,112.7,112.71,3495600000.0
2007-11-08 06:15:00,112.71,112.74,112.7,112.73,3110749998.0
2007-11-08 06:20:00,112.73,112.73,112.72,112.73,3071200000.0
2007-11-08 06:25:00,112.73,112.73,112.705,112.72,3937299998.0
2007-11-08 06:30:00,112.72,112.74,112.7,112.73,4467400000.0
2007-11-08 06:35:00,112.73,112.82,112.73,112.81,5028800003.0
2007-11-08 06:40:00,112.81,112.84,112.785,112.795,4458900000.0
2007-11-08 06:45:00,112.795,112.82,112.77,112.81,5386999995.0
2007-11-08 06:50:00,112.81,112.81,112.75,112.75,5832899993.0
2007-11-08 06:55:00,112.75,112.77,112.74,112.76,4663919933.0
2007-11-08 07:00:00,112.76,112.76,112.7,112.7,7159099991.0
2007-11-08 07:05:00,112.7,112.7,112.61,112.65,8948099996.0
2007-11-08 07:10:00,112.65,112.72,112.62,112.72,5921799879.0
2007-11-08 07:15:00,112.72,112.72,112.67,112.71,6938100003.0
2007-11-08 07:20:00,112.71,112.76,112.695,112.735,4227399999.0
2007-11-08 07:25:00,112.735,112.755,112.72,112.75,3709600000.0
2007-11-08 07:30:00,112.75,112.8,112.745,112.77,6687099965.0
2007-11-08 07:35:00,112.73,112.77,112.73,112.75,6511699960.0
2007-11-08 07:40:00,112.75,112.77,112.73,112.76,4994699945.0
2007-11-08 07:45:00,112.76,112.79,112.755,112.78,4245999994.0
2007-11-08 07:50:00,112.78,112.78,112.76,112.77,5787799996.0
2007-11-08 07:55:00,112.77,112.79,112.75,112.76,3929899994.0
2007-11-08 08:00:00,112.76,112.77,112.69,112.7,4315000014.0
2007-11-08 08:05:00,112.7,112.71,112.58,112.58,6095200000.0
2007-11-08 08:10:00,112.66,112.69,112.6,112.68,7820799991.0
2007-11-08 08:15:00,112.68,112.69,112.66,112.67,4420799998.0
2007-11-08 08:20:00,112.67,112.75,112.67,112.71,7743699952.0
2007-11-08 08:25:00,112.71,112.78,112.59,112.61,6307841999.0
2007-11-08 08:30:00,112.785,112.82,112.75,112.75,6999399998.0
2007-11-08 08:35:00,112.75,112.76,112.71,112.71,3036200000.0
2007-11-08 08:40:00,112.71,112.72,112.605,112.63,5926028000.0
2007-11-08 08:45:00,112.63,112.63,112.57,112.59,6961100006.0
2007-11-08 08:50:00,112.58,112.63,112.57,112.6,8027899980.0
2007-11-08 08:55:00,112.6,112.64,112.59,112.6,8961410011.0
2007-11-08 09:00:00,112.59,112.66,112.52,112.64,9323199996.0
2007-11-08 09:05:00,112.52,112.75,112.52,112.66,9392899998.0
2007-11-08 09:10:00,112.66,112.79,112.6,112.79,7517430000.0
2007-11-08 09:15:00,112.65,112.85,112.63,112.78,10337429971.0
2007-11-08 09:20:00,112.79,112.82,112.615,112.635,10486199945.0
2007-11-08 09:25:00,112.635,112.64,112.59,112.63,6020899999.0
2007-11-08 09:30:00,112.63,112.66,112.62,112.66,5927274006.0
2007-11-08 09:35:00,112.66,112.67,112.6,112.6,5561280000.0
2007-11-08 09:40:00,112.6,112.75,112.58,112.72,7252599970.0
2007-11-08 09:45:00,112.61,112.77,112.59,112.76,9238799963.0
2007-11-08 09:50:00,112.77,112.83,112.76,112.83,9040500000.0
2007-11-08 09:55:00,112.82,112.94,112.59,112.9,9597499988.0
2007-11-08 10:00:00,112.61,112.91,112.595,112.9,9067200000.0
2007-11-08 10:05:00,112.89,112.91,112.615,112.76,9782100002.0
2007-11-08 10:10:00,112.76,112.95,112.71,112.81,7070579995.0
2007-11-08 10:15:00,112.81,112.88,112.775,112.79,6826969989.0
2007-11-08 10:20:00,112.79,112.83,112.77,112.785,7682500002.0
2007-11-08 10:25:00,112.78,112.78,112.72,112.76,6893350001.0
2007-11-08 10:30:00,112.76,112.78,112.71,112.73,6285400006.0
2007-11-08 10:35:00,112.73,112.75,112.7,112.75,6520099979.0
2007-11-08 10:40:00,112.75,112.77,112.725,112.73,5491250021.0
2007-11-08 10:45:00,112.73,112.77,112.72,112.77,6951810001.0
2007-11-08 10:50:00,113.05,113.07,112.81,112.84,7564899998.0
2007-11-08 10:55:00,112.84,112.95,112.83,112.91,7607489992.0
2007-11-08 11:00:00,112.9,112.93,112.88,112.91,4837100000.0
2007-11-08 11:05:00,112.91,112.92,112.875,112.89,5351939994.0
2007-11-08 11:10:00,112.89,112.96,112.885,112.92,6390550000.0
2007-11-08 11:15:00,112.92,112.98,112.915,112.98,4977450000.0
2007-11-08 11:20:00,112.98,113.02,112.95,113.0,5053350002.0
2007-11-08 11:25:00,113.0,113.05,112.99,113.02,4927050000.0
2007-11-08 11:30:00,113.02,113.08,112.96,112.99,8270199991.0
2007-11-08 11:35:00,112.98,113.0,112.95,112.96,8814200000.0
2007-11-08 11:40:00,112.96,113.0,112.945,112.98,5467402026.0
2007-11-08 11:45:00,112.98,113.07,112.87,112.88,9506900005.0
2007-11-08 11:50:00,113.06,113.08,113.02,113.04,7846000011.0
2007-11-08 11:55:00,113.04,113.04,112.88,112.9,8712312004.0
2007-11-08 12:00:00,112.91,112.925,112.88,112.92,7380091999.0
2007-11-08 12:05:00,112.92,113.03,112.92,113.02,8966400002.0
2007-11-08 12:10:00,112.91,113.01,112.88,112.98,7962900000.0
2007-11-08 12:15:00,112.97,112.99,112.92,112.95,8149800000.0
2007-11-08 12:20:00,112.95,112.98,112.94,112.95,7606300000.0
2007-11-08 12:25:00,112.95,112.97,112.935,112.96,6764599997.0
2007-11-08 12:30:00,112.96,113.02,112.935,113.0,7244700000.0
2007-11-08 12:35:00,112.995,113.0,112.96,112.965,3706023997.0
2007-11-08 12:40:00,112.97,112.98,112.935,112.935,6736399995.0
2007-11-08 12:45:00,112.935,112.96,112.88,112.89,3935399999.0
2007-11-08 12:50:00,112.9,112.9,112.84,112.88,4142830000.0
2007-11-08 12:55:00,112.88,112.96,112.88,112.91,4338800002.0
2007-11-08 13:00:00,112.91,112.96,112.89,112.93,4422400000.0
2007-11-08 13:05:00,112.93,113.03,112.915,113.02,5355500003.0
2007-11-08 13:10:00,113.02,113.03,112.98,112.99,5809899988.0
2007-11-08 13:15:00,112.99,113.21,112.97,112.98,7336000000.0
2007-11-08 13:20:00,112.98,113.25,112.97,112.98,8547299998.0
2007-11-08 13:25:00,112.98,112.99,112.925,112.94,5358400000.0
2007-11-08 13:30:00,112.94,112.95,112.915,112.93,3478900012.0
2007-11-08 13:35:00,112.93,112.96,112.915,112.92,3646456033.0
2007-11-08 13:40:00,112.92,112.94,112.91,112.94,3118850006.0
2007-11-08 13:45:00,112.94,112.97,112.93,112.96,3264870000.0
2007-11-08 13:50:00,112.96,113.12,112.95,113.075,4846699996.0
2007-11-08 13:55:00,113.08,113.12,113.025,113.09,4580200000.0
2007-11-08 14:00:00,113.1,113.12,113.02,113.05,4603476000.0
2007-11-08 14:05:00,113.05,113.09,112.98,113.08,4578300005.0
2007-11-08 14:10:00,113.005,113.22,113.005,113.22,7975200000.0
2007-11-08 14:15:00,113.22,113.23,113.14,113.17,7900311999.0
2007-11-08 14:20:00,113.17,113.295,113.16,113.29,7489620000.0
2007-11-08 14:25:00,113.29,113.37,112.94,113.34,9404999991.0
2007-11-08 14:30:00,113.34,113.34,113.31,113.31,6637800043.0
2007-11-08 14:35:00,113.31,113.31,113.25,113.26,4245499999.0
2007-11-08 14:40:00,113.26,113.28,113.23,113.23,5733700002.0
2007-11-08 14:45:00,113.23,113.28,113.19,113.21,7945600007.0
2007-11-08 14:50:00,113.21,113.25,112.98,113.24,9750700003.0
2007-11-08 14:55:00,113.05,113.22,113.01,113.2,5399270004.0
2007-11-08 15:00:00,113.2,113.21,113.12,113.13,6141399984.0
2007-11-08 15:05:00,113.13,113.13,113.07,113.09,6373180003.0
2007-11-08 15:10:00,113.09,113.13,113.07,113.13,4999800000.0
2007-11-08 15:15:00,113.13,113.15,113.105,113.11,5678400001.0
2007-11-08 15:20:00,113.11,113.12,113.045,113.045,5914100004.0
2007-11-08 15:25:00,113.045,113.045,112.95,113.02,7030559975.0
2007-11-08 15:30:00,113.02,113.06,112.81,112.91,9244549890.0
2007-11-08 15:35:00,113.06,113.07,112.88,112.89,10192889870.0
2007-11-08 15:40:00,112.88,113.09,112.79,113.09,8642379947.0
2007-11-08 15:45:00,113.09,113.1,113.03,113.06,8663399985.0
2007-11-08 15:50:00,113.06,113.09,112.99,113.05,6647872000.0
2007-11-08 15:55:00,113.05,113.06,112.75,112.81,7192199997.0
2007-11-08 16:00:00,113.06,113.08,112.57,112.99,10502599988.0
2007-11-08 16:05:00,112.99,113.0,112.54,112.925,10394319994.0
2007-11-08 16:10:00,112.65,112.95,112.59,112.87,5773405002.0
2007-11-08 16:15:00,112.87,112.88,112.58,112.815,5692239999.0
2007-11-08 16:20:00,112.81,112.82,112.69,112.71,8889249938.0
2007-11-08 16:25:00,112.72,112.88,112.68,112.7,10171299946.0
2007-11-08 16:30:00,112.69,112.71,112.6,112.64,9928499980.0
2007-11-08 16:35:00,112.63,112.97,112.57,112.895,9084399989.0
2007-11-08 16:40:00,112.895,112.9,112.755,112.77,6032039999.0
2007-11-08 16:45:00,112.77,112.77,112.57,112.69,7055050002.0
2007-11-08 16:50:00,112.69,112.81,112.61,112.67,9855700012.0
2007-11-08 16:55:00,112.66,112.82,112.66,112.82,8630899995.0
2007-11-08 17:00:00,112.82,112.82,112.545,112.58,7211532001.0
2007-11-08 17:05:00,112.58,112.7,112.505,112.63,9399400038.0
2007-11-08 17:10:00,112.66,112.69,112.57,112.59,9232999995.0
2007-11-08 17:15:00,112.595,112.74,112.59,112.71,7427899999.0
2007-11-08 17:20:00,112.71,112.74,112.62,112.72,9099400000.0
2007-11-08 17:25:00,112.72,112.76,112.69,112.71,8017599996.0
2007-11-08 17:30:00,112.71,112.72,112.6,112.64,8083958000.0
2007-11-08 17:35:00,112.64,112.69,112.55,112.57,8507339999.0
2007-11-08 17:40:00,112.57,112.72,112.56,112.7,9577500000.0
2007-11-08 17:45:00,112.62,112.72,112.56,112.6,6865124991.0
2007-11-08 17:50:00,112.6,112.69,112.57,112.68,10346200000.0
2007-11-08 17:55:00,112.68,112.72,112.6,112.65,9698399999.0
2007-11-08 18:00:00,112.66,112.75,112.65,112.69,8328299967.0
2007-11-08 18:05:00,112.66,112.72,112.625,112.64,6179999990.0
2007-11-08 18:10:00,112.64,112.73,112.63,112.65,4651500002.0
2007-11-08 18:15:00,112.65,112.74,112.57,112.725,6133510001.0
2007-11-08 18:20:00,112.725,112.725,112.635,112.655,5163599991.0
2007-11-08 18:25:00,112.66,112.73,112.66,112.705,4931052001.0
2007-11-08 18:30:00,112.705,112.75,112.69,112.69,5453629997.0
2007-11-08 18:35:00,112.69,112.71,112.655,112.66,7075000009.0
2007-11-08 18:40:00,112.66,112.73,112.605,112.7,5973900002.0
2007-11-08 18:45:00,112.7,112.73,112.61,112.61,5531100001.0
2007-11-08 18:50:00,112.61,112.65,112.36,112.39,8610000006.0
2007-11-08 18:55:00,112.38,112.68,112.36,112.67,8893399974.0
2007-11-08 19:00:00,112.67,112.685,112.64,112.67,4293599968.0
2007-11-08 19:05:00,112.67,112.695,112.6,112.6,1324000000.0
2007-11-08 19:10:00,112.6,112.64,112.575,112.635,3557199998.0
2007-11-08 19:15:00,112.635,112.65,112.475,112.515,4121499982.0
2007-11-08 19:20:00,112.515,112.535,112.425,112.46,5290899987.0
2007-11-08 19:25:00,112.46,112.55,112.41,112.545,3642300004.0
2007-11-08 19:30:00,112.545,112.595,112.52,112.58,5082549989.0
2007-11-08 19:35:00,112.58,112.585,112.41,112.435,2905799998.0
2007-11-08 19:40:00,112.435,112.465,112.38,112.43,4317899984.0
2007-11-08 19:45:00,112.43,112.43,112.35,112.35,4374300015.0
2007-11-08 19:50:00,112.35,112.43,112.335,112.4,3345199998.0
2007-11-08 19:55:00,112.4,112.5,112.37,112.46,2620099985.0
2007-11-08 20:00:00,112.46,112.49,112.355,112.425,1999899999.0
2007-11-08 20:05:00,112.425,112.425,112.31,112.335,2794399988.0
2007-11-08 20:10:00,112.335,112.455,112.305,112.41,3674099999.0
2007-11-08 20:15:00,112.41,112.555,112.385,112.5,4223230008.0
2007-11-08 20:20:00,112.5,112.53,112.345,112.375,3893349999.0
2007-11-08 20:25:00,112.38,112.415,112.29,112.395,8415040004.0
2007-11-08 20:30:00,112.39,112.495,112.385,112.44,3508100022.0
2007-11-08 20:35:00,112.44,112.45,112.355,112.425,5800200030.0
2007-11-08 20:40:00,112.425,112.445,112.35,112.355,3684900014.0
2007-11-08 20:45:00,112.36,112.41,112.315,112.335,3036899999.0
2007-11-08 20:50:00,112.335,112.36,112.29,112.33,2049799997.0
2007-11-08 20:55:00,112.33,112.385,112.295,112.38,6323500039.0
2007-11-08 21:00:00,112.38,112.41,112.345,112.39,4759870031.0
2007-11-08 21:05:00,112.385,112.39,112.285,112.305,3105000019.0
2007-11-08 21:10:00,112.305,112.32,112.27,112.285,2998499983.0
2007-11-08 21:15:00,112.285,112.29,112.265,112.28,2070299994.0
2007-11-08 21:20:00,112.28,112.285,112.24,112.285,2874699995.0
2007-11-08 21:25:00,112.285,112.295,112.24,112.28,3545299994.0
2007-11-08 21:30:00,112.28,112.385,112.25,112.355,3571200003.0
2007-11-08 21:35:00,112.355,112.355,112.23,112.245,4390949990.0
2007-11-08 21:40:00,112.245,112.295,112.245,112.29,2463199991.0
2007-11-08 21:45:00,112.29,112.29,112.225,112.23,5665499995.0
2007-11-08 21:50:00,112.23,112.79,112.225,112.255,4543499992.0
2007-11-08 21:55:00,112.255,112.385,112.25,112.365,4143899982.0
2007-11-08 22:00:00,112.68,112.69,112.315,112.415,6805800002.0
2007-11-08 22:05:00,112.415,112.455,112.38,112.395,2373499996.0
2007-11-08 22:10:00,112.395,112.4,112.305,112.335,3051900000.0
2007-11-08 22:15:00,112.335,112.495,112.315,112.475,3596899995.0
2007-11-08 22:20:00,112.62,112.68,112.465,112.68,6186499964.0
2007-11-08 22:25:00,112.68,112.685,112.57,112.64,3028200009.0
2007-11-08 22:30:00,112.64,112.68,112.555,112.585,2755699997.0
2007-11-08 22:35:00,112.585,112.615,112.555,112.595,2843000007.0
2007-11-08 22:40:00,112.605,112.765,112.6,112.745,1570099999.0
2007-11-08 22:45:00,112.725,112.75,112.62,112.62,4088799992.0
2007-11-08 22:50:00,112.755,112.805,112.63,112.64,7809650007.0
2007-11-08 22:55:00,112.66,112.785,112.56,112.56,9026200003.0
2007-11-08 23:00:00,112.675,112.715,112.665,112.705,5126700000.0
2007-11-08 23:05:00,112.705,112.705,112.65,112.655,3892300026.0
2007-11-08 23:10:00,112.64,112.655,112.595,112.635,3952699992.0
2007-11-08 23:15:00,112.635,112.675,112.615,112.615,2936400008.0
2007-11-08 23:20:00,112.615,112.645,112.615,112.635,5350100009.0
2007-11-08 23:25:00,112.635,112.665,112.635,112.645,2233549985.0
2007-11-08 23:30:00,112.645,112.715,112.645,112.685,4021300006.0
2007-11-08 23:35:00,112.685,112.705,112.68,112.7,1345699999.0
2007-11-08 23:40:00,112.7,112.705,112.665,112.675,2583599961.0
2007-11-08 23:45:00,112.675,112.685,112.61,112.625,3260599940.0
2007-11-08 23:50:00,112.635,112.665,112.615,112.645,3810300000.0
2007-11-08 23:55:00,112.645,112.665,112.575,112.575,4472099993.0
2007-11-09 00:00:00,112.575,112.575,112.525,112.565,1953300000.0
2007-11-09 00:05:00,112.565,112.575,112.545,112.555,1839299998.0
2007-11-09 00:10:00,112.555,112.625,112.545,112.615,1623300001.0
2007-11-09 00:15:00,112.615,112.625,112.605,112.615,1553700003.0
2007-11-09 00:20:00,112.615,112.695,112.605,112.665,4031300003.0
2007-11-09 00:25:00,112.655,112.695,112.655,112.675,4934800004.0
2007-11-09 00:30:00,112.675,112.735,112.675,112.695,4253999995.0
2007-11-09 00:35:00,112.695,112.705,112.66,112.685,2529899994.0
2007-11-09 00:40:00,112.685,112.705,112.665,112.705,1538999993.0
2007-11-09 00:45:00,112.705,112.715,112.685,112.705,237200000.0
2007-11-09 00:50:00,112.705,112.705,112.675,112.695,1049400019.0
2007-11-09 00:55:00,112.695,112.72,112.65,112.66,1295999998.0
2007-11-09 01:00:00,112.665,112.71,112.65,112.675,645600000.0
2007-11-09 01:05:00,112.675,112.68,112.645,112.655,243000000.0
2007-11-09 01:10:00,112.655,112.69,112.635,112.64,374299999.0
2007-11-09 01:15:00,112.635,112.685,112.62,112.645,608100001.0
2007-11-09 01:20:00,112.645,112.66,112.625,112.645,325799998.0
2007-11-09 01:25:00,112.635,112.66,112.57,112.585,1375599995.0
2007-11-09 01:30:00,112.585,112.605,112.555,112.605,1780639998.0
2007-11-09 01:35:00,112.605,112.645,112.58,112.645,1672700002.0
2007-11-09 01:40:00,112.645,112.66,112.595,112.63,1273299997.0
2007-11-09 01:45:00,112.63,112.68,112.63,112.66,517500000.0
2007-11-09 01:50:00,112.665,112.67,112.645,112.665,445200000.0
2007-11-09 01:55:00,112.665,112.735,112.66,112.72,1437199987.0
2007-11-09 02:00:00,112.72,112.72,112.695,112.71,984380001.0
2007-11-09 02:05:00,112.71,112.72,112.695,112.71,1136699993.0
2007-11-09 02:10:00,112.71,112.74,112.69,112.735,659500000.0
2007-11-09 02:15:00,112.735,112.74,112.685,112.72,710100001.0
2007-11-09 02:20:00,112.72,112.79,112.72,112.79,726720000.0
2007-11-09 02:25:00,112.79,112.87,112.78,112.86,923800000.0
2007-11-09 02:30:00,112.86,112.86,112.805,112.825,750800000.0
2007-11-09 02:35:00,112.825,112.88,112.81,112.85,650300000.0
2007-11-09 02:40:00,112.85,112.87,112.835,112.86,666999998.0
2007-11-09 02:45:00,112.86,112.86,112.79,112.8,612800000.0
2007-11-09 02:50:00,112.8,112.85,112.785,112.81,808600001.0
2007-11-09 02:55:00,112.81,112.82,112.78,112.82,758700000.0
2007-11-09 03:00:00,112.82,112.83,112.795,112.83,1316600007.0
2007-11-09 03:05:00,112.83,112.87,112.805,112.835,1296300000.0
2007-11-09 03:10:00,112.835,112.84,112.725,112.745,4778299991.0
2007-11-09 03:15:00,112.745,112.765,112.67,112.685,5828599966.0
2007-11-09 03:20:00,112.685,112.71,112.55,112.575,1699599998.0
2007-11-09 03:25:00,112.575,112.615,112.415,112.485,3709105995.0
2007-11-09 03:30:00,112.485,112.595,112.485,112.555,7161400003.0
2007-11-09 03:35:00,112.555,112.575,112.47,112.515,2882099999.0
2007-11-09 03:40:00,112.515,112.58,112.505,112.545,4822179996.0
2007-11-09 03:45:00,112.545,112.56,112.43,112.44,2280600002.0
2007-11-09 03:50:00,112.44,112.465,112.405,112.44,2037899997.0
2007-11-09 03:55:00,112.44,112.505,112.405,112.425,2319999996.0
2007-11-09 04:00:00,112.425,112.49,112.4,112.485,1428050000.0
2007-11-09 04:05:00,112.485,112.545,112.475,112.54,1590800001.0
2007-11-09 04:10:00,112.54,112.59,112.5,112.55,1584300006.0
2007-11-09 04:15:00,112.55,112.585,112.55,112.575,1816100011.0
2007-11-09 04:20:00,112.575,112.58,112.525,112.525,1156200000.0
2007-11-09 04:25:00,112.525,112.575,112.52,112.565,1186600000.0
2007-11-09 04:30:00,112.565,112.605,112.56,112.58,1184000001.0
2007-11-09 04:35:00,112.58,112.62,112.57,112.585,1659400000.0
2007-11-09 04:40:00,112.585,112.59,112.56,112.585,952500001.0
2007-11-09 04:45:00,112.585,112.6,112.575,112.575,702000000.0
2007-11-09 04:50:00,112.575,112.595,112.565,112.575,1608900000.0
2007-11-09 04:55:00,112.575,112.575,112.53,112.535,1444219999.0
2007-11-09 05:00:00,112.535,112.55,112.53,112.535,1857500000.0
2007-11-09 05:05:00,112.535,112.54,112.495,112.505,1676600001.0
2007-11-09 05:10:00,112.505,112.505,112.45,112.46,1552299999.0
2007-11-09 05:15:00,112.46,112.565,112.46,112.535,1335200001.0
2007-11-09 05:20:00,112.535,112.595,112.53,112.555,2006800006.0
2007-11-09 05:25:00,112.555,112.58,112.54,112.555,1345100003.0
2007-11-09 05:30:00,112.555,112.58,112.555,112.57,833650000.0
2007-11-09 05:35:00,112.57,112.605,112.53,112.58,1663500000.0
2007-11-09 05:40:00,112.58,112.585,112.545,112.555,1031206000.0
2007-11-09 05:45:00,112.555,112.555,112.495,112.54,2353999997.0
2007-11-09 05:50:00,112.54,112.55,112.48,112.53,1646699995.0
2007-11-09 05:55:00,112.53,112.545,112.51,112.53,2087500000.0
2007-11-09 06:00:00,112.53,112.54,112.505,112.54,896000000.0
2007-11-09 06:05:00,112.54,112.545,112.52,112.53,1147200000.0
2007-11-09 06:10:00,112.53,112.57,112.525,112.545,1334200000.0
2007-11-09 06:15:00,112.545,112.57,112.525,112.56,1060300002.0
2007-11-09 06:20:00,112.56,112.69,112.545,112.595,6136600013.0
2007-11-09 06:25:00,112.68,112.68,112.595,112.615,7174999980.0
2007-11-09 06:30:00,112.615,112.635,112.605,112.615,4508999981.0
2007-11-09 06:35:00,112.615,112.65,112.605,112.64,5433800001.0
2007-11-09 06:40:00,112.64,112.665,112.63,112.645,809099991.0
2007-11-09 06:45:00,112.645,112.69,112.645,112.68,1122599988.0
2007-11-09 06:50:00,112.68,112.71,112.665,112.685,1426899987.0
2007-11-09 06:55:00,112.68,112.75,112.68,112.73,772199997.0
2007-11-09 07:00:00,112.73,112.74,112.71,112.735,592499999.0
2007-11-09 07:05:00,112.735,112.77,112.715,112.765,388600000.0
2007-11-09 07:10:00,112.765,112.775,112.735,112.735,624000000.0
2007-11-09 07:15:00,112.735,112.735,112.695,112.71,799000000.0
2007-11-09 07:20:00,112.71,112.715,112.68,112.69,1155250001.0
2007-11-09 07:25:00,112.69,112.69,112.655,112.665,817700002.0
2007-11-09 07:30:00,112.665,112.665,112.61,112.61,563400000.0
2007-11-09 07:35:00,112.61,112.63,112.6,112.615,898000002.0
2007-11-09 07:40:00,112.615,112.625,112.58,112.595,1593900003.0
2007-11-09 07:45:00,112.595,112.62,112.58,112.61,647700000.0
2007-11-09 07:50:00,112.61,112.64,112.61,112.61,707500001.0
2007-11-09 07:55:00,112.61,112.63,112.525,112.63,1138700002.0
2007-11-09 08:00:00,112.63,112.64,112.615,112.63,1005400000.0
2007-11-09 08:05:00,112.63,112.635,112.525,112.53,1166300000.0
2007-11-09 08:10:00,112.54,112.58,112.53,112.56,1835000000.0
2007-11-09 08:15:00,112.56,112.58,112.53,112.565,749300000.0
2007-11-09 08:20:00,112.56,112.58,112.535,112.545,1470699994.0
2007-11-09 08:25:00,112.545,112.55,112.465,112.525,2204499999.0
2007-11-09 08:30:00,112.525,112.53,112.445,112.47,940800000.0
2007-11-09 08:35:00,112.47,112.56,112.47,112.555,1188776001.0
2007-11-09 08:40:00,112.555,112.64,112.555,112.585,1342300000.0
2007-11-09 08:45:00,112.585,112.6,112.555,112.57,940800001.0
2007-11-09 08:50:00,112.57,112.58,112.465,112.49,1081599999.0
2007-11-09 08:55:00,112.49,112.53,112.48,112.5,1307000005.0
2007-11-09 09:00:00,112.5,112.54,112.49,112.495,1468299993.0
2007-11-09 09:05:00,112.49,112.545,112.49,112.545,1267400010.0
2007-11-09 09:10:00,112.545,112.585,112.525,112.575,1582000006.0
2007-11-09 09:15:00,112.575,112.61,112.555,112.56,1135600000.0
2007-11-09 09:20:00,112.56,112.585,112.525,112.585,1668600002.0
2007-11-09 09:25:00,112.585,112.59,112.565,112.585,1034600003.0
2007-11-09 09:30:00,112.585,112.63,112.575,112.615,1372100003.0
2007-11-09 09:35:00,112.615,112.63,112.52,112.53,2193600005.0
2007-11-09 09:40:00,112.53,112.605,112.515,112.595,2647050003.0
2007-11-09 09:45:00,112.595,112.605,112.555,112.595,1778399998.0
2007-11-09 09:50:00,112.595,112.7,112.595,112.67,2607000008.0
2007-11-09 09:55:00,112.67,112.685,112.645,112.67,885599999.0
2007-11-09 10:00:00,112.67,112.73,112.645,112.69,3515769976.0
2007-11-09 10:05:00,112.69,112.71,112.595,112.615,2737999972.0
2007-11-09 10:10:00,112.615,112.63,112.3,112.475,2824899991.0
2007-11-09 10:15:00,112.475,112.57,112.46,112.545,3525199985.0
2007-11-09 10:20:00,112.23,112.645,112.21,112.6,2627899992.0
2007-11-09 10:25:00,112.6,112.61,112.54,112.59,1759299994.0
2007-11-09 10:30:00,112.585,112.655,112.585,112.615,1226800004.0
2007-11-09 10:35:00,112.61,112.64,112.11,112.18,2573149995.0
2007-11-09 10:40:00,112.595,112.61,112.585,112.6,6115900009.0
2007-11-09 10:45:00,112.6,112.61,112.535,112.56,6990299932.0
2007-11-09 10:50:00,112.56,112.61,112.56,112.585,1505999995.0
2007-11-09 10:55:00,112.585,112.585,112.525,112.545,1878600000.0
2007-11-09 11:00:00,112.545,112.55,112.38,112.38,3993049988.0
2007-11-09 11:05:00,112.38,112.41,111.51,111.55,6587950046.0
2007-11-09 11:10:00,111.56,112.34,111.45,112.31,8700000060.0
2007-11-09 11:15:00,112.31,112.325,112.175,112.24,6688100012.0
2007-11-09 11:20:00,112.24,112.31,112.22,112.275,1846200011.0
2007-11-09 11:25:00,112.275,112.32,112.265,112.32,2584100002.0
2007-11-09 11:30:00,112.32,112.345,111.31,111.35,6743000011.0
2007-11-09 11:35:00,111.34,112.195,111.08,112.185,9084000000.0
2007-11-09 11:40:00,111.19,112.105,111.0,111.1,7220200013.0
2007-11-09 11:45:00,111.885,112.02,111.795,111.96,3908669995.0
2007-11-09 11:50:00,111.96,111.96,111.755,111.85,2215699999.0
2007-11-09 11:55:00,111.85,111.87,111.14,111.78,3062000010.0
2007-11-09 12:00:00,111.78,111.82,111.555,111.68,5633599990.0
2007-11-09 12:05:00,111.68,111.795,111.52,111.57,5354689995.0
2007-11-09 12:10:00,111.57,111.685,111.455,111.66,4224199998.0
2007-11-09 12:15:00,111.66,111.68,111.475,111.52,1626799999.0
2007-11-09 12:20:00,111.525,111.55,111.315,111.395,3887634988.0
2007-11-09 12:25:00,111.39,111.535,111.21,111.45,5137700000.0
2007-11-09 12:30:00,111.45,111.47,111.32,111.35,3216150000.0
2007-11-09 12:35:00,111.35,111.365,110.945,111.205,4195570003.0
2007-11-09 12:40:00,111.205,111.28,111.02,111.12,5574699993.0
2007-11-09 12:45:00,111.12,111.185,111.03,111.035,2670900003.0
2007-11-09 12:50:00,111.04,111.175,110.975,111.125,3397689994.0
2007-11-09 12:55:00,111.125,111.29,111.08,111.23,4056999990.0
2007-11-09 13:00:00,111.23,111.28,111.16,111.275,7295899955.0
2007-11-09 13:05:00,111.275,111.36,111.23,111.35,6186399993.0
2007-11-09 13:10:00,111.35,111.42,111.26,111.26,2375300000.0
2007-11-09 13:15:00,111.26,111.265,111.1,111.135,4783599999.0
2007-11-09 13:20:00,111.145,111.32,111.135,111.275,3124949989.0
2007-11-09 13:25:00,111.275,111.285,111.17,111.17,7035749984.0
2007-11-09 13:30:00,111.14,111.225,111.08,111.165,4824949969.0
2007-11-09 13:35:00,111.17,111.355,111.15,111.245,3823199990.0
2007-11-09 13:40:00,111.245,111.265,111.1,111.14,4434749996.0
2007-11-09 13:45:00,111.14,111.24,111.09,111.17,2728625991.0
2007-11-09 13:50:00,111.17,111.18,111.045,111.085,3839700006.0
2007-11-09 13:55:00,111.085,111.21,111.005,111.21,5261264999.0
2007-11-09 14:00:00,111.2,111.27,111.2,111.26,4271500005.0
2007-11-09 14:05:00,111.25,111.3,111.095,111.26,6337699991.0
2007-11-09 14:10:00,111.27,111.365,111.225,111.245,8313425979.0
2007-11-09 14:15:00,111.245,111.245,111.1,111.1,8375000007.0
2007-11-09 14:20:00,111.1,111.21,111.1,111.2,8430919989.0
2007-11-09 14:25:00,111.2,111.27,111.16,111.17,9210200028.0
2007-11-09 14:30:00,111.18,111.29,111.17,111.28,8517800019.0
2007-11-09 14:35:00,111.28,111.28,111.125,111.19,9513559992.0
2007-11-09 14:40:00,111.19,111.21,111.11,111.2,5983416003.0
2007-11-09 14:45:00,111.2,111.2,111.155,111.175,5163469997.0
2007-11-09 14:50:00,111.21,111.23,111.16,111.17,8871200024.0
2007-11-09 14:55:00,111.17,111.24,111.17,111.22,8336500000.0
2007-11-09 15:00:00,111.22,111.28,111.205,111.27,10036100012.0
2007-11-09 15:05:00,111.265,111.305,111.17,111.27,7724989992.0
2007-11-09 15:10:00,111.27,111.285,111.18,111.18,2939499996.0
2007-11-09 15:15:00,111.18,111.19,111.125,111.16,2216099999.0
2007-11-09 15:20:00,111.16,111.19,111.115,111.145,1953500000.0
2007-11-09 15:25:00,111.145,111.24,111.13,111.175,5898899989.0
2007-11-09 15:30:00,111.175,111.265,111.15,111.205,2639899997.0
2007-11-09 15:35:00,111.205,111.22,111.115,111.135,1935794000.0
2007-11-09 15:40:00,111.135,111.19,111.105,111.18,3318256983.0
2007-11-09 15:45:00,111.18,111.23,111.155,111.21,2555799996.0
2007-11-09 15:50:00,111.21,111.23,111.155,111.22,2768600001.0
2007-11-09 15:55:00,111.22,111.25,111.21,111.24,2728899999.0
2007-11-09 16:00:00,111.24,111.27,111.21,111.23,3846699993.0
2007-11-09 16:05:00,111.23,111.25,111.18,111.18,2162699999.0
2007-11-09 16:10:00,111.18,111.195,111.145,111.16,4810289996.0
2007-11-09 16:15:00,111.155,111.18,111.105,111.155,4827599968.0
2007-11-09 16:20:00,111.155,111.165,111.025,111.06,3513099990.0
2007-11-09 16:25:00,111.06,111.06,110.62,110.63,4656219992.0
2007-11-09 16:30:00,110.605,111.01,110.605,110.89,7299799989.0
2007-11-09 16:35:00,110.9,110.96,110.56,110.625,9018299976.0
2007-11-09 16:40:00,110.62,110.98,110.6,110.98,9899200006.0
2007-11-09 16:45:00,110.97,110.98,110.64,110.8,10506700008.0
2007-11-09 16:50:00,110.81,110.85,110.71,110.73,10298500005.0
2007-11-09 16:55:00,110.74,110.78,110.59,110.63,9342200004.0
2007-11-09 17:00:00,110.64,110.72,110.5,110.69,8384599994.0
2007-11-09 17:05:00,110.68,110.95,110.68,110.9,9995700037.0
2007-11-09 17:10:00,110.9,111.01,110.55,110.92,7685599993.0
2007-11-09 17:15:00,110.92,110.95,110.52,110.57,9249300006.0
2007-11-09 17:20:00,111.06,111.08,110.62,110.81,9368999966.0
2007-11-09 17:25:00,110.82,111.065,110.77,111.0,9411549984.0
2007-11-09 17:30:00,110.77,110.83,110.72,110.72,9580000005.0
2007-11-09 17:35:00,110.73,110.87,110.72,110.8,9580000005.0
2007-11-09 17:40:00,110.81,110.89,110.81,110.81,9580000005.0
2007-11-09 17:45:00,110.82,110.92,110.79,110.86,9353800019.0
2007-11-09 17:50:00,110.85,110.86,110.76,110.85,9307700032.0
2007-11-09 17:55:00,110.75,110.92,110.73,110.9,7190700008.0
2007-11-09 18:00:00,110.89,110.9,110.64,110.705,6551500005.0
2007-11-09 18:05:00,110.705,110.77,110.655,110.67,9870299963.0
2007-11-09 18:10:00,110.75,110.81,110.7,110.7,10067999970.0
2007-11-09 18:15:00,110.69,110.76,110.67,110.76,10067999970.0
2007-11-09 18:20:00,110.77,110.89,110.715,110.825,9626699980.0
2007-11-09 18:25:00,110.825,110.885,110.755,110.775,7069300000.0
2007-11-09 18:30:00,110.775,110.91,110.755,110.89,9462700020.0
2007-11-09 18:35:00,110.74,111.08,110.74,111.03,8493500014.0
2007-11-09 18:40:00,110.825,111.04,110.815,110.825,9352000051.0
2007-11-09 18:45:00,110.83,111.05,110.805,110.98,8104399998.0
2007-11-09 18:50:00,110.97,110.99,110.77,110.91,7864800006.0
2007-11-09 18:55:00,110.86,110.92,110.82,110.86,7915600002.0
2007-11-09 19:00:00,110.87,110.92,110.8,110.9,8553000010.0
2007-11-09 19:05:00,110.91,110.91,110.82,110.86,8553000010.0
2007-11-09 19:10:00,110.87,110.88,110.73,110.84,8257000016.0
2007-11-09 19:15:00,110.71,110.88,110.68,110.78,6745399987.0
2007-11-09 19:20:00,110.78,110.93,110.78,110.855,6199500021.0
2007-11-09 19:25:00,110.855,110.88,110.825,110.83,5188040012.0
2007-11-09 19:30:00,110.83,110.95,110.815,110.92,6150200001.0
2007-11-09 19:35:00,110.89,111.09,110.89,111.04,8218005002.0
2007-11-09 19:40:00,111.04,111.05,110.91,110.96,9158099946.0
2007-11-09 19:45:00,110.95,111.075,110.95,110.98,7954800025.0
2007-11-09 19:50:00,110.92,110.93,110.9,110.925,5237200016.0
2007-11-09 19:55:00,110.925,110.94,110.84,110.84,8045400007.0
2007-11-09 20:00:00,110.88,110.93,110.81,110.91,7919399988.0
2007-11-09 20:05:00,110.92,110.92,110.83,110.86,7768199967.0
2007-11-09 20:10:00,110.865,110.99,110.82,110.96,8103599946.0
2007-11-09 20:15:00,110.85,110.925,110.85,110.92,7407499982.0
2007-11-09 20:20:00,110.92,110.98,110.88,110.975,4304899991.0
2007-11-09 20:25:00,110.975,111.005,110.95,110.99,4758100013.0
2007-11-09 20:30:00,110.99,111.07,110.94,110.94,5641999985.0
2007-11-09 20:35:00,110.94,110.97,110.86,110.91,4365200008.0
2007-11-09 20:40:00,110.91,110.985,110.895,110.975,3191299994.0
2007-11-09 20:45:00,110.975,110.975,110.91,110.925,3430999978.0
2007-11-09 20:50:00,110.925,110.94,110.9,110.905,1238100000.0
2007-11-09 20:55:00,110.905,110.905,110.855,110.855,1636649999.0
2007-11-09 21:00:00,110.855,110.94,110.815,110.935,2812900007.0
2007-11-09 21:05:00,110.935,111.08,110.92,110.97,4439700000.0
2007-11-09 21:10:00,110.97,110.995,110.93,110.98,1942100000.0
2007-11-09 21:15:00,110.98,111.035,110.955,111.035,2422600008.0
2007-11-09 21:20:00,111.035,111.055,110.955,111.03,2818600000.0
2007-11-09 21:25:00,111.03,111.1,111.015,111.03,2801700003.0
2007-11-09 21:30:00,111.03,111.055,110.96,111.005,2900600002.0
2007-11-09 21:35:00,111.005,111.07,111.0,111.055,1992100000.0
2007-11-09 21:40:00,111.055,111.15,111.04,111.11,4994699999.0
2007-11-09 21:45:00,111.11,111.11,111.045,111.09,4780549999.0
2007-11-09 21:50:00,111.09,111.105,111.05,111.09,1742300000.0
2007-11-09 21:55:00,111.09,111.105,111.045,111.075,1472100003.0
2007-11-09 22:00:00,111.08,111.1,111.02,111.04,3857499997.0
2007-11-09 22:05:00,111.04,111.08,111.01,111.05,5389400003.0
2007-11-09 22:10:00,111.05,111.11,111.015,111.1,1902100000.0
2007-11-09 22:15:00,111.1,111.11,111.065,111.075,1448000002.0
2007-11-09 22:20:00,111.075,111.08,111.035,111.065,1001630000.0
2007-11-09 22:25:00,111.06,111.09,111.015,111.045,1381040001.0
2007-11-09 22:30:00,111.045,111.07,111.02,111.025,1327300000.0
2007-11-09 22:35:00,111.025,111.03,110.9,110.93,4224699994.0
2007-11-09 22:40:00,110.925,110.94,110.785,110.83,2816499996.0
2007-11-09 22:45:00,110.825,110.87,110.76,110.77,3643550022.0
2007-11-09 22:50:00,110.77,110.78,110.675,110.705,5053699991.0
2007-11-09 22:55:00,110.705,110.795,110.68,110.685,2177249975.0
2007-11-09 23:00:00,110.68,110.69,110.63,110.66,754549996.0
2007-11-12 00:00:00,110.45,110.46,110.21,110.22,3113500000.0
2007-11-12 00:05:00,110.23,110.27,110.21,110.26,4440300002.0
2007-11-12 00:10:00,110.26,110.28,110.24,110.26,2901999986.0
2007-11-12 00:15:00,110.27,110.42,110.25,110.37,4290200002.0
2007-11-12 00:20:00,110.37,110.41,110.31,110.41,2858900002.0
2007-11-12 00:25:00,110.41,110.49,110.36,110.48,5957199990.0
2007-11-12 00:30:00,110.48,110.51,110.43,110.5,4334899998.0
2007-11-12 00:35:00,110.5,110.53,110.46,110.49,5655699998.0
2007-11-12 00:40:00,110.49,110.58,110.42,110.46,5755999987.0
2007-11-12 00:45:00,110.46,110.53,110.46,110.52,3927600008.0
2007-11-12 00:50:00,110.52,110.61,110.445,110.455,7320699991.0
2007-11-12 00:55:00,110.46,110.51,110.42,110.46,5342516943.0
2007-11-12 01:00:00,110.46,110.47,110.41,110.45,7282400001.0
2007-11-12 01:05:00,110.45,110.5,110.44,110.48,4079299977.0
2007-11-12 01:10:00,110.48,110.535,110.45,110.515,5092500024.0
2007-11-12 01:15:00,110.515,110.54,110.46,110.48,6691899988.0
2007-11-12 01:20:00,110.48,110.49,110.44,110.475,4445199991.0
2007-11-12 01:25:00,110.475,110.52,110.46,110.51,6746899991.0
2007-11-12 01:30:00,110.515,110.535,110.49,110.52,6988600020.0
2007-11-12 01:35:00,110.525,110.58,110.48,110.57,5765299984.0
2007-11-12 01:40:00,110.57,110.635,110.545,110.63,6312900002.0
2007-11-12 01:45:00,110.63,110.65,110.59,110.64,4889012020.0
2007-11-12 01:50:00,110.64,110.64,110.57,110.6,5321500030.0
2007-11-12 01:55:00,110.6,110.6,110.51,110.585,6615950004.0
2007-11-12 02:00:00,110.53,110.72,110.53,110.695,9521040026.0
2007-11-12 02:05:00,110.695,110.78,110.56,110.72,7420520034.0
2007-11-12 02:10:00,110.53,110.74,110.53,110.72,7483180002.0
2007-11-12 02:15:00,110.72,110.76,110.53,110.73,4836400022.0
2007-11-12 02:20:00,110.73,110.765,110.7,110.755,5647799995.0
2007-11-12 02:25:00,110.755,110.765,110.745,110.755,2917100006.0
2007-11-12 02:30:00,110.755,110.775,110.735,110.74,3296049997.0
2007-11-12 02:35:00,110.74,110.745,110.635,110.635,4084250001.0
2007-11-12 02:40:00,110.635,110.665,110.6,110.645,4782400005.0
2007-11-12 02:45:00,110.64,110.645,110.545,110.565,5828699986.0
2007-11-12 02:50:00,110.565,110.585,110.45,110.495,6819799997.0
2007-11-12 02:55:00,110.495,110.59,110.42,110.59,6420269982.0
2007-11-12 03:00:00,110.525,110.635,110.525,110.625,7456099956.0
2007-11-12 03:05:00,110.625,110.645,110.52,110.535,7756342022.0
2007-11-12 03:10:00,110.535,110.58,110.495,110.525,6684299988.0
2007-11-12 03:15:00,110.535,110.57,110.5,110.5,7331500008.0
2007-11-12 03:20:00,110.56,110.63,110.52,110.57,7533800004.0
2007-11-12 03:25:00,110.57,110.625,110.49,110.625,5634720018.0
2007-11-12 03:30:00,110.625,110.65,110.595,110.63,5131899981.0
2007-11-12 03:35:00,110.63,110.665,110.585,110.625,5283700011.0
2007-11-12 03:40:00,110.625,110.635,110.5,110.515,6076500019.0
2007-11-12 03:45:00,110.515,110.6,110.505,110.58,4927199991.0
2007-11-12 03:50:00,110.58,110.6,110.54,110.57,6135600000.0
2007-11-12 03:55:00,110.57,110.6,110.535,110.59,6192199989.0
2007-11-12 04:00:00,110.59,110.63,110.57,110.615,4059849987.0
2007-11-12 04:05:00,110.615,110.615,110.55,110.56,6653800007.0
2007-11-12 04:10:00,110.56,110.58,110.55,110.56,6677599987.0
2007-11-12 04:15:00,110.56,110.59,110.5,110.5,6508950001.0
2007-11-12 04:20:00,110.16,110.57,110.09,110.15,8746399997.0
2007-11-12 04:25:00,110.535,110.56,110.495,110.515,8692200017.0
2007-11-12 04:30:00,110.52,110.53,110.45,110.48,6896399987.0
2007-11-12 04:35:00,110.48,110.49,110.445,110.47,2341699994.0
2007-11-12 04:40:00,110.47,110.47,110.395,110.43,4575399994.0
2007-11-12 04:45:00,110.43,110.44,109.9,110.37,7787600023.0
2007-11-12 04:50:00,110.37,110.43,110.36,110.43,3779900019.0
2007-11-12 04:55:00,110.43,110.44,110.41,110.425,2318199989.0
2007-11-12 05:00:00,110.425,110.43,110.385,110.4,3563300022.0
2007-11-12 05:05:00,110.41,110.41,110.33,110.33,6452300000.0
2007-11-12 05:10:00,110.08,110.35,110.06,110.335,4196700000.0
2007-11-12 05:15:00,110.335,110.345,110.04,110.16,7905299983.0
2007-11-12 05:20:00,110.16,110.18,110.09,110.15,5776814992.0
2007-11-12 05:25:00,110.15,110.25,109.96,110.14,7562599968.0
2007-11-12 05:30:00,110.14,110.15,110.085,110.1,6635499992.0
2007-11-12 05:35:00,110.1,110.1,110.045,110.06,5169399992.0
2007-11-12 05:40:00,110.06,110.06,109.84,109.88,6220800002.0
2007-11-12 05:45:00,109.88,110.0,109.86,109.98,6571699999.0
2007-11-12 05:50:00,109.98,110.08,109.97,110.04,8351754998.0
2007-11-12 05:55:00,110.035,110.145,110.02,110.095,8528699979.0
2007-11-12 06:00:00,110.095,110.11,110.025,110.105,8121849994.0
2007-11-12 06:05:00,110.105,110.115,110.06,110.09,7245099995.0
2007-11-12 06:10:00,110.085,110.155,110.065,110.125,5393299999.0
2007-11-12 06:15:00,110.125,110.145,110.035,110.055,5887900005.0
2007-11-12 06:20:00,110.15,110.16,109.905,109.925,6628700009.0
2007-11-12 06:25:00,109.925,110.17,109.925,109.965,8915400009.0
2007-11-12 06:30:00,109.965,110.105,109.96,110.075,5756600000.0
2007-11-12 06:35:00,110.2,110.2,109.985,110.025,6854200010.0
2007-11-12 06:40:00,110.19,110.19,110.045,110.075,6821900002.0
2007-11-12 06:45:00,110.075,110.085,110.02,110.02,5277399992.0
2007-11-12 06:50:00,110.025,110.065,109.975,110.055,5527099994.0
2007-11-12 06:55:00,110.055,110.095,110.025,110.07,4183219602.0
2007-11-12 07:00:00,110.075,110.095,110.04,110.075,5611699994.0
2007-11-12 07:05:00,110.07,110.14,110.07,110.135,5176000009.0
2007-11-12 07:10:00,110.135,110.26,110.12,110.225,7560100030.0
2007-11-12 07:15:00,110.225,110.235,110.12,110.135,5821499988.0
2007-11-12 07:20:00,110.135,110.185,110.125,110.165,5314500002.0
2007-11-12 07:25:00,110.165,110.215,110.15,110.195,4750200006.0
2007-11-12 07:30:00,110.195,110.215,110.19,110.215,5028349954.0
2007-11-12 07:35:00,110.215,110.215,110.15,110.185,2793999992.0
2007-11-12 07:40:00,110.185,110.255,110.18,110.255,4233099994.0
2007-11-12 07:45:00,110.255,110.34,110.245,110.325,3988599989.0
2007-11-12 07:50:00,110.325,110.37,110.3,110.33,2713199985.0
2007-11-12 07:55:00,110.33,110.39,110.315,110.38,2894699989.0
2007-11-12 08:00:00,110.38,110.4,110.34,110.385,1949499996.0
2007-11-12 08:05:00,110.375,110.39,110.325,110.33,1023700015.0
2007-11-12 08:10:00,110.325,110.33,110.18,110.18,1461639999.0
2007-11-12 08:15:00,110.2,110.205,110.145,110.19,1625500003.0
2007-11-12 08:20:00,110.19,110.2,110.15,110.16,1359000000.0
2007-11-12 08:25:00,110.16,110.24,110.16,110.23,3082499999.0
2007-11-12 08:30:00,110.23,110.23,110.185,110.23,2106799999.0
2007-11-12 08:35:00,110.23,110.34,110.225,110.335,2847599995.0
2007-11-12 08:40:00,110.335,110.34,110.27,110.275,2808799998.0
2007-11-12 08:45:00,110.275,110.32,110.245,110.295,2907600016.0
2007-11-12 08:50:00,110.295,110.305,110.245,110.26,4099000012.0
2007-11-12 08:55:00,110.26,110.26,110.115,110.135,3691587989.0
2007-11-12 09:00:00,110.135,110.34,110.085,110.095,8019900002.0
2007-11-12 09:05:00,110.095,110.37,110.085,110.185,5082638993.0
2007-11-12 09:10:00,110.185,110.27,110.155,110.245,2188900009.0
2007-11-12 09:15:00,110.25,110.26,110.18,110.2,2166300000.0
2007-11-12 09:20:00,110.2,110.275,110.19,110.275,4328999999.0
2007-11-12 09:25:00,110.275,110.31,110.245,110.275,5496807999.0
2007-11-12 09:30:00,110.36,110.37,110.29,110.35,3564849981.0
2007-11-12 09:35:00,110.35,110.525,110.35,110.475,4904100029.0
2007-11-12 09:40:00,110.475,110.565,110.29,110.37,5746605036.0
2007-11-12 09:45:00,110.38,110.48,110.37,110.415,3693800048.0
2007-11-12 09:50:00,110.41,110.43,110.305,110.315,5963849996.0
2007-11-12 09:55:00,110.43,110.44,110.265,110.325,8873000085.0
2007-11-12 10:00:00,110.325,110.38,110.31,110.36,5835599984.0
2007-11-12 10:05:00,110.36,110.39,110.335,110.37,3795799990.0
2007-11-12 10:10:00,110.52,110.58,110.39,110.55,8304999997.0
2007-11-12 10:15:00,110.485,110.6,110.47,110.475,5639749991.0
2007-11-12 10:20:00,110.475,110.485,110.4,110.46,5907859994.0
2007-11-12 10:25:00,110.46,110.47,110.38,110.38,2809799988.0
2007-11-12 10:30:00,110.38,110.39,110.33,110.335,2061700000.0
2007-11-12 10:35:00,110.335,110.35,110.265,110.275,6225999983.0
2007-11-12 10:40:00,110.275,110.41,110.275,110.37,6111899985.0
2007-11-12 10:45:00,110.37,110.515,110.37,110.455,7380950000.0
2007-11-12 10:50:00,110.455,110.54,110.43,110.43,5967800008.0
2007-11-12 10:55:00,110.445,110.46,110.3,110.31,7512899980.0
2007-11-12 11:00:00,110.445,110.52,110.43,110.48,3740059987.0
2007-11-12 11:05:00,110.48,110.53,110.465,110.505,4047700009.0
2007-11-12 11:10:00,110.51,110.585,110.495,110.56,6095000014.0
2007-11-12 11:15:00,110.56,110.69,110.3,110.67,5388500005.0
2007-11-12 11:20:00,110.67,110.73,110.655,110.695,4283125007.0
2007-11-12 11:25:00,110.695,110.715,110.21,110.5,7109440000.0
2007-11-12 11:30:00,110.5,110.535,110.405,110.43,3497170009.0
2007-11-12 11:35:00,110.2,110.575,110.2,110.565,6048200052.0
2007-11-12 11:40:00,110.16,110.485,110.13,110.445,5841700000.0
2007-11-12 11:45:00,110.445,110.485,110.43,110.485,3047900005.0
2007-11-12 11:50:00,110.485,110.55,110.14,110.14,5126399995.0
2007-11-12 11:55:00,110.435,110.44,110.0,110.32,4923400028.0
2007-11-12 12:00:00,110.32,110.435,110.3,110.38,6601600018.0
2007-11-12 12:05:00,110.38,110.4,109.87,110.315,4697600008.0
2007-11-12 12:10:00,109.86,110.37,109.6,110.3,3717499992.0
2007-11-12 12:15:00,110.3,110.325,110.245,110.275,3944000004.0
2007-11-12 12:20:00,109.69,110.325,109.64,109.75,8903099976.0
2007-11-12 12:25:00,109.76,109.83,109.74,109.8,9914499970.0
2007-11-12 12:30:00,109.79,109.92,109.77,109.9,9914499970.0
2007-11-12 12:35:00,109.91,109.93,109.67,109.7,9914499970.0
2007-11-12 12:40:00,109.69,110.17,109.65,110.165,9779399974.0
2007-11-12 12:45:00,110.165,110.165,109.63,109.68,5703280026.0
2007-11-12 12:50:00,109.67,110.075,109.41,109.41,7950799968.0
2007-11-12 12:55:00,109.4,110.105,109.31,110.005,6074500002.0
2007-11-12 13:00:00,109.995,110.02,109.45,109.995,7686000048.0
2007-11-12 13:05:00,109.46,109.97,109.46,109.885,5001300004.0
2007-11-12 13:10:00,109.885,109.885,109.6,109.635,7477750007.0
2007-11-12 13:15:00,109.62,109.805,109.6,109.715,4748100009.0
2007-11-12 13:20:00,109.715,109.8,109.645,109.755,6301799987.0
2007-11-12 13:25:00,109.755,109.84,109.745,109.805,5420800009.0
2007-11-12 13:30:00,109.805,109.93,109.785,109.91,4049400010.0
2007-11-12 13:35:00,109.91,109.94,109.675,109.705,5205800005.0
2007-11-12 13:40:00,109.7,109.755,109.33,109.735,5425100024.0
2007-11-12 13:45:00,109.735,109.74,109.635,109.69,5703999998.0
2007-11-12 13:50:00,109.69,109.69,109.405,109.42,5236699998.0
2007-11-12 13:55:00,109.41,109.415,109.265,109.395,5183799994.0
2007-11-12 14:00:00,109.395,109.535,109.395,109.475,3269199998.0
2007-11-12 14:05:00,109.475,109.62,109.47,109.585,3639199997.0
2007-11-12 14:10:00,109.46,109.555,109.345,109.355,7598800013.0
2007-11-12 14:15:00,109.355,109.38,109.15,109.205,4109514996.0
2007-11-12 14:20:00,109.2,109.39,109.155,109.36,3711799999.0
2007-11-12 14:25:00,109.42,109.43,109.155,109.225,3963100007.0
2007-11-12 14:30:00,109.225,109.335,109.21,109.255,3283600001.0
2007-11-12 14:35:00,109.255,109.42,109.14,109.415,7290000021.0
2007-11-12 14:40:00,109.415,109.615,109.33,109.56,3860750003.0
2007-11-12 14:45:00,109.555,109.56,109.135,109.265,5335700000.0
2007-11-12 14:50:00,109.265,109.38,109.205,109.36,7385299994.0
2007-11-12 14:55:00,109.36,109.41,109.33,109.4,1897349996.0
2007-11-12 15:00:00,109.4,109.54,109.375,109.48,6601600006.0
2007-11-12 15:05:00,109.16,109.525,109.14,109.47,6818900059.0
2007-11-12 15:10:00,109.47,109.51,109.44,109.465,1974499999.0
2007-11-12 15:15:00,109.465,109.47,109.355,109.355,4067000012.0
2007-11-12 15:20:00,109.345,109.42,109.21,109.41,5376429980.0
2007-11-12 15:25:00,109.41,109.46,109.345,109.365,3494600004.0
2007-11-12 15:30:00,109.38,109.5,109.325,109.405,3865799995.0
2007-11-12 15:35:00,109.395,109.455,109.37,109.425,3889300002.0
2007-11-12 15:40:00,109.425,109.445,109.325,109.33,3308499995.0
2007-11-12 15:45:00,109.33,109.72,109.3,109.345,4006699996.0
2007-11-12 15:50:00,109.345,109.39,109.325,109.365,3799800035.0
2007-11-12 15:55:00,109.365,109.395,109.315,109.32,3014657024.0
2007-11-12 16:00:00,109.32,109.48,109.175,109.37,3937479999.0
2007-11-12 16:05:00,109.38,109.44,109.22,109.38,6178800010.0
2007-11-12 16:10:00,109.33,109.37,109.195,109.21,7128599991.0
2007-11-12 16:15:00,109.21,109.32,109.195,109.28,6818500021.0
2007-11-12 16:20:00,109.28,109.34,109.22,109.335,3930200009.0
2007-11-12 16:25:00,109.335,109.49,109.315,109.36,5800349991.0
2007-11-12 16:30:00,109.36,109.56,109.34,109.34,7904900022.0
2007-11-12 16:35:00,109.385,109.65,109.37,109.645,6055740007.0
2007-11-12 16:40:00,109.645,109.79,109.45,109.47,5445299991.0
2007-11-12 16:45:00,109.685,109.735,109.42,109.71,3490199999.0
2007-11-12 16:50:00,109.71,109.725,109.51,109.565,6209949990.0
2007-11-12 16:55:00,109.565,109.64,109.485,109.515,5700400007.0
2007-11-12 17:00:00,109.515,109.515,109.33,109.37,6364399980.0
2007-11-12 17:05:00,109.385,109.48,109.355,109.46,7880249993.0
2007-11-12 17:10:00,109.375,109.54,109.36,109.455,8613799956.0
2007-11-12 17:15:00,109.455,109.58,109.435,109.55,3424399993.0
2007-11-12 17:20:00,109.545,109.565,109.4,109.43,6279500014.0
2007-11-12 17:25:00,109.505,109.535,109.355,109.395,5382300018.0
2007-11-12 17:30:00,109.395,109.45,109.34,109.34,4024899988.0
2007-11-12 17:35:00,109.34,109.36,109.255,109.33,4908200020.0
2007-11-12 17:40:00,109.33,109.53,109.33,109.485,6475490005.0
2007-11-12 17:45:00,109.485,109.81,109.325,109.335,9694599979.0
2007-11-12 17:50:00,109.335,109.415,109.29,109.29,4043500011.0
2007-11-12 17:55:00,109.29,109.46,109.275,109.37,3224700001.0
2007-11-12 18:00:00,109.37,109.405,109.345,109.385,4579199995.0
2007-11-12 18:05:00,109.385,109.5,109.365,109.475,5632599990.0
2007-11-12 18:10:00,109.475,109.56,109.435,109.54,6237399964.0
2007-11-12 18:15:00,109.545,109.72,109.505,109.515,7422300011.0
2007-11-12 18:20:00,109.51,109.545,109.405,109.45,5785600018.0
2007-11-12 18:25:00,109.45,109.56,109.45,109.535,4389700012.0
2007-11-12 18:30:00,109.535,109.585,109.485,109.49,4562199973.0
2007-11-12 18:35:00,109.495,109.585,109.485,109.585,3121030010.0
2007-11-12 18:40:00,109.585,110.09,109.58,109.825,4379099998.0
2007-11-12 18:45:00,109.825,109.91,109.775,109.9,6659700011.0
2007-11-12 18:50:00,109.835,109.87,109.645,109.645,5890500008.0
2007-11-12 18:55:00,109.645,109.72,109.635,109.645,9316400014.0
2007-11-12 19:00:00,109.645,109.675,109.62,109.645,3388299999.0
2007-11-12 19:05:00,109.645,109.745,109.625,109.685,3780399982.0
2007-11-12 19:10:00,109.69,109.74,109.645,109.735,4045700007.0
2007-11-12 19:15:00,109.735,109.825,109.68,109.82,3533700009.0
2007-11-12 19:20:00,109.815,109.89,109.81,109.86,3326800001.0
2007-11-12 19:25:00,109.865,110.035,109.86,110.025,4624059999.0
2007-11-12 19:30:00,110.025,110.125,110.01,110.065,4768899998.0
2007-11-12 19:35:00,110.065,110.145,110.045,110.06,3873800005.0
2007-11-12 19:40:00,110.06,110.11,109.99,109.99,4424300009.0
2007-11-12 19:45:00,109.99,109.995,109.915,109.915,2217899992.0
2007-11-12 19:50:00,109.915,109.925,109.83,109.895,2053199999.0
2007-11-12 19:55:00,109.9,109.945,109.865,109.905,2931399991.0
2007-11-12 20:00:00,109.905,109.93,109.865,109.9,1381400000.0
2007-11-12 20:05:00,109.9,109.9,109.825,109.825,2985100009.0
2007-11-12 20:10:00,109.83,109.875,109.825,109.87,3325600001.0
2007-11-12 20:15:00,109.865,109.93,109.84,109.925,3016100000.0
2007-11-12 20:20:00,109.925,109.975,109.915,109.975,1154125001.0
2007-11-12 20:25:00,109.975,110.045,109.955,110.005,3998100014.0
2007-11-12 20:30:00,110.005,110.01,109.945,109.965,2715200000.0
2007-11-12 20:35:00,109.965,109.965,109.865,109.88,3997499974.0
2007-11-12 20:40:00,109.88,109.895,109.855,109.875,5503999967.0
2007-11-12 20:45:00,109.875,109.9,109.85,109.855,4774499959.0
2007-11-12 20:50:00,110.04,110.05,109.83,110.03,7978199944.0
2007-11-12 20:55:00,109.835,109.87,109.82,109.85,4176699984.0
2007-11-12 21:00:00,109.855,109.91,109.845,109.905,4109899993.0
2007-11-12 21:05:00,109.91,109.95,109.885,109.935,3872699995.0
2007-11-12 21:10:00,109.935,109.945,109.845,109.85,4282104012.0
2007-11-12 21:15:00,109.85,109.89,109.825,109.865,6262800012.0
2007-11-12 21:20:00,109.855,109.955,109.835,109.93,3516849995.0
2007-11-12 21:25:00,109.925,109.97,109.87,109.955,4415240018.0
2007-11-12 21:30:00,109.95,110.05,109.93,110.04,2793200004.0
2007-11-12 21:35:00,110.035,110.08,110.01,110.055,4932907000.0
2007-11-12 21:40:00,110.055,110.11,109.9,110.045,6556399987.0
2007-11-12 21:45:00,110.045,110.115,110.045,110.055,2396700005.0
2007-11-12 21:50:00,110.055,110.065,109.995,110.045,2412700003.0
2007-11-12 21:55:00,110.045,110.105,110.035,110.045,4078359998.0
2007-11-12 22:00:00,110.045,110.075,109.995,110.025,5799799997.0
2007-11-12 22:05:00,110.03,110.03,109.945,109.985,3751980010.0
2007-11-12 22:10:00,109.985,110.09,109.985,110.045,5099600002.0
2007-11-12 22:15:00,110.045,110.05,109.99,110.005,2672300009.0
2007-11-12 22:20:00,110.005,110.005,109.945,109.955,1440399999.0
2007-11-12 22:25:00,109.95,110.02,109.895,109.925,5369870002.0
2007-11-12 22:30:00,109.925,109.97,109.885,109.945,1985699994.0
2007-11-12 22:35:00,109.945,110.02,109.9,109.96,4655500010.0
2007-11-12 22:40:00,109.96,109.965,109.845,109.865,5554800022.0
2007-11-12 22:45:00,109.865,109.865,109.78,109.785,5574349981.0
2007-11-12 22:50:00,109.785,109.785,109.565,109.71,5760120003.0
2007-11-12 22:55:00,109.71,109.71,109.62,109.67,3866200003.0
2007-11-12 23:00:00,109.67,109.73,109.61,109.675,7027000023.0
2007-11-12 23:05:00,109.675,109.675,109.58,109.61,2923900000.0
2007-11-12 23:10:00,109.61,109.61,109.46,109.47,3032950002.0
2007-11-12 23:15:00,109.47,109.49,109.43,109.475,2942399996.0
2007-11-12 23:20:00,109.475,109.575,109.475,109.545,3519199990.0
2007-11-12 23:25:00,109.545,109.59,109.535,109.57,2068499999.0
2007-11-12 23:30:00,109.58,109.59,109.52,109.55,1145500002.0
2007-11-12 23:35:00,109.555,109.555,109.43,109.435,3172900018.0
2007-11-12 23:40:00,109.435,109.44,109.38,109.385,1263099996.0
2007-11-12 23:45:00,109.385,109.43,109.38,109.415,4172600012.0
2007-11-12 23:50:00,109.415,109.44,109.38,109.435,1667700025.0
2007-11-12 23:55:00,109.435,109.435,109.38,109.38,4631999996.0
2007-11-13 00:00:00,109.38,109.38,109.24,109.255,2748300000.0
2007-11-13 00:05:00,109.255,109.315,109.215,109.315,2229900007.0
2007-11-13 00:10:00,109.33,109.425,109.27,109.42,3405150005.0
2007-11-13 00:15:00,109.42,109.55,109.405,109.53,2563000001.0
2007-11-13 00:20:00,109.53,109.65,109.515,109.62,5485400017.0
2007-11-13 00:25:00,109.62,109.63,109.52,109.54,3275900002.0
2007-11-13 00:30:00,109.54,109.57,109.5,109.5,1780200004.0
2007-11-13 00:35:00,109.505,109.58,109.5,109.535,1975400004.0
2007-11-13 00:40:00,109.54,109.555,109.5,109.54,2131900000.0
2007-11-13 00:45:00,109.54,109.595,109.54,109.56,3247199993.0
2007-11-13 00:50:00,109.56,109.615,109.535,109.59,2880000003.0
2007-11-13 00:55:00,109.59,109.595,109.535,109.54,3690900025.0
2007-11-13 01:00:00,109.545,109.545,109.465,109.505,5149299986.0
2007-11-13 01:05:00,109.51,109.515,109.46,109.505,1615732005.0
2007-11-13 01:10:00,109.505,109.53,109.46,109.505,2994200020.0
2007-11-13 01:15:00,109.505,109.59,109.505,109.575,2245900000.0
2007-11-13 01:20:00,109.57,109.59,109.535,109.565,1201900001.0
2007-11-13 01:25:00,109.565,109.57,109.545,109.565,3210550026.0
2007-11-13 01:30:00,109.565,109.66,109.555,109.635,4446749981.0
2007-11-13 01:35:00,109.635,109.67,109.6,109.615,3635050005.0
2007-11-13 01:40:00,109.615,109.615,109.555,109.57,2226000003.0
2007-11-13 01:45:00,109.555,109.62,109.54,109.61,1980900001.0
2007-11-13 01:50:00,109.61,109.63,109.51,109.56,2382449999.0
2007-11-13 01:55:00,109.56,109.61,109.545,109.61,2408500003.0
2007-11-13 02:00:00,109.61,109.675,109.61,109.63,2642199985.0
2007-11-13 02:05:00,109.63,109.65,109.57,109.61,2813400001.0
2007-11-13 02:10:00,109.61,109.64,109.595,109.635,1594099997.0
2007-11-13 02:15:00,109.635,109.66,109.625,109.66,1511999998.0
2007-11-13 02:20:00,109.66,109.75,109.65,109.695,3297000004.0
2007-11-13 02:25:00,109.695,109.82,109.69,109.8,4227099978.0
2007-11-13 02:30:00,109.8,109.855,109.78,109.855,3960050002.0
2007-11-13 02:35:00,109.855,110.03,109.845,109.94,4311350004.0
2007-11-13 02:40:00,109.94,109.95,109.85,109.93,3210720001.0
2007-11-13 02:45:00,109.93,109.935,109.9,109.925,2015900000.0
2007-11-13 02:50:00,109.925,109.95,109.905,109.94,1849999999.0
2007-11-13 02:55:00,109.935,110.04,109.92,109.985,2334324992.0
2007-11-13 03:00:00,109.985,110.0,109.93,109.955,3784199996.0
2007-11-13 03:05:00,109.95,109.96,109.895,109.905,2641299999.0
2007-11-13 03:10:00,109.905,109.975,109.825,109.975,2430700009.0
2007-11-13 03:15:00,109.975,109.99,109.91,109.96,2930300000.0
2007-11-13 03:20:00,109.96,109.97,109.935,109.945,2670499988.0
2007-11-13 03:25:00,109.945,110.06,109.91,110.05,2174499998.0
2007-11-13 03:30:00,110.055,110.22,110.045,110.12,2291368999.0
2007-11-13 03:35:00,110.12,110.185,110.11,110.15,1553500001.0
2007-11-13 03:40:00,110.15,110.21,110.12,110.17,3751100006.0
2007-11-13 03:45:00,110.17,110.24,110.165,110.23,2336300001.0
2007-11-13 03:50:00,110.235,110.32,110.235,110.295,4061731999.0
2007-11-13 03:55:00,110.305,110.525,110.295,110.355,3264440002.0
2007-11-13 04:00:00,110.355,110.395,110.24,110.245,2522099993.0
2007-11-13 04:05:00,110.245,110.28,110.195,110.255,2694999996.0
2007-11-13 04:10:00,110.255,110.34,110.225,110.33,3030099993.0
2007-11-13 04:15:00,110.33,110.37,110.27,110.275,2615499987.0
2007-11-13 04:20:00,110.27,110.355,110.245,110.26,1694080002.0
2007-11-13 04:25:00,110.26,110.26,110.23,110.23,1446400000.0
2007-11-13 04:30:00,110.23,110.235,110.155,110.195,2227199999.0
2007-11-13 04:35:00,110.2,110.255,110.19,110.24,2872600003.0
2007-11-13 04:40:00,110.24,110.24,110.205,110.22,2815500002.0
2007-11-13 04:45:00,110.22,110.235,110.215,110.225,1650400001.0
2007-11-13 04:50:00,110.225,110.27,110.1,110.1,4319230018.0
2007-11-13 04:55:00,110.1,110.1,109.985,110.025,4845600001.0
2007-11-13 05:00:00,110.025,110.11,110.025,110.09,3683599985.0
2007-11-13 05:05:00,110.09,110.14,110.075,110.13,1674399995.0
2007-11-13 05:10:00,110.125,110.15,110.08,110.105,1113500004.0
2007-11-13 05:15:00,110.105,110.12,110.095,110.1,2235199997.0
2007-11-13 05:20:00,110.1,110.13,110.07,110.115,1376899999.0
2007-11-13 05:25:00,110.12,110.155,110.07,110.105,2388599997.0
2007-11-13 05:30:00,110.105,110.105,110.035,110.05,4007600003.0
2007-11-13 05:35:00,110.05,110.07,110.015,110.02,3938899998.0
2007-11-13 05:40:00,110.02,110.02,109.91,109.92,2326133000.0
2007-11-13 05:45:00,109.92,109.945,109.905,109.94,1123100000.0
2007-11-13 05:50:00,109.935,109.96,109.91,109.945,2594999990.0
2007-11-13 05:55:00,109.945,109.97,109.915,109.95,3625899995.0
2007-11-13 06:00:00,109.95,109.97,109.92,109.96,1809199999.0
2007-11-13 06:05:00,109.96,109.97,109.85,109.87,1629800001.0
2007-11-13 06:10:00,109.87,109.92,109.865,109.91,1107400000.0
2007-11-13 06:15:00,109.91,109.94,109.88,109.92,1577500002.0
2007-11-13 06:20:00,109.92,110.01,109.92,109.975,1190200000.0
2007-11-13 06:25:00,109.98,110.085,109.97,110.035,2503000004.0
2007-11-13 06:30:00,110.035,110.04,109.95,109.975,1219799998.0
2007-11-13 06:35:00,109.975,110.005,109.95,110.005,1712000007.0
2007-11-13 06:40:00,110.005,110.08,110.005,110.06,3237200004.0
2007-11-13 06:45:00,110.05,110.16,110.05,110.15,2424200001.0
2007-11-13 06:50:00,110.15,110.26,110.135,110.245,2900899993.0
2007-11-13 06:55:00,110.25,110.25,110.205,110.225,3001360015.0
2007-11-13 07:00:00,110.225,110.27,110.225,110.24,1208900000.0
2007-11-13 07:05:00,110.24,110.25,110.195,110.2,1302100001.0
2007-11-13 07:10:00,110.2,110.215,110.14,110.16,1580199998.0
2007-11-13 07:15:00,110.16,110.19,110.16,110.165,799200000.0
2007-11-13 07:20:00,110.175,110.235,110.165,110.2,1835600004.0
2007-11-13 07:25:00,110.2,110.215,110.155,110.21,1383599994.0
2007-11-13 07:30:00,110.21,110.235,110.19,110.22,942599999.0
2007-11-13 07:35:00,110.22,110.22,110.065,110.16,2704699991.0
2007-11-13 07:40:00,110.16,110.165,110.125,110.155,2187200002.0
2007-11-13 07:45:00,110.155,110.155,109.995,110.0,2511699986.0
2007-11-13 07:50:00,110.0,110.06,110.0,110.055,1817900002.0
2007-11-13 07:55:00,110.06,110.09,109.99,110.025,1733800006.0
2007-11-13 08:00:00,110.025,110.08,110.01,110.06,2992500006.0
2007-11-13 08:05:00,110.06,110.115,110.04,110.05,4512599983.0
2007-11-13 08:10:00,110.045,110.14,110.045,110.135,4838100002.0
2007-11-13 08:15:00,110.135,110.14,110.065,110.12,3369300009.0
2007-11-13 08:20:00,110.12,110.145,110.095,110.115,1665199996.0
2007-11-13 08:25:00,110.115,110.12,110.095,110.11,980900001.0
2007-11-13 08:30:00,110.1,110.14,110.095,110.11,2309206002.0
2007-11-13 08:35:00,110.11,110.19,110.105,110.185,1428600010.0
2007-11-13 08:40:00,110.18,110.31,110.16,110.275,4750599996.0
2007-11-13 08:45:00,110.275,110.32,110.16,110.315,2941499992.0
2007-11-13 08:50:00,110.315,110.345,110.225,110.26,2974200010.0
2007-11-13 08:55:00,110.25,110.335,110.05,110.26,7166100039.0
2007-11-13 09:00:00,110.26,110.355,110.155,110.35,6797900005.0
2007-11-13 09:05:00,110.35,110.365,110.285,110.31,3597450010.0
2007-11-13 09:10:00,110.31,110.33,110.21,110.265,4302517006.0
2007-11-13 09:15:00,110.265,110.42,110.255,110.375,5810500001.0
2007-11-13 09:20:00,110.375,110.41,110.235,110.34,4657400014.0
2007-11-13 09:25:00,110.34,110.36,110.315,110.335,3338360000.0
2007-11-13 09:30:00,110.335,110.345,109.95,110.2,2876755983.0
2007-11-13 09:35:00,110.2,110.225,109.77,109.78,7036780012.0
2007-11-13 09:40:00,109.88,110.09,109.88,110.065,7394450017.0
2007-11-13 09:45:00,110.065,110.08,109.72,110.0,7506703999.0
2007-11-13 09:50:00,110.0,110.07,110.0,110.06,3786300008.0
2007-11-13 09:55:00,110.06,110.11,110.045,110.11,4798300019.0
2007-11-13 10:00:00,110.105,110.11,110.025,110.025,6329099984.0
2007-11-13 10:05:00,110.025,110.035,109.985,110.005,6423599984.0
2007-11-13 10:10:00,110.01,110.095,110.005,110.09,6568400021.0
2007-11-13 10:15:00,110.09,110.1,110.055,110.09,5230899971.0
2007-11-13 10:20:00,110.09,110.135,110.06,110.07,6197900034.0
2007-11-13 10:25:00,110.07,110.095,109.88,109.975,6073399972.0
2007-11-13 10:30:00,109.88,110.01,109.87,109.88,5328300026.0
2007-11-13 10:35:00,109.88,109.885,109.73,109.79,7892549988.0
2007-11-13 10:40:00,109.785,109.87,109.78,109.81,4961960015.0
2007-11-13 10:45:00,109.81,109.82,109.68,109.69,6591724008.0
2007-11-13 10:50:00,109.7,109.83,109.68,109.79,7524800038.0
2007-11-13 10:55:00,109.785,109.87,109.725,109.86,7015360008.0
2007-11-13 11:00:00,109.86,110.02,109.86,109.995,7214479992.0
2007-11-13 11:05:00,109.89,109.98,109.87,109.97,8219227031.0
2007-11-13 11:10:00,109.97,110.05,109.935,110.03,5770799990.0
2007-11-13 11:15:00,110.03,110.04,109.92,109.92,5514200014.0
2007-11-13 11:20:00,109.92,109.97,109.91,109.93,3360799986.0
2007-11-13 11:25:00,109.93,109.96,109.87,109.88,5470400019.0
2007-11-13 11:30:00,109.87,109.935,109.7,109.86,5853799997.0
2007-11-13 11:35:00,109.86,109.91,109.845,109.85,6787700001.0
2007-11-13 11:40:00,109.85,109.905,109.83,109.87,6765399984.0
2007-11-13 11:45:00,109.87,109.88,109.78,109.805,5655999989.0
2007-11-13 11:50:00,109.805,109.83,109.745,109.77,8275699971.0
2007-11-13 11:55:00,109.77,109.875,109.76,109.875,4980099982.0
2007-11-13 12:00:00,109.875,109.915,109.83,109.89,4921499973.0
2007-11-13 12:05:00,109.89,110.11,109.865,110.08,5831499978.0
2007-11-13 12:10:00,109.885,109.94,109.86,109.9,4336749988.0
2007-11-13 12:15:00,109.905,109.915,109.765,109.78,3294840003.0
2007-11-13 12:20:00,109.775,109.855,109.77,109.81,4998200017.0
2007-11-13 12:25:00,109.81,109.85,109.77,109.805,1500500002.0
2007-11-13 12:30:00,109.805,109.96,109.7,109.715,5929000010.0
2007-11-13 12:35:00,109.715,109.9,109.71,109.855,4030300000.0
2007-11-13 12:40:00,109.855,110.05,109.825,109.915,7063580051.0
2007-11-13 12:45:00,109.915,110.12,109.88,110.05,9016800052.0
2007-11-13 12:50:00,109.96,110.09,109.935,109.975,7564170029.0
2007-11-13 12:55:00,109.975,110.08,109.94,109.95,4699099992.0
2007-11-13 13:00:00,109.95,110.07,109.945,110.02,3683799981.0
2007-11-13 13:05:00,110.02,110.115,110.005,110.09,2975800006.0
2007-11-13 13:10:00,110.085,110.22,110.08,110.17,5120399990.0
2007-11-13 13:15:00,110.305,110.335,110.17,110.22,4029250007.0
2007-11-13 13:20:00,110.24,110.25,110.035,110.065,6143199988.0
2007-11-13 13:25:00,110.065,110.075,109.91,109.92,6248300009.0
2007-11-13 13:30:00,110.17,110.19,110.15,110.17,6561000000.0
2007-11-13 13:35:00,110.16,110.17,110.1,110.12,6561000000.0
2007-11-13 13:40:00,110.13,110.17,110.11,110.12,6561000000.0
2007-11-13 13:45:00,110.045,110.16,110.03,110.16,9039500006.0
2007-11-13 13:50:00,110.17,110.17,110.055,110.17,9985300013.0
2007-11-13 13:55:00,110.18,110.23,110.17,110.2,10281500005.0
2007-11-13 14:00:00,110.19,110.33,110.065,110.32,6642650023.0
2007-11-13 14:05:00,110.31,110.32,110.19,110.21,4216750035.0
2007-11-13 14:10:00,110.22,110.24,110.17,110.17,4216750035.0
2007-11-13 14:15:00,110.18,110.19,110.12,110.14,4216750035.0
2007-11-13 14:20:00,110.15,110.15,110.04,110.1,4216750035.0
2007-11-13 14:25:00,110.09,110.13,110.09,110.1,4216750035.0
2007-11-13 14:30:00,110.175,110.185,110.12,110.16,3568550007.0
2007-11-13 14:35:00,110.17,110.17,110.09,110.12,3406500000.0
2007-11-13 14:40:00,110.13,110.15,110.11,110.125,3919900000.0
2007-11-13 14:45:00,110.12,110.135,110.09,110.1,7863860004.0
2007-11-13 14:50:00,110.11,110.13,110.1,110.13,6816999975.0
2007-11-13 14:55:00,110.12,110.24,110.11,110.16,7151499982.0
2007-11-13 15:00:00,110.205,110.225,110.11,110.12,9037900014.0
2007-11-13 15:05:00,110.13,110.21,110.12,110.19,9175000015.0
2007-11-13 15:10:00,110.2,110.3,110.19,110.27,9175000015.0
2007-11-13 15:15:00,110.28,110.32,110.25,110.28,9175000015.0
2007-11-13 15:20:00,110.27,110.28,110.14,110.19,9175000015.0
2007-11-13 15:25:00,110.2,110.21,110.12,110.16,9175000015.0
2007-11-13 15:30:00,110.17,110.2,110.15,110.19,9175000015.0
2007-11-13 15:35:00,110.2,110.37,110.2,110.36,9175000015.0
2007-11-13 15:40:00,110.125,110.34,110.115,110.24,7253800033.0
2007-11-13 15:45:00,110.25,110.26,110.19,110.22,2898500000.0
2007-11-13 15:50:00,110.115,110.26,110.11,110.23,8456199990.0
2007-11-13 15:55:00,110.24,110.25,110.19,110.2,10084999975.0
2007-11-13 16:00:00,110.21,110.25,110.15,110.23,10084999975.0
2007-11-13 16:05:00,110.24,110.3,110.15,110.17,10084999975.0
2007-11-13 16:10:00,110.16,110.23,110.15,110.22,10084999975.0
2007-11-13 16:15:00,110.21,110.21,110.16,110.21,10084999975.0
2007-11-13 16:20:00,110.2,110.25,110.18,110.24,8203399985.0
2007-11-13 16:25:00,110.23,110.34,110.23,110.34,5381000000.0
2007-11-13 16:30:00,110.33,110.39,110.29,110.3,5381000000.0
2007-11-13 16:35:00,110.29,110.3,110.21,110.23,5381000000.0
2007-11-13 16:40:00,110.22,110.28,110.22,110.28,5381000000.0
2007-11-13 16:45:00,110.27,110.29,110.195,110.23,7853299961.0
2007-11-13 16:50:00,110.225,110.31,110.195,110.245,8490900024.0
2007-11-13 16:55:00,110.245,110.26,110.195,110.21,3127220001.0
2007-11-13 17:00:00,110.21,110.26,110.15,110.235,5822399984.0
2007-11-13 17:05:00,110.21,110.31,110.165,110.18,7653299966.0
2007-11-13 17:10:00,110.18,110.24,110.155,110.225,7712099966.0
2007-11-13 17:15:00,110.23,110.23,110.16,110.215,8054449967.0
2007-11-13 17:20:00,110.215,110.26,110.19,110.25,4533500006.0
2007-11-13 17:25:00,110.25,110.355,110.235,110.345,2118900014.0
2007-11-13 17:30:00,110.345,110.4,110.295,110.3,5848750007.0
2007-11-13 17:35:00,110.3,110.31,110.22,110.235,3223250016.0
2007-11-13 17:40:00,110.235,110.37,110.225,110.33,5157449975.0
2007-11-13 17:45:00,110.32,110.35,110.26,110.34,8476199958.0
2007-11-13 17:50:00,110.22,110.32,110.185,110.265,6789449980.0
2007-11-13 17:55:00,110.265,110.265,110.19,110.215,5690199972.0
2007-11-13 18:00:00,110.215,110.24,110.18,110.225,4320299984.0
2007-11-13 18:05:00,110.225,110.29,110.22,110.28,4224699987.0
2007-11-13 18:10:00,110.28,110.29,110.24,110.275,3821400002.0
2007-11-13 18:15:00,110.28,110.375,110.265,110.345,5634399987.0
2007-11-13 18:20:00,110.345,110.445,110.32,110.435,6694799958.0
2007-11-13 18:25:00,110.435,110.49,110.42,110.465,6033679993.0
2007-11-13 18:30:00,110.465,110.49,110.33,110.47,6035999995.0
2007-11-13 18:35:00,110.47,110.48,110.395,110.41,1453899997.0
2007-11-13 18:40:00,110.41,110.415,110.34,110.34,3691349990.0
2007-11-13 18:45:00,110.34,110.36,110.28,110.345,3601599962.0
2007-11-13 18:50:00,110.345,110.37,110.295,110.305,5931549975.0
2007-11-13 18:55:00,110.3,110.34,110.25,110.315,7449150003.0
2007-11-13 19:00:00,110.315,110.315,110.26,110.31,4819550002.0
2007-11-13 19:05:00,110.31,110.4,110.265,110.385,6681649973.0
2007-11-13 19:10:00,110.385,110.405,110.32,110.325,5662199993.0
2007-11-13 19:15:00,110.325,110.335,110.27,110.31,4760419995.0
2007-11-13 19:20:00,110.31,110.345,110.31,110.335,5815200014.0
2007-11-13 19:25:00,110.335,110.37,110.335,110.365,6120550019.0
2007-11-13 19:30:00,110.365,110.38,110.325,110.355,4153750014.0
2007-11-13 19:35:00,110.355,110.365,110.335,110.355,4313899991.0
2007-11-13 19:40:00,110.35,110.39,110.345,110.375,2020349989.0
2007-11-13 19:45:00,110.375,110.375,110.335,110.335,2654550003.0
2007-11-13 19:50:00,110.335,110.35,110.295,110.315,1862300010.0
2007-11-13 19:55:00,110.315,110.315,110.255,110.27,2292550011.0
2007-11-13 20:00:00,110.27,110.325,110.265,110.28,4724849994.0
2007-11-13 20:05:00,110.43,110.44,110.235,110.25,6987609999.0
2007-11-13 20:10:00,110.25,110.275,110.235,110.255,3734750000.0
2007-11-13 20:15:00,110.255,110.31,110.255,110.275,5701250008.0
2007-11-13 20:20:00,110.275,110.45,110.255,110.45,5278649970.0
2007-11-13 20:25:00,110.275,110.32,110.27,110.305,5680049976.0
2007-11-13 20:30:00,110.305,110.34,110.305,110.335,3392999993.0
2007-11-13 20:35:00,110.335,110.335,110.305,110.325,2784100003.0
2007-11-13 20:40:00,110.325,110.375,110.31,110.365,3981399966.0
2007-11-13 20:45:00,110.365,110.375,110.315,110.325,4790809990.0
2007-11-13 20:50:00,110.325,110.41,110.315,110.4,2670600025.0
2007-11-13 20:55:00,110.4,110.4,110.36,110.375,6032249989.0
2007-11-13 21:00:00,110.375,110.42,110.365,110.42,3418499976.0
2007-11-13 21:05:00,110.81,110.81,110.415,110.435,5522200010.0
2007-11-13 21:10:00,110.435,110.455,110.42,110.44,5494560003.0
2007-11-13 21:15:00,110.44,110.47,110.425,110.455,2703250005.0
2007-11-13 21:20:00,110.46,110.49,110.44,110.45,4649056012.0
2007-11-13 21:25:00,110.45,110.47,110.445,110.46,3486850013.0
2007-11-13 21:30:00,110.46,110.585,110.45,110.585,2543400124.0
2007-11-13 21:35:00,110.585,110.74,110.585,110.66,3276650010.0
2007-11-13 21:40:00,110.66,110.715,110.63,110.68,2425499994.0
2007-11-13 21:45:00,110.68,110.725,110.675,110.71,2186200003.0
2007-11-13 21:50:00,110.71,110.74,110.65,110.67,1947021984.0
2007-11-13 21:55:00,110.67,110.68,110.62,110.645,5951300012.0
2007-11-13 22:00:00,110.635,110.83,110.635,110.83,8047900007.0
2007-11-13 22:05:00,110.83,110.83,110.77,110.785,4649249990.0
2007-11-13 22:10:00,110.78,110.815,110.765,110.785,4028999997.0
2007-11-13 22:15:00,110.785,110.795,110.73,110.78,3183299997.0
2007-11-13 22:20:00,110.78,110.82,110.755,110.8,2591650006.0
2007-11-13 22:25:00,110.8,110.895,110.79,110.865,4059299985.0
2007-11-13 22:30:00,110.87,110.88,110.825,110.845,2711650008.0
2007-11-13 22:35:00,110.845,110.85,110.8,110.85,3636499976.0
2007-11-13 22:40:00,110.845,110.905,110.845,110.905,3667799997.0
2007-11-13 22:45:00,110.905,110.93,110.87,110.885,3310249997.0
2007-11-13 22:50:00,110.92,110.92,110.825,110.835,2600750000.0
2007-11-13 22:55:00,110.835,110.92,110.825,110.86,5611849980.0
2007-11-13 23:00:00,110.86,110.92,110.86,110.9,5014750004.0
2007-11-13 23:05:00,110.9,110.915,110.885,110.9,4436910016.0
2007-11-13 23:10:00,110.905,110.93,110.885,110.925,1410360004.0
2007-11-13 23:15:00,110.925,110.935,110.905,110.915,4042700021.0
2007-11-13 23:20:00,110.925,110.94,110.915,110.93,733450003.0
2007-11-13 23:25:00,110.925,110.96,110.91,110.96,1256200018.0
2007-11-13 23:30:00,110.96,110.97,110.95,110.955,2198199994.0
2007-11-13 23:35:00,110.955,110.96,110.935,110.94,3143549954.0
2007-11-13 23:40:00,110.94,110.955,110.88,110.885,2413550009.0
2007-11-13 23:45:00,110.885,110.945,110.87,110.945,1432199987.0
2007-11-13 23:50:00,110.945,110.95,110.915,110.925,383849999.0
2007-11-13 23:55:00,110.925,110.925,110.875,110.875,3167189997.0
2007-11-14 00:00:00,110.875,110.885,110.79,110.835,2864699995.0
2007-11-14 00:05:00,110.835,110.87,110.81,110.84,2266700018.0
2007-11-14 00:10:00,110.84,110.92,110.83,110.92,3461699995.0
2007-11-14 00:15:00,110.92,110.945,110.9,110.925,3190899986.0
2007-11-14 00:20:00,110.925,110.935,110.9,110.915,2208599992.0
2007-11-14 00:25:00,110.915,110.965,110.91,110.945,3975400006.0
2007-11-14 00:30:00,110.945,110.965,110.945,110.945,2271399987.0
2007-11-14 00:35:00,110.955,110.955,110.905,110.94,2290749996.0
2007-11-14 00:40:00,110.94,110.965,110.915,110.94,5917699985.0
2007-11-14 00:45:00,110.945,110.98,110.945,110.975,6202549956.0
2007-11-14 00:50:00,110.975,111.18,110.95,110.985,7053349969.0
2007-11-14 00:55:00,110.99,111.14,110.915,110.955,5214449983.0
2007-11-14 01:00:00,110.95,110.955,110.865,110.88,4638799988.0
2007-11-14 01:05:00,110.88,110.98,110.87,110.955,2211649987.0
2007-11-14 01:10:00,110.955,110.98,110.935,110.975,1454449995.0
2007-11-14 01:15:00,110.975,110.975,110.915,110.93,1289199986.0
2007-11-14 01:20:00,110.93,110.97,110.92,110.925,2251399993.0
2007-11-14 01:25:00,110.925,110.93,110.91,110.93,89950000.0
2007-11-14 01:30:00,110.93,111.05,110.925,111.045,1282349993.0
2007-11-14 01:35:00,111.045,111.11,111.02,111.07,1270050001.0
2007-11-14 01:40:00,111.07,111.19,111.06,111.18,1770400002.0
2007-11-14 01:45:00,111.18,111.22,111.175,111.21,1759549997.0
2007-11-14 01:50:00,111.21,111.21,111.145,111.155,2305550009.0
2007-11-14 01:55:00,111.155,111.18,111.105,111.155,2413399995.0
2007-11-14 02:00:00,111.155,111.16,111.085,111.13,3123050005.0
2007-11-14 02:05:00,111.13,111.27,111.125,111.26,2375250001.0
2007-11-14 02:10:00,111.26,111.28,111.195,111.23,4403149987.0
2007-11-14 02:15:00,111.23,111.26,111.17,111.185,2234529994.0
2007-11-14 02:20:00,111.185,111.25,111.165,111.205,4279999979.0
2007-11-14 02:25:00,111.205,111.24,111.185,111.22,2171299986.0
2007-11-14 02:30:00,111.23,111.235,111.155,111.17,1458099997.0
2007-11-14 02:35:00,111.17,111.22,111.135,111.2,936799999.0
2007-11-14 02:40:00,111.2,111.22,111.15,111.165,2766449941.0
2007-11-14 02:45:00,111.16,111.21,111.155,111.21,2612200021.0
2007-11-14 02:50:00,111.21,111.26,111.19,111.24,4669100037.0
2007-11-14 02:55:00,111.24,111.25,111.22,111.235,2362049991.0
2007-11-14 03:00:00,111.235,111.24,111.135,111.135,2775949998.0
2007-11-14 03:05:00,111.135,111.155,111.115,111.145,2036699999.0
2007-11-14 03:10:00,111.145,111.165,111.135,111.16,3272399979.0
2007-11-14 03:15:00,111.16,111.17,111.095,111.14,3034139990.0
2007-11-14 03:20:00,111.14,111.195,111.13,111.16,4156299980.0
2007-11-14 03:25:00,111.16,111.16,111.13,111.14,2546250001.0
2007-11-14 03:30:00,111.14,111.155,111.04,111.055,1909699996.0
2007-11-14 03:35:00,111.055,111.075,111.025,111.075,2113749998.0
2007-11-14 03:40:00,111.075,111.09,111.05,111.08,1843750000.0
2007-11-14 03:45:00,111.08,111.08,111.06,111.07,1142150000.0
2007-11-14 03:50:00,111.065,111.09,111.055,111.065,1300800002.0
2007-11-14 03:55:00,111.065,111.09,111.03,111.05,3968449989.0
2007-11-14 04:00:00,111.05,111.06,110.985,110.985,2996700001.0
2007-11-14 04:05:00,110.98,111.01,110.955,110.975,1590250005.0
2007-11-14 04:10:00,110.975,110.98,110.88,110.935,2840599995.0
2007-11-14 04:15:00,110.935,110.95,110.895,110.895,1598499999.0
2007-11-14 04:20:00,110.895,110.92,110.85,110.915,2428934998.0
2007-11-14 04:25:00,110.92,110.94,110.86,110.87,1891769999.0
2007-11-14 04:30:00,110.87,110.96,110.855,110.955,2455599988.0
2007-11-14 04:35:00,110.955,111.0,110.93,110.985,1832649996.0
2007-11-14 04:40:00,110.985,111.01,110.96,110.985,2810750001.0
2007-11-14 04:45:00,110.985,110.99,110.96,110.99,2208900002.0
2007-11-14 04:50:00,110.99,111.005,110.98,110.99,918799999.0
2007-11-14 04:55:00,110.99,111.0,110.965,110.98,1358550000.0
2007-11-14 05:00:00,110.98,110.98,110.935,110.955,1067350001.0
2007-11-14 05:05:00,110.955,111.01,110.95,111.0,1883950017.0
2007-11-14 05:10:00,111.0,111.03,110.99,111.03,1197850000.0
2007-11-14 05:15:00,111.025,111.06,111.005,111.055,1532950006.0
2007-11-14 05:20:00,111.055,111.06,111.015,111.055,921899996.0
2007-11-14 05:25:00,111.05,111.1,111.045,111.1,1949100000.0
2007-11-14 05:30:00,111.1,111.19,111.095,111.155,2085000008.0
2007-11-14 05:35:00,111.16,111.17,111.13,111.14,1818299998.0
2007-11-14 05:40:00,111.14,111.165,111.14,111.16,1416099994.0
2007-11-14 05:45:00,111.16,111.17,111.145,111.165,1298100000.0
2007-11-14 05:50:00,111.165,111.17,111.145,111.16,1134500002.0
2007-11-14 05:55:00,111.16,111.16,111.135,111.145,1347350001.0
2007-11-14 06:00:00,111.145,111.155,111.12,111.13,1373099997.0
2007-11-14 06:05:00,111.13,111.155,111.12,111.15,651499995.0
2007-11-14 06:10:00,111.15,111.155,111.08,111.09,2083899984.0
2007-11-14 06:15:00,111.09,111.105,110.995,111.01,2650649996.0
2007-11-14 06:20:00,111.01,111.05,110.975,111.0,1857899991.0
2007-11-14 06:25:00,111.0,111.03,110.985,111.025,2267799996.0
2007-11-14 06:30:00,111.025,111.04,110.995,111.015,2219200004.0
2007-11-14 06:35:00,111.015,111.045,111.015,111.035,2024350005.0
2007-11-14 06:40:00,111.035,111.07,111.02,111.04,2930399994.0
2007-11-14 06:45:00,111.04,111.09,111.04,111.07,1985249977.0
2007-11-14 06:50:00,111.07,111.155,111.07,111.1,2574549993.0
2007-11-14 06:55:00,111.1,111.11,111.015,111.025,3451100010.0
2007-11-14 07:00:00,111.025,111.045,110.995,111.045,3025100000.0
2007-11-14 07:05:00,111.045,111.075,111.025,111.07,3425750007.0
2007-11-14 07:10:00,111.07,111.08,111.03,111.035,1074300002.0
2007-11-14 07:15:00,111.03,111.06,111.025,111.04,2498150011.0
2007-11-14 07:20:00,111.05,111.06,111.01,111.02,1750800001.0
2007-11-14 07:25:00,111.02,111.05,111.005,111.045,1192350000.0
2007-11-14 07:30:00,111.045,111.07,111.04,111.055,1396249999.0
2007-11-14 07:35:00,111.055,111.07,111.035,111.06,1289100002.0
2007-11-14 07:40:00,111.06,111.07,111.05,111.06,1668649990.0
2007-11-14 07:45:00,111.06,111.08,111.05,111.075,1428649996.0
2007-11-14 07:50:00,111.075,111.095,111.055,111.08,1657300007.0
2007-11-14 07:55:00,111.08,111.15,111.07,111.13,3031099997.0
2007-11-14 08:00:00,111.13,111.15,111.105,111.125,2580400006.0
2007-11-14 08:05:00,111.125,111.18,111.125,111.16,2327350010.0
2007-11-14 08:10:00,111.165,111.24,111.15,111.205,2798399995.0
2007-11-14 08:15:00,111.21,111.27,111.21,111.235,6388900003.0
2007-11-14 08:20:00,111.235,111.27,111.2,111.25,3828949994.0
2007-11-14 08:25:00,111.25,111.34,111.25,111.32,7761599975.0
2007-11-14 08:30:00,111.255,111.37,111.245,111.34,8881049972.0
2007-11-14 08:35:00,111.34,111.385,111.325,111.375,4743800007.0
2007-11-14 08:40:00,111.375,111.4,111.34,111.365,3626849994.0
2007-11-14 08:45:00,111.365,111.375,111.3,111.33,3934700000.0
2007-11-14 08:50:00,111.33,111.37,111.28,111.29,5118700001.0
2007-11-14 08:55:00,111.29,111.34,111.28,111.295,3688200000.0
2007-11-14 09:00:00,111.3,111.31,111.25,111.285,2634699996.0
2007-11-14 09:05:00,111.285,111.32,111.28,111.3,1454900001.0
2007-11-14 09:10:00,111.3,111.34,111.28,111.32,2967200003.0
2007-11-14 09:15:00,111.32,111.36,111.315,111.315,2650399998.0
2007-11-14 09:20:00,111.32,111.35,111.31,111.34,1890399996.0
2007-11-14 09:25:00,111.34,111.355,111.32,111.335,1823300003.0
2007-11-14 09:30:00,111.335,111.41,111.335,111.375,6247399998.0
2007-11-14 09:35:00,111.375,111.475,111.37,111.455,7091294998.0
2007-11-14 09:40:00,111.455,111.49,111.435,111.455,6251206005.0
2007-11-14 09:45:00,111.455,111.53,111.4,111.425,6716780008.0
2007-11-14 09:50:00,111.42,111.44,111.32,111.33,5396999986.0
2007-11-14 09:55:00,111.33,111.41,111.32,111.39,4040860012.0
2007-11-14 10:00:00,111.39,111.395,111.345,111.345,5237710000.0
2007-11-14 10:05:00,111.345,111.38,111.33,111.38,5696799989.0
2007-11-14 10:10:00,111.31,111.355,111.29,111.3,4540580035.0
2007-11-14 10:15:00,111.3,111.3,111.16,111.21,7033440005.0
2007-11-14 10:20:00,111.21,111.4,111.205,111.35,5845099983.0
2007-11-14 10:25:00,111.345,111.38,111.12,111.14,5940049986.0
2007-11-14 10:30:00,111.36,111.455,111.33,111.365,6875399959.0
2007-11-14 10:35:00,111.365,111.395,111.28,111.325,5798360016.0
2007-11-14 10:40:00,111.325,111.33,111.26,111.26,5319140008.0
2007-11-14 10:45:00,111.265,111.34,111.245,111.28,6691199974.0
2007-11-14 10:50:00,111.28,111.295,111.255,111.27,5634999994.0
2007-11-14 10:55:00,111.265,111.29,111.19,111.225,4298899999.0
2007-11-14 11:00:00,111.34,111.44,111.22,111.28,5406300012.0
2007-11-14 11:05:00,111.37,111.39,111.295,111.31,4919500018.0
2007-11-14 11:10:00,111.31,111.33,111.255,111.275,2900199990.0
2007-11-14 11:15:00,111.275,111.42,111.18,111.4,3723299985.0
2007-11-14 11:20:00,111.17,111.46,111.13,111.165,2691459983.0
2007-11-14 11:25:00,111.165,111.17,111.13,111.145,5584799993.0
2007-11-14 11:30:00,111.145,111.19,111.125,111.155,3567699985.0
2007-11-14 11:35:00,111.165,111.25,111.155,111.185,4782299971.0
2007-11-14 11:40:00,111.175,111.21,111.165,111.19,3475700021.0
2007-11-14 11:45:00,111.19,111.26,111.185,111.255,5149899967.0
2007-11-14 11:50:00,111.255,111.26,111.215,111.24,5415599994.0
2007-11-14 11:55:00,111.24,111.35,111.22,111.34,3709499998.0
2007-11-14 12:00:00,111.34,111.445,111.34,111.375,4513199991.0
2007-11-14 12:05:00,111.38,111.43,111.345,111.42,4957100039.0
2007-11-14 12:10:00,111.42,111.43,111.375,111.385,2725899990.0
2007-11-14 12:15:00,111.385,111.435,111.385,111.415,3486600003.0
2007-11-14 12:20:00,111.415,111.52,111.415,111.485,4875150018.0
2007-11-14 12:25:00,111.485,111.51,111.42,111.425,3553699976.0
2007-11-14 12:30:00,111.43,111.46,111.14,111.18,3788800004.0
2007-11-14 12:35:00,111.39,111.41,111.335,111.355,5958999991.0
2007-11-14 12:40:00,111.355,111.355,111.04,111.27,6791299980.0
2007-11-14 12:45:00,111.265,111.38,110.8,111.375,6300056014.0
2007-11-14 12:50:00,111.375,111.555,111.345,111.53,8655999999.0
2007-11-14 12:55:00,111.53,111.555,110.9,111.01,4787900025.0
2007-11-14 13:00:00,111.0,111.41,111.0,111.37,3718000022.0
2007-11-14 13:05:00,111.37,111.41,111.335,111.375,5346599975.0
2007-11-14 13:10:00,111.375,111.385,111.275,111.335,5730400008.0
2007-11-14 13:15:00,111.34,111.415,111.205,111.325,4607355009.0
2007-11-14 13:20:00,111.33,111.335,111.185,111.235,5785350019.0
2007-11-14 13:25:00,111.235,111.265,110.98,110.99,2962259999.0
2007-11-14 13:30:00,111.165,111.205,111.095,111.185,5582199992.0
2007-11-14 13:35:00,111.185,111.285,111.165,111.18,6669015995.0
2007-11-14 13:40:00,111.18,111.185,110.98,111.01,6280349999.0
2007-11-14 13:45:00,111.01,111.01,110.755,110.865,7588299976.0
2007-11-14 13:50:00,110.87,110.97,110.86,110.955,4773279999.0
2007-11-14 13:55:00,110.955,111.05,110.875,111.005,6064100026.0
2007-11-14 14:00:00,111.005,111.1,110.9,110.97,5539567996.0
2007-11-14 14:05:00,111.11,111.12,110.97,111.06,7434700002.0
2007-11-14 14:10:00,111.06,111.06,110.96,111.03,5583329972.0
2007-11-14 14:15:00,111.03,111.06,110.91,110.93,5677150000.0
2007-11-14 14:20:00,110.93,111.06,110.925,111.0,6119259995.0
2007-11-14 14:25:00,111.0,111.035,110.975,111.0,4204399979.0
2007-11-14 14:30:00,111.0,111.6,110.98,111.54,3759099999.0
2007-11-14 14:35:00,111.0,111.01,110.96,110.965,3746749988.0
2007-11-14 14:40:00,110.965,111.51,110.95,111.43,2081399998.0
2007-11-14 14:45:00,110.97,111.44,110.95,111.37,5583199990.0
2007-11-14 14:50:00,111.36,111.39,111.015,111.055,6018999981.0
2007-11-14 14:55:00,111.39,111.39,111.025,111.085,9232699993.0
2007-11-14 15:00:00,111.075,111.36,111.075,111.125,6942000018.0
2007-11-14 15:05:00,111.13,111.13,111.08,111.095,5381579983.0
2007-11-14 15:10:00,111.09,111.37,111.055,111.07,5041170048.0
2007-11-14 15:15:00,111.3,111.32,111.005,111.01,4356499998.0
2007-11-14 15:20:00,111.01,111.07,111.0,111.06,3668199997.0
2007-11-14 15:25:00,111.06,111.74,111.03,111.7,4363460018.0
2007-11-14 15:30:00,111.07,111.635,111.03,111.555,5773910011.0
2007-11-14 15:35:00,111.555,111.7,111.45,111.535,8384320007.0
2007-11-14 15:40:00,111.61,111.63,111.385,111.52,6609336016.0
2007-11-14 15:45:00,111.51,111.55,111.37,111.38,8689244041.0
2007-11-14 15:50:00,111.375,111.41,111.335,111.385,6783139988.0
2007-11-14 15:55:00,111.385,111.43,111.27,111.3,7971399994.0
2007-11-14 16:00:00,111.38,111.38,111.32,111.32,9721900040.0
2007-11-14 16:05:00,111.31,111.35,111.18,111.21,9220380039.0
2007-11-14 16:10:00,111.34,111.37,111.15,111.32,7870380000.0
2007-11-14 16:15:00,111.31,111.38,111.26,111.36,9159749981.0
2007-11-14 16:20:00,111.38,111.455,111.36,111.38,10059760001.0
2007-11-14 16:25:00,111.37,111.68,111.29,111.32,9956599986.0
2007-11-14 16:30:00,111.705,111.72,111.23,111.27,9510171985.0
2007-11-14 16:35:00,111.555,111.615,111.29,111.36,8206900013.0
2007-11-14 16:40:00,111.615,111.64,111.33,111.36,9160500020.0
2007-11-14 16:45:00,111.37,111.41,111.36,111.4,9807249990.0
2007-11-14 16:50:00,111.41,111.47,111.38,111.42,9807249990.0
2007-11-14 16:55:00,111.43,111.44,111.25,111.31,8518899993.0
2007-11-14 17:00:00,111.38,111.39,111.34,111.38,9761099989.0
2007-11-14 17:05:00,111.37,111.39,111.19,111.215,9372100048.0
2007-11-14 17:10:00,111.27,111.32,111.23,111.26,10412750017.0
2007-11-14 17:15:00,111.27,111.29,111.23,111.29,10160000005.0
2007-11-14 17:20:00,111.36,111.425,111.33,111.39,10131299978.0
2007-11-14 17:25:00,111.39,111.39,111.3,111.33,7607000022.0
2007-11-14 17:30:00,111.33,111.35,111.235,111.28,9640000026.0
2007-11-14 17:35:00,111.33,111.33,111.25,111.28,9265000075.0
2007-11-14 17:40:00,111.36,111.38,111.28,111.34,8246150005.0
2007-11-14 17:45:00,111.33,111.42,111.31,111.42,7267749967.0
2007-11-14 17:50:00,111.36,111.48,111.36,111.37,6631740029.0
2007-11-14 17:55:00,111.43,111.45,111.365,111.37,9261939970.0
2007-11-14 18:00:00,111.38,111.4,111.34,111.38,9765600028.0
2007-11-14 18:05:00,111.38,111.4,111.33,111.36,9917099974.0
2007-11-14 18:10:00,111.37,111.52,111.24,111.51,7697999991.0
2007-11-14 18:15:00,111.27,111.5,111.24,111.305,9663099964.0
2007-11-14 18:20:00,111.51,111.59,111.31,111.32,7353000030.0
2007-11-14 18:25:00,111.32,111.66,111.31,111.32,7179900007.0
2007-11-14 18:30:00,111.59,111.6,111.31,111.57,10281550017.0
2007-11-14 18:35:00,111.56,111.6,111.255,111.29,7833899978.0
2007-11-14 18:40:00,111.29,111.59,111.27,111.35,10145299969.0
2007-11-14 18:45:00,111.35,111.52,111.31,111.48,8843200015.0
2007-11-14 18:50:00,111.47,111.5,111.37,111.38,9180499992.0
2007-11-14 18:55:00,111.38,111.44,111.37,111.375,8994249989.0
2007-11-14 19:00:00,111.46,111.46,111.365,111.37,8188500018.0
2007-11-14 19:05:00,111.365,111.375,111.34,111.355,4597799998.0
2007-11-14 19:10:00,111.355,111.53,111.355,111.53,8140800021.0
2007-11-14 19:15:00,111.52,111.53,111.465,111.51,7508400012.0
2007-11-14 19:20:00,111.51,111.6,111.51,111.575,7175559993.0
2007-11-14 19:25:00,111.58,111.67,111.58,111.61,8200789999.0
2007-11-14 19:30:00,111.615,111.615,111.57,111.575,4387690003.0
2007-11-14 19:35:00,111.64,111.64,111.56,111.6,6060599992.0
2007-11-14 19:40:00,111.6,111.61,111.515,111.535,7317900002.0
2007-11-14 19:45:00,111.535,111.545,111.475,111.49,6441400000.0
2007-11-14 19:50:00,111.49,111.52,111.465,111.52,6180200020.0
2007-11-14 19:55:00,111.52,111.54,111.45,111.46,7773100023.0
2007-11-14 20:00:00,111.45,111.49,111.425,111.44,8804700024.0
2007-11-14 20:05:00,111.435,111.48,111.435,111.45,5480449973.0
2007-11-14 20:10:00,111.45,111.54,111.44,111.54,8116699985.0
2007-11-14 20:15:00,111.53,111.58,111.51,111.54,7221299955.0
2007-11-14 20:20:00,111.54,111.59,111.525,111.58,8275699998.0
2007-11-14 20:25:00,111.58,111.72,111.58,111.68,8901399973.0
2007-11-14 20:30:00,111.61,111.67,111.61,111.67,6917923961.0
2007-11-14 20:35:00,111.67,111.68,111.57,111.57,8441600020.0
2007-11-14 20:40:00,111.57,111.59,111.555,111.56,7134800011.0
2007-11-14 20:45:00,111.555,111.56,111.47,111.51,7261500003.0
2007-11-14 20:50:00,111.51,111.56,111.445,111.51,7457999991.0
2007-11-14 20:55:00,111.52,111.56,111.445,111.46,7005599995.0
2007-11-14 21:00:00,111.46,111.58,111.44,111.44,6966000008.0
2007-11-14 21:05:00,111.44,111.67,111.4,111.62,9440700037.0
2007-11-14 21:10:00,111.45,111.68,111.45,111.65,8690899997.0
2007-11-14 21:15:00,111.55,111.62,111.52,111.56,9368399990.0
2007-11-14 21:20:00,111.555,111.62,111.54,111.61,8776300002.0
2007-11-14 21:25:00,111.71,111.72,111.615,111.63,5096799978.0
2007-11-14 21:30:00,111.63,111.64,111.605,111.64,5942250002.0
2007-11-14 21:35:00,111.64,111.68,111.59,111.66,9474599994.0
2007-11-14 21:40:00,111.66,111.67,111.585,111.6,6305650023.0
2007-11-14 21:45:00,111.6,111.62,111.55,111.56,6962199987.0
2007-11-14 21:50:00,111.56,111.58,111.515,111.515,7649099997.0
2007-11-14 21:55:00,111.3,111.59,111.28,111.33,7571600014.0
2007-11-14 22:00:00,111.58,111.59,111.555,111.58,7003200013.0
2007-11-14 22:05:00,111.58,111.66,111.39,111.63,5054599970.0
2007-11-14 22:10:00,111.63,111.67,111.36,111.37,3925999993.0
2007-11-14 22:15:00,111.65,111.67,111.635,111.65,6739999970.0
2007-11-14 22:20:00,111.65,111.73,111.62,111.71,5024699992.0
2007-11-14 22:25:00,111.71,111.73,111.68,111.72,5364299997.0
2007-11-14 22:30:00,111.72,111.74,111.66,111.67,6761999998.0
2007-11-14 22:35:00,111.67,111.68,111.58,111.6,5253100012.0
2007-11-14 22:40:00,111.6,111.6,111.18,111.44,8162300013.0
2007-11-14 22:45:00,111.44,111.45,111.36,111.4,6663700006.0
2007-11-14 22:50:00,111.4,111.41,111.24,111.29,8859599979.0
2007-11-14 22:55:00,111.29,111.37,111.28,111.34,9123949991.0
2007-11-14 23:00:00,111.33,111.44,111.325,111.4,7467899986.0
2007-11-14 23:05:00,111.4,111.45,111.39,111.44,3304400006.0
2007-11-14 23:10:00,111.44,111.44,111.37,111.38,2355602013.0
2007-11-14 23:15:00,111.38,111.41,111.37,111.4,3165109994.0
2007-11-14 23:20:00,111.405,111.42,111.39,111.415,1783250000.0
2007-11-14 23:25:00,111.415,111.42,111.395,111.41,3020000013.0
2007-11-14 23:30:00,111.41,111.42,111.325,111.325,3178800021.0
2007-11-14 23:35:00,111.33,111.34,111.23,111.235,5293099972.0
2007-11-14 23:40:00,111.235,111.24,111.155,111.16,3122300004.0
2007-11-14 23:45:00,111.17,111.23,111.155,111.21,3535250001.0
2007-11-14 23:50:00,111.21,111.275,111.205,111.275,4174899985.0
2007-11-14 23:55:00,111.27,111.36,111.255,111.3,3356800000.0
2007-11-15 00:00:00,111.3,111.3,111.24,111.3,2203800006.0
2007-11-15 00:05:00,111.3,111.34,111.3,111.33,3640499979.0
2007-11-15 00:10:00,111.33,111.36,111.29,111.32,5045399977.0
2007-11-15 00:15:00,111.32,111.38,111.21,111.23,7229899911.0
2007-11-15 00:20:00,111.23,111.24,111.2,111.22,3978000012.0
2007-11-15 00:25:00,111.22,111.26,111.195,111.26,2989599978.0
2007-11-15 00:30:00,111.26,111.3,111.245,111.26,2814500013.0
2007-11-15 00:35:00,111.25,111.38,111.25,111.36,4401199997.0
2007-11-15 00:40:00,111.36,111.37,111.2,111.22,4132099990.0
2007-11-15 00:45:00,111.22,111.22,111.165,111.175,2400699988.0
2007-11-15 00:50:00,111.18,111.22,111.165,111.18,2023799997.0
2007-11-15 00:55:00,111.18,111.19,111.16,111.17,1317900002.0
2007-11-15 01:00:00,111.17,111.17,111.11,111.11,5337702038.0
2007-11-15 01:05:00,111.11,111.14,111.1,111.12,4607939961.0
2007-11-15 01:10:00,111.125,111.255,111.125,111.225,5938699997.0
2007-11-15 01:15:00,111.225,111.225,111.095,111.15,3417500024.0
2007-11-15 01:20:00,111.15,111.205,111.14,111.19,4620349947.0
2007-11-15 01:25:00,111.19,111.255,111.19,111.255,3870899944.0
2007-11-15 01:30:00,111.25,111.275,111.15,111.19,6796599971.0
2007-11-15 01:35:00,111.19,111.22,111.16,111.2,4481900013.0
2007-11-15 01:40:00,111.33,111.35,111.145,111.185,3817000001.0
2007-11-15 01:45:00,111.185,111.4,111.14,111.17,5299199994.0
2007-11-15 01:50:00,111.17,111.28,111.16,111.265,5481100026.0
2007-11-15 01:55:00,111.265,111.31,111.25,111.28,5532249990.0
2007-11-15 02:00:00,111.28,111.37,111.27,111.36,5003700003.0
2007-11-15 02:05:00,111.31,111.365,111.29,111.365,7005649951.0
2007-11-15 02:10:00,111.365,111.4,111.36,111.37,4691100021.0
2007-11-15 02:15:00,111.375,111.385,111.27,111.3,3689779978.0
2007-11-15 02:20:00,111.3,111.31,111.24,111.285,5060300013.0
2007-11-15 02:25:00,111.29,111.315,111.27,111.29,2631000000.0
2007-11-15 02:30:00,111.305,111.31,111.27,111.3,3141000003.0
2007-11-15 02:35:00,111.3,111.355,111.29,111.35,4412699980.0
2007-11-15 02:40:00,111.35,111.365,111.31,111.35,3882000020.0
2007-11-15 02:45:00,111.34,111.41,111.33,111.39,2847199987.0
2007-11-15 02:50:00,111.39,111.43,111.36,111.42,3021700000.0
2007-11-15 02:55:00,111.42,111.42,111.36,111.37,6366399945.0
2007-11-15 03:00:00,111.37,111.38,111.34,111.375,6089450024.0
2007-11-15 03:05:00,111.375,111.415,111.36,111.415,3685500007.0
2007-11-15 03:10:00,111.51,111.65,111.425,111.625,5757940002.0
2007-11-15 03:15:00,111.625,111.68,111.58,111.615,5492399993.0
2007-11-15 03:20:00,111.615,111.645,111.55,111.615,6585000002.0
2007-11-15 03:25:00,111.615,111.64,111.57,111.6,4153599999.0
2007-11-15 03:30:00,111.6,111.62,111.56,111.58,5375150043.0
2007-11-15 03:35:00,111.58,111.61,111.56,111.58,4360699997.0
2007-11-15 03:40:00,111.58,111.59,111.54,111.54,3374999984.0
2007-11-15 03:45:00,111.545,111.55,111.485,111.53,4319899976.0
2007-11-15 03:50:00,111.54,111.54,111.42,111.42,7003800027.0
2007-11-15 03:55:00,111.41,111.54,111.41,111.53,6608239991.0
2007-11-15 04:00:00,111.42,111.52,111.42,111.515,5074849977.0
2007-11-15 04:05:00,111.515,111.535,111.46,111.53,5894600015.0
2007-11-15 04:10:00,111.52,111.54,111.51,111.535,2670099988.0
2007-11-15 04:15:00,111.535,111.54,111.46,111.465,4692100000.0
2007-11-15 04:20:00,111.47,111.47,111.41,111.42,5985302973.0
2007-11-15 04:25:00,111.35,111.41,111.31,111.365,7171550040.0
2007-11-15 04:30:00,111.365,111.42,111.27,111.405,6964200018.0
2007-11-15 04:35:00,111.41,111.46,111.4,111.445,4701999984.0
2007-11-15 04:40:00,111.45,111.47,111.44,111.46,2172100000.0
2007-11-15 04:45:00,111.46,111.49,111.46,111.485,3188799998.0
2007-11-15 04:50:00,111.485,111.49,111.43,111.43,5252599967.0
2007-11-15 04:55:00,111.43,111.44,111.41,111.42,1922799997.0
2007-11-15 05:00:00,111.42,111.465,111.27,111.425,4016849987.0
2007-11-15 05:05:00,111.425,111.45,111.41,111.44,3049300004.0
2007-11-15 05:10:00,111.44,111.45,111.39,111.4,2848600008.0
2007-11-15 05:15:00,111.4,111.42,111.37,111.39,3448199982.0
2007-11-15 05:20:00,111.39,111.4,111.33,111.37,3633899994.0
2007-11-15 05:25:00,111.36,111.36,111.29,111.3,5626599989.0
2007-11-15 05:30:00,111.28,111.31,111.26,111.3,5113099995.0
2007-11-15 05:35:00,111.26,111.35,111.255,111.33,6793999978.0
2007-11-15 05:40:00,111.33,111.36,111.32,111.36,6500499996.0
2007-11-15 05:45:00,111.36,111.36,111.3,111.345,4994399999.0
2007-11-15 05:50:00,111.34,111.345,111.32,111.33,3313799994.0
2007-11-15 05:55:00,111.33,111.34,111.25,111.31,6418783033.0
2007-11-15 06:00:00,111.31,111.33,111.26,111.28,6004700025.0
2007-11-15 06:05:00,111.28,111.33,111.2,111.22,7186900010.0
2007-11-15 06:10:00,111.22,111.23,111.18,111.2,4934600023.0
2007-11-15 06:15:00,111.21,111.28,111.19,111.28,6649200002.0
2007-11-15 06:20:00,111.28,111.28,111.26,111.265,1667499986.0
2007-11-15 06:25:00,111.27,111.32,111.26,111.295,2094999994.0
2007-11-15 06:30:00,111.3,111.32,111.29,111.3,2568500011.0
2007-11-15 06:35:00,111.31,111.375,111.31,111.37,1987050001.0
2007-11-15 06:40:00,111.37,111.405,111.35,111.385,3476900018.0
2007-11-15 06:45:00,111.385,111.4,111.35,111.36,3626599993.0
2007-11-15 06:50:00,111.36,111.42,111.36,111.39,2586700002.0
2007-11-15 06:55:00,111.39,111.41,111.38,111.41,2602184005.0
2007-11-15 07:00:00,111.41,111.41,111.33,111.34,4099850008.0
2007-11-15 07:05:00,111.33,111.345,111.31,111.33,2413400007.0
2007-11-15 07:10:00,111.34,111.36,111.33,111.34,2398799991.0
2007-11-15 07:15:00,111.33,111.34,111.295,111.335,2036999995.0
2007-11-15 07:20:00,111.335,111.36,111.33,111.34,3209700016.0
2007-11-15 07:25:00,111.34,111.34,111.31,111.315,2067800005.0
2007-11-15 07:30:00,111.315,111.325,111.3,111.325,1869099995.0
2007-11-15 07:35:00,111.32,111.39,111.32,111.32,5134200001.0
2007-11-15 07:40:00,111.32,111.36,111.3,111.36,6396400033.0
2007-11-15 07:45:00,111.36,111.365,111.34,111.35,3109199975.0
2007-11-15 07:50:00,111.355,111.355,111.28,111.285,2159750000.0
2007-11-15 07:55:00,111.285,111.295,111.25,111.27,5931800001.0
2007-11-15 08:00:00,111.17,111.31,111.15,111.29,6819699974.0
2007-11-15 08:05:00,111.29,111.29,111.21,111.24,4609500019.0
2007-11-15 08:10:00,111.24,111.33,111.23,111.24,5665900030.0
2007-11-15 08:15:00,111.35,111.37,111.32,111.325,5211599994.0
2007-11-15 08:20:00,111.325,111.345,111.3,111.315,4419219960.0
2007-11-15 08:25:00,111.315,111.315,111.25,111.255,2595499995.0
2007-11-15 08:30:00,111.26,111.27,111.21,111.22,3494300011.0
2007-11-15 08:35:00,111.215,111.25,111.205,111.235,809500000.0
2007-11-15 08:40:00,111.235,111.235,111.075,111.11,4305199992.0
2007-11-15 08:45:00,111.11,111.14,111.045,111.11,3995299998.0
2007-11-15 08:50:00,111.11,111.16,111.1,111.135,2602716000.0
2007-11-15 08:55:00,111.135,111.21,111.13,111.17,2093999995.0
2007-11-15 09:00:00,111.17,111.18,111.13,111.175,2805899995.0
2007-11-15 09:05:00,111.175,111.21,111.17,111.195,3126000012.0
2007-11-15 09:10:00,111.195,111.295,111.195,111.255,1552500001.0
2007-11-15 09:15:00,111.255,111.265,111.235,111.25,1981400012.0
2007-11-15 09:20:00,111.255,111.36,111.25,111.355,2042300001.0
2007-11-15 09:25:00,111.35,111.4,111.31,111.37,3437616007.0
2007-11-15 09:30:00,111.37,111.43,111.325,111.415,6758423997.0
2007-11-15 09:35:00,111.415,111.47,111.28,111.46,4601999993.0
2007-11-15 09:40:00,111.46,111.46,111.4,111.405,6427250028.0
2007-11-15 09:45:00,111.405,111.41,111.335,111.345,4775399968.0
2007-11-15 09:50:00,111.345,111.37,111.305,111.355,5057099996.0
2007-11-15 09:55:00,111.355,111.45,111.05,111.07,7941299984.0
2007-11-15 10:00:00,111.39,111.55,111.06,111.46,7971375981.0
2007-11-15 10:05:00,111.07,111.485,110.94,111.45,6568100013.0
2007-11-15 10:10:00,111.45,111.455,110.74,110.79,7681900006.0
2007-11-15 10:15:00,110.78,111.32,110.66,110.79,9153100014.0
2007-11-15 10:20:00,111.3,111.34,110.7,111.285,8674299993.0
2007-11-15 10:25:00,111.285,111.285,110.7,110.72,6830899984.0
2007-11-15 10:30:00,111.225,111.33,110.71,111.25,9121699963.0
2007-11-15 10:35:00,111.24,111.33,110.7,110.71,6562000042.0
2007-11-15 10:40:00,110.7,110.84,110.69,110.84,4612500070.0
2007-11-15 10:45:00,111.24,111.275,110.79,110.79,6788900012.0
2007-11-15 10:50:00,110.78,111.11,110.75,111.055,6784899995.0
2007-11-15 10:55:00,111.055,111.13,110.68,111.075,6956749994.0
2007-11-15 11:00:00,111.075,111.12,110.56,111.085,3765749993.0
2007-11-15 11:05:00,110.51,110.52,110.38,110.51,5868179990.0
2007-11-15 11:10:00,110.5,110.935,110.5,110.61,6043453998.0
2007-11-15 11:15:00,110.62,110.8,110.55,110.56,5874611988.0
2007-11-15 11:20:00,110.57,110.57,110.45,110.46,8237999995.0
2007-11-15 11:25:00,110.48,110.745,110.41,110.72,8237999995.0
2007-11-15 11:30:00,110.53,110.805,110.48,110.52,9315400026.0
2007-11-15 11:35:00,110.53,110.53,110.45,110.45,10257000040.0
2007-11-15 11:40:00,110.705,110.75,110.37,110.52,6040600024.0
2007-11-15 11:45:00,110.51,110.835,110.46,110.46,5906700013.0
2007-11-15 11:50:00,110.795,110.795,110.42,110.43,8886300001.0
2007-11-15 11:55:00,110.44,110.755,110.41,110.73,7776100002.0
2007-11-15 12:00:00,110.48,110.55,110.445,110.525,2131099985.0
2007-11-15 12:05:00,110.52,110.57,110.38,110.51,4585299997.0
2007-11-15 12:10:00,110.515,110.64,110.505,110.62,3458999991.0
2007-11-15 12:15:00,110.57,110.69,110.555,110.58,6369900039.0
2007-11-15 12:20:00,110.58,110.585,110.455,110.49,3269010013.0
2007-11-15 12:25:00,110.49,110.59,110.425,110.53,3923799974.0
2007-11-15 12:30:00,110.53,110.86,110.48,110.84,5384500000.0
2007-11-15 12:35:00,110.53,110.54,110.46,110.46,6277599980.0
2007-11-15 12:40:00,110.46,110.535,110.37,110.525,5684300016.0
2007-11-15 12:45:00,110.52,110.71,110.435,110.64,8296999973.0
2007-11-15 12:50:00,110.48,110.505,110.425,110.45,6266599962.0
2007-11-15 12:55:00,110.67,110.74,110.43,110.5,4388099979.0
2007-11-15 13:00:00,110.5,110.565,110.465,110.53,8420649990.0
2007-11-15 13:05:00,110.535,110.68,110.53,110.68,6358450015.0
2007-11-15 13:10:00,110.56,110.58,110.53,110.57,4612299988.0
2007-11-15 13:15:00,110.57,110.7,110.57,110.65,7020900020.0
2007-11-15 13:20:00,110.76,110.8,110.73,110.745,6846600013.0
2007-11-15 13:25:00,110.745,110.765,110.63,110.66,9067500015.0
2007-11-15 13:30:00,110.65,110.73,110.64,110.7,10057500020.0
2007-11-15 13:35:00,110.69,110.75,110.69,110.74,10057500020.0
2007-11-15 13:40:00,110.72,110.77,110.7,110.76,7921199995.0
2007-11-15 13:45:00,110.75,110.75,110.61,110.65,9810899989.0
2007-11-15 13:50:00,110.65,110.74,110.635,110.665,6128300021.0
2007-11-15 13:55:00,110.665,110.76,110.665,110.72,4427900015.0
2007-11-15 14:00:00,110.72,110.75,110.64,110.69,6880599979.0
2007-11-15 14:05:00,110.67,110.7,110.625,110.675,3276499986.0
2007-11-15 14:10:00,110.675,110.73,110.63,110.64,6730000020.0
2007-11-15 14:15:00,110.65,110.69,110.61,110.64,7543499990.0
2007-11-15 14:20:00,110.65,110.73,110.585,110.615,8366999994.0
2007-11-15 14:25:00,110.62,110.72,110.615,110.7,9136099976.0
2007-11-15 14:30:00,110.64,110.74,110.64,110.695,6012099965.0
2007-11-15 14:35:00,110.69,110.76,110.69,110.75,6747000078.0
2007-11-15 14:40:00,110.75,110.775,110.745,110.77,6714900060.0
2007-11-15 14:45:00,110.77,110.77,110.73,110.745,3606800011.0
2007-11-15 14:50:00,110.745,110.76,110.66,110.68,3905899988.0
2007-11-15 14:55:00,110.68,110.69,110.63,110.665,3450210013.0
2007-11-15 15:00:00,110.67,110.765,110.66,110.695,5184700008.0
2007-11-15 15:05:00,110.695,110.73,110.645,110.715,4753699983.0
2007-11-15 15:10:00,110.72,110.73,110.64,110.655,4719506018.0
2007-11-15 15:15:00,110.65,110.7,110.62,110.65,5876200032.0
2007-11-15 15:20:00,110.65,110.735,110.63,110.68,2730649996.0
2007-11-15 15:25:00,110.675,110.72,110.65,110.67,6343300004.0
2007-11-15 15:30:00,110.67,110.805,110.64,110.695,5351399994.0
2007-11-15 15:35:00,110.695,110.755,110.69,110.745,3392099988.0
2007-11-15 15:40:00,110.6,110.71,110.585,110.66,7480749960.0
2007-11-15 15:45:00,110.65,110.67,110.475,110.51,3731500020.0
2007-11-15 15:50:00,110.51,110.655,110.49,110.61,5369399993.0
2007-11-15 15:55:00,110.61,110.63,110.57,110.57,5407877000.0
2007-11-15 16:00:00,110.57,110.59,110.47,110.535,4134200001.0
2007-11-15 16:05:00,110.535,110.59,110.525,110.565,5240100016.0
2007-11-15 16:10:00,110.565,110.58,110.54,110.555,4809900004.0
2007-11-15 16:15:00,110.56,110.62,110.545,110.595,6791349988.0
2007-11-15 16:20:00,110.595,110.66,110.595,110.6,6082199991.0
2007-11-15 16:25:00,110.6,110.64,110.565,110.615,5771819984.0
2007-11-15 16:30:00,110.615,110.72,110.565,110.645,5280100018.0
2007-11-15 16:35:00,110.64,111.03,110.55,110.97,6220300007.0
2007-11-15 16:40:00,110.95,110.96,110.9,110.93,4456499985.0
2007-11-15 16:45:00,110.92,110.96,110.615,110.62,4919449994.0
2007-11-15 16:50:00,110.615,110.735,110.575,110.685,8125100020.0
2007-11-15 16:55:00,110.97,110.98,110.66,110.89,6757194000.0
2007-11-15 17:00:00,110.9,111.06,110.67,111.04,3979199999.0
2007-11-15 17:05:00,111.05,111.12,110.66,110.7,7429599997.0
2007-11-15 17:10:00,110.7,111.12,110.7,110.77,5481929994.0
2007-11-15 17:15:00,110.77,110.87,110.76,110.87,7269500002.0
2007-11-15 17:20:00,110.87,110.94,110.85,110.86,4446000004.0
2007-11-15 17:25:00,110.865,110.89,110.84,110.85,2998099999.0
2007-11-15 17:30:00,110.85,110.885,110.79,110.865,5548700008.0
2007-11-15 17:35:00,110.87,111.03,110.87,110.98,8670300031.0
2007-11-15 17:40:00,110.98,110.98,110.9,110.93,8304800002.0
2007-11-15 17:45:00,110.935,110.98,110.93,110.97,8288899991.0
2007-11-15 17:50:00,110.87,110.985,110.76,110.78,10002300025.0
2007-11-15 17:55:00,110.985,110.99,110.87,110.895,8173699990.0
2007-11-15 18:00:00,110.78,111.065,110.76,111.06,9821599995.0
2007-11-15 18:05:00,111.06,111.235,110.75,111.13,9012090888.0
2007-11-15 18:10:00,111.13,111.145,110.79,110.84,6853806882.0
2007-11-15 18:15:00,111.06,111.08,111.005,111.045,7989229997.0
2007-11-15 18:20:00,110.85,111.04,110.83,111.035,7519800037.0
2007-11-15 18:25:00,111.035,111.055,110.77,111.02,7475700007.0
2007-11-15 18:30:00,111.02,111.03,110.91,110.96,6262250020.0
2007-11-15 18:35:00,110.96,111.015,110.945,110.95,5846299980.0
2007-11-15 18:40:00,110.95,110.965,110.9,110.935,4388900013.0
2007-11-15 18:45:00,110.935,110.95,110.87,110.905,4527099997.0
2007-11-15 18:50:00,110.71,110.88,110.7,110.785,7798300694.0
2007-11-15 18:55:00,110.785,110.81,110.745,110.79,5421129999.0
2007-11-15 19:00:00,110.77,110.87,110.76,110.815,6218500002.0
2007-11-15 19:05:00,110.82,110.83,110.765,110.82,6091299995.0
2007-11-15 19:10:00,110.815,110.87,110.8,110.855,6342800000.0
2007-11-15 19:15:00,110.855,110.93,110.835,110.87,6771199995.0
2007-11-15 19:20:00,110.87,110.87,110.825,110.83,6555399995.0
2007-11-15 19:25:00,110.83,110.84,110.715,110.715,5029900013.0
2007-11-15 19:30:00,110.715,110.72,110.645,110.66,5211900003.0
2007-11-15 19:35:00,110.66,110.735,110.635,110.735,3618299994.0
2007-11-15 19:40:00,110.735,110.8,110.7,110.72,3154700008.0
2007-11-15 19:45:00,110.72,110.75,110.665,110.73,2261800001.0
2007-11-15 19:50:00,110.73,110.745,110.7,110.725,4354599999.0
2007-11-15 19:55:00,110.725,110.8,110.725,110.785,4812999998.0
2007-11-15 20:00:00,110.795,110.82,110.755,110.81,1685899996.0
2007-11-15 20:05:00,110.81,110.825,110.785,110.795,4428399981.0
2007-11-15 20:10:00,110.81,110.84,110.79,110.825,3485000000.0
2007-11-15 20:15:00,110.825,110.825,110.745,110.755,2820500016.0
2007-11-15 20:20:00,110.76,110.76,110.695,110.75,2984199992.0
2007-11-15 20:25:00,110.75,110.87,110.745,110.86,1569900000.0
2007-11-15 20:30:00,110.855,111.03,110.85,110.95,4023699999.0
2007-11-15 20:35:00,110.945,110.995,110.915,110.945,7133399986.0
2007-11-15 20:40:00,110.945,110.965,110.875,110.89,4354900192.0
2007-11-15 20:45:00,110.89,110.9,110.84,110.84,2513299998.0
2007-11-15 20:50:00,110.84,110.885,110.785,110.79,4586100026.0
2007-11-15 20:55:00,110.795,110.8,110.72,110.725,2180199999.0
2007-11-15 21:00:00,110.725,110.74,110.33,110.645,5778050008.0
2007-11-15 21:05:00,110.645,110.685,110.585,110.64,3697699994.0
2007-11-15 21:10:00,110.64,110.64,110.56,110.585,2729499998.0
2007-11-15 21:15:00,110.585,110.685,110.575,110.655,4785999994.0
2007-11-15 21:20:00,110.655,110.7,110.625,110.66,5637399999.0
2007-11-15 21:25:00,110.66,110.73,110.64,110.685,4795099984.0
2007-11-15 21:30:00,110.685,110.78,110.675,110.775,2524500003.0
2007-11-15 21:35:00,110.78,110.79,110.695,110.695,4198300015.0
2007-11-15 21:40:00,110.695,110.695,110.56,110.595,3136967405.0
2007-11-15 21:45:00,110.595,110.63,110.53,110.625,4519599997.0
2007-11-15 21:50:00,110.625,110.63,110.49,110.525,2226600001.0
2007-11-15 21:55:00,110.525,110.555,110.33,110.33,4123469995.0
2007-11-15 22:00:00,110.445,110.51,110.345,110.37,5462369994.0
2007-11-15 22:05:00,110.37,110.37,110.245,110.27,4373301006.0
2007-11-15 22:10:00,110.27,110.31,110.195,110.31,4940605695.0
2007-11-15 22:15:00,110.31,110.455,110.31,110.445,3665099999.0
2007-11-15 22:20:00,110.445,110.5,110.415,110.45,3679500006.0
2007-11-15 22:25:00,110.45,110.545,110.39,110.415,2246100003.0
2007-11-15 22:30:00,110.415,110.415,110.25,110.25,4518199998.0
2007-11-15 22:35:00,110.25,110.4,110.225,110.36,7082400000.0
2007-11-15 22:40:00,110.235,110.37,110.205,110.355,4755600033.0
2007-11-15 22:45:00,110.355,110.455,110.325,110.345,5637000012.0
2007-11-15 22:50:00,110.345,110.35,110.245,110.285,6763850012.0
2007-11-15 22:55:00,110.285,110.355,110.28,110.345,6581899967.0
2007-11-15 23:00:00,110.345,110.365,110.285,110.285,2450250002.0
2007-11-15 23:05:00,110.29,110.33,110.275,110.33,3053300014.0
2007-11-15 23:10:00,110.33,110.365,110.315,110.36,2603699998.0
2007-11-15 23:15:00,110.36,110.405,110.34,110.395,2241600019.0
2007-11-15 23:20:00,110.395,110.425,110.395,110.395,2009399997.0
2007-11-15 23:25:00,110.395,110.395,110.335,110.365,3240399998.0
2007-11-15 23:30:00,110.365,110.375,110.345,110.36,1440900006.0
2007-11-15 23:35:00,110.36,110.405,110.355,110.375,2033000001.0
2007-11-15 23:40:00,110.375,110.375,110.325,110.34,1322000008.0
2007-11-15 23:45:00,110.335,110.36,110.255,110.295,4693099999.0
2007-11-15 23:50:00,110.29,110.32,110.29,110.31,887000000.0
2007-11-15 23:55:00,110.31,110.32,110.27,110.28,1774000001.0
2007-11-16 00:00:00,110.28,110.285,110.245,110.25,1331600000.0
2007-11-16 00:05:00,110.25,110.43,110.21,110.235,1986699983.0
2007-11-16 00:10:00,110.235,110.285,110.23,110.275,2611899996.0
2007-11-16 00:15:00,110.275,110.325,110.26,110.31,829899998.0
2007-11-16 00:20:00,110.31,110.33,110.28,110.31,364100001.0
2007-11-16 00:25:00,110.31,110.335,110.285,110.315,2543599973.0
2007-11-16 00:30:00,110.315,110.35,110.31,110.345,556100002.0
2007-11-16 00:35:00,110.345,110.35,110.32,110.335,1714499986.0
2007-11-16 00:40:00,110.335,110.41,110.315,110.4,2266100003.0
2007-11-16 00:45:00,110.395,110.43,110.395,110.415,1808300001.0
2007-11-16 00:50:00,110.415,110.42,110.4,110.415,1444350000.0
2007-11-16 00:55:00,110.415,110.42,110.38,110.41,2203999988.0
2007-11-16 01:00:00,110.41,110.44,110.39,110.425,1618154007.0
2007-11-16 01:05:00,110.425,110.45,110.42,110.435,663500000.0
2007-11-16 01:10:00,110.435,110.495,110.425,110.465,1121099996.0
2007-11-16 01:15:00,110.465,110.475,110.435,110.445,917899998.0
2007-11-16 01:20:00,110.445,110.455,110.425,110.44,1296599995.0
2007-11-16 01:25:00,110.44,110.45,110.405,110.425,1749499997.0
2007-11-16 01:30:00,110.425,110.44,110.405,110.435,647400000.0
2007-11-16 01:35:00,110.435,110.465,110.415,110.455,2714199982.0
2007-11-16 01:40:00,110.455,110.505,110.435,110.46,4948800010.0
2007-11-16 01:45:00,110.46,110.55,110.445,110.455,5812000041.0
2007-11-16 01:50:00,110.455,110.485,110.415,110.425,3541600011.0
2007-11-16 01:55:00,110.425,110.475,110.425,110.465,5280499976.0
2007-11-16 02:00:00,110.465,110.5,110.455,110.475,5952559952.0
2007-11-16 02:05:00,110.475,110.475,110.355,110.365,4409399998.0
2007-11-16 02:10:00,110.365,110.365,110.285,110.305,1503150005.0
2007-11-16 02:15:00,110.305,110.375,110.29,110.37,724280000.0
2007-11-16 02:20:00,110.37,110.37,110.305,110.33,1233299994.0
2007-11-16 02:25:00,110.33,110.375,110.28,110.36,921600002.0
2007-11-16 02:30:00,110.36,110.39,110.345,110.385,1204699999.0
2007-11-16 02:35:00,110.385,110.395,110.36,110.37,1383299998.0
2007-11-16 02:40:00,110.37,110.43,110.355,110.43,1943099997.0
2007-11-16 02:45:00,110.43,110.56,110.415,110.54,2645800011.0
2007-11-16 02:50:00,110.54,110.57,110.5,110.55,969099998.0
2007-11-16 02:55:00,110.55,110.56,110.505,110.51,1042999999.0
2007-11-16 03:00:00,110.51,110.52,110.48,110.49,443400000.0
2007-11-16 03:05:00,110.49,110.5,110.455,110.485,733200000.0
2007-11-16 03:10:00,110.485,110.51,110.455,110.48,505400009.0
2007-11-16 03:15:00,110.48,110.51,110.445,110.485,951599999.0
2007-11-16 03:20:00,110.475,110.53,110.465,110.525,670100000.0
2007-11-16 03:25:00,110.525,110.61,110.525,110.605,672200003.0
2007-11-16 03:30:00,110.605,110.655,110.59,110.61,1691299993.0
2007-11-16 03:35:00,110.61,110.63,110.6,110.6,1796900007.0
2007-11-16 03:40:00,110.6,110.635,110.595,110.62,1698399997.0
2007-11-16 03:45:00,110.62,110.63,110.565,110.565,2243100013.0
2007-11-16 03:50:00,110.565,110.59,110.42,110.465,2181100905.0
2007-11-16 03:55:00,110.465,110.475,110.425,110.455,1213099999.0
2007-11-16 04:00:00,110.455,110.47,110.36,110.375,2336100003.0
2007-11-16 04:05:00,110.365,110.38,110.225,110.23,2496679994.0
2007-11-16 04:10:00,110.23,110.265,110.175,110.26,2792815002.0
2007-11-16 04:15:00,110.26,110.31,110.25,110.285,1179650001.0
2007-11-16 04:20:00,110.285,110.285,110.115,110.13,1352599997.0
2007-11-16 04:25:00,110.13,110.18,109.95,110.075,2472349998.0
2007-11-16 04:30:00,110.075,110.075,109.96,109.98,3902800002.0
2007-11-16 04:35:00,109.98,110.11,109.95,110.065,1669650001.0
2007-11-16 04:40:00,110.055,110.135,110.055,110.105,2836400005.0
2007-11-16 04:45:00,110.105,110.12,110.03,110.03,1744700394.0
2007-11-16 04:50:00,110.03,110.07,110.03,110.06,983100002.0
2007-11-16 04:55:00,110.055,110.07,110.035,110.06,846300000.0
2007-11-16 05:00:00,110.045,110.07,109.925,109.93,2927350004.0
2007-11-16 05:05:00,109.93,109.965,109.9,109.91,3943000008.0
2007-11-16 05:10:00,109.91,109.97,109.865,109.93,1757049997.0
2007-11-16 05:15:00,109.93,110.115,109.925,110.1,1362050005.0
2007-11-16 05:20:00,110.1,110.14,110.005,110.045,805950001.0
2007-11-16 05:25:00,110.045,110.05,109.97,110.03,925100001.0
2007-11-16 05:30:00,110.03,110.03,109.875,109.92,1528100001.0
2007-11-16 05:35:00,109.92,109.98,109.895,109.97,2337099999.0
2007-11-16 05:40:00,109.97,110.0,109.945,109.98,1666799985.0
2007-11-16 05:45:00,109.98,110.02,109.965,110.015,1058900002.0
2007-11-16 05:50:00,110.01,110.04,109.975,110.015,1946500002.0
2007-11-16 05:55:00,110.01,110.02,109.945,109.965,957249999.0
2007-11-16 06:00:00,109.955,109.99,109.955,109.98,579500001.0
2007-11-16 06:05:00,109.98,110.055,109.975,110.055,2421500001.0
2007-11-16 06:10:00,110.055,110.065,110.005,110.015,1664600004.0
2007-11-16 06:15:00,110.015,110.07,110.015,110.055,727099989.0
2007-11-16 06:20:00,110.05,110.085,110.035,110.07,1337800004.0
2007-11-16 06:25:00,110.07,110.135,110.06,110.135,1144600001.0
2007-11-16 06:30:00,110.135,110.17,110.12,110.16,1771700006.0
2007-11-16 06:35:00,110.155,110.23,110.155,110.22,1563809999.0
2007-11-16 06:40:00,110.22,110.23,110.165,110.175,1580799997.0
2007-11-16 06:45:00,110.175,110.19,110.1,110.11,1127149996.0
2007-11-16 06:50:00,110.11,110.115,110.04,110.08,1112350000.0
2007-11-16 06:55:00,110.085,110.135,110.065,110.11,1800050005.0
2007-11-16 07:00:00,110.11,110.14,110.075,110.1,1255350000.0
2007-11-16 07:05:00,110.1,110.11,110.06,110.08,2010449988.0
2007-11-16 07:10:00,110.08,110.085,110.025,110.035,1190500000.0
2007-11-16 07:15:00,110.03,110.06,110.03,110.06,609850016.0
2007-11-16 07:20:00,110.06,110.07,109.985,110.0,2711199992.0
2007-11-16 07:25:00,109.995,110.07,109.99,110.03,805400005.0
2007-11-16 07:30:00,110.03,110.1,110.02,110.1,426750000.0
2007-11-16 07:35:00,110.1,110.165,110.08,110.165,2048750000.0
2007-11-16 07:40:00,110.165,110.18,110.135,110.175,1012049996.0
2007-11-16 07:45:00,110.18,110.18,110.135,110.145,1133699999.0
2007-11-16 07:50:00,110.145,110.155,110.105,110.115,4015200007.0
2007-11-16 07:55:00,110.11,110.14,110.11,110.125,1955799997.0
2007-11-16 08:00:00,110.13,110.14,110.115,110.13,2028099997.0
2007-11-16 08:05:00,110.13,110.23,110.11,110.23,2028400002.0
2007-11-16 08:10:00,110.23,110.24,110.18,110.225,4797900001.0
2007-11-16 08:15:00,110.225,110.265,110.22,110.265,5019399993.0
2007-11-16 08:20:00,110.265,110.32,110.195,110.2,3925199993.0
2007-11-16 08:25:00,110.2,110.225,110.175,110.185,3456099997.0
2007-11-16 08:30:00,110.185,110.2,110.115,110.15,2376499998.0
2007-11-16 08:35:00,110.15,110.205,110.13,110.2,3115099992.0
2007-11-16 08:40:00,110.2,110.25,110.19,110.225,3628349991.0
2007-11-16 08:45:00,110.23,110.235,110.18,110.18,1367100004.0
2007-11-16 08:50:00,110.18,110.19,110.095,110.105,3020400004.0
2007-11-16 08:55:00,110.11,110.165,110.105,110.14,1815600003.0
2007-11-16 09:00:00,110.14,110.14,110.02,110.04,2597499996.0
2007-11-16 09:05:00,110.04,110.175,110.04,110.175,4352500002.0
2007-11-16 09:10:00,110.175,110.19,110.0,110.175,8053199964.0
2007-11-16 09:15:00,109.99,110.165,109.99,110.1,7607500056.0
2007-11-16 09:20:00,110.09,110.15,110.0,110.1,9102500040.0
2007-11-16 09:25:00,110.09,110.17,110.03,110.16,9102500040.0
2007-11-16 09:30:00,110.15,110.35,110.13,110.3,9102500040.0
2007-11-16 09:35:00,110.29,110.31,110.23,110.24,9102500040.0
2007-11-16 09:40:00,110.23,110.26,110.2,110.23,9102500040.0
2007-11-16 09:45:00,110.22,110.25,110.15,110.17,9102500040.0
2007-11-16 09:50:00,110.16,110.24,110.075,110.21,9662299990.0
2007-11-16 09:55:00,110.2,110.21,110.09,110.2,10501999915.0
2007-11-16 10:00:00,110.21,110.23,110.14,110.15,10501999915.0
2007-11-16 10:05:00,110.16,110.18,110.065,110.18,9716799949.0
2007-11-16 10:10:00,110.19,110.3,110.17,110.24,8539000000.0
2007-11-16 10:15:00,110.23,110.28,110.22,110.28,8539000000.0
2007-11-16 10:20:00,110.27,110.31,110.24,110.29,8539000000.0
2007-11-16 10:25:00,110.3,110.34,110.055,110.26,6915649995.0
2007-11-16 10:30:00,110.25,110.345,110.18,110.305,8961249975.0
2007-11-16 10:35:00,110.305,110.305,110.2,110.245,5106199998.0
2007-11-16 10:40:00,110.245,110.245,110.18,110.18,9248400018.0
2007-11-16 10:45:00,110.19,110.2,110.15,110.17,7802000032.0
2007-11-16 10:50:00,110.16,110.22,110.15,110.2,6954500000.0
2007-11-16 10:55:00,110.18,110.2,110.1,110.12,6254999990.0
2007-11-16 11:00:00,110.11,110.215,110.05,110.11,6825099983.0
2007-11-16 11:05:00,110.1,110.195,110.06,110.195,9721099953.0
2007-11-16 11:10:00,110.12,110.295,110.12,110.15,8180700027.0
2007-11-16 11:15:00,110.245,110.285,110.13,110.285,9048300021.0
2007-11-16 11:20:00,110.285,110.315,110.12,110.16,9092599928.0
2007-11-16 11:25:00,110.15,110.265,110.13,110.26,5859999980.0
2007-11-16 11:30:00,110.26,110.265,110.195,110.215,7993299966.0
2007-11-16 11:35:00,110.215,110.245,110.15,110.17,5558414967.0
2007-11-16 11:40:00,110.16,110.17,110.0,110.07,7742499835.0
2007-11-16 11:45:00,110.06,110.185,110.05,110.16,7255299889.0
2007-11-16 11:50:00,110.175,110.29,110.16,110.29,8326500014.0
2007-11-16 11:55:00,110.28,110.28,110.11,110.135,7201249997.0
2007-11-16 12:00:00,110.135,110.17,110.055,110.115,8594000012.0
2007-11-16 12:05:00,110.16,110.17,110.095,110.16,7697199962.0
2007-11-16 12:10:00,110.17,110.19,110.13,110.16,6969899808.0
2007-11-16 12:15:00,110.17,110.205,110.13,110.18,5440299968.0
2007-11-16 12:20:00,110.17,110.26,110.14,110.2,5526400015.0
2007-11-16 12:25:00,110.165,110.21,110.135,110.19,7514900028.0
2007-11-16 12:30:00,110.165,110.24,110.135,110.23,4408000000.0
2007-11-16 12:35:00,110.22,110.22,110.15,110.17,4109400006.0
2007-11-16 12:40:00,110.18,110.24,110.18,110.24,3715500015.0
2007-11-16 12:45:00,110.23,110.27,110.22,110.24,3715500015.0
2007-11-16 12:50:00,110.23,110.295,110.23,110.295,3715500015.0
2007-11-16 12:55:00,110.295,110.32,110.195,110.32,7850200029.0
2007-11-16 13:00:00,110.195,110.5,110.095,110.37,9271900021.0
2007-11-16 13:05:00,110.38,110.47,110.35,110.46,10411000020.0
2007-11-16 13:10:00,110.45,110.49,110.145,110.165,9700800024.0
2007-11-16 13:15:00,110.5,110.6,110.43,110.43,10172499955.0
2007-11-16 13:20:00,110.185,110.51,110.165,110.45,8421199973.0
2007-11-16 13:25:00,110.46,110.58,110.46,110.56,7921500125.0
2007-11-16 13:30:00,110.54,110.56,110.49,110.49,6337200100.0
2007-11-16 13:35:00,110.5,110.54,110.16,110.165,8211000093.0
2007-11-16 13:40:00,110.47,110.54,110.195,110.245,9355900070.0
2007-11-16 13:45:00,110.245,110.56,110.23,110.245,9308799997.0
2007-11-16 13:50:00,110.245,110.54,110.235,110.52,7914000037.0
2007-11-16 13:55:00,110.53,110.59,110.265,110.51,6628999981.0
2007-11-16 14:00:00,110.52,110.64,110.5,110.61,3946999995.0
2007-11-16 14:05:00,110.6,110.65,110.395,110.58,4386899991.0
2007-11-16 14:10:00,110.57,110.6,110.395,110.55,6069230975.0
2007-11-16 14:15:00,110.54,110.58,110.435,110.435,8160311996.0
2007-11-16 14:20:00,110.435,110.59,110.385,110.54,7149800003.0
2007-11-16 14:25:00,110.55,110.56,110.515,110.56,5750300003.0
2007-11-16 14:30:00,110.57,110.6,110.495,110.495,7940000015.0
2007-11-16 14:35:00,110.57,110.65,110.54,110.65,8893999995.0
2007-11-16 14:40:00,110.64,110.76,110.64,110.72,8893999995.0
2007-11-16 14:45:00,110.71,110.73,110.515,110.525,8705700000.0
2007-11-16 14:50:00,110.77,110.8,110.505,110.78,9935199952.0
2007-11-16 14:55:00,110.77,110.81,110.76,110.78,9663999930.0
2007-11-16 15:00:00,110.515,110.71,110.515,110.65,3708439986.0
2007-11-16 15:05:00,110.64,110.65,110.56,110.585,3187730003.0
2007-11-16 15:10:00,110.585,110.66,110.545,110.56,6000659937.0
2007-11-16 15:15:00,110.56,110.585,110.515,110.565,6470400004.0
2007-11-16 15:20:00,110.51,110.595,110.51,110.55,6510399974.0
2007-11-16 15:25:00,110.55,110.57,110.525,110.57,5746600014.0
2007-11-16 15:30:00,110.57,110.615,110.56,110.59,3398780001.0
2007-11-16 15:35:00,110.59,110.615,110.47,110.49,7817699994.0
2007-11-16 15:40:00,110.66,110.745,110.52,110.72,10207400010.0
2007-11-16 15:45:00,110.725,110.78,110.695,110.765,6945600027.0
2007-11-16 15:50:00,110.765,110.81,110.36,110.37,5619499957.0
2007-11-16 15:55:00,110.78,110.83,110.76,110.78,4115199976.0
2007-11-16 16:00:00,110.78,110.78,110.635,110.645,5165599998.0
2007-11-16 16:05:00,110.645,110.65,110.56,110.575,4981919994.0
2007-11-16 16:10:00,110.575,110.67,110.575,110.605,4940699949.0
2007-11-16 16:15:00,110.6,110.605,110.525,110.525,4297299982.0
2007-11-16 16:20:00,110.525,110.545,110.42,110.46,5615499995.0
2007-11-16 16:25:00,110.46,110.54,110.445,110.53,6574320050.0
2007-11-16 16:30:00,110.525,110.66,110.5,110.625,6442700052.0
2007-11-16 16:35:00,110.625,110.625,110.475,110.505,3709650003.0
2007-11-16 16:40:00,110.495,110.6,110.49,110.53,2053999998.0
2007-11-16 16:45:00,110.525,110.535,110.445,110.495,7719390029.0
2007-11-16 16:50:00,110.495,110.495,110.36,110.385,4283399997.0
2007-11-16 16:55:00,110.385,110.43,110.315,110.32,4180700012.0
2007-11-16 17:00:00,110.315,110.34,110.255,110.295,4699299992.0
2007-11-16 17:05:00,110.295,110.4,110.295,110.375,3751100003.0
2007-11-16 17:10:00,110.375,110.435,110.375,110.42,3594916007.0
2007-11-16 17:15:00,110.42,110.53,110.395,110.53,3598899990.0
2007-11-16 17:20:00,110.525,110.55,110.435,110.435,1807250001.0
2007-11-16 17:25:00,110.435,110.485,110.39,110.425,5498449996.0
2007-11-16 17:30:00,110.425,110.56,110.415,110.52,6924899994.0
2007-11-16 17:35:00,110.52,110.52,110.43,110.44,6194000000.0
2007-11-16 17:40:00,110.95,110.96,110.43,110.505,7023199995.0
2007-11-16 17:45:00,110.505,110.52,110.455,110.475,3765999994.0
2007-11-16 17:50:00,110.475,110.555,110.455,110.48,2561499999.0
2007-11-16 17:55:00,110.48,110.64,110.46,110.6,2192699998.0
2007-11-16 18:00:00,110.6,110.875,110.595,110.785,4123400012.0
2007-11-16 18:05:00,110.785,110.805,110.72,110.725,5877820018.0
2007-11-16 18:10:00,110.725,110.745,110.685,110.71,5181760033.0
2007-11-16 18:15:00,110.71,110.895,110.7,110.865,7101299994.0
2007-11-16 18:20:00,110.865,110.895,110.815,110.835,4383939988.0
2007-11-16 18:25:00,110.835,110.845,110.705,110.72,4834900009.0
2007-11-16 18:30:00,110.72,110.885,110.715,110.865,3380900013.0
2007-11-16 18:35:00,110.865,110.98,110.865,110.95,2550599997.0
2007-11-16 18:40:00,110.96,110.98,110.88,110.88,5504659975.0
2007-11-16 18:45:00,110.88,110.895,110.83,110.885,3755400002.0
2007-11-16 18:50:00,110.895,111.13,110.89,111.13,5255899995.0
2007-11-16 18:55:00,111.115,111.12,111.015,111.06,2982100001.0
2007-11-16 19:00:00,111.06,111.09,111.03,111.05,1525600001.0
2007-11-16 19:05:00,111.05,111.13,111.015,111.13,3641499987.0
2007-11-16 19:10:00,111.13,111.165,111.11,111.135,1983599998.0
2007-11-16 19:15:00,111.14,111.33,111.135,111.24,3080400010.0
2007-11-16 19:20:00,111.24,111.25,111.11,111.135,3023100006.0
2007-11-16 19:25:00,111.135,111.16,111.105,111.105,1296800004.0
2007-11-16 19:30:00,111.105,111.11,110.93,111.04,2434999992.0
2007-11-16 19:35:00,111.04,111.05,110.82,110.84,4577899998.0
2007-11-16 19:40:00,110.84,110.91,110.8,110.815,2163080014.0
2007-11-16 19:45:00,110.81,110.83,110.75,110.815,3209200001.0
2007-11-16 19:50:00,110.815,110.905,110.805,110.87,2185700004.0
2007-11-16 19:55:00,110.87,110.87,110.785,110.795,1826100004.0
2007-11-16 20:00:00,110.79,110.835,110.775,110.8,3102900008.0
2007-11-16 20:05:00,110.8,110.83,110.77,110.83,977899995.0
2007-11-16 20:10:00,110.83,110.83,110.77,110.785,1636400004.0
2007-11-16 20:15:00,110.785,110.83,110.77,110.81,2303450006.0
2007-11-16 20:20:00,110.81,110.865,110.755,110.76,2532100002.0
2007-11-16 20:25:00,110.755,110.76,110.62,110.71,2908399999.0
2007-11-16 20:30:00,110.71,110.82,110.675,110.785,1882000001.0
2007-11-16 20:35:00,110.78,110.8,110.75,110.76,690500000.0
2007-11-16 20:40:00,110.76,110.88,110.75,110.855,983499998.0
2007-11-16 20:45:00,110.855,110.86,110.795,110.82,2459300004.0
2007-11-16 20:50:00,110.815,110.85,110.795,110.82,1956700005.0
2007-11-16 20:55:00,110.825,110.85,110.79,110.83,2827250001.0
2007-11-16 21:00:00,110.83,110.83,110.76,110.78,1998399997.0
2007-11-16 21:05:00,110.78,110.83,110.755,110.78,2246200005.0
2007-11-16 21:10:00,110.775,110.795,110.71,110.73,3569799993.0
2007-11-16 21:15:00,110.73,110.73,110.665,110.67,3554399994.0
2007-11-16 21:20:00,110.675,110.79,110.67,110.735,2366100003.0
2007-11-16 21:25:00,110.735,110.825,110.7,110.825,2138500001.0
2007-11-16 21:30:00,110.825,110.835,110.71,110.73,4264199987.0
2007-11-16 21:35:00,110.73,110.735,110.625,110.71,3453949998.0
2007-11-16 21:40:00,110.71,110.75,110.69,110.725,2259799999.0
2007-11-16 21:45:00,110.72,110.77,110.695,110.76,1751599995.0
2007-11-16 21:50:00,110.76,110.79,110.715,110.72,899200000.0
2007-11-16 21:55:00,110.715,110.82,110.69,110.81,1865799997.0
2007-11-16 22:00:00,110.81,110.835,110.74,110.755,2528699993.0
2007-11-16 22:05:00,110.75,110.825,110.72,110.8,3901899972.0
2007-11-16 22:10:00,110.8,110.815,110.755,110.78,2740499990.0
2007-11-16 22:15:00,110.78,110.815,110.72,110.74,5790699980.0
2007-11-16 22:20:00,110.745,110.765,110.725,110.76,1897300009.0
2007-11-16 22:25:00,110.76,110.815,110.73,110.78,4497230003.0
2007-11-16 22:30:00,110.78,110.78,110.735,110.75,2011199991.0
2007-11-16 22:35:00,110.75,110.755,110.71,110.725,3041399974.0
2007-11-16 22:40:00,110.725,110.805,110.71,110.8,2000900003.0
2007-11-16 22:45:00,110.8,110.965,110.735,110.96,2184399994.0
2007-11-16 22:50:00,110.96,110.97,110.895,110.93,2863750013.0
2007-11-16 22:55:00,110.95,110.96,110.885,110.93,3451800009.0
2007-11-16 23:00:00,110.93,110.94,110.92,110.94,23260000.0
2007-11-19 00:00:00,110.8,110.8,110.73,110.77,12000000.0
2007-11-19 00:05:00,110.74,110.77,110.7,110.76,15000000.0
2007-11-19 00:10:00,110.77,110.78,110.73,110.75,15000000.0
2007-11-19 00:15:00,110.74,110.84,110.73,110.81,171700000.0
2007-11-19 00:20:00,110.82,110.87,110.8,110.82,5646300036.0
2007-11-19 00:25:00,110.82,110.82,110.81,110.82,1130100016.0
2007-11-19 00:30:00,110.86,110.87,110.81,110.82,397900004.0
2007-11-19 00:35:00,110.82,110.855,110.805,110.83,1978399998.0
2007-11-19 00:40:00,110.83,110.855,110.8,110.82,2147800021.0
2007-11-19 00:45:00,110.83,110.83,110.77,110.79,1895300010.0
2007-11-19 00:50:00,110.79,110.795,110.755,110.78,1890099986.0
2007-11-19 00:55:00,110.78,110.815,110.74,110.81,1073300001.0
2007-11-19 01:00:00,110.805,110.82,110.735,110.75,1259800002.0
2007-11-19 01:05:00,110.75,110.785,110.695,110.755,2596200002.0
2007-11-19 01:10:00,110.76,110.79,110.74,110.74,1616700008.0
2007-11-19 01:15:00,110.74,110.82,110.735,110.82,700100000.0
2007-11-19 01:20:00,110.82,110.865,110.805,110.865,597299998.0
2007-11-19 01:25:00,110.865,110.905,110.85,110.88,1595199981.0
2007-11-19 01:30:00,110.88,110.885,110.86,110.87,1000599999.0
2007-11-19 01:35:00,110.875,110.905,110.83,110.835,1290899997.0
2007-11-19 01:40:00,110.835,110.875,110.83,110.855,1463299994.0
2007-11-19 01:45:00,110.845,110.855,110.815,110.825,930100001.0
2007-11-19 01:50:00,110.815,110.885,110.815,110.885,606499999.0
2007-11-19 01:55:00,110.885,110.905,110.805,110.825,1472800003.0
2007-11-19 02:00:00,110.825,110.875,110.815,110.875,1866800000.0
2007-11-19 02:05:00,110.875,110.91,110.865,110.885,1861300001.0
2007-11-19 02:10:00,110.885,111.02,110.87,110.98,1444200003.0
2007-11-19 02:15:00,110.98,111.07,110.96,110.99,1498900011.0
2007-11-19 02:20:00,110.99,111.05,110.99,111.015,2825450022.0
2007-11-19 02:25:00,111.01,111.015,110.955,110.97,1026050000.0
2007-11-19 02:30:00,110.97,111.01,110.97,110.98,1029800017.0
2007-11-19 02:35:00,110.975,110.98,110.935,110.955,3033000012.0
2007-11-19 02:40:00,110.955,110.995,110.94,110.975,930300005.0
2007-11-19 02:45:00,110.975,111.0,110.96,110.985,978399999.0
2007-11-19 02:50:00,110.985,111.01,110.96,110.98,1443800001.0
2007-11-19 02:55:00,110.98,110.99,110.925,110.925,1255700001.0
2007-11-19 03:00:00,110.925,111.0,110.92,110.975,1639300006.0
2007-11-19 03:05:00,110.97,110.98,110.915,110.94,963199991.0
2007-11-19 03:10:00,110.94,110.95,110.87,110.875,1583899984.0
2007-11-19 03:15:00,110.875,110.88,110.845,110.865,2069400004.0
2007-11-19 03:20:00,110.87,110.87,110.845,110.86,1701399990.0
2007-11-19 03:25:00,110.86,110.89,110.85,110.855,4472399961.0
2007-11-19 03:30:00,110.855,110.87,110.855,110.865,848399997.0
2007-11-19 03:35:00,110.855,110.88,110.84,110.875,1873100007.0
2007-11-19 03:40:00,110.87,110.91,110.86,110.905,819000001.0
2007-11-19 03:45:00,110.905,110.94,110.885,110.9,2146199985.0
2007-11-19 03:50:00,110.9,110.92,110.88,110.905,853200004.0
2007-11-19 03:55:00,110.905,110.91,110.865,110.87,623374999.0
2007-11-19 04:00:00,110.87,110.89,110.86,110.865,1541400003.0
2007-11-19 04:05:00,110.87,110.9,110.85,110.87,2122299997.0
2007-11-19 04:10:00,110.87,110.875,110.79,110.84,1235100000.0
2007-11-19 04:15:00,110.84,110.84,110.765,110.78,1252430997.0
2007-11-19 04:20:00,110.785,110.81,110.77,110.78,809671997.0
2007-11-19 04:25:00,110.78,110.8,110.725,110.75,1796010007.0
2007-11-19 04:30:00,110.75,110.76,110.685,110.705,1590200004.0
2007-11-19 04:35:00,110.71,110.71,110.67,110.68,880300000.0
2007-11-19 04:40:00,110.68,110.73,110.665,110.72,710200000.0
2007-11-19 04:45:00,110.72,110.76,110.715,110.755,352800000.0
2007-11-19 04:50:00,110.75,110.77,110.735,110.735,878599998.0
2007-11-19 04:55:00,110.735,110.75,110.705,110.705,620500014.0
2007-11-19 05:00:00,110.705,110.71,110.65,110.655,947929997.0
2007-11-19 05:05:00,110.655,110.655,110.58,110.62,1941599990.0
2007-11-19 05:10:00,110.615,110.65,110.595,110.625,1087500000.0
2007-11-19 05:15:00,110.625,110.64,110.6,110.605,648299999.0
2007-11-19 05:20:00,110.605,110.605,110.485,110.545,4119499984.0
2007-11-19 05:25:00,110.545,110.62,110.52,110.6,2215800001.0
2007-11-19 05:30:00,110.6,110.63,110.575,110.625,1395499993.0
2007-11-19 05:35:00,110.62,110.62,110.545,110.555,1544050011.0
2007-11-19 05:40:00,110.56,110.58,110.535,110.575,1054399994.0
2007-11-19 05:45:00,110.575,110.595,110.565,110.57,1836000001.0
2007-11-19 05:50:00,110.565,110.67,110.565,110.645,1741500003.0
2007-11-19 05:55:00,110.645,110.695,110.635,110.645,1988899993.0
2007-11-19 06:00:00,110.645,110.705,110.635,110.695,2254700002.0
2007-11-19 06:05:00,110.695,110.71,110.685,110.705,812999996.0
2007-11-19 06:10:00,110.705,110.715,110.685,110.7,755200002.0
2007-11-19 06:15:00,110.7,110.72,110.695,110.715,1136200002.0
2007-11-19 06:20:00,110.705,110.715,110.655,110.66,1396400002.0
2007-11-19 06:25:00,110.665,110.665,110.625,110.645,783599998.0
2007-11-19 06:30:00,110.635,110.65,110.605,110.635,1181500006.0
2007-11-19 06:35:00,110.635,110.65,110.605,110.605,332200000.0
2007-11-19 06:40:00,110.605,110.65,110.595,110.65,734800000.0
2007-11-19 06:45:00,110.65,110.66,110.625,110.635,405199997.0
2007-11-19 06:50:00,110.635,110.64,110.595,110.615,414400000.0
2007-11-19 06:55:00,110.61,110.625,110.575,110.585,448000000.0
2007-11-19 07:00:00,110.585,110.62,110.57,110.575,591249996.0
2007-11-19 07:05:00,110.58,110.58,110.545,110.56,340730000.0
2007-11-19 07:10:00,110.56,110.58,110.54,110.575,1296999999.0
2007-11-19 07:15:00,110.575,110.62,110.575,110.6,893999991.0
2007-11-19 07:20:00,110.6,110.605,110.52,110.52,741299991.0
2007-11-19 07:25:00,110.52,110.52,110.38,110.45,770100001.0
2007-11-19 07:30:00,110.45,110.52,110.45,110.455,1216600000.0
2007-11-19 07:35:00,110.45,110.535,110.425,110.53,1155000000.0
2007-11-19 07:40:00,110.53,110.545,110.5,110.52,1505100017.0
2007-11-19 07:45:00,110.52,110.56,110.515,110.545,722399999.0
2007-11-19 07:50:00,110.545,110.55,110.43,110.44,767300000.0
2007-11-19 07:55:00,110.44,110.44,110.38,110.435,798000001.0
2007-11-19 08:00:00,110.435,110.47,110.38,110.455,937800000.0
2007-11-19 08:05:00,110.455,110.46,110.395,110.42,653300001.0
2007-11-19 08:10:00,110.42,110.46,110.415,110.455,481300002.0
2007-11-19 08:15:00,110.455,110.455,110.4,110.425,260500000.0
2007-11-19 08:20:00,110.425,110.5,110.42,110.495,810049999.0
2007-11-19 08:25:00,110.495,110.525,110.47,110.485,855099996.0
2007-11-19 08:30:00,110.485,110.54,110.46,110.54,1047300000.0
2007-11-19 08:35:00,110.54,110.545,110.47,110.47,560099998.0
2007-11-19 08:40:00,110.47,110.5,110.45,110.475,651400001.0
2007-11-19 08:45:00,110.475,110.505,110.445,110.485,803400001.0
2007-11-19 08:50:00,110.48,110.515,110.475,110.5,536700000.0
2007-11-19 08:55:00,110.5,110.56,110.49,110.55,538250002.0
2007-11-19 09:00:00,110.55,110.55,110.525,110.54,698500000.0
2007-11-19 09:05:00,110.54,110.54,110.465,110.465,492300000.0
2007-11-19 09:10:00,110.465,110.485,110.44,110.445,1078599997.0
2007-11-19 09:15:00,110.445,110.505,110.44,110.505,432260000.0
2007-11-19 09:20:00,110.505,110.545,110.485,110.52,1904299990.0
2007-11-19 09:25:00,110.52,110.57,110.505,110.56,2443100000.0
2007-11-19 09:30:00,110.56,110.62,110.555,110.6,1888899998.0
2007-11-19 09:35:00,110.595,110.6,110.48,110.54,2422999994.0
2007-11-19 09:40:00,110.54,110.585,110.525,110.54,2337199993.0
2007-11-19 09:45:00,110.54,110.62,110.54,110.595,2516200008.0
2007-11-19 09:50:00,110.595,110.67,110.59,110.67,2242000005.0
2007-11-19 09:55:00,110.67,110.685,110.635,110.67,2693999997.0
2007-11-19 10:00:00,110.67,110.67,110.485,110.5,2890000005.0
2007-11-19 10:05:00,110.5,110.695,110.5,110.57,3888700010.0
2007-11-19 10:10:00,110.67,110.775,110.665,110.775,5764399993.0
2007-11-19 10:15:00,110.775,110.775,110.68,110.695,6098899995.0
2007-11-19 10:20:00,110.69,110.715,110.54,110.56,6867699971.0
2007-11-19 10:25:00,110.615,110.63,110.47,110.51,6744250003.0
2007-11-19 10:30:00,110.5,110.65,110.39,110.45,7734100000.0
2007-11-19 10:35:00,110.65,110.65,110.45,110.46,9032600020.0
2007-11-19 10:40:00,110.45,110.645,110.32,110.595,9348800015.0
2007-11-19 10:45:00,110.595,110.61,110.37,110.41,10109999973.0
2007-11-19 10:50:00,110.57,110.615,110.34,110.36,9951899998.0
2007-11-19 10:55:00,110.37,110.605,110.35,110.4,9898000011.0
2007-11-19 11:00:00,110.39,110.39,110.34,110.35,10319999985.0
2007-11-19 11:05:00,110.34,110.605,110.34,110.57,9818500004.0
2007-11-19 11:10:00,110.57,110.58,110.28,110.36,5527099981.0
2007-11-19 11:15:00,110.37,110.595,110.36,110.56,6264599988.0
2007-11-19 11:20:00,110.56,110.565,110.39,110.4,6534699998.0
2007-11-19 11:25:00,110.56,110.58,110.38,110.51,7832599994.0
2007-11-19 11:30:00,110.39,110.48,110.36,110.45,9482900008.0
2007-11-19 11:35:00,110.46,110.47,110.4,110.42,9339500010.0
2007-11-19 11:40:00,110.43,110.46,110.4,110.45,9339500010.0
2007-11-19 11:45:00,110.44,110.465,110.38,110.415,8916499986.0
2007-11-19 11:50:00,110.415,110.45,110.35,110.44,7492081986.0
2007-11-19 11:55:00,110.45,110.48,110.36,110.36,7255711993.0
2007-11-19 12:00:00,110.37,110.4,110.355,110.355,8233877987.0
2007-11-19 12:05:00,110.36,110.36,110.13,110.255,5299991981.0
2007-11-19 12:10:00,110.255,110.3,110.21,110.27,6864399941.0
2007-11-19 12:15:00,110.25,110.31,110.25,110.27,6162499925.0
2007-11-19 12:20:00,110.26,110.4,110.26,110.29,7168999967.0
2007-11-19 12:25:00,110.3,110.44,110.14,110.17,8180900001.0
2007-11-19 12:30:00,110.405,110.41,110.24,110.29,8312299978.0
2007-11-19 12:35:00,110.3,110.44,110.24,110.425,9110400033.0
2007-11-19 12:40:00,110.435,110.44,110.23,110.25,8885400018.0
2007-11-19 12:45:00,110.27,110.48,110.25,110.46,7819299969.0
2007-11-19 12:50:00,110.19,110.46,110.16,110.17,8716899997.0
2007-11-19 12:55:00,110.16,110.19,110.11,110.13,8889499965.0
2007-11-19 13:00:00,110.36,110.415,110.36,110.375,6703099985.0
2007-11-19 13:05:00,110.375,110.375,110.135,110.225,7014799995.0
2007-11-19 13:10:00,110.225,110.3,110.195,110.275,6028499998.0
2007-11-19 13:15:00,110.275,110.33,110.255,110.285,5959650016.0
2007-11-19 13:20:00,110.285,110.33,110.255,110.305,4475100032.0
2007-11-19 13:25:00,110.305,110.305,110.145,110.17,6223800007.0
2007-11-19 13:30:00,110.17,110.325,110.17,110.3,4688499986.0
2007-11-19 13:35:00,110.27,110.31,110.25,110.265,4646299996.0
2007-11-19 13:40:00,110.265,110.32,110.235,110.26,6984450020.0
2007-11-19 13:45:00,110.26,110.38,110.225,110.38,5752999997.0
2007-11-19 13:50:00,110.36,110.46,110.165,110.17,4600799997.0
2007-11-19 13:55:00,110.17,110.19,110.105,110.14,7618084002.0
2007-11-19 14:00:00,110.14,110.35,110.14,110.29,8144799984.0
2007-11-19 14:05:00,110.28,110.35,110.27,110.28,7432499960.0
2007-11-19 14:10:00,110.27,110.27,110.2,110.23,8028799981.0
2007-11-19 14:15:00,110.22,110.26,110.17,110.18,10414000065.0
2007-11-19 14:20:00,110.27,110.28,110.19,110.24,8731749939.0
2007-11-19 14:25:00,110.245,110.27,110.23,110.24,8665699950.0
2007-11-19 14:30:00,110.25,110.37,110.25,110.35,9208999971.0
2007-11-19 14:35:00,110.34,110.35,110.29,110.32,9783000010.0
2007-11-19 14:40:00,110.31,110.35,110.3,110.32,8821400015.0
2007-11-19 14:45:00,110.315,110.385,110.315,110.38,6962299990.0
2007-11-19 14:50:00,110.33,110.37,110.3,110.36,7908399944.0
2007-11-19 14:55:00,110.37,110.39,110.255,110.26,9885499930.0
2007-11-19 15:00:00,110.26,110.39,110.26,110.37,8803699998.0
2007-11-19 15:05:00,110.36,110.37,110.28,110.285,8443299980.0
2007-11-19 15:10:00,110.39,110.43,110.22,110.22,4338099983.0
2007-11-19 15:15:00,110.23,110.34,110.225,110.31,10045399952.0
2007-11-19 15:20:00,110.3,110.32,110.3,110.32,9918499935.0
2007-11-19 15:25:00,110.31,110.38,110.235,110.25,9918499935.0
2007-11-19 15:30:00,110.33,110.35,110.3,110.31,7921500075.0
2007-11-19 15:35:00,110.32,110.36,110.29,110.33,7921500075.0
2007-11-19 15:40:00,110.3,110.36,110.24,110.33,9992600005.0
2007-11-19 15:45:00,110.33,110.37,110.27,110.33,9673800062.0
2007-11-19 15:50:00,110.32,110.36,110.28,110.35,9402499908.0
2007-11-19 15:55:00,110.36,110.38,110.3,110.31,10052499950.0
2007-11-19 16:00:00,110.3,110.4,110.27,110.38,9456699961.0
2007-11-19 16:05:00,110.32,110.36,110.31,110.36,9348369977.0
2007-11-19 16:10:00,110.35,110.37,110.29,110.33,9719499995.0
2007-11-19 16:15:00,110.27,110.31,110.21,110.28,8587999975.0
2007-11-19 16:20:00,110.27,110.32,110.26,110.27,9243400003.0
2007-11-19 16:25:00,110.32,110.33,110.23,110.27,10504100005.0
2007-11-19 16:30:00,110.26,110.26,110.19,110.21,10573499995.0
2007-11-19 16:35:00,110.22,110.24,110.18,110.21,10573499995.0
2007-11-19 16:40:00,110.22,110.25,110.14,110.16,10573499995.0
2007-11-19 16:45:00,110.17,110.21,110.14,110.2,10573499995.0
2007-11-19 16:50:00,110.19,110.34,110.11,110.13,10549799999.0
2007-11-19 16:55:00,110.12,110.17,110.1,110.16,10455000015.0
2007-11-19 17:00:00,110.15,110.32,110.06,110.07,10407900036.0
2007-11-19 17:05:00,110.06,110.09,110.02,110.02,10376500050.0
2007-11-19 17:10:00,110.01,110.03,109.94,109.97,10376500050.0
2007-11-19 17:15:00,109.96,110.07,109.95,110.06,10376500050.0
2007-11-19 17:20:00,110.07,110.14,110.05,110.13,10376500050.0
2007-11-19 17:25:00,110.12,110.16,110.07,110.1,10376500050.0
2007-11-19 17:30:00,110.09,110.12,110.06,110.06,10376500050.0
2007-11-19 17:35:00,110.07,110.14,110.06,110.13,10376500050.0
2007-11-19 17:40:00,110.14,110.19,110.13,110.17,10376500050.0
2007-11-19 17:45:00,110.16,110.16,110.1,110.11,10376500050.0
2007-11-19 17:50:00,110.12,110.15,110.11,110.12,10376500050.0
2007-11-19 17:55:00,110.11,110.12,110.02,110.04,10376500050.0
2007-11-19 18:00:00,110.03,110.08,109.97,110.08,10376500050.0
2007-11-19 18:05:00,110.09,110.13,110.06,110.13,10376500050.0
2007-11-19 18:10:00,110.14,110.14,110.07,110.08,10376500050.0
2007-11-19 18:15:00,110.09,110.12,110.06,110.08,10376500050.0
2007-11-19 18:20:00,110.09,110.13,110.07,110.13,10376500050.0
2007-11-19 18:25:00,110.12,110.14,110.1,110.1,10376500050.0
2007-11-19 18:30:00,110.09,110.11,110.04,110.05,10376500050.0
2007-11-19 18:35:00,110.07,110.1,110.07,110.08,6532499998.0
2007-11-19 18:40:00,110.09,110.12,110.08,110.12,5571499985.0
2007-11-19 18:45:00,110.11,110.12,110.07,110.1,5571499985.0
2007-11-19 18:50:00,110.09,110.145,110.05,110.13,5571499985.0
2007-11-19 18:55:00,110.04,110.07,109.99,110.06,9640000055.0
2007-11-19 19:00:00,110.08,110.15,110.01,110.02,9640000055.0
2007-11-19 19:05:00,110.03,110.06,109.99,110.04,9640000055.0
2007-11-19 19:10:00,110.03,110.14,109.87,109.92,10042600043.0
2007-11-19 19:15:00,109.93,110.11,109.89,110.09,10039900030.0
2007-11-19 19:20:00,109.87,110.09,109.83,109.88,7767699969.0
2007-11-19 19:25:00,109.87,110.13,109.87,110.11,8995099987.0
2007-11-19 19:30:00,110.11,110.12,109.84,109.85,9163599936.0
2007-11-19 19:35:00,109.86,110.11,109.82,110.085,7467099996.0
2007-11-19 19:40:00,110.085,110.13,109.78,110.13,8613200017.0
2007-11-19 19:45:00,109.78,110.11,109.75,110.11,9832500010.0
2007-11-19 19:50:00,109.75,110.11,109.75,110.035,8309300019.0
2007-11-19 19:55:00,109.76,110.05,109.74,109.75,8667200087.0
2007-11-19 20:00:00,109.74,109.8,109.74,109.79,10066000050.0
2007-11-19 20:05:00,109.78,110.04,109.75,109.87,8393500062.0
2007-11-19 20:10:00,109.86,109.93,109.84,109.9,6538000010.0
2007-11-19 20:15:00,109.89,109.92,109.85,109.92,6538000010.0
2007-11-19 20:20:00,109.93,109.97,109.91,109.96,6538000010.0
2007-11-19 20:25:00,109.95,109.97,109.91,109.93,6538000010.0
2007-11-19 20:30:00,109.94,109.94,109.85,109.85,7334300015.0
2007-11-19 20:35:00,109.84,109.88,109.81,109.88,10519500035.0
2007-11-19 20:40:00,109.87,109.99,109.87,109.97,10519500035.0
2007-11-19 20:45:00,109.96,109.98,109.93,109.98,10519500035.0
2007-11-19 20:50:00,109.97,109.98,109.88,109.88,10519500035.0
2007-11-19 20:55:00,109.89,109.89,109.77,109.85,8572900029.0
2007-11-19 21:00:00,109.84,109.86,109.77,109.79,5653000020.0
2007-11-19 21:05:00,109.8,109.85,109.76,109.8,5938400104.0
2007-11-19 21:10:00,109.79,109.86,109.76,109.83,6009750125.0
2007-11-19 21:15:00,109.84,109.9,109.84,109.89,6009750125.0
2007-11-19 21:20:00,109.88,109.95,109.85,109.91,6009750125.0
2007-11-19 21:25:00,109.9,109.94,109.87,109.92,6009750125.0
2007-11-19 21:30:00,109.91,109.94,109.82,109.85,7459210061.0
2007-11-19 21:35:00,109.84,109.86,109.82,109.82,9093320023.0
2007-11-19 21:40:00,109.8,109.82,109.77,109.79,9169500055.0
2007-11-19 21:45:00,109.78,109.97,109.76,109.76,10058700046.0
2007-11-19 21:50:00,109.77,109.83,109.76,109.82,10651500040.0
2007-11-19 21:55:00,109.83,109.85,109.78,109.78,10651500040.0
2007-11-19 22:00:00,109.79,109.81,109.78,109.81,10651500040.0
2007-11-19 22:05:00,109.83,109.86,109.8,109.81,6829400015.0
2007-11-19 22:10:00,109.8,109.82,109.76,109.76,7618500020.0
2007-11-19 22:15:00,109.75,109.9,109.75,109.77,7750000017.0
2007-11-19 22:20:00,109.78,109.92,109.77,109.78,7444050008.0
2007-11-19 22:25:00,109.92,109.93,109.78,109.81,7133050020.0
2007-11-19 22:30:00,109.82,109.82,109.79,109.81,6435500035.0
2007-11-19 22:35:00,109.82,109.85,109.81,109.82,6836799993.0
2007-11-19 22:40:00,109.81,109.83,109.77,109.78,10014999995.0
2007-11-19 22:45:00,109.79,109.81,109.75,109.77,6507499981.0
2007-11-19 22:50:00,109.77,109.84,109.76,109.83,7284599982.0
2007-11-19 22:55:00,109.78,109.82,109.77,109.8,4572399955.0
2007-11-19 23:00:00,109.8,109.82,109.73,109.73,5423299989.0
2007-11-19 23:05:00,109.82,109.85,109.81,109.84,4931199983.0
2007-11-19 23:10:00,109.84,109.84,109.765,109.77,4709599994.0
2007-11-19 23:15:00,109.77,109.78,109.64,109.78,3689899992.0
2007-11-19 23:20:00,109.78,109.79,109.76,109.79,3808999997.0
2007-11-19 23:25:00,109.79,109.83,109.78,109.82,5399999990.0
2007-11-19 23:30:00,109.82,109.84,109.8,109.825,4974100007.0
2007-11-19 23:35:00,109.83,109.83,109.81,109.82,2157900002.0
2007-11-19 23:40:00,109.83,109.84,109.78,109.79,6556899942.0
2007-11-19 23:45:00,109.79,109.79,109.76,109.78,4316899979.0
2007-11-19 23:50:00,109.78,109.81,109.765,109.8,3586399999.0
2007-11-19 23:55:00,109.8,109.83,109.73,109.74,3163799995.0
2007-11-20 00:00:00,109.75,109.77,109.72,109.73,2035400001.0
2007-11-20 00:05:00,109.74,109.81,109.72,109.79,6182000025.0
2007-11-20 00:10:00,109.8,109.83,109.75,109.75,2771999987.0
2007-11-20 00:15:00,109.75,109.76,109.645,109.665,2438900001.0
2007-11-20 00:20:00,109.665,109.7,109.63,109.64,3891399980.0
2007-11-20 00:25:00,109.64,109.69,109.625,109.63,4489399996.0
2007-11-20 00:30:00,109.625,109.71,109.605,109.68,7175099984.0
2007-11-20 00:35:00,109.68,109.7,109.655,109.69,3250100027.0
2007-11-20 00:40:00,109.69,109.9,109.67,109.72,5164500031.0
2007-11-20 00:45:00,109.71,109.73,109.7,109.72,1961400022.0
2007-11-20 00:50:00,109.72,109.77,109.7,109.72,2638100006.0
2007-11-20 00:55:00,109.72,109.76,109.71,109.76,1870800001.0
2007-11-20 01:00:00,109.76,109.76,109.67,109.685,5775599994.0
2007-11-20 01:05:00,109.685,109.74,109.66,109.7,3961199993.0
2007-11-20 01:10:00,109.7,109.765,109.69,109.705,4810699994.0
2007-11-20 01:15:00,109.695,109.77,109.695,109.75,4771199983.0
2007-11-20 01:20:00,109.75,109.78,109.725,109.725,5434849998.0
2007-11-20 01:25:00,109.725,109.74,109.715,109.735,2964000000.0
2007-11-20 01:30:00,109.735,109.83,109.725,109.815,5382999972.0
2007-11-20 01:35:00,109.815,109.86,109.79,109.85,6594400009.0
2007-11-20 01:40:00,109.85,109.915,109.81,109.88,7004899994.0
2007-11-20 01:45:00,109.88,109.9,109.83,109.85,4265200000.0
2007-11-20 01:50:00,109.85,109.85,109.815,109.82,2578699992.0
2007-11-20 01:55:00,109.82,109.82,109.71,109.76,5932760003.0
2007-11-20 02:00:00,109.76,109.93,109.725,109.775,3667339995.0
2007-11-20 02:05:00,109.775,109.95,109.73,109.745,4526810010.0
2007-11-20 02:10:00,109.74,109.825,109.735,109.825,3442190014.0
2007-11-20 02:15:00,109.82,109.86,109.765,109.8,5554271507.0
2007-11-20 02:20:00,109.8,109.825,109.775,109.79,4037199982.0
2007-11-20 02:25:00,109.79,109.81,109.755,109.78,2697760016.0
2007-11-20 02:30:00,109.78,109.88,109.775,109.88,6153199986.0
2007-11-20 02:35:00,109.88,109.89,109.84,109.86,3392199996.0
2007-11-20 02:40:00,109.86,109.87,109.845,109.87,1638700001.0
2007-11-20 02:45:00,109.87,109.88,109.86,109.86,1553070001.0
2007-11-20 02:50:00,109.86,109.95,109.86,109.95,3360799994.0
2007-11-20 02:55:00,109.95,109.975,109.92,109.95,2941169995.0
2007-11-20 03:00:00,109.95,110.02,109.91,109.99,6574799993.0
2007-11-20 03:05:00,109.99,109.99,109.91,109.91,2940999994.0
2007-11-20 03:10:00,109.91,109.92,109.82,109.83,3062280003.0
2007-11-20 03:15:00,109.83,109.87,109.81,109.85,2628479998.0
2007-11-20 03:20:00,109.835,109.93,109.825,109.88,4980500009.0
2007-11-20 03:25:00,109.88,109.94,109.85,109.89,4700000013.0
2007-11-20 03:30:00,109.89,109.925,109.85,109.865,5223399995.0
2007-11-20 03:35:00,109.87,109.88,109.845,109.86,3876050012.0
2007-11-20 03:40:00,109.86,109.86,109.805,109.81,5084350007.0
2007-11-20 03:45:00,109.81,109.9,109.805,109.87,5888200016.0
2007-11-20 03:50:00,109.87,109.9,109.855,109.88,5396606009.0
2007-11-20 03:55:00,109.88,109.93,109.86,109.895,5206199976.0
2007-11-20 04:00:00,109.895,109.925,109.85,109.85,4904000000.0
2007-11-20 04:05:00,109.85,109.86,109.71,109.79,5481679969.0
2007-11-20 04:10:00,109.8,109.84,109.7,109.71,9507338940.0
2007-11-20 04:15:00,109.77,109.77,109.68,109.75,7951050012.0
2007-11-20 04:20:00,109.75,109.785,109.71,109.76,5067000000.0
2007-11-20 04:25:00,109.76,109.84,109.745,109.81,4146699991.0
2007-11-20 04:30:00,109.81,109.81,109.755,109.765,2895749994.0
2007-11-20 04:35:00,109.765,109.815,109.72,109.805,3239449999.0
2007-11-20 04:40:00,109.805,109.82,109.735,109.745,4010050005.0
2007-11-20 04:45:00,109.75,109.785,109.72,109.73,3876199996.0
2007-11-20 04:50:00,109.73,109.735,109.62,109.66,4718150004.0
2007-11-20 04:55:00,109.66,109.73,109.655,109.725,4271799003.0
2007-11-20 05:00:00,109.725,109.73,109.675,109.72,4939620007.0
2007-11-20 05:05:00,109.72,109.76,109.7,109.715,4545549973.0
2007-11-20 05:10:00,109.715,109.73,109.705,109.72,4104099997.0
2007-11-20 05:15:00,109.72,109.75,109.71,109.72,4150099992.0
2007-11-20 05:20:00,109.72,109.72,109.68,109.7,2493600009.0
2007-11-20 05:25:00,109.7,109.72,109.695,109.705,2024799999.0
2007-11-20 05:30:00,109.705,109.76,109.7,109.74,3059400000.0
2007-11-20 05:35:00,109.74,109.84,109.74,109.83,2400500004.0
2007-11-20 05:40:00,109.83,109.855,109.78,109.83,1775300004.0
2007-11-20 05:45:00,109.83,109.84,109.815,109.825,846599997.0
2007-11-20 05:50:00,109.825,109.825,109.78,109.795,874600000.0
2007-11-20 05:55:00,109.795,109.795,109.75,109.765,981999999.0
2007-11-20 06:00:00,109.765,109.765,109.675,109.76,3325649996.0
2007-11-20 06:05:00,109.76,109.78,109.75,109.775,2502600002.0
2007-11-20 06:10:00,109.775,109.85,109.775,109.825,2800799987.0
2007-11-20 06:15:00,109.825,109.84,109.765,109.79,926599998.0
2007-11-20 06:20:00,109.79,109.82,109.77,109.81,1203118002.0
2007-11-20 06:25:00,109.81,109.83,109.78,109.82,1292800002.0
2007-11-20 06:30:00,109.825,109.84,109.8,109.82,2365900015.0
2007-11-20 06:35:00,109.82,109.89,109.81,109.875,3522420007.0
2007-11-20 06:40:00,109.875,110.28,109.875,109.91,7919570022.0
2007-11-20 06:45:00,109.91,110.025,109.9,109.995,3765900015.0
2007-11-20 06:50:00,109.995,110.2,109.96,110.17,4403299994.0
2007-11-20 06:55:00,110.165,110.28,110.09,110.225,3152100010.0
2007-11-20 07:00:00,110.22,110.235,110.13,110.13,2180600007.0
2007-11-20 07:05:00,110.13,110.14,110.08,110.09,1289304205.0
2007-11-20 07:10:00,110.09,110.185,110.07,110.16,2149520000.0
2007-11-20 07:15:00,110.15,110.16,110.1,110.1,1226130001.0
2007-11-20 07:20:00,110.1,110.14,110.065,110.13,3585100000.0
2007-11-20 07:25:00,110.13,110.28,110.13,110.235,4956255012.0
2007-11-20 07:30:00,110.235,110.27,110.185,110.255,2816100001.0
2007-11-20 07:35:00,110.255,110.36,110.255,110.33,6152624985.0
2007-11-20 07:40:00,110.33,110.37,110.27,110.3,4831800004.0
2007-11-20 07:45:00,110.3,110.335,110.29,110.305,2874300020.0
2007-11-20 07:50:00,110.3,110.45,110.29,110.415,6993006774.0
2007-11-20 07:55:00,110.415,110.44,110.21,110.38,5482102396.0
2007-11-20 08:00:00,110.38,110.4,110.37,110.38,4249900007.0
2007-11-20 08:05:00,110.38,110.39,110.35,110.36,2847700001.0
2007-11-20 08:10:00,110.36,110.42,110.355,110.37,2415499995.0
2007-11-20 08:15:00,110.37,110.39,110.315,110.33,3115300004.0
2007-11-20 08:20:00,110.325,110.36,110.3,110.355,2795200032.0
2007-11-20 08:25:00,110.355,110.395,110.345,110.385,2001900003.0
2007-11-20 08:30:00,110.385,110.44,110.38,110.435,2956700007.0
2007-11-20 08:35:00,110.44,110.48,110.415,110.42,2377909991.0
2007-11-20 08:40:00,110.42,110.46,110.33,110.345,2825599987.0
2007-11-20 08:45:00,110.345,110.36,110.27,110.3,2586300004.0
2007-11-20 08:50:00,110.3,110.35,110.265,110.285,2502899997.0
2007-11-20 08:55:00,110.285,110.3,110.22,110.235,2296999996.0
2007-11-20 09:00:00,110.235,110.285,110.215,110.27,1685399998.0
2007-11-20 09:05:00,110.27,110.32,110.23,110.315,1817599995.0
2007-11-20 09:10:00,110.315,110.41,110.315,110.38,4559699998.0
2007-11-20 09:15:00,110.38,110.475,110.355,110.41,3345749990.0
2007-11-20 09:20:00,110.41,110.43,110.255,110.255,3277900002.0
2007-11-20 09:25:00,110.26,110.29,110.24,110.255,3398000002.0
2007-11-20 09:30:00,110.25,110.47,110.24,110.45,7904999956.0
2007-11-20 09:35:00,110.28,110.49,110.28,110.445,7574350028.0
2007-11-20 09:40:00,110.45,110.53,110.415,110.49,8376879986.0
2007-11-20 09:45:00,110.49,110.49,110.405,110.405,5927299966.0
2007-11-20 09:50:00,110.415,110.47,110.405,110.465,3488500000.0
2007-11-20 09:55:00,110.47,110.47,110.395,110.405,5379300015.0
2007-11-20 10:00:00,110.405,110.415,110.2,110.22,7725900030.0
2007-11-20 10:05:00,110.23,110.37,110.18,110.32,7580750043.0
2007-11-20 10:10:00,110.315,110.375,110.13,110.37,6490499970.0
2007-11-20 10:15:00,110.37,110.41,110.17,110.18,8736199952.0
2007-11-20 10:20:00,110.47,110.57,110.13,110.51,9223500082.0
2007-11-20 10:25:00,110.51,110.54,110.09,110.48,9232100008.0
2007-11-20 10:30:00,110.485,110.5,110.11,110.12,7459300038.0
2007-11-20 10:35:00,110.465,110.52,110.455,110.52,6101500016.0
2007-11-20 10:40:00,110.515,110.54,110.45,110.45,8579340047.0
2007-11-20 10:45:00,110.45,110.45,110.09,110.09,9235650012.0
2007-11-20 10:50:00,110.31,110.31,110.155,110.26,8710550009.0
2007-11-20 10:55:00,110.11,110.25,110.11,110.17,8898711970.0
2007-11-20 11:00:00,110.175,110.37,110.175,110.28,7284600053.0
2007-11-20 11:05:00,110.29,110.3,110.12,110.145,5587299999.0
2007-11-20 11:10:00,110.145,110.21,110.14,110.19,8254596026.0
2007-11-20 11:15:00,110.16,110.245,110.145,110.195,7377295982.0
2007-11-20 11:20:00,110.195,110.21,110.135,110.155,7043400010.0
2007-11-20 11:25:00,110.15,110.17,110.06,110.09,7243399965.0
2007-11-20 11:30:00,110.125,110.18,110.115,110.15,7184000043.0
2007-11-20 11:35:00,110.14,110.18,110.11,110.14,6405400035.0
2007-11-20 11:40:00,110.2,110.21,110.075,110.1,6024899978.0
2007-11-20 11:45:00,110.1,110.13,110.095,110.095,6132399978.0
2007-11-20 11:50:00,110.095,110.15,110.08,110.13,6571800066.0
2007-11-20 11:55:00,110.22,110.25,110.135,110.2,5632800017.0
2007-11-20 12:00:00,110.29,110.38,110.23,110.29,9697200100.0
2007-11-20 12:05:00,110.29,110.31,110.185,110.2,7432600028.0
2007-11-20 12:10:00,110.2,110.24,110.185,110.205,8354600040.0
2007-11-20 12:15:00,110.205,110.255,110.165,110.25,8890899983.0
2007-11-20 12:20:00,110.255,110.275,110.225,110.25,6170599998.0
2007-11-20 12:25:00,110.25,110.255,110.04,110.1,6957500018.0
2007-11-20 12:30:00,110.1,110.19,110.1,110.165,8459999962.0
2007-11-20 12:35:00,110.165,110.2,110.155,110.2,4649800015.0
2007-11-20 12:40:00,110.2,110.38,110.18,110.36,5715899945.0
2007-11-20 12:45:00,110.22,110.24,110.185,110.23,8813999897.0
2007-11-20 12:50:00,110.23,110.24,110.2,110.24,7132500013.0
2007-11-20 12:55:00,110.235,110.31,110.23,110.305,6640605011.0
2007-11-20 13:00:00,110.34,110.34,110.24,110.24,8217999973.0
2007-11-20 13:05:00,110.245,110.255,110.185,110.195,5979899961.0
2007-11-20 13:10:00,110.195,110.4,110.185,110.235,7439700048.0
2007-11-20 13:15:00,110.235,110.4,110.195,110.33,7245900023.0
2007-11-20 13:20:00,110.205,110.37,110.2,110.36,5206800019.0
2007-11-20 13:25:00,110.24,110.245,110.22,110.235,6234800006.0
2007-11-20 13:30:00,110.235,110.35,110.225,110.3,4115699988.0
2007-11-20 13:35:00,110.315,110.39,110.3,110.385,5011799994.0
2007-11-20 13:40:00,110.39,110.45,110.23,110.23,6164100001.0
2007-11-20 13:45:00,110.22,110.48,110.2,110.2,6606700013.0
2007-11-20 13:50:00,110.19,110.47,110.17,110.41,5403699993.0
2007-11-20 13:55:00,110.41,110.41,110.3,110.355,5639300005.0
2007-11-20 14:00:00,110.35,110.365,110.295,110.35,5957499986.0
2007-11-20 14:05:00,110.35,110.43,110.305,110.39,6588300027.0
2007-11-20 14:10:00,110.13,110.395,110.11,110.12,6366900018.0
2007-11-20 14:15:00,110.45,110.455,110.34,110.34,7752600018.0
2007-11-20 14:20:00,110.34,110.39,110.0,110.0,8322999977.0
2007-11-20 14:25:00,110.37,110.375,109.89,109.95,8689999756.0
2007-11-20 14:30:00,110.315,110.405,109.92,109.97,9275899934.0
2007-11-20 14:35:00,110.31,110.31,110.25,110.285,8030899962.0
2007-11-20 14:40:00,110.28,110.325,109.78,110.24,5961099981.0
2007-11-20 14:45:00,110.24,110.25,110.18,110.21,6931050036.0
2007-11-20 14:50:00,109.89,110.225,109.86,110.18,6715199885.0
2007-11-20 14:55:00,110.18,110.2,110.105,110.175,6750499959.0
2007-11-20 15:00:00,110.175,110.19,109.92,110.165,8556949970.0
2007-11-20 15:05:00,110.165,110.17,110.13,110.15,6418299958.0
2007-11-20 15:10:00,110.16,110.16,110.115,110.13,7254099965.0
2007-11-20 15:15:00,110.13,110.145,109.99,110.07,7854499939.0
2007-11-20 15:20:00,109.98,110.08,109.96,110.015,8698099932.0
2007-11-20 15:25:00,110.015,110.03,109.905,109.955,6380639988.0
2007-11-20 15:30:00,109.955,110.05,109.895,109.98,7495150008.0
2007-11-20 15:35:00,109.98,110.03,109.9,109.93,8174899968.0
2007-11-20 15:40:00,109.92,109.96,109.85,109.94,9066800021.0
2007-11-20 15:45:00,109.96,110.07,109.91,110.05,7590500000.0
2007-11-20 15:50:00,110.06,110.23,110.03,110.19,7590500000.0
2007-11-20 15:55:00,109.91,110.18,109.91,110.14,9878900048.0
2007-11-20 16:00:00,110.15,110.25,110.14,110.24,10451000060.0
2007-11-20 16:05:00,110.23,110.24,110.15,110.2,10451000060.0
2007-11-20 16:10:00,110.19,110.2,109.995,109.995,10451000060.0
2007-11-20 16:15:00,110.1,110.11,109.99,110.11,7106599963.0
2007-11-20 16:20:00,110.1,110.11,110.03,110.03,6337000010.0
2007-11-20 16:25:00,110.02,110.11,110.01,110.11,6337000010.0
2007-11-20 16:30:00,110.12,110.15,110.07,110.13,6337000010.0
2007-11-20 16:35:00,110.12,110.17,110.1,110.14,6337000010.0
2007-11-20 16:40:00,110.13,110.22,110.12,110.19,6337000010.0
2007-11-20 16:45:00,110.2,110.33,110.03,110.05,6337000010.0
2007-11-20 16:50:00,110.28,110.29,110.195,110.2,9220699960.0
2007-11-20 16:55:00,110.195,110.22,110.16,110.18,9000200003.0
2007-11-20 17:00:00,110.19,110.23,110.16,110.22,8596500000.0
2007-11-20 17:05:00,110.23,110.23,110.185,110.21,8596500000.0
2007-11-20 17:10:00,110.19,110.22,110.11,110.12,9174800011.0
2007-11-20 17:15:00,110.11,110.14,110.05,110.1,8065599991.0
2007-11-20 17:20:00,110.14,110.2,110.11,110.12,6592500000.0
2007-11-20 17:25:00,110.11,110.12,110.05,110.09,6592500000.0
2007-11-20 17:30:00,110.1,110.16,110.08,110.125,8382000021.0
2007-11-20 17:35:00,110.12,110.13,110.1,110.13,7858500030.0
2007-11-20 17:40:00,110.15,110.18,110.06,110.06,7918100046.0
2007-11-20 17:45:00,110.2,110.27,110.04,110.11,7728200006.0
2007-11-20 17:50:00,110.3,110.3,110.08,110.16,7066949994.0
2007-11-20 17:55:00,110.23,110.235,110.04,110.04,8393900003.0
2007-11-20 18:00:00,110.05,110.05,109.98,109.98,8580999995.0
2007-11-20 18:05:00,110.23,110.25,109.98,109.98,8189699978.0
2007-11-20 18:10:00,110.2,110.225,109.94,109.96,8765799953.0
2007-11-20 18:15:00,109.95,110.13,109.94,110.01,9216199980.0
2007-11-20 18:20:00,110.14,110.18,109.96,110.03,7629000002.0
2007-11-20 18:25:00,110.02,110.105,110.02,110.03,7549000011.0
2007-11-20 18:30:00,110.02,110.13,109.93,109.97,8289400029.0
2007-11-20 18:35:00,109.96,110.14,109.94,110.04,7683299976.0
2007-11-20 18:40:00,110.05,110.11,109.99,109.99,9167399926.0
2007-11-20 18:45:00,110.0,110.02,109.98,110.02,8730999850.0
2007-11-20 18:50:00,110.03,110.17,110.0,110.17,8862199878.0
2007-11-20 18:55:00,110.02,110.095,109.99,110.0,7044899925.0
2007-11-20 19:00:00,110.05,110.065,109.89,109.92,9228799991.0
2007-11-20 19:05:00,109.91,110.02,109.84,109.99,9150300008.0
2007-11-20 19:10:00,109.84,109.98,109.79,109.965,8502800048.0
2007-11-20 19:15:00,109.965,110.04,109.95,110.02,6778900030.0
2007-11-20 19:20:00,110.02,110.03,109.84,109.86,9873600006.0
2007-11-20 19:25:00,109.88,110.06,109.86,110.03,7118499994.0
2007-11-20 19:30:00,109.75,109.8,109.72,109.75,9893999960.0
2007-11-20 19:35:00,109.98,110.055,109.76,110.055,6820799988.0
2007-11-20 19:40:00,110.05,110.055,109.87,109.995,9771500048.0
2007-11-20 19:45:00,109.83,110.03,109.83,110.02,9057099993.0
2007-11-20 19:50:00,110.02,110.05,109.87,110.04,5812599993.0
2007-11-20 19:55:00,110.04,110.05,109.91,109.93,8563699972.0
2007-11-20 20:00:00,110.005,110.015,109.86,109.92,9166599994.0
2007-11-20 20:05:00,109.92,109.95,109.54,109.61,10102000090.0
2007-11-20 20:10:00,109.62,109.7,109.56,109.59,9751000000.0
2007-11-20 20:15:00,109.81,109.88,109.64,109.85,7581799968.0
2007-11-20 20:20:00,109.85,109.9,109.61,109.61,7787000031.0
2007-11-20 20:25:00,109.62,109.81,109.5,109.53,7501200018.0
2007-11-20 20:30:00,109.54,109.8,109.51,109.75,10325399941.0
2007-11-20 20:35:00,109.755,109.88,109.61,109.85,9278799961.0
2007-11-20 20:40:00,109.72,109.91,109.65,109.68,7445799996.0
2007-11-20 20:45:00,109.69,109.91,109.68,109.89,6682299988.0
2007-11-20 20:50:00,109.89,109.905,109.85,109.89,6240099983.0
2007-11-20 20:55:00,109.89,109.98,109.64,109.92,6156399996.0
2007-11-20 21:00:00,109.92,110.015,109.63,109.69,8963429999.0
2007-11-20 21:05:00,109.68,109.875,109.545,109.62,9980299988.0
2007-11-20 21:10:00,109.62,109.76,109.62,109.74,7381799987.0
2007-11-20 21:15:00,109.73,109.79,109.655,109.775,7676500015.0
2007-11-20 21:20:00,109.66,109.71,109.65,109.71,9352800063.0
2007-11-20 21:25:00,109.625,109.83,109.51,109.54,9818300005.0
2007-11-20 21:30:00,109.77,109.8,109.52,109.655,10023399965.0
2007-11-20 21:35:00,109.9,109.95,109.85,109.86,10387499955.0
2007-11-20 21:40:00,109.85,109.9,109.66,109.685,9669299998.0
2007-11-20 21:45:00,110.04,110.04,109.73,109.95,9876399959.0
2007-11-20 21:50:00,109.96,109.97,109.72,109.73,10618999945.0
2007-11-20 21:55:00,109.84,109.89,109.665,109.68,6866999975.0
2007-11-20 22:00:00,109.68,109.94,109.63,109.69,9722599988.0
2007-11-20 22:05:00,109.69,110.02,109.65,109.69,8239399965.0
2007-11-20 22:10:00,109.69,110.02,109.68,109.76,6232299965.0
2007-11-20 22:15:00,109.76,110.01,109.66,109.66,9486300008.0
2007-11-20 22:20:00,109.66,109.74,109.66,109.715,7536600021.0
2007-11-20 22:25:00,109.71,109.83,109.71,109.78,9151550031.0
2007-11-20 22:30:00,109.78,110.0,109.77,109.99,8176299972.0
2007-11-20 22:35:00,109.91,109.96,109.86,109.865,7955800003.0
2007-11-20 22:40:00,109.865,109.97,109.86,109.9,6778200004.0
2007-11-20 22:45:00,109.99,109.99,109.91,109.96,5597899997.0
2007-11-20 22:50:00,109.96,109.98,109.8,109.85,7823700027.0
2007-11-20 22:55:00,109.85,109.9,109.84,109.88,4938599994.0
2007-11-20 23:00:00,109.875,109.945,109.865,109.93,4367400010.0
2007-11-20 23:05:00,109.93,110.03,109.925,109.98,4335200000.0
2007-11-20 23:10:00,109.98,110.025,109.95,109.97,3898100007.0
2007-11-20 23:15:00,109.97,110.0,109.88,109.95,5797399977.0
2007-11-20 23:20:00,109.95,110.0,109.94,109.99,3714500001.0
2007-11-20 23:25:00,109.99,110.04,109.965,110.02,3324300002.0
2007-11-20 23:30:00,110.01,110.05,109.99,110.0,4072900006.0
2007-11-20 23:35:00,109.99,110.03,109.96,109.97,2290600005.0
2007-11-20 23:40:00,109.96,109.975,109.91,109.92,4429900027.0
2007-11-20 23:45:00,109.92,109.97,109.9,109.93,2908499992.0
2007-11-20 23:50:00,109.93,109.93,109.88,109.93,4070300000.0
2007-11-20 23:55:00,109.93,110.015,109.86,109.96,4685100018.0
2007-11-21 00:00:00,109.95,109.975,109.835,109.895,1452400001.0
2007-11-21 00:05:00,109.895,109.9,109.84,109.86,2893499987.0
2007-11-21 00:10:00,109.855,109.895,109.85,109.855,1907100012.0
2007-11-21 00:15:00,109.855,109.9,109.835,109.89,774599997.0
2007-11-21 00:20:00,109.895,109.915,109.895,109.91,1201899974.0
2007-11-21 00:25:00,109.91,109.92,109.88,109.9,698399991.0
2007-11-21 00:30:00,109.9,109.91,109.885,109.905,399699996.0
2007-11-21 00:35:00,109.895,109.94,109.895,109.92,862099995.0
2007-11-21 00:40:00,109.92,109.92,109.89,109.92,771700000.0
2007-11-21 00:45:00,109.92,109.92,109.855,109.865,3120399979.0
2007-11-21 00:50:00,109.865,109.875,109.845,109.87,1377799994.0
2007-11-21 00:55:00,109.87,109.915,109.86,109.91,2079500007.0
2007-11-21 01:00:00,109.91,109.935,109.89,109.93,1070000000.0
2007-11-21 01:05:00,109.93,109.975,109.92,109.935,2252700008.0
2007-11-21 01:10:00,109.935,109.96,109.92,109.93,413700001.0
2007-11-21 01:15:00,109.925,109.975,109.915,109.96,1560700009.0
2007-11-21 01:20:00,109.96,109.96,109.9,109.92,2760299971.0
2007-11-21 01:25:00,109.92,109.925,109.85,109.855,1699400003.0
2007-11-21 01:30:00,109.855,109.86,109.805,109.855,1639800011.0
2007-11-21 01:35:00,109.85,109.85,109.785,109.81,2744499993.0
2007-11-21 01:40:00,109.81,109.835,109.775,109.835,1186599997.0
2007-11-21 01:45:00,109.835,109.85,109.8,109.82,1588200000.0
2007-11-21 01:50:00,109.82,109.825,109.735,109.735,2669808001.0
2007-11-21 01:55:00,109.735,109.745,109.71,109.73,709899999.0
2007-11-21 02:00:00,109.73,109.75,109.635,109.66,1862900001.0
2007-11-21 02:05:00,109.66,109.665,109.59,109.645,2560999997.0
2007-11-21 02:10:00,109.645,109.66,109.56,109.61,1679350017.0
2007-11-21 02:15:00,109.605,109.64,109.59,109.62,1375799994.0
2007-11-21 02:20:00,109.62,109.68,109.605,109.68,2534200006.0
2007-11-21 02:25:00,109.68,109.76,109.67,109.735,1576449998.0
2007-11-21 02:30:00,109.735,109.755,109.715,109.72,1942800008.0
2007-11-21 02:35:00,109.72,109.72,109.66,109.665,2880499978.0
2007-11-21 02:40:00,109.665,109.72,109.665,109.705,1881200006.0
2007-11-21 02:45:00,109.705,109.76,109.665,109.74,2236600013.0
2007-11-21 02:50:00,109.74,109.81,109.715,109.78,1603199999.0
2007-11-21 02:55:00,109.78,109.79,109.73,109.77,2218799999.0
2007-11-21 03:00:00,109.775,109.78,109.71,109.715,1362500004.0
2007-11-21 03:05:00,109.72,109.76,109.715,109.73,613500004.0
2007-11-21 03:10:00,109.73,109.75,109.715,109.75,605200000.0
2007-11-21 03:15:00,109.75,109.765,109.735,109.76,2438500007.0
2007-11-21 03:20:00,109.76,109.775,109.725,109.73,2384100009.0
2007-11-21 03:25:00,109.73,109.75,109.705,109.72,2063850006.0
2007-11-21 03:30:00,109.72,109.78,109.72,109.74,1680500001.0
2007-11-21 03:35:00,109.74,109.79,109.74,109.76,1192600004.0
2007-11-21 03:40:00,109.755,109.78,109.745,109.755,1386100002.0
2007-11-21 03:45:00,109.755,109.775,109.735,109.77,460400000.0
2007-11-21 03:50:00,109.77,109.775,109.74,109.76,1070599999.0
2007-11-21 03:55:00,109.76,109.76,109.715,109.725,1283300000.0
2007-11-21 04:00:00,109.725,109.73,109.67,109.69,1615050000.0
2007-11-21 04:05:00,109.69,109.7,109.675,109.685,2131199995.0
2007-11-21 04:10:00,109.685,109.685,109.65,109.66,2424949996.0
2007-11-21 04:15:00,109.655,109.71,109.625,109.69,3820199999.0
2007-11-21 04:20:00,109.695,109.75,109.685,109.75,4417400003.0
2007-11-21 04:25:00,109.75,109.785,109.74,109.765,2366700001.0
2007-11-21 04:30:00,109.76,109.77,109.735,109.75,1144399998.0
2007-11-21 04:35:00,109.75,109.755,109.72,109.735,631300001.0
2007-11-21 04:40:00,109.74,109.74,109.715,109.73,573200000.0
2007-11-21 04:45:00,109.73,109.735,109.71,109.72,628600007.0
2007-11-21 04:50:00,109.715,109.73,109.695,109.71,1013899997.0
2007-11-21 04:55:00,109.705,109.73,109.66,109.69,992700000.0
2007-11-21 05:00:00,109.69,109.705,109.685,109.7,490700000.0
2007-11-21 05:05:00,109.7,109.71,109.68,109.685,790300006.0
2007-11-21 05:10:00,109.685,109.695,109.62,109.63,2500299996.0
2007-11-21 05:15:00,109.63,109.65,109.6,109.61,3443300014.0
2007-11-21 05:20:00,109.61,109.62,109.56,109.58,3008099994.0
2007-11-21 05:25:00,109.58,109.63,109.58,109.62,1374000011.0
2007-11-21 05:30:00,109.62,109.66,109.59,109.61,2025000018.0
2007-11-21 05:35:00,109.61,109.63,109.58,109.61,2411800002.0
2007-11-21 05:40:00,109.61,109.675,109.6,109.67,1765700000.0
2007-11-21 05:45:00,109.67,109.69,109.665,109.68,1938799999.0
2007-11-21 05:50:00,109.68,109.7,109.67,109.69,610800000.0
2007-11-21 05:55:00,109.69,109.69,109.625,109.64,1159400002.0
2007-11-21 06:00:00,109.64,109.66,109.615,109.625,922100000.0
2007-11-21 06:05:00,109.625,109.63,109.585,109.605,1910100005.0
2007-11-21 06:10:00,109.605,109.62,109.515,109.52,2138600012.0
2007-11-21 06:15:00,109.54,109.56,109.435,109.455,7347549989.0
2007-11-21 06:20:00,109.455,109.6,109.455,109.52,3424899996.0
2007-11-21 06:25:00,109.515,109.525,109.3,109.31,2862121982.0
2007-11-21 06:30:00,109.32,109.375,109.25,109.28,4070801978.0
2007-11-21 06:35:00,109.28,109.335,109.25,109.335,4812600003.0
2007-11-21 06:40:00,109.335,109.355,109.3,109.3,6561799975.0
2007-11-21 06:45:00,109.07,109.27,109.07,109.27,4776600004.0
2007-11-21 06:50:00,109.27,109.32,109.255,109.265,4776249994.0
2007-11-21 06:55:00,109.265,109.32,109.25,109.295,2970589008.0
2007-11-21 07:00:00,109.295,109.33,109.27,109.29,4206300025.0
2007-11-21 07:05:00,109.29,109.29,109.105,109.11,5751749999.0
2007-11-21 07:10:00,109.11,109.135,108.87,108.89,6927400001.0
2007-11-21 07:15:00,108.9,109.15,108.9,109.125,5748999997.0
2007-11-21 07:20:00,109.125,109.14,108.935,108.97,3534700001.0
2007-11-21 07:25:00,108.97,109.045,108.89,108.96,5390300005.0
2007-11-21 07:30:00,108.97,109.06,108.96,109.015,4496899998.0
2007-11-21 07:35:00,109.015,109.035,108.95,109.005,1226900000.0
2007-11-21 07:40:00,108.99,109.13,108.99,109.065,2658300005.0
2007-11-21 07:45:00,109.065,109.26,109.065,109.22,2106899996.0
2007-11-21 07:50:00,109.22,109.245,109.125,109.125,1585800000.0
2007-11-21 07:55:00,109.125,109.13,109.045,109.085,2335299994.0
2007-11-21 08:00:00,109.085,109.105,109.015,109.015,2838899999.0
2007-11-21 08:05:00,109.02,109.04,108.88,109.02,3874799999.0
2007-11-21 08:10:00,109.02,109.03,108.86,108.9,3289199999.0
2007-11-21 08:15:00,108.895,109.02,108.89,108.92,3586099981.0
2007-11-21 08:20:00,108.92,108.955,108.875,108.91,3611404001.0
2007-11-21 08:25:00,108.91,108.915,108.8,108.845,2744399997.0
2007-11-21 08:30:00,108.845,108.88,108.815,108.84,2328400006.0
2007-11-21 08:35:00,108.835,109.0,108.83,108.94,2645100005.0
2007-11-21 08:40:00,108.94,108.95,108.845,108.91,4642399994.0
2007-11-21 08:45:00,108.9,108.945,108.865,108.93,6391099993.0
2007-11-21 08:50:00,108.93,108.98,108.895,108.9,5295700007.0
2007-11-21 08:55:00,108.9,109.0,108.875,108.985,4062299996.0
2007-11-21 09:00:00,108.985,109.04,108.95,109.015,3885800008.0
2007-11-21 09:05:00,109.015,109.135,108.985,109.11,3412799994.0
2007-11-21 09:10:00,109.105,109.17,109.095,109.11,4140400001.0
2007-11-21 09:15:00,109.11,109.155,109.04,109.07,2278399998.0
2007-11-21 09:20:00,109.065,109.11,109.005,109.085,2144550000.0
2007-11-21 09:25:00,109.085,109.11,108.97,109.035,3320749994.0
2007-11-21 09:30:00,109.035,109.1,108.995,109.08,6049499993.0
2007-11-21 09:35:00,109.08,109.1,109.05,109.06,4167999995.0
2007-11-21 09:40:00,109.06,109.075,109.03,109.07,5112050000.0
2007-11-21 09:45:00,109.07,109.2,109.045,109.195,5527249999.0
2007-11-21 09:50:00,109.195,109.28,109.135,109.14,5477700010.0
2007-11-21 09:55:00,109.14,109.155,109.04,109.095,4550999999.0
2007-11-21 10:00:00,109.1,109.19,109.065,109.095,4511967998.0
2007-11-21 10:05:00,109.095,109.1,108.97,109.005,6823000009.0
2007-11-21 10:10:00,109.005,109.16,109.005,109.115,5969400002.0
2007-11-21 10:15:00,109.12,109.15,109.06,109.125,3647599994.0
2007-11-21 10:20:00,109.125,109.16,109.03,109.07,4879950000.0
2007-11-21 10:25:00,109.07,109.16,109.015,109.16,3424799998.0
2007-11-21 10:30:00,109.16,109.17,109.1,109.115,3829699999.0
2007-11-21 10:35:00,109.12,109.16,109.045,109.16,3747850006.0
2007-11-21 10:40:00,109.155,109.19,109.115,109.14,5791099993.0
2007-11-21 10:45:00,109.14,109.145,109.025,109.075,5829699980.0
2007-11-21 10:50:00,109.075,109.165,109.045,109.15,5350199991.0
2007-11-21 10:55:00,109.15,109.17,109.075,109.1,4618299998.0
2007-11-21 11:00:00,109.105,109.125,109.05,109.05,4356099992.0
2007-11-21 11:05:00,109.06,109.06,108.885,108.9,5794499979.0
2007-11-21 11:10:00,108.9,108.925,108.81,108.85,6084000006.0
2007-11-21 11:15:00,108.855,108.885,108.575,108.71,5112999980.0
2007-11-21 11:20:00,108.71,108.77,108.685,108.76,5621599987.0
2007-11-21 11:25:00,108.76,108.76,108.625,108.685,3851949998.0
2007-11-21 11:30:00,108.685,108.73,108.635,108.685,3605900006.0
2007-11-21 11:35:00,108.685,108.74,108.635,108.65,4987399997.0
2007-11-21 11:40:00,108.65,108.66,108.555,108.58,3180796004.0
2007-11-21 11:45:00,108.575,108.59,108.385,108.405,3507059999.0
2007-11-21 11:50:00,108.405,108.605,108.385,108.585,4559800016.0
2007-11-21 11:55:00,108.585,108.675,108.56,108.64,2440428000.0
2007-11-21 12:00:00,108.64,108.64,108.395,108.42,5009950005.0
2007-11-21 12:05:00,108.42,108.495,108.3,108.36,2108790001.0
2007-11-21 12:10:00,108.36,108.51,108.335,108.385,2947699990.0
2007-11-21 12:15:00,108.385,108.48,108.36,108.425,1536550000.0
2007-11-21 12:20:00,108.425,108.46,108.36,108.37,1837900000.0
2007-11-21 12:25:00,108.37,108.395,108.255,108.275,2099149996.0
2007-11-21 12:30:00,108.275,108.465,108.26,108.385,2414800002.0
2007-11-21 12:35:00,108.385,108.485,108.38,108.46,1117517000.0
2007-11-21 12:40:00,108.46,108.51,108.405,108.435,1559099998.0
2007-11-21 12:45:00,108.435,108.45,108.315,108.44,2501109993.0
2007-11-21 12:50:00,108.44,108.465,108.39,108.4,3685999996.0
2007-11-21 12:55:00,108.395,108.485,108.395,108.455,2699739991.0
2007-11-21 13:00:00,108.455,108.49,108.435,108.455,3285200007.0
2007-11-21 13:05:00,108.455,108.47,108.415,108.425,3472300002.0
2007-11-21 13:10:00,108.435,108.435,108.385,108.4,2375200005.0
2007-11-21 13:15:00,108.4,108.47,108.39,108.46,2734300007.0
2007-11-21 13:20:00,108.46,108.61,108.45,108.545,3287899991.0
2007-11-21 13:25:00,108.555,108.63,108.495,108.51,4256249991.0
2007-11-21 13:30:00,108.51,108.57,108.5,108.55,1789400007.0
2007-11-21 13:35:00,108.55,108.55,108.46,108.475,3086599987.0
2007-11-21 13:40:00,108.475,108.485,108.455,108.465,2363599992.0
2007-11-21 13:45:00,108.465,108.51,108.445,108.505,2339399996.0
2007-11-21 13:50:00,108.5,108.545,108.49,108.515,5518299991.0
2007-11-21 13:55:00,108.52,108.62,108.51,108.615,4594500038.0
2007-11-21 14:00:00,108.615,108.66,108.575,108.59,5303200004.0
2007-11-21 14:05:00,108.59,108.64,108.59,108.63,3295299989.0
2007-11-21 14:10:00,108.6,108.685,108.585,108.605,4257400004.0
2007-11-21 14:15:00,108.605,108.62,108.53,108.59,3539900024.0
2007-11-21 14:20:00,108.59,108.62,108.535,108.565,3461749999.0
2007-11-21 14:25:00,108.57,108.62,108.465,108.6,5922699990.0
2007-11-21 14:30:00,108.6,108.61,108.55,108.55,3022400011.0
2007-11-21 14:35:00,108.55,108.575,108.465,108.465,4543700002.0
2007-11-21 14:40:00,108.465,108.545,108.45,108.535,2367400002.0
2007-11-21 14:45:00,108.54,108.61,108.515,108.6,3363500010.0
2007-11-21 14:50:00,108.6,108.61,108.55,108.56,2860100002.0
2007-11-21 14:55:00,108.56,108.58,108.535,108.54,2267000000.0
2007-11-21 15:00:00,108.54,108.6,108.52,108.59,2942900008.0
2007-11-21 15:05:00,108.585,108.635,108.585,108.615,2758900006.0
2007-11-21 15:10:00,108.615,108.67,108.6,108.61,3574400004.0
2007-11-21 15:15:00,108.61,108.625,108.555,108.565,4438199986.0
2007-11-21 15:20:00,108.565,108.605,108.525,108.57,3742600012.0
2007-11-21 15:25:00,108.57,108.65,108.52,108.62,4443899998.0
2007-11-21 15:30:00,108.62,108.635,108.53,108.59,8173199988.0
2007-11-21 15:35:00,108.59,108.68,108.57,108.65,4440935001.0
2007-11-21 15:40:00,108.645,108.645,108.585,108.595,3442630017.0
2007-11-21 15:45:00,108.595,108.6,108.52,108.565,2925739996.0
2007-11-21 15:50:00,108.57,108.59,108.525,108.53,3946100009.0
2007-11-21 15:55:00,108.52,108.66,108.51,108.58,10180999985.0
2007-11-21 16:00:00,108.61,108.66,108.56,108.63,9648999995.0
2007-11-21 16:05:00,108.63,108.64,108.54,108.57,9179400047.0
2007-11-21 16:10:00,108.58,108.66,108.54,108.64,10093500175.0
2007-11-21 16:15:00,108.675,108.69,108.575,108.59,8752000038.0
2007-11-21 16:20:00,108.59,108.63,108.575,108.6,4307000010.0
2007-11-21 16:25:00,108.595,108.625,108.535,108.62,4682700038.0
2007-11-21 16:30:00,108.63,108.64,108.525,108.535,4928030008.0
2007-11-21 16:35:00,108.54,108.62,108.39,108.405,4845928006.0
2007-11-21 16:40:00,108.4,108.58,108.38,108.545,5966600010.0
2007-11-21 16:45:00,108.55,108.57,108.455,108.525,3835800020.0
2007-11-21 16:50:00,108.525,108.57,108.46,108.51,3532499998.0
2007-11-21 16:55:00,108.51,108.67,108.51,108.565,6302299995.0
2007-11-21 17:00:00,108.565,108.67,108.515,108.57,5853200022.0
2007-11-21 17:05:00,108.57,108.62,108.54,108.565,4310599998.0
2007-11-21 17:10:00,108.57,108.63,108.535,108.54,4859309980.0
2007-11-21 17:15:00,108.645,108.655,108.45,108.48,8546799979.0
2007-11-21 17:20:00,108.47,108.47,108.37,108.47,10321999975.0
2007-11-21 17:25:00,108.55,108.59,108.5,108.52,9042200029.0
2007-11-21 17:30:00,108.535,108.54,108.41,108.465,6407149999.0
2007-11-21 17:35:00,108.465,108.5,108.42,108.46,2771200003.0
2007-11-21 17:40:00,108.46,108.5,108.4,108.44,3210299999.0
2007-11-21 17:45:00,108.44,108.56,108.415,108.54,6531499987.0
2007-11-21 17:50:00,108.49,108.51,108.395,108.41,4708149991.0
2007-11-21 17:55:00,108.41,108.47,108.395,108.405,5527099994.0
2007-11-21 18:00:00,108.41,108.43,108.37,108.405,4956000010.0
2007-11-21 18:05:00,108.405,108.53,108.385,108.465,3582200018.0
2007-11-21 18:10:00,108.53,108.62,108.505,108.56,6077800044.0
2007-11-21 18:15:00,108.56,108.56,108.46,108.485,5755199975.0
2007-11-21 18:20:00,108.485,108.485,108.385,108.48,5781599975.0
2007-11-21 18:25:00,108.48,108.54,108.445,108.525,4946000002.0
2007-11-21 18:30:00,108.52,108.56,108.45,108.47,5907099984.0
2007-11-21 18:35:00,108.47,108.56,108.465,108.535,3413000007.0
2007-11-21 18:40:00,108.535,108.565,108.515,108.525,3405500010.0
2007-11-21 18:45:00,108.525,108.555,108.49,108.52,9671599930.0
2007-11-21 18:50:00,108.53,108.58,108.49,108.53,8740399971.0
2007-11-21 18:55:00,108.59,108.59,108.53,108.54,7516900002.0
2007-11-21 19:00:00,108.54,108.575,108.515,108.55,4539699980.0
2007-11-21 19:05:00,108.56,108.57,108.525,108.53,4807799989.0
2007-11-21 19:10:00,108.53,108.555,108.505,108.53,2561599980.0
2007-11-21 19:15:00,108.53,108.56,108.5,108.535,2269200000.0
2007-11-21 19:20:00,108.535,108.54,108.465,108.47,3421300006.0
2007-11-21 19:25:00,108.47,108.49,108.4,108.47,6241799986.0
2007-11-21 19:30:00,108.47,108.49,108.425,108.44,5617499975.0
2007-11-21 19:35:00,108.44,108.51,108.435,108.51,4566099995.0
2007-11-21 19:40:00,108.51,108.57,108.46,108.555,4921800017.0
2007-11-21 19:45:00,108.51,108.525,108.46,108.47,5126499991.0
2007-11-21 19:50:00,108.515,108.535,108.46,108.46,7805700011.0
2007-11-21 19:55:00,108.525,108.605,108.48,108.5,6843500032.0
2007-11-21 20:00:00,108.49,108.725,108.49,108.635,7697200076.0
2007-11-21 20:05:00,108.51,108.65,108.47,108.59,7310400012.0
2007-11-21 20:10:00,108.5,108.615,108.47,108.59,7046100055.0
2007-11-21 20:15:00,108.59,108.605,108.565,108.6,6962699990.0
2007-11-21 20:20:00,108.6,108.625,108.565,108.59,7188499980.0
2007-11-21 20:25:00,108.59,108.59,108.53,108.55,5179599993.0
2007-11-21 20:30:00,108.55,108.56,108.51,108.53,7732700009.0
2007-11-21 20:35:00,108.53,108.7,108.51,108.69,7193999994.0
2007-11-21 20:40:00,108.47,108.51,108.435,108.51,7591200016.0
2007-11-21 20:45:00,108.51,108.66,108.455,108.64,6751499999.0
2007-11-21 20:50:00,108.63,108.65,108.46,108.46,7161400004.0
2007-11-21 20:55:00,108.46,108.555,108.46,108.5,7491120016.0
2007-11-21 21:00:00,108.5,108.525,108.49,108.52,4316100000.0
2007-11-21 21:05:00,108.52,108.525,108.46,108.505,7162200009.0
2007-11-21 21:10:00,108.78,108.78,108.49,108.5,6316200007.0
2007-11-21 21:15:00,108.505,108.69,108.475,108.55,5099200065.0
2007-11-21 21:20:00,108.555,108.6,108.54,108.585,6598499949.0
2007-11-21 21:25:00,108.585,108.63,108.56,108.63,5206569991.0
2007-11-21 21:30:00,108.63,108.7,108.49,108.7,5269700017.0
2007-11-21 21:35:00,108.7,108.72,108.69,108.7,5716799994.0
2007-11-21 21:40:00,108.7,108.7,108.47,108.64,7169600012.0
2007-11-21 21:45:00,108.64,108.66,108.62,108.66,6079999960.0
2007-11-21 21:50:00,108.55,108.69,108.53,108.66,6352100001.0
2007-11-21 21:55:00,108.66,108.68,108.63,108.67,5756699969.0
2007-11-21 22:00:00,108.67,108.74,108.67,108.74,4677300000.0
2007-11-21 22:05:00,108.74,108.865,108.725,108.795,5798599998.0
2007-11-21 22:10:00,108.795,108.8,108.695,108.72,8155408022.0
2007-11-21 22:15:00,108.73,108.73,108.59,108.61,5075100013.0
2007-11-21 22:20:00,108.61,108.64,108.55,108.64,4325599997.0
2007-11-21 22:25:00,108.64,108.65,108.55,108.565,3515050002.0
2007-11-21 22:30:00,108.565,108.595,108.39,108.39,5914300005.0
2007-11-21 22:35:00,108.525,108.54,108.45,108.51,4347300003.0
2007-11-21 22:40:00,108.51,108.53,108.46,108.53,6682360024.0
2007-11-21 22:45:00,108.53,108.555,108.525,108.545,3370600014.0
2007-11-21 22:50:00,108.54,108.555,108.475,108.49,3588200000.0
2007-11-21 22:55:00,108.495,108.51,108.455,108.46,4952000000.0
2007-11-21 23:00:00,108.46,108.485,108.405,108.435,6890099979.0
2007-11-21 23:05:00,108.44,108.46,108.41,108.425,4702499987.0
2007-11-21 23:10:00,108.425,108.435,108.37,108.38,3522799998.0
2007-11-21 23:15:00,108.38,108.4,108.275,108.3,2131099998.0
2007-11-21 23:20:00,108.3,108.33,108.275,108.315,3676300009.0
2007-11-21 23:25:00,108.315,108.46,108.315,108.43,4081300000.0
2007-11-21 23:30:00,108.43,108.44,108.375,108.395,2536799994.0
2007-11-21 23:35:00,108.395,108.4,108.28,108.295,2542499998.0
2007-11-21 23:40:00,108.295,108.385,108.285,108.375,2771500005.0
2007-11-21 23:45:00,108.375,108.44,108.37,108.435,2502099991.0
2007-11-21 23:50:00,108.435,108.45,108.325,108.325,2037900005.0
2007-11-21 23:55:00,108.33,108.42,108.31,108.39,2225500003.0
2007-11-22 00:00:00,108.39,108.53,108.39,108.5,1900900000.0
2007-11-22 00:05:00,108.5,108.54,108.49,108.54,2434299998.0
2007-11-22 00:10:00,108.54,108.58,108.51,108.52,2413199996.0
2007-11-22 00:15:00,108.52,108.56,108.44,108.46,1342099998.0
2007-11-22 00:20:00,108.46,108.46,108.44,108.45,520299998.0
2007-11-22 00:25:00,108.45,108.53,108.45,108.52,1369300012.0
2007-11-22 00:30:00,108.52,108.58,108.5,108.56,1373300000.0
2007-11-22 00:35:00,108.56,108.66,108.56,108.635,3164000010.0
2007-11-22 00:40:00,108.635,108.64,108.585,108.605,2695799986.0
2007-11-22 00:45:00,108.61,108.655,108.595,108.63,2683400013.0
2007-11-22 00:50:00,108.63,108.64,108.575,108.635,2313000009.0
2007-11-22 00:55:00,108.635,108.66,108.535,108.55,3235899999.0
2007-11-22 01:00:00,108.55,108.575,108.5,108.53,1071000000.0
2007-11-22 01:05:00,108.53,108.57,108.515,108.56,733899992.0
2007-11-22 01:10:00,108.545,108.56,108.475,108.5,2539899999.0
2007-11-22 01:15:00,108.5,108.52,108.47,108.5,965400001.0
2007-11-22 01:20:00,108.5,108.52,108.48,108.5,931200000.0
2007-11-22 01:25:00,108.5,108.52,108.45,108.47,326600000.0
2007-11-22 01:30:00,108.475,108.565,108.47,108.535,2247620003.0
2007-11-22 01:35:00,108.53,108.535,108.46,108.485,1985699983.0
2007-11-22 01:40:00,108.485,108.49,108.45,108.49,1091700009.0
2007-11-22 01:45:00,108.49,108.495,108.465,108.475,1640600013.0
2007-11-22 01:50:00,108.475,108.505,108.435,108.45,1534600018.0
2007-11-22 01:55:00,108.45,108.465,108.325,108.35,2267399994.0
2007-11-22 02:00:00,108.355,108.37,108.295,108.35,3486159982.0
2007-11-22 02:05:00,108.35,108.425,108.345,108.415,1274299994.0
2007-11-22 02:10:00,108.415,108.455,108.39,108.43,3248900004.0
2007-11-22 02:15:00,108.43,108.435,108.37,108.415,3616200002.0
2007-11-22 02:20:00,108.415,108.46,108.395,108.435,2197800012.0
2007-11-22 02:25:00,108.435,108.45,108.415,108.43,905899999.0
2007-11-22 02:30:00,108.43,108.47,108.4,108.47,1150830000.0
2007-11-22 02:35:00,108.47,108.535,108.44,108.53,964700001.0
2007-11-22 02:40:00,108.535,108.575,108.505,108.515,1781299991.0
2007-11-22 02:45:00,108.51,108.545,108.495,108.52,1929800006.0
2007-11-22 02:50:00,108.52,108.55,108.5,108.51,919900000.0
2007-11-22 02:55:00,108.505,108.51,108.38,108.42,1106049998.0
2007-11-22 03:00:00,108.425,108.47,108.41,108.445,871149996.0
2007-11-22 03:05:00,108.445,108.52,108.44,108.5,1297299999.0
2007-11-22 03:10:00,108.5,108.5,108.475,108.5,490850000.0
2007-11-22 03:15:00,108.5,108.52,108.49,108.51,382800000.0
2007-11-22 03:20:00,108.51,108.52,108.48,108.5,728700000.0
2007-11-22 03:25:00,108.5,108.51,108.485,108.495,663199998.0
2007-11-22 03:30:00,108.505,108.55,108.49,108.535,695799993.0
2007-11-22 03:35:00,108.535,108.59,108.515,108.59,558000000.0
2007-11-22 03:40:00,108.585,108.63,108.57,108.615,1615399995.0
2007-11-22 03:45:00,108.615,108.625,108.535,108.55,2049099995.0
2007-11-22 03:50:00,108.55,108.575,108.52,108.56,1029400002.0
2007-11-22 03:55:00,108.56,108.64,108.55,108.62,2041600004.0
2007-11-22 04:00:00,108.615,108.65,108.605,108.64,1873499992.0
2007-11-22 04:05:00,108.65,108.68,108.59,108.615,1689600002.0
2007-11-22 04:10:00,108.615,108.64,108.59,108.625,1583999998.0
2007-11-22 04:15:00,108.625,108.68,108.625,108.665,1490899989.0
2007-11-22 04:20:00,108.67,108.72,108.66,108.71,1521500001.0
2007-11-22 04:25:00,108.71,108.76,108.675,108.71,2836200001.0
2007-11-22 04:30:00,108.71,108.71,108.655,108.675,3111699990.0
2007-11-22 04:35:00,108.69,108.69,108.66,108.67,1555600000.0
2007-11-22 04:40:00,108.675,108.7,108.655,108.675,2271099989.0
2007-11-22 04:45:00,108.685,108.76,108.675,108.76,2077749993.0
2007-11-22 04:50:00,108.755,108.76,108.715,108.725,1503900002.0
2007-11-22 04:55:00,108.73,108.735,108.72,108.73,272200000.0
2007-11-22 05:00:00,108.725,108.735,108.715,108.73,976000000.0
2007-11-22 05:05:00,108.73,108.73,108.675,108.69,1548500000.0
2007-11-22 05:10:00,108.69,108.7,108.675,108.69,954699999.0
2007-11-22 05:15:00,108.7,108.84,108.695,108.83,548050000.0
2007-11-22 05:20:00,108.83,108.83,108.775,108.79,1742250003.0
2007-11-22 05:25:00,108.79,108.915,108.785,108.915,1690649999.0
2007-11-22 05:30:00,108.92,108.92,108.835,108.87,2901619997.0
2007-11-22 05:35:00,108.875,108.875,108.71,108.77,2969199988.0
2007-11-22 05:40:00,108.765,108.84,108.75,108.81,1269200000.0
2007-11-22 05:45:00,108.81,108.87,108.8,108.86,1466400003.0
2007-11-22 05:50:00,108.85,108.975,108.83,108.975,3714650005.0
2007-11-22 05:55:00,108.975,108.98,108.915,108.965,3070700004.0
2007-11-22 06:00:00,108.965,109.165,108.93,109.105,3972199993.0
2007-11-22 06:05:00,109.105,109.105,109.01,109.06,2671949995.0
2007-11-22 06:10:00,109.06,109.1,109.025,109.055,4544500011.0
2007-11-22 06:15:00,109.06,109.085,109.015,109.04,3809299987.0
2007-11-22 06:20:00,109.04,109.04,108.99,108.99,1260499996.0
2007-11-22 06:25:00,108.995,109.005,108.95,108.965,845300000.0
2007-11-22 06:30:00,108.96,109.025,108.9,108.91,2509199993.0
2007-11-22 06:35:00,108.92,108.96,108.91,108.935,998800002.0
2007-11-22 06:40:00,108.935,108.955,108.885,108.895,1071750001.0
2007-11-22 06:45:00,108.9,108.96,108.89,108.95,678350000.0
2007-11-22 06:50:00,108.95,108.965,108.91,108.93,1072749998.0
2007-11-22 06:55:00,108.93,108.955,108.915,108.94,1305400008.0
2007-11-22 07:00:00,108.94,108.955,108.915,108.94,1105699997.0
2007-11-22 07:05:00,108.94,109.0,108.94,109.0,1276699999.0
2007-11-22 07:10:00,108.995,109.04,108.96,109.035,699600002.0
2007-11-22 07:15:00,109.035,109.095,109.035,109.065,2099099999.0
2007-11-22 07:20:00,109.065,109.13,109.05,109.105,2884050002.0
2007-11-22 07:25:00,109.11,109.11,109.03,109.03,1157200001.0
2007-11-22 07:30:00,109.03,109.04,108.935,108.95,1356400001.0
2007-11-22 07:35:00,108.945,108.99,108.935,108.975,1236500011.0
2007-11-22 07:40:00,108.97,108.98,108.91,108.92,739299999.0
2007-11-22 07:45:00,108.92,109.0,108.915,108.995,1910500003.0
2007-11-22 07:50:00,108.995,109.025,108.96,108.985,1649799999.0
2007-11-22 07:55:00,108.99,109.005,108.93,108.93,2764999993.0
2007-11-22 08:00:00,108.93,108.98,108.925,108.94,4259099985.0
2007-11-22 08:05:00,108.945,108.96,108.91,108.93,2093999995.0
2007-11-22 08:10:00,108.93,108.97,108.92,108.945,2122000001.0
2007-11-22 08:15:00,108.945,108.96,108.79,108.815,3144699997.0
2007-11-22 08:20:00,108.815,108.94,108.795,108.925,2793799995.0
2007-11-22 08:25:00,108.925,108.935,108.845,108.87,2831200001.0
2007-11-22 08:30:00,108.87,108.875,108.76,108.815,1810099996.0
2007-11-22 08:35:00,108.815,108.86,108.81,108.855,3150699993.0
2007-11-22 08:40:00,108.855,108.855,108.83,108.84,3482100012.0
2007-11-22 08:45:00,108.84,108.84,108.735,108.74,2471799999.0
2007-11-22 08:50:00,108.74,108.77,108.63,108.66,4081000001.0
2007-11-22 08:55:00,108.66,108.715,108.625,108.71,4330300005.0
2007-11-22 09:00:00,108.71,108.77,108.7,108.755,2846499999.0
2007-11-22 09:05:00,108.755,108.815,108.745,108.785,1982099996.0
2007-11-22 09:10:00,108.785,108.785,108.685,108.71,1896099997.0
2007-11-22 09:15:00,108.71,108.785,108.7,108.775,2790049997.0
2007-11-22 09:20:00,108.78,108.82,108.73,108.745,7456500028.0
2007-11-22 09:25:00,108.745,108.76,108.68,108.69,2408800002.0
2007-11-22 09:30:00,108.69,108.735,108.68,108.685,1863699997.0
2007-11-22 09:35:00,108.69,108.72,108.6,108.685,2956400012.0
2007-11-22 09:40:00,108.685,108.72,108.64,108.685,1835600003.0
2007-11-22 09:45:00,108.69,108.725,108.675,108.68,3129400010.0
2007-11-22 09:50:00,108.68,108.82,108.68,108.815,5296699997.0
2007-11-22 09:55:00,108.815,108.835,108.64,108.825,8184400001.0
2007-11-22 10:00:00,108.825,108.855,108.795,108.835,8924300009.0
2007-11-22 10:05:00,108.835,108.875,108.81,108.845,6494819991.0
2007-11-22 10:10:00,108.845,108.94,108.82,108.92,7957199967.0
2007-11-22 10:15:00,108.92,108.93,108.7,108.875,7638600010.0
2007-11-22 10:20:00,108.875,108.885,108.795,108.81,7416499991.0
2007-11-22 10:25:00,108.81,108.825,108.775,108.82,4913499952.0
2007-11-22 10:30:00,108.82,108.835,108.75,108.77,2526900004.0
2007-11-22 10:35:00,108.77,108.84,108.75,108.78,3298599963.0
2007-11-22 10:40:00,108.78,108.795,108.725,108.725,4758699997.0
2007-11-22 10:45:00,108.725,108.74,108.62,108.675,5030399991.0
2007-11-22 10:50:00,108.675,108.725,108.615,108.665,5307899980.0
2007-11-22 10:55:00,108.665,108.74,108.605,108.66,4951899987.0
2007-11-22 11:00:00,108.66,108.69,108.635,108.645,3943499995.0
2007-11-22 11:05:00,108.645,108.71,108.62,108.7,3100299993.0
2007-11-22 11:10:00,108.7,108.745,108.67,108.735,2676899984.0
2007-11-22 11:15:00,108.735,108.75,108.68,108.715,5485649935.0
2007-11-22 11:20:00,108.72,108.73,108.695,108.72,4529099958.0
2007-11-22 11:25:00,108.725,108.74,108.655,108.655,2408300021.0
2007-11-22 11:30:00,108.655,108.71,108.605,108.605,6114899980.0
2007-11-22 11:35:00,108.605,108.66,108.58,108.655,2843500000.0
2007-11-22 11:40:00,108.655,108.68,108.65,108.66,2687079998.0
2007-11-22 11:45:00,108.67,108.735,108.655,108.71,4036599989.0
2007-11-22 11:50:00,108.71,108.76,108.65,108.675,5561599967.0
2007-11-22 11:55:00,108.675,108.7,108.67,108.685,3428279997.0
2007-11-22 12:00:00,108.685,108.7,108.62,108.64,6387399991.0
2007-11-22 12:05:00,108.64,108.67,108.64,108.67,3216980011.0
2007-11-22 12:10:00,108.67,108.705,108.645,108.69,3359900029.0
2007-11-22 12:15:00,108.69,108.69,108.63,108.655,3512059982.0
2007-11-22 12:20:00,108.655,108.73,108.62,108.725,2194400000.0
2007-11-22 12:25:00,108.725,108.78,108.68,108.74,4720499986.0
2007-11-22 12:30:00,108.74,108.77,108.69,108.7,4881279987.0
2007-11-22 12:35:00,108.7,108.75,108.68,108.73,3636899983.0
2007-11-22 12:40:00,108.73,108.73,108.675,108.68,4311899986.0
2007-11-22 12:45:00,108.685,108.705,108.68,108.69,2658700002.0
2007-11-22 12:50:00,108.69,108.715,108.65,108.67,4380999985.0
2007-11-22 12:55:00,108.67,108.7,108.65,108.665,3004099999.0
2007-11-22 13:00:00,108.665,108.69,108.66,108.685,1520800003.0
2007-11-22 13:05:00,108.685,108.71,108.665,108.68,3578150008.0
2007-11-22 13:10:00,108.68,108.71,108.67,108.7,1449299999.0
2007-11-22 13:15:00,108.7,108.73,108.69,108.725,1848800001.0
2007-11-22 13:20:00,108.73,108.74,108.7,108.72,1862999999.0
2007-11-22 13:25:00,108.725,108.77,108.705,108.745,2813700000.0
2007-11-22 13:30:00,108.74,108.75,108.715,108.725,2575499997.0
2007-11-22 13:35:00,108.725,108.75,108.72,108.72,2914599983.0
2007-11-22 13:40:00,108.725,108.73,108.675,108.69,2715499991.0
2007-11-22 13:45:00,108.69,108.705,108.675,108.675,3526000030.0
2007-11-22 13:50:00,108.675,108.705,108.675,108.685,3456400033.0
2007-11-22 13:55:00,108.685,108.7,108.675,108.685,1672899998.0
2007-11-22 14:00:00,108.685,108.69,108.645,108.68,3010000022.0
2007-11-22 14:05:00,108.68,108.68,108.66,108.675,2003699995.0
2007-11-22 14:10:00,108.675,108.7,108.66,108.665,2508199999.0
2007-11-22 14:15:00,108.665,108.68,108.65,108.66,1731700000.0
2007-11-22 14:20:00,108.66,108.67,108.645,108.67,1672800002.0
2007-11-22 14:25:00,108.665,108.665,108.65,108.655,2047399999.0
2007-11-22 14:30:00,108.655,108.745,108.65,108.72,1756299997.0
2007-11-22 14:35:00,108.72,108.725,108.665,108.665,1476600002.0
2007-11-22 14:40:00,108.665,108.68,108.65,108.675,725800000.0
2007-11-22 14:45:00,108.675,108.73,108.675,108.7,1110199991.0
2007-11-22 14:50:00,108.7,108.735,108.695,108.7,1299100005.0
2007-11-22 14:55:00,108.695,108.705,108.675,108.7,1914799985.0
2007-11-22 15:00:00,108.7,108.74,108.69,108.71,1421699995.0
2007-11-22 15:05:00,108.72,108.72,108.69,108.69,1897599998.0
2007-11-22 15:10:00,108.69,108.73,108.685,108.695,2542100007.0
2007-11-22 15:15:00,108.695,108.71,108.67,108.69,2491200020.0
2007-11-22 15:20:00,108.69,108.715,108.665,108.665,1218799999.0
2007-11-22 15:25:00,108.665,108.67,108.63,108.66,1299999986.0
2007-11-22 15:30:00,108.66,108.66,108.62,108.64,1019600000.0
2007-11-22 15:35:00,108.64,108.67,108.635,108.65,1307099988.0
2007-11-22 15:40:00,108.65,108.67,108.645,108.655,1826290026.0
2007-11-22 15:45:00,108.66,108.66,108.635,108.64,1720399981.0
2007-11-22 15:50:00,108.64,108.655,108.625,108.645,2509799995.0
2007-11-22 15:55:00,108.65,108.69,108.64,108.665,2384400002.0
2007-11-22 16:00:00,108.665,108.71,108.66,108.705,3355500003.0
2007-11-22 16:05:00,108.705,108.735,108.66,108.675,1349859991.0
2007-11-22 16:10:00,108.675,108.715,108.665,108.69,1296200000.0
2007-11-22 16:15:00,108.69,108.695,108.65,108.655,1649700004.0
2007-11-22 16:20:00,108.655,108.69,108.655,108.68,882800000.0
2007-11-22 16:25:00,108.68,108.69,108.655,108.67,797099999.0
2007-11-22 16:30:00,108.67,108.675,108.63,108.655,1588200009.0
2007-11-22 16:35:00,108.65,108.675,108.645,108.675,1207699995.0
2007-11-22 16:40:00,108.67,108.7,108.65,108.68,1345299999.0
2007-11-22 16:45:00,108.68,108.7,108.66,108.685,941400000.0
2007-11-22 16:50:00,108.685,108.7,108.655,108.655,642400000.0
2007-11-22 16:55:00,108.655,108.675,108.625,108.63,1434200004.0
2007-11-22 17:00:00,108.63,108.685,108.63,108.675,1023500001.0
2007-11-22 17:05:00,108.675,108.695,108.65,108.675,1786700000.0
2007-11-22 17:10:00,108.675,108.68,108.6,108.61,1251900003.0
2007-11-22 17:15:00,108.61,108.655,108.58,108.585,3564400015.0
2007-11-22 17:20:00,108.585,108.615,108.58,108.595,1771599996.0
2007-11-22 17:25:00,108.595,108.605,108.57,108.585,1880200002.0
2007-11-22 17:30:00,108.58,108.59,108.505,108.55,1698099999.0
2007-11-22 17:35:00,108.545,108.65,108.53,108.64,2618000012.0
2007-11-22 17:40:00,108.64,108.645,108.61,108.62,1237800000.0
2007-11-22 17:45:00,108.63,108.665,108.605,108.61,3095699991.0
2007-11-22 17:50:00,108.615,108.64,108.6,108.63,2087100010.0
2007-11-22 17:55:00,108.63,108.64,108.535,108.55,5381400002.0
2007-11-22 18:00:00,108.55,108.555,108.475,108.485,4076700014.0
2007-11-22 18:05:00,108.475,108.52,108.475,108.515,5009699973.0
2007-11-22 18:10:00,108.515,108.53,108.49,108.495,4762899971.0
2007-11-22 18:15:00,108.5,108.6,108.495,108.55,3762300006.0
2007-11-22 18:20:00,108.55,108.57,108.495,108.545,3270499996.0
2007-11-22 18:25:00,108.545,108.55,108.51,108.52,2706799990.0
2007-11-22 18:30:00,108.52,108.52,108.5,108.515,2599699988.0
2007-11-22 18:35:00,108.51,108.515,108.48,108.51,1593599992.0
2007-11-22 18:40:00,108.51,108.535,108.49,108.49,2711349997.0
2007-11-22 18:45:00,108.53,108.54,108.49,108.49,1832799989.0
2007-11-22 18:50:00,108.495,108.53,108.475,108.475,1765700003.0
2007-11-22 18:55:00,108.485,108.49,108.435,108.485,1995099986.0
2007-11-22 19:00:00,108.47,108.495,108.44,108.495,2037000000.0
2007-11-22 19:05:00,108.495,108.495,108.45,108.465,1642799972.0
2007-11-22 19:10:00,108.465,108.465,108.44,108.46,1384900000.0
2007-11-22 19:15:00,108.46,108.46,108.425,108.445,2270299988.0
2007-11-22 19:20:00,108.445,108.49,108.435,108.45,3159900025.0
2007-11-22 19:25:00,108.46,108.485,108.445,108.46,2205999995.0
2007-11-22 19:30:00,108.46,108.515,108.46,108.47,4133700053.0
2007-11-22 19:35:00,108.47,108.56,108.465,108.545,1936000008.0
2007-11-22 19:40:00,108.54,108.58,108.465,108.495,1434500000.0
2007-11-22 19:45:00,108.5,108.5,108.47,108.48,716699991.0
2007-11-22 19:50:00,108.495,108.495,108.44,108.44,732100000.0
2007-11-22 19:55:00,108.44,108.46,108.425,108.425,1089400003.0
2007-11-22 20:00:00,108.425,108.435,108.4,108.43,842100001.0
2007-11-22 20:05:00,108.435,108.525,108.415,108.5,1523800009.0
2007-11-22 20:10:00,108.5,108.51,108.48,108.505,263900000.0
2007-11-22 20:15:00,108.5,108.525,108.46,108.485,1082799988.0
2007-11-22 20:20:00,108.48,108.49,108.41,108.415,806200000.0
2007-11-22 20:25:00,108.415,108.42,108.4,108.42,660600000.0
2007-11-22 20:30:00,108.415,108.445,108.41,108.435,377300000.0
2007-11-22 20:35:00,108.425,108.45,108.425,108.435,520199999.0
2007-11-22 20:40:00,108.435,108.46,108.425,108.45,798900002.0
2007-11-22 20:45:00,108.46,108.475,108.455,108.475,486600001.0
2007-11-22 20:50:00,108.475,108.48,108.47,108.48,374700000.0
2007-11-22 20:55:00,108.48,108.485,108.46,108.485,409699996.0
2007-11-22 21:00:00,108.475,108.5,108.44,108.495,704199995.0
2007-11-22 21:05:00,108.5,108.53,108.46,108.495,1947800004.0
2007-11-22 21:10:00,108.485,108.52,108.465,108.505,1362799999.0
2007-11-22 21:15:00,108.505,108.545,108.485,108.52,1078700000.0
2007-11-22 21:20:00,108.52,108.53,108.465,108.51,1868100012.0
2007-11-22 21:25:00,108.505,108.52,108.495,108.515,790200004.0
2007-11-22 21:30:00,108.51,108.515,108.5,108.51,197400000.0
2007-11-22 21:35:00,108.505,108.54,108.5,108.505,680600003.0
2007-11-22 21:40:00,108.505,108.525,108.5,108.5,508600001.0
2007-11-22 21:45:00,108.5,108.525,108.5,108.52,436400009.0
2007-11-22 21:50:00,108.52,108.525,108.48,108.51,296400002.0
2007-11-22 21:55:00,108.51,108.53,108.485,108.51,126800002.0
2007-11-22 22:00:00,108.51,108.53,108.485,108.51,163400000.0
2007-11-22 22:05:00,108.5,108.52,108.485,108.515,162100000.0
2007-11-22 22:10:00,108.515,108.52,108.46,108.475,920100009.0
2007-11-22 22:15:00,108.47,108.52,108.47,108.51,582499996.0
2007-11-22 22:20:00,108.51,108.52,108.49,108.505,638300000.0
2007-11-22 22:25:00,108.505,108.52,108.485,108.505,352500000.0
2007-11-22 22:30:00,108.5,108.52,108.49,108.5,378300000.0
2007-11-22 22:35:00,108.49,108.505,108.49,108.5,459400000.0
2007-11-22 22:40:00,108.49,108.51,108.48,108.48,660900000.0
2007-11-22 22:45:00,108.48,108.5,108.44,108.5,297000002.0
2007-11-22 22:50:00,108.46,108.55,108.41,108.55,2396000012.0
2007-11-22 22:55:00,108.55,108.57,108.505,108.54,2058199989.0
2007-11-22 23:00:00,108.54,108.55,108.52,108.55,472400002.0
2007-11-22 23:05:00,108.55,108.565,108.55,108.56,495800000.0
2007-11-22 23:10:00,108.56,108.565,108.54,108.56,332000000.0
2007-11-22 23:15:00,108.56,108.565,108.5,108.53,1172500001.0
2007-11-22 23:20:00,108.53,108.54,108.5,108.54,553200000.0
2007-11-22 23:25:00,108.54,108.54,108.51,108.52,925099995.0
2007-11-22 23:30:00,108.52,108.52,108.505,108.51,1090700012.0
2007-11-22 23:35:00,108.51,108.53,108.405,108.425,1841699990.0
2007-11-22 23:40:00,108.44,108.47,108.425,108.45,136200000.0
2007-11-22 23:45:00,108.45,108.47,108.435,108.45,1185800000.0
2007-11-22 23:50:00,108.45,108.45,108.405,108.44,867699997.0
2007-11-22 23:55:00,108.43,108.44,108.4,108.42,1278400008.0
2007-11-23 00:00:00,108.42,108.42,108.38,108.4,1405399995.0
2007-11-23 00:05:00,108.4,108.41,108.37,108.39,992299992.0
2007-11-23 00:10:00,108.38,108.48,108.37,108.45,1695900007.0
2007-11-23 00:15:00,108.45,108.53,108.41,108.5,1312400002.0
2007-11-23 00:20:00,108.5,108.52,108.48,108.495,913399998.0
2007-11-23 00:25:00,108.5,108.53,108.48,108.52,1121900001.0
2007-11-23 00:30:00,108.52,108.55,108.495,108.53,1025300001.0
2007-11-23 00:35:00,108.52,108.55,108.505,108.54,711099999.0
2007-11-23 00:40:00,108.54,108.55,108.51,108.54,2272899990.0
2007-11-23 00:45:00,108.54,108.55,108.51,108.54,1016000008.0
2007-11-23 00:50:00,108.54,108.54,108.5,108.54,645799992.0
2007-11-23 00:55:00,108.53,108.55,108.51,108.54,512200000.0
2007-11-23 01:00:00,108.54,108.54,108.495,108.53,532500000.0
2007-11-23 01:05:00,108.53,108.54,108.495,108.53,754600001.0
2007-11-23 01:10:00,108.53,108.54,108.5,108.51,660400004.0
2007-11-23 01:15:00,108.51,108.535,108.5,108.51,562399988.0
2007-11-23 01:20:00,108.52,108.54,108.505,108.52,724499987.0
2007-11-23 01:25:00,108.52,108.525,108.47,108.5,2119299982.0
2007-11-23 01:30:00,108.495,108.52,108.445,108.45,1516299993.0
2007-11-23 01:35:00,108.45,108.5,108.45,108.48,1979600005.0
2007-11-23 01:40:00,108.48,108.505,108.47,108.47,561900001.0
2007-11-23 01:45:00,108.47,108.52,108.47,108.495,1897699999.0
2007-11-23 01:50:00,108.5,108.53,108.495,108.525,676999996.0
2007-11-23 01:55:00,108.525,108.525,108.48,108.485,368600003.0
2007-11-23 02:00:00,108.485,108.51,108.475,108.505,712999997.0
2007-11-23 02:05:00,108.485,108.51,108.485,108.49,268400000.0
2007-11-23 02:10:00,108.495,108.505,108.445,108.46,3187600024.0
2007-11-23 02:15:00,108.46,108.485,108.44,108.47,1202900017.0
2007-11-23 02:20:00,108.47,108.505,108.465,108.49,2168199992.0
2007-11-23 02:25:00,108.49,108.515,108.475,108.51,1481100015.0
2007-11-23 02:30:00,108.5,108.56,108.495,108.555,883600000.0
2007-11-23 02:35:00,108.545,108.585,108.545,108.57,1032399985.0
2007-11-23 02:40:00,108.58,108.595,108.55,108.57,2993400025.0
2007-11-23 02:45:00,108.57,108.595,108.555,108.59,1963300003.0
2007-11-23 02:50:00,108.59,108.605,108.565,108.57,1226500000.0
2007-11-23 02:55:00,108.57,108.58,108.535,108.56,964999997.0
2007-11-23 03:00:00,108.555,108.56,108.445,108.455,2715349980.0
2007-11-23 03:05:00,108.46,108.5,108.4,108.41,2955699999.0
2007-11-23 03:10:00,108.41,108.48,108.41,108.455,1559000029.0
2007-11-23 03:15:00,108.455,108.465,108.425,108.46,584100001.0
2007-11-23 03:20:00,108.46,108.48,108.365,108.445,3137500003.0
2007-11-23 03:25:00,108.445,108.45,108.38,108.42,1537699999.0
2007-11-23 03:30:00,108.42,108.42,108.25,108.27,1456199999.0
2007-11-23 03:35:00,108.27,108.4,108.27,108.38,2352200004.0
2007-11-23 03:40:00,108.38,108.44,108.33,108.365,1350699993.0
2007-11-23 03:45:00,108.365,108.365,108.16,108.16,942900004.0
2007-11-23 03:50:00,108.16,108.16,108.01,108.08,2351300001.0
2007-11-23 03:55:00,108.08,108.085,108.015,108.055,6226100004.0
2007-11-23 04:00:00,108.055,108.155,108.02,108.145,4619400000.0
2007-11-23 04:05:00,108.14,108.15,108.04,108.08,3705700012.0
2007-11-23 04:10:00,108.08,108.12,108.025,108.04,3524500002.0
2007-11-23 04:15:00,108.045,108.065,108.015,108.045,4927699986.0
2007-11-23 04:20:00,108.045,108.11,108.035,108.08,3725299997.0
2007-11-23 04:25:00,108.08,108.09,108.045,108.08,3061799983.0
2007-11-23 04:30:00,108.08,108.085,107.855,107.885,4187999980.0
2007-11-23 04:35:00,107.875,107.975,107.84,107.915,2380400000.0
2007-11-23 04:40:00,107.915,107.975,107.9,107.915,1984599993.0
2007-11-23 04:45:00,107.915,107.92,107.805,107.87,1254400002.0
2007-11-23 04:50:00,107.875,107.875,107.815,107.82,446899999.0
2007-11-23 04:55:00,107.825,107.835,107.8,107.83,306000000.0
2007-11-23 05:00:00,107.83,107.84,107.805,107.84,261099999.0
2007-11-23 05:05:00,107.84,107.885,107.82,107.88,1293000004.0
2007-11-23 05:10:00,107.875,107.89,107.85,107.89,1102900002.0
2007-11-23 05:15:00,107.89,107.955,107.87,107.885,3202900004.0
2007-11-23 05:20:00,107.885,107.91,107.88,107.895,878600001.0
2007-11-23 05:25:00,107.895,107.955,107.89,107.945,2269260198.0
2007-11-23 05:30:00,107.945,107.945,107.92,107.93,425200000.0
2007-11-23 05:35:00,107.93,107.93,107.825,107.84,1539000001.0
2007-11-23 05:40:00,107.84,107.88,107.835,107.875,377600000.0
2007-11-23 05:45:00,107.875,107.88,107.82,107.82,546700000.0
2007-11-23 05:50:00,107.82,107.835,107.795,107.815,247300000.0
2007-11-23 05:55:00,107.81,107.815,107.745,107.78,630699999.0
2007-11-23 06:00:00,107.78,107.875,107.75,107.85,926900001.0
2007-11-23 06:05:00,107.85,107.87,107.795,107.8,1231799996.0
2007-11-23 06:10:00,107.785,107.79,107.675,107.68,2657300007.0
2007-11-23 06:15:00,107.68,107.69,107.545,107.555,3085300000.0
2007-11-23 06:20:00,107.565,107.685,107.545,107.67,1982599995.0
2007-11-23 06:25:00,107.665,107.69,107.545,107.575,4875900000.0
2007-11-23 06:30:00,107.585,107.705,107.57,107.655,5492699989.0
2007-11-23 06:35:00,107.655,107.72,107.645,107.7,3223900001.0
2007-11-23 06:40:00,107.7,107.75,107.665,107.69,2328100005.0
2007-11-23 06:45:00,107.675,107.73,107.675,107.73,2087399998.0
2007-11-23 06:50:00,107.73,107.73,107.645,107.7,2968199981.0
2007-11-23 06:55:00,107.7,107.73,107.7,107.72,1334900003.0
2007-11-23 07:00:00,107.72,107.75,107.665,107.705,4302499993.0
2007-11-23 07:05:00,107.71,107.72,107.675,107.69,3841700017.0
2007-11-23 07:10:00,107.685,107.75,107.675,107.725,3295699999.0
2007-11-23 07:15:00,107.73,107.775,107.705,107.775,4048399979.0
2007-11-23 07:20:00,107.775,107.775,107.74,107.74,2123799997.0
2007-11-23 07:25:00,107.74,107.745,107.71,107.73,1278250005.0
2007-11-23 07:30:00,107.73,107.79,107.725,107.79,1779900004.0
2007-11-23 07:35:00,107.79,107.805,107.74,107.77,2203799997.0
2007-11-23 07:40:00,107.78,107.815,107.755,107.8,1000400004.0
2007-11-23 07:45:00,107.8,107.805,107.77,107.805,1371999999.0
2007-11-23 07:50:00,107.805,107.87,107.79,107.86,1307799998.0
2007-11-23 07:55:00,107.86,107.86,107.77,107.8,834000000.0
2007-11-23 08:00:00,107.805,107.835,107.765,107.83,2135799997.0
2007-11-23 08:05:00,107.83,107.845,107.78,107.795,1081700000.0
2007-11-23 08:10:00,107.795,107.81,107.69,107.705,1173900000.0
2007-11-23 08:15:00,107.71,107.815,107.71,107.715,1485300000.0
2007-11-23 08:20:00,107.715,107.755,107.695,107.73,1815100002.0
2007-11-23 08:25:00,107.73,107.735,107.68,107.69,1894700001.0
2007-11-23 08:30:00,107.69,107.7,107.635,107.655,1455600000.0
2007-11-23 08:35:00,107.65,107.73,107.64,107.73,1110299999.0
2007-11-23 08:40:00,107.73,107.825,107.73,107.75,2012460000.0
2007-11-23 08:45:00,107.755,107.81,107.715,107.805,2397800001.0
2007-11-23 08:50:00,107.805,107.815,107.755,107.77,1335599997.0
2007-11-23 08:55:00,107.775,107.88,107.765,107.87,3213700010.0
2007-11-23 09:00:00,107.87,107.89,107.75,107.75,2800500007.0
2007-11-23 09:05:00,107.75,107.79,107.665,107.675,2699799997.0
2007-11-23 09:10:00,107.68,107.815,107.665,107.795,4257500010.0
2007-11-23 09:15:00,107.795,107.84,107.76,107.825,3073099997.0
2007-11-23 09:20:00,107.825,107.835,107.78,107.83,2453400010.0
2007-11-23 09:25:00,107.83,107.84,107.755,107.83,2664799999.0
2007-11-23 09:30:00,107.83,107.83,107.755,107.76,2032078003.0
2007-11-23 09:35:00,107.76,107.78,107.64,107.695,5120000012.0
2007-11-23 09:40:00,107.69,107.75,107.65,107.675,5761399998.0
2007-11-23 09:45:00,107.675,107.74,107.65,107.72,6352299987.0
2007-11-23 09:50:00,107.72,107.775,107.665,107.685,8021299996.0
2007-11-23 09:55:00,107.685,107.715,107.655,107.685,5675399968.0
2007-11-23 10:00:00,108.08,108.13,107.685,107.725,4066199983.0
2007-11-23 10:05:00,107.725,107.79,107.71,107.72,2614199980.0
2007-11-23 10:10:00,107.72,107.78,107.635,107.7,4993300021.0
2007-11-23 10:15:00,107.715,107.765,107.64,107.73,2429699996.0
2007-11-23 10:20:00,107.73,107.88,107.73,107.835,3842800022.0
2007-11-23 10:25:00,107.835,108.1,107.835,108.03,2716500002.0
2007-11-23 10:30:00,108.035,108.04,107.895,107.915,5250050010.0
2007-11-23 10:35:00,107.915,108.045,107.91,108.025,3560699996.0
2007-11-23 10:40:00,108.025,108.065,107.945,107.97,3396300003.0
2007-11-23 10:45:00,107.97,108.02,107.93,107.995,4446600003.0
2007-11-23 10:50:00,107.985,108.035,107.945,108.015,3907499992.0
2007-11-23 10:55:00,108.015,108.1,107.985,108.08,1810200005.0
2007-11-23 11:00:00,108.075,108.19,108.045,108.095,2303149999.0
2007-11-23 11:05:00,108.095,108.245,108.095,108.2,2090000001.0
2007-11-23 11:10:00,108.2,108.215,108.16,108.18,1540799995.0
2007-11-23 11:15:00,108.18,108.18,108.145,108.16,1814999999.0
2007-11-23 11:20:00,108.16,108.485,108.145,108.475,2863030005.0
2007-11-23 11:25:00,108.485,108.54,108.4,108.46,3035418008.0
2007-11-23 11:30:00,108.46,108.49,108.415,108.465,3711000002.0
2007-11-23 11:35:00,108.465,108.48,108.405,108.46,2592499999.0
2007-11-23 11:40:00,108.46,108.475,108.355,108.37,2756680004.0
2007-11-23 11:45:00,108.37,108.41,108.33,108.345,1633199998.0
2007-11-23 11:50:00,108.345,108.37,108.28,108.28,1463300006.0
2007-11-23 11:55:00,108.28,108.36,108.235,108.255,2399580003.0
2007-11-23 12:00:00,108.265,108.345,108.26,108.295,1983999999.0
2007-11-23 12:05:00,108.295,108.32,108.245,108.31,5062900013.0
2007-11-23 12:10:00,108.31,108.33,108.245,108.3,1968899997.0
2007-11-23 12:15:00,108.3,108.31,108.225,108.3,3667449995.0
2007-11-23 12:20:00,108.3,108.335,108.165,108.195,3992800002.0
2007-11-23 12:25:00,108.195,108.245,108.15,108.16,6054699980.0
2007-11-23 12:30:00,108.16,108.19,108.075,108.19,3569800010.0
2007-11-23 12:35:00,108.185,108.27,108.13,108.155,4695700003.0
2007-11-23 12:40:00,108.155,108.205,108.085,108.11,3434300003.0
2007-11-23 12:45:00,108.115,108.12,108.065,108.1,2821700005.0
2007-11-23 12:50:00,108.1,108.125,107.97,107.98,2467599982.0
2007-11-23 12:55:00,107.975,107.985,107.805,107.94,4852350000.0
2007-11-23 13:00:00,107.94,108.05,107.87,108.05,1995350007.0
2007-11-23 13:05:00,108.05,108.105,107.93,107.97,3553800008.0
2007-11-23 13:10:00,107.975,108.005,107.9,107.95,3260100001.0
2007-11-23 13:15:00,107.95,108.005,107.94,107.96,2782100005.0
2007-11-23 13:20:00,107.96,107.98,107.905,107.92,1699299988.0
2007-11-23 13:25:00,107.92,107.93,107.83,107.83,1317799999.0
2007-11-23 13:30:00,107.845,107.895,107.84,107.89,1935099998.0
2007-11-23 13:35:00,107.89,107.915,107.84,107.905,1553500002.0
2007-11-23 13:40:00,107.905,107.955,107.855,107.86,2363899998.0
2007-11-23 13:45:00,107.86,107.87,107.805,107.87,2447600020.0
2007-11-23 13:50:00,107.87,107.925,107.85,107.855,1570900001.0
2007-11-23 13:55:00,107.855,107.9,107.85,107.885,1488999998.0
2007-11-23 14:00:00,107.885,107.91,107.845,107.875,2050800002.0
2007-11-23 14:05:00,107.865,107.93,107.86,107.905,2196200003.0
2007-11-23 14:10:00,107.905,107.97,107.845,107.97,2050900002.0
2007-11-23 14:15:00,107.965,108.02,107.95,108.005,2309900002.0
2007-11-23 14:20:00,108.005,108.07,107.965,108.025,5451199997.0
2007-11-23 14:25:00,108.025,108.03,107.945,107.98,4893000007.0
2007-11-23 14:30:00,107.98,107.99,107.905,107.925,3083600002.0
2007-11-23 14:35:00,107.92,107.925,107.85,107.885,2954599994.0
2007-11-23 14:40:00,107.885,107.9,107.84,107.885,5748799995.0
2007-11-23 14:45:00,107.885,107.89,107.72,107.785,5353820022.0
2007-11-23 14:50:00,107.785,107.95,107.755,107.92,5504299986.0
2007-11-23 14:55:00,107.92,107.96,107.885,107.955,4188000001.0
2007-11-23 15:00:00,107.96,108.02,107.915,107.99,4463700006.0
2007-11-23 15:05:00,107.99,108.0,107.925,107.935,1943960007.0
2007-11-23 15:10:00,107.935,107.955,107.9,107.93,4229300000.0
2007-11-23 15:15:00,107.93,108.015,107.925,108.01,2992800002.0
2007-11-23 15:20:00,108.01,108.01,107.955,107.96,3830400000.0
2007-11-23 15:25:00,107.96,107.995,107.935,107.975,2393500003.0
2007-11-23 15:30:00,107.975,108.06,107.965,108.045,3283900012.0
2007-11-23 15:35:00,108.045,108.08,108.03,108.06,2773639999.0
2007-11-23 15:40:00,108.07,108.07,108.03,108.04,2126199983.0
2007-11-23 15:45:00,108.04,108.09,108.02,108.04,2093200011.0
2007-11-23 15:50:00,108.04,108.04,107.92,107.92,2042599996.0
2007-11-23 15:55:00,107.925,107.98,107.91,107.97,3482099988.0
2007-11-23 16:00:00,107.97,107.98,107.92,107.97,4000550000.0
2007-11-23 16:05:00,107.86,107.985,107.84,107.97,2953399988.0
2007-11-23 16:10:00,107.97,107.98,107.955,107.975,2746700007.0
2007-11-23 16:15:00,107.975,107.98,107.935,107.945,1580800010.0
2007-11-23 16:20:00,107.94,107.945,107.885,107.905,4364600000.0
2007-11-23 16:25:00,107.905,107.92,107.895,107.91,5514500012.0
2007-11-23 16:30:00,107.905,108.02,107.895,107.995,3148600000.0
2007-11-23 16:35:00,107.995,108.005,107.965,107.98,5297400005.0
2007-11-23 16:40:00,107.98,108.0,107.9,107.965,6240900010.0
2007-11-23 16:45:00,107.965,108.005,107.91,107.93,4896200005.0
2007-11-23 16:50:00,107.93,107.94,107.895,107.935,5713500012.0
2007-11-23 16:55:00,107.935,107.965,107.91,107.94,2304100005.0
2007-11-23 17:00:00,107.935,107.95,107.845,107.865,3442549991.0
2007-11-23 17:05:00,107.865,107.94,107.85,107.935,4495250011.0
2007-11-23 17:10:00,107.935,107.94,107.885,107.885,2273199982.0
2007-11-23 17:15:00,107.885,107.99,107.875,107.98,4249469993.0
2007-11-23 17:20:00,107.98,107.995,107.925,107.94,2422400002.0
2007-11-23 17:25:00,107.94,107.95,107.87,107.87,2665999987.0
2007-11-23 17:30:00,107.87,107.88,107.805,107.84,3606600003.0
2007-11-23 17:35:00,107.845,107.925,107.835,107.92,5321099988.0
2007-11-23 17:40:00,107.92,107.94,107.875,107.88,2466300000.0
2007-11-23 17:45:00,107.88,107.9,107.875,107.89,1882800000.0
2007-11-23 17:50:00,107.89,107.94,107.885,107.935,3320000003.0
2007-11-23 17:55:00,107.935,108.0,107.93,108.0,3752600005.0
2007-11-23 18:00:00,108.0,108.03,107.975,108.03,2381270004.0
2007-11-23 18:05:00,108.03,108.075,107.99,108.07,3065099995.0
2007-11-23 18:10:00,108.07,108.08,108.035,108.065,2520800004.0
2007-11-23 18:15:00,108.065,108.08,108.05,108.075,2272000000.0
2007-11-23 18:20:00,108.07,108.08,107.955,107.955,4283500002.0
2007-11-23 18:25:00,107.955,108.21,107.935,107.945,7817099944.0
2007-11-23 18:30:00,107.95,107.99,107.91,107.925,4811599991.0
2007-11-23 18:35:00,107.925,107.97,107.91,107.96,4208400006.0
2007-11-23 18:40:00,107.96,108.09,107.96,108.08,4926200018.0
2007-11-23 18:45:00,108.08,108.165,108.055,108.085,4609200032.0
2007-11-23 18:50:00,108.085,108.14,108.06,108.135,2391399998.0
2007-11-23 18:55:00,108.13,108.23,108.13,108.17,3537000010.0
2007-11-23 19:00:00,108.17,108.18,108.14,108.14,2478199993.0
2007-11-23 19:05:00,108.14,108.18,108.11,108.165,3635700009.0
2007-11-23 19:10:00,108.165,108.215,108.145,108.16,3437099994.0
2007-11-23 19:15:00,108.165,108.205,108.115,108.205,5583100008.0
2007-11-23 19:20:00,108.205,108.25,108.17,108.175,2639400003.0
2007-11-23 19:25:00,108.18,108.22,108.14,108.21,2641700006.0
2007-11-23 19:30:00,108.21,108.29,108.2,108.29,2232100001.0
2007-11-23 19:35:00,108.29,108.3,108.26,108.26,1975900002.0
2007-11-23 19:40:00,108.26,108.27,108.2,108.2,2111399991.0
2007-11-23 19:45:00,108.195,108.22,108.175,108.21,1261300001.0
2007-11-23 19:50:00,108.21,108.25,108.15,108.16,1612499990.0
2007-11-23 19:55:00,108.16,108.275,108.15,108.275,2572100002.0
2007-11-23 20:00:00,108.27,108.27,108.13,108.13,1751500006.0
2007-11-23 20:05:00,108.14,108.145,108.105,108.12,1799200003.0
2007-11-23 20:10:00,108.12,108.17,108.11,108.17,1475800005.0
2007-11-23 20:15:00,108.17,108.2,108.145,108.16,2536600017.0
2007-11-23 20:20:00,108.16,108.18,108.135,108.15,1769500017.0
2007-11-23 20:25:00,108.15,108.165,108.14,108.15,1180299998.0
2007-11-23 20:30:00,108.15,108.175,108.145,108.145,907199998.0
2007-11-23 20:35:00,108.155,108.215,108.145,108.2,747600000.0
2007-11-23 20:40:00,108.195,108.235,108.19,108.2,2911499994.0
2007-11-23 20:45:00,108.2,108.21,108.18,108.21,1421500018.0
2007-11-23 20:50:00,108.195,108.23,108.195,108.22,371400000.0
2007-11-23 20:55:00,108.215,108.215,108.18,108.2,466700000.0
2007-11-23 21:00:00,108.2,108.2,108.145,108.16,784900000.0
2007-11-23 21:05:00,108.16,108.175,108.145,108.16,755599993.0
2007-11-23 21:10:00,108.145,108.16,108.135,108.145,2134099988.0
2007-11-23 21:15:00,108.145,108.195,108.145,108.175,1534019989.0
2007-11-23 21:20:00,108.175,108.195,108.175,108.19,1964399972.0
2007-11-23 21:25:00,108.195,108.21,108.19,108.2,1494699961.0
2007-11-23 21:30:00,108.2,108.205,108.18,108.18,532500000.0
2007-11-23 21:35:00,108.17,108.225,108.155,108.225,3422199945.0
2007-11-23 21:40:00,108.22,108.225,108.185,108.2,802100001.0
2007-11-23 21:45:00,108.18,108.22,108.18,108.2,577600002.0
2007-11-23 21:50:00,108.2,108.22,108.18,108.21,1604400005.0
2007-11-23 21:55:00,108.215,108.22,108.16,108.16,2424299978.0
2007-11-23 22:00:00,108.16,108.17,108.15,108.15,805300014.0
2007-11-23 22:05:00,108.14,108.16,108.12,108.145,371394999.0
2007-11-23 22:10:00,108.145,108.16,108.125,108.16,976559980.0
2007-11-23 22:15:00,108.16,108.2,108.15,108.19,845799999.0
2007-11-23 22:20:00,108.19,108.23,108.185,108.2,919899996.0
2007-11-23 22:25:00,108.2,108.225,108.195,108.22,659000000.0
2007-11-23 22:30:00,108.22,108.23,108.2,108.21,525099998.0
2007-11-23 22:35:00,108.205,108.37,108.205,108.23,126000000.0
2007-11-23 22:40:00,108.23,108.25,108.21,108.24,223499996.0
2007-11-23 22:45:00,108.25,108.26,108.23,108.25,177200000.0
2007-11-23 22:50:00,108.25,108.295,108.235,108.285,2360999981.0
2007-11-23 22:55:00,108.285,108.325,108.285,108.31,3172600002.0
2007-11-23 23:00:00,108.31,108.315,108.305,108.315,473800002.0
2007-11-26 00:00:00,108.46,108.47,108.34,108.34,5102000000.0
2007-11-26 00:05:00,108.35,108.39,108.33,108.38,7352900004.0
2007-11-26 00:10:00,108.48,108.49,108.36,108.49,6081700116.0
2007-11-26 00:15:00,108.5,108.53,108.38,108.41,10225800150.0
2007-11-26 00:20:00,108.41,108.67,108.4,108.41,4134600060.0
2007-11-26 00:25:00,108.64,108.71,108.4,108.64,6353299932.0
2007-11-26 00:30:00,108.63,108.65,108.42,108.65,6430799901.0
2007-11-26 00:35:00,108.66,108.7,108.43,108.48,3172100034.0
2007-11-26 00:40:00,108.465,108.48,108.43,108.47,2852700015.0
2007-11-26 00:45:00,108.47,108.53,108.465,108.53,2471599976.0
2007-11-26 00:50:00,108.53,108.54,108.48,108.495,1768100008.0
2007-11-26 00:55:00,108.495,108.5,108.455,108.475,1414499997.0
2007-11-26 01:00:00,108.475,108.49,108.45,108.47,1396800000.0
2007-11-26 01:05:00,108.47,108.485,108.445,108.47,2230700001.0
2007-11-26 01:10:00,108.48,108.505,108.425,108.505,2749500015.0
2007-11-26 01:15:00,108.505,108.54,108.49,108.535,2297500010.0
2007-11-26 01:20:00,108.535,108.69,108.53,108.65,6282500000.0
2007-11-26 01:25:00,108.65,108.72,108.625,108.65,2819599999.0
2007-11-26 01:30:00,108.65,108.69,108.65,108.665,546600000.0
2007-11-26 01:35:00,108.66,108.76,108.66,108.745,2952799990.0
2007-11-26 01:40:00,108.745,108.76,108.7,108.76,3662299989.0
2007-11-26 01:45:00,108.76,108.78,108.72,108.74,652900000.0
2007-11-26 01:50:00,108.74,108.745,108.645,108.655,659600000.0
2007-11-26 01:55:00,108.655,108.655,108.615,108.65,557700003.0
2007-11-26 02:00:00,108.65,108.655,108.615,108.625,1287299999.0
2007-11-26 02:05:00,108.625,108.63,108.525,108.545,1504364999.0
2007-11-26 02:10:00,108.57,108.625,108.53,108.545,7076399992.0
2007-11-26 02:15:00,108.545,108.56,108.52,108.545,4656699989.0
2007-11-26 02:20:00,108.545,108.565,108.505,108.535,3618199982.0
2007-11-26 02:25:00,108.545,108.55,108.52,108.52,1470400002.0
2007-11-26 02:30:00,108.52,108.555,108.495,108.55,4378439995.0
2007-11-26 02:35:00,108.66,108.67,108.54,108.545,3790700014.0
2007-11-26 02:40:00,108.545,108.57,108.525,108.56,1490999999.0
2007-11-26 02:45:00,108.56,108.675,108.545,108.65,4058700027.0
2007-11-26 02:50:00,108.65,108.68,108.615,108.665,2077299987.0
2007-11-26 02:55:00,108.665,108.67,108.6,108.605,1074666999.0
2007-11-26 03:00:00,108.605,108.605,108.54,108.58,1738499992.0
2007-11-26 03:05:00,108.58,108.595,108.575,108.59,575500006.0
2007-11-26 03:10:00,108.59,108.62,108.57,108.615,1374600004.0
2007-11-26 03:15:00,108.615,108.635,108.61,108.635,548300001.0
2007-11-26 03:20:00,108.635,108.675,108.625,108.645,1703600000.0
2007-11-26 03:25:00,108.645,108.645,108.535,108.64,1723299989.0
2007-11-26 03:30:00,108.64,108.66,108.63,108.66,389500001.0
2007-11-26 03:35:00,108.66,108.745,108.66,108.71,729300000.0
2007-11-26 03:40:00,108.71,108.75,108.69,108.715,1283400003.0
2007-11-26 03:45:00,108.715,108.715,108.685,108.7,923600000.0
2007-11-26 03:50:00,108.7,108.72,108.685,108.705,1412600000.0
2007-11-26 03:55:00,108.705,108.715,108.685,108.685,5374300015.0
2007-11-26 04:00:00,108.685,108.7,108.655,108.675,5132299980.0
2007-11-26 04:05:00,108.69,108.735,108.685,108.7,3398100001.0
2007-11-26 04:10:00,108.7,108.745,108.68,108.735,3194899998.0
2007-11-26 04:15:00,108.735,108.745,108.725,108.73,2312199987.0
2007-11-26 04:20:00,108.73,108.75,108.71,108.74,1470200001.0
2007-11-26 04:25:00,108.74,108.76,108.715,108.755,998399998.0
2007-11-26 04:30:00,108.755,108.77,108.745,108.745,1509300000.0
2007-11-26 04:35:00,108.745,108.75,108.695,108.715,2989100004.0
2007-11-26 04:40:00,108.715,108.715,108.685,108.685,2249499994.0
2007-11-26 04:45:00,108.685,108.715,108.68,108.685,2427600003.0
2007-11-26 04:50:00,108.68,108.7,108.68,108.69,2149100001.0
2007-11-26 04:55:00,108.69,108.71,108.56,108.56,2387910001.0
2007-11-26 05:00:00,108.5,108.5,108.205,108.205,4072764010.0
2007-11-26 05:05:00,108.205,108.395,108.195,108.335,7004500004.0
2007-11-26 05:10:00,108.335,108.53,108.105,108.215,5952900020.0
2007-11-26 05:15:00,108.22,108.335,108.19,108.245,3283200004.0
2007-11-26 05:20:00,108.245,108.26,108.225,108.24,2263000019.0
2007-11-26 05:25:00,108.24,108.275,108.23,108.24,1080599993.0
2007-11-26 05:30:00,108.24,108.37,108.24,108.29,3175200005.0
2007-11-26 05:35:00,108.29,108.33,108.21,108.28,1475099995.0
2007-11-26 05:40:00,108.28,108.305,108.245,108.29,413300000.0
2007-11-26 05:45:00,108.29,108.375,108.285,108.36,2205450007.0
2007-11-26 05:50:00,108.355,108.465,108.355,108.39,4627350011.0
2007-11-26 05:55:00,108.39,108.505,108.37,108.495,1659700003.0
2007-11-26 06:00:00,108.495,108.505,108.425,108.43,1950799996.0
2007-11-26 06:05:00,108.43,108.52,108.425,108.495,860900001.0
2007-11-26 06:10:00,108.505,108.69,108.415,108.66,4171500003.0
2007-11-26 06:15:00,108.465,108.48,108.4,108.435,3633099992.0
2007-11-26 06:20:00,108.435,108.46,108.415,108.415,330900000.0
2007-11-26 06:25:00,108.415,108.43,108.33,108.36,1042400001.0
2007-11-26 06:30:00,108.36,108.365,108.255,108.285,2954200000.0
2007-11-26 06:35:00,108.285,108.57,108.285,108.55,3475750023.0
2007-11-26 06:40:00,108.55,108.55,108.455,108.46,4268000004.0
2007-11-26 06:45:00,108.46,108.47,108.335,108.4,4482599997.0
2007-11-26 06:50:00,108.4,108.46,108.39,108.45,1258799997.0
2007-11-26 06:55:00,108.45,108.51,108.44,108.46,2899100003.0
2007-11-26 07:00:00,108.46,108.505,108.43,108.5,299200000.0
2007-11-26 07:05:00,108.5,108.57,108.485,108.555,1030499995.0
2007-11-26 07:10:00,108.555,108.725,108.525,108.67,2518899999.0
2007-11-26 07:15:00,108.67,108.675,108.62,108.635,1192599999.0
2007-11-26 07:20:00,108.635,108.74,108.635,108.675,1730000003.0
2007-11-26 07:25:00,108.675,108.71,108.645,108.65,870599999.0
2007-11-26 07:30:00,108.645,108.66,108.635,108.65,643600000.0
2007-11-26 07:35:00,108.65,108.66,108.545,108.555,1405900008.0
2007-11-26 07:40:00,108.555,108.555,108.475,108.515,2606500004.0
2007-11-26 07:45:00,108.515,108.515,108.465,108.495,3597000000.0
2007-11-26 07:50:00,108.485,108.495,108.36,108.495,5277600026.0
2007-11-26 07:55:00,108.495,108.56,108.495,108.55,2853999983.0
2007-11-26 08:00:00,108.55,108.575,108.525,108.565,4659799982.0
2007-11-26 08:05:00,108.565,108.58,108.515,108.52,3049999997.0
2007-11-26 08:10:00,108.52,108.535,108.5,108.515,3111200013.0
2007-11-26 08:15:00,108.525,108.525,108.49,108.515,2922599981.0
2007-11-26 08:20:00,108.515,108.515,108.475,108.475,2664500013.0
2007-11-26 08:25:00,108.475,108.525,108.475,108.495,1702500004.0
2007-11-26 08:30:00,108.505,108.52,108.46,108.465,4105099984.0
2007-11-26 08:35:00,108.475,108.485,108.375,108.425,5171699998.0
2007-11-26 08:40:00,108.425,108.46,108.425,108.455,2195899999.0
2007-11-26 08:45:00,108.455,108.48,108.395,108.4,1372543999.0
2007-11-26 08:50:00,108.395,108.43,108.36,108.42,1790700003.0
2007-11-26 08:55:00,108.42,108.45,108.41,108.45,1643100000.0
2007-11-26 09:00:00,108.45,108.455,108.395,108.395,3706099997.0
2007-11-26 09:05:00,108.395,108.43,108.355,108.41,2261599990.0
2007-11-26 09:10:00,108.41,108.44,108.365,108.435,1305050003.0
2007-11-26 09:15:00,108.43,108.43,108.225,108.285,2486699987.0
2007-11-26 09:20:00,108.285,108.325,108.195,108.22,4508653993.0
2007-11-26 09:25:00,108.22,108.31,108.22,108.265,2918600015.0
2007-11-26 09:30:00,108.265,108.31,108.23,108.28,1775699980.0
2007-11-26 09:35:00,108.28,108.325,108.265,108.28,3479400009.0
2007-11-26 09:40:00,108.28,108.29,108.18,108.225,510600000.0
2007-11-26 09:45:00,108.225,108.29,108.195,108.195,3315500012.0
2007-11-26 09:50:00,108.195,108.365,108.195,108.33,4463999993.0
2007-11-26 09:55:00,108.33,108.44,108.31,108.435,3289400012.0
2007-11-26 10:00:00,108.435,108.51,108.39,108.445,1764799996.0
2007-11-26 10:05:00,108.445,108.465,108.415,108.46,4042199996.0
2007-11-26 10:10:00,108.46,108.5,108.425,108.475,1994399995.0
2007-11-26 10:15:00,108.475,108.54,108.425,108.53,4222599998.0
2007-11-26 10:20:00,108.465,108.535,108.465,108.47,5379399996.0
2007-11-26 10:25:00,108.54,108.54,108.485,108.485,2746600004.0
2007-11-26 10:30:00,108.49,108.595,108.465,108.575,6089400005.0
2007-11-26 10:35:00,108.575,108.61,108.545,108.585,5532899998.0
2007-11-26 10:40:00,108.585,108.65,108.585,108.63,4357099993.0
2007-11-26 10:45:00,108.63,108.66,108.56,108.585,1415799998.0
2007-11-26 10:50:00,108.58,108.585,108.54,108.545,4452599990.0
2007-11-26 10:55:00,108.545,108.675,108.54,108.675,7330600045.0
2007-11-26 11:00:00,108.675,108.69,108.625,108.635,3494590006.0
2007-11-26 11:05:00,108.64,108.65,108.57,108.575,3205500011.0
2007-11-26 11:10:00,108.58,108.58,108.55,108.56,1359299996.0
2007-11-26 11:15:00,108.56,108.57,108.52,108.54,943082992.0
2007-11-26 11:20:00,108.54,108.57,108.475,108.485,2640550025.0
2007-11-26 11:25:00,108.485,108.5,108.44,108.48,1682200004.0
2007-11-26 11:30:00,108.48,108.52,108.47,108.505,2048000010.0
2007-11-26 11:35:00,108.505,108.52,108.47,108.475,2780300000.0
2007-11-26 11:40:00,108.475,108.475,108.415,108.44,3069958002.0
2007-11-26 11:45:00,108.445,108.49,108.435,108.455,3380299999.0
2007-11-26 11:50:00,108.45,108.48,108.425,108.435,1283899984.0
2007-11-26 11:55:00,108.43,108.43,108.32,108.38,2328600003.0
2007-11-26 12:00:00,108.38,108.465,108.375,108.405,4724799966.0
2007-11-26 12:05:00,108.4,108.56,108.35,108.55,3224500015.0
2007-11-26 12:10:00,108.53,108.55,108.435,108.46,6162500007.0
2007-11-26 12:15:00,108.47,108.485,108.45,108.475,4688200003.0
2007-11-26 12:20:00,108.475,108.485,108.425,108.435,3026699999.0
2007-11-26 12:25:00,108.435,108.49,108.43,108.48,1298200008.0
2007-11-26 12:30:00,108.48,108.49,108.46,108.48,1356400003.0
2007-11-26 12:35:00,108.48,108.485,108.44,108.455,1307200000.0
2007-11-26 12:40:00,108.455,108.485,108.445,108.47,4088099994.0
2007-11-26 12:45:00,108.47,108.485,108.435,108.48,2563600023.0
2007-11-26 12:50:00,108.48,108.48,108.4,108.435,1032900010.0
2007-11-26 12:55:00,108.44,108.44,108.405,108.44,2022400008.0
2007-11-26 13:00:00,108.44,108.53,108.435,108.51,2043900016.0
2007-11-26 13:05:00,108.51,108.57,108.495,108.535,6488600006.0
2007-11-26 13:10:00,108.535,108.56,108.45,108.475,1132300001.0
2007-11-26 13:15:00,108.475,108.5,108.44,108.44,1023900000.0
2007-11-26 13:20:00,108.44,108.47,108.425,108.44,2280300008.0
2007-11-26 13:25:00,108.44,108.455,108.375,108.39,2996000014.0
2007-11-26 13:30:00,108.39,108.435,108.37,108.43,2370999987.0
2007-11-26 13:35:00,108.43,108.49,108.425,108.455,3273099980.0
2007-11-26 13:40:00,108.455,108.56,108.45,108.505,2220500002.0
2007-11-26 13:45:00,108.505,108.56,108.505,108.535,3792300036.0
2007-11-26 13:50:00,108.535,108.565,108.53,108.545,4128900032.0
2007-11-26 13:55:00,108.545,108.61,108.52,108.595,1077880004.0
2007-11-26 14:00:00,108.595,108.595,108.51,108.55,825619997.0
2007-11-26 14:05:00,108.55,108.55,108.465,108.485,5606700013.0
2007-11-26 14:10:00,108.485,108.53,108.435,108.445,1918600004.0
2007-11-26 14:15:00,108.445,108.49,108.38,108.46,4752550003.0
2007-11-26 14:20:00,108.46,108.515,108.435,108.465,3276199990.0
2007-11-26 14:25:00,108.465,108.515,108.445,108.445,4088400014.0
2007-11-26 14:30:00,108.445,108.465,108.4,108.44,1110600001.0
2007-11-26 14:35:00,108.44,108.475,108.43,108.43,3160200001.0
2007-11-26 14:40:00,108.43,108.435,108.18,108.21,4464539988.0
2007-11-26 14:45:00,108.385,108.39,108.305,108.385,2740469985.0
2007-11-26 14:50:00,108.385,108.405,108.23,108.395,5250899991.0
2007-11-26 14:55:00,108.395,108.43,108.385,108.415,3748999965.0
2007-11-26 15:00:00,108.415,108.42,108.21,108.36,4949249970.0
2007-11-26 15:05:00,108.36,108.41,108.22,108.38,2681070011.0
2007-11-26 15:10:00,108.38,108.44,108.38,108.43,2418799998.0
2007-11-26 15:15:00,108.43,108.435,108.375,108.41,2604400020.0
2007-11-26 15:20:00,108.41,108.43,108.335,108.35,2505399998.0
2007-11-26 15:25:00,108.35,108.36,108.26,108.31,2640749995.0
2007-11-26 15:30:00,108.31,108.39,108.3,108.375,5417904993.0
2007-11-26 15:35:00,108.375,108.375,108.26,108.275,5513699993.0
2007-11-26 15:40:00,108.275,108.36,108.19,108.215,6041600089.0
2007-11-26 15:45:00,108.215,108.27,108.195,108.26,5093300000.0
2007-11-26 15:50:00,108.26,108.35,108.225,108.26,4950299927.0
2007-11-26 15:55:00,108.26,108.3,108.245,108.265,4038299988.0
2007-11-26 16:00:00,108.265,108.35,108.225,108.275,3757100025.0
2007-11-26 16:05:00,108.275,108.41,108.21,108.235,7797299967.0
2007-11-26 16:10:00,108.235,108.53,108.215,108.215,4896800013.0
2007-11-26 16:15:00,108.47,108.48,108.235,108.295,3322100024.0
2007-11-26 16:20:00,108.295,108.36,108.29,108.325,1850399996.0
2007-11-26 16:25:00,108.325,108.37,108.32,108.355,2945799977.0
2007-11-26 16:30:00,108.355,108.365,108.235,108.235,4422549997.0
2007-11-26 16:35:00,108.235,108.395,108.215,108.36,5063999956.0
2007-11-26 16:40:00,108.365,108.415,108.335,108.4,2506200001.0
2007-11-26 16:45:00,108.405,108.425,108.335,108.38,2176809997.0
2007-11-26 16:50:00,108.38,108.39,108.305,108.33,3374099990.0
2007-11-26 16:55:00,108.33,108.4,108.325,108.375,4945500037.0
2007-11-26 17:00:00,108.375,108.385,108.325,108.37,4361049978.0
2007-11-26 17:05:00,108.37,108.445,108.24,108.445,6061300004.0
2007-11-26 17:10:00,108.435,108.535,108.12,108.49,3783699993.0
2007-11-26 17:15:00,108.49,108.49,108.415,108.42,2996800008.0
2007-11-26 17:20:00,108.42,108.46,108.365,108.4,5770799975.0
2007-11-26 17:25:00,108.4,108.405,108.06,108.06,6359299945.0
2007-11-26 17:30:00,108.305,108.37,108.08,108.35,6601199918.0
2007-11-26 17:35:00,108.35,108.385,108.33,108.345,2854000002.0
2007-11-26 17:40:00,108.345,108.365,108.285,108.31,6087799962.0
2007-11-26 17:45:00,108.15,108.18,108.13,108.16,7400000000.0
2007-11-26 17:50:00,108.17,108.36,108.15,108.16,8418799992.0
2007-11-26 17:55:00,108.27,108.28,108.14,108.15,9373599992.0
2007-11-26 18:00:00,108.245,108.27,108.15,108.18,7946480009.0
2007-11-26 18:05:00,108.255,108.27,108.18,108.2,9405399993.0
2007-11-26 18:10:00,108.19,108.22,108.03,108.05,9672699993.0
2007-11-26 18:15:00,108.05,108.18,108.04,108.16,9608999999.0
2007-11-26 18:20:00,108.06,108.22,108.03,108.21,8957549995.0
2007-11-26 18:25:00,108.065,108.32,108.055,108.32,8654400004.0
2007-11-26 18:30:00,108.33,108.33,108.13,108.14,7828000000.0
2007-11-26 18:35:00,108.3,108.32,108.145,108.18,9256300010.0
2007-11-26 18:40:00,108.18,108.23,108.12,108.145,8059399998.0
2007-11-26 18:45:00,108.27,108.29,108.15,108.175,7972000000.0
2007-11-26 18:50:00,108.175,108.21,108.155,108.165,7683899998.0
2007-11-26 18:55:00,108.25,108.29,108.145,108.165,7518799981.0
2007-11-26 19:00:00,108.16,108.21,108.15,108.19,8261499997.0
2007-11-26 19:05:00,108.19,108.22,108.19,108.22,7362500011.0
2007-11-26 19:10:00,108.22,108.23,108.165,108.18,5806999999.0
2007-11-26 19:15:00,108.18,108.19,108.155,108.17,9521899973.0
2007-11-26 19:20:00,108.17,108.23,108.145,108.22,8176899995.0
2007-11-26 19:25:00,108.22,108.33,108.13,108.13,8220920008.0
2007-11-26 19:30:00,108.335,108.335,108.28,108.3,8629700018.0
2007-11-26 19:35:00,108.3,108.33,108.225,108.24,6760300016.0
2007-11-26 19:40:00,108.235,108.25,108.18,108.18,6885699996.0
2007-11-26 19:45:00,108.27,108.31,108.13,108.28,6371499997.0
2007-11-26 19:50:00,108.28,108.28,108.05,108.26,8888700046.0
2007-11-26 19:55:00,108.06,108.3,108.05,108.28,7750999966.0
2007-11-26 20:00:00,108.28,108.29,108.24,108.27,7022999996.0
2007-11-26 20:05:00,108.27,108.28,108.0,108.24,7784199978.0
2007-11-26 20:10:00,108.24,108.24,108.205,108.23,6620280026.0
2007-11-26 20:15:00,108.23,108.24,108.19,108.2,3946400005.0
2007-11-26 20:20:00,108.2,108.21,108.145,108.16,4473300005.0
2007-11-26 20:25:00,108.16,108.17,108.14,108.15,5704799999.0
2007-11-26 20:30:00,108.15,108.19,108.14,108.18,6156999993.0
2007-11-26 20:35:00,108.05,108.27,108.03,108.25,8912399996.0
2007-11-26 20:40:00,108.25,108.25,108.19,108.19,7182500007.0
2007-11-26 20:45:00,108.18,108.18,107.89,108.13,9794600023.0
2007-11-26 20:50:00,108.13,108.13,107.89,107.9,6887600002.0
2007-11-26 20:55:00,108.065,108.095,108.045,108.06,8182079996.0
2007-11-26 21:00:00,107.83,108.1,107.8,108.04,8664900002.0
2007-11-26 21:05:00,107.8,108.03,107.74,107.95,9365099999.0
2007-11-26 21:10:00,107.71,107.97,107.64,107.955,8529200049.0
2007-11-26 21:15:00,107.65,108.01,107.62,108.0,6532000000.0
2007-11-26 21:20:00,108.0,108.06,107.63,108.02,4712999990.0
2007-11-26 21:25:00,108.02,108.115,107.5,108.07,7538599976.0
2007-11-26 21:30:00,108.07,108.09,108.055,108.06,6732300006.0
2007-11-26 21:35:00,108.06,108.08,107.5,107.51,7983000006.0
2007-11-26 21:40:00,107.98,107.99,107.895,107.905,7595899994.0
2007-11-26 21:45:00,107.905,107.95,107.895,107.9,5300800003.0
2007-11-26 21:50:00,107.48,107.95,107.4,107.9,9170199996.0
2007-11-26 21:55:00,107.27,107.92,107.21,107.24,5998200027.0
2007-11-26 22:00:00,107.85,107.865,107.805,107.82,2825300000.0
2007-11-26 22:05:00,107.815,107.82,107.69,107.715,1380500004.0
2007-11-26 22:10:00,107.715,107.725,107.58,107.655,3386900026.0
2007-11-26 22:15:00,107.655,107.705,107.63,107.67,2315700014.0
2007-11-26 22:20:00,107.67,107.695,107.505,107.52,4032660002.0
2007-11-26 22:25:00,107.515,107.59,107.465,107.535,6050300025.0
2007-11-26 22:30:00,107.32,107.6,107.32,107.59,2349500030.0
2007-11-26 22:35:00,107.59,107.59,107.505,107.52,4769900018.0
2007-11-26 22:40:00,107.52,107.55,107.46,107.545,1778949999.0
2007-11-26 22:45:00,107.545,107.56,107.48,107.5,2281800012.0
2007-11-26 22:50:00,107.495,107.505,107.275,107.285,4797600024.0
2007-11-26 22:55:00,107.29,107.31,107.215,107.245,6838300045.0
2007-11-26 23:00:00,107.4,107.41,107.24,107.25,3946299987.0
2007-11-26 23:05:00,107.25,107.3,107.24,107.3,2103800016.0
2007-11-26 23:10:00,107.3,107.3,107.265,107.295,3940699995.0
2007-11-26 23:15:00,107.3,107.31,107.28,107.3,2536900023.0
2007-11-26 23:20:00,107.3,107.31,107.28,107.295,1715100009.0
2007-11-26 23:25:00,107.285,107.33,107.265,107.32,1269000005.0
2007-11-26 23:30:00,107.32,107.42,107.32,107.415,1588199994.0
2007-11-26 23:35:00,107.42,107.425,107.345,107.36,1077900000.0
2007-11-26 23:40:00,107.36,107.37,107.335,107.37,1424800017.0
2007-11-26 23:45:00,107.37,107.405,107.355,107.385,991200000.0
2007-11-26 23:50:00,107.41,107.41,107.38,107.405,969700014.0
2007-11-26 23:55:00,107.41,107.415,107.39,107.4,2898699998.0
2007-11-27 00:00:00,107.4,107.41,107.37,107.38,1990400007.0
2007-11-27 00:05:00,107.38,107.4,107.35,107.355,1907599999.0
2007-11-27 00:10:00,107.355,107.405,107.34,107.385,1158800003.0
2007-11-27 00:15:00,107.385,107.39,107.345,107.37,1788400011.0
2007-11-27 00:20:00,107.375,107.405,107.37,107.385,864200012.0
2007-11-27 00:25:00,107.39,107.415,107.38,107.39,624599999.0
2007-11-27 00:30:00,107.395,107.43,107.395,107.415,1672700001.0
2007-11-27 00:35:00,107.415,107.43,107.365,107.39,4127199983.0
2007-11-27 00:40:00,107.39,107.39,107.3,107.32,3404699999.0
2007-11-27 00:45:00,107.32,107.34,107.28,107.34,3195800000.0
2007-11-27 00:50:00,107.34,107.375,107.33,107.375,3393699993.0
2007-11-27 00:55:00,107.375,107.53,107.35,107.495,6163299956.0
2007-11-27 01:00:00,107.49,107.49,107.405,107.44,6244299934.0
2007-11-27 01:05:00,107.44,107.465,107.39,107.415,2620800009.0
2007-11-27 01:10:00,107.415,107.455,107.35,107.455,2661399992.0
2007-11-27 01:15:00,107.455,107.485,107.345,107.36,3446699992.0
2007-11-27 01:20:00,107.36,107.385,107.34,107.38,1137400006.0
2007-11-27 01:25:00,107.38,107.435,107.37,107.41,2146100002.0
2007-11-27 01:30:00,107.415,107.465,107.41,107.46,1276500004.0
2007-11-27 01:35:00,107.46,107.465,107.315,107.33,1910500008.0
2007-11-27 01:40:00,107.33,107.38,107.3,107.315,2645900015.0
2007-11-27 01:45:00,107.315,107.32,107.275,107.31,2363399984.0
2007-11-27 01:50:00,107.31,107.355,107.285,107.35,2282199998.0
2007-11-27 01:55:00,107.35,107.39,107.35,107.37,1526499997.0
2007-11-27 02:00:00,107.37,107.5,107.37,107.5,3192899989.0
2007-11-27 02:05:00,107.5,107.52,107.39,107.39,2450599997.0
2007-11-27 02:10:00,107.39,107.48,107.39,107.48,2947299988.0
2007-11-27 02:15:00,107.48,107.515,107.43,107.455,3691799995.0
2007-11-27 02:20:00,107.465,107.49,107.4,107.415,1873500006.0
2007-11-27 02:25:00,107.41,107.49,107.39,107.455,2296799994.0
2007-11-27 02:30:00,107.455,107.46,107.435,107.455,2525099995.0
2007-11-27 02:35:00,107.455,107.455,107.405,107.42,2856700002.0
2007-11-27 02:40:00,107.415,107.445,107.4,107.41,1325099998.0
2007-11-27 02:45:00,107.42,107.42,107.33,107.335,1962500002.0
2007-11-27 02:50:00,107.335,107.365,107.315,107.34,2922900000.0
2007-11-27 02:55:00,107.34,107.35,107.295,107.35,1712499998.0
2007-11-27 03:00:00,107.35,107.415,107.32,107.41,1505299999.0
2007-11-27 03:05:00,107.41,107.505,107.385,107.47,1900799997.0
2007-11-27 03:10:00,107.47,107.615,107.465,107.53,2254500003.0
2007-11-27 03:15:00,107.53,107.56,107.515,107.56,2445599964.0
2007-11-27 03:20:00,107.57,107.595,107.53,107.53,2289099995.0
2007-11-27 03:25:00,107.53,107.555,107.515,107.535,1389999987.0
2007-11-27 03:30:00,107.535,107.535,107.4,107.425,5670199956.0
2007-11-27 03:35:00,107.425,107.475,107.405,107.45,1578099997.0
2007-11-27 03:40:00,107.45,107.495,107.435,107.455,3592499997.0
2007-11-27 03:45:00,107.455,107.475,107.415,107.44,1177900003.0
2007-11-27 03:50:00,107.44,107.44,107.375,107.4,3735500000.0
2007-11-27 03:55:00,107.41,107.44,107.405,107.41,3287800007.0
2007-11-27 04:00:00,107.63,107.72,107.385,107.395,3578000002.0
2007-11-27 04:05:00,107.395,107.415,107.375,107.385,3665000013.0
2007-11-27 04:10:00,107.385,107.435,107.385,107.43,4033200006.0
2007-11-27 04:15:00,107.43,107.48,107.42,107.48,2803199996.0
2007-11-27 04:20:00,107.48,107.48,107.435,107.45,1250140005.0
2007-11-27 04:25:00,107.45,107.46,107.415,107.43,2259300006.0
2007-11-27 04:30:00,107.43,107.45,107.39,107.42,1926899999.0
2007-11-27 04:35:00,107.42,107.47,107.36,107.47,3976599996.0
2007-11-27 04:40:00,107.47,107.5,107.455,107.5,2757300004.0
2007-11-27 04:45:00,107.5,107.61,107.48,107.575,5113000005.0
2007-11-27 04:50:00,107.575,107.69,107.575,107.67,2617100003.0
2007-11-27 04:55:00,107.665,107.695,107.56,107.615,4196800003.0
2007-11-27 05:00:00,107.615,107.885,107.615,107.84,6854300015.0
2007-11-27 05:05:00,107.84,107.91,107.805,107.89,4124399999.0
2007-11-27 05:10:00,107.895,108.14,107.895,108.09,3850400002.0
2007-11-27 05:15:00,108.105,108.44,108.1,108.36,5720839977.0
2007-11-27 05:20:00,108.36,108.385,108.19,108.275,6190649994.0
2007-11-27 05:25:00,108.275,108.29,108.18,108.2,5883600003.0
2007-11-27 05:30:00,108.2,108.35,108.195,108.235,6003800007.0
2007-11-27 05:35:00,108.235,108.595,108.235,108.595,4778900001.0
2007-11-27 05:40:00,108.595,108.805,108.57,108.6,6363549986.0
2007-11-27 05:45:00,108.6,108.695,108.47,108.5,4537199993.0
2007-11-27 05:50:00,108.5,108.625,108.485,108.59,5256800009.0
2007-11-27 05:55:00,108.59,108.605,108.495,108.545,4268200005.0
2007-11-27 06:00:00,108.545,108.565,108.385,108.4,4026249994.0
2007-11-27 06:05:00,108.4,108.525,108.39,108.485,3418900003.0
2007-11-27 06:10:00,108.49,108.51,108.365,108.38,3623000004.0
2007-11-27 06:15:00,108.38,108.38,108.28,108.28,4104500004.0
2007-11-27 06:20:00,108.28,108.37,108.215,108.3,4189599989.0
2007-11-27 06:25:00,108.3,108.4,108.295,108.35,1919449992.0
2007-11-27 06:30:00,108.35,108.42,108.295,108.415,2664459997.0
2007-11-27 06:35:00,108.415,108.455,108.325,108.345,2105999993.0
2007-11-27 06:40:00,108.345,108.35,108.215,108.25,5105299987.0
2007-11-27 06:45:00,108.25,108.33,108.235,108.285,5283199998.0
2007-11-27 06:50:00,108.285,108.315,108.25,108.25,2194200005.0
2007-11-27 06:55:00,108.255,108.3,108.25,108.28,3152999986.0
2007-11-27 07:00:00,108.28,108.295,108.245,108.275,3729100000.0
2007-11-27 07:05:00,108.27,108.39,108.27,108.355,3096899999.0
2007-11-27 07:10:00,108.355,108.36,108.295,108.335,1639199999.0
2007-11-27 07:15:00,108.335,108.35,108.255,108.265,1954200004.0
2007-11-27 07:20:00,108.265,108.335,108.245,108.32,2529699994.0
2007-11-27 07:25:00,108.32,108.32,108.245,108.255,582600003.0
2007-11-27 07:30:00,108.255,108.285,108.25,108.28,994399990.0
2007-11-27 07:35:00,108.28,108.35,108.27,108.34,1945000009.0
2007-11-27 07:40:00,108.34,108.38,108.33,108.345,2049099990.0
2007-11-27 07:45:00,108.345,108.39,108.33,108.39,1387099998.0
2007-11-27 07:50:00,108.39,108.44,108.32,108.34,1783000021.0
2007-11-27 07:55:00,108.34,108.37,108.32,108.355,1848400003.0
2007-11-27 08:00:00,108.355,108.48,108.355,108.475,2044900011.0
2007-11-27 08:05:00,108.48,108.52,108.425,108.5,1986299999.0
2007-11-27 08:10:00,108.5,108.57,108.48,108.51,3280899994.0
2007-11-27 08:15:00,108.51,108.53,108.46,108.485,3067660003.0
2007-11-27 08:20:00,108.485,108.49,108.44,108.45,2073299999.0
2007-11-27 08:25:00,108.45,108.45,108.33,108.365,1705399998.0
2007-11-27 08:30:00,108.365,108.44,108.35,108.43,1799899994.0
2007-11-27 08:35:00,108.43,108.46,108.335,108.445,3790150002.0
2007-11-27 08:40:00,108.445,108.47,108.405,108.435,3028869997.0
2007-11-27 08:45:00,108.44,108.44,108.155,108.155,3053550003.0
2007-11-27 08:50:00,108.15,108.27,108.135,108.245,4939399996.0
2007-11-27 08:55:00,108.245,108.28,108.1,108.11,4751599995.0
2007-11-27 09:00:00,108.11,108.14,108.02,108.12,3014699998.0
2007-11-27 09:05:00,108.12,108.12,107.96,108.07,3968000006.0
2007-11-27 09:10:00,108.07,108.17,108.055,108.1,3745162003.0
2007-11-27 09:15:00,108.095,108.135,108.07,108.13,3762499995.0
2007-11-27 09:20:00,108.13,108.165,108.09,108.155,2920927972.0
2007-11-27 09:25:00,108.17,108.25,108.17,108.2,5546999991.0
2007-11-27 09:30:00,108.2,108.235,108.175,108.185,2127199991.0
2007-11-27 09:35:00,108.185,108.2,108.1,108.145,1269799997.0
2007-11-27 09:40:00,108.145,108.155,108.115,108.135,2661700014.0
2007-11-27 09:45:00,108.135,108.165,108.105,108.135,2499599993.0
2007-11-27 09:50:00,108.135,108.15,108.075,108.09,3286200006.0
2007-11-27 09:55:00,108.09,108.11,108.055,108.1,2799699967.0
2007-11-27 10:00:00,108.1,108.135,107.955,107.995,3609099989.0
2007-11-27 10:05:00,107.995,108.115,107.995,108.105,5043249998.0
2007-11-27 10:10:00,108.105,108.145,108.08,108.115,799200001.0
2007-11-27 10:15:00,108.115,108.125,108.01,108.05,1652549997.0
2007-11-27 10:20:00,108.05,108.1,108.035,108.07,4661199977.0
2007-11-27 10:25:00,108.07,108.1,108.065,108.085,5311849987.0
2007-11-27 10:30:00,108.085,108.13,107.985,108.055,3847399990.0
2007-11-27 10:35:00,108.055,108.21,108.045,108.2,8529800013.0
2007-11-27 10:40:00,108.21,108.21,108.115,108.145,7341409785.0
2007-11-27 10:45:00,108.155,108.205,108.125,108.16,5914599997.0
2007-11-27 10:50:00,108.16,108.235,108.16,108.16,2023304909.0
2007-11-27 10:55:00,108.16,108.2,108.125,108.195,2736919999.0
2007-11-27 11:00:00,108.195,108.21,108.13,108.18,4434799974.0
2007-11-27 11:05:00,108.18,108.34,108.145,108.31,4219679998.0
2007-11-27 11:10:00,108.305,108.325,108.22,108.255,2319328993.0
2007-11-27 11:15:00,108.255,108.265,108.22,108.25,2250400024.0
2007-11-27 11:20:00,108.245,108.265,108.16,108.16,4036899995.0
2007-11-27 11:25:00,108.16,108.165,108.115,108.165,3386469992.0
2007-11-27 11:30:00,108.165,108.21,108.155,108.205,3078039988.0
2007-11-27 11:35:00,108.205,108.22,108.175,108.21,1960799998.0
2007-11-27 11:40:00,108.21,108.21,108.12,108.13,2531999987.0
2007-11-27 11:45:00,108.13,108.13,108.055,108.115,3178300013.0
2007-11-27 11:50:00,108.115,108.155,108.025,108.15,5047599952.0
2007-11-27 11:55:00,108.15,108.17,108.07,108.15,3432450003.0
2007-11-27 12:00:00,108.15,108.205,108.135,108.195,7970700004.0
2007-11-27 12:05:00,108.195,108.22,108.14,108.215,6887299988.0
2007-11-27 12:10:00,108.21,108.255,108.175,108.215,5618700015.0
2007-11-27 12:15:00,108.215,108.265,108.185,108.235,5316530004.0
2007-11-27 12:20:00,108.245,108.28,108.17,108.17,3796370009.0
2007-11-27 12:25:00,108.17,108.19,108.155,108.185,1869699995.0
2007-11-27 12:30:00,108.185,108.27,108.185,108.235,1119280002.0
2007-11-27 12:35:00,108.235,108.235,108.185,108.205,866500002.0
2007-11-27 12:40:00,108.21,108.24,108.195,108.23,1543700005.0
2007-11-27 12:45:00,108.23,108.265,108.215,108.22,1549544008.0
2007-11-27 12:50:00,108.22,108.255,108.22,108.24,730099994.0
2007-11-27 12:55:00,108.24,108.275,108.2,108.275,3859999976.0
2007-11-27 13:00:00,108.275,108.28,108.22,108.25,588400000.0
2007-11-27 13:05:00,108.25,108.26,108.15,108.23,1716600002.0
2007-11-27 13:10:00,108.23,108.24,108.15,108.15,2840099988.0
2007-11-27 13:15:00,108.15,108.185,108.12,108.185,1142799999.0
2007-11-27 13:20:00,108.185,108.2,108.155,108.185,1947700013.0
2007-11-27 13:25:00,108.175,108.21,108.135,108.135,2102399981.0
2007-11-27 13:30:00,108.135,108.15,108.04,108.075,1208029996.0
2007-11-27 13:35:00,108.075,108.11,108.02,108.07,4464516975.0
2007-11-27 13:40:00,108.07,108.085,108.025,108.075,3794139973.0
2007-11-27 13:45:00,108.065,108.13,108.055,108.11,3660600014.0
2007-11-27 13:50:00,108.11,108.13,107.76,108.095,3424040002.0
2007-11-27 13:55:00,108.095,108.115,108.055,108.07,1647100001.0
2007-11-27 14:00:00,108.07,108.125,108.03,108.11,3733000006.0
2007-11-27 14:05:00,108.11,108.115,108.055,108.065,7715699976.0
2007-11-27 14:10:00,108.065,108.1,108.065,108.075,3659970007.0
2007-11-27 14:15:00,108.075,108.1,107.69,107.73,3912799982.0
2007-11-27 14:20:00,108.08,108.09,107.75,107.75,7420750019.0
2007-11-27 14:25:00,107.895,107.995,107.77,107.92,9307949999.0
2007-11-27 14:30:00,107.92,107.935,107.7,107.925,9039999992.0
2007-11-27 14:35:00,107.925,107.94,107.835,107.89,3272650006.0
2007-11-27 14:40:00,107.89,107.925,107.855,107.9,4823699998.0
2007-11-27 14:45:00,107.9,107.995,107.875,107.88,5697100008.0
2007-11-27 14:50:00,107.875,107.89,107.735,107.745,4071299988.0
2007-11-27 14:55:00,107.735,107.74,107.615,107.625,4602869991.0
2007-11-27 15:00:00,107.62,107.67,107.53,107.57,3470399990.0
2007-11-27 15:05:00,107.57,107.71,107.55,107.66,2851500001.0
2007-11-27 15:10:00,107.66,108.14,107.635,108.12,6568240055.0
2007-11-27 15:15:00,107.65,108.11,107.645,108.0,5103239973.0
2007-11-27 15:20:00,107.74,107.85,107.735,107.765,3882899996.0
2007-11-27 15:25:00,107.765,108.07,107.74,107.78,4489099999.0
2007-11-27 15:30:00,107.78,107.78,107.69,107.755,3646300026.0
2007-11-27 15:35:00,107.755,108.24,107.735,107.935,5278999996.0
2007-11-27 15:40:00,107.935,108.16,107.91,108.04,5095300000.0
2007-11-27 15:45:00,108.07,108.08,107.92,107.98,4877340992.0
2007-11-27 15:50:00,107.98,108.01,107.935,107.955,5262199995.0
2007-11-27 15:55:00,107.955,108.19,107.89,108.08,3354100004.0
2007-11-27 16:00:00,108.06,108.1,107.935,108.09,8657100049.0
2007-11-27 16:05:00,108.08,108.145,107.965,108.11,9260000008.0
2007-11-27 16:10:00,108.11,108.18,108.11,108.14,4036699972.0
2007-11-27 16:15:00,107.89,108.13,107.89,108.02,3291480000.0
2007-11-27 16:20:00,108.02,108.085,108.005,108.08,2896189999.0
2007-11-27 16:25:00,108.08,108.1,108.055,108.075,4658800036.0
2007-11-27 16:30:00,108.065,108.075,107.965,108.06,4688999961.0
2007-11-27 16:35:00,108.06,108.26,108.06,108.24,7883000008.0
2007-11-27 16:40:00,108.23,108.29,108.05,108.055,7017900019.0
2007-11-27 16:45:00,108.055,108.46,108.045,108.175,5093160020.0
2007-11-27 16:50:00,108.47,108.56,108.185,108.51,7000999980.0
2007-11-27 16:55:00,108.5,108.56,108.075,108.075,7810700001.0
2007-11-27 17:00:00,108.075,108.56,108.0,108.47,7861676999.0
2007-11-27 17:05:00,108.46,108.49,108.35,108.41,8303500005.0
2007-11-27 17:10:00,108.05,108.06,107.87,107.89,5277399985.0
2007-11-27 17:15:00,107.9,108.6,107.895,108.01,4239150026.0
2007-11-27 17:20:00,108.01,108.59,107.98,108.12,2937500006.0
2007-11-27 17:25:00,108.55,108.68,108.065,108.14,7023899999.0
2007-11-27 17:30:00,108.64,108.68,108.2,108.2,3805199996.0
2007-11-27 17:35:00,108.2,108.72,108.145,108.245,6517899995.0
2007-11-27 17:40:00,108.245,108.6,108.235,108.38,5750090004.0
2007-11-27 17:45:00,108.38,108.55,108.375,108.49,5974699975.0
2007-11-27 17:50:00,108.48,108.58,108.48,108.52,5113499992.0
2007-11-27 17:55:00,108.57,108.62,108.515,108.565,6285000013.0
2007-11-27 18:00:00,108.565,108.585,108.475,108.485,7491400001.0
2007-11-27 18:05:00,108.59,108.6,108.365,108.425,3133507993.0
2007-11-27 18:10:00,108.42,108.565,108.41,108.54,4435699975.0
2007-11-27 18:15:00,108.54,108.635,108.54,108.635,5575700045.0
2007-11-27 18:20:00,108.45,108.6,108.42,108.575,3493899981.0
2007-11-27 18:25:00,108.58,108.7,108.565,108.65,4455800015.0
2007-11-27 18:30:00,108.65,108.72,108.64,108.675,6222999946.0
2007-11-27 18:35:00,108.62,108.74,108.62,108.7,4927099982.0
2007-11-27 18:40:00,108.695,108.725,108.56,108.585,4810800011.0
2007-11-27 18:45:00,108.585,108.605,108.53,108.595,3652850018.0
2007-11-27 18:50:00,108.59,108.605,108.54,108.58,1612070001.0
2007-11-27 18:55:00,108.58,108.675,108.58,108.635,6827900025.0
2007-11-27 19:00:00,108.635,108.65,108.59,108.6,9199099994.0
2007-11-27 19:05:00,108.61,108.64,108.54,108.64,6085200024.0
2007-11-27 19:10:00,108.64,108.65,108.465,108.47,5489212030.0
2007-11-27 19:15:00,108.47,108.63,108.435,108.455,3098299993.0
2007-11-27 19:20:00,108.66,108.67,108.435,108.545,5894849970.0
2007-11-27 19:25:00,108.545,108.55,108.48,108.515,1458299981.0
2007-11-27 19:30:00,108.515,108.68,108.51,108.635,3426449991.0
2007-11-27 19:35:00,108.635,108.72,108.625,108.7,2972399973.0
2007-11-27 19:40:00,108.7,108.75,108.68,108.69,3224999999.0
2007-11-27 19:45:00,108.72,108.74,108.695,108.725,3617499994.0
2007-11-27 19:50:00,108.725,108.74,108.665,108.72,4289299997.0
2007-11-27 19:55:00,108.72,108.74,108.6,108.6,2969300003.0
2007-11-27 20:00:00,108.6,108.64,108.6,108.61,2549900003.0
2007-11-27 20:05:00,108.61,108.62,108.57,108.615,2956900018.0
2007-11-27 20:10:00,108.62,108.63,108.59,108.62,3699000003.0
2007-11-27 20:15:00,108.62,108.665,108.61,108.66,2073300026.0
2007-11-27 20:20:00,108.66,108.735,108.65,108.73,8414699976.0
2007-11-27 20:25:00,108.725,108.88,108.725,108.84,3540020011.0
2007-11-27 20:30:00,108.84,108.865,108.75,108.8,4371700008.0
2007-11-27 20:35:00,108.8,108.81,108.745,108.745,2566899996.0
2007-11-27 20:40:00,108.745,108.77,108.7,108.725,3767600005.0
2007-11-27 20:45:00,108.725,108.82,108.51,108.775,2845499984.0
2007-11-27 20:50:00,108.56,108.745,108.56,108.665,5388140002.0
2007-11-27 20:55:00,108.665,108.7,108.55,108.55,3717200055.0
2007-11-27 21:00:00,108.56,108.62,108.53,108.53,5094500140.0
2007-11-27 21:05:00,108.535,108.61,108.525,108.57,2641100029.0
2007-11-27 21:10:00,108.565,108.71,108.55,108.695,4827300027.0
2007-11-27 21:15:00,108.695,108.695,108.64,108.68,3921199987.0
2007-11-27 21:20:00,108.68,108.685,108.645,108.67,972400000.0
2007-11-27 21:25:00,108.67,108.705,108.635,108.665,4813600012.0
2007-11-27 21:30:00,108.665,108.68,108.62,108.625,2160399999.0
2007-11-27 21:35:00,108.625,108.645,108.48,108.53,3278300001.0
2007-11-27 21:40:00,108.53,108.56,108.42,108.455,1605100007.0
2007-11-27 21:45:00,108.46,108.6,108.435,108.55,3621800001.0
2007-11-27 21:50:00,108.55,108.605,108.515,108.54,5552900010.0
2007-11-27 21:55:00,108.54,108.6,108.51,108.555,6767000004.0
2007-11-27 22:00:00,108.55,108.62,108.53,108.53,1888600000.0
2007-11-27 22:05:00,108.53,108.565,108.5,108.515,933499999.0
2007-11-27 22:10:00,108.515,108.76,108.515,108.64,4007499990.0
2007-11-27 22:15:00,108.635,108.685,108.58,108.67,1766900001.0
2007-11-27 22:20:00,108.67,108.7,108.635,108.66,2061300002.0
2007-11-27 22:25:00,108.66,108.665,108.495,108.575,2542300007.0
2007-11-27 22:30:00,108.575,108.69,108.575,108.685,3614890002.0
2007-11-27 22:35:00,108.685,109.12,108.685,108.755,4309999997.0
2007-11-27 22:40:00,108.755,108.83,108.715,108.775,3155210005.0
2007-11-27 22:45:00,108.765,109.05,108.73,109.04,4746400031.0
2007-11-27 22:50:00,108.785,109.03,108.725,109.0,6651800016.0
2007-11-27 22:55:00,109.01,109.02,108.94,108.95,10527500050.0
2007-11-27 23:00:00,108.815,108.97,108.73,108.735,7523600009.0
2007-11-27 23:05:00,109.01,109.01,108.755,108.97,7280399995.0
2007-11-27 23:10:00,108.95,108.97,108.765,108.88,4717099996.0
2007-11-27 23:15:00,108.87,108.9,108.78,108.85,5285500000.0
2007-11-27 23:20:00,108.795,108.865,108.795,108.86,9115000038.0
2007-11-27 23:25:00,108.86,108.985,108.85,108.97,6426700130.0
2007-11-27 23:30:00,108.97,109.065,108.945,109.055,1922799998.0
2007-11-27 23:35:00,109.05,109.145,109.05,109.13,7462500017.0
2007-11-27 23:40:00,108.8,109.12,108.79,109.045,7863899950.0
2007-11-27 23:45:00,109.045,109.06,108.79,109.05,2997399983.0
2007-11-27 23:50:00,109.045,109.05,108.84,108.84,3951799951.0
2007-11-27 23:55:00,109.02,109.03,108.95,108.95,5642300049.0
2007-11-28 00:00:00,108.84,109.03,108.83,109.0,7892099973.0
2007-11-28 00:05:00,108.8,108.82,108.78,108.81,8285500060.0
2007-11-28 00:10:00,108.82,108.82,108.8,108.82,6628400048.0
2007-11-28 00:15:00,108.83,108.9,108.83,108.87,8285500060.0
2007-11-28 00:20:00,108.9,108.92,108.82,108.89,9996599952.0
2007-11-28 00:25:00,108.91,108.91,108.82,108.84,8162999992.0
2007-11-28 00:30:00,108.83,108.855,108.74,108.845,2127000000.0
2007-11-28 00:35:00,108.845,108.865,108.805,108.815,4726399985.0
2007-11-28 00:40:00,108.815,108.82,108.71,108.785,5623300032.0
2007-11-28 00:45:00,108.785,108.84,108.71,108.84,4779899994.0
2007-11-28 00:50:00,108.72,108.86,108.7,108.76,7415099999.0
2007-11-28 00:55:00,108.84,108.91,108.815,108.85,6765100002.0
2007-11-28 01:00:00,108.85,108.855,108.8,108.81,1397700000.0
2007-11-28 01:05:00,108.81,108.835,108.8,108.81,2706599997.0
2007-11-28 01:10:00,108.81,108.835,108.805,108.835,3555500000.0
2007-11-28 01:15:00,108.825,108.92,108.825,108.91,1508200000.0
2007-11-28 01:20:00,108.91,108.94,108.905,108.91,1779699996.0
2007-11-28 01:25:00,108.91,108.92,108.83,108.835,3210399999.0
2007-11-28 01:30:00,108.845,108.845,108.755,108.775,3112999992.0
2007-11-28 01:35:00,108.775,108.82,108.725,108.8,3675099994.0
2007-11-28 01:40:00,108.59,108.785,108.57,108.725,5617799922.0
2007-11-28 01:45:00,108.725,108.735,108.7,108.735,2317600001.0
2007-11-28 01:50:00,108.735,108.78,108.705,108.77,2055200001.0
2007-11-28 01:55:00,108.77,108.83,108.77,108.82,1805700000.0
2007-11-28 02:00:00,108.82,108.835,108.725,108.755,2168699999.0
2007-11-28 02:05:00,108.755,108.76,108.705,108.715,1533900000.0
2007-11-28 02:10:00,108.715,108.76,108.695,108.725,3885499998.0
2007-11-28 02:15:00,108.725,108.74,108.72,108.72,5262899983.0
2007-11-28 02:20:00,108.72,108.72,108.63,108.64,1377500001.0
2007-11-28 02:25:00,108.64,108.65,108.575,108.59,2417800005.0
2007-11-28 02:30:00,108.59,108.65,108.59,108.63,3186100002.0
2007-11-28 02:35:00,108.63,108.64,108.575,108.595,6984700076.0
2007-11-28 02:40:00,108.595,108.63,108.485,108.5,3049600004.0
2007-11-28 02:45:00,108.495,108.565,108.47,108.53,5340917967.0
2007-11-28 02:50:00,108.53,108.57,108.475,108.485,2056999999.0
2007-11-28 02:55:00,108.485,108.6,108.47,108.515,1573899998.0
2007-11-28 03:00:00,108.515,108.53,108.455,108.5,2874350014.0
2007-11-28 03:05:00,108.5,108.51,108.46,108.47,3497900006.0
2007-11-28 03:10:00,108.47,108.525,108.455,108.495,3886999996.0
2007-11-28 03:15:00,108.5,108.51,108.35,108.41,2103055200.0
2007-11-28 03:20:00,108.41,108.505,108.39,108.495,2111449999.0
2007-11-28 03:25:00,108.495,108.5,108.41,108.45,5796600001.0
2007-11-28 03:30:00,108.45,108.54,108.405,108.54,7492300062.0
2007-11-28 03:35:00,108.42,108.455,108.375,108.45,4596900000.0
2007-11-28 03:40:00,108.45,108.575,108.435,108.56,4137599999.0
2007-11-28 03:45:00,108.555,108.68,108.545,108.67,2563499999.0
2007-11-28 03:50:00,108.67,108.765,108.67,108.765,2393599998.0
2007-11-28 03:55:00,108.765,108.765,108.42,108.42,5993500004.0
2007-11-28 04:00:00,108.635,108.635,108.445,108.5,1568149999.0
2007-11-28 04:05:00,108.5,108.59,108.48,108.575,2029100000.0
2007-11-28 04:10:00,108.575,108.58,108.51,108.55,2636400000.0
2007-11-28 04:15:00,108.55,108.58,108.545,108.565,3454899999.0
2007-11-28 04:20:00,108.565,108.585,108.53,108.575,3921599997.0
2007-11-28 04:25:00,108.575,108.58,108.555,108.56,2504100000.0
2007-11-28 04:30:00,108.56,108.575,108.505,108.545,2220600001.0
2007-11-28 04:35:00,108.545,108.55,108.29,108.3,3572699998.0
2007-11-28 04:40:00,108.545,108.56,108.29,108.555,6591400004.0
2007-11-28 04:45:00,108.555,108.555,108.485,108.495,4154900055.0
2007-11-28 04:50:00,108.27,108.52,108.26,108.485,5197399997.0
2007-11-28 04:55:00,108.49,108.505,108.42,108.43,3806400029.0
2007-11-28 05:00:00,108.43,108.485,108.395,108.44,3050000001.0
2007-11-28 05:05:00,108.44,108.48,108.39,108.475,2564300000.0
2007-11-28 05:10:00,108.475,108.54,108.465,108.535,3778100000.0
2007-11-28 05:15:00,108.54,108.54,108.44,108.52,3010400002.0
2007-11-28 05:20:00,108.52,108.57,108.52,108.555,3518100000.0
2007-11-28 05:25:00,108.555,108.555,108.475,108.51,1324800000.0
2007-11-28 05:30:00,108.51,108.515,108.45,108.465,1089050001.0
2007-11-28 05:35:00,108.465,108.475,108.3,108.31,1940200000.0
2007-11-28 05:40:00,108.31,108.37,108.295,108.35,4147500006.0
2007-11-28 05:45:00,108.35,108.4,108.255,108.29,4011200006.0
2007-11-28 05:50:00,108.29,108.4,108.27,108.4,5206799998.0
2007-11-28 05:55:00,108.345,108.4,108.34,108.375,5029599991.0
2007-11-28 06:00:00,108.375,108.44,108.375,108.385,3923840027.0
2007-11-28 06:05:00,108.38,108.41,108.335,108.35,6295500014.0
2007-11-28 06:10:00,108.35,108.445,108.35,108.43,3366099999.0
2007-11-28 06:15:00,108.43,108.49,108.405,108.47,4800700021.0
2007-11-28 06:20:00,108.475,108.52,108.465,108.485,1988000000.0
2007-11-28 06:25:00,108.485,108.49,108.42,108.445,1841000000.0
2007-11-28 06:30:00,108.445,108.45,108.415,108.43,3026999998.0
2007-11-28 06:35:00,108.43,108.435,108.35,108.355,2705799996.0
2007-11-28 06:40:00,108.355,108.41,108.315,108.41,3814899980.0
2007-11-28 06:45:00,108.41,108.41,108.355,108.39,2876900000.0
2007-11-28 06:50:00,108.395,108.55,108.375,108.49,1911000000.0
2007-11-28 06:55:00,108.5,108.53,108.4,108.425,2647200000.0
2007-11-28 07:00:00,108.425,108.43,108.375,108.395,3602300000.0
2007-11-28 07:05:00,108.395,108.415,108.36,108.36,4561299962.0
2007-11-28 07:10:00,108.36,108.48,108.36,108.4,4965500019.0
2007-11-28 07:15:00,108.4,108.455,108.4,108.43,2410950000.0
2007-11-28 07:20:00,108.43,108.55,108.425,108.44,1374300000.0
2007-11-28 07:25:00,108.44,108.525,108.44,108.515,2801600000.0
2007-11-28 07:30:00,108.515,108.535,108.475,108.485,3831500001.0
2007-11-28 07:35:00,108.485,108.49,108.42,108.46,3523999998.0
2007-11-28 07:40:00,108.46,108.5,108.45,108.495,3758500019.0
2007-11-28 07:45:00,108.495,108.54,108.46,108.515,3931299991.0
2007-11-28 07:50:00,108.515,108.57,108.5,108.5,3719000022.0
2007-11-28 07:55:00,108.5,108.56,108.47,108.47,3034200002.0
2007-11-28 08:00:00,108.47,108.48,108.395,108.435,3645300002.0
2007-11-28 08:05:00,108.435,108.455,108.41,108.455,3356300042.0
2007-11-28 08:10:00,108.455,108.59,108.45,108.56,2886200000.0
2007-11-28 08:15:00,108.56,108.56,108.45,108.51,1564000000.0
2007-11-28 08:20:00,108.505,108.565,108.495,108.52,1702400001.0
2007-11-28 08:25:00,108.52,108.645,108.52,108.55,5213000018.0
2007-11-28 08:30:00,108.535,108.6,108.51,108.52,8580300028.0
2007-11-28 08:35:00,108.52,108.555,108.49,108.495,1428600000.0
2007-11-28 08:40:00,108.495,108.53,108.475,108.48,3453999973.0
2007-11-28 08:45:00,108.48,108.525,108.44,108.465,3980500013.0
2007-11-28 08:50:00,108.465,108.475,108.4,108.41,6887600108.0
2007-11-28 08:55:00,108.41,108.71,108.41,108.71,3328299997.0
2007-11-28 09:00:00,108.72,108.73,108.44,108.48,4454400003.0
2007-11-28 09:05:00,108.6,108.61,108.475,108.475,6160599942.0
2007-11-28 09:10:00,108.475,108.65,108.455,108.47,4474999978.0
2007-11-28 09:15:00,108.47,108.73,108.455,108.53,2151898013.0
2007-11-28 09:20:00,108.535,108.68,108.505,108.59,6053599982.0
2007-11-28 09:25:00,108.59,108.77,108.545,108.545,5878199994.0
2007-11-28 09:30:00,108.77,108.77,108.545,108.655,6732600010.0
2007-11-28 09:35:00,108.79,108.84,108.655,108.68,9016000011.0
2007-11-28 09:40:00,108.685,108.725,108.64,108.715,6880613999.0
2007-11-28 09:45:00,108.715,108.99,108.715,108.78,8723600001.0
2007-11-28 09:50:00,108.78,109.27,108.73,108.73,5968999995.0
2007-11-28 09:55:00,109.13,109.15,108.665,108.715,9780899946.0
2007-11-28 10:00:00,108.98,109.16,108.605,108.61,8501999990.0
2007-11-28 10:05:00,108.61,109.06,108.575,109.0,7617350002.0
2007-11-28 10:10:00,108.625,108.95,108.61,108.94,9418800005.0
2007-11-28 10:15:00,108.93,109.05,108.93,109.05,9068500000.0
2007-11-28 10:20:00,109.06,109.06,108.69,108.77,8732800001.0
2007-11-28 10:25:00,108.775,108.82,108.735,108.77,8663999993.0
2007-11-28 10:30:00,108.77,109.08,108.74,109.04,8500899992.0
2007-11-28 10:35:00,108.78,109.11,108.725,108.91,8582699992.0
2007-11-28 10:40:00,108.91,109.02,108.86,108.96,8406050000.0
2007-11-28 10:45:00,108.96,109.0,108.91,108.96,9044000029.0
2007-11-28 10:50:00,108.96,109.28,108.79,108.83,8640503009.0
2007-11-28 10:55:00,108.84,109.15,108.82,109.0,9309099969.0
2007-11-28 11:00:00,109.0,109.14,108.92,108.94,9425949998.0
2007-11-28 11:05:00,109.12,109.12,108.96,109.015,7171679992.0
2007-11-28 11:10:00,109.015,109.06,108.98,109.04,10053828007.0
2007-11-28 11:15:00,108.95,109.06,108.94,109.06,9487199993.0
2007-11-28 11:20:00,108.95,109.07,108.95,109.04,8045799993.0
2007-11-28 11:25:00,109.07,109.09,108.995,109.07,9253750015.0
2007-11-28 11:30:00,109.06,109.16,109.05,109.16,8714800009.0
2007-11-28 11:35:00,109.17,109.19,109.01,109.16,9296600014.0
2007-11-28 11:40:00,109.15,109.24,108.96,108.975,9297799999.0
2007-11-28 11:45:00,108.98,108.99,108.915,108.92,6565499993.0
2007-11-28 11:50:00,108.92,109.14,108.795,108.84,3672100013.0
2007-11-28 11:55:00,108.84,108.935,108.825,108.905,3065599994.0
2007-11-28 12:00:00,108.905,109.36,108.9,108.95,5327599921.0
2007-11-28 12:05:00,108.95,109.37,108.945,108.975,3164100002.0
2007-11-28 12:10:00,109.36,109.38,108.97,109.05,5992500010.0
2007-11-28 12:15:00,109.05,109.43,108.975,108.975,5907100003.0
2007-11-28 12:20:00,108.98,109.055,108.965,109.05,4805899967.0
2007-11-28 12:25:00,109.58,109.62,109.05,109.57,9503399905.0
2007-11-28 12:30:00,109.065,109.9,109.05,109.83,7077127977.0
2007-11-28 12:35:00,109.82,109.82,109.115,109.17,5990096013.0
2007-11-28 12:40:00,109.17,109.245,109.14,109.14,4717200002.0
2007-11-28 12:45:00,109.14,109.155,109.055,109.105,5011103990.0
2007-11-28 12:50:00,109.105,109.17,109.09,109.115,3246349997.0
2007-11-28 12:55:00,109.12,109.275,109.12,109.26,4111000001.0
2007-11-28 13:00:00,109.26,109.77,109.26,109.4,3355599997.0
2007-11-28 13:05:00,109.4,109.405,109.305,109.355,3673630005.0
2007-11-28 13:10:00,109.355,109.41,109.35,109.395,5620899997.0
2007-11-28 13:15:00,109.4,109.43,109.39,109.42,3114600003.0
2007-11-28 13:20:00,109.68,109.7,109.51,109.56,7112800008.0
2007-11-28 13:25:00,109.69,109.73,109.55,109.575,6827250005.0
2007-11-28 13:30:00,109.87,109.905,109.65,109.84,6946347006.0
2007-11-28 13:35:00,109.84,109.91,109.765,109.8,7909300007.0
2007-11-28 13:40:00,109.88,110.0,109.81,109.93,8822004016.0
2007-11-28 13:45:00,109.93,109.95,109.81,109.81,10061399971.0
2007-11-28 13:50:00,109.81,109.9,109.75,109.87,8264200003.0
2007-11-28 13:55:00,109.88,109.9,109.73,109.74,6479999990.0
2007-11-28 14:00:00,109.74,109.81,109.7,109.78,8902150009.0
2007-11-28 14:05:00,109.7,109.9,109.685,109.74,9048799997.0
2007-11-28 14:10:00,109.86,109.95,109.72,109.86,10419239986.0
2007-11-28 14:15:00,109.85,109.87,109.655,109.83,10627499968.0
2007-11-28 14:20:00,109.82,109.85,109.665,109.7,9599999984.0
2007-11-28 14:25:00,109.69,109.87,109.66,109.87,7988700004.0
2007-11-28 14:30:00,109.87,109.91,109.57,109.6,8512499999.0
2007-11-28 14:35:00,109.59,109.92,109.59,109.73,8927699994.0
2007-11-28 14:40:00,109.885,110.0,109.73,109.95,8716700004.0
2007-11-28 14:45:00,109.95,110.09,109.93,110.05,9334249999.0
2007-11-28 14:50:00,110.05,110.07,109.76,109.76,8683699996.0
2007-11-28 14:55:00,109.89,109.9,109.71,109.88,9204799973.0
2007-11-28 15:00:00,109.88,109.88,109.745,109.79,8109999995.0
2007-11-28 15:05:00,109.79,109.91,109.775,109.875,7377299995.0
2007-11-28 15:10:00,109.875,109.96,109.845,109.865,6676399999.0
2007-11-28 15:15:00,109.865,109.88,109.69,109.84,6965399993.0
2007-11-28 15:20:00,109.75,109.81,109.685,109.7,5730400020.0
2007-11-28 15:25:00,109.7,109.82,109.67,109.78,7023299999.0
2007-11-28 15:30:00,109.68,109.69,109.53,109.605,8353800005.0
2007-11-28 15:35:00,109.84,109.85,109.64,109.75,8854700004.0
2007-11-28 15:40:00,109.81,109.89,109.74,109.84,8424800004.0
2007-11-28 15:45:00,109.84,109.885,109.755,109.76,8779800012.0
2007-11-28 15:50:00,109.755,109.82,109.745,109.765,8513200008.0
2007-11-28 15:55:00,109.765,109.94,109.72,109.74,9160499945.0
2007-11-28 16:00:00,109.74,109.98,109.7,109.71,6402340793.0
2007-11-28 16:05:00,109.88,109.9,109.695,109.71,9165700000.0
2007-11-28 16:10:00,109.71,109.89,109.67,109.88,9085599986.0
2007-11-28 16:15:00,109.71,109.92,109.675,109.91,8339199987.0
2007-11-28 16:20:00,109.92,109.98,109.77,109.78,5737240001.0
2007-11-28 16:25:00,109.78,109.92,109.78,109.89,8180399996.0
2007-11-28 16:30:00,109.9,109.9,109.8,109.86,6994699993.0
2007-11-28 16:35:00,109.86,109.93,109.81,109.81,9001599972.0
2007-11-28 16:40:00,109.93,110.02,109.765,109.95,8686899998.0
2007-11-28 16:45:00,109.81,109.94,109.805,109.94,9843800031.0
2007-11-28 16:50:00,109.915,109.99,109.88,109.98,8400300012.0
2007-11-28 16:55:00,109.98,109.99,109.905,109.905,8332099982.0
2007-11-28 17:00:00,109.91,110.015,109.87,109.885,8127359980.0
2007-11-28 17:05:00,109.885,109.95,109.85,109.85,9010587919.0
2007-11-28 17:10:00,109.85,109.98,109.84,109.89,8219850001.0
2007-11-28 17:15:00,109.89,110.23,109.87,109.92,8609600019.0
2007-11-28 17:20:00,109.92,109.995,109.92,109.93,7297099998.0
2007-11-28 17:25:00,109.93,110.16,109.885,109.9,7729999992.0
2007-11-28 17:30:00,110.15,110.15,109.855,109.88,8943749992.0
2007-11-28 17:35:00,109.88,110.13,109.87,110.13,8343399995.0
2007-11-28 17:40:00,110.12,110.18,109.94,110.13,8469299967.0
2007-11-28 17:45:00,109.96,110.18,109.96,110.18,10279699971.0
2007-11-28 17:50:00,110.17,110.3,109.93,110.3,9286199987.0
2007-11-28 17:55:00,109.96,110.37,109.94,109.95,8388400000.0
2007-11-28 18:00:00,109.95,110.4,109.95,110.36,9578100004.0
2007-11-28 18:05:00,109.92,109.96,109.895,109.95,9723800003.0
2007-11-28 18:10:00,110.31,110.31,109.95,110.19,9024700005.0
2007-11-28 18:15:00,110.025,110.23,110.025,110.21,8403629993.0
2007-11-28 18:20:00,110.22,110.26,110.145,110.26,7742999998.0
2007-11-28 18:25:00,110.27,110.34,110.25,110.28,10282999995.0
2007-11-28 18:30:00,110.27,110.31,110.12,110.29,9630399996.0
2007-11-28 18:35:00,110.3,110.32,110.12,110.14,7880000000.0
2007-11-28 18:40:00,110.31,110.32,110.14,110.14,8856999992.0
2007-11-28 18:45:00,110.14,110.19,110.11,110.19,9080499983.0
2007-11-28 18:50:00,110.19,110.28,110.18,110.26,7405199998.0
2007-11-28 18:55:00,110.25,110.395,110.25,110.38,7090150160.0
2007-11-28 19:00:00,110.38,110.415,110.21,110.21,8045308987.0
2007-11-28 19:05:00,110.355,110.365,110.25,110.295,7934500004.0
2007-11-28 19:10:00,110.295,110.31,110.2,110.2,8236500002.0
2007-11-28 19:15:00,110.16,110.24,110.16,110.22,8029899991.0
2007-11-28 19:20:00,110.21,110.27,110.21,110.26,8767500017.0
2007-11-28 19:25:00,110.265,110.35,110.22,110.28,8199500010.0
2007-11-28 19:30:00,110.28,110.31,110.19,110.24,8691199997.0
2007-11-28 19:35:00,110.29,110.33,110.22,110.23,8579499999.0
2007-11-28 19:40:00,110.315,110.34,110.16,110.29,9183499968.0
2007-11-28 19:45:00,110.17,110.275,110.16,110.21,7812500009.0
2007-11-28 19:50:00,110.22,110.37,110.2,110.37,9677000015.0
2007-11-28 19:55:00,110.36,110.47,110.245,110.39,8715400015.0
2007-11-28 20:00:00,110.205,110.35,110.185,110.32,8346900002.0
2007-11-28 20:05:00,110.33,110.33,110.195,110.33,9903899922.0
2007-11-28 20:10:00,110.19,110.36,110.14,110.33,9345899950.0
2007-11-28 20:15:00,110.34,110.35,110.175,110.31,8926299999.0
2007-11-28 20:20:00,110.32,110.34,110.2,110.23,8276500000.0
2007-11-28 20:25:00,110.27,110.27,110.22,110.26,8417300000.0
2007-11-28 20:30:00,110.27,110.27,110.12,110.16,7979700000.0
2007-11-28 20:35:00,110.17,110.27,110.16,110.23,7644399995.0
2007-11-28 20:40:00,110.15,110.215,110.06,110.17,7723600007.0
2007-11-28 20:45:00,110.17,110.215,110.04,110.215,7755400010.0
2007-11-28 20:50:00,110.215,110.38,109.96,110.375,8677900022.0
2007-11-28 20:55:00,110.0,110.42,109.94,110.4,8961000010.0
2007-11-28 21:00:00,110.395,110.4,109.96,110.33,5568999998.0
2007-11-28 21:05:00,110.33,110.34,109.96,110.01,8670199989.0
2007-11-28 21:10:00,110.03,110.38,110.01,110.335,8878799991.0
2007-11-28 21:15:00,110.08,110.325,110.07,110.325,7609100011.0
2007-11-28 21:20:00,110.08,110.3,110.07,110.245,7154299997.0
2007-11-28 21:25:00,110.245,110.28,110.03,110.06,8484799999.0
2007-11-28 21:30:00,110.05,110.26,110.04,110.165,8875600011.0
2007-11-28 21:35:00,110.07,110.22,110.06,110.08,9411800006.0
2007-11-28 21:40:00,110.09,110.11,110.07,110.09,9662599961.0
2007-11-28 21:45:00,110.095,110.11,110.04,110.04,8441300004.0
2007-11-28 21:50:00,110.04,110.05,109.965,110.005,6918449994.0
2007-11-28 21:55:00,110.005,110.025,109.945,109.97,6758159987.0
2007-11-28 22:00:00,110.04,110.06,109.96,109.995,7092501807.0
2007-11-28 22:05:00,109.995,110.08,109.97,110.02,6386549975.0
2007-11-28 22:10:00,110.02,110.16,110.02,110.14,4804100000.0
2007-11-28 22:15:00,110.15,110.15,110.11,110.13,5858000000.0
2007-11-28 22:20:00,110.14,110.15,110.09,110.15,7086400000.0
2007-11-28 22:25:00,110.095,110.095,110.04,110.065,7072200000.0
2007-11-28 22:30:00,110.06,110.07,110.04,110.065,6649000019.0
2007-11-28 22:35:00,110.065,110.09,110.06,110.085,5329999996.0
2007-11-28 22:40:00,110.075,110.075,109.995,109.995,4446100006.0
2007-11-28 22:45:00,109.995,110.015,109.96,109.965,6698400001.0
2007-11-28 22:50:00,109.965,110.06,109.96,110.04,7987199996.0
2007-11-28 22:55:00,110.03,110.04,110.01,110.01,9592799969.0
2007-11-28 23:00:00,110.05,110.09,109.96,109.97,9254049988.0
2007-11-28 23:05:00,109.96,109.96,109.94,109.94,5672400000.0
2007-11-28 23:10:00,110.08,110.17,110.08,110.15,3743700000.0
2007-11-28 23:15:00,110.15,110.16,110.11,110.14,8480900000.0
2007-11-28 23:20:00,110.14,110.16,110.14,110.16,3882099995.0
2007-11-28 23:25:00,109.93,110.16,109.87,110.105,8901000005.0
2007-11-28 23:30:00,110.105,110.11,109.88,110.05,10565699932.0
2007-11-28 23:35:00,110.05,110.07,109.88,109.89,7439300000.0
2007-11-28 23:40:00,110.02,110.04,109.85,109.88,8586000000.0
2007-11-28 23:45:00,109.87,110.01,109.87,109.88,5879399991.0
2007-11-28 23:50:00,110.015,110.04,109.9,110.03,7578000002.0
2007-11-28 23:55:00,110.03,110.04,109.85,110.0,6951800000.0
2007-11-29 00:00:00,110.0,110.015,109.96,109.97,6565800000.0
2007-11-29 00:05:00,109.97,109.97,109.945,109.965,4615200087.0
2007-11-29 00:10:00,109.97,109.99,109.9,109.9,7263000015.0
2007-11-29 00:15:00,109.9,109.95,109.89,109.94,7569500000.0
2007-11-29 00:20:00,109.95,109.96,109.87,109.9,7611000000.0
2007-11-29 00:25:00,109.9,109.96,109.88,109.91,9510899993.0
2007-11-29 00:30:00,109.91,109.95,109.88,109.895,3181499989.0
2007-11-29 00:35:00,109.895,109.95,109.865,109.93,4220699998.0
2007-11-29 00:40:00,109.94,109.98,109.855,109.875,7313699999.0
2007-11-29 00:45:00,110.03,110.03,109.86,109.93,8079299964.0
2007-11-29 00:50:00,109.95,109.965,109.9,109.92,8432800000.0
2007-11-29 00:55:00,109.91,109.935,109.855,109.885,7258999993.0
2007-11-29 01:00:00,109.96,109.965,109.89,109.935,7169299977.0
2007-11-29 01:05:00,109.935,109.99,109.905,109.985,3239000000.0
2007-11-29 01:10:00,109.965,110.0,109.96,109.965,3180299961.0
2007-11-29 01:15:00,109.965,109.97,109.93,109.955,1557199961.0
2007-11-29 01:20:00,109.955,109.975,109.875,109.9,3109699983.0
2007-11-29 01:25:00,109.9,109.905,109.84,109.845,1316100000.0
2007-11-29 01:30:00,109.845,109.955,109.84,109.91,2407500003.0
2007-11-29 01:35:00,109.91,109.95,109.885,109.935,3017800025.0
2007-11-29 01:40:00,109.935,110.065,109.935,110.035,1545000007.0
2007-11-29 01:45:00,110.035,110.035,109.915,109.945,1256899999.0
2007-11-29 01:50:00,109.945,109.97,109.905,109.93,1589400000.0
2007-11-29 01:55:00,109.93,109.99,109.92,109.965,1285699970.0
2007-11-29 02:00:00,109.965,109.99,109.945,109.945,2298000002.0
2007-11-29 02:05:00,109.945,110.045,109.945,110.02,2944900004.0
2007-11-29 02:10:00,110.02,110.02,109.97,110.015,4815900017.0
2007-11-29 02:15:00,110.015,110.025,109.94,109.955,3802300001.0
2007-11-29 02:20:00,109.95,109.98,109.95,109.97,2982899978.0
2007-11-29 02:25:00,109.97,109.99,109.92,109.98,1838400001.0
2007-11-29 02:30:00,109.98,109.995,109.955,109.98,3028000032.0
2007-11-29 02:35:00,109.975,109.99,109.96,109.975,1502600000.0
2007-11-29 02:40:00,109.975,109.975,109.865,109.865,4240900015.0
2007-11-29 02:45:00,109.875,109.905,109.845,109.855,4417203927.0
2007-11-29 02:50:00,109.855,109.98,109.855,109.98,1893000001.0
2007-11-29 02:55:00,109.98,110.01,109.965,109.995,2273800001.0
2007-11-29 03:00:00,109.995,110.22,109.99,110.185,1584800000.0
2007-11-29 03:05:00,110.185,110.2,110.1,110.115,3874460001.0
2007-11-29 03:10:00,110.12,110.22,110.12,110.155,4323599998.0
2007-11-29 03:15:00,110.155,110.235,110.155,110.215,4680899996.0
2007-11-29 03:20:00,110.225,110.29,110.15,110.155,1934499997.0
2007-11-29 03:25:00,110.155,110.225,110.14,110.18,939700000.0
2007-11-29 03:30:00,110.18,110.195,110.16,110.17,1116400000.0
2007-11-29 03:35:00,110.17,110.18,110.135,110.14,908000000.0
2007-11-29 03:40:00,110.14,110.195,110.13,110.195,2083100044.0
2007-11-29 03:45:00,110.195,110.28,110.08,110.1,2585049997.0
2007-11-29 03:50:00,110.09,110.12,110.05,110.12,8815250000.0
2007-11-29 03:55:00,110.11,110.305,110.09,110.295,9042100004.0
2007-11-29 04:00:00,110.13,110.265,110.11,110.21,9522399976.0
2007-11-29 04:05:00,110.21,110.225,110.16,110.175,901499998.0
2007-11-29 04:10:00,110.175,110.23,110.16,110.22,1504900000.0
2007-11-29 04:15:00,110.22,110.22,110.09,110.11,3575299987.0
2007-11-29 04:20:00,110.155,110.19,110.11,110.11,2467699999.0
2007-11-29 04:25:00,110.11,110.115,110.055,110.095,795300000.0
2007-11-29 04:30:00,110.095,110.205,110.085,110.185,4571700052.0
2007-11-29 04:35:00,110.185,110.185,110.125,110.135,3227100003.0
2007-11-29 04:40:00,110.135,110.175,110.13,110.135,3677500011.0
2007-11-29 04:45:00,110.135,110.14,110.085,110.105,2894200016.0
2007-11-29 04:50:00,110.105,110.135,110.055,110.13,2365899994.0
2007-11-29 04:55:00,110.13,110.15,110.1,110.145,1493300010.0
2007-11-29 05:00:00,110.145,110.15,110.11,110.125,2046300000.0
2007-11-29 05:05:00,110.125,110.125,110.07,110.115,2004100004.0
2007-11-29 05:10:00,110.115,110.13,110.11,110.125,3505499976.0
2007-11-29 05:15:00,110.12,110.14,110.095,110.11,1129600000.0
2007-11-29 05:20:00,110.11,110.12,110.045,110.07,4161800001.0
2007-11-29 05:25:00,110.07,110.155,110.06,110.14,2406349968.0
2007-11-29 05:30:00,110.15,110.155,110.115,110.12,2708830000.0
2007-11-29 05:35:00,110.12,110.135,110.105,110.125,4051150014.0
2007-11-29 05:40:00,110.13,110.21,110.13,110.185,3550799965.0
2007-11-29 05:45:00,110.185,110.265,110.185,110.255,4053499989.0
2007-11-29 05:50:00,110.25,110.27,110.155,110.165,1763250000.0
2007-11-29 05:55:00,110.165,110.18,110.055,110.08,2837300003.0
2007-11-29 06:00:00,110.08,110.095,110.06,110.065,1583699998.0
2007-11-29 06:05:00,110.065,110.11,110.06,110.09,2007599991.0
2007-11-29 06:10:00,110.09,110.11,110.08,110.09,2211700000.0
2007-11-29 06:15:00,110.085,110.09,110.03,110.045,3949300005.0
2007-11-29 06:20:00,110.045,110.105,110.01,110.085,1983299991.0
2007-11-29 06:25:00,110.085,110.09,109.97,109.985,2157199999.0
2007-11-29 06:30:00,109.985,110.01,109.965,109.975,3026799999.0
2007-11-29 06:35:00,109.975,109.98,109.94,109.94,1534699994.0
2007-11-29 06:40:00,109.94,110.02,109.9,109.965,5530400001.0
2007-11-29 06:45:00,109.965,109.97,109.93,109.94,2197200001.0
2007-11-29 06:50:00,109.935,109.95,109.915,109.925,3977199999.0
2007-11-29 06:55:00,109.925,109.96,109.875,109.9,4073700000.0
2007-11-29 07:00:00,109.895,109.955,109.89,109.935,804999997.0
2007-11-29 07:05:00,109.935,109.95,109.925,109.94,1245300000.0
2007-11-29 07:10:00,109.94,110.035,109.93,110.035,1259499999.0
2007-11-29 07:15:00,110.04,110.11,110.03,110.1,1638600041.0
2007-11-29 07:20:00,110.1,110.11,110.05,110.09,2359899999.0
2007-11-29 07:25:00,110.09,110.1,110.05,110.075,2315800001.0
2007-11-29 07:30:00,110.075,110.085,109.98,109.99,2148710001.0
2007-11-29 07:35:00,109.99,110.005,109.95,109.975,1615100001.0
2007-11-29 07:40:00,109.975,110.03,109.97,110.015,1181199999.0
2007-11-29 07:45:00,110.015,110.05,110.0,110.015,1103199998.0
2007-11-29 07:50:00,110.015,110.015,109.98,110.005,1248399999.0
2007-11-29 07:55:00,110.005,110.035,109.995,110.035,4458699996.0
2007-11-29 08:00:00,110.035,110.05,109.935,109.99,3441499998.0
2007-11-29 08:05:00,109.99,110.11,109.985,110.08,190600000.0
2007-11-29 08:10:00,110.09,110.1,110.01,110.015,285500000.0
2007-11-29 08:15:00,110.015,110.05,110.0,110.05,3660699945.0
2007-11-29 08:20:00,110.05,110.07,110.01,110.02,2312700002.0
2007-11-29 08:25:00,110.02,110.02,109.975,109.985,1701700002.0
2007-11-29 08:30:00,109.985,110.01,109.95,109.975,2086700001.0
2007-11-29 08:35:00,109.98,110.05,109.945,110.045,4056600011.0
2007-11-29 08:40:00,110.045,110.05,109.97,109.975,2066299992.0
2007-11-29 08:45:00,109.965,109.985,109.945,109.955,1890800010.0
2007-11-29 08:50:00,109.955,110.02,109.93,109.995,2164500000.0
2007-11-29 08:55:00,109.995,110.195,109.995,110.165,4769000006.0
2007-11-29 09:00:00,110.165,110.18,110.05,110.115,4736849984.0
2007-11-29 09:05:00,110.115,110.13,109.83,110.09,3142600056.0
2007-11-29 09:10:00,110.09,110.11,110.07,110.095,1951464999.0
2007-11-29 09:15:00,110.095,110.105,110.045,110.07,1784949996.0
2007-11-29 09:20:00,110.07,110.08,110.01,110.045,3722150000.0
2007-11-29 09:25:00,110.045,110.1,110.04,110.07,1744454999.0
2007-11-29 09:30:00,110.07,110.1,109.995,110.0,2241000000.0
2007-11-29 09:35:00,109.98,110.015,109.945,109.99,3937200008.0
2007-11-29 09:40:00,109.99,109.99,109.9,109.905,2368299987.0
2007-11-29 09:45:00,109.905,109.92,109.745,109.755,4722599990.0
2007-11-29 09:50:00,109.74,109.785,109.68,109.77,2772400010.0
2007-11-29 09:55:00,109.77,109.78,109.675,109.755,3747099998.0
2007-11-29 10:00:00,109.755,109.85,109.74,109.845,1428299998.0
2007-11-29 10:05:00,109.845,109.915,109.82,109.915,1239150001.0
2007-11-29 10:10:00,109.915,109.955,109.855,109.885,2261499996.0
2007-11-29 10:15:00,109.885,110.03,109.87,110.025,1728700003.0
2007-11-29 10:20:00,110.025,110.165,109.985,109.995,2745100001.0
2007-11-29 10:25:00,109.995,110.1,109.945,110.1,3545600004.0
2007-11-29 10:30:00,110.1,110.24,110.06,110.125,2493659997.0
2007-11-29 10:35:00,110.125,110.22,110.095,110.22,2409399990.0
2007-11-29 10:40:00,110.22,110.25,110.14,110.195,4313099984.0
2007-11-29 10:45:00,110.195,110.23,110.115,110.125,1699900002.0
2007-11-29 10:50:00,110.125,110.135,109.965,110.1,3037449997.0
2007-11-29 10:55:00,110.09,110.185,110.09,110.185,3591250000.0
2007-11-29 11:00:00,110.185,110.19,110.11,110.11,2672599999.0
2007-11-29 11:05:00,110.11,110.165,110.0,110.11,2293850004.0
2007-11-29 11:10:00,110.1,110.11,110.025,110.085,4351900008.0
2007-11-29 11:15:00,110.085,110.11,110.03,110.075,3397959982.0
2007-11-29 11:20:00,110.075,110.11,110.03,110.06,2118000008.0
2007-11-29 11:25:00,110.06,110.085,110.06,110.065,758200000.0
2007-11-29 11:30:00,110.065,110.1,110.05,110.1,1521999998.0
2007-11-29 11:35:00,110.055,110.165,110.05,110.135,3978620004.0
2007-11-29 11:40:00,110.135,110.17,110.115,110.13,2410000023.0
2007-11-29 11:45:00,110.125,110.15,110.1,110.12,4903600006.0
2007-11-29 11:50:00,110.12,110.125,110.05,110.07,4630000001.0
2007-11-29 11:55:00,110.095,110.135,110.04,110.05,6857700004.0
2007-11-29 12:00:00,110.06,110.085,110.02,110.045,3930380008.0
2007-11-29 12:05:00,110.045,110.135,110.045,110.115,3297700002.0
2007-11-29 12:10:00,110.115,110.125,110.045,110.085,2845800023.0
2007-11-29 12:15:00,110.085,110.12,110.065,110.075,3292399994.0
2007-11-29 12:20:00,109.87,110.075,109.84,110.065,1477300000.0
2007-11-29 12:25:00,110.06,110.09,109.84,109.85,3800699976.0
2007-11-29 12:30:00,110.08,110.11,110.08,110.1,4335300003.0
2007-11-29 12:35:00,110.1,110.12,109.9,109.95,5898599997.0
2007-11-29 12:40:00,110.09,110.16,109.98,110.0,7105399975.0
2007-11-29 12:45:00,110.135,110.22,110.135,110.2,2911000001.0
2007-11-29 12:50:00,110.2,110.22,110.08,110.08,2440100008.0
2007-11-29 12:55:00,110.08,110.08,110.045,110.06,5874899969.0
2007-11-29 13:00:00,110.06,110.07,109.98,109.985,2591600005.0
2007-11-29 13:05:00,109.96,110.015,109.89,109.95,5627249930.0
2007-11-29 13:10:00,109.945,110.015,109.86,109.91,6491899980.0
2007-11-29 13:15:00,109.915,110.01,109.875,109.88,1938299995.0
2007-11-29 13:20:00,109.88,109.905,109.845,109.87,3880200000.0
2007-11-29 13:25:00,109.875,109.89,109.815,109.86,3783399997.0
2007-11-29 13:30:00,109.86,109.925,109.83,109.92,2783600008.0
2007-11-29 13:35:00,109.92,109.965,109.885,109.965,2856799996.0
2007-11-29 13:40:00,109.96,110.065,109.96,110.01,2419400005.0
2007-11-29 13:45:00,110.01,110.03,109.945,109.975,2400200004.0
2007-11-29 13:50:00,109.975,109.99,109.915,109.935,4837449995.0
2007-11-29 13:55:00,109.935,110.01,109.92,109.945,3639199996.0
2007-11-29 14:00:00,109.945,109.98,109.935,109.955,2249800021.0
2007-11-29 14:05:00,109.955,109.975,109.9,109.92,2051800052.0
2007-11-29 14:10:00,109.92,110.025,109.885,110.0,3157899995.0
2007-11-29 14:15:00,110.0,110.02,109.97,110.005,2710199985.0
2007-11-29 14:20:00,110.005,110.075,110.0,110.05,2433300010.0
2007-11-29 14:25:00,110.05,110.07,110.01,110.02,2782399998.0
2007-11-29 14:30:00,110.02,110.09,110.02,110.065,3447500000.0
2007-11-29 14:35:00,110.065,110.105,110.045,110.065,7409699982.0
2007-11-29 14:40:00,110.065,110.15,110.035,110.115,2747100000.0
2007-11-29 14:45:00,109.83,110.16,109.8,110.12,3908600003.0
2007-11-29 14:50:00,110.12,110.16,110.11,110.13,3846750004.0
2007-11-29 14:55:00,109.92,110.125,109.91,109.92,7172199978.0
2007-11-29 15:00:00,109.91,110.14,109.84,110.13,4317699970.0
2007-11-29 15:05:00,110.13,110.14,110.06,110.07,4369010006.0
2007-11-29 15:10:00,110.065,110.075,110.015,110.07,4651700002.0
2007-11-29 15:15:00,110.07,110.08,109.955,109.98,1569200003.0
2007-11-29 15:20:00,109.98,109.98,109.86,109.89,6717400003.0
2007-11-29 15:25:00,109.885,109.94,109.885,109.9,2818740000.0
2007-11-29 15:30:00,109.9,109.975,109.765,109.865,4484419995.0
2007-11-29 15:35:00,109.85,109.945,109.835,109.835,3847400019.0
2007-11-29 15:40:00,109.825,109.875,109.81,109.825,2657800014.0
2007-11-29 15:45:00,109.93,109.94,109.785,109.89,3661543971.0
2007-11-29 15:50:00,109.89,109.955,109.865,109.925,3586999987.0
2007-11-29 15:55:00,109.925,109.96,109.895,109.925,3202889991.0
2007-11-29 16:00:00,109.925,109.93,109.76,109.76,3498830015.0
2007-11-29 16:05:00,109.76,109.855,109.76,109.83,5103600013.0
2007-11-29 16:10:00,109.83,109.88,109.805,109.855,4703700031.0
2007-11-29 16:15:00,109.855,109.86,109.81,109.85,4642000037.0
2007-11-29 16:20:00,109.855,109.905,109.845,109.9,5056200024.0
2007-11-29 16:25:00,109.9,109.95,109.87,109.88,1500600001.0
2007-11-29 16:30:00,109.885,109.9,109.82,109.85,1042500001.0
2007-11-29 16:35:00,109.85,109.905,109.845,109.89,1117099997.0
2007-11-29 16:40:00,109.89,109.97,109.89,109.945,5685399993.0
2007-11-29 16:45:00,109.945,109.95,109.775,109.8,4480599996.0
2007-11-29 16:50:00,109.8,109.86,109.54,109.83,5649700072.0
2007-11-29 16:55:00,109.825,109.85,109.6,109.785,4850300001.0
2007-11-29 17:00:00,109.79,109.825,109.65,109.765,5454400012.0
2007-11-29 17:05:00,109.765,109.765,109.555,109.57,4157000013.0
2007-11-29 17:10:00,109.57,109.82,109.5,109.55,4418349995.0
2007-11-29 17:15:00,109.55,109.64,109.54,109.555,4008900002.0
2007-11-29 17:20:00,109.555,109.62,109.47,109.615,2000500008.0
2007-11-29 17:25:00,109.615,109.64,109.58,109.59,2478000008.0
2007-11-29 17:30:00,109.59,109.6,109.505,109.535,1781000001.0
2007-11-29 17:35:00,109.535,109.63,109.5,109.595,2923599998.0
2007-11-29 17:40:00,109.6,109.635,109.58,109.595,7156600007.0
2007-11-29 17:45:00,109.595,109.66,109.555,109.575,6759800011.0
2007-11-29 17:50:00,109.58,109.61,109.55,109.595,3026749985.0
2007-11-29 17:55:00,109.59,109.69,109.585,109.665,6941399995.0
2007-11-29 18:00:00,109.665,109.68,109.635,109.65,8115299994.0
2007-11-29 18:05:00,109.65,109.93,109.65,109.74,3646800000.0
2007-11-29 18:10:00,109.74,109.93,109.725,109.89,3769899998.0
2007-11-29 18:15:00,109.89,109.905,109.77,109.785,2330450005.0
2007-11-29 18:20:00,109.785,109.81,109.745,109.755,3848299973.0
2007-11-29 18:25:00,109.755,109.82,109.71,109.79,3062800038.0
2007-11-29 18:30:00,109.79,109.98,109.78,109.97,5424799997.0
2007-11-29 18:35:00,109.98,109.98,109.84,109.925,4607400010.0
2007-11-29 18:40:00,109.925,110.03,109.9,110.0,4190900016.0
2007-11-29 18:45:00,110.0,110.055,109.96,109.96,3208900006.0
2007-11-29 18:50:00,109.96,109.98,109.92,109.955,2140830002.0
2007-11-29 18:55:00,109.95,109.975,109.93,109.94,1917200001.0
2007-11-29 19:00:00,109.94,109.95,109.92,109.925,1362399999.0
2007-11-29 19:05:00,109.925,109.945,109.915,109.945,5597300056.0
2007-11-29 19:10:00,109.94,109.94,109.805,109.805,4349100041.0
2007-11-29 19:15:00,109.72,109.78,109.72,109.745,2737899992.0
2007-11-29 19:20:00,109.755,109.795,109.69,109.79,3609650005.0
2007-11-29 19:25:00,109.79,109.83,109.65,109.82,2777150044.0
2007-11-29 19:30:00,109.825,109.84,109.81,109.835,1442000000.0
2007-11-29 19:35:00,109.835,109.88,109.825,109.86,3258699997.0
2007-11-29 19:40:00,109.86,109.88,109.835,109.845,3990599988.0
2007-11-29 19:45:00,109.85,109.865,109.74,109.755,7754000043.0
2007-11-29 19:50:00,109.755,109.82,109.755,109.81,5451300043.0
2007-11-29 19:55:00,109.81,109.83,109.65,109.66,3364999997.0
2007-11-29 20:00:00,109.66,109.715,109.575,109.63,4007000016.0
2007-11-29 20:05:00,109.575,109.74,109.565,109.72,2093703997.0
2007-11-29 20:10:00,109.72,109.755,109.68,109.735,6352699956.0
2007-11-29 20:15:00,109.69,109.78,109.68,109.69,8899500023.0
2007-11-29 20:20:00,109.705,109.725,109.66,109.7,3714699994.0
2007-11-29 20:25:00,109.71,109.71,109.625,109.67,4222000002.0
2007-11-29 20:30:00,109.665,109.755,109.665,109.69,4465299998.0
2007-11-29 20:35:00,109.69,109.73,109.67,109.73,3483400000.0
2007-11-29 20:40:00,109.645,109.68,109.54,109.555,6880500003.0
2007-11-29 20:45:00,109.555,109.625,109.545,109.615,4657899987.0
2007-11-29 20:50:00,109.615,109.73,109.605,109.69,2124500000.0
2007-11-29 20:55:00,109.685,109.715,109.64,109.645,2887400000.0
2007-11-29 21:00:00,109.65,109.68,109.605,109.64,5192900022.0
2007-11-29 21:05:00,109.64,109.88,109.625,109.685,7731099976.0
2007-11-29 21:10:00,109.685,109.705,109.655,109.685,4437099976.0
2007-11-29 21:15:00,109.685,109.78,109.685,109.76,4789599986.0
2007-11-29 21:20:00,109.75,109.8,109.68,109.71,9128299960.0
2007-11-29 21:25:00,109.71,109.83,109.68,109.745,1524300003.0
2007-11-29 21:30:00,109.745,109.8,109.66,109.695,3532499996.0
2007-11-29 21:35:00,109.7,109.745,109.685,109.74,5082499990.0
2007-11-29 21:40:00,109.74,109.785,109.73,109.785,2571300007.0
2007-11-29 21:45:00,109.785,109.805,109.75,109.775,5824499988.0
2007-11-29 21:50:00,109.775,109.86,109.775,109.86,4221299992.0
2007-11-29 21:55:00,109.85,109.85,109.78,109.84,3473000004.0
2007-11-29 22:00:00,109.84,109.885,109.82,109.86,4268500012.0
2007-11-29 22:05:00,109.845,109.905,109.845,109.89,6646000434.0
2007-11-29 22:10:00,109.89,109.89,109.77,109.775,4202100026.0
2007-11-29 22:15:00,109.775,109.805,109.735,109.765,7328500021.0
2007-11-29 22:20:00,109.76,109.85,109.745,109.78,4774900007.0
2007-11-29 22:25:00,109.92,109.92,109.8,109.835,2570799976.0
2007-11-29 22:30:00,109.835,109.835,109.745,109.785,4277100014.0
2007-11-29 22:35:00,109.785,109.92,109.745,109.765,4922499993.0
2007-11-29 22:40:00,109.765,109.845,109.755,109.83,5962880042.0
2007-11-29 22:45:00,109.83,109.89,109.82,109.875,4386399993.0
2007-11-29 22:50:00,109.86,109.87,109.825,109.865,2492400011.0
2007-11-29 22:55:00,109.865,109.92,109.825,109.87,3054599994.0
2007-11-29 23:00:00,109.87,109.87,109.835,109.835,4457400022.0
2007-11-29 23:05:00,109.845,109.87,109.835,109.845,7320399991.0
2007-11-29 23:10:00,109.845,109.87,109.81,109.87,6112599960.0
2007-11-29 23:15:00,109.87,109.87,109.82,109.86,5282600001.0
2007-11-29 23:20:00,109.86,109.9,109.85,109.9,3442399999.0
2007-11-29 23:25:00,109.91,109.935,109.895,109.91,6749500000.0
2007-11-29 23:30:00,109.9,109.965,109.9,109.93,3656300000.0
2007-11-29 23:35:00,109.93,109.935,109.915,109.92,2577300000.0
2007-11-29 23:40:00,109.92,109.93,109.885,109.9,2501600005.0
2007-11-29 23:45:00,109.9,109.935,109.81,109.915,5313600030.0
2007-11-29 23:50:00,109.915,109.935,109.89,109.915,5807400040.0
2007-11-29 23:55:00,109.915,109.93,109.9,109.9,7304900000.0
2007-11-30 00:00:00,109.91,109.935,109.86,109.885,7011599980.0
2007-11-30 00:05:00,109.885,109.885,109.79,109.85,5936100000.0
2007-11-30 00:10:00,109.855,109.865,109.78,109.865,6163600000.0
2007-11-30 00:15:00,109.81,109.845,109.76,109.76,8055600000.0
2007-11-30 00:20:00,109.77,109.87,109.77,109.79,6461200000.0
2007-11-30 00:25:00,109.89,109.89,109.82,109.82,2464600000.0
2007-11-30 00:30:00,109.8,109.925,109.74,109.74,2819200068.0
2007-11-30 00:35:00,109.91,109.925,109.9,109.92,3352400068.0
2007-11-30 00:40:00,109.72,109.92,109.72,109.855,5090800000.0
2007-11-30 00:45:00,109.855,109.865,109.71,109.71,3997499989.0
2007-11-30 00:50:00,109.83,109.84,109.68,109.825,5097899979.0
2007-11-30 00:55:00,109.825,109.835,109.715,109.825,5860200021.0
2007-11-30 01:00:00,109.825,109.84,109.795,109.825,2255099998.0
2007-11-30 01:05:00,109.825,109.875,109.775,109.785,6519200099.0
2007-11-30 01:10:00,109.785,109.835,109.775,109.81,5378899994.0
2007-11-30 01:15:00,109.81,109.82,109.765,109.765,6788199991.0
2007-11-30 01:20:00,109.76,109.81,109.76,109.805,2094500000.0
2007-11-30 01:25:00,109.805,109.845,109.67,109.825,6514400043.0
2007-11-30 01:30:00,109.825,109.835,109.73,109.74,4808800070.0
2007-11-30 01:35:00,109.82,109.9,109.735,109.74,2121200000.0
2007-11-30 01:40:00,109.74,109.745,109.655,109.67,6639200008.0
2007-11-30 01:45:00,109.67,109.74,109.65,109.725,2964600002.0
2007-11-30 01:50:00,109.725,109.765,109.675,109.765,3787799945.0
2007-11-30 01:55:00,109.765,109.78,109.745,109.77,4926600048.0
2007-11-30 02:00:00,110.13,110.15,109.795,109.865,3653699964.0
2007-11-30 02:05:00,109.865,109.885,109.825,109.85,4173147983.0
2007-11-30 02:10:00,109.85,109.88,109.815,109.825,2009900005.0
2007-11-30 02:15:00,109.825,109.825,109.745,109.785,2605699999.0
2007-11-30 02:20:00,109.775,109.81,109.775,109.785,1565400000.0
2007-11-30 02:25:00,109.78,110.23,109.695,109.74,2038200004.0
2007-11-30 02:30:00,109.74,109.82,109.735,109.82,4098099992.0
2007-11-30 02:35:00,109.82,109.925,109.815,109.915,6137699977.0
2007-11-30 02:40:00,109.915,109.97,109.87,109.95,2491800003.0
2007-11-30 02:45:00,109.95,110.05,109.925,110.01,3807800005.0
2007-11-30 02:50:00,110.01,110.25,110.01,110.045,5770100018.0
2007-11-30 02:55:00,110.04,110.165,110.04,110.125,6492800011.0
2007-11-30 03:00:00,110.125,110.22,110.11,110.115,4811093984.0
2007-11-30 03:05:00,110.12,110.295,110.12,110.275,5111900012.0
2007-11-30 03:10:00,110.13,110.27,110.13,110.265,7974999980.0
2007-11-30 03:15:00,110.1,110.22,110.08,110.155,5431900018.0
2007-11-30 03:20:00,110.155,110.19,110.1,110.165,3490000015.0
2007-11-30 03:25:00,110.16,110.265,110.16,110.205,4644399977.0
2007-11-30 03:30:00,110.205,110.215,110.05,110.07,5460399998.0
2007-11-30 03:35:00,110.06,110.195,110.06,110.09,6970599959.0
2007-11-30 03:40:00,110.09,110.185,110.04,110.145,4003600001.0
2007-11-30 03:45:00,110.145,110.19,110.095,110.165,3503500008.0
2007-11-30 03:50:00,110.165,110.28,110.165,110.27,3012299995.0
2007-11-30 03:55:00,110.275,110.305,110.185,110.2,3600200001.0
2007-11-30 04:00:00,110.2,110.21,110.175,110.185,4374300010.0
2007-11-30 04:05:00,110.185,110.2,110.145,110.145,4578000048.0
2007-11-30 04:10:00,110.145,110.19,110.1,110.1,3060700007.0
2007-11-30 04:15:00,110.1,110.165,110.09,110.165,4514400013.0
2007-11-30 04:20:00,110.24,110.25,110.11,110.115,6195500005.0
2007-11-30 04:25:00,110.115,110.12,110.0,110.025,2466600004.0
2007-11-30 04:30:00,110.035,110.09,110.015,110.075,3409600014.0
2007-11-30 04:35:00,110.075,110.105,110.05,110.105,5114699991.0
2007-11-30 04:40:00,110.105,110.17,110.065,110.16,3245400000.0
2007-11-30 04:45:00,110.155,110.2,110.135,110.145,6114999946.0
2007-11-30 04:50:00,110.135,110.35,110.125,110.135,1951162033.0
2007-11-30 04:55:00,110.135,110.215,110.13,110.2,1787800003.0
2007-11-30 05:00:00,110.2,110.245,110.165,110.24,5943299958.0
2007-11-30 05:05:00,110.235,110.34,110.195,110.195,4718099996.0
2007-11-30 05:10:00,110.195,110.32,110.175,110.18,1956750001.0
2007-11-30 05:15:00,110.18,110.245,110.165,110.24,3592199959.0
2007-11-30 05:20:00,110.24,110.315,110.23,110.295,1302100000.0
2007-11-30 05:25:00,110.295,110.325,110.275,110.29,5827900011.0
2007-11-30 05:30:00,110.29,110.295,110.245,110.27,5212599978.0
2007-11-30 05:35:00,110.27,110.28,110.205,110.24,3661599989.0
2007-11-30 05:40:00,110.24,110.405,110.24,110.39,4157399980.0
2007-11-30 05:45:00,110.39,110.43,110.34,110.39,6146200000.0
2007-11-30 05:50:00,110.355,110.38,110.315,110.32,6173200003.0
2007-11-30 05:55:00,110.32,110.38,110.32,110.345,2651399997.0
2007-11-30 06:00:00,110.355,110.38,110.28,110.29,1589900000.0
2007-11-30 06:05:00,110.29,110.36,110.29,110.325,6331000032.0
2007-11-30 06:10:00,110.325,110.365,110.305,110.345,4843999975.0
2007-11-30 06:15:00,110.345,110.37,110.335,110.345,4565820001.0
2007-11-30 06:20:00,110.36,110.365,110.295,110.315,6442499974.0
2007-11-30 06:25:00,110.315,110.395,110.315,110.36,4129200010.0
2007-11-30 06:30:00,110.33,110.42,110.315,110.4,7055699983.0
2007-11-30 06:35:00,110.385,110.4,110.325,110.38,6873899926.0
2007-11-30 06:40:00,110.38,110.385,110.34,110.355,4656099989.0
2007-11-30 06:45:00,110.355,110.41,110.345,110.4,3697600043.0
2007-11-30 06:50:00,110.4,110.4,110.25,110.345,8447100005.0
2007-11-30 06:55:00,110.22,110.365,110.2,110.355,8388200001.0
2007-11-30 07:00:00,110.355,110.395,110.34,110.375,2825880006.0
2007-11-30 07:05:00,110.375,110.38,110.21,110.36,3698199996.0
2007-11-30 07:10:00,110.36,110.38,110.32,110.37,5989999982.0
2007-11-30 07:15:00,110.365,110.385,110.345,110.37,3527300003.0
2007-11-30 07:20:00,110.37,110.38,110.34,110.365,4323900005.0
2007-11-30 07:25:00,110.365,110.375,110.35,110.37,3837999996.0
2007-11-30 07:30:00,110.365,110.37,110.335,110.35,5199299993.0
2007-11-30 07:35:00,110.355,110.355,110.32,110.35,8323199980.0
2007-11-30 07:40:00,110.35,110.47,110.345,110.35,4253200000.0
2007-11-30 07:45:00,110.35,110.35,110.26,110.275,2903000001.0
2007-11-30 07:50:00,110.275,110.29,110.22,110.235,5143700001.0
2007-11-30 07:55:00,110.235,110.24,110.205,110.23,1586700206.0
2007-11-30 08:00:00,110.23,110.29,110.225,110.245,6532601020.0
2007-11-30 08:05:00,110.245,110.285,110.215,110.285,2371200001.0
2007-11-30 08:10:00,110.285,110.36,110.28,110.34,1557000000.0
2007-11-30 08:15:00,110.34,110.36,110.28,110.36,2525000000.0
2007-11-30 08:20:00,110.36,110.39,110.325,110.375,2747000001.0
2007-11-30 08:25:00,110.375,110.42,110.32,110.415,3788599989.0
2007-11-30 08:30:00,110.42,110.42,110.285,110.34,4069500002.0
2007-11-30 08:35:00,110.34,110.385,110.315,110.385,5659799955.0
2007-11-30 08:40:00,110.385,110.48,110.37,110.395,2398799997.0
2007-11-30 08:45:00,110.395,110.45,110.14,110.405,3882960033.0
2007-11-30 08:50:00,110.405,110.45,110.4,110.435,3094200026.0
2007-11-30 08:55:00,110.425,110.46,110.17,110.415,3215500002.0
2007-11-30 09:00:00,110.42,110.54,110.42,110.53,4610949998.0
2007-11-30 09:05:00,110.52,110.52,110.07,110.475,5035500007.0
2007-11-30 09:10:00,110.475,110.475,110.365,110.46,5756800003.0
2007-11-30 09:15:00,110.46,110.46,110.345,110.36,4334780001.0
2007-11-30 09:20:00,110.36,110.365,110.09,110.245,4194399969.0
2007-11-30 09:25:00,110.14,110.34,110.14,110.3,8222000046.0
2007-11-30 09:30:00,110.3,110.34,110.26,110.315,2751100000.0
2007-11-30 09:35:00,110.315,110.315,110.1,110.15,8375620012.0
2007-11-30 09:40:00,110.15,110.17,110.04,110.16,5597600014.0
2007-11-30 09:45:00,110.16,110.21,110.15,110.16,3654999991.0
2007-11-30 09:50:00,110.165,110.24,110.16,110.215,4414249975.0
2007-11-30 09:55:00,110.225,110.285,110.175,110.275,4996999986.0
2007-11-30 10:00:00,110.285,110.295,110.155,110.17,5930200016.0
2007-11-30 10:05:00,110.17,110.18,110.05,110.115,3709402593.0
2007-11-30 10:10:00,110.105,110.15,110.02,110.06,1492999998.0
2007-11-30 10:15:00,110.06,110.11,110.035,110.105,3255511984.0
2007-11-30 10:20:00,110.105,110.155,110.085,110.15,4442300026.0
2007-11-30 10:25:00,110.15,110.225,110.135,110.15,2259600005.0
2007-11-30 10:30:00,110.145,110.155,110.055,110.12,7305600003.0
2007-11-30 10:35:00,110.26,110.31,110.1,110.155,8127699997.0
2007-11-30 10:40:00,110.155,110.32,110.145,110.29,7534599989.0
2007-11-30 10:45:00,110.3,110.31,110.155,110.16,7179137964.0
2007-11-30 10:50:00,110.27,110.29,110.15,110.16,1721600000.0
2007-11-30 10:55:00,110.34,110.36,110.075,110.115,3685140004.0
2007-11-30 11:00:00,110.115,110.13,110.035,110.105,7859799983.0
2007-11-30 11:05:00,110.49,110.6,110.055,110.075,8217300062.0
2007-11-30 11:10:00,110.41,110.47,110.075,110.095,3135379967.0
2007-11-30 11:15:00,110.095,110.14,110.06,110.13,2177699999.0
2007-11-30 11:20:00,110.125,110.19,110.12,110.17,4620690022.0
2007-11-30 11:25:00,110.17,110.75,110.14,110.71,4030799985.0
2007-11-30 11:30:00,110.7,110.71,110.175,110.245,3425400009.0
2007-11-30 11:35:00,110.25,110.31,110.245,110.305,5488259995.0
2007-11-30 11:40:00,110.305,110.69,110.255,110.64,6701500015.0
2007-11-30 11:45:00,110.285,110.58,110.255,110.56,5239700027.0
2007-11-30 11:50:00,110.57,110.63,110.25,110.62,4337000033.0
2007-11-30 11:55:00,110.345,110.405,110.33,110.35,2627049999.0
2007-11-30 12:00:00,110.35,110.505,110.33,110.505,4104099985.0
2007-11-30 12:05:00,110.495,110.59,110.41,110.43,7063999999.0
2007-11-30 12:10:00,110.43,110.56,110.41,110.54,4593099996.0
2007-11-30 12:15:00,110.54,110.74,110.5,110.735,2731499997.0
2007-11-30 12:20:00,110.735,110.87,110.715,110.76,6054190017.0
2007-11-30 12:25:00,110.76,110.76,110.68,110.715,2239279994.0
2007-11-30 12:30:00,110.715,110.75,110.625,110.705,4404300005.0
2007-11-30 12:35:00,110.705,110.765,110.645,110.67,6483650050.0
2007-11-30 12:40:00,110.66,110.74,110.64,110.65,7579700018.0
2007-11-30 12:45:00,110.65,110.68,110.56,110.565,5474300056.0
2007-11-30 12:50:00,110.565,110.64,110.56,110.635,2602800000.0
2007-11-30 12:55:00,110.635,110.685,110.41,110.67,3886500002.0
2007-11-30 13:00:00,110.485,110.66,110.485,110.575,8410100008.0
2007-11-30 13:05:00,110.575,110.7,110.575,110.64,8921100078.0
2007-11-30 13:10:00,110.64,110.73,110.605,110.64,8349599978.0
2007-11-30 13:15:00,110.71,110.71,110.635,110.67,5153699999.0
2007-11-30 13:20:00,110.67,110.69,110.645,110.69,4491450057.0
2007-11-30 13:25:00,110.71,110.74,110.645,110.685,3627899956.0
2007-11-30 13:30:00,110.685,110.7,110.59,110.61,1823199996.0
2007-11-30 13:35:00,110.61,110.705,110.61,110.68,2664500010.0
2007-11-30 13:40:00,110.68,110.68,110.595,110.635,3418699998.0
2007-11-30 13:45:00,110.635,110.64,110.595,110.61,1209600008.0
2007-11-30 13:50:00,110.61,110.635,110.595,110.625,4623499997.0
2007-11-30 13:55:00,110.625,110.68,110.615,110.67,5003550021.0
2007-11-30 14:00:00,110.67,110.69,110.655,110.665,3114899992.0
2007-11-30 14:05:00,110.67,110.735,110.665,110.725,3620699996.0
2007-11-30 14:10:00,110.72,110.75,110.65,110.71,9426950037.0
2007-11-30 14:15:00,110.7,110.72,110.68,110.69,6555999985.0
2007-11-30 14:20:00,110.68,110.7,110.65,110.68,6555999985.0
2007-11-30 14:25:00,110.72,110.78,110.71,110.725,4017199998.0
2007-11-30 14:30:00,110.735,110.78,110.69,110.75,3674249983.0
2007-11-30 14:35:00,110.75,110.83,110.59,110.8,1969499999.0
2007-11-30 14:40:00,110.8,110.805,110.715,110.74,2299699997.0
2007-11-30 14:45:00,110.745,110.8,110.68,110.68,3673500001.0
2007-11-30 14:50:00,110.68,110.725,110.63,110.64,2735899991.0
2007-11-30 14:55:00,110.64,110.73,110.635,110.715,5098499965.0
2007-11-30 15:00:00,110.715,110.85,110.655,110.85,5056000054.0
2007-11-30 15:05:00,110.84,110.85,110.665,110.82,7855700042.0
2007-11-30 15:10:00,110.83,110.92,110.82,110.9,7685500000.0
2007-11-30 15:15:00,110.91,110.91,110.7,110.7,7685500000.0
2007-11-30 15:20:00,110.7,110.71,110.655,110.69,4273100000.0
2007-11-30 15:25:00,110.69,110.89,110.62,110.62,6124999988.0
2007-11-30 15:30:00,110.62,110.87,110.6,110.655,3121699999.0
2007-11-30 15:35:00,110.655,110.95,110.6,110.94,3794799999.0
2007-11-30 15:40:00,110.675,110.785,110.665,110.75,6171430009.0
2007-11-30 15:45:00,110.75,110.84,110.75,110.815,2025603000.0
2007-11-30 15:50:00,110.815,110.84,110.745,110.82,2243899994.0
2007-11-30 15:55:00,110.82,110.88,110.735,110.79,5257940013.0
2007-11-30 16:00:00,110.79,110.86,110.775,110.86,5748200036.0
2007-11-30 16:05:00,110.86,110.86,110.825,110.83,1458800003.0
2007-11-30 16:10:00,110.83,110.94,110.825,110.905,6966650004.0
2007-11-30 16:15:00,110.895,111.04,110.86,111.02,6202199990.0
2007-11-30 16:20:00,111.03,111.06,110.875,110.92,6958099990.0
2007-11-30 16:25:00,110.915,110.925,110.865,110.885,3884799984.0
2007-11-30 16:30:00,110.88,111.14,110.855,110.885,4068799978.0
2007-11-30 16:35:00,110.885,110.955,110.88,110.945,4817599995.0
2007-11-30 16:40:00,110.945,111.17,110.895,110.925,6416006026.0
2007-11-30 16:45:00,110.925,111.18,110.815,110.86,7346399967.0
2007-11-30 16:50:00,110.86,110.88,110.82,110.86,4220399998.0
2007-11-30 16:55:00,110.855,110.91,110.835,110.885,2198900005.0
2007-11-30 17:00:00,110.885,110.94,110.865,110.885,2704300003.0
2007-11-30 17:05:00,110.885,110.965,110.885,110.96,2663150003.0
2007-11-30 17:10:00,110.87,110.965,110.86,110.86,5043300006.0
2007-11-30 17:15:00,110.955,111.05,110.955,111.035,3024200007.0
2007-11-30 17:20:00,111.035,111.08,111.015,111.03,1694721000.0
2007-11-30 17:25:00,111.03,111.08,111.0,111.075,1725140007.0
2007-11-30 17:30:00,111.075,111.155,111.07,111.125,2917900000.0
2007-11-30 17:35:00,111.125,111.18,110.77,111.165,4913379998.0
2007-11-30 17:40:00,111.175,111.18,111.145,111.16,2099149998.0
2007-11-30 17:45:00,111.16,111.22,111.145,111.205,2956150011.0
2007-11-30 17:50:00,111.21,111.21,110.95,110.95,4438949999.0
2007-11-30 17:55:00,111.05,111.115,110.87,110.87,4732350006.0
2007-11-30 18:00:00,110.87,110.99,110.845,110.88,2617749998.0
2007-11-30 18:05:00,110.88,110.94,110.87,110.87,3814029986.0
2007-11-30 18:10:00,110.875,110.92,110.86,110.865,2350999993.0
2007-11-30 18:15:00,110.865,110.875,110.61,110.62,3764611992.0
2007-11-30 18:20:00,110.615,110.85,110.595,110.78,5889500000.0
2007-11-30 18:25:00,110.785,110.86,110.775,110.86,3750900014.0
2007-11-30 18:30:00,110.86,110.86,110.77,110.82,3892000035.0
2007-11-30 18:35:00,110.82,110.865,110.77,110.85,1804800002.0
2007-11-30 18:40:00,110.85,110.94,110.85,110.93,660300000.0
2007-11-30 18:45:00,110.935,110.985,110.915,110.98,2289900002.0
2007-11-30 18:50:00,110.98,111.0,110.955,110.965,2635899993.0
2007-11-30 18:55:00,110.965,111.16,110.96,111.02,895300001.0
2007-11-30 19:00:00,111.02,111.02,110.965,110.975,5724500003.0
2007-11-30 19:05:00,110.975,110.98,110.885,110.925,6143000032.0
2007-11-30 19:10:00,110.925,111.025,110.92,110.945,4228000013.0
2007-11-30 19:15:00,110.95,110.96,110.88,110.885,5317700005.0
2007-11-30 19:20:00,110.885,110.905,110.79,110.79,4706500009.0
2007-11-30 19:25:00,110.79,110.935,110.75,110.925,1682299978.0
2007-11-30 19:30:00,110.925,110.94,110.89,110.905,2607599987.0
2007-11-30 19:35:00,110.905,110.91,110.79,110.825,1962350004.0
2007-11-30 19:40:00,110.825,110.88,110.8,110.805,3377000031.0
2007-11-30 19:45:00,110.815,110.855,110.775,110.845,2075200002.0
2007-11-30 19:50:00,110.845,110.86,110.83,110.84,3038899976.0
2007-11-30 19:55:00,110.84,110.875,110.825,110.86,4223799960.0
2007-11-30 20:00:00,110.95,110.96,110.82,110.855,3419899995.0
2007-11-30 20:05:00,110.855,110.855,110.715,110.73,2462799987.0
2007-11-30 20:10:00,110.73,110.98,110.725,110.76,5398899975.0
2007-11-30 20:15:00,110.76,110.845,110.76,110.835,2031619993.0
2007-11-30 20:20:00,110.835,110.925,110.835,110.86,6428199995.0
2007-11-30 20:25:00,111.05,111.06,110.865,110.925,7373919994.0
2007-11-30 20:30:00,111.06,111.09,110.925,110.94,2885000003.0
2007-11-30 20:35:00,110.94,110.995,110.935,110.935,1795400010.0
2007-11-30 20:40:00,110.935,110.97,110.885,110.885,2198500000.0
2007-11-30 20:45:00,110.885,110.92,110.88,110.92,3663200032.0
2007-11-30 20:50:00,110.92,110.92,110.86,110.89,2024199999.0
2007-11-30 20:55:00,110.885,111.11,110.885,110.94,3790699927.0
2007-11-30 21:00:00,110.94,111.015,110.9,110.9,3695700021.0
2007-11-30 21:05:00,110.905,111.05,110.9,111.03,3066299996.0
2007-11-30 21:10:00,110.98,111.04,110.975,111.04,5923699965.0
2007-11-30 21:15:00,110.99,111.075,110.98,111.065,9676500016.0
2007-11-30 21:20:00,111.04,111.075,111.015,111.055,2494300013.0
2007-11-30 21:25:00,111.055,111.08,111.035,111.075,2125500001.0
2007-11-30 21:30:00,111.075,111.1,111.04,111.08,2382300000.0
2007-11-30 21:35:00,111.08,111.125,111.07,111.12,2799700002.0
2007-11-30 21:40:00,111.07,111.14,111.05,111.135,7915400016.0
2007-11-30 21:45:00,111.135,111.21,111.135,111.16,2006300002.0
2007-11-30 21:50:00,111.16,111.165,111.02,111.105,3801700032.0
2007-11-30 21:55:00,111.11,111.17,111.06,111.15,2854804008.0
2007-11-30 22:00:00,111.15,111.19,111.105,111.105,2294800020.0
2007-11-30 22:05:00,111.105,111.12,111.035,111.04,2706500000.0
2007-11-30 22:10:00,111.04,111.065,110.96,111.05,3912400007.0
2007-11-30 22:15:00,111.05,111.065,110.995,111.04,2090800041.0
2007-11-30 22:20:00,111.04,111.115,111.035,111.09,2945500023.0
2007-11-30 22:25:00,111.09,111.115,111.07,111.085,3424799981.0
2007-11-30 22:30:00,111.085,111.1,111.03,111.035,1771999997.0
2007-11-30 22:35:00,111.035,111.09,111.03,111.065,866000001.0
2007-11-30 22:40:00,111.065,111.13,111.055,111.1,1160900001.0
2007-11-30 22:45:00,111.1,111.11,111.015,111.015,1465099992.0
2007-11-30 22:50:00,111.015,111.07,111.005,111.05,2787399998.0
2007-11-30 22:55:00,111.05,111.12,111.04,111.11,1272699999.0
2007-11-30 23:00:00,111.11,111.12,111.1,111.12,78700000.0
2007-12-03 00:00:00,111.01,111.02,111.005,111.01,242600000.0
2007-12-03 00:05:00,111.01,111.015,110.935,110.95,502499997.0
2007-12-03 00:10:00,110.95,110.95,110.87,110.87,1018500000.0
2007-12-03 00:15:00,110.87,110.91,110.85,110.85,1111800005.0
2007-12-03 00:20:00,110.85,110.865,110.85,110.855,767700000.0
2007-12-03 00:25:00,110.855,110.895,110.855,110.895,1237800000.0
2007-12-03 00:30:00,110.895,110.965,110.875,110.965,2885800002.0
2007-12-03 00:35:00,110.965,110.985,110.945,110.955,1724800000.0
2007-12-03 00:40:00,110.955,110.975,110.95,110.96,786600001.0
2007-12-03 00:45:00,110.965,110.975,110.96,110.97,1200499988.0
2007-12-03 00:50:00,110.97,110.975,110.96,110.97,905200017.0
2007-12-03 00:55:00,110.97,110.975,110.955,110.96,1496100000.0
2007-12-03 01:00:00,110.96,110.965,110.925,110.925,3568499991.0
2007-12-03 01:05:00,110.925,110.96,110.925,110.93,2121799998.0
2007-12-03 01:10:00,110.92,110.96,110.92,110.935,807300008.0
2007-12-03 01:15:00,110.96,110.975,110.915,110.925,957299996.0
2007-12-03 01:20:00,110.925,110.935,110.885,110.925,1905900000.0
2007-12-03 01:25:00,110.925,110.94,110.915,110.925,636600000.0
2007-12-03 01:30:00,110.93,110.935,110.905,110.905,216900000.0
2007-12-03 01:35:00,110.915,110.935,110.9,110.93,265900000.0
2007-12-03 01:40:00,110.93,110.94,110.9,110.91,628499994.0
2007-12-03 01:45:00,110.91,110.97,110.9,110.95,671200000.0
2007-12-03 01:50:00,110.95,110.955,110.88,110.905,758599999.0
2007-12-03 01:55:00,110.905,110.925,110.89,110.92,368800001.0
2007-12-03 02:00:00,110.92,110.945,110.915,110.94,620100004.0
2007-12-03 02:05:00,110.94,110.96,110.935,110.955,426600000.0
2007-12-03 02:10:00,110.955,110.995,110.945,110.975,1050699997.0
2007-12-03 02:15:00,110.98,111.01,110.965,110.995,1024100000.0
2007-12-03 02:20:00,111.0,111.01,110.96,110.965,372500000.0
2007-12-03 02:25:00,110.965,110.985,110.94,110.94,368400000.0
2007-12-03 02:30:00,110.945,110.95,110.915,110.93,299499999.0
2007-12-03 02:35:00,110.93,110.93,110.79,110.825,1128100000.0
2007-12-03 02:40:00,110.825,110.825,110.735,110.77,1341050000.0
2007-12-03 02:45:00,110.77,110.835,110.75,110.805,1589999994.0
2007-12-03 02:50:00,110.805,110.87,110.8,110.87,1250399995.0
2007-12-03 02:55:00,110.87,110.87,110.845,110.85,1157599998.0
2007-12-03 03:00:00,110.85,110.86,110.81,110.81,824499998.0
2007-12-03 03:05:00,110.81,110.825,110.775,110.79,283000000.0
2007-12-03 03:10:00,110.79,110.79,110.75,110.755,770800000.0
2007-12-03 03:15:00,110.755,110.755,110.71,110.735,516200000.0
2007-12-03 03:20:00,110.735,110.79,110.73,110.755,1268699998.0
2007-12-03 03:25:00,110.755,110.755,110.685,110.725,2535900001.0
2007-12-03 03:30:00,110.725,110.735,110.67,110.68,2412700000.0
2007-12-03 03:35:00,110.68,110.7,110.665,110.685,2081999999.0
2007-12-03 03:40:00,110.685,110.76,110.685,110.73,2960900000.0
2007-12-03 03:45:00,110.73,110.735,110.615,110.615,3228699994.0
2007-12-03 03:50:00,110.615,110.66,110.58,110.64,2943000003.0
2007-12-03 03:55:00,110.64,110.69,110.64,110.66,529700000.0
2007-12-03 04:00:00,110.66,110.68,110.535,110.535,1653499999.0
2007-12-03 04:05:00,110.535,110.585,110.53,110.57,1212899987.0
2007-12-03 04:10:00,110.57,110.6,110.555,110.585,1099799997.0
2007-12-03 04:15:00,110.585,110.59,110.55,110.55,1012900002.0
2007-12-03 04:20:00,110.55,110.57,110.52,110.56,1182499978.0
2007-12-03 04:25:00,110.56,110.59,110.545,110.58,595800000.0
2007-12-03 04:30:00,110.58,110.605,110.555,110.57,404600000.0
2007-12-03 04:35:00,110.57,110.655,110.565,110.6,1641500001.0
2007-12-03 04:40:00,110.6,110.6,110.57,110.6,510700000.0
2007-12-03 04:45:00,110.6,110.6,110.56,110.56,320700001.0
2007-12-03 04:50:00,110.57,110.58,110.55,110.55,438460000.0
2007-12-03 04:55:00,110.55,110.57,110.54,110.56,984705000.0
2007-12-03 05:00:00,110.56,110.58,110.54,110.575,1130200003.0
2007-12-03 05:05:00,110.575,110.59,110.57,110.57,663149996.0
2007-12-03 05:10:00,110.57,110.58,110.555,110.555,785999992.0
2007-12-03 05:15:00,110.55,110.56,110.535,110.55,610000000.0
2007-12-03 05:20:00,110.55,110.575,110.53,110.57,885599998.0
2007-12-03 05:25:00,110.575,110.58,110.56,110.565,573100000.0
2007-12-03 05:30:00,110.56,110.615,110.56,110.585,1233999995.0
2007-12-03 05:35:00,110.585,110.66,110.58,110.66,388400000.0
2007-12-03 05:40:00,110.66,110.67,110.625,110.655,362900000.0
2007-12-03 05:45:00,110.655,110.685,110.64,110.67,596100000.0
2007-12-03 05:50:00,110.67,110.67,110.615,110.625,600200000.0
2007-12-03 05:55:00,110.62,110.625,110.585,110.59,1470500000.0
2007-12-03 06:00:00,110.59,110.59,110.555,110.57,409100000.0
2007-12-03 06:05:00,110.57,110.59,110.54,110.59,1492500001.0
2007-12-03 06:10:00,110.585,110.61,110.58,110.585,843299997.0
2007-12-03 06:15:00,110.59,110.655,110.59,110.65,590700000.0
2007-12-03 06:20:00,110.645,110.665,110.635,110.66,376800000.0
2007-12-03 06:25:00,110.66,110.67,110.62,110.635,711900000.0
2007-12-03 06:30:00,110.64,110.65,110.615,110.635,1039200000.0
2007-12-03 06:35:00,110.635,110.65,110.62,110.62,481199999.0
2007-12-03 06:40:00,110.62,110.63,110.595,110.62,566800000.0
2007-12-03 06:45:00,110.62,110.62,110.565,110.57,672200000.0
2007-12-03 06:50:00,110.57,110.58,110.525,110.535,1673999993.0
2007-12-03 06:55:00,110.53,110.55,110.475,110.535,1848299996.0
2007-12-03 07:00:00,110.535,110.55,110.505,110.505,696999998.0
2007-12-03 07:05:00,110.51,110.575,110.505,110.57,1622500002.0
2007-12-03 07:10:00,110.57,110.585,110.555,110.565,881600000.0
2007-12-03 07:15:00,110.565,110.625,110.535,110.615,849000000.0
2007-12-03 07:20:00,110.615,110.615,110.59,110.59,175700000.0
2007-12-03 07:25:00,110.59,110.605,110.535,110.57,914199998.0
2007-12-03 07:30:00,110.57,110.58,110.55,110.555,309200000.0
2007-12-03 07:35:00,110.555,110.625,110.545,110.605,1690000000.0
2007-12-03 07:40:00,110.605,110.62,110.59,110.61,500300000.0
2007-12-03 07:45:00,110.61,110.62,110.59,110.595,917000001.0
2007-12-03 07:50:00,110.59,110.605,110.57,110.59,948799996.0
2007-12-03 07:55:00,110.595,110.635,110.545,110.625,1029399998.0
2007-12-03 08:00:00,110.63,110.63,110.515,110.565,3110200000.0
2007-12-03 08:05:00,110.565,110.61,110.535,110.575,777500000.0
2007-12-03 08:10:00,110.575,110.59,110.56,110.56,654600000.0
2007-12-03 08:15:00,110.56,110.585,110.55,110.575,232800000.0
2007-12-03 08:20:00,110.57,110.59,110.565,110.59,649400000.0
2007-12-03 08:25:00,110.59,110.63,110.555,110.555,742800000.0
2007-12-03 08:30:00,110.56,110.61,110.56,110.61,1044700003.0
2007-12-03 08:35:00,110.605,110.61,110.58,110.605,350600000.0
2007-12-03 08:40:00,110.605,110.66,110.6,110.66,643200001.0
2007-12-03 08:45:00,110.66,110.67,110.61,110.61,456900000.0
2007-12-03 08:50:00,110.61,110.62,110.51,110.52,633100000.0
2007-12-03 08:55:00,110.52,110.605,110.515,110.605,1571900000.0
2007-12-03 09:00:00,110.605,110.605,110.5,110.525,1610699999.0
2007-12-03 09:05:00,110.525,110.56,110.51,110.515,1579299996.0
2007-12-03 09:10:00,110.515,110.56,110.5,110.535,2059400005.0
2007-12-03 09:15:00,110.535,110.635,110.53,110.63,3505460016.0
2007-12-03 09:20:00,110.63,110.68,110.595,110.615,1245999988.0
2007-12-03 09:25:00,110.615,110.625,110.54,110.565,7595749995.0
2007-12-03 09:30:00,110.565,110.63,110.555,110.57,3424100012.0
2007-12-03 09:35:00,110.57,110.57,110.525,110.56,4191100028.0
2007-12-03 09:40:00,110.565,110.605,110.53,110.55,4153599999.0
2007-12-03 09:45:00,110.545,110.55,110.445,110.485,1892900000.0
2007-12-03 09:50:00,110.485,110.55,110.485,110.51,1491899992.0
2007-12-03 09:55:00,110.51,110.54,110.49,110.505,1399499997.0
2007-12-03 10:00:00,110.51,110.59,110.505,110.565,2602200000.0
2007-12-03 10:05:00,110.565,110.635,110.55,110.615,2603000008.0
2007-12-03 10:10:00,110.615,110.63,110.58,110.605,1366899996.0
2007-12-03 10:15:00,110.605,110.64,110.595,110.64,1199300007.0
2007-12-03 10:20:00,110.64,110.755,110.63,110.725,1978800010.0
2007-12-03 10:25:00,110.725,110.74,110.64,110.655,1447499995.0
2007-12-03 10:30:00,110.655,110.68,110.61,110.655,2143000003.0
2007-12-03 10:35:00,110.665,110.67,110.645,110.655,1233900003.0
2007-12-03 10:40:00,110.655,110.675,110.635,110.675,1677099986.0
2007-12-03 10:45:00,110.675,110.68,110.61,110.625,2728500008.0
2007-12-03 10:50:00,110.62,110.635,110.57,110.605,1543099995.0
2007-12-03 10:55:00,110.605,110.64,110.57,110.58,818999997.0
2007-12-03 11:00:00,110.57,110.585,110.515,110.55,2327960011.0
2007-12-03 11:05:00,110.55,110.56,110.355,110.38,6214720006.0
2007-12-03 11:10:00,110.365,110.49,110.36,110.49,4190500036.0
2007-12-03 11:15:00,110.49,110.495,110.425,110.425,2410999988.0
2007-12-03 11:20:00,110.425,110.495,110.425,110.47,2218299994.0
2007-12-03 11:25:00,110.45,110.47,110.43,110.435,2936199992.0
2007-12-03 11:30:00,110.435,110.44,110.37,110.395,1713100005.0
2007-12-03 11:35:00,110.395,110.42,110.38,110.4,2895800010.0
2007-12-03 11:40:00,110.405,110.45,110.4,110.44,6108100003.0
2007-12-03 11:45:00,110.435,110.45,110.415,110.445,3030949997.0
2007-12-03 11:50:00,110.45,110.45,110.405,110.41,2909500001.0
2007-12-03 11:55:00,110.41,110.43,110.395,110.42,2318900000.0
2007-12-03 12:00:00,110.42,110.46,110.355,110.36,2110590001.0
2007-12-03 12:05:00,110.36,110.53,110.35,110.385,4189500008.0
2007-12-03 12:10:00,110.385,110.48,110.355,110.395,5796199984.0
2007-12-03 12:15:00,110.39,110.465,110.375,110.435,6446800018.0
2007-12-03 12:20:00,110.43,110.465,110.415,110.465,4140400018.0
2007-12-03 12:25:00,110.465,110.495,110.445,110.45,7636399992.0
2007-12-03 12:30:00,110.45,110.495,110.425,110.495,6803100077.0
2007-12-03 12:35:00,110.5,110.525,110.475,110.515,6370299995.0
2007-12-03 12:40:00,110.515,110.525,110.5,110.505,3012500018.0
2007-12-03 12:45:00,110.505,110.52,110.475,110.515,3716700008.0
2007-12-03 12:50:00,110.52,110.585,110.52,110.575,4982150021.0
2007-12-03 12:55:00,110.41,110.635,110.37,110.545,2864499989.0
2007-12-03 13:00:00,110.545,110.56,110.52,110.52,1318700000.0
2007-12-03 13:05:00,110.53,110.545,110.505,110.51,548900000.0
2007-12-03 13:10:00,110.505,110.51,110.45,110.48,1048600005.0
2007-12-03 13:15:00,110.485,110.54,110.48,110.52,1065700008.0
2007-12-03 13:20:00,110.525,110.525,110.495,110.5,1247499989.0
2007-12-03 13:25:00,110.5,110.54,110.5,110.53,2583500007.0
2007-12-03 13:30:00,110.53,110.54,110.455,110.485,2518500010.0
2007-12-03 13:35:00,110.485,110.485,110.405,110.415,3409400031.0
2007-12-03 13:40:00,110.415,110.445,110.36,110.37,2195400000.0
2007-12-03 13:45:00,110.37,110.415,110.36,110.405,1906600001.0
2007-12-03 13:50:00,110.405,110.43,110.39,110.425,814099999.0
2007-12-03 13:55:00,110.425,110.43,110.36,110.395,998500011.0
2007-12-03 14:00:00,110.395,110.47,110.365,110.44,4480100032.0
2007-12-03 14:05:00,110.44,110.475,110.42,110.47,1572299999.0
2007-12-03 14:10:00,110.47,110.56,110.465,110.535,5531199977.0
2007-12-03 14:15:00,110.535,110.54,110.47,110.5,5737200010.0
2007-12-03 14:20:00,110.5,110.51,110.445,110.505,6023200027.0
2007-12-03 14:25:00,110.505,110.515,110.455,110.47,6143100096.0
2007-12-03 14:30:00,110.29,110.5,110.28,110.5,3995500027.0
2007-12-03 14:35:00,110.495,110.515,110.365,110.4,6486899994.0
2007-12-03 14:40:00,110.405,110.41,110.355,110.36,3353599977.0
2007-12-03 14:45:00,110.36,110.45,110.355,110.42,1157050001.0
2007-12-03 14:50:00,110.42,110.42,110.375,110.38,4583600016.0
2007-12-03 14:55:00,110.38,110.405,110.375,110.39,1058900000.0
2007-12-03 15:00:00,110.395,110.455,110.39,110.425,2808399987.0
2007-12-03 15:05:00,110.425,110.44,110.385,110.405,3306900010.0
2007-12-03 15:10:00,110.41,110.41,110.32,110.32,3313900006.0
2007-12-03 15:15:00,110.32,110.32,110.21,110.28,3300050011.0
2007-12-03 15:20:00,110.285,110.295,110.235,110.27,2641999984.0
2007-12-03 15:25:00,110.27,110.31,110.255,110.285,2854399968.0
2007-12-03 15:30:00,110.285,110.33,110.285,110.3,1461800001.0
2007-12-03 15:35:00,110.3,110.32,110.26,110.32,1713299996.0
2007-12-03 15:40:00,110.32,110.38,110.31,110.375,1702400000.0
2007-12-03 15:45:00,110.38,110.38,110.315,110.335,1258099995.0
2007-12-03 15:50:00,110.325,110.34,110.295,110.31,1614600000.0
2007-12-03 15:55:00,110.305,110.37,110.305,110.355,2811000037.0
2007-12-03 16:00:00,110.36,110.4,110.33,110.34,1183900007.0
2007-12-03 16:05:00,110.34,110.42,110.325,110.41,2287000008.0
2007-12-03 16:10:00,110.41,110.42,110.325,110.325,2322800006.0
2007-12-03 16:15:00,110.325,110.38,110.31,110.35,1567199994.0
2007-12-03 16:20:00,110.35,110.36,110.295,110.3,2800496698.0
2007-12-03 16:25:00,110.305,110.31,110.225,110.26,3220114744.0
2007-12-03 16:30:00,110.26,110.29,110.195,110.23,3473999971.0
2007-12-03 16:35:00,110.24,110.26,110.16,110.17,3906035511.0
2007-12-03 16:40:00,110.17,110.2,110.13,110.195,6755900003.0
2007-12-03 16:45:00,110.195,110.26,110.185,110.255,5733700004.0
2007-12-03 16:50:00,110.26,110.28,110.235,110.245,2582599994.0
2007-12-03 16:55:00,110.25,110.27,110.215,110.26,2761700004.0
2007-12-03 17:00:00,110.255,110.33,110.2,110.23,4530200001.0
2007-12-03 17:05:00,110.23,110.25,110.17,110.19,3086700010.0
2007-12-03 17:10:00,110.19,110.19,110.14,110.15,4721800007.0
2007-12-03 17:15:00,110.16,110.38,110.15,110.38,3696800022.0
2007-12-03 17:20:00,110.185,110.235,110.16,110.22,3342099985.0
2007-12-03 17:25:00,110.22,110.295,110.21,110.27,2609200020.0
2007-12-03 17:30:00,110.27,110.415,110.27,110.41,5122704004.0
2007-12-03 17:35:00,110.41,110.435,110.32,110.32,5403800007.0
2007-12-03 17:40:00,110.32,110.39,110.315,110.36,3364299997.0
2007-12-03 17:45:00,110.36,110.41,110.29,110.31,755400000.0
2007-12-03 17:50:00,110.31,110.33,110.27,110.31,2676400001.0
2007-12-03 17:55:00,110.31,110.465,110.295,110.445,5838200002.0
2007-12-03 18:00:00,110.455,110.455,110.41,110.445,8477799976.0
2007-12-03 18:05:00,110.44,110.495,110.39,110.4,9124699998.0
2007-12-03 18:10:00,110.41,110.425,110.37,110.375,5922199995.0
2007-12-03 18:15:00,110.375,110.45,110.315,110.39,7131199965.0
2007-12-03 18:20:00,110.46,110.46,110.375,110.45,8671200020.0
2007-12-03 18:25:00,110.475,110.515,110.405,110.43,4953400018.0
2007-12-03 18:30:00,110.425,110.48,110.415,110.42,1474499998.0
2007-12-03 18:35:00,110.42,110.46,110.405,110.45,1377999998.0
2007-12-03 18:40:00,110.45,110.46,110.4,110.405,2917310003.0
2007-12-03 18:45:00,110.41,110.42,110.385,110.4,1134500001.0
2007-12-03 18:50:00,110.4,110.42,110.385,110.415,2077599996.0
2007-12-03 18:55:00,110.415,110.45,110.395,110.44,1410299998.0
2007-12-03 19:00:00,110.44,110.45,110.405,110.405,1459799959.0
2007-12-03 19:05:00,110.41,110.43,110.395,110.415,1407900006.0
2007-12-03 19:10:00,110.41,110.45,110.405,110.445,1388399999.0
2007-12-03 19:15:00,110.445,110.47,110.425,110.46,1360900000.0
2007-12-03 19:20:00,110.46,110.48,110.45,110.465,1166200000.0
2007-12-03 19:25:00,110.465,110.51,110.465,110.495,2144199998.0
2007-12-03 19:30:00,110.5,110.51,110.485,110.495,806300002.0
2007-12-03 19:35:00,110.5,110.53,110.485,110.49,1392720001.0
2007-12-03 19:40:00,110.49,110.51,110.48,110.5,699700000.0
2007-12-03 19:45:00,110.5,110.52,110.48,110.505,1051200001.0
2007-12-03 19:50:00,110.505,110.54,110.49,110.52,1135600001.0
2007-12-03 19:55:00,110.52,110.52,110.45,110.515,1260019997.0
2007-12-03 20:00:00,110.52,110.53,110.455,110.475,876400000.0
2007-12-03 20:05:00,110.47,110.475,110.42,110.45,2833300007.0
2007-12-03 20:10:00,110.45,110.47,110.435,110.445,1308799997.0
2007-12-03 20:15:00,110.445,110.445,110.405,110.42,3360600021.0
2007-12-03 20:20:00,110.42,110.44,110.4,110.41,2327719983.0
2007-12-03 20:25:00,110.41,110.43,110.38,110.385,2029900011.0
2007-12-03 20:30:00,110.385,110.41,110.34,110.385,1620700010.0
2007-12-03 20:35:00,110.385,110.43,110.385,110.425,3799100038.0
2007-12-03 20:40:00,110.425,110.49,110.405,110.445,4183500026.0
2007-12-03 20:45:00,110.445,110.505,110.415,110.495,1997299995.0
2007-12-03 20:50:00,110.495,110.505,110.39,110.39,2946000003.0
2007-12-03 20:55:00,110.39,110.41,110.325,110.335,2742600015.0
2007-12-03 21:00:00,110.335,110.395,110.335,110.39,3451700000.0
2007-12-03 21:05:00,110.39,110.405,110.38,110.395,884200003.0
2007-12-03 21:10:00,110.4,110.4,110.365,110.365,2097999989.0
2007-12-03 21:15:00,110.365,110.395,110.35,110.39,1139000000.0
2007-12-03 21:20:00,110.39,110.42,110.365,110.405,1083599997.0
2007-12-03 21:25:00,110.405,110.43,110.365,110.38,967700004.0
2007-12-03 21:30:00,110.38,110.38,110.345,110.35,1522399989.0
2007-12-03 21:35:00,110.35,110.37,110.345,110.365,800100000.0
2007-12-03 21:40:00,110.365,110.41,110.36,110.41,1441300004.0
2007-12-03 21:45:00,110.41,110.42,110.38,110.405,1800900013.0
2007-12-03 21:50:00,110.405,110.47,110.4,110.45,2381199997.0
2007-12-03 21:55:00,110.45,110.475,110.445,110.465,4238199970.0
2007-12-03 22:00:00,110.465,110.465,110.435,110.445,1304900012.0
2007-12-03 22:05:00,110.445,110.445,110.385,110.395,2246879999.0
2007-12-03 22:10:00,110.395,110.415,110.34,110.39,2276500000.0
2007-12-03 22:15:00,110.39,110.405,110.375,110.4,1603799979.0
2007-12-03 22:20:00,110.4,110.505,110.395,110.505,1342299996.0
2007-12-03 22:25:00,110.505,110.52,110.485,110.505,725000001.0
2007-12-03 22:30:00,110.51,110.51,110.465,110.485,1360499999.0
2007-12-03 22:35:00,110.48,110.505,110.465,110.475,853908000.0
2007-12-03 22:40:00,110.48,110.53,110.465,110.525,1766440001.0
2007-12-03 22:45:00,110.525,110.53,110.47,110.49,1091900006.0
2007-12-03 22:50:00,110.49,110.495,110.445,110.475,5863000001.0
2007-12-03 22:55:00,110.48,110.495,110.455,110.475,2911000001.0
2007-12-03 23:00:00,110.475,110.485,110.44,110.44,1873300001.0
2007-12-03 23:05:00,110.44,110.48,110.43,110.475,1330200003.0
2007-12-03 23:10:00,110.47,110.5,110.46,110.465,1935299995.0
2007-12-03 23:15:00,110.47,110.5,110.465,110.49,1568500001.0
2007-12-03 23:20:00,110.485,110.495,110.46,110.485,1470899997.0
2007-12-03 23:25:00,110.49,110.49,110.46,110.46,877699997.0
2007-12-03 23:30:00,110.46,110.48,110.44,110.45,694800003.0
2007-12-03 23:35:00,110.445,110.46,110.445,110.455,550760000.0
2007-12-03 23:40:00,110.455,110.46,110.435,110.45,619300001.0
2007-12-03 23:45:00,110.45,110.46,110.445,110.455,508799999.0
2007-12-03 23:50:00,110.455,110.49,110.445,110.48,1162400007.0
2007-12-03 23:55:00,110.48,110.48,110.43,110.46,2341199986.0
2007-12-04 00:00:00,110.44,110.46,110.43,110.45,2559899992.0
2007-12-04 00:05:00,110.45,110.48,110.45,110.47,1613900000.0
2007-12-04 00:10:00,110.47,110.5,110.445,110.47,2743599991.0
2007-12-04 00:15:00,110.47,110.48,110.41,110.42,3233299976.0
2007-12-04 00:20:00,110.43,110.46,110.4,110.46,4747899978.0
2007-12-04 00:25:00,110.46,110.48,110.42,110.45,1219600026.0
2007-12-04 00:30:00,110.45,110.45,110.42,110.44,1090499985.0
2007-12-04 00:35:00,110.435,110.46,110.425,110.425,2253900002.0
2007-12-04 00:40:00,110.425,110.43,110.41,110.425,1592900019.0
2007-12-04 00:45:00,110.425,110.45,110.41,110.435,1074500020.0
2007-12-04 00:50:00,110.44,110.48,110.435,110.475,1916900006.0
2007-12-04 00:55:00,110.475,110.495,110.45,110.46,2075300003.0
2007-12-04 01:00:00,110.46,110.53,110.455,110.52,960300002.0
2007-12-04 01:05:00,110.52,110.54,110.465,110.485,812600004.0
2007-12-04 01:10:00,110.485,110.5,110.43,110.44,926500003.0
2007-12-04 01:15:00,110.45,110.46,110.375,110.415,1879100015.0
2007-12-04 01:20:00,110.415,110.44,110.4,110.43,703300000.0
2007-12-04 01:25:00,110.435,110.46,110.415,110.42,1415200011.0
2007-12-04 01:30:00,110.42,110.45,110.355,110.375,1843300015.0
2007-12-04 01:35:00,110.375,110.39,110.35,110.365,825400002.0
2007-12-04 01:40:00,110.365,110.43,110.35,110.4,1358599997.0
2007-12-04 01:45:00,110.4,110.44,110.39,110.39,1316000000.0
2007-12-04 01:50:00,110.39,110.44,110.38,110.42,719700000.0
2007-12-04 01:55:00,110.42,110.465,110.42,110.45,510300002.0
2007-12-04 02:00:00,110.455,110.52,110.45,110.5,732600000.0
2007-12-04 02:05:00,110.5,110.5,110.45,110.485,808499996.0
2007-12-04 02:10:00,110.485,110.5,110.48,110.5,283400000.0
2007-12-04 02:15:00,110.495,110.5,110.48,110.485,1082150005.0
2007-12-04 02:20:00,110.485,110.49,110.345,110.35,2273105999.0
2007-12-04 02:25:00,110.355,110.435,110.35,110.365,2182900002.0
2007-12-04 02:30:00,110.365,110.4,110.295,110.325,7220699981.0
2007-12-04 02:35:00,110.325,110.34,110.285,110.33,6159199986.0
2007-12-04 02:40:00,110.33,110.365,110.28,110.325,1313900001.0
2007-12-04 02:45:00,110.325,110.36,110.315,110.33,1089899999.0
2007-12-04 02:50:00,110.33,110.38,110.32,110.355,547100000.0
2007-12-04 02:55:00,110.355,110.445,110.35,110.375,4042520006.0
2007-12-04 03:00:00,110.37,110.38,110.31,110.32,4667899990.0
2007-12-04 03:05:00,110.325,110.34,110.285,110.325,5027300006.0
2007-12-04 03:10:00,110.32,110.33,110.29,110.305,982300000.0
2007-12-04 03:15:00,110.305,110.32,110.26,110.31,3358318005.0
2007-12-04 03:20:00,110.31,110.32,110.28,110.315,2448699996.0
2007-12-04 03:25:00,110.315,110.34,110.305,110.305,1340700002.0
2007-12-04 03:30:00,110.305,110.35,110.29,110.315,5228199999.0
2007-12-04 03:35:00,110.315,110.385,110.315,110.36,1657700001.0
2007-12-04 03:40:00,110.36,110.365,110.345,110.365,1295700006.0
2007-12-04 03:45:00,110.365,110.37,110.345,110.37,665800001.0
2007-12-04 03:50:00,110.37,110.375,110.35,110.36,955399996.0
2007-12-04 03:55:00,110.36,110.365,110.33,110.345,3167999990.0
2007-12-04 04:00:00,110.35,110.35,110.32,110.33,2052099999.0
2007-12-04 04:05:00,110.33,110.355,110.32,110.335,3498699993.0
2007-12-04 04:10:00,110.335,110.385,110.325,110.385,4640500009.0
2007-12-04 04:15:00,110.385,110.415,110.365,110.385,3857200030.0
2007-12-04 04:20:00,110.385,110.39,110.34,110.37,4609100005.0
2007-12-04 04:25:00,110.37,110.405,110.36,110.39,2482710004.0
2007-12-04 04:30:00,110.39,110.39,110.365,110.365,601099996.0
2007-12-04 04:35:00,110.36,110.375,110.35,110.365,1179999999.0
2007-12-04 04:40:00,110.37,110.375,110.35,110.365,417100000.0
2007-12-04 04:45:00,110.365,110.385,110.36,110.385,643000007.0
2007-12-04 04:50:00,110.385,110.395,110.345,110.375,1027399995.0
2007-12-04 04:55:00,110.375,110.385,110.35,110.365,873300000.0
2007-12-04 05:00:00,110.37,110.405,110.37,110.4,1229200010.0
2007-12-04 05:05:00,110.4,110.4,110.38,110.39,702900002.0
2007-12-04 05:10:00,110.385,110.445,110.38,110.44,1434099999.0
2007-12-04 05:15:00,110.44,110.47,110.435,110.44,1006099999.0
2007-12-04 05:20:00,110.44,110.475,110.43,110.465,636450001.0
2007-12-04 05:25:00,110.465,110.48,110.46,110.475,761500000.0
2007-12-04 05:30:00,110.475,110.495,110.4,110.405,1031899999.0
2007-12-04 05:35:00,110.405,110.425,110.395,110.425,1312800000.0
2007-12-04 05:40:00,110.425,110.49,110.4,110.475,627100000.0
2007-12-04 05:45:00,110.47,110.48,110.435,110.435,840000000.0
2007-12-04 05:50:00,110.435,110.46,110.41,110.425,451900000.0
2007-12-04 05:55:00,110.43,110.44,110.4,110.44,355200002.0
2007-12-04 06:00:00,110.44,110.44,110.375,110.38,638100000.0
2007-12-04 06:05:00,110.375,110.39,110.355,110.375,708399999.0
2007-12-04 06:10:00,110.375,110.38,110.35,110.38,450500000.0
2007-12-04 06:15:00,110.38,110.38,110.355,110.37,1018799996.0
2007-12-04 06:20:00,110.37,110.38,110.345,110.365,863699997.0
2007-12-04 06:25:00,110.36,110.38,110.35,110.38,1202200001.0
2007-12-04 06:30:00,110.38,110.38,110.345,110.345,1437999998.0
2007-12-04 06:35:00,110.35,110.38,110.33,110.33,1104799996.0
2007-12-04 06:40:00,110.33,110.34,110.315,110.34,1313600002.0
2007-12-04 06:45:00,110.34,110.35,110.33,110.345,1337700002.0
2007-12-04 06:50:00,110.345,110.35,110.28,110.3,3594399996.0
2007-12-04 06:55:00,110.3,110.3,110.23,110.24,2241375988.0
2007-12-04 07:00:00,110.24,110.28,110.215,110.22,2138199994.0
2007-12-04 07:05:00,110.22,110.225,110.165,110.2,3598300008.0
2007-12-04 07:10:00,110.195,110.22,110.18,110.185,1970900004.0
2007-12-04 07:15:00,110.19,110.19,110.13,110.15,2190342012.0
2007-12-04 07:20:00,110.15,110.225,110.14,110.22,2980399977.0
2007-12-04 07:25:00,110.22,110.22,110.135,110.15,1999700002.0
2007-12-04 07:30:00,110.15,110.17,110.145,110.165,1508200005.0
2007-12-04 07:35:00,110.165,110.21,110.155,110.2,955899998.0
2007-12-04 07:40:00,110.2,110.205,110.165,110.18,780300012.0
2007-12-04 07:45:00,110.18,110.19,110.16,110.165,1726599996.0
2007-12-04 07:50:00,110.17,110.17,110.15,110.165,741499999.0
2007-12-04 07:55:00,110.165,110.21,110.16,110.2,1792200009.0
2007-12-04 08:00:00,110.205,110.245,110.16,110.235,2043299997.0
2007-12-04 08:05:00,110.235,110.26,110.21,110.24,493200000.0
2007-12-04 08:10:00,110.24,110.25,110.15,110.15,686900000.0
2007-12-04 08:15:00,110.15,110.22,110.135,110.21,821500000.0
2007-12-04 08:20:00,110.21,110.23,110.185,110.23,941600002.0
2007-12-04 08:25:00,110.23,110.23,110.185,110.19,1044100014.0
2007-12-04 08:30:00,110.19,110.19,110.155,110.175,1435999997.0
2007-12-04 08:35:00,110.175,110.185,110.165,110.17,1339699968.0
2007-12-04 08:40:00,110.17,110.19,110.165,110.19,541499998.0
2007-12-04 08:45:00,110.185,110.19,110.175,110.18,1811700022.0
2007-12-04 08:50:00,110.18,110.22,110.18,110.205,1521600001.0
2007-12-04 08:55:00,110.205,110.22,110.19,110.21,2397500034.0
2007-12-04 09:00:00,110.21,110.31,110.17,110.2,3416200064.0
2007-12-04 09:05:00,110.2,110.215,110.18,110.205,994931997.0
2007-12-04 09:10:00,110.205,110.22,110.195,110.21,797600000.0
2007-12-04 09:15:00,110.21,110.24,110.195,110.235,665200000.0
2007-12-04 09:20:00,110.23,110.305,110.23,110.24,1554249998.0
2007-12-04 09:25:00,110.24,110.255,110.23,110.24,817199986.0
2007-12-04 09:30:00,110.24,110.26,110.215,110.225,3032000006.0
2007-12-04 09:35:00,110.225,110.28,110.225,110.275,2407299992.0
2007-12-04 09:40:00,110.275,110.29,110.23,110.24,991300006.0
2007-12-04 09:45:00,110.24,110.24,110.18,110.18,1381200000.0
2007-12-04 09:50:00,110.18,110.235,110.155,110.2,1265900001.0
2007-12-04 09:55:00,110.2,110.25,110.19,110.24,772600001.0
2007-12-04 10:00:00,110.24,110.32,110.24,110.285,1851600009.0
2007-12-04 10:05:00,110.29,110.38,110.28,110.345,6517400009.0
2007-12-04 10:10:00,110.345,110.415,110.08,110.255,4062899999.0
2007-12-04 10:15:00,110.25,110.375,110.25,110.36,1083300001.0
2007-12-04 10:20:00,110.36,110.365,110.28,110.29,1121899998.0
2007-12-04 10:25:00,110.29,110.335,110.23,110.245,5471749999.0
2007-12-04 10:30:00,110.245,110.26,110.225,110.245,3319020019.0
2007-12-04 10:35:00,110.245,110.25,110.185,110.21,3556060008.0
2007-12-04 10:40:00,110.205,110.24,110.18,110.235,3790899993.0
2007-12-04 10:45:00,110.24,110.245,110.175,110.245,4376299997.0
2007-12-04 10:50:00,110.245,110.285,110.215,110.23,3499300005.0
2007-12-04 10:55:00,110.23,110.26,110.2,110.225,913200000.0
2007-12-04 11:00:00,110.225,110.25,110.19,110.23,918099996.0
2007-12-04 11:05:00,110.23,110.24,110.155,110.155,1707300001.0
2007-12-04 11:10:00,110.155,110.18,110.095,110.105,2548300005.0
2007-12-04 11:15:00,110.105,110.15,109.985,110.085,3965199989.0
2007-12-04 11:20:00,110.085,110.15,110.02,110.055,2623500011.0
2007-12-04 11:25:00,110.05,110.055,109.945,109.97,2148399996.0
2007-12-04 11:30:00,109.975,110.025,109.92,109.99,3595500014.0
2007-12-04 11:35:00,110.0,110.085,109.995,110.015,2714900013.0
2007-12-04 11:40:00,110.015,110.02,109.945,109.99,1753650003.0
2007-12-04 11:45:00,109.99,110.065,109.99,110.035,2913100006.0
2007-12-04 11:50:00,110.035,110.035,109.985,110.015,1585300004.0
2007-12-04 11:55:00,110.015,110.04,109.99,110.02,1871299999.0
2007-12-04 12:00:00,110.02,110.02,109.96,109.99,2183200002.0
2007-12-04 12:05:00,109.99,110.02,109.87,109.885,3295300000.0
2007-12-04 12:10:00,109.885,109.89,109.75,109.79,4595780015.0
2007-12-04 12:15:00,109.79,109.87,109.785,109.855,1995699998.0
2007-12-04 12:20:00,109.855,109.86,109.815,109.825,1780300004.0
2007-12-04 12:25:00,109.83,109.9,109.825,109.9,1171800003.0
2007-12-04 12:30:00,109.9,109.91,109.86,109.905,1387999998.0
2007-12-04 12:35:00,109.905,109.905,109.855,109.87,1713500000.0
2007-12-04 12:40:00,109.87,109.87,109.76,109.765,2115900001.0
2007-12-04 12:45:00,109.76,109.765,109.72,109.735,845200000.0
2007-12-04 12:50:00,109.735,109.79,109.72,109.765,1057300000.0
2007-12-04 12:55:00,109.765,109.82,109.745,109.815,1521800001.0
2007-12-04 13:00:00,109.815,109.83,109.73,109.74,742500000.0
2007-12-04 13:05:00,109.74,109.74,109.695,109.705,1904870000.0
2007-12-04 13:10:00,109.71,109.76,109.645,109.67,2049640004.0
2007-12-04 13:15:00,109.67,109.71,109.645,109.665,1700150005.0
2007-12-04 13:20:00,109.665,109.685,109.645,109.66,2863909998.0
2007-12-04 13:25:00,109.665,109.71,109.65,109.7,2894000013.0
2007-12-04 13:30:00,109.7,109.72,109.65,109.67,967900002.0
2007-12-04 13:35:00,109.67,109.73,109.665,109.71,2068750011.0
2007-12-04 13:40:00,109.715,109.73,109.67,109.73,1063500016.0
2007-12-04 13:45:00,109.73,109.77,109.7,109.72,2381600007.0
2007-12-04 13:50:00,109.72,109.72,109.67,109.685,930999998.0
2007-12-04 13:55:00,109.685,109.69,109.62,109.62,453300000.0
2007-12-04 14:00:00,109.62,109.69,109.575,109.685,3897300003.0
2007-12-04 14:05:00,109.685,109.725,109.665,109.705,2537400004.0
2007-12-04 14:10:00,109.705,109.71,109.61,109.62,976800000.0
2007-12-04 14:15:00,109.62,109.75,109.58,109.73,1871499999.0
2007-12-04 14:20:00,109.73,109.83,109.73,109.825,957800000.0
2007-12-04 14:25:00,109.83,109.875,109.815,109.825,1106550001.0
2007-12-04 14:30:00,109.825,109.825,109.705,109.715,1333700001.0
2007-12-04 14:35:00,109.715,109.75,109.66,109.69,4052399997.0
2007-12-04 14:40:00,109.69,109.705,109.635,109.695,2992200031.0
2007-12-04 14:45:00,109.7,109.745,109.67,109.675,2653899995.0
2007-12-04 14:50:00,109.68,109.715,109.65,109.705,5178900004.0
2007-12-04 14:55:00,109.705,109.715,109.63,109.69,2516800014.0
2007-12-04 15:00:00,109.69,109.79,109.68,109.78,2567600003.0
2007-12-04 15:05:00,109.785,109.79,109.705,109.775,5663399981.0
2007-12-04 15:10:00,109.775,109.825,109.765,109.785,7360199995.0
2007-12-04 15:15:00,109.785,109.79,109.71,109.73,2363200011.0
2007-12-04 15:20:00,109.73,109.815,109.71,109.81,5323400009.0
2007-12-04 15:25:00,109.815,109.815,109.69,109.715,4643100001.0
2007-12-04 15:30:00,109.715,109.835,109.715,109.765,4392200003.0
2007-12-04 15:35:00,109.76,109.76,109.68,109.72,2522799997.0
2007-12-04 15:40:00,109.72,109.81,109.71,109.81,3466800022.0
2007-12-04 15:45:00,109.81,109.86,109.785,109.805,5058300005.0
2007-12-04 15:50:00,109.805,109.81,109.77,109.78,2884599995.0
2007-12-04 15:55:00,109.78,109.785,109.755,109.765,3521068998.0
2007-12-04 16:00:00,109.765,109.855,109.76,109.79,3705000017.0
2007-12-04 16:05:00,109.79,109.84,109.72,109.73,3322300003.0
2007-12-04 16:10:00,109.73,109.75,109.705,109.72,2035550003.0
2007-12-04 16:15:00,109.715,109.765,109.695,109.735,5353599989.0
2007-12-04 16:20:00,109.735,109.74,109.695,109.72,3454600009.0
2007-12-04 16:25:00,109.72,109.76,109.705,109.755,2781399985.0
2007-12-04 16:30:00,109.76,109.79,109.63,109.65,3657400000.0
2007-12-04 16:35:00,109.65,109.67,109.555,109.66,3234799996.0
2007-12-04 16:40:00,109.66,109.68,109.6,109.6,2047399999.0
2007-12-04 16:45:00,109.6,109.65,109.56,109.615,2625199994.0
2007-12-04 16:50:00,109.615,109.64,109.58,109.6,2470100011.0
2007-12-04 16:55:00,109.6,109.71,109.6,109.7,818400001.0
2007-12-04 17:00:00,109.7,109.71,109.655,109.675,1772400000.0
2007-12-04 17:05:00,109.675,109.695,109.645,109.67,8659000003.0
2007-12-04 17:10:00,109.67,109.7,109.64,109.68,2207700012.0
2007-12-04 17:15:00,109.68,109.705,109.615,109.63,1507400002.0
2007-12-04 17:20:00,109.63,109.665,109.605,109.64,4134300011.0
2007-12-04 17:25:00,109.635,109.76,109.635,109.74,2758099989.0
2007-12-04 17:30:00,109.74,109.815,109.72,109.795,3051799999.0
2007-12-04 17:35:00,109.795,109.84,109.79,109.82,1317400003.0
2007-12-04 17:40:00,109.82,109.865,109.805,109.86,2899100003.0
2007-12-04 17:45:00,109.86,109.88,109.71,109.73,1697249992.0
2007-12-04 17:50:00,109.73,109.745,109.69,109.695,1967700013.0
2007-12-04 17:55:00,109.7,109.76,109.615,109.625,5418899976.0
2007-12-04 18:00:00,109.625,109.67,109.595,109.66,5482950013.0
2007-12-04 18:05:00,109.66,109.82,109.635,109.78,4368300023.0
2007-12-04 18:10:00,109.68,109.78,109.68,109.775,4628600004.0
2007-12-04 18:15:00,109.775,109.78,109.73,109.74,3173899997.0
2007-12-04 18:20:00,109.745,109.78,109.72,109.75,3058099991.0
2007-12-04 18:25:00,109.745,109.76,109.715,109.73,2808800003.0
2007-12-04 18:30:00,109.73,109.75,109.68,109.69,1284000001.0
2007-12-04 18:35:00,109.685,109.7,109.665,109.7,1908599995.0
2007-12-04 18:40:00,109.7,109.73,109.695,109.72,2412900008.0
2007-12-04 18:45:00,109.72,109.75,109.715,109.73,1263400006.0
2007-12-04 18:50:00,109.73,109.745,109.705,109.735,3325900004.0
2007-12-04 18:55:00,109.735,109.75,109.665,109.675,2680699999.0
2007-12-04 19:00:00,109.675,109.72,109.655,109.71,3459717997.0
2007-12-04 19:05:00,109.71,109.825,109.705,109.785,3217849986.0
2007-12-04 19:10:00,109.785,109.805,109.775,109.78,3243200033.0
2007-12-04 19:15:00,109.78,109.79,109.735,109.735,1776500010.0
2007-12-04 19:20:00,109.75,109.76,109.705,109.735,979740000.0
2007-12-04 19:25:00,109.735,109.77,109.72,109.755,1156500000.0
2007-12-04 19:30:00,109.755,109.76,109.73,109.73,1114200004.0
2007-12-04 19:35:00,109.73,109.75,109.705,109.715,1285900000.0
2007-12-04 19:40:00,109.715,109.755,109.705,109.735,1227300003.0
2007-12-04 19:45:00,109.74,109.91,109.735,109.89,2233900012.0
2007-12-04 19:50:00,109.885,109.89,109.845,109.845,1582500010.0
2007-12-04 19:55:00,109.845,109.87,109.84,109.865,1960479996.0
2007-12-04 20:00:00,109.865,109.95,109.855,109.94,2264100002.0
2007-12-04 20:05:00,109.94,109.98,109.87,109.88,1407900001.0
2007-12-04 20:10:00,109.88,109.89,109.85,109.855,1468599991.0
2007-12-04 20:15:00,109.855,109.88,109.855,109.87,1884100003.0
2007-12-04 20:20:00,109.87,109.87,109.855,109.865,620800000.0
2007-12-04 20:25:00,109.86,109.86,109.84,109.845,1435540010.0
2007-12-04 20:30:00,109.84,109.85,109.81,109.83,1328720005.0
2007-12-04 20:35:00,109.825,109.86,109.805,109.845,1978099988.0
2007-12-04 20:40:00,109.85,109.895,109.84,109.895,1173899994.0
2007-12-04 20:45:00,109.895,109.915,109.87,109.915,1577100003.0
2007-12-04 20:50:00,109.915,109.925,109.895,109.9,4590999986.0
2007-12-04 20:55:00,109.9,109.925,109.885,109.915,2702100003.0
2007-12-04 21:00:00,109.915,109.915,109.82,109.845,2145899994.0
2007-12-04 21:05:00,109.845,109.87,109.82,109.85,1671399998.0
2007-12-04 21:10:00,109.85,109.875,109.82,109.87,1330500014.0
2007-12-04 21:15:00,109.865,109.915,109.855,109.915,808700000.0
2007-12-04 21:20:00,109.915,109.94,109.87,109.875,3881100017.0
2007-12-04 21:25:00,109.88,109.915,109.88,109.91,1714699997.0
2007-12-04 21:30:00,109.91,109.93,109.86,109.86,1240100000.0
2007-12-04 21:35:00,109.86,109.925,109.86,109.91,1703799998.0
2007-12-04 21:40:00,109.91,109.915,109.875,109.895,3455850034.0
2007-12-04 21:45:00,109.895,109.915,109.865,109.9,2377300001.0
2007-12-04 21:50:00,109.9,109.915,109.885,109.9,3948999981.0
2007-12-04 21:55:00,109.9,109.915,109.88,109.905,4087400000.0
2007-12-04 22:00:00,109.9,109.91,109.87,109.88,2196800018.0
2007-12-04 22:05:00,109.88,109.91,109.86,109.9,1860699997.0
2007-12-04 22:10:00,109.9,109.93,109.89,109.905,2428149989.0
2007-12-04 22:15:00,109.905,109.92,109.885,109.905,549699998.0
2007-12-04 22:20:00,109.9,109.935,109.875,109.935,1490099989.0
2007-12-04 22:25:00,109.935,109.94,109.885,109.905,1505000000.0
2007-12-04 22:30:00,109.905,109.91,109.87,109.895,553760000.0
2007-12-04 22:35:00,109.895,109.9,109.855,109.86,1281505999.0
2007-12-04 22:40:00,109.86,109.86,109.75,109.8,1266499993.0
2007-12-04 22:45:00,109.795,109.8,109.76,109.77,1559399991.0
2007-12-04 22:50:00,109.77,109.825,109.755,109.815,3160899986.0
2007-12-04 22:55:00,109.805,109.82,109.775,109.79,2834599977.0
2007-12-04 23:00:00,109.785,109.8,109.755,109.775,4788399981.0
2007-12-04 23:05:00,109.775,109.775,109.735,109.74,1368399999.0
2007-12-04 23:10:00,109.74,109.76,109.735,109.74,1933900029.0
2007-12-04 23:15:00,109.735,109.75,109.73,109.74,1703800012.0
2007-12-04 23:20:00,109.73,109.755,109.725,109.725,1547799993.0
2007-12-04 23:25:00,109.73,109.735,109.725,109.725,838100006.0
2007-12-04 23:30:00,109.725,109.73,109.7,109.71,1842599996.0
2007-12-04 23:35:00,109.71,109.725,109.695,109.7,1836000004.0
2007-12-04 23:40:00,109.695,109.72,109.695,109.72,982399996.0
2007-12-04 23:45:00,109.72,109.74,109.705,109.72,1422999992.0
2007-12-04 23:50:00,109.72,109.745,109.705,109.745,2190199982.0
2007-12-04 23:55:00,109.745,109.86,109.74,109.86,4485399983.0
2007-12-05 00:00:00,109.85,109.86,109.695,109.75,1298600000.0
2007-12-05 00:05:00,109.75,109.76,109.7,109.72,4469899997.0
2007-12-05 00:10:00,109.72,109.75,109.7,109.72,3038999996.0
2007-12-05 00:15:00,109.73,109.88,109.705,109.715,759600001.0
2007-12-05 00:20:00,109.715,109.765,109.7,109.765,1283499996.0
2007-12-05 00:25:00,109.765,109.77,109.745,109.765,819500015.0
2007-12-05 00:30:00,109.765,109.805,109.765,109.78,1584800020.0
2007-12-05 00:35:00,109.78,109.825,109.765,109.81,2344399972.0
2007-12-05 00:40:00,109.81,109.9,109.795,109.88,1920299999.0
2007-12-05 00:45:00,109.88,109.905,109.845,109.855,801900000.0
2007-12-05 00:50:00,109.855,109.885,109.845,109.85,466200000.0
2007-12-05 00:55:00,109.85,109.89,109.825,109.835,164100000.0
2007-12-05 01:00:00,109.835,109.875,109.825,109.855,1142700002.0
2007-12-05 01:05:00,109.855,109.875,109.85,109.87,623299995.0
2007-12-05 01:10:00,109.87,109.885,109.785,109.815,940500001.0
2007-12-05 01:15:00,109.82,109.895,109.81,109.875,1439999996.0
2007-12-05 01:20:00,109.875,109.885,109.85,109.885,261700000.0
2007-12-05 01:25:00,109.885,109.885,109.835,109.845,895700005.0
2007-12-05 01:30:00,109.845,109.885,109.83,109.885,567000002.0
2007-12-05 01:35:00,109.885,109.89,109.855,109.87,631700010.0
2007-12-05 01:40:00,109.865,109.875,109.855,109.86,821499999.0
2007-12-05 01:45:00,109.86,109.875,109.85,109.87,609199990.0
2007-12-05 01:50:00,109.87,109.875,109.85,109.855,554899999.0
2007-12-05 01:55:00,109.855,109.87,109.845,109.845,624499996.0
2007-12-05 02:00:00,109.845,109.905,109.845,109.89,521800000.0
2007-12-05 02:05:00,109.89,109.89,109.84,109.85,514600000.0
2007-12-05 02:10:00,109.85,109.85,109.8,109.815,223500000.0
2007-12-05 02:15:00,109.815,109.845,109.81,109.835,470300001.0
2007-12-05 02:20:00,109.835,109.835,109.795,109.82,1334200008.0
2007-12-05 02:25:00,109.815,109.88,109.815,109.86,1491300001.0
2007-12-05 02:30:00,109.86,110.015,109.855,109.97,698599999.0
2007-12-05 02:35:00,109.97,109.97,109.93,109.93,1296028004.0
2007-12-05 02:40:00,109.93,109.97,109.93,109.94,1035700001.0
2007-12-05 02:45:00,109.94,109.94,109.9,109.925,483800000.0
2007-12-05 02:50:00,109.93,109.94,109.91,109.93,321900000.0
2007-12-05 02:55:00,109.93,109.94,109.875,109.9,675300000.0
2007-12-05 03:00:00,109.9,109.98,109.895,109.915,2102699994.0
2007-12-05 03:05:00,109.915,109.95,109.835,109.865,1574829996.0
2007-12-05 03:10:00,109.865,109.875,109.815,109.83,2024849996.0
2007-12-05 03:15:00,109.835,109.84,109.795,109.82,790860000.0
2007-12-05 03:20:00,109.82,109.82,109.755,109.76,1334699998.0
2007-12-05 03:25:00,109.76,109.825,109.76,109.775,1900800015.0
2007-12-05 03:30:00,109.775,109.87,109.765,109.85,1053200002.0
2007-12-05 03:35:00,109.85,109.85,109.815,109.815,924099989.0
2007-12-05 03:40:00,109.815,109.84,109.815,109.825,771200001.0
2007-12-05 03:45:00,109.82,109.86,109.815,109.84,365600000.0
2007-12-05 03:50:00,109.84,109.87,109.815,109.865,420899998.0
2007-12-05 03:55:00,109.865,109.875,109.835,109.85,579900000.0
2007-12-05 04:00:00,109.85,109.875,109.835,109.86,1110100001.0
2007-12-05 04:05:00,109.86,109.915,109.86,109.91,497800000.0
2007-12-05 04:10:00,109.905,109.935,109.895,109.905,610699999.0
2007-12-05 04:15:00,109.905,109.93,109.9,109.93,530100000.0
2007-12-05 04:20:00,109.93,110.0,109.925,109.97,721430000.0
2007-12-05 04:25:00,109.97,109.98,109.925,109.975,889800001.0
2007-12-05 04:30:00,109.97,110.17,109.97,110.085,1185600001.0
2007-12-05 04:35:00,110.085,110.105,110.03,110.065,731000001.0
2007-12-05 04:40:00,110.065,110.155,110.05,110.125,1109599999.0
2007-12-05 04:45:00,110.125,110.16,110.09,110.135,276000000.0
2007-12-05 04:50:00,110.135,110.14,110.06,110.09,461200001.0
2007-12-05 04:55:00,110.095,110.125,110.055,110.065,442800000.0
2007-12-05 05:00:00,110.065,110.09,110.055,110.07,690060000.0
2007-12-05 05:05:00,110.07,110.15,110.07,110.14,883300004.0
2007-12-05 05:10:00,110.14,110.145,110.115,110.115,320800000.0
2007-12-05 05:15:00,110.115,110.115,110.075,110.085,944700005.0
2007-12-05 05:20:00,110.085,110.085,110.035,110.04,569500000.0
2007-12-05 05:25:00,110.04,110.1,110.035,110.08,199100000.0
2007-12-05 05:30:00,110.08,110.1,110.045,110.065,585000000.0
2007-12-05 05:35:00,110.065,110.075,110.055,110.065,494599999.0
2007-12-05 05:40:00,110.065,110.13,110.065,110.11,1410099999.0
2007-12-05 05:45:00,110.11,110.165,110.105,110.165,594500000.0
2007-12-05 05:50:00,110.165,110.17,110.095,110.1,609400000.0
2007-12-05 05:55:00,110.1,110.14,110.085,110.1,659700000.0
2007-12-05 06:00:00,110.1,110.115,110.07,110.1,1220000009.0
2007-12-05 06:05:00,110.1,110.155,110.095,110.155,1028799998.0
2007-12-05 06:10:00,110.16,110.33,110.16,110.215,5930550019.0
2007-12-05 06:15:00,110.21,110.235,110.175,110.185,4291899992.0
2007-12-05 06:20:00,110.185,110.25,110.18,110.24,882000000.0
2007-12-05 06:25:00,110.235,110.265,110.23,110.245,552299999.0
2007-12-05 06:30:00,110.245,110.26,110.21,110.22,525650000.0
2007-12-05 06:35:00,110.22,110.225,110.18,110.21,400100000.0
2007-12-05 06:40:00,110.21,110.23,110.205,110.225,240100000.0
2007-12-05 06:45:00,110.225,110.26,110.22,110.24,500700000.0
2007-12-05 06:50:00,110.24,110.275,110.225,110.275,1208600000.0
2007-12-05 06:55:00,110.275,110.325,110.25,110.315,1035700001.0
2007-12-05 07:00:00,110.315,110.39,110.305,110.355,3337499986.0
2007-12-05 07:05:00,110.36,110.385,110.305,110.33,1306100002.0
2007-12-05 07:10:00,110.325,110.345,110.295,110.305,1130900003.0
2007-12-05 07:15:00,110.305,110.31,110.23,110.25,686700001.0
2007-12-05 07:20:00,110.25,110.265,110.23,110.25,1030700000.0
2007-12-05 07:25:00,110.25,110.25,110.235,110.25,900100000.0
2007-12-05 07:30:00,110.25,110.25,110.22,110.235,272400000.0
2007-12-05 07:35:00,110.235,110.25,110.215,110.24,995400000.0
2007-12-05 07:40:00,110.24,110.27,110.22,110.235,726400000.0
2007-12-05 07:45:00,110.235,110.24,110.22,110.22,1067599995.0
2007-12-05 07:50:00,110.22,110.25,110.22,110.235,572699995.0
2007-12-05 07:55:00,110.24,110.32,110.24,110.31,640500000.0
2007-12-05 08:00:00,110.31,110.35,110.31,110.33,955020005.0
2007-12-05 08:05:00,110.33,110.34,110.26,110.285,1731800004.0
2007-12-05 08:10:00,110.28,110.335,110.28,110.315,1245400001.0
2007-12-05 08:15:00,110.315,110.33,110.285,110.295,1301999998.0
2007-12-05 08:20:00,110.29,110.335,110.29,110.325,1128399996.0
2007-12-05 08:25:00,110.32,110.34,110.305,110.34,969499998.0
2007-12-05 08:30:00,110.34,110.35,110.315,110.33,909300003.0
2007-12-05 08:35:00,110.33,110.335,110.315,110.33,1349899995.0
2007-12-05 08:40:00,110.33,110.375,110.325,110.355,890800002.0
2007-12-05 08:45:00,110.35,110.43,110.345,110.4,2462499995.0
2007-12-05 08:50:00,110.4,110.415,110.355,110.365,843950000.0
2007-12-05 08:55:00,110.365,110.44,110.36,110.43,569800000.0
2007-12-05 09:00:00,110.43,110.575,110.43,110.515,1501591226.0
2007-12-05 09:05:00,110.515,110.52,110.465,110.475,1836899998.0
2007-12-05 09:10:00,110.48,110.68,110.47,110.66,1061400001.0
2007-12-05 09:15:00,110.66,110.66,110.555,110.585,1835110006.0
2007-12-05 09:20:00,110.585,110.59,110.54,110.545,651500000.0
2007-12-05 09:25:00,110.54,110.64,110.54,110.6,1006900001.0
2007-12-05 09:30:00,110.6,110.62,110.555,110.555,922399996.0
2007-12-05 09:35:00,110.555,110.56,110.505,110.52,984900000.0
2007-12-05 09:40:00,110.52,110.54,110.5,110.505,796200000.0
2007-12-05 09:45:00,110.505,110.515,110.475,110.5,1130500001.0
2007-12-05 09:50:00,110.5,110.505,110.435,110.465,1629899997.0
2007-12-05 09:55:00,110.47,110.54,110.47,110.53,557599999.0
2007-12-05 10:00:00,110.525,110.6,110.51,110.585,802500000.0
2007-12-05 10:05:00,110.585,110.585,110.515,110.55,1228414999.0
2007-12-05 10:10:00,110.55,110.575,110.52,110.52,2036199992.0
2007-12-05 10:15:00,110.515,110.545,110.49,110.535,1609785007.0
2007-12-05 10:20:00,110.535,110.56,110.53,110.535,1405500010.0
2007-12-05 10:25:00,110.535,110.585,110.515,110.56,1311799990.0
2007-12-05 10:30:00,110.56,110.59,110.535,110.585,1852900004.0
2007-12-05 10:35:00,110.585,110.605,110.51,110.515,848399998.0
2007-12-05 10:40:00,110.515,110.55,110.48,110.5,1844979993.0
2007-12-05 10:45:00,110.5,110.5,110.41,110.43,806700000.0
2007-12-05 10:50:00,110.43,110.43,110.38,110.405,1584300000.0
2007-12-05 10:55:00,110.405,110.425,110.355,110.355,1581649995.0
2007-12-05 11:00:00,110.355,110.39,110.295,110.3,1566399997.0
2007-12-05 11:05:00,110.3,110.32,110.275,110.305,452806003.0
2007-12-05 11:10:00,110.305,110.375,110.29,110.355,2135399977.0
2007-12-05 11:15:00,110.355,110.425,110.33,110.415,1909000000.0
2007-12-05 11:20:00,110.415,110.43,110.32,110.36,1080599998.0
2007-12-05 11:25:00,110.365,110.375,110.325,110.34,1008449996.0
2007-12-05 11:30:00,110.34,110.36,110.14,110.17,2362400002.0
2007-12-05 11:35:00,110.165,110.245,110.16,110.2,1960400005.0
2007-12-05 11:40:00,110.2,110.28,110.19,110.205,1265899995.0
2007-12-05 11:45:00,110.205,110.21,110.175,110.18,2168900013.0
2007-12-05 11:50:00,110.18,110.24,110.175,110.21,1811599988.0
2007-12-05 11:55:00,110.21,110.29,110.21,110.27,977100002.0
2007-12-05 12:00:00,110.27,110.39,110.26,110.385,694499997.0
2007-12-05 12:05:00,110.385,110.39,110.31,110.34,1919399997.0
2007-12-05 12:10:00,110.34,110.34,110.235,110.24,1997200005.0
2007-12-05 12:15:00,110.24,110.355,110.23,110.31,1943299999.0
2007-12-05 12:20:00,110.31,110.31,110.28,110.3,1020760004.0
2007-12-05 12:25:00,110.3,110.305,110.25,110.255,2536399998.0
2007-12-05 12:30:00,110.255,110.255,110.16,110.195,3870199987.0
2007-12-05 12:35:00,110.195,110.21,110.175,110.2,2021899998.0
2007-12-05 12:40:00,110.2,110.255,110.2,110.24,1728299996.0
2007-12-05 12:45:00,110.24,110.27,110.225,110.245,1599899999.0
2007-12-05 12:50:00,110.245,110.3,110.24,110.265,1812500001.0
2007-12-05 12:55:00,110.27,110.3,110.265,110.29,1157000000.0
2007-12-05 13:00:00,110.285,110.395,110.28,110.37,2517999990.0
2007-12-05 13:05:00,110.37,110.385,110.305,110.315,2514300001.0
2007-12-05 13:10:00,110.315,110.32,110.23,110.265,956699996.0
2007-12-05 13:15:00,110.27,110.335,110.26,110.335,846999998.0
2007-12-05 13:20:00,110.335,110.34,110.285,110.29,2028399980.0
2007-12-05 13:25:00,110.29,110.295,110.22,110.22,1238400002.0
2007-12-05 13:30:00,110.22,110.28,110.22,110.23,1811300001.0
2007-12-05 13:35:00,110.23,110.25,110.215,110.245,2762800000.0
2007-12-05 13:40:00,110.245,110.25,110.205,110.22,1074799992.0
2007-12-05 13:45:00,110.22,110.245,110.175,110.19,2372800030.0
2007-12-05 13:50:00,110.19,110.2,110.14,110.165,2694800006.0
2007-12-05 13:55:00,110.165,110.19,110.155,110.16,1538100007.0
2007-12-05 14:00:00,110.16,110.19,110.12,110.155,1862499995.0
2007-12-05 14:05:00,110.155,110.32,110.14,110.31,5793599999.0
2007-12-05 14:10:00,110.315,110.32,110.26,110.29,1759839985.0
2007-12-05 14:15:00,110.285,110.315,110.225,110.28,1624700002.0
2007-12-05 14:20:00,110.28,110.28,110.19,110.215,2984500000.0
2007-12-05 14:25:00,110.215,110.215,110.185,110.185,2098699999.0
2007-12-05 14:30:00,110.185,110.275,110.17,110.26,1585700007.0
2007-12-05 14:35:00,110.26,110.3,110.245,110.285,4929350025.0
2007-12-05 14:40:00,110.285,110.285,110.23,110.24,3813000008.0
2007-12-05 14:45:00,110.24,110.245,110.21,110.21,2440700002.0
2007-12-05 14:50:00,110.21,110.315,110.21,110.3,2024500006.0
2007-12-05 14:55:00,110.3,110.335,110.265,110.335,1658799978.0
2007-12-05 15:00:00,110.335,110.365,110.32,110.35,3459800030.0
2007-12-05 15:05:00,110.35,110.36,110.3,110.35,2166200010.0
2007-12-05 15:10:00,110.35,110.35,110.27,110.275,2696699981.0
2007-12-05 15:15:00,110.275,110.55,110.27,110.425,2740599993.0
2007-12-05 15:20:00,110.425,110.595,110.405,110.555,5690549975.0
2007-12-05 15:25:00,110.555,110.57,110.435,110.49,2890800025.0
2007-12-05 15:30:00,110.49,110.58,110.465,110.58,2729370010.0
2007-12-05 15:35:00,110.58,110.66,110.575,110.625,5412200004.0
2007-12-05 15:40:00,110.63,110.66,110.585,110.64,7459520013.0
2007-12-05 15:45:00,110.64,110.645,110.555,110.6,3520150032.0
2007-12-05 15:50:00,110.6,110.65,110.6,110.63,3702499982.0
2007-12-05 15:55:00,110.63,110.65,110.605,110.615,1393300000.0
2007-12-05 16:00:00,110.615,110.62,110.56,110.62,902100000.0
2007-12-05 16:05:00,110.62,110.63,110.585,110.605,1048500020.0
2007-12-05 16:10:00,110.605,110.61,110.57,110.59,1784100006.0
2007-12-05 16:15:00,110.59,110.62,110.58,110.61,1862699999.0
2007-12-05 16:20:00,110.61,110.65,110.61,110.64,2582800006.0
2007-12-05 16:25:00,110.64,110.65,110.63,110.635,4353899992.0
2007-12-05 16:30:00,110.635,110.65,110.59,110.64,3511399983.0
2007-12-05 16:35:00,110.64,110.68,110.595,110.63,1372399998.0
2007-12-05 16:40:00,110.63,110.68,110.61,110.635,2299500009.0
2007-12-05 16:45:00,110.64,110.695,110.635,110.65,1734499988.0
2007-12-05 16:50:00,110.65,110.685,110.645,110.67,1253000002.0
2007-12-05 16:55:00,110.67,110.69,110.625,110.65,1457699996.0
2007-12-05 17:00:00,110.65,110.79,110.63,110.78,2505700008.0
2007-12-05 17:05:00,110.78,110.81,110.755,110.78,2706700012.0
2007-12-05 17:10:00,110.78,110.78,110.68,110.705,7294299987.0
2007-12-05 17:15:00,110.705,110.92,110.67,110.75,5235699985.0
2007-12-05 17:20:00,110.75,110.75,110.71,110.75,3256999995.0
2007-12-05 17:25:00,110.75,110.78,110.735,110.75,2616299998.0
2007-12-05 17:30:00,110.75,110.76,110.735,110.75,1969000014.0
2007-12-05 17:35:00,110.75,110.84,110.75,110.835,2211599980.0
2007-12-05 17:40:00,110.84,110.91,110.835,110.88,3767699997.0
2007-12-05 17:45:00,110.88,110.91,110.865,110.885,6033200011.0
2007-12-05 17:50:00,110.885,110.89,110.855,110.86,1349199994.0
2007-12-05 17:55:00,110.86,110.935,110.84,110.92,2754379996.0
2007-12-05 18:00:00,110.92,110.93,110.89,110.895,3464530004.0
2007-12-05 18:05:00,110.895,110.955,110.885,110.935,5191100013.0
2007-12-05 18:10:00,110.935,110.96,110.92,110.95,6352600000.0
2007-12-05 18:15:00,110.95,110.955,110.905,110.915,4811380000.0
2007-12-05 18:20:00,110.92,110.96,110.905,110.94,5417100017.0
2007-12-05 18:25:00,110.94,110.95,110.9,110.94,4654300015.0
2007-12-05 18:30:00,110.94,110.95,110.875,110.875,6890100017.0
2007-12-05 18:35:00,110.88,110.88,110.81,110.81,7092100009.0
2007-12-05 18:40:00,110.865,110.92,110.86,110.89,5713199953.0
2007-12-05 18:45:00,110.89,110.9,110.845,110.88,4120380001.0
2007-12-05 18:50:00,110.885,110.895,110.86,110.86,3449300045.0
2007-12-05 18:55:00,110.86,110.865,110.845,110.85,3552499997.0
2007-12-05 19:00:00,110.855,110.87,110.85,110.85,4015499992.0
2007-12-05 19:05:00,110.85,110.855,110.815,110.825,2795800001.0
2007-12-05 19:10:00,110.82,110.845,110.79,110.805,5166599978.0
2007-12-05 19:15:00,110.805,110.835,110.8,110.825,3100199976.0
2007-12-05 19:20:00,110.825,110.835,110.8,110.83,3317899982.0
2007-12-05 19:25:00,110.83,110.845,110.815,110.815,3060400011.0
2007-12-05 19:30:00,110.815,110.82,110.41,110.805,3683800009.0
2007-12-05 19:35:00,110.81,110.825,110.795,110.82,4656200009.0
2007-12-05 19:40:00,110.82,110.835,110.79,110.815,4532999995.0
2007-12-05 19:45:00,110.815,110.83,110.8,110.825,4462499967.0
2007-12-05 19:50:00,110.825,110.83,110.53,110.54,5318899992.0
2007-12-05 19:55:00,110.74,110.745,110.615,110.64,6553699990.0
2007-12-05 20:00:00,110.64,110.655,110.46,110.48,6516999983.0
2007-12-05 20:05:00,110.57,110.575,110.4,110.415,6934500001.0
2007-12-05 20:10:00,110.54,110.55,110.395,110.405,9114149944.0
2007-12-05 20:15:00,110.58,110.59,110.32,110.33,5812299991.0
2007-12-05 20:20:00,110.335,110.395,110.305,110.38,7699400006.0
2007-12-05 20:25:00,110.38,110.54,110.34,110.41,5612300000.0
2007-12-05 20:30:00,110.41,110.49,110.4,110.445,6569299991.0
2007-12-05 20:35:00,110.445,110.57,110.43,110.55,7813000010.0
2007-12-05 20:40:00,110.475,110.515,110.465,110.51,6966600017.0
2007-12-05 20:45:00,110.505,110.51,110.465,110.495,6516799981.0
2007-12-05 20:50:00,110.495,110.61,110.485,110.55,7136960010.0
2007-12-05 20:55:00,110.55,110.56,110.505,110.515,4529900000.0
2007-12-05 21:00:00,110.52,110.52,110.45,110.485,4994499973.0
2007-12-05 21:05:00,110.485,110.61,110.48,110.54,7777399985.0
2007-12-05 21:10:00,110.54,110.62,110.535,110.6,5887299953.0
2007-12-05 21:15:00,110.6,110.715,110.56,110.66,5126500004.0
2007-12-05 21:20:00,110.66,110.66,110.48,110.505,6229100008.0
2007-12-05 21:25:00,110.505,110.58,110.49,110.52,6991399981.0
2007-12-05 21:30:00,110.52,110.82,110.5,110.81,8007700024.0
2007-12-05 21:35:00,110.555,110.575,110.5,110.555,7115799987.0
2007-12-05 21:40:00,110.555,110.575,110.545,110.56,5725200010.0
2007-12-05 21:45:00,110.56,110.575,110.55,110.56,4949500027.0
2007-12-05 21:50:00,110.56,110.57,110.495,110.52,6682260005.0
2007-12-05 21:55:00,110.52,110.575,110.515,110.56,4645199991.0
2007-12-05 22:00:00,110.56,110.58,110.54,110.54,3415399986.0
2007-12-05 22:05:00,110.54,110.615,110.535,110.57,5542299977.0
2007-12-05 22:10:00,110.87,110.87,110.6,110.675,3978700027.0
2007-12-05 22:15:00,110.675,110.755,110.665,110.72,4417899997.0
2007-12-05 22:20:00,110.72,110.86,110.72,110.795,6663709990.0
2007-12-05 22:25:00,110.795,110.795,110.735,110.76,4576899987.0
2007-12-05 22:30:00,110.76,110.825,110.74,110.81,3131099994.0
2007-12-05 22:35:00,110.815,110.875,110.795,110.87,3643399992.0
2007-12-05 22:40:00,110.875,110.94,110.87,110.94,3385599982.0
2007-12-05 22:45:00,110.94,110.955,110.905,110.94,3099800029.0
2007-12-05 22:50:00,110.94,110.955,110.92,110.935,2105499991.0
2007-12-05 22:55:00,110.935,110.935,110.89,110.895,2132600002.0
2007-12-05 23:00:00,110.895,110.925,110.88,110.91,2444099998.0
2007-12-05 23:05:00,110.915,110.915,110.875,110.88,3171900056.0
2007-12-05 23:10:00,110.88,110.915,110.865,110.9,2476900007.0
2007-12-05 23:15:00,110.9,110.935,110.88,110.935,2025199995.0
2007-12-05 23:20:00,110.935,110.945,110.9,110.94,1856100000.0
2007-12-05 23:25:00,110.94,110.94,110.9,110.9,1746100014.0
2007-12-05 23:30:00,110.9,110.9,110.805,110.82,3631899989.0
2007-12-05 23:35:00,110.83,110.915,110.82,110.9,3155800020.0
2007-12-05 23:40:00,110.9,110.925,110.87,110.89,2141300005.0
2007-12-05 23:45:00,110.89,110.915,110.875,110.9,2869800016.0
2007-12-05 23:50:00,110.9,110.91,110.865,110.9,1533810003.0
2007-12-05 23:55:00,110.905,110.92,110.865,110.9,1324298000.0
2007-12-06 00:00:00,110.87,110.87,110.82,110.835,1506100000.0
2007-12-06 00:05:00,110.835,110.835,110.81,110.815,1258900010.0
2007-12-06 00:10:00,110.815,110.845,110.815,110.835,639400000.0
2007-12-06 00:15:00,110.835,110.84,110.795,110.81,1449200001.0
2007-12-06 00:20:00,110.81,110.815,110.79,110.79,475899998.0
2007-12-06 00:25:00,110.84,110.84,110.785,110.825,373400000.0
2007-12-06 00:30:00,110.825,110.85,110.825,110.845,1028199993.0
2007-12-06 00:35:00,110.85,110.86,110.835,110.85,1640749999.0
2007-12-06 00:40:00,110.85,110.875,110.85,110.875,2449600002.0
2007-12-06 00:45:00,110.875,110.895,110.86,110.88,2576899997.0
2007-12-06 00:50:00,110.88,110.88,110.85,110.855,1989500005.0
2007-12-06 00:55:00,110.855,110.875,110.85,110.86,1134300000.0
2007-12-06 01:00:00,110.86,110.91,110.855,110.88,452400000.0
2007-12-06 01:05:00,110.88,110.945,110.88,110.94,584200001.0
2007-12-06 01:10:00,110.94,110.95,110.915,110.925,742907993.0
2007-12-06 01:15:00,110.92,110.92,110.875,110.875,913800004.0
2007-12-06 01:20:00,110.875,110.89,110.82,110.845,1534399993.0
2007-12-06 01:25:00,110.845,110.9,110.845,110.87,766200004.0
2007-12-06 01:30:00,110.87,110.875,110.855,110.855,688100000.0
2007-12-06 01:35:00,110.855,110.89,110.83,110.86,1079799997.0
2007-12-06 01:40:00,110.865,110.885,110.845,110.85,1297500004.0
2007-12-06 01:45:00,110.85,110.855,110.785,110.815,469900000.0
2007-12-06 01:50:00,110.81,110.865,110.8,110.85,430599999.0
2007-12-06 01:55:00,110.85,110.94,110.85,110.915,778400001.0
2007-12-06 02:00:00,110.915,110.92,110.87,110.895,404400000.0
2007-12-06 02:05:00,110.895,110.9,110.825,110.86,1292600001.0
2007-12-06 02:10:00,110.855,110.915,110.85,110.9,613800000.0
2007-12-06 02:15:00,110.91,110.95,110.89,110.93,1271199999.0
2007-12-06 02:20:00,110.93,110.94,110.895,110.925,954300007.0
2007-12-06 02:25:00,110.93,110.95,110.905,110.92,988899998.0
2007-12-06 02:30:00,110.92,110.935,110.89,110.9,1150299997.0
2007-12-06 02:35:00,110.9,110.95,110.895,110.92,414500000.0
2007-12-06 02:40:00,110.92,110.93,110.91,110.92,264999999.0
2007-12-06 02:45:00,110.92,110.955,110.92,110.935,765700000.0
2007-12-06 02:50:00,110.93,110.96,110.92,110.955,940699995.0
2007-12-06 02:55:00,110.955,110.965,110.93,110.96,789700000.0
2007-12-06 03:00:00,110.96,111.02,110.95,110.97,995000000.0
2007-12-06 03:05:00,110.975,111.095,110.97,111.095,1453700000.0
2007-12-06 03:10:00,111.1,111.13,111.04,111.06,1056605000.0
2007-12-06 03:15:00,111.06,111.1,111.015,111.09,474800000.0
2007-12-06 03:20:00,111.1,111.165,111.07,111.14,1789499999.0
2007-12-06 03:25:00,111.14,111.165,111.11,111.115,2860099999.0
2007-12-06 03:30:00,111.115,111.125,111.055,111.06,1345400000.0
2007-12-06 03:35:00,111.06,111.075,111.045,111.07,1234950000.0
2007-12-06 03:40:00,111.07,111.075,110.99,111.025,2330399999.0
2007-12-06 03:45:00,111.025,111.085,111.02,111.075,495999998.0
2007-12-06 03:50:00,111.075,111.085,111.06,111.075,4453399987.0
2007-12-06 03:55:00,111.075,111.105,111.065,111.075,3683300000.0
2007-12-06 04:00:00,111.075,111.125,111.075,111.12,3341100002.0
2007-12-06 04:05:00,111.12,111.12,111.07,111.11,1680299999.0
2007-12-06 04:10:00,111.11,111.145,111.09,111.13,2819899999.0
2007-12-06 04:15:00,111.13,111.165,111.11,111.16,1528600000.0
2007-12-06 04:20:00,111.16,111.18,111.155,111.18,1752300002.0
2007-12-06 04:25:00,111.18,111.18,111.14,111.15,945100000.0
2007-12-06 04:30:00,111.15,111.16,111.14,111.16,141300000.0
2007-12-06 04:35:00,111.16,111.16,111.13,111.155,1110274000.0
2007-12-06 04:40:00,111.155,111.165,111.12,111.13,1263204010.0
2007-12-06 04:45:00,111.13,111.135,111.105,111.13,577200000.0
2007-12-06 04:50:00,111.125,111.14,111.095,111.11,445100000.0
2007-12-06 04:55:00,111.11,111.13,111.105,111.13,410599998.0
2007-12-06 05:00:00,111.13,111.135,111.09,111.095,789000000.0
2007-12-06 05:05:00,111.1,111.11,111.055,111.07,295628000.0
2007-12-06 05:10:00,111.07,111.09,111.01,111.06,442400001.0
2007-12-06 05:15:00,111.06,111.07,110.885,110.935,2136160001.0
2007-12-06 05:20:00,110.935,110.94,110.905,110.92,870774998.0
2007-12-06 05:25:00,110.91,110.95,110.91,110.935,585929999.0
2007-12-06 05:30:00,110.935,110.94,110.915,110.93,877999995.0
2007-12-06 05:35:00,110.93,110.94,110.9,110.905,2043599991.0
2007-12-06 05:40:00,110.905,110.92,110.895,110.91,517499998.0
2007-12-06 05:45:00,110.91,110.955,110.91,110.95,855000000.0
2007-12-06 05:50:00,110.945,110.96,110.93,110.95,421300000.0
2007-12-06 05:55:00,110.95,110.98,110.945,110.97,507900000.0
2007-12-06 06:00:00,110.97,110.97,110.955,110.96,398800000.0
2007-12-06 06:05:00,110.96,110.99,110.96,110.985,770199992.0
2007-12-06 06:10:00,110.985,111.01,110.98,111.0,668500000.0
2007-12-06 06:15:00,110.995,111.0,110.955,110.955,256000001.0
2007-12-06 06:20:00,110.955,110.975,110.955,110.975,543500000.0
2007-12-06 06:25:00,110.975,110.975,110.925,110.925,808159999.0
2007-12-06 06:30:00,110.925,110.925,110.905,110.915,294500000.0
2007-12-06 06:35:00,110.915,110.93,110.9,110.91,571000001.0
2007-12-06 06:40:00,110.91,110.92,110.895,110.92,589399999.0
2007-12-06 06:45:00,110.92,110.92,110.895,110.905,482700000.0
2007-12-06 06:50:00,110.91,110.935,110.89,110.91,517300000.0
2007-12-06 06:55:00,110.91,110.92,110.87,110.88,750699999.0
2007-12-06 07:00:00,110.88,110.89,110.86,110.87,567800000.0
2007-12-06 07:05:00,110.87,110.88,110.84,110.86,1074400002.0
2007-12-06 07:10:00,110.86,110.91,110.855,110.89,310100000.0
2007-12-06 07:15:00,110.89,110.93,110.89,110.925,922400005.0
2007-12-06 07:20:00,110.92,110.93,110.91,110.93,853199999.0
2007-12-06 07:25:00,110.93,110.95,110.915,110.92,684500001.0
2007-12-06 07:30:00,110.92,110.94,110.91,110.93,1359099994.0
2007-12-06 07:35:00,110.93,110.945,110.92,110.935,896399998.0
2007-12-06 07:40:00,110.935,110.985,110.93,110.985,436500000.0
2007-12-06 07:45:00,110.985,111.02,110.97,111.01,770700000.0
2007-12-06 07:50:00,111.01,111.015,110.965,110.965,237900000.0
2007-12-06 07:55:00,110.965,110.98,110.935,110.94,449800000.0
2007-12-06 08:00:00,110.94,110.985,110.93,110.945,2154540009.0
2007-12-06 08:05:00,110.94,111.03,110.94,111.02,272500000.0
2007-12-06 08:10:00,111.015,111.04,111.01,111.04,203800000.0
2007-12-06 08:15:00,111.04,111.05,110.995,111.005,610100000.0
2007-12-06 08:20:00,111.005,111.02,110.99,111.005,528700000.0
2007-12-06 08:25:00,111.005,111.02,110.965,110.985,1655938002.0
2007-12-06 08:30:00,110.985,110.985,110.94,110.96,535983999.0
2007-12-06 08:35:00,110.96,110.975,110.915,110.955,2241430006.0
2007-12-06 08:40:00,110.955,110.965,110.915,110.935,2337800002.0
2007-12-06 08:45:00,110.935,110.945,110.75,110.76,2347145999.0
2007-12-06 08:50:00,110.755,110.88,110.72,110.855,3699699986.0
2007-12-06 08:55:00,110.86,110.905,110.825,110.85,3454600016.0
2007-12-06 09:00:00,110.85,110.85,110.715,110.825,2770260000.0
2007-12-06 09:05:00,110.825,110.87,110.755,110.785,1794879999.0
2007-12-06 09:10:00,110.785,110.845,110.775,110.81,2715520003.0
2007-12-06 09:15:00,110.81,110.825,110.785,110.785,2510699999.0
2007-12-06 09:20:00,110.785,110.865,110.785,110.805,1690129995.0
2007-12-06 09:25:00,110.81,110.83,110.785,110.79,1849929998.0
2007-12-06 09:30:00,110.79,110.85,110.78,110.835,761150000.0
2007-12-06 09:35:00,110.835,110.97,110.835,110.955,3544200010.0
2007-12-06 09:40:00,110.955,110.975,110.905,110.935,2991700000.0
2007-12-06 09:45:00,110.94,111.005,110.92,110.995,3688320000.0
2007-12-06 09:50:00,110.99,110.99,110.93,110.945,4799300004.0
2007-12-06 09:55:00,110.945,110.96,110.885,110.885,3654278984.0
2007-12-06 10:00:00,110.885,110.925,110.83,110.86,2285999996.0
2007-12-06 10:05:00,110.86,110.895,110.835,110.85,2236640002.0
2007-12-06 10:10:00,110.85,110.935,110.85,110.875,1943449991.0
2007-12-06 10:15:00,110.875,110.88,110.85,110.865,1786100014.0
2007-12-06 10:20:00,110.865,110.89,110.86,110.86,1826099989.0
2007-12-06 10:25:00,110.86,110.9,110.85,110.86,1273899996.0
2007-12-06 10:30:00,110.855,110.88,110.8,110.87,2055200000.0
2007-12-06 10:35:00,110.86,110.88,110.805,110.81,1920899989.0
2007-12-06 10:40:00,110.805,110.81,110.645,110.69,3105229983.0
2007-12-06 10:45:00,110.69,110.72,110.62,110.68,3279799992.0
2007-12-06 10:50:00,110.68,110.735,110.67,110.73,2071299995.0
2007-12-06 10:55:00,110.73,110.825,110.73,110.81,3392000012.0
2007-12-06 11:00:00,110.81,110.81,110.75,110.76,1648699990.0
2007-12-06 11:05:00,110.76,110.76,110.73,110.74,1354799998.0
2007-12-06 11:10:00,110.74,110.76,110.735,110.745,1254199999.0
2007-12-06 11:15:00,110.74,110.755,110.68,110.715,1919299994.0
2007-12-06 11:20:00,110.71,110.72,110.68,110.72,1705149992.0
2007-12-06 11:25:00,110.72,110.745,110.71,110.725,2284699985.0
2007-12-06 11:30:00,110.725,110.725,110.68,110.69,5085999990.0
2007-12-06 11:35:00,110.69,110.73,110.68,110.71,6948899986.0
2007-12-06 11:40:00,110.715,110.74,110.66,110.7,2816105013.0
2007-12-06 11:45:00,110.7,110.755,110.695,110.725,3321499995.0
2007-12-06 11:50:00,110.73,110.75,110.7,110.705,1794899997.0
2007-12-06 11:55:00,110.705,110.73,110.7,110.725,1337100001.0
2007-12-06 12:00:00,110.725,110.745,110.705,110.73,1196999994.0
2007-12-06 12:05:00,110.735,110.885,110.72,110.885,2387300000.0
2007-12-06 12:10:00,110.885,110.89,110.785,110.82,1480900001.0
2007-12-06 12:15:00,110.815,110.86,110.79,110.8,1854299993.0
2007-12-06 12:20:00,110.8,110.825,110.775,110.795,1477240003.0
2007-12-06 12:25:00,110.795,110.805,110.775,110.79,2387299996.0
2007-12-06 12:30:00,110.79,110.805,110.745,110.745,1187999999.0
2007-12-06 12:35:00,110.745,110.75,110.705,110.715,2483500006.0
2007-12-06 12:40:00,110.71,110.76,110.71,110.745,1084499999.0
2007-12-06 12:45:00,110.745,110.825,110.735,110.81,3626599978.0
2007-12-06 12:50:00,110.81,110.815,110.785,110.8,2223999992.0
2007-12-06 12:55:00,110.8,110.85,110.785,110.825,3348620006.0
2007-12-06 13:00:00,110.825,110.89,110.79,110.805,2438899984.0
2007-12-06 13:05:00,110.805,110.84,110.805,110.835,1580600002.0
2007-12-06 13:10:00,110.835,110.89,110.83,110.86,1014400004.0
2007-12-06 13:15:00,110.85,110.88,110.83,110.845,1612999980.0
2007-12-06 13:20:00,110.845,110.915,110.835,110.9,927100000.0
2007-12-06 13:25:00,110.9,110.92,110.865,110.91,1327200002.0
2007-12-06 13:30:00,110.91,110.94,110.895,110.935,2376399996.0
2007-12-06 13:35:00,110.93,111.01,110.92,111.01,1526300004.0
2007-12-06 13:40:00,111.01,111.02,110.95,110.96,1673699994.0
2007-12-06 13:45:00,110.96,111.02,110.96,111.01,1931599987.0
2007-12-06 13:50:00,111.01,111.08,111.005,111.05,5730499992.0
2007-12-06 13:55:00,111.05,111.065,110.985,111.055,2411979992.0
2007-12-06 14:00:00,111.055,111.075,110.975,110.985,6842299997.0
2007-12-06 14:05:00,110.985,111.08,110.985,111.075,7147500025.0
2007-12-06 14:10:00,111.075,111.075,110.945,110.945,2599770002.0
2007-12-06 14:15:00,110.945,111.03,110.935,110.995,2840299998.0
2007-12-06 14:20:00,110.995,111.03,110.96,110.96,3807899996.0
2007-12-06 14:25:00,110.965,111.07,110.965,111.05,517800000.0
2007-12-06 14:30:00,111.05,111.085,111.045,111.075,1426599999.0
2007-12-06 14:35:00,111.075,111.125,111.065,111.095,1110100003.0
2007-12-06 14:40:00,111.095,111.125,111.07,111.105,1150799999.0
2007-12-06 14:45:00,111.105,111.125,110.98,111.07,2351900002.0
2007-12-06 14:50:00,111.07,111.095,110.985,111.08,1603039999.0
2007-12-06 14:55:00,111.08,111.105,111.025,111.085,2586500005.0
2007-12-06 15:00:00,111.085,111.085,111.01,111.03,2072400002.0
2007-12-06 15:05:00,111.03,111.04,110.95,110.965,971900000.0
2007-12-06 15:10:00,110.965,111.0,110.92,111.0,2948199999.0
2007-12-06 15:15:00,111.0,111.04,110.985,111.02,847600002.0
2007-12-06 15:20:00,111.015,111.055,110.96,110.97,1880400001.0
2007-12-06 15:25:00,110.97,110.97,110.86,110.86,1934400004.0
2007-12-06 15:30:00,110.865,110.93,110.855,110.93,3331499969.0
2007-12-06 15:35:00,110.93,110.955,110.885,110.925,7064399982.0
2007-12-06 15:40:00,110.925,110.94,110.86,110.89,989500000.0
2007-12-06 15:45:00,110.89,110.89,110.75,110.81,1749150003.0
2007-12-06 15:50:00,110.81,110.885,110.81,110.855,3908699996.0
2007-12-06 15:55:00,110.85,110.86,110.755,110.755,2480359998.0
2007-12-06 16:00:00,110.76,110.875,110.75,110.87,4936949983.0
2007-12-06 16:05:00,110.87,110.945,110.835,110.93,7213399990.0
2007-12-06 16:10:00,110.93,110.95,110.865,110.87,1937699996.0
2007-12-06 16:15:00,110.875,110.89,110.81,110.86,2531999998.0
2007-12-06 16:20:00,110.865,110.915,110.79,110.79,2811599998.0
2007-12-06 16:25:00,110.79,110.85,110.75,110.775,4150599995.0
2007-12-06 16:30:00,110.78,111.15,110.765,110.98,6003799974.0
2007-12-06 16:35:00,110.98,110.985,110.91,110.94,1196499999.0
2007-12-06 16:40:00,110.94,110.965,110.92,110.92,1883299993.0
2007-12-06 16:45:00,110.92,111.105,110.92,111.105,1863600007.0
2007-12-06 16:50:00,111.105,111.13,111.06,111.11,4410599987.0
2007-12-06 16:55:00,111.11,111.2,111.095,111.16,2999300001.0
2007-12-06 17:00:00,111.155,111.3,111.13,111.13,6101429995.0
2007-12-06 17:05:00,111.13,111.33,111.075,111.24,6287899958.0
2007-12-06 17:10:00,111.24,111.275,111.18,111.23,1705199997.0
2007-12-06 17:15:00,111.23,111.24,111.2,111.205,876793000.0
2007-12-06 17:20:00,111.205,111.23,111.12,111.135,2499735000.0
2007-12-06 17:25:00,111.13,111.205,111.12,111.16,4838930015.0
2007-12-06 17:30:00,111.155,111.19,111.125,111.175,3993099997.0
2007-12-06 17:35:00,111.175,111.22,111.155,111.22,2518700001.0
2007-12-06 17:40:00,111.22,111.23,111.17,111.215,3641100005.0
2007-12-06 17:45:00,111.215,111.365,111.205,111.36,4629350008.0
2007-12-06 17:50:00,111.36,111.365,111.3,111.3,5246999993.0
2007-12-06 17:55:00,111.03,111.36,111.03,111.335,4912500004.0
2007-12-06 18:00:00,111.05,111.335,111.03,111.31,7098200000.0
2007-12-06 18:05:00,111.31,111.355,111.31,111.32,4960699984.0
2007-12-06 18:10:00,111.32,111.335,111.285,111.295,5939400024.0
2007-12-06 18:15:00,111.285,111.295,111.235,111.24,3215899999.0
2007-12-06 18:20:00,111.24,111.28,111.175,111.26,2176700009.0
2007-12-06 18:25:00,111.26,111.275,111.22,111.24,2603599996.0
2007-12-06 18:30:00,111.245,111.25,111.19,111.195,2036599991.0
2007-12-06 18:35:00,111.19,111.21,111.115,111.13,3509600008.0
2007-12-06 18:40:00,111.13,111.15,111.09,111.1,2167900003.0
2007-12-06 18:45:00,111.1,111.13,111.1,111.11,3819899996.0
2007-12-06 18:50:00,111.115,111.12,111.015,111.03,3130699984.0
2007-12-06 18:55:00,111.03,111.09,111.03,111.055,2867299991.0
2007-12-06 19:00:00,111.055,111.09,111.04,111.08,2349270014.0
2007-12-06 19:05:00,111.075,111.12,111.075,111.115,1342000011.0
2007-12-06 19:10:00,111.115,111.12,111.08,111.08,1472300006.0
2007-12-06 19:15:00,111.08,111.15,111.07,111.145,2808399997.0
2007-12-06 19:20:00,111.145,111.155,111.11,111.155,1083600000.0
2007-12-06 19:25:00,111.155,111.17,111.11,111.12,1463200009.0
2007-12-06 19:30:00,111.12,111.14,111.11,111.12,680799998.0
2007-12-06 19:35:00,111.12,111.13,111.105,111.12,1346300000.0
2007-12-06 19:40:00,111.12,111.13,111.105,111.11,1162699995.0
2007-12-06 19:45:00,111.105,111.14,111.105,111.12,2438400002.0
2007-12-06 19:50:00,111.12,111.135,111.085,111.115,665999998.0
2007-12-06 19:55:00,111.115,111.135,111.115,111.12,1004000000.0
2007-12-06 20:00:00,111.115,111.14,111.11,111.125,5034400010.0
2007-12-06 20:05:00,111.125,111.125,111.05,111.105,2939299991.0
2007-12-06 20:10:00,111.1,111.26,111.1,111.25,1938400002.0
2007-12-06 20:15:00,111.255,111.265,111.175,111.185,3294099998.0
2007-12-06 20:20:00,111.185,111.21,111.185,111.2,758800003.0
2007-12-06 20:25:00,111.2,111.2,111.155,111.175,1835530008.0
2007-12-06 20:30:00,111.175,111.185,111.15,111.15,1101999997.0
2007-12-06 20:35:00,111.15,111.26,111.15,111.245,899250000.0
2007-12-06 20:40:00,111.245,111.37,111.24,111.315,7122890008.0
2007-12-06 20:45:00,111.315,111.41,111.22,111.25,5634900014.0
2007-12-06 20:50:00,111.25,111.4,111.215,111.225,6296100006.0
2007-12-06 20:55:00,111.225,111.23,111.165,111.22,5143000043.0
2007-12-06 21:00:00,111.22,111.255,111.18,111.255,1902999995.0
2007-12-06 21:05:00,111.255,111.33,111.235,111.32,2635199990.0
2007-12-06 21:10:00,111.32,111.355,111.32,111.345,3539200009.0
2007-12-06 21:15:00,111.345,111.365,111.31,111.355,4368699975.0
2007-12-06 21:20:00,111.355,111.375,111.335,111.345,3360199995.0
2007-12-06 21:25:00,111.345,111.37,111.33,111.36,1575300001.0
2007-12-06 21:30:00,111.36,111.43,111.355,111.405,2163500001.0
2007-12-06 21:35:00,111.405,111.425,111.325,111.38,2339399996.0
2007-12-06 21:40:00,111.38,111.42,111.365,111.38,3173099975.0
2007-12-06 21:45:00,111.38,111.43,111.38,111.42,1790099996.0
2007-12-06 21:50:00,111.42,111.43,111.39,111.425,2718599991.0
2007-12-06 21:55:00,111.425,111.425,111.39,111.395,2053600006.0
2007-12-06 22:00:00,111.395,111.46,111.395,111.42,1337300001.0
2007-12-06 22:05:00,111.42,111.43,111.365,111.385,1338800000.0
2007-12-06 22:10:00,111.39,111.43,111.36,111.365,1028199998.0
2007-12-06 22:15:00,111.365,111.42,111.36,111.41,1493500003.0
2007-12-06 22:20:00,111.415,111.415,111.32,111.335,827800000.0
2007-12-06 22:25:00,111.335,111.35,111.325,111.35,1085000006.0
2007-12-06 22:30:00,111.35,111.35,111.305,111.325,1900799997.0
2007-12-06 22:35:00,111.325,111.385,111.32,111.335,1098900001.0
2007-12-06 22:40:00,111.335,111.365,111.33,111.355,3600999999.0
2007-12-06 22:45:00,111.35,111.365,111.305,111.315,2335599999.0
2007-12-06 22:50:00,111.315,111.36,111.295,111.315,2261900000.0
2007-12-06 22:55:00,111.315,111.315,111.25,111.285,2749599994.0
2007-12-06 23:00:00,111.28,111.325,111.215,111.235,1794900002.0
2007-12-06 23:05:00,111.235,111.24,111.22,111.235,688100001.0
2007-12-06 23:10:00,111.235,111.305,111.235,111.28,830000000.0
2007-12-06 23:15:00,111.28,111.295,111.26,111.29,273400000.0
2007-12-06 23:20:00,111.29,111.29,111.265,111.28,228300000.0
2007-12-06 23:25:00,111.28,111.28,111.255,111.275,485799997.0
2007-12-06 23:30:00,111.28,111.285,111.24,111.255,1091100000.0
2007-12-06 23:35:00,111.255,111.255,111.205,111.22,826299993.0
2007-12-06 23:40:00,111.215,111.245,111.21,111.22,1122099993.0
2007-12-06 23:45:00,111.22,111.295,111.215,111.295,1403399999.0
2007-12-06 23:50:00,111.295,111.355,111.28,111.295,1204199996.0
2007-12-06 23:55:00,111.295,111.325,111.285,111.3,1191100001.0
2007-12-07 00:00:00,111.3,111.305,111.2,111.235,1676399999.0
2007-12-07 00:05:00,111.25,111.25,111.21,111.225,2225199998.0
2007-12-07 00:10:00,111.225,111.265,111.205,111.245,1007400000.0
2007-12-07 00:15:00,111.245,111.265,111.245,111.265,649500000.0
2007-12-07 00:20:00,111.255,111.33,111.25,111.27,1343499999.0
2007-12-07 00:25:00,111.27,111.295,111.265,111.285,514700002.0
2007-12-07 00:30:00,111.285,111.3,111.27,111.3,396600004.0
2007-12-07 00:35:00,111.3,111.3,111.275,111.275,438200000.0
2007-12-07 00:40:00,111.275,111.285,111.265,111.275,603300000.0
2007-12-07 00:45:00,111.275,111.285,111.21,111.26,1135899991.0
2007-12-07 00:50:00,111.26,111.275,111.25,111.255,361399999.0
2007-12-07 00:55:00,111.255,111.26,111.21,111.23,595800000.0
2007-12-07 01:00:00,111.22,111.29,111.22,111.29,873100000.0
2007-12-07 01:05:00,111.295,111.32,111.275,111.315,2377599996.0
2007-12-07 01:10:00,111.315,111.35,111.3,111.34,534400000.0
2007-12-07 01:15:00,111.34,111.34,111.25,111.285,1518000000.0
2007-12-07 01:20:00,111.285,111.34,111.27,111.325,834000006.0
2007-12-07 01:25:00,111.325,111.325,111.28,111.295,1393200000.0
2007-12-07 01:30:00,111.295,111.295,111.27,111.285,585900001.0
2007-12-07 01:35:00,111.285,111.31,111.23,111.29,938200000.0
2007-12-07 01:40:00,111.285,111.3,111.275,111.275,587299999.0
2007-12-07 01:45:00,111.275,111.345,111.265,111.32,773599992.0
2007-12-07 01:50:00,111.335,111.4,111.325,111.36,950999998.0
2007-12-07 01:55:00,111.365,111.4,111.35,111.375,1152799998.0
2007-12-07 02:00:00,111.375,111.435,111.365,111.425,1418999987.0
2007-12-07 02:05:00,111.425,111.435,111.365,111.385,1381300002.0
2007-12-07 02:10:00,111.39,111.42,111.365,111.41,2005799962.0
2007-12-07 02:15:00,111.41,111.41,111.36,111.38,885599998.0
2007-12-07 02:20:00,111.375,111.385,111.35,111.36,398300000.0
2007-12-07 02:25:00,111.36,111.38,111.335,111.34,361300000.0
2007-12-07 02:30:00,111.34,111.39,111.335,111.385,1542999984.0
2007-12-07 02:35:00,111.385,111.39,111.375,111.375,663000003.0
2007-12-07 02:40:00,111.375,111.39,111.36,111.39,404000000.0
2007-12-07 02:45:00,111.39,111.41,111.365,111.385,806500000.0
2007-12-07 02:50:00,111.385,111.45,111.365,111.44,1073799999.0
2007-12-07 02:55:00,111.445,111.455,111.37,111.37,1473724998.0
2007-12-07 03:00:00,111.375,111.38,111.32,111.34,473600000.0
2007-12-07 03:05:00,111.34,111.36,111.3,111.335,526300001.0
2007-12-07 03:10:00,111.33,111.375,111.325,111.345,1305550000.0
2007-12-07 03:15:00,111.345,111.36,111.34,111.35,501100000.0
2007-12-07 03:20:00,111.35,111.35,111.33,111.35,289000000.0
2007-12-07 03:25:00,111.35,111.35,111.32,111.33,285100000.0
2007-12-07 03:30:00,111.33,111.34,111.32,111.34,388400000.0
2007-12-07 03:35:00,111.34,111.35,111.33,111.335,515299998.0
2007-12-07 03:40:00,111.335,111.35,111.32,111.33,307100001.0
2007-12-07 03:45:00,111.33,111.335,111.275,111.295,891800000.0
2007-12-07 03:50:00,111.3,111.33,111.29,111.31,970800006.0
2007-12-07 03:55:00,111.31,111.32,111.275,111.29,1199300003.0
2007-12-07 04:00:00,111.29,111.33,111.285,111.33,271800000.0
2007-12-07 04:05:00,111.33,111.35,111.325,111.35,388600000.0
2007-12-07 04:10:00,111.35,111.35,111.33,111.35,285300001.0
2007-12-07 04:15:00,111.345,111.35,111.325,111.35,302900000.0
2007-12-07 04:20:00,111.35,111.36,111.33,111.35,195800001.0
2007-12-07 04:25:00,111.35,111.355,111.31,111.32,490699998.0
2007-12-07 04:30:00,111.32,111.325,111.305,111.315,354700000.0
2007-12-07 04:35:00,111.32,111.33,111.29,111.31,1065400002.0
2007-12-07 04:40:00,111.31,111.32,111.29,111.305,743700004.0
2007-12-07 04:45:00,111.3,111.335,111.29,111.315,554599996.0
2007-12-07 04:50:00,111.32,111.33,111.31,111.325,387500000.0
2007-12-07 04:55:00,111.325,111.33,111.31,111.315,315200000.0
2007-12-07 05:00:00,111.32,111.36,111.31,111.345,187800000.0
2007-12-07 05:05:00,111.345,111.345,111.32,111.335,399300003.0
2007-12-07 05:10:00,111.33,111.35,111.32,111.34,461600000.0
2007-12-07 05:15:00,111.345,111.35,111.33,111.34,579099997.0
2007-12-07 05:20:00,111.335,111.34,111.325,111.325,1002899998.0
2007-12-07 05:25:00,111.325,111.335,111.315,111.33,1221000019.0
2007-12-07 05:30:00,111.325,111.35,111.325,111.335,315600000.0
2007-12-07 05:35:00,111.335,111.37,111.325,111.365,765899999.0
2007-12-07 05:40:00,111.365,111.37,111.335,111.34,541649998.0
2007-12-07 05:45:00,111.34,111.355,111.34,111.35,271300000.0
2007-12-07 05:50:00,111.34,111.35,111.325,111.35,482399998.0
2007-12-07 05:55:00,111.345,111.35,111.32,111.33,859099998.0
2007-12-07 06:00:00,111.335,111.34,111.32,111.34,414699999.0
2007-12-07 06:05:00,111.34,111.34,111.305,111.315,2613699993.0
2007-12-07 06:10:00,111.315,111.345,111.305,111.335,3078999993.0
2007-12-07 06:15:00,111.335,111.34,111.315,111.33,1242999995.0
2007-12-07 06:20:00,111.33,111.37,111.325,111.36,1300900004.0
2007-12-07 06:25:00,111.36,111.37,111.34,111.36,802399998.0
2007-12-07 06:30:00,111.36,111.365,111.335,111.34,1153600000.0
2007-12-07 06:35:00,111.34,111.365,111.335,111.345,429350000.0
2007-12-07 06:40:00,111.345,111.36,111.33,111.345,262755000.0
2007-12-07 06:45:00,111.345,111.36,111.31,111.32,432300000.0
2007-12-07 06:50:00,111.32,111.34,111.315,111.33,148500000.0
2007-12-07 06:55:00,111.33,111.34,111.295,111.3,989400000.0
2007-12-07 07:00:00,111.3,111.31,111.23,111.25,776900005.0
2007-12-07 07:05:00,111.25,111.255,111.215,111.24,1927900017.0
2007-12-07 07:10:00,111.24,111.265,111.185,111.2,1235800008.0
2007-12-07 07:15:00,111.2,111.24,111.19,111.2,1177699996.0
2007-12-07 07:20:00,111.2,111.215,111.18,111.205,1474399996.0
2007-12-07 07:25:00,111.205,111.24,111.2,111.23,439700002.0
2007-12-07 07:30:00,111.23,111.235,111.205,111.205,1401299999.0
2007-12-07 07:35:00,111.21,111.22,111.19,111.21,947100000.0
2007-12-07 07:40:00,111.21,111.23,111.205,111.215,1245700000.0
2007-12-07 07:45:00,111.215,111.275,111.21,111.275,719600000.0
2007-12-07 07:50:00,111.275,111.31,111.275,111.3,1133700002.0
2007-12-07 07:55:00,111.3,111.34,111.29,111.335,438300000.0
2007-12-07 08:00:00,111.335,111.36,111.32,111.335,603299999.0
2007-12-07 08:05:00,111.335,111.34,111.295,111.325,549100001.0
2007-12-07 08:10:00,111.33,111.34,111.295,111.3,1360600004.0
2007-12-07 08:15:00,111.3,111.31,111.27,111.285,700999994.0
2007-12-07 08:20:00,111.285,111.295,111.275,111.285,437400000.0
2007-12-07 08:25:00,111.285,111.285,111.265,111.275,547100001.0
2007-12-07 08:30:00,111.275,111.28,111.265,111.28,388100000.0
2007-12-07 08:35:00,111.28,111.3,111.27,111.295,909600005.0
2007-12-07 08:40:00,111.295,111.31,111.275,111.3,930099994.0
2007-12-07 08:45:00,111.3,111.3,111.255,111.28,1411100003.0
2007-12-07 08:50:00,111.28,111.285,111.25,111.28,1053699999.0
2007-12-07 08:55:00,111.28,111.29,111.24,111.29,1899300001.0
2007-12-07 09:00:00,111.29,111.345,111.275,111.3,875500000.0
2007-12-07 09:05:00,111.3,111.3,111.275,111.275,1951099998.0
2007-12-07 09:10:00,111.275,111.29,111.25,111.29,2393999989.0
2007-12-07 09:15:00,111.29,111.295,111.25,111.265,2285499999.0
2007-12-07 09:20:00,111.265,111.285,111.25,111.265,2915400006.0
2007-12-07 09:25:00,111.265,111.275,111.26,111.265,1390400002.0
2007-12-07 09:30:00,111.265,111.335,111.25,111.335,1496799999.0
2007-12-07 09:35:00,111.335,111.34,111.29,111.31,5836600025.0
2007-12-07 09:40:00,111.31,111.335,111.3,111.32,2117500013.0
2007-12-07 09:45:00,111.32,111.335,111.225,111.25,2474600003.0
2007-12-07 09:50:00,111.25,111.26,111.215,111.25,945449990.0
2007-12-07 09:55:00,111.25,111.25,111.215,111.23,2739799997.0
2007-12-07 10:00:00,111.23,111.23,111.175,111.195,5835999990.0
2007-12-07 10:05:00,111.195,111.28,111.19,111.26,2911549998.0
2007-12-07 10:10:00,111.25,111.27,111.205,111.22,7029499972.0
2007-12-07 10:15:00,111.22,111.24,111.205,111.235,2888849993.0
2007-12-07 10:20:00,111.235,111.26,111.23,111.26,1031100000.0
2007-12-07 10:25:00,111.26,111.26,111.235,111.24,621050000.0
2007-12-07 10:30:00,111.235,111.25,111.2,111.225,1893900009.0
2007-12-07 10:35:00,111.225,111.26,111.21,111.245,2793499953.0
2007-12-07 10:40:00,111.245,111.25,111.22,111.23,1736100006.0
2007-12-07 10:45:00,111.23,111.235,111.205,111.23,1998900007.0
2007-12-07 10:50:00,111.23,111.235,111.2,111.205,1095599999.0
2007-12-07 10:55:00,111.205,111.26,111.205,111.26,1972700005.0
2007-12-07 11:00:00,111.26,111.28,111.165,111.23,1264300000.0
2007-12-07 11:05:00,111.24,111.26,111.21,111.245,1149199994.0
2007-12-07 11:10:00,111.245,111.315,111.23,111.285,2133300005.0
2007-12-07 11:15:00,111.285,111.305,111.265,111.285,4916399989.0
2007-12-07 11:20:00,111.285,111.295,111.245,111.25,3050600001.0
2007-12-07 11:25:00,111.25,111.305,111.245,111.305,1286799999.0
2007-12-07 11:30:00,111.305,111.41,111.3,111.385,1379200008.0
2007-12-07 11:35:00,111.385,111.43,111.36,111.38,2009199995.0
2007-12-07 11:40:00,111.38,111.395,111.365,111.37,660300000.0
2007-12-07 11:45:00,111.37,111.385,111.35,111.37,1426700000.0
2007-12-07 11:50:00,111.37,111.39,111.355,111.38,811499996.0
2007-12-07 11:55:00,111.38,111.425,111.38,111.42,1406500002.0
2007-12-07 12:00:00,111.42,111.47,111.415,111.46,1813005009.0
2007-12-07 12:05:00,111.46,111.49,111.455,111.47,2578000009.0
2007-12-07 12:10:00,111.47,111.48,111.455,111.46,1860599987.0
2007-12-07 12:15:00,111.46,111.485,111.455,111.475,1057000003.0
2007-12-07 12:20:00,111.475,111.48,111.455,111.47,1612400004.0
2007-12-07 12:25:00,111.475,111.48,111.455,111.47,1559100007.0
2007-12-07 12:30:00,111.47,111.475,111.455,111.465,702500001.0
2007-12-07 12:35:00,111.465,111.48,111.445,111.475,1400999990.0
2007-12-07 12:40:00,111.475,111.48,111.445,111.45,908100000.0
2007-12-07 12:45:00,111.45,111.48,111.45,111.46,1439299999.0
2007-12-07 12:50:00,111.46,111.475,111.415,111.46,1476199998.0
2007-12-07 12:55:00,111.46,111.5,111.46,111.495,1599100003.0
2007-12-07 13:00:00,111.495,111.535,111.47,111.48,2156400007.0
2007-12-07 13:05:00,111.48,111.51,111.465,111.495,1576200008.0
2007-12-07 13:10:00,111.495,111.58,111.485,111.57,3114300040.0
2007-12-07 13:15:00,111.57,111.64,111.565,111.61,1006300003.0
2007-12-07 13:20:00,111.605,111.625,111.575,111.59,2128499995.0
2007-12-07 13:25:00,111.59,111.6,111.575,111.575,2422400002.0
2007-12-07 13:30:00,111.575,111.58,111.565,111.575,1533799999.0
2007-12-07 13:35:00,111.575,111.575,111.55,111.56,869400000.0
2007-12-07 13:40:00,111.56,111.565,111.53,111.535,466399994.0
2007-12-07 13:45:00,111.535,111.545,111.51,111.535,1554099998.0
2007-12-07 13:50:00,111.535,111.535,111.455,111.485,1234800008.0
2007-12-07 13:55:00,111.485,111.53,111.46,111.52,1316599999.0
2007-12-07 14:00:00,111.52,111.64,111.47,111.595,2231650000.0
2007-12-07 14:05:00,111.595,111.65,111.575,111.585,1995300005.0
2007-12-07 14:10:00,111.585,111.59,111.535,111.55,6941500048.0
2007-12-07 14:15:00,111.55,111.575,111.52,111.565,7961799985.0
2007-12-07 14:20:00,111.565,111.64,111.55,111.64,6524399948.0
2007-12-07 14:25:00,111.555,111.64,111.54,111.62,7741700013.0
2007-12-07 14:30:00,111.565,111.58,111.55,111.565,6379999991.0
2007-12-07 14:35:00,111.565,111.575,111.51,111.525,6136700017.0
2007-12-07 14:40:00,111.52,111.54,111.51,111.525,6782799983.0
2007-12-07 14:45:00,111.525,111.555,111.525,111.55,4240900001.0
2007-12-07 14:50:00,111.55,111.65,111.51,111.53,5022600015.0
2007-12-07 14:55:00,111.53,111.53,111.49,111.51,5643200000.0
2007-12-07 15:00:00,111.51,111.58,111.51,111.555,2658900000.0
2007-12-07 15:05:00,111.555,111.565,111.515,111.53,2110100018.0
2007-12-07 15:10:00,111.53,111.58,111.525,111.54,2699900002.0
2007-12-07 15:15:00,111.535,111.59,111.51,111.59,2347799990.0
2007-12-07 15:20:00,111.59,111.65,111.58,111.635,1570499989.0
2007-12-07 15:25:00,111.64,111.65,111.545,111.565,3714600000.0
2007-12-07 15:30:00,111.565,111.755,111.545,111.66,4259750005.0
2007-12-07 15:35:00,111.655,111.71,111.6,111.685,2844299999.0
2007-12-07 15:40:00,111.69,111.7,111.525,111.58,4680099995.0
2007-12-07 15:45:00,111.58,111.67,111.565,111.615,2231999994.0
2007-12-07 15:50:00,111.615,111.665,111.6,111.635,1912399999.0
2007-12-07 15:55:00,111.635,111.645,111.565,111.605,836300000.0
2007-12-07 16:00:00,111.605,111.68,111.545,111.565,5357299965.0
2007-12-07 16:05:00,111.57,111.66,111.56,111.62,3669099992.0
2007-12-07 16:10:00,111.62,111.665,111.61,111.66,2034700001.0
2007-12-07 16:15:00,111.655,111.755,111.65,111.71,2812500001.0
2007-12-07 16:20:00,111.715,111.715,111.675,111.715,6826400009.0
2007-12-07 16:25:00,111.72,111.735,111.675,111.68,5964599999.0
2007-12-07 16:30:00,111.68,111.685,111.585,111.6,7698200003.0
2007-12-07 16:35:00,111.6,111.64,111.575,111.625,6343200026.0
2007-12-07 16:40:00,111.62,111.68,111.62,111.63,4654700006.0
2007-12-07 16:45:00,111.625,111.635,111.595,111.595,1941800010.0
2007-12-07 16:50:00,111.6,111.605,111.5,111.545,5379099992.0
2007-12-07 16:55:00,111.545,111.58,111.525,111.565,5091100012.0
2007-12-07 17:00:00,111.565,111.625,111.535,111.615,7298199989.0
2007-12-07 17:05:00,111.615,111.63,111.545,111.58,5385800018.0
2007-12-07 17:10:00,111.58,111.605,111.55,111.585,5191599995.0
2007-12-07 17:15:00,111.585,111.61,111.55,111.59,4470900014.0
2007-12-07 17:20:00,111.59,111.62,111.58,111.595,4352400006.0
2007-12-07 17:25:00,111.595,111.605,111.52,111.545,2456899990.0
2007-12-07 17:30:00,111.545,111.59,111.535,111.59,2817999981.0
2007-12-07 17:35:00,111.59,111.655,111.59,111.65,1292899995.0
2007-12-07 17:40:00,111.65,111.68,111.635,111.64,3534749995.0
2007-12-07 17:45:00,111.645,111.655,111.605,111.62,2748000022.0
2007-12-07 17:50:00,111.62,111.675,111.615,111.665,2918300000.0
2007-12-07 17:55:00,111.665,111.665,111.6,111.655,2478300012.0
2007-12-07 18:00:00,111.655,111.76,111.645,111.72,3565950009.0
2007-12-07 18:05:00,111.72,111.745,111.705,111.72,1636400005.0
2007-12-07 18:10:00,111.72,111.77,111.695,111.75,1562499999.0
2007-12-07 18:15:00,111.75,111.75,111.73,111.73,893100000.0
2007-12-07 18:20:00,111.73,111.77,111.72,111.74,3339900001.0
2007-12-07 18:25:00,111.735,111.78,111.735,111.76,3676499986.0
2007-12-07 18:30:00,111.745,111.77,111.74,111.77,3082399981.0
2007-12-07 18:35:00,111.77,111.78,111.76,111.77,1378800009.0
2007-12-07 18:40:00,111.77,111.78,111.74,111.76,2267799992.0
2007-12-07 18:45:00,111.76,111.78,111.735,111.765,2732859979.0
2007-12-07 18:50:00,111.76,111.785,111.73,111.765,2187120003.0
2007-12-07 18:55:00,111.765,111.765,111.685,111.715,3652099987.0
2007-12-07 19:00:00,111.71,111.735,111.705,111.73,3334599975.0
2007-12-07 19:05:00,111.73,111.75,111.72,111.725,1534899997.0
2007-12-07 19:10:00,111.725,111.77,111.715,111.76,2599000025.0
2007-12-07 19:15:00,111.76,111.77,111.74,111.765,3422799969.0
2007-12-07 19:20:00,111.765,111.77,111.75,111.765,1882600001.0
2007-12-07 19:25:00,111.765,111.78,111.755,111.765,1404699983.0
2007-12-07 19:30:00,111.76,111.775,111.755,111.755,1083899997.0
2007-12-07 19:35:00,111.755,111.78,111.755,111.775,813300003.0
2007-12-07 19:40:00,111.775,111.775,111.705,111.705,996199998.0
2007-12-07 19:45:00,111.705,111.72,111.675,111.68,2235500006.0
2007-12-07 19:50:00,111.68,111.74,111.675,111.7,1740500007.0
2007-12-07 19:55:00,111.7,111.72,111.665,111.68,4233599999.0
2007-12-07 20:00:00,111.68,111.695,111.655,111.66,1282199993.0
2007-12-07 20:05:00,111.66,111.675,111.595,111.62,1577299998.0
2007-12-07 20:10:00,111.62,111.62,111.56,111.59,1890000005.0
2007-12-07 20:15:00,111.59,111.63,111.555,111.625,2349649992.0
2007-12-07 20:20:00,111.625,111.64,111.585,111.585,1091600000.0
2007-12-07 20:25:00,111.585,111.605,111.555,111.6,1748700002.0
2007-12-07 20:30:00,111.6,111.61,111.58,111.585,3918000013.0
2007-12-07 20:35:00,111.585,111.585,111.57,111.585,3355500017.0
2007-12-07 20:40:00,111.585,111.62,111.575,111.605,1478500000.0
2007-12-07 20:45:00,111.605,111.63,111.605,111.63,779900000.0
2007-12-07 20:50:00,111.635,111.675,111.62,111.65,3156700043.0
2007-12-07 20:55:00,111.65,111.68,111.64,111.675,2490300013.0
2007-12-07 21:00:00,111.68,111.68,111.655,111.67,845000003.0
2007-12-07 21:05:00,111.67,111.69,111.645,111.685,1788600001.0
2007-12-07 21:10:00,111.685,111.695,111.67,111.69,1926699995.0
2007-12-07 21:15:00,111.69,111.71,111.67,111.695,1422599999.0
2007-12-07 21:20:00,111.695,111.7,111.685,111.69,1000300000.0
2007-12-07 21:25:00,111.69,111.695,111.65,111.68,1845600010.0
2007-12-07 21:30:00,111.68,111.715,111.665,111.7,2562200016.0
2007-12-07 21:35:00,111.705,111.73,111.705,111.73,1165799991.0
2007-12-07 21:40:00,111.73,111.73,111.69,111.69,892300006.0
2007-12-07 21:45:00,111.69,111.715,111.66,111.705,2633699998.0
2007-12-07 21:50:00,111.705,111.715,111.67,111.675,1536899998.0
2007-12-07 21:55:00,111.675,111.695,111.67,111.685,1092200000.0
2007-12-07 22:00:00,111.685,111.71,111.68,111.7,1529700005.0
2007-12-07 22:05:00,111.7,111.715,111.69,111.705,2311200005.0
2007-12-07 22:10:00,111.705,111.72,111.69,111.715,1644299997.0
2007-12-07 22:15:00,111.705,111.705,111.67,111.675,1035199995.0
2007-12-07 22:20:00,111.675,111.72,111.665,111.72,1064800005.0
2007-12-07 22:25:00,111.715,111.72,111.685,111.69,809100000.0
2007-12-07 22:30:00,111.69,111.695,111.65,111.695,1832200018.0
2007-12-07 22:35:00,111.695,111.7,111.67,111.685,740299997.0
2007-12-07 22:40:00,111.685,111.685,111.65,111.665,929999997.0
2007-12-07 22:45:00,111.665,111.705,111.66,111.695,1122100002.0
2007-12-07 22:50:00,111.695,111.695,111.675,111.685,894200002.0
2007-12-07 22:55:00,111.685,111.715,111.685,111.705,1514799993.0
2007-12-07 23:00:00,111.705,111.725,111.7,111.725,598849998.0
2007-12-10 00:00:00,111.57,111.59,111.57,111.58,2262900000.0
2007-12-10 00:05:00,111.56,111.56,111.46,111.46,3771500000.0
2007-12-10 00:10:00,111.48,111.48,111.43,111.45,3275800000.0
2007-12-10 00:15:00,111.45,111.46,111.43,111.44,4154400001.0
2007-12-10 00:20:00,111.44,111.45,111.4,111.45,4965400000.0
2007-12-10 00:25:00,111.45,111.49,111.44,111.46,4420100000.0
2007-12-10 00:30:00,111.46,111.5,111.45,111.49,2834900000.0
2007-12-10 00:35:00,111.5,111.55,111.5,111.545,761800000.0
2007-12-10 00:40:00,111.545,111.605,111.54,111.605,1989200000.0
2007-12-10 00:45:00,111.605,111.665,111.6,111.66,1247300000.0
2007-12-10 00:50:00,111.66,111.66,111.605,111.625,2410400002.0
2007-12-10 00:55:00,111.625,111.625,111.595,111.605,610000000.0
2007-12-10 01:00:00,111.605,111.615,111.56,111.575,1283000000.0
2007-12-10 01:05:00,111.565,111.565,111.46,111.475,918800000.0
2007-12-10 01:10:00,111.47,111.475,111.415,111.425,654200000.0
2007-12-10 01:15:00,111.43,111.46,111.385,111.395,903969000.0
2007-12-10 01:20:00,111.385,111.5,111.345,111.5,838000000.0
2007-12-10 01:25:00,111.5,111.57,111.455,111.565,1074100000.0
2007-12-10 01:30:00,111.565,111.585,111.48,111.505,741100000.0
2007-12-10 01:35:00,111.505,111.52,111.495,111.505,362900000.0
2007-12-10 01:40:00,111.505,111.555,111.5,111.555,470600000.0
2007-12-10 01:45:00,111.555,111.58,111.545,111.555,496100000.0
2007-12-10 01:50:00,111.56,111.6,111.495,111.6,1139800001.0
2007-12-10 01:55:00,111.6,111.675,111.6,111.65,1404300000.0
2007-12-10 02:00:00,111.65,111.66,111.595,111.635,1148400000.0
2007-12-10 02:05:00,111.635,111.675,111.635,111.665,850099997.0
2007-12-10 02:10:00,111.66,111.685,111.655,111.67,1127000000.0
2007-12-10 02:15:00,111.67,111.685,111.61,111.625,1418000000.0
2007-12-10 02:20:00,111.625,111.64,111.575,111.585,1287000000.0
2007-12-10 02:25:00,111.585,111.595,111.575,111.595,834900002.0
2007-12-10 02:30:00,111.595,111.62,111.59,111.61,1571000010.0
2007-12-10 02:35:00,111.61,111.65,111.61,111.64,3290199981.0
2007-12-10 02:40:00,111.64,111.655,111.635,111.655,3716699986.0
2007-12-10 02:45:00,111.66,111.685,111.655,111.675,4159899998.0
2007-12-10 02:50:00,111.675,111.675,111.595,111.595,5176799997.0
2007-12-10 02:55:00,111.595,111.615,111.55,111.56,5834650007.0
2007-12-10 03:00:00,111.56,111.595,111.53,111.595,6466400005.0
2007-12-10 03:05:00,111.595,111.605,111.525,111.54,3476750002.0
2007-12-10 03:10:00,111.545,111.55,111.495,111.535,4476400012.0
2007-12-10 03:15:00,111.535,111.57,111.535,111.545,2052700001.0
2007-12-10 03:20:00,111.545,111.585,111.53,111.585,2071800006.0
2007-12-10 03:25:00,111.585,111.585,111.54,111.545,1249700001.0
2007-12-10 03:30:00,111.545,111.545,111.48,111.525,5839114010.0
2007-12-10 03:35:00,111.52,111.535,111.485,111.485,4606500007.0
2007-12-10 03:40:00,111.49,111.51,111.475,111.495,5058999993.0
2007-12-10 03:45:00,111.495,111.545,111.495,111.515,4633699990.0
2007-12-10 03:50:00,111.52,111.54,111.505,111.535,2214900007.0
2007-12-10 03:55:00,111.54,111.565,111.53,111.56,2270800017.0
2007-12-10 04:00:00,111.56,111.635,111.56,111.615,5066399995.0
2007-12-10 04:05:00,111.61,111.625,111.6,111.62,3180299997.0
2007-12-10 04:10:00,111.62,111.625,111.615,111.625,1028299999.0
2007-12-10 04:15:00,111.62,111.625,111.61,111.625,1255999999.0
2007-12-10 04:20:00,111.625,111.625,111.6,111.615,1091300000.0
2007-12-10 04:25:00,111.615,111.62,111.595,111.595,2354000006.0
2007-12-10 04:30:00,111.595,111.605,111.57,111.575,1353599999.0
2007-12-10 04:35:00,111.575,111.575,111.51,111.52,5272299975.0
2007-12-10 04:40:00,111.515,111.535,111.485,111.535,3498899994.0
2007-12-10 04:45:00,111.535,111.54,111.525,111.535,1469000000.0
2007-12-10 04:50:00,111.535,111.54,111.52,111.53,1524200003.0
2007-12-10 04:55:00,111.53,111.54,111.53,111.535,524200000.0
2007-12-10 05:00:00,111.535,111.54,111.485,111.53,2647600010.0
2007-12-10 05:05:00,111.53,111.535,111.525,111.525,493300004.0
2007-12-10 05:10:00,111.53,111.54,111.52,111.535,429600001.0
2007-12-10 05:15:00,111.535,111.545,111.53,111.535,684300000.0
2007-12-10 05:20:00,111.535,111.55,111.53,111.535,1167300001.0
2007-12-10 05:25:00,111.535,111.545,111.5,111.525,2364399995.0
2007-12-10 05:30:00,111.525,111.61,111.505,111.565,6239600068.0
2007-12-10 05:35:00,111.565,111.575,111.565,111.575,3851300030.0
2007-12-10 05:40:00,111.575,111.58,111.54,111.545,2934700003.0
2007-12-10 05:45:00,111.55,111.565,111.53,111.565,2841100008.0
2007-12-10 05:50:00,111.565,111.58,111.56,111.575,2295700002.0
2007-12-10 05:55:00,111.575,111.58,111.54,111.56,2953800004.0
2007-12-10 06:00:00,111.56,111.575,111.555,111.565,1717500011.0
2007-12-10 06:05:00,111.565,111.58,111.565,111.58,1436400005.0
2007-12-10 06:10:00,111.58,111.59,111.57,111.58,1329100009.0
2007-12-10 06:15:00,111.585,111.62,111.58,111.62,2901400006.0
2007-12-10 06:20:00,111.62,111.625,111.605,111.605,2269200003.0
2007-12-10 06:25:00,111.605,111.615,111.59,111.6,1715799998.0
2007-12-10 06:30:00,111.6,111.615,111.59,111.605,1360999996.0
2007-12-10 06:35:00,111.605,111.61,111.57,111.575,1174399999.0
2007-12-10 06:40:00,111.58,111.58,111.55,111.56,2979199999.0
2007-12-10 06:45:00,111.56,111.58,111.54,111.57,777000000.0
2007-12-10 06:50:00,111.565,111.575,111.555,111.565,1152000002.0
2007-12-10 06:55:00,111.565,111.57,111.545,111.555,1032500004.0
2007-12-10 07:00:00,111.55,111.555,111.495,111.525,2733700000.0
2007-12-10 07:05:00,111.525,111.535,111.51,111.53,1841699994.0
2007-12-10 07:10:00,111.53,111.565,111.53,111.55,1347600001.0
2007-12-10 07:15:00,111.55,111.56,111.535,111.54,1163500001.0
2007-12-10 07:20:00,111.54,111.765,111.53,111.67,1729100000.0
2007-12-10 07:25:00,111.62,111.635,111.58,111.625,4596699997.0
2007-12-10 07:30:00,111.625,111.665,111.61,111.66,2281900004.0
2007-12-10 07:35:00,111.655,111.705,111.625,111.68,5320600024.0
2007-12-10 07:40:00,111.68,111.745,111.655,111.725,4745204003.0
2007-12-10 07:45:00,111.72,111.745,111.695,111.735,4500599998.0
2007-12-10 07:50:00,111.735,111.85,111.73,111.75,6359099985.0
2007-12-10 07:55:00,111.755,111.755,111.705,111.75,5207999979.0
2007-12-10 08:00:00,111.75,111.765,111.675,111.68,4864599990.0
2007-12-10 08:05:00,111.61,111.655,111.57,111.575,6648000036.0
2007-12-10 08:10:00,111.585,111.595,111.495,111.55,5715299987.0
2007-12-10 08:15:00,111.55,111.625,111.545,111.59,8248500030.0
2007-12-10 08:20:00,111.595,111.635,111.57,111.62,6267499988.0
2007-12-10 08:25:00,111.62,111.645,111.585,111.605,4237199988.0
2007-12-10 08:30:00,111.605,111.605,111.54,111.55,5753999962.0
2007-12-10 08:35:00,111.52,111.59,111.455,111.535,8517800032.0
2007-12-10 08:40:00,111.535,111.575,111.53,111.56,5583400008.0
2007-12-10 08:45:00,111.56,111.615,111.55,111.6,3518499994.0
2007-12-10 08:50:00,111.605,111.615,111.57,111.585,3560600013.0
2007-12-10 08:55:00,111.59,111.645,111.585,111.645,3687099992.0
2007-12-10 09:00:00,111.645,111.645,111.595,111.615,3987799992.0
2007-12-10 09:05:00,111.615,111.615,111.565,111.58,2841799984.0
2007-12-10 09:10:00,111.58,111.585,111.565,111.575,2997499990.0
2007-12-10 09:15:00,111.575,111.575,111.56,111.565,1618300001.0
2007-12-10 09:20:00,111.565,111.6,111.51,111.55,4595299995.0
2007-12-10 09:25:00,111.55,111.555,111.53,111.53,1634700004.0
2007-12-10 09:30:00,111.53,111.595,111.53,111.555,4828300011.0
2007-12-10 09:35:00,111.555,111.6,111.515,111.575,5486700004.0
2007-12-10 09:40:00,111.575,111.625,111.55,111.62,5168699942.0
2007-12-10 09:45:00,111.62,111.64,111.59,111.635,6157799996.0
2007-12-10 09:50:00,111.635,111.635,111.6,111.625,5224900038.0
2007-12-10 09:55:00,111.625,111.635,111.585,111.6,4226699984.0
2007-12-10 10:00:00,111.605,111.715,111.605,111.7,6507500016.0
2007-12-10 10:05:00,111.7,111.74,111.68,111.705,3497900005.0
2007-12-10 10:10:00,111.705,111.715,111.66,111.66,3865599997.0
2007-12-10 10:15:00,111.66,111.69,111.655,111.685,2650000004.0
2007-12-10 10:20:00,111.685,111.69,111.65,111.665,1210399996.0
2007-12-10 10:25:00,111.665,111.67,111.63,111.64,968100000.0
2007-12-10 10:30:00,111.64,111.69,111.635,111.66,1531400010.0
2007-12-10 10:35:00,111.66,111.705,111.655,111.675,1489300000.0
2007-12-10 10:40:00,111.675,111.675,111.625,111.63,2049599987.0
2007-12-10 10:45:00,111.63,111.685,111.63,111.67,1257400001.0
2007-12-10 10:50:00,111.67,111.71,111.655,111.695,1938499999.0
2007-12-10 10:55:00,111.695,111.75,111.65,111.75,1587949999.0
2007-12-10 11:00:00,111.75,111.75,111.715,111.72,2169700002.0
2007-12-10 11:05:00,111.72,111.735,111.705,111.705,3213400001.0
2007-12-10 11:10:00,111.705,111.735,111.7,111.715,2823799998.0
2007-12-10 11:15:00,111.715,111.715,111.63,111.63,2114399997.0
2007-12-10 11:20:00,111.635,111.64,111.585,111.595,3228949997.0
2007-12-10 11:25:00,111.595,111.64,111.59,111.615,5285199971.0
2007-12-10 11:30:00,111.615,111.635,111.575,111.59,4152750015.0
2007-12-10 11:35:00,111.595,111.61,111.585,111.6,6042099968.0
2007-12-10 11:40:00,111.595,111.64,111.58,111.61,2927349994.0
2007-12-10 11:45:00,111.615,111.655,111.56,111.56,1315500000.0
2007-12-10 11:50:00,111.57,111.59,111.545,111.58,3116699998.0
2007-12-10 11:55:00,111.58,111.585,111.54,111.54,3406999977.0
2007-12-10 12:00:00,111.545,111.56,111.515,111.525,4179599989.0
2007-12-10 12:05:00,111.525,111.55,111.525,111.535,5218799950.0
2007-12-10 12:10:00,111.53,111.54,111.51,111.52,3073699998.0
2007-12-10 12:15:00,111.525,111.59,111.52,111.585,4577300044.0
2007-12-10 12:20:00,111.585,111.68,111.56,111.565,3898099998.0
2007-12-10 12:25:00,111.57,111.64,111.565,111.605,1855999975.0
2007-12-10 12:30:00,111.605,111.63,111.57,111.585,1930300005.0
2007-12-10 12:35:00,111.585,111.625,111.58,111.59,3855800022.0
2007-12-10 12:40:00,111.59,111.675,111.58,111.615,4246800000.0
2007-12-10 12:45:00,111.615,111.695,111.61,111.695,7635899969.0
2007-12-10 12:50:00,111.695,111.73,111.635,111.645,4742699997.0
2007-12-10 12:55:00,111.645,111.655,111.615,111.62,2856499996.0
2007-12-10 13:00:00,111.62,111.645,111.615,111.64,2083700003.0
2007-12-10 13:05:00,111.64,111.65,111.63,111.645,1390400008.0
2007-12-10 13:10:00,111.65,111.66,111.625,111.645,2319000000.0
2007-12-10 13:15:00,111.645,111.665,111.635,111.655,3991600006.0
2007-12-10 13:20:00,111.655,111.705,111.65,111.7,3628400018.0
2007-12-10 13:25:00,111.7,111.74,111.675,111.74,1579700002.0
2007-12-10 13:30:00,111.74,111.76,111.64,111.67,4522699983.0
2007-12-10 13:35:00,111.67,111.695,111.655,111.68,5580900000.0
2007-12-10 13:40:00,111.68,111.755,111.68,111.735,4072399992.0
2007-12-10 13:45:00,111.735,111.735,111.68,111.72,3842100014.0
2007-12-10 13:50:00,111.72,111.795,111.7,111.78,2936155005.0
2007-12-10 13:55:00,111.78,111.805,111.76,111.765,4331000010.0
2007-12-10 14:00:00,111.765,111.795,111.765,111.785,1236399999.0
2007-12-10 14:05:00,111.785,111.82,111.78,111.82,1346600001.0
2007-12-10 14:10:00,111.82,111.86,111.81,111.845,2267600018.0
2007-12-10 14:15:00,111.845,111.88,111.82,111.845,2674299987.0
2007-12-10 14:20:00,111.845,111.86,111.775,111.8,2520260000.0
2007-12-10 14:25:00,111.8,111.86,111.76,111.765,2729700004.0
2007-12-10 14:30:00,111.765,111.78,111.735,111.76,2043200001.0
2007-12-10 14:35:00,111.77,111.77,111.735,111.745,2253950018.0
2007-12-10 14:40:00,111.745,111.78,111.74,111.76,1590800017.0
2007-12-10 14:45:00,111.76,111.81,111.745,111.805,1867700002.0
2007-12-10 14:50:00,111.805,111.81,111.68,111.71,2483000010.0
2007-12-10 14:55:00,111.71,111.76,111.63,111.64,4763399988.0
2007-12-10 15:00:00,111.755,111.785,111.74,111.75,3933099982.0
2007-12-10 15:05:00,111.75,111.765,111.69,111.69,2359199979.0
2007-12-10 15:10:00,111.685,111.77,111.68,111.765,3023600002.0
2007-12-10 15:15:00,111.765,111.78,111.745,111.76,1474300013.0
2007-12-10 15:20:00,111.76,111.785,111.74,111.74,2865000000.0
2007-12-10 15:25:00,111.735,111.745,111.725,111.735,3497899994.0
2007-12-10 15:30:00,111.735,111.76,111.735,111.76,2392800004.0
2007-12-10 15:35:00,111.755,111.755,111.7,111.705,3402200025.0
2007-12-10 15:40:00,111.705,111.72,111.685,111.695,2460799980.0
2007-12-10 15:45:00,111.69,111.715,111.68,111.695,2783400002.0
2007-12-10 15:50:00,111.695,111.72,111.68,111.685,3557199994.0
2007-12-10 15:55:00,111.685,111.695,111.64,111.645,3615800035.0
2007-12-10 16:00:00,111.645,111.69,111.645,111.685,5505600031.0
2007-12-10 16:05:00,111.69,111.75,111.685,111.685,3284800005.0
2007-12-10 16:10:00,111.69,111.76,111.58,111.625,7140499986.0
2007-12-10 16:15:00,111.625,111.695,111.59,111.69,5532899982.0
2007-12-10 16:20:00,111.69,111.7,111.65,111.655,3772099979.0
2007-12-10 16:25:00,111.72,111.74,111.615,111.62,4406100007.0
2007-12-10 16:30:00,111.62,111.63,111.565,111.565,5382599976.0
2007-12-10 16:35:00,111.565,111.59,111.49,111.495,5547100006.0
2007-12-10 16:40:00,111.5,111.75,111.47,111.535,8059200054.0
2007-12-10 16:45:00,111.535,111.59,111.515,111.57,5612000000.0
2007-12-10 16:50:00,111.57,111.6,111.56,111.56,2933999997.0
2007-12-10 16:55:00,111.56,111.66,111.555,111.605,2194400001.0
2007-12-10 17:00:00,111.635,111.71,111.625,111.69,7631700048.0
2007-12-10 17:05:00,111.69,111.82,111.69,111.795,7164449989.0
2007-12-10 17:10:00,111.795,111.815,111.71,111.745,7214000022.0
2007-12-10 17:15:00,111.745,111.755,111.665,111.665,6035800004.0
2007-12-10 17:20:00,111.665,111.73,111.62,111.71,6953200054.0
2007-12-10 17:25:00,111.71,111.735,111.64,111.66,8767700013.0
2007-12-10 17:30:00,111.68,111.77,111.65,111.66,6581099952.0
2007-12-10 17:35:00,111.65,111.715,111.62,111.715,8876000039.0
2007-12-10 17:40:00,111.715,111.79,111.685,111.755,2405999996.0
2007-12-10 17:45:00,111.755,111.77,111.73,111.755,3954499989.0
2007-12-10 17:50:00,111.755,111.775,111.74,111.75,4022200010.0
2007-12-10 17:55:00,111.75,111.79,111.675,111.695,5883599990.0
2007-12-10 18:00:00,111.695,111.725,111.685,111.715,7891099999.0
2007-12-10 18:05:00,111.715,111.73,111.66,111.715,8992499907.0
2007-12-10 18:10:00,111.705,111.735,111.7,111.73,4291200012.0
2007-12-10 18:15:00,111.735,111.775,111.71,111.725,5795100002.0
2007-12-10 18:20:00,111.72,111.74,111.625,111.69,5594699957.0
2007-12-10 18:25:00,111.69,111.705,111.63,111.69,4665599993.0
2007-12-10 18:30:00,111.69,111.7,111.645,111.655,2923399999.0
2007-12-10 18:35:00,111.655,111.66,111.615,111.645,2761099981.0
2007-12-10 18:40:00,111.655,111.69,111.635,111.67,4831899971.0
2007-12-10 18:45:00,111.67,111.69,111.65,111.66,3991499990.0
2007-12-10 18:50:00,111.66,111.66,111.57,111.62,2944650010.0
2007-12-10 18:55:00,111.62,111.63,111.575,111.6,2443700001.0
2007-12-10 19:00:00,111.6,111.68,111.6,111.67,1386949995.0
2007-12-10 19:05:00,111.67,111.69,111.655,111.67,1898699993.0
2007-12-10 19:10:00,111.67,111.74,111.655,111.725,1986899997.0
2007-12-10 19:15:00,111.725,111.73,111.685,111.72,1497999998.0
2007-12-10 19:20:00,111.72,111.72,111.695,111.72,1934200014.0
2007-12-10 19:25:00,111.72,111.74,111.715,111.725,981699991.0
2007-12-10 19:30:00,111.725,111.73,111.715,111.725,507800000.0
2007-12-10 19:35:00,111.72,111.76,111.715,111.76,863100002.0
2007-12-10 19:40:00,111.76,111.785,111.76,111.775,881800000.0
2007-12-10 19:45:00,111.775,111.785,111.75,111.765,2131499999.0
2007-12-10 19:50:00,111.765,111.765,111.715,111.715,1812999994.0
2007-12-10 19:55:00,111.715,111.72,111.675,111.675,2325200004.0
2007-12-10 20:00:00,111.675,111.69,111.665,111.675,1415900005.0
2007-12-10 20:05:00,111.675,111.72,111.66,111.71,1725099998.0
2007-12-10 20:10:00,111.71,111.74,111.705,111.72,1117000002.0
2007-12-10 20:15:00,111.72,111.745,111.71,111.745,806099999.0
2007-12-10 20:20:00,111.745,111.75,111.705,111.72,1937599992.0
2007-12-10 20:25:00,111.715,111.715,111.66,111.665,2903699966.0
2007-12-10 20:30:00,111.665,111.69,111.66,111.68,1067300006.0
2007-12-10 20:35:00,111.675,111.69,111.67,111.69,1424300010.0
2007-12-10 20:40:00,111.69,111.7,111.675,111.695,987899989.0
2007-12-10 20:45:00,111.7,111.715,111.69,111.7,778400001.0
2007-12-10 20:50:00,111.7,111.7,111.645,111.665,3018200002.0
2007-12-10 20:55:00,111.665,111.675,111.625,111.65,3752300047.0
2007-12-10 21:00:00,111.65,111.67,111.65,111.665,1298000018.0
2007-12-10 21:05:00,111.665,111.675,111.645,111.655,1379100000.0
2007-12-10 21:10:00,111.66,111.675,111.635,111.65,1947499994.0
2007-12-10 21:15:00,111.645,111.665,111.645,111.66,1845299997.0
2007-12-10 21:20:00,111.655,111.68,111.645,111.67,2372700026.0
2007-12-10 21:25:00,111.67,111.685,111.65,111.665,1067899992.0
2007-12-10 21:30:00,111.665,111.69,111.645,111.685,804899998.0
2007-12-10 21:35:00,111.685,111.685,111.655,111.665,1383499997.0
2007-12-10 21:40:00,111.665,111.68,111.655,111.67,687800003.0
2007-12-10 21:45:00,111.675,111.7,111.66,111.66,960500001.0
2007-12-10 21:50:00,111.66,111.68,111.635,111.645,1326100030.0
2007-12-10 21:55:00,111.645,111.685,111.625,111.68,4031899999.0
2007-12-10 22:00:00,111.68,111.68,111.645,111.645,2917700006.0
2007-12-10 22:05:00,111.65,111.66,111.635,111.66,1633500001.0
2007-12-10 22:10:00,111.655,111.655,111.575,111.64,1724900001.0
2007-12-10 22:15:00,111.64,111.64,111.6,111.61,471800004.0
2007-12-10 22:20:00,111.62,111.65,111.6,111.635,860579991.0
2007-12-10 22:25:00,111.635,111.64,111.605,111.615,1218599999.0
2007-12-10 22:30:00,111.615,111.615,111.585,111.615,1229200037.0
2007-12-10 22:35:00,111.61,111.62,111.605,111.615,1197199990.0
2007-12-10 22:40:00,111.615,111.64,111.61,111.635,1101200004.0
2007-12-10 22:45:00,111.64,111.65,111.63,111.645,476800000.0
2007-12-10 22:50:00,111.65,111.68,111.65,111.655,898000000.0
2007-12-10 22:55:00,111.665,111.67,111.655,111.66,468800000.0
2007-12-10 23:00:00,111.66,111.675,111.65,111.66,257560000.0
2007-12-10 23:05:00,111.66,111.67,111.65,111.65,562699997.0
2007-12-10 23:10:00,111.65,111.665,111.635,111.65,406039999.0
2007-12-10 23:15:00,111.645,111.68,111.63,111.665,665799991.0
2007-12-10 23:20:00,111.66,111.69,111.655,111.665,320400000.0
2007-12-10 23:25:00,111.665,111.68,111.65,111.68,174500000.0
2007-12-10 23:30:00,111.68,111.7,111.665,111.69,1035999992.0
2007-12-10 23:35:00,111.69,111.73,111.675,111.725,285750000.0
2007-12-10 23:40:00,111.73,111.73,111.695,111.7,344599996.0
2007-12-10 23:45:00,111.695,111.71,111.68,111.7,357100000.0
2007-12-10 23:50:00,111.7,111.71,111.68,111.7,398040000.0
2007-12-10 23:55:00,111.7,111.71,111.68,111.68,389899999.0
2007-12-11 00:00:00,111.68,111.7,111.675,111.69,1319700000.0
2007-12-11 00:05:00,111.69,111.7,111.67,111.7,1098200012.0
2007-12-11 00:10:00,111.68,111.68,111.66,111.66,1150400032.0
2007-12-11 00:15:00,111.665,111.68,111.66,111.665,226399999.0
2007-12-11 00:20:00,111.67,111.705,111.655,111.655,272599993.0
2007-12-11 00:25:00,111.66,111.675,111.64,111.675,152299999.0
2007-12-11 00:30:00,111.675,111.68,111.66,111.68,157000000.0
2007-12-11 00:35:00,111.68,111.69,111.67,111.68,542799999.0
2007-12-11 00:40:00,111.68,111.68,111.665,111.68,200100000.0
2007-12-11 00:45:00,111.67,111.695,111.645,111.68,1284399998.0
2007-12-11 00:50:00,111.675,111.68,111.655,111.655,271700000.0
2007-12-11 00:55:00,111.67,111.68,111.655,111.67,225800000.0
2007-12-11 01:00:00,111.67,111.71,111.66,111.7,423000000.0
2007-12-11 01:05:00,111.7,111.705,111.655,111.705,1445399993.0
2007-12-11 01:10:00,111.705,111.74,111.695,111.74,1215199994.0
2007-12-11 01:15:00,111.74,111.755,111.735,111.74,795500000.0
2007-12-11 01:20:00,111.74,111.84,111.735,111.765,2999100005.0
2007-12-11 01:25:00,111.765,111.88,111.75,111.85,4380500006.0
2007-12-11 01:30:00,111.85,111.885,111.825,111.86,2432600002.0
2007-12-11 01:35:00,111.86,111.88,111.82,111.86,3407000019.0
2007-12-11 01:40:00,111.85,111.87,111.835,111.855,2460000000.0
2007-12-11 01:45:00,111.855,111.91,111.85,111.88,3071150001.0
2007-12-11 01:50:00,111.88,111.89,111.84,111.86,4571899975.0
2007-12-11 01:55:00,111.86,111.87,111.8,111.81,2315099995.0
2007-12-11 02:00:00,111.81,111.82,111.795,111.82,1248800000.0
2007-12-11 02:05:00,111.82,111.92,111.82,111.905,3614999997.0
2007-12-11 02:10:00,111.9,111.93,111.885,111.915,2889200007.0
2007-12-11 02:15:00,111.915,111.92,111.885,111.9,2606500002.0
2007-12-11 02:20:00,111.9,111.94,111.9,111.94,2079900004.0
2007-12-11 02:25:00,111.94,111.94,111.875,111.89,3968499983.0
2007-12-11 02:30:00,111.89,111.89,111.855,111.87,2243400000.0
2007-12-11 02:35:00,111.87,111.885,111.855,111.86,2036640000.0
2007-12-11 02:40:00,111.86,111.905,111.855,111.88,3435199993.0
2007-12-11 02:45:00,111.88,111.9,111.855,111.86,3975257997.0
2007-12-11 02:50:00,111.86,111.875,111.86,111.875,2062699999.0
2007-12-11 02:55:00,111.875,111.905,111.86,111.9,4607199996.0
2007-12-11 03:00:00,111.9,111.91,111.865,111.87,3168400001.0
2007-12-11 03:05:00,111.875,111.875,111.835,111.835,2263599997.0
2007-12-11 03:10:00,111.835,111.84,111.775,111.795,3170200001.0
2007-12-11 03:15:00,111.795,111.81,111.785,111.81,3722799985.0
2007-12-11 03:20:00,111.81,111.835,111.795,111.825,2875399999.0
2007-12-11 03:25:00,111.825,111.84,111.82,111.82,2614999996.0
2007-12-11 03:30:00,111.82,111.83,111.81,111.82,1095100000.0
2007-12-11 03:35:00,111.82,111.82,111.815,111.82,581600000.0
2007-12-11 03:40:00,111.82,111.82,111.765,111.79,2888900001.0
2007-12-11 03:45:00,111.79,111.79,111.76,111.76,1938880007.0
2007-12-11 03:50:00,111.76,111.78,111.75,111.775,3045599992.0
2007-12-11 03:55:00,111.775,111.775,111.73,111.765,4227399989.0
2007-12-11 04:00:00,111.765,111.79,111.76,111.775,2678399994.0
2007-12-11 04:05:00,111.775,111.79,111.74,111.75,2153420007.0
2007-12-11 04:10:00,111.745,111.76,111.72,111.74,2847280007.0
2007-12-11 04:15:00,111.73,111.75,111.7,111.735,3777300011.0
2007-12-11 04:20:00,111.74,111.75,111.725,111.74,1704200007.0
2007-12-11 04:25:00,111.74,111.75,111.72,111.73,2621299999.0
2007-12-11 04:30:00,111.735,111.74,111.725,111.74,2218399996.0
2007-12-11 04:35:00,111.74,111.74,111.705,111.705,2145699988.0
2007-12-11 04:40:00,111.7,111.74,111.7,111.72,2952900013.0
2007-12-11 04:45:00,111.72,111.76,111.715,111.76,2007520006.0
2007-12-11 04:50:00,111.76,111.77,111.75,111.76,2164300009.0
2007-12-11 04:55:00,111.76,111.775,111.745,111.76,3921400007.0
2007-12-11 05:00:00,111.76,111.76,111.745,111.75,1725500009.0
2007-12-11 05:05:00,111.745,111.75,111.73,111.75,2092500009.0
2007-12-11 05:10:00,111.75,111.75,111.73,111.735,834800000.0
2007-12-11 05:15:00,111.74,111.765,111.72,111.765,3649240003.0
2007-12-11 05:20:00,111.76,111.77,111.745,111.75,787500001.0
2007-12-11 05:25:00,111.755,111.77,111.745,111.75,125740000.0
2007-12-11 05:30:00,111.75,111.76,111.75,111.75,943660000.0
2007-12-11 05:35:00,111.75,111.76,111.74,111.75,970709998.0
2007-12-11 05:40:00,111.75,111.755,111.73,111.75,499909998.0
2007-12-11 05:45:00,111.75,111.75,111.725,111.74,2552450003.0
2007-12-11 05:50:00,111.735,111.74,111.67,111.675,4844200009.0
2007-12-11 05:55:00,111.675,111.68,111.64,111.665,5001599985.0
2007-12-11 06:00:00,111.665,111.725,111.665,111.715,3950680000.0
2007-12-11 06:05:00,111.715,111.715,111.67,111.675,2363399982.0
2007-12-11 06:10:00,111.675,111.7,111.66,111.68,2090800009.0
2007-12-11 06:15:00,111.68,111.7,111.655,111.685,2969999990.0
2007-12-11 06:20:00,111.685,111.7,111.675,111.685,2232800024.0
2007-12-11 06:25:00,111.68,111.69,111.66,111.67,2892799999.0
2007-12-11 06:30:00,111.67,111.7,111.665,111.68,2432699992.0
2007-12-11 06:35:00,111.68,111.68,111.66,111.665,859900000.0
2007-12-11 06:40:00,111.67,111.69,111.66,111.68,797900002.0
2007-12-11 06:45:00,111.68,111.695,111.67,111.69,1711399993.0
2007-12-11 06:50:00,111.685,111.695,111.675,111.695,1227399998.0
2007-12-11 06:55:00,111.69,111.75,111.685,111.725,2494900006.0
2007-12-11 07:00:00,111.725,111.8,111.72,111.78,5147900004.0
2007-12-11 07:05:00,111.78,111.815,111.78,111.81,3366000004.0
2007-12-11 07:10:00,111.81,111.81,111.77,111.785,1270500001.0
2007-12-11 07:15:00,111.79,111.79,111.755,111.76,1969900006.0
2007-12-11 07:20:00,111.76,111.78,111.75,111.775,1618000000.0
2007-12-11 07:25:00,111.78,111.79,111.765,111.785,1473799999.0
2007-12-11 07:30:00,111.785,111.8,111.775,111.79,1806399998.0
2007-12-11 07:35:00,111.79,111.82,111.785,111.82,1483999999.0
2007-12-11 07:40:00,111.82,111.82,111.785,111.8,2145799994.0
2007-12-11 07:45:00,111.8,111.805,111.785,111.79,1386199998.0
2007-12-11 07:50:00,111.79,111.82,111.785,111.815,1217699998.0
2007-12-11 07:55:00,111.82,111.82,111.8,111.805,167900001.0
2007-12-11 08:00:00,111.805,111.83,111.805,111.805,1970599996.0
2007-12-11 08:05:00,111.805,111.82,111.8,111.82,1519299999.0
2007-12-11 08:10:00,111.82,111.84,111.81,111.825,2534700006.0
2007-12-11 08:15:00,111.825,111.84,111.805,111.82,1329499995.0
2007-12-11 08:20:00,111.82,111.82,111.805,111.82,1280300005.0
2007-12-11 08:25:00,111.82,111.83,111.81,111.82,2700900014.0
2007-12-11 08:30:00,111.82,111.83,111.81,111.81,2311399996.0
2007-12-11 08:35:00,111.815,111.83,111.81,111.82,1203549999.0
2007-12-11 08:40:00,111.82,111.86,111.81,111.855,2597600000.0
2007-12-11 08:45:00,111.855,111.885,111.84,111.875,2594700000.0
2007-12-11 08:50:00,111.875,111.9,111.865,111.875,3300000018.0
2007-12-11 08:55:00,111.88,111.895,111.87,111.895,1764569998.0
2007-12-11 09:00:00,111.895,111.9,111.855,111.86,2854930004.0
2007-12-11 09:05:00,111.86,111.87,111.825,111.83,1957699993.0
2007-12-11 09:10:00,111.83,111.835,111.73,111.8,2734189997.0
2007-12-11 09:15:00,111.8,111.805,111.74,111.74,4314900001.0
2007-12-11 09:20:00,111.745,111.78,111.71,111.735,4931100005.0
2007-12-11 09:25:00,111.735,111.775,111.73,111.755,2155589995.0
2007-12-11 09:30:00,111.755,111.79,111.725,111.765,1747800004.0
2007-12-11 09:35:00,111.765,111.82,111.765,111.78,2637650006.0
2007-12-11 09:40:00,111.78,111.805,111.74,111.8,1503700002.0
2007-12-11 09:45:00,111.8,111.875,111.785,111.85,2601389992.0
2007-12-11 09:50:00,111.855,111.89,111.845,111.885,1857830005.0
2007-12-11 09:55:00,111.885,111.92,111.85,111.86,1889400001.0
2007-12-11 10:00:00,111.86,111.915,111.845,111.91,1929399995.0
2007-12-11 10:05:00,111.92,111.965,111.905,111.93,2825599998.0
2007-12-11 10:10:00,111.935,111.97,111.925,111.965,1467999998.0
2007-12-11 10:15:00,111.96,111.97,111.945,111.955,1139629995.0
2007-12-11 10:20:00,111.955,111.965,111.93,111.94,1545600003.0
2007-12-11 10:25:00,111.945,111.965,111.935,111.95,1071904005.0
2007-12-11 10:30:00,111.95,111.965,111.915,111.955,1511052993.0
2007-12-11 10:35:00,111.955,112.03,111.95,111.965,2247940015.0
2007-12-11 10:40:00,111.965,112.075,111.96,112.065,6455059991.0
2007-12-11 10:45:00,112.065,112.125,112.055,112.105,3908900011.0
2007-12-11 10:50:00,112.105,112.135,112.06,112.075,3183109997.0
2007-12-11 10:55:00,112.08,112.105,111.995,111.995,3587870003.0
2007-12-11 11:00:00,112.0,112.07,111.945,112.03,3790604996.0
2007-12-11 11:05:00,112.03,112.03,111.93,111.95,3152599997.0
2007-12-11 11:10:00,111.945,111.945,111.83,111.86,3186430005.0
2007-12-11 11:15:00,111.86,111.965,111.86,111.94,3643429995.0
2007-12-11 11:20:00,111.94,111.97,111.94,111.96,1255400010.0
2007-12-11 11:25:00,111.955,111.985,111.955,111.985,4570980024.0
2007-12-11 11:30:00,111.985,112.005,111.95,112.005,2096249978.0
2007-12-11 11:35:00,112.0,112.03,111.965,111.975,3570699992.0
2007-12-11 11:40:00,111.975,111.985,111.925,111.965,2500900006.0
2007-12-11 11:45:00,111.965,111.98,111.955,111.965,2171369990.0
2007-12-11 11:50:00,111.965,111.98,111.955,111.98,2519300028.0
2007-12-11 11:55:00,111.98,112.04,111.98,112.03,4137620001.0
2007-12-11 12:00:00,112.03,112.065,112.005,112.015,3592599949.0
2007-12-11 12:05:00,112.025,112.05,112.01,112.045,2682299993.0
2007-12-11 12:10:00,112.045,112.045,112.0,112.005,1249500806.0
2007-12-11 12:15:00,112.005,112.02,111.975,111.98,1942199995.0
2007-12-11 12:20:00,111.975,112.035,111.97,112.025,3216999996.0
2007-12-11 12:25:00,112.025,112.07,112.025,112.05,1987300001.0
2007-12-11 12:30:00,112.05,112.055,112.035,112.055,775199999.0
2007-12-11 12:35:00,112.055,112.06,112.02,112.03,1394130006.0
2007-12-11 12:40:00,112.03,112.04,112.005,112.035,1815460000.0
2007-12-11 12:45:00,112.035,112.045,112.02,112.04,1673819992.0
2007-12-11 12:50:00,112.04,112.06,112.005,112.04,2174270001.0
2007-12-11 12:55:00,112.04,112.04,112.02,112.02,1269410001.0
2007-12-11 13:00:00,112.025,112.03,111.98,112.005,2810500021.0
2007-12-11 13:05:00,112.0,112.025,111.925,111.99,3798700022.0
2007-12-11 13:10:00,111.99,112.04,111.95,112.015,2535199993.0
2007-12-11 13:15:00,112.015,112.03,111.9,111.945,3935800019.0
2007-12-11 13:20:00,111.94,112.005,111.925,111.985,3021200004.0
2007-12-11 13:25:00,111.985,112.0,111.95,111.975,2878399974.0
2007-12-11 13:30:00,111.97,112.02,111.97,111.975,1683700005.0
2007-12-11 13:35:00,111.975,112.01,111.97,112.005,1562100002.0
2007-12-11 13:40:00,112.005,112.01,111.96,111.98,695600008.0
2007-12-11 13:45:00,111.98,112.0,111.95,111.98,1075100005.0
2007-12-11 13:50:00,111.985,112.01,111.92,111.94,2774200012.0
2007-12-11 13:55:00,111.94,112.005,111.94,111.96,1280500012.0
2007-12-11 14:00:00,111.96,111.97,111.93,111.955,1071900001.0
2007-12-11 14:05:00,111.96,111.975,111.91,111.935,1659299998.0
2007-12-11 14:10:00,111.935,111.94,111.865,111.915,4503600031.0
2007-12-11 14:15:00,111.915,111.93,111.87,111.895,1711899999.0
2007-12-11 14:20:00,111.9,111.925,111.885,111.925,4705800019.0
2007-12-11 14:25:00,111.925,111.935,111.9,111.92,2692399995.0
2007-12-11 14:30:00,111.92,111.93,111.895,111.925,1640899999.0
2007-12-11 14:35:00,111.925,111.94,111.905,111.92,2671500006.0
2007-12-11 14:40:00,111.925,111.93,111.895,111.905,1137500005.0
2007-12-11 14:45:00,111.905,111.92,111.885,111.905,1674200003.0
2007-12-11 14:50:00,111.905,111.94,111.9,111.935,1201300001.0
2007-12-11 14:55:00,111.935,111.97,111.915,111.955,1042300001.0
2007-12-11 15:00:00,111.95,111.96,111.935,111.96,929150000.0
2007-12-11 15:05:00,111.955,111.99,111.94,111.94,1051800000.0
2007-12-11 15:10:00,111.94,111.95,111.91,111.93,818100004.0
2007-12-11 15:15:00,111.93,111.94,111.9,111.925,1150800005.0
2007-12-11 15:20:00,111.93,112.0,111.915,111.955,2167300004.0
2007-12-11 15:25:00,111.955,111.955,111.895,111.92,1149299999.0
2007-12-11 15:30:00,111.92,111.925,111.9,111.905,1506300012.0
2007-12-11 15:35:00,111.905,111.905,111.86,111.88,2453700018.0
2007-12-11 15:40:00,111.88,111.89,111.865,111.875,2307699999.0
2007-12-11 15:45:00,111.88,111.89,111.845,111.885,2261000000.0
2007-12-11 15:50:00,111.885,111.89,111.855,111.87,1415500004.0
2007-12-11 15:55:00,111.87,111.9,111.87,111.885,1344300003.0
2007-12-11 16:00:00,111.88,111.89,111.845,111.865,2248800014.0
2007-12-11 16:05:00,111.865,111.865,111.73,111.73,3390599999.0
2007-12-11 16:10:00,111.73,111.755,111.73,111.755,3161900037.0
2007-12-11 16:15:00,111.755,111.77,111.61,111.755,7538099945.0
2007-12-11 16:20:00,111.755,111.755,111.685,111.73,6186049955.0
2007-12-11 16:25:00,111.73,111.73,111.6,111.675,4499200002.0
2007-12-11 16:30:00,111.675,111.7,111.635,111.68,2296250002.0
2007-12-11 16:35:00,111.68,111.68,111.535,111.535,2035300009.0
2007-12-11 16:40:00,111.535,111.615,111.515,111.615,7124850018.0
2007-12-11 16:45:00,111.615,111.64,111.585,111.595,2411699975.0
2007-12-11 16:50:00,111.595,111.62,111.59,111.61,3797600001.0
2007-12-11 16:55:00,111.605,111.62,111.58,111.605,3023200015.0
2007-12-11 17:00:00,111.605,111.7,111.59,111.64,3551500017.0
2007-12-11 17:05:00,111.64,111.68,111.615,111.66,1803800008.0
2007-12-11 17:10:00,111.66,111.67,111.62,111.635,1859700000.0
2007-12-11 17:15:00,111.635,111.64,111.565,111.575,2616399995.0
2007-12-11 17:20:00,111.575,111.58,111.44,111.5,3520400004.0
2007-12-11 17:25:00,111.5,111.55,111.475,111.485,3934700017.0
2007-12-11 17:30:00,111.485,111.575,111.475,111.565,4000379988.0
2007-12-11 17:35:00,111.565,111.595,111.565,111.58,3154768105.0
2007-12-11 17:40:00,111.59,111.67,111.54,111.58,4417300001.0
2007-12-11 17:45:00,111.58,111.625,111.545,111.565,8140150033.0
2007-12-11 17:50:00,111.7,111.82,111.575,111.82,5150499988.0
2007-12-11 17:55:00,111.6,111.685,111.59,111.6,6723779992.0
2007-12-11 18:00:00,111.6,111.61,111.56,111.6,4461050007.0
2007-12-11 18:05:00,111.6,111.615,111.56,111.6,1537210000.0
2007-12-11 18:10:00,111.6,111.71,111.595,111.69,2916100003.0
2007-12-11 18:15:00,111.685,111.685,111.64,111.67,4574989099.0
2007-12-11 18:20:00,111.67,111.69,111.66,111.675,2361954003.0
2007-12-11 18:25:00,111.675,111.74,111.675,111.74,1630800007.0
2007-12-11 18:30:00,111.74,111.745,111.675,111.675,3326466001.0
2007-12-11 18:35:00,111.675,111.7,111.655,111.66,2687600003.0
2007-12-11 18:40:00,111.655,111.69,111.65,111.655,3622900006.0
2007-12-11 18:45:00,111.66,111.7,111.655,111.695,2638799996.0
2007-12-11 18:50:00,111.695,111.83,111.695,111.82,3015300002.0
2007-12-11 18:55:00,111.825,111.845,111.73,111.73,7292099992.0
2007-12-11 19:00:00,111.765,111.775,111.73,111.735,7043600066.0
2007-12-11 19:05:00,111.735,111.79,111.7,111.79,2607800024.0
2007-12-11 19:10:00,111.79,111.81,111.76,111.77,560200000.0
2007-12-11 19:15:00,111.77,111.785,111.745,111.78,1840949985.0
2007-12-11 19:20:00,111.78,111.83,111.78,111.81,1265899992.0
2007-12-11 19:25:00,111.81,111.835,111.805,111.83,1737200007.0
2007-12-11 19:30:00,111.835,111.84,111.815,111.815,1341200003.0
2007-12-11 19:35:00,111.815,111.83,111.795,111.805,1507900000.0
2007-12-11 19:40:00,111.805,111.825,111.795,111.815,1517199999.0
2007-12-11 19:45:00,111.815,111.815,111.765,111.775,2182900011.0
2007-12-11 19:50:00,111.775,111.785,111.77,111.775,1418799974.0
2007-12-11 19:55:00,111.78,111.78,111.725,111.75,1961150013.0
2007-12-11 20:00:00,111.745,111.755,111.685,111.7,3615299966.0
2007-12-11 20:05:00,111.695,111.695,111.665,111.68,2933299953.0
2007-12-11 20:10:00,111.68,111.68,111.65,111.66,1139599996.0
2007-12-11 20:15:00,111.66,111.7,111.66,111.7,1047499990.0
2007-12-11 20:20:00,111.7,111.735,111.695,111.73,837199979.0
2007-12-11 20:25:00,111.725,111.73,111.705,111.71,1438299996.0
2007-12-11 20:30:00,111.705,111.72,111.685,111.71,2203800009.0
2007-12-11 20:35:00,111.71,111.72,111.69,111.715,1497099996.0
2007-12-11 20:40:00,111.715,111.715,111.69,111.71,807000002.0
2007-12-11 20:45:00,111.71,111.76,111.71,111.74,2370899986.0
2007-12-11 20:50:00,111.74,111.74,111.675,111.69,2434800023.0
2007-12-11 20:55:00,111.69,111.725,111.68,111.715,2704499993.0
2007-12-11 21:00:00,111.725,111.74,111.685,111.695,2849399942.0
2007-12-11 21:05:00,111.695,111.73,111.69,111.71,582600000.0
2007-12-11 21:10:00,111.71,111.74,111.595,111.595,567356000.0
2007-12-11 21:15:00,111.595,111.665,111.345,111.42,4909464011.0
2007-12-11 21:20:00,111.42,111.445,110.89,111.035,4413815001.0
2007-12-11 21:25:00,111.035,111.22,110.95,111.08,4471709998.0
2007-12-11 21:30:00,111.08,111.19,110.92,111.08,2099199998.0
2007-12-11 21:35:00,111.08,111.095,110.825,110.885,2416199996.0
2007-12-11 21:40:00,110.885,110.885,110.645,110.695,1984750000.0
2007-12-11 21:45:00,110.695,110.84,110.685,110.81,1924599991.0
2007-12-11 21:50:00,110.81,110.96,110.81,110.95,4030000008.0
2007-12-11 21:55:00,110.95,111.015,110.83,110.83,2985500000.0
2007-12-11 22:00:00,110.83,110.83,110.705,110.78,2946899997.0
2007-12-11 22:05:00,110.78,110.785,110.705,110.745,2098390001.0
2007-12-11 22:10:00,110.745,110.78,110.705,110.71,2981199967.0
2007-12-11 22:15:00,110.71,110.76,110.66,110.665,3642100003.0
2007-12-11 22:20:00,110.665,110.685,110.475,110.495,4006300002.0
2007-12-11 22:25:00,110.5,110.67,110.495,110.66,3222000000.0
2007-12-11 22:30:00,110.66,110.73,110.63,110.64,3697300005.0
2007-12-11 22:35:00,110.64,110.645,110.565,110.565,2572699992.0
2007-12-11 22:40:00,110.565,110.69,110.56,110.605,1275000000.0
2007-12-11 22:45:00,110.605,110.605,110.515,110.55,1499200001.0
2007-12-11 22:50:00,110.555,110.675,110.505,110.67,2186200001.0
2007-12-11 22:55:00,110.67,110.7,110.61,110.635,2197800002.0
2007-12-11 23:00:00,110.635,110.655,110.595,110.625,1629900008.0
2007-12-11 23:05:00,110.625,110.63,110.54,110.57,789179999.0
2007-12-11 23:10:00,110.57,110.625,110.555,110.62,749299998.0
2007-12-11 23:15:00,110.62,110.625,110.595,110.605,320200001.0
2007-12-11 23:20:00,110.6,110.62,110.565,110.62,533100000.0
2007-12-11 23:25:00,110.62,110.64,110.615,110.635,377280000.0
2007-12-11 23:30:00,110.635,110.67,110.63,110.67,493800000.0
2007-12-11 23:35:00,110.67,110.69,110.65,110.66,582099999.0
2007-12-11 23:40:00,110.66,110.66,110.625,110.66,343500000.0
2007-12-11 23:45:00,110.655,110.655,110.61,110.625,1044700004.0
2007-12-11 23:50:00,110.625,110.66,110.615,110.65,900400000.0
2007-12-11 23:55:00,110.65,110.66,110.6,110.64,1259679999.0
2007-12-12 00:00:00,110.64,110.7,110.58,110.65,1215200000.0
2007-12-12 00:05:00,110.66,110.69,110.59,110.665,926800000.0
2007-12-12 00:10:00,110.66,110.76,110.66,110.695,1383500003.0
2007-12-12 00:15:00,110.7,110.7,110.635,110.67,1645299996.0
2007-12-12 00:20:00,110.66,110.7,110.66,110.68,1302399998.0
2007-12-12 00:25:00,110.685,110.72,110.66,110.7,886599994.0
2007-12-12 00:30:00,110.7,110.715,110.625,110.65,2645699995.0
2007-12-12 00:35:00,110.65,110.7,110.65,110.67,2338600008.0
2007-12-12 00:40:00,110.67,110.685,110.66,110.685,1238000001.0
2007-12-12 00:45:00,110.68,110.755,110.68,110.7,1715199999.0
2007-12-12 00:50:00,110.7,110.72,110.685,110.71,1443199990.0
2007-12-12 00:55:00,110.82,110.85,110.695,110.705,650500002.0
2007-12-12 01:00:00,110.71,110.805,110.705,110.75,1716599999.0
2007-12-12 01:05:00,110.755,110.77,110.75,110.76,1289400000.0
2007-12-12 01:10:00,110.76,110.76,110.71,110.73,1953200000.0
2007-12-12 01:15:00,110.73,110.75,110.68,110.715,1619500001.0
2007-12-12 01:20:00,110.715,110.75,110.705,110.745,1505500001.0
2007-12-12 01:25:00,110.745,110.775,110.74,110.77,1857500006.0
2007-12-12 01:30:00,110.77,110.77,110.75,110.76,1546000002.0
2007-12-12 01:35:00,110.76,110.785,110.76,110.765,2663100000.0
2007-12-12 01:40:00,110.77,110.78,110.745,110.77,3471399965.0
2007-12-12 01:45:00,110.765,110.77,110.72,110.755,4078199956.0
2007-12-12 01:50:00,110.75,110.82,110.745,110.81,3891699994.0
2007-12-12 01:55:00,110.81,110.88,110.81,110.88,3498900003.0
2007-12-12 02:00:00,110.88,110.89,110.83,110.855,5238699989.0
2007-12-12 02:05:00,110.86,110.88,110.84,110.86,3579499992.0
2007-12-12 02:10:00,110.86,110.885,110.85,110.87,4673699964.0
2007-12-12 02:15:00,110.865,110.87,110.835,110.84,2956399986.0
2007-12-12 02:20:00,110.84,110.89,110.805,110.855,4602100009.0
2007-12-12 02:25:00,110.85,110.93,110.84,110.915,4642099993.0
2007-12-12 02:30:00,110.915,110.92,110.88,110.92,2514699998.0
2007-12-12 02:35:00,110.92,110.99,110.905,110.96,4436799998.0
2007-12-12 02:40:00,110.96,111.01,110.95,110.965,4266199998.0
2007-12-12 02:45:00,110.965,110.98,110.895,110.91,4504999997.0
2007-12-12 02:50:00,110.91,110.91,110.86,110.895,4516900001.0
2007-12-12 02:55:00,110.895,110.92,110.875,110.895,5637400006.0
2007-12-12 03:00:00,110.895,110.9,110.795,110.81,4567800007.0
2007-12-12 03:05:00,110.805,110.9,110.805,110.86,6301100002.0
2007-12-12 03:10:00,110.86,110.86,110.82,110.835,4577299960.0
2007-12-12 03:15:00,110.84,110.86,110.835,110.84,2952100008.0
2007-12-12 03:20:00,110.84,110.88,110.835,110.865,5056599959.0
2007-12-12 03:25:00,110.86,110.92,110.855,110.92,4527299986.0
2007-12-12 03:30:00,110.92,110.93,110.9,110.92,5117299998.0
2007-12-12 03:35:00,110.92,110.93,110.895,110.91,3167399990.0
2007-12-12 03:40:00,110.905,110.92,110.895,110.91,2124199991.0
2007-12-12 03:45:00,110.905,110.92,110.895,110.915,2235550000.0
2007-12-12 03:50:00,110.915,110.92,110.895,110.9,1910499995.0
2007-12-12 03:55:00,110.91,110.91,110.895,110.9,815200000.0
2007-12-12 04:00:00,110.9,110.905,110.88,110.89,2019499992.0
2007-12-12 04:05:00,110.89,110.905,110.875,110.89,2118799996.0
2007-12-12 04:10:00,110.89,110.89,110.84,110.85,2952300009.0
2007-12-12 04:15:00,110.85,110.87,110.845,110.87,2121899996.0
2007-12-12 04:20:00,110.865,110.87,110.835,110.855,2248200003.0
2007-12-12 04:25:00,110.855,110.87,110.83,110.85,1886000005.0
2007-12-12 04:30:00,110.85,110.865,110.85,110.86,940200001.0
2007-12-12 04:35:00,110.86,110.87,110.85,110.865,2000950006.0
2007-12-12 04:40:00,110.865,110.905,110.85,110.87,3594999998.0
2007-12-12 04:45:00,110.87,110.9,110.85,110.87,3329899990.0
2007-12-12 04:50:00,110.87,110.88,110.855,110.87,1566199990.0
2007-12-12 04:55:00,110.865,110.87,110.805,110.84,2504460000.0
2007-12-12 05:00:00,110.84,110.84,110.815,110.835,1298500011.0
2007-12-12 05:05:00,110.835,110.875,110.83,110.875,859899997.0
2007-12-12 05:10:00,110.875,110.88,110.84,110.84,1710200001.0
2007-12-12 05:15:00,110.84,110.85,110.83,110.845,1582799997.0
2007-12-12 05:20:00,110.845,110.86,110.83,110.86,1665800006.0
2007-12-12 05:25:00,110.855,110.875,110.825,110.86,4236400004.0
2007-12-12 05:30:00,110.86,110.87,110.855,110.86,790300000.0
2007-12-12 05:35:00,110.86,110.91,110.85,110.885,3428000011.0
2007-12-12 05:40:00,110.885,110.905,110.875,110.875,4133399996.0
2007-12-12 05:45:00,110.875,110.88,110.84,110.875,5747700000.0
2007-12-12 05:50:00,110.87,110.885,110.845,110.88,1973500014.0
2007-12-12 05:55:00,110.88,110.88,110.845,110.845,3914699976.0
2007-12-12 06:00:00,110.85,110.875,110.85,110.865,1639099992.0
2007-12-12 06:05:00,110.87,110.88,110.85,110.86,2988299996.0
2007-12-12 06:10:00,110.865,110.915,110.865,110.885,2749649995.0
2007-12-12 06:15:00,110.92,110.94,110.87,110.895,4590200019.0
2007-12-12 06:20:00,110.895,110.905,110.87,110.89,2264999981.0
2007-12-12 06:25:00,110.89,110.9,110.86,110.875,3192489995.0
2007-12-12 06:30:00,110.875,110.88,110.855,110.865,4374799987.0
2007-12-12 06:35:00,110.865,110.965,110.86,110.965,6641449977.0
2007-12-12 06:40:00,110.97,110.97,110.905,110.92,3333652998.0
2007-12-12 06:45:00,110.92,110.92,110.89,110.9,1279099998.0
2007-12-12 06:50:00,110.9,110.9,110.875,110.895,1928799996.0
2007-12-12 06:55:00,110.9,110.93,110.895,110.92,1972200010.0
2007-12-12 07:00:00,110.92,110.95,110.91,110.925,1518700000.0
2007-12-12 07:05:00,110.925,110.935,110.915,110.92,814499997.0
2007-12-12 07:10:00,110.92,110.94,110.91,110.935,1130900000.0
2007-12-12 07:15:00,110.935,110.98,110.93,110.975,1451950001.0
2007-12-12 07:20:00,110.975,111.01,110.96,110.98,2768499991.0
2007-12-12 07:25:00,111.03,111.06,111.025,111.045,5780899961.0
2007-12-12 07:30:00,111.045,111.11,111.015,111.015,5066049991.0
2007-12-12 07:35:00,111.02,111.035,110.965,111.01,3224699981.0
2007-12-12 07:40:00,111.01,111.02,110.995,111.0,4312549988.0
2007-12-12 07:45:00,111.0,111.05,110.97,111.045,3295999994.0
2007-12-12 07:50:00,111.045,111.15,111.04,111.12,4282249999.0
2007-12-12 07:55:00,111.12,111.12,111.06,111.065,3764999998.0
2007-12-12 08:00:00,111.065,111.105,111.025,111.07,3996900003.0
2007-12-12 08:05:00,111.07,111.095,111.055,111.065,3441299982.0
2007-12-12 08:10:00,111.07,111.07,111.045,111.05,2255100000.0
2007-12-12 08:15:00,111.05,111.06,110.98,110.98,4083499995.0
2007-12-12 08:20:00,110.98,111.03,110.98,110.99,5017899993.0
2007-12-12 08:25:00,110.99,111.025,110.98,111.02,1610000001.0
2007-12-12 08:30:00,111.015,111.075,111.005,111.075,4539199981.0
2007-12-12 08:35:00,111.075,111.09,111.035,111.045,2361699999.0
2007-12-12 08:40:00,111.045,111.05,110.99,110.99,3336199993.0
2007-12-12 08:45:00,110.99,111.04,110.99,111.03,2047399996.0
2007-12-12 08:50:00,111.03,111.06,111.025,111.035,1436199998.0
2007-12-12 08:55:00,111.04,111.08,111.03,111.08,5548400018.0
2007-12-12 09:00:00,111.08,111.1,111.055,111.07,3967700001.0
2007-12-12 09:05:00,111.075,111.135,111.06,111.13,2987506002.0
2007-12-12 09:10:00,111.13,111.17,111.11,111.12,6374689985.0
2007-12-12 09:15:00,111.12,111.18,111.065,111.075,5168400001.0
2007-12-12 09:20:00,111.075,111.12,111.02,111.04,7228000016.0
2007-12-12 09:25:00,111.04,111.23,110.98,111.005,4922400017.0
2007-12-12 09:30:00,111.22,111.24,110.955,111.02,7156549979.0
2007-12-12 09:35:00,111.27,111.28,111.045,111.095,6379899969.0
2007-12-12 09:40:00,111.095,111.165,111.085,111.13,6063219972.0
2007-12-12 09:45:00,111.13,111.19,111.12,111.155,3626100002.0
2007-12-12 09:50:00,111.155,111.275,111.155,111.26,4481300003.0
2007-12-12 09:55:00,111.26,111.27,111.23,111.24,3195805002.0
2007-12-12 10:00:00,111.24,111.38,111.23,111.36,4897400041.0
2007-12-12 10:05:00,111.36,111.365,111.29,111.32,4395200004.0
2007-12-12 10:10:00,111.32,111.35,111.25,111.295,2875699996.0
2007-12-12 10:15:00,111.295,111.3,111.25,111.28,813200000.0
2007-12-12 10:20:00,111.28,111.32,111.245,111.265,4308249982.0
2007-12-12 10:25:00,111.265,111.265,111.2,111.21,4175199980.0
2007-12-12 10:30:00,111.21,111.285,111.21,111.285,3055399992.0
2007-12-12 10:35:00,111.285,111.29,111.215,111.25,1260999999.0
2007-12-12 10:40:00,111.25,111.295,111.245,111.275,2788299997.0
2007-12-12 10:45:00,111.27,111.305,111.25,111.285,2674600001.0
2007-12-12 10:50:00,111.29,111.3,111.26,111.27,2473100009.0
2007-12-12 10:55:00,111.27,111.315,111.265,111.305,3700499978.0
2007-12-12 11:00:00,111.295,111.32,111.275,111.315,3701099998.0
2007-12-12 11:05:00,111.315,111.38,111.31,111.345,1614700002.0
2007-12-12 11:10:00,111.345,111.37,111.31,111.315,1802860004.0
2007-12-12 11:15:00,111.315,111.315,111.225,111.235,3236200001.0
2007-12-12 11:20:00,111.24,111.26,111.21,111.215,3998199994.0
2007-12-12 11:25:00,111.215,111.225,111.185,111.185,4891499992.0
2007-12-12 11:30:00,111.185,111.205,111.11,111.115,6340899993.0
2007-12-12 11:35:00,111.01,111.135,110.98,111.04,8596799976.0
2007-12-12 11:40:00,111.05,111.11,111.03,111.075,5995099944.0
2007-12-12 11:45:00,111.075,111.09,110.97,111.065,5360700032.0
2007-12-12 11:50:00,111.065,111.14,111.055,111.13,3230300000.0
2007-12-12 11:55:00,111.13,111.17,111.13,111.14,3813199974.0
2007-12-12 12:00:00,111.14,111.23,111.06,111.19,4197100020.0
2007-12-12 12:05:00,111.195,111.21,111.135,111.175,4926950029.0
2007-12-12 12:10:00,111.175,111.185,111.125,111.155,6352500026.0
2007-12-12 12:15:00,111.155,111.195,111.11,111.19,5711599999.0
2007-12-12 12:20:00,111.19,111.21,111.12,111.135,1993799999.0
2007-12-12 12:25:00,111.135,111.18,111.05,111.07,1815900005.0
2007-12-12 12:30:00,111.07,111.07,111.0,111.02,4526699981.0
2007-12-12 12:35:00,111.02,111.06,111.0,111.06,3541999980.0
2007-12-12 12:40:00,111.06,111.085,111.03,111.055,2680199992.0
2007-12-12 12:45:00,111.055,111.11,111.055,111.06,2205690029.0
2007-12-12 12:50:00,111.06,111.075,111.025,111.06,1470499999.0
2007-12-12 12:55:00,111.07,111.08,111.055,111.07,1851100010.0
2007-12-12 13:00:00,111.065,111.1,111.06,111.095,1191500000.0
2007-12-12 13:05:00,111.095,111.12,111.055,111.07,2090300000.0
2007-12-12 13:10:00,111.075,111.145,111.07,111.115,2028800002.0
2007-12-12 13:15:00,111.12,111.17,111.115,111.165,2132800032.0
2007-12-12 13:20:00,111.165,111.21,111.16,111.195,2871199996.0
2007-12-12 13:25:00,111.195,111.27,111.19,111.205,2872599996.0
2007-12-12 13:30:00,111.205,111.28,111.18,111.28,2021200000.0
2007-12-12 13:35:00,111.28,111.29,111.2,111.21,6077759976.0
2007-12-12 13:40:00,111.21,111.22,111.145,111.15,1836499997.0
2007-12-12 13:45:00,111.15,111.305,111.145,111.25,4679450005.0
2007-12-12 13:50:00,111.25,111.255,111.195,111.2,1952799994.0
2007-12-12 13:55:00,111.2,111.2,111.145,111.145,2341599997.0
2007-12-12 14:00:00,111.145,111.155,111.09,111.13,2441699996.0
2007-12-12 14:05:00,111.13,111.14,111.085,111.095,2034599998.0
2007-12-12 14:10:00,111.095,111.19,111.085,111.17,3735799990.0
2007-12-12 14:15:00,111.17,111.21,111.155,111.205,1496699996.0
2007-12-12 14:20:00,111.205,111.22,111.155,111.17,819900003.0
2007-12-12 14:25:00,111.17,111.22,111.16,111.175,1698700002.0
2007-12-12 14:30:00,111.175,111.2,111.16,111.185,1562300009.0
2007-12-12 14:35:00,111.185,111.31,111.185,111.26,2198600001.0
2007-12-12 14:40:00,111.265,111.315,111.24,111.275,2284400000.0
2007-12-12 14:45:00,111.275,111.305,111.245,111.27,3190700017.0
2007-12-12 14:50:00,111.27,111.28,111.25,111.27,2573100007.0
2007-12-12 14:55:00,111.28,111.36,111.265,111.35,2495870005.0
2007-12-12 15:00:00,111.35,111.445,111.35,111.36,3756600016.0
2007-12-12 15:05:00,111.355,111.38,111.34,111.37,3079900002.0
2007-12-12 15:10:00,111.37,111.395,111.29,111.34,3622699999.0
2007-12-12 15:15:00,111.34,111.44,111.32,111.355,7325693577.0
2007-12-12 15:20:00,111.355,111.36,111.28,111.3,3961266007.0
2007-12-12 15:25:00,111.3,112.4,111.295,111.37,4950999976.0
2007-12-12 15:30:00,111.37,111.435,111.34,111.375,3472700994.0
2007-12-12 15:35:00,111.375,111.405,111.315,111.32,2994099994.0
2007-12-12 15:40:00,111.32,111.48,111.32,111.44,3345640000.0
2007-12-12 15:45:00,111.435,111.6,111.415,111.58,3890500008.0
2007-12-12 15:50:00,111.58,111.59,111.535,111.565,4990802008.0
2007-12-12 15:55:00,111.565,111.57,111.45,111.455,3891010007.0
2007-12-12 16:00:00,111.46,112.015,111.46,111.915,3352501792.0
2007-12-12 16:05:00,111.915,111.915,111.715,111.8,5083800001.0
2007-12-12 16:10:00,111.8,112.18,111.8,111.995,4675260033.0
2007-12-12 16:15:00,111.995,112.04,111.93,111.935,3189899994.0
2007-12-12 16:20:00,111.935,112.37,111.92,112.365,5314191984.0
2007-12-12 16:25:00,112.37,112.46,112.315,112.415,6155619982.0
2007-12-12 16:30:00,112.415,112.465,112.355,112.385,6596599993.0
2007-12-12 16:35:00,112.385,112.415,112.24,112.275,7703099986.0
2007-12-12 16:40:00,112.275,112.355,112.23,112.285,6115300018.0
2007-12-12 16:45:00,112.275,112.31,112.2,112.215,5556799998.0
2007-12-12 16:50:00,112.205,112.325,112.19,112.325,4153400001.0
2007-12-12 16:55:00,112.25,112.345,112.21,112.34,4974199953.0
2007-12-12 17:00:00,112.34,112.35,112.26,112.26,2836349999.0
2007-12-12 17:05:00,112.26,112.29,112.22,112.225,3663499999.0
2007-12-12 17:10:00,112.225,112.36,112.19,112.255,5334900015.0
2007-12-12 17:15:00,112.255,112.365,112.245,112.335,4569700013.0
2007-12-12 17:20:00,112.345,112.43,112.305,112.4,3290800008.0
2007-12-12 17:25:00,112.405,112.42,112.345,112.385,3638400009.0
2007-12-12 17:30:00,112.385,112.39,112.28,112.33,6552660000.0
2007-12-12 17:35:00,112.34,112.38,112.28,112.35,8275925007.0
2007-12-12 17:40:00,112.36,112.37,112.31,112.32,9783300045.0
2007-12-12 17:45:00,112.31,112.35,112.24,112.32,7914350041.0
2007-12-12 17:50:00,112.31,112.33,112.29,112.32,6164950050.0
2007-12-12 17:55:00,112.33,112.36,112.23,112.35,6889270039.0
2007-12-12 18:00:00,112.34,112.34,112.27,112.31,8539939996.0
2007-12-12 18:05:00,112.32,112.36,112.3,112.325,5079089988.0
2007-12-12 18:10:00,112.325,112.38,112.325,112.38,8506659971.0
2007-12-12 18:15:00,112.21,112.39,112.14,112.34,5322290009.0
2007-12-12 18:20:00,112.14,112.32,112.12,112.2,8684989981.0
2007-12-12 18:25:00,112.19,112.3,112.15,112.275,9134649945.0
2007-12-12 18:30:00,112.14,112.36,112.04,112.05,7240309985.0
2007-12-12 18:35:00,112.04,112.13,112.04,112.08,4245550005.0
2007-12-12 18:40:00,112.37,112.38,112.05,112.33,6676409988.0
2007-12-12 18:45:00,112.325,112.36,111.89,111.98,8476699996.0
2007-12-12 18:50:00,112.33,112.345,112.3,112.33,6508900012.0
2007-12-12 18:55:00,112.33,112.37,112.315,112.36,5943999998.0
2007-12-12 19:00:00,112.36,112.36,112.32,112.32,6412399992.0
2007-12-12 19:05:00,112.32,112.33,112.235,112.24,5830100002.0
2007-12-12 19:10:00,112.24,112.28,112.22,112.24,5204640000.0
2007-12-12 19:15:00,112.23,112.24,112.07,112.15,8718348006.0
2007-12-12 19:20:00,112.16,112.22,112.12,112.21,8432599998.0
2007-12-12 19:25:00,112.21,112.21,112.16,112.16,6018500005.0
2007-12-12 19:30:00,112.16,112.16,112.05,112.06,6504400008.0
2007-12-12 19:35:00,112.05,112.23,112.045,112.1,6472899989.0
2007-12-12 19:40:00,112.1,112.14,112.02,112.02,7427099981.0
2007-12-12 19:45:00,112.02,112.27,111.895,111.99,8367600010.0
2007-12-12 19:50:00,112.24,112.26,111.97,112.03,7655300012.0
2007-12-12 19:55:00,112.03,112.22,112.03,112.22,8991199983.0
2007-12-12 20:00:00,112.21,112.22,111.955,111.99,8361499995.0
2007-12-12 20:05:00,111.99,112.03,111.955,112.03,9616999964.0
2007-12-12 20:10:00,112.23,112.23,112.07,112.12,7533000016.0
2007-12-12 20:15:00,112.12,112.15,112.07,112.145,3388700006.0
2007-12-12 20:20:00,112.15,112.16,112.12,112.14,4449600004.0
2007-12-12 20:25:00,112.14,112.22,112.085,112.2,6885299993.0
2007-12-12 20:30:00,112.095,112.14,112.09,112.11,6491299986.0
2007-12-12 20:35:00,112.11,112.23,112.105,112.18,8664499981.0
2007-12-12 20:40:00,112.18,112.27,112.15,112.23,7458600014.0
2007-12-12 20:45:00,112.23,112.28,112.2,112.26,6618599976.0
2007-12-12 20:50:00,112.26,112.275,112.225,112.23,5091799985.0
2007-12-12 20:55:00,112.23,112.23,112.2,112.22,6136362998.0
2007-12-12 21:00:00,112.22,112.23,111.99,112.21,5658599992.0
2007-12-12 21:05:00,112.205,112.26,111.96,112.24,5857099995.0
2007-12-12 21:10:00,112.24,112.25,112.195,112.225,4251839990.0
2007-12-12 21:15:00,112.225,112.3,111.81,112.28,4234100007.0
2007-12-12 21:20:00,112.28,112.3,111.88,111.9,6099099995.0
2007-12-12 21:25:00,112.275,112.28,111.94,112.21,8485699984.0
2007-12-12 21:30:00,112.21,112.23,111.92,112.21,8367700030.0
2007-12-12 21:35:00,112.205,112.24,111.81,112.19,6299100022.0
2007-12-12 21:40:00,112.19,112.19,111.82,111.85,7378500026.0
2007-12-12 21:45:00,112.175,112.19,112.08,112.09,7851299971.0
2007-12-12 21:50:00,112.08,112.21,112.04,112.185,5874600000.0
2007-12-12 21:55:00,112.05,112.22,112.05,112.15,9722500006.0
2007-12-12 22:00:00,112.16,112.18,111.94,111.97,9932599988.0
2007-12-12 22:05:00,111.97,112.18,111.96,112.18,7851299975.0
2007-12-12 22:10:00,112.21,112.22,112.16,112.17,5805599976.0
2007-12-12 22:15:00,112.18,112.22,112.17,112.22,7256999970.0
2007-12-12 22:20:00,111.93,112.22,111.93,112.18,6829979998.0
2007-12-12 22:25:00,112.19,112.19,111.95,112.18,7520440017.0
2007-12-12 22:30:00,112.19,112.2,112.14,112.15,10415999945.0
2007-12-12 22:35:00,112.16,112.18,112.13,112.15,10415999945.0
2007-12-12 22:40:00,112.17,112.17,112.11,112.14,10415999945.0
2007-12-12 22:45:00,112.11,112.14,112.09,112.13,10415999945.0
2007-12-12 22:50:00,112.09,112.23,112.055,112.22,8218199989.0
2007-12-12 22:55:00,112.23,112.23,112.16,112.16,7476000005.0
2007-12-12 23:00:00,112.16,112.2,112.16,112.19,6948299993.0
2007-12-12 23:05:00,112.19,112.195,112.16,112.185,4395600016.0
2007-12-12 23:10:00,112.185,112.225,112.17,112.175,3431699990.0
2007-12-12 23:15:00,112.18,112.24,112.18,112.215,2497700008.0
2007-12-12 23:20:00,112.215,112.24,112.19,112.2,2908900004.0
2007-12-12 23:25:00,112.2,112.2,112.175,112.18,2554099989.0
2007-12-12 23:30:00,112.18,112.19,112.15,112.16,4658999975.0
2007-12-12 23:35:00,112.16,112.18,112.145,112.145,3148000009.0
2007-12-12 23:40:00,112.145,112.17,112.12,112.12,2286600001.0
2007-12-12 23:45:00,112.12,112.15,112.1,112.15,3614749976.0
2007-12-12 23:50:00,112.15,112.25,112.135,112.22,2267300004.0
2007-12-12 23:55:00,112.22,112.25,112.21,112.22,1500599995.0
2007-12-13 00:00:00,112.22,112.23,112.15,112.17,2122600000.0
2007-12-13 00:05:00,112.17,112.21,112.17,112.17,2101199992.0
2007-12-13 00:10:00,112.17,112.17,112.12,112.12,1432099974.0
2007-12-13 00:15:00,112.12,112.15,112.07,112.07,744300000.0
2007-12-13 00:20:00,112.07,112.11,112.03,112.06,1155100005.0
2007-12-13 00:25:00,112.07,112.105,112.07,112.105,127600000.0
2007-12-13 00:30:00,112.105,112.125,112.075,112.115,337600000.0
2007-12-13 00:35:00,112.125,112.155,112.12,112.15,469900000.0
2007-12-13 00:40:00,112.15,112.175,112.15,112.175,250800000.0
2007-12-13 00:45:00,112.18,112.215,112.175,112.21,575900000.0
2007-12-13 00:50:00,112.215,112.215,112.185,112.19,323200000.0
2007-12-13 00:55:00,112.19,112.21,112.19,112.21,208400000.0
2007-12-13 01:00:00,112.21,112.21,112.19,112.195,382000000.0
2007-12-13 01:05:00,112.195,112.2,112.135,112.155,532499999.0
2007-12-13 01:10:00,112.15,112.15,112.075,112.1,330200000.0
2007-12-13 01:15:00,112.1,112.19,112.1,112.16,977599998.0
2007-12-13 01:20:00,112.18,112.18,112.12,112.145,828699998.0
2007-12-13 01:25:00,112.14,112.17,112.125,112.15,328600000.0
2007-12-13 01:30:00,112.135,112.14,112.12,112.13,399100000.0
2007-12-13 01:35:00,112.13,112.14,112.12,112.13,317900000.0
2007-12-13 01:40:00,112.13,112.145,112.11,112.135,620200003.0
2007-12-13 01:45:00,112.135,112.15,112.115,112.12,1391700007.0
2007-12-13 01:50:00,112.115,112.125,112.055,112.055,566699995.0
2007-12-13 01:55:00,112.06,112.075,111.995,112.02,1776200010.0
2007-12-13 02:00:00,112.025,112.03,111.93,111.955,1274400001.0
2007-12-13 02:05:00,111.955,111.955,111.885,111.92,1826899995.0
2007-12-13 02:10:00,111.925,111.96,111.91,111.92,1936499989.0
2007-12-13 02:15:00,111.92,111.93,111.865,111.89,1424399992.0
2007-12-13 02:20:00,111.89,111.93,111.87,111.89,825900000.0
2007-12-13 02:25:00,111.89,111.905,111.87,111.9,1690400005.0
2007-12-13 02:30:00,111.9,111.95,111.9,111.94,803999998.0
2007-12-13 02:35:00,111.935,111.94,111.875,111.88,1929650002.0
2007-12-13 02:40:00,111.88,111.92,111.855,111.895,761300002.0
2007-12-13 02:45:00,111.91,111.92,111.855,111.875,827000000.0
2007-12-13 02:50:00,111.875,111.93,111.86,111.92,1442300002.0
2007-12-13 02:55:00,111.92,111.94,111.88,111.88,2774399999.0
2007-12-13 03:00:00,111.88,111.905,111.87,111.89,826099992.0
2007-12-13 03:05:00,111.89,111.905,111.88,111.905,1559600001.0
2007-12-13 03:10:00,111.905,112.01,111.9,112.0,600250000.0
2007-12-13 03:15:00,112.0,112.04,111.98,111.98,550200000.0
2007-12-13 03:20:00,111.98,111.98,111.91,111.915,1192500002.0
2007-12-13 03:25:00,111.92,111.93,111.905,111.915,668800000.0
2007-12-13 03:30:00,111.91,111.95,111.905,111.94,721300002.0
2007-12-13 03:35:00,111.94,111.95,111.925,111.925,769000005.0
2007-12-13 03:40:00,111.93,111.935,111.89,111.9,327899999.0
2007-12-13 03:45:00,111.895,111.93,111.89,111.915,1394299989.0
2007-12-13 03:50:00,111.915,111.915,111.87,111.87,482100000.0
2007-12-13 03:55:00,111.87,111.89,111.855,111.855,612099999.0
2007-12-13 04:00:00,111.86,111.88,111.855,111.88,726799998.0
2007-12-13 04:05:00,111.88,111.88,111.855,111.865,1040450002.0
2007-12-13 04:10:00,111.865,111.87,111.81,111.85,833900000.0
2007-12-13 04:15:00,111.85,111.88,111.835,111.875,463900001.0
2007-12-13 04:20:00,111.875,111.925,111.875,111.9,539100000.0
2007-12-13 04:25:00,111.9,111.925,111.895,111.91,238500000.0
2007-12-13 04:30:00,111.91,111.935,111.9,111.915,366900000.0
2007-12-13 04:35:00,111.91,111.96,111.905,111.94,649199999.0
2007-12-13 04:40:00,111.94,111.95,111.925,111.945,430400002.0
2007-12-13 04:45:00,111.945,111.98,111.93,111.955,302500000.0
2007-12-13 04:50:00,111.955,111.97,111.93,111.94,404500000.0
2007-12-13 04:55:00,111.94,111.96,111.925,111.94,484700000.0
2007-12-13 05:00:00,111.94,111.98,111.935,111.975,673400001.0
2007-12-13 05:05:00,111.975,111.98,111.965,111.97,842099998.0
2007-12-13 05:10:00,111.97,111.99,111.96,111.965,513759997.0
2007-12-13 05:15:00,111.965,111.965,111.945,111.955,859499999.0
2007-12-13 05:20:00,111.955,111.96,111.935,111.95,435200001.0
2007-12-13 05:25:00,111.95,111.965,111.94,111.96,483299999.0
2007-12-13 05:30:00,111.96,111.97,111.935,111.955,786099999.0
2007-12-13 05:35:00,111.96,111.99,111.95,111.985,760400000.0
2007-12-13 05:40:00,111.985,111.99,111.95,111.955,299500000.0
2007-12-13 05:45:00,111.96,111.97,111.945,111.945,544000000.0
2007-12-13 05:50:00,111.95,111.97,111.95,111.96,567400000.0
2007-12-13 05:55:00,111.96,111.97,111.95,111.955,276200000.0
2007-12-13 06:00:00,111.955,111.965,111.94,111.94,135600000.0
2007-12-13 06:05:00,111.94,111.96,111.92,111.925,398100000.0
2007-12-13 06:10:00,111.925,111.935,111.905,111.93,241299999.0
2007-12-13 06:15:00,111.93,111.94,111.92,111.92,239400000.0
2007-12-13 06:20:00,111.93,111.94,111.925,111.93,426000000.0
2007-12-13 06:25:00,111.93,111.98,111.92,111.965,984000001.0
2007-12-13 06:30:00,111.97,111.98,111.94,111.94,732700004.0
2007-12-13 06:35:00,111.94,111.94,111.91,111.92,898600000.0
2007-12-13 06:40:00,111.925,111.935,111.915,111.915,745200004.0
2007-12-13 06:45:00,111.915,111.915,111.905,111.905,1222199995.0
2007-12-13 06:50:00,111.905,111.905,111.865,111.87,876300005.0
2007-12-13 06:55:00,111.865,111.89,111.85,111.86,387700000.0
2007-12-13 07:00:00,111.855,111.87,111.845,111.85,782500009.0
2007-12-13 07:05:00,111.85,111.86,111.825,111.86,1909500003.0
2007-12-13 07:10:00,111.855,111.865,111.825,111.83,731699998.0
2007-12-13 07:15:00,111.83,111.84,111.825,111.835,291599997.0
2007-12-13 07:20:00,111.835,111.835,111.8,111.8,846900001.0
2007-12-13 07:25:00,111.8,111.8,111.735,111.76,416800000.0
2007-12-13 07:30:00,111.75,111.765,111.735,111.76,461499999.0
2007-12-13 07:35:00,111.76,111.77,111.69,111.705,836700001.0
2007-12-13 07:40:00,111.705,111.71,111.66,111.705,502200000.0
2007-12-13 07:45:00,111.705,111.77,111.7,111.73,1248199998.0
2007-12-13 07:50:00,111.73,111.74,111.715,111.725,367500000.0
2007-12-13 07:55:00,111.73,111.79,111.72,111.735,1146900002.0
2007-12-13 08:00:00,111.73,111.79,111.7,111.7,1391600000.0
2007-12-13 08:05:00,111.695,111.76,111.695,111.73,1435699990.0
2007-12-13 08:10:00,111.73,111.8,111.72,111.745,1132600003.0
2007-12-13 08:15:00,111.74,111.78,111.74,111.75,478299998.0
2007-12-13 08:20:00,111.75,111.77,111.73,111.76,661600002.0
2007-12-13 08:25:00,111.76,111.8,111.75,111.79,1116400000.0
2007-12-13 08:30:00,111.78,111.805,111.76,111.79,2499700000.0
2007-12-13 08:35:00,111.79,111.805,111.785,111.795,2567700003.0
2007-12-13 08:40:00,111.795,111.805,111.78,111.78,3227300005.0
2007-12-13 08:45:00,111.785,111.79,111.74,111.765,2045900000.0
2007-12-13 08:50:00,111.765,111.785,111.74,111.74,4963800005.0
2007-12-13 08:55:00,111.74,111.775,111.74,111.775,3649299969.0
2007-12-13 09:00:00,111.775,111.815,111.625,111.67,5032950001.0
2007-12-13 09:05:00,111.67,111.705,111.52,111.665,7414199983.0
2007-12-13 09:10:00,111.665,111.695,111.49,111.695,6124899972.0
2007-12-13 09:15:00,111.52,111.715,111.51,111.675,5263399964.0
2007-12-13 09:20:00,111.675,111.71,111.67,111.695,5268619183.0
2007-12-13 09:25:00,111.695,111.735,111.67,111.67,3365800031.0
2007-12-13 09:30:00,111.53,111.68,111.53,111.65,5743600018.0
2007-12-13 09:35:00,111.65,111.65,111.56,111.575,7143899998.0
2007-12-13 09:40:00,111.575,111.675,111.555,111.67,4620900004.0
2007-12-13 09:45:00,111.685,111.685,111.56,111.585,4749749998.0
2007-12-13 09:50:00,111.585,111.59,111.45,111.47,1849949998.0
2007-12-13 09:55:00,111.47,111.54,111.405,111.525,1675799989.0
2007-12-13 10:00:00,111.52,111.54,111.46,111.505,978299999.0
2007-12-13 10:05:00,111.505,111.61,111.495,111.565,1117099999.0
2007-12-13 10:10:00,111.56,111.585,111.48,111.54,1609199998.0
2007-12-13 10:15:00,111.54,111.55,111.5,111.545,1633700002.0
2007-12-13 10:20:00,111.54,111.62,111.535,111.6,2596899985.0
2007-12-13 10:25:00,111.605,111.625,111.515,111.545,3608500000.0
2007-12-13 10:30:00,111.54,111.57,111.535,111.56,2103800000.0
2007-12-13 10:35:00,111.56,111.66,111.555,111.655,3586500015.0
2007-12-13 10:40:00,111.655,111.72,111.645,111.695,3694920042.0
2007-12-13 10:45:00,111.7,111.7,111.66,111.7,2518799998.0
2007-12-13 10:50:00,111.7,111.715,111.66,111.68,869000001.0
2007-12-13 10:55:00,111.68,111.78,111.68,111.775,1517400000.0
2007-12-13 11:00:00,111.775,111.805,111.745,111.76,4778399967.0
2007-12-13 11:05:00,111.76,111.78,111.735,111.76,1411799999.0
2007-12-13 11:10:00,111.765,111.78,111.75,111.755,1587900003.0
2007-12-13 11:15:00,111.755,111.755,111.68,111.71,1411500002.0
2007-12-13 11:20:00,111.71,111.72,111.65,111.655,2026099998.0
2007-12-13 11:25:00,111.66,111.665,111.645,111.65,1350600002.0
2007-12-13 11:30:00,111.65,111.665,111.63,111.655,1044599998.0
2007-12-13 11:35:00,111.655,111.73,111.64,111.715,899149996.0
2007-12-13 11:40:00,111.715,111.83,111.685,111.83,2079600005.0
2007-12-13 11:45:00,111.83,111.83,111.75,111.785,970900000.0
2007-12-13 11:50:00,111.785,111.8,111.715,111.725,1409150000.0
2007-12-13 11:55:00,111.725,111.765,111.705,111.74,1758999998.0
2007-12-13 12:00:00,111.74,111.75,111.675,111.73,1217099978.0
2007-12-13 12:05:00,111.73,111.74,111.71,111.735,1240599998.0
2007-12-13 12:10:00,111.735,111.735,111.635,111.65,1704699993.0
2007-12-13 12:15:00,111.65,111.66,111.635,111.645,1120299999.0
2007-12-13 12:20:00,111.645,111.68,111.63,111.67,2333100005.0
2007-12-13 12:25:00,111.67,111.71,111.65,111.65,1597689984.0
2007-12-13 12:30:00,111.65,111.755,111.625,111.74,2583259988.0
2007-12-13 12:35:00,111.74,111.77,111.72,111.765,1927999999.0
2007-12-13 12:40:00,111.76,111.78,111.75,111.77,1660800008.0
2007-12-13 12:45:00,111.77,111.815,111.765,111.8,1293600000.0
2007-12-13 12:50:00,111.8,111.89,111.78,111.88,1671600001.0
2007-12-13 12:55:00,111.88,111.93,111.86,111.895,1368399998.0
2007-12-13 13:00:00,111.895,111.93,111.89,111.915,1338800003.0
2007-12-13 13:05:00,111.915,111.94,111.885,111.915,1207800003.0
2007-12-13 13:10:00,111.915,111.93,111.895,111.92,3702499995.0
2007-12-13 13:15:00,111.92,111.95,111.915,111.94,1800799996.0
2007-12-13 13:20:00,111.94,111.95,111.91,111.915,1148500001.0
2007-12-13 13:25:00,111.915,111.935,111.87,111.87,1815600001.0
2007-12-13 13:30:00,111.87,111.89,111.81,111.82,2008531996.0
2007-12-13 13:35:00,111.815,111.84,111.81,111.83,1429299999.0
2007-12-13 13:40:00,111.83,111.875,111.83,111.835,1948999987.0
2007-12-13 13:45:00,111.835,111.835,111.8,111.805,1443400005.0
2007-12-13 13:50:00,111.805,111.81,111.735,111.755,3478300023.0
2007-12-13 13:55:00,111.755,111.82,111.735,111.8,2108999996.0
2007-12-13 14:00:00,111.8,111.805,111.745,111.8,1926499972.0
2007-12-13 14:05:00,111.8,111.84,111.795,111.81,1334149999.0
2007-12-13 14:10:00,111.81,111.83,111.79,111.795,1888199986.0
2007-12-13 14:15:00,111.79,111.89,111.685,111.86,1696599998.0
2007-12-13 14:20:00,111.87,111.91,111.87,111.9,1878999995.0
2007-12-13 14:25:00,111.7,111.72,111.665,111.675,3829599996.0
2007-12-13 14:30:00,111.675,111.81,111.66,111.745,2148899990.0
2007-12-13 14:35:00,111.745,111.785,111.72,111.755,1709700003.0
2007-12-13 14:40:00,111.755,111.78,111.745,111.775,1458100000.0
2007-12-13 14:45:00,111.775,111.815,111.76,111.815,1902500000.0
2007-12-13 14:50:00,111.815,111.845,111.775,111.78,2092500001.0
2007-12-13 14:55:00,111.785,111.84,111.755,111.825,2217600000.0
2007-12-13 15:00:00,111.82,111.83,111.775,111.79,2781700004.0
2007-12-13 15:05:00,111.79,111.945,111.73,111.91,1947600000.0
2007-12-13 15:10:00,111.9,111.95,111.79,111.835,3195099997.0
2007-12-13 15:15:00,111.835,111.94,111.825,111.875,4875999971.0
2007-12-13 15:20:00,111.88,111.92,111.875,111.915,2753499990.0
2007-12-13 15:25:00,111.91,111.95,111.895,111.895,2512099997.0
2007-12-13 15:30:00,111.885,112.09,111.835,112.06,3770400040.0
2007-12-13 15:35:00,112.06,112.19,112.02,112.125,4294600017.0
2007-12-13 15:40:00,112.12,112.305,112.11,112.3,3793900015.0
2007-12-13 15:45:00,112.3,112.31,112.26,112.26,1980230002.0
2007-12-13 15:50:00,112.26,112.26,112.135,112.15,2653649999.0
2007-12-13 15:55:00,112.15,112.19,112.095,112.15,3554500009.0
2007-12-13 16:00:00,112.15,112.26,112.15,112.225,3026569997.0
2007-12-13 16:05:00,112.22,112.26,112.21,112.26,1451900000.0
2007-12-13 16:10:00,112.26,112.28,112.22,112.245,1847899996.0
2007-12-13 16:15:00,112.25,112.295,112.245,112.285,1330699997.0
2007-12-13 16:20:00,112.285,112.345,112.265,112.33,2772800012.0
2007-12-13 16:25:00,112.33,112.36,112.305,112.36,1206800000.0
2007-12-13 16:30:00,112.36,112.37,112.285,112.37,2248700005.0
2007-12-13 16:35:00,112.37,112.42,112.34,112.36,2112540014.0
2007-12-13 16:40:00,112.36,112.39,112.32,112.35,2090000000.0
2007-12-13 16:45:00,112.35,112.37,112.21,112.215,2627960008.0
2007-12-13 16:50:00,112.215,112.24,112.165,112.2,5742299998.0
2007-12-13 16:55:00,112.2,112.25,112.17,112.17,3591894034.0
2007-12-13 17:00:00,112.17,112.235,112.125,112.225,4243415976.0
2007-12-13 17:05:00,112.225,112.315,112.195,112.295,3063400008.0
2007-12-13 17:10:00,112.295,112.38,112.21,112.215,2739400003.0
2007-12-13 17:15:00,112.21,112.29,112.195,112.225,1628600348.0
2007-12-13 17:20:00,112.225,112.33,112.22,112.275,1793150002.0
2007-12-13 17:25:00,112.28,112.425,112.26,112.325,2398070004.0
2007-12-13 17:30:00,112.325,112.385,112.28,112.28,5347399999.0
2007-12-13 17:35:00,112.28,112.435,112.27,112.39,2921699999.0
2007-12-13 17:40:00,112.39,112.45,112.325,112.335,4573800593.0
2007-12-13 17:45:00,112.335,112.375,112.235,112.35,4249800001.0
2007-12-13 17:50:00,112.35,112.405,112.33,112.345,3044199998.0
2007-12-13 17:55:00,112.345,112.35,112.125,112.135,4096879987.0
2007-12-13 18:00:00,112.14,112.265,112.1,112.245,2438332021.0
2007-12-13 18:05:00,112.245,112.245,112.12,112.185,2159799994.0
2007-12-13 18:10:00,112.185,112.245,112.15,112.17,1797480002.0
2007-12-13 18:15:00,112.17,112.23,112.12,112.195,3253500007.0
2007-12-13 18:20:00,112.2,112.24,112.165,112.19,3193599995.0
2007-12-13 18:25:00,112.19,112.215,112.16,112.16,7428200030.0
2007-12-13 18:30:00,112.13,112.205,112.04,112.165,5119899993.0
2007-12-13 18:35:00,112.165,112.26,112.155,112.25,3019799979.0
2007-12-13 18:40:00,112.245,112.315,112.245,112.285,5534699990.0
2007-12-13 18:45:00,112.28,112.28,112.06,112.23,8196499924.0
2007-12-13 18:50:00,112.235,112.265,112.2,112.24,7835899993.0
2007-12-13 18:55:00,112.245,112.295,112.1,112.12,7566799951.0
2007-12-13 19:00:00,112.26,112.265,112.18,112.195,5516499988.0
2007-12-13 19:05:00,112.195,112.215,112.155,112.2,3887499998.0
2007-12-13 19:10:00,112.2,112.26,112.2,112.26,3686000001.0
2007-12-13 19:15:00,112.265,112.29,112.225,112.225,1784900000.0
2007-12-13 19:20:00,112.225,112.235,112.13,112.14,3818799991.0
2007-12-13 19:25:00,112.135,112.18,112.135,112.165,5669600012.0
2007-12-13 19:30:00,112.165,112.175,112.045,112.1,3320999989.0
2007-12-13 19:35:00,112.1,112.15,112.085,112.15,2157500007.0
2007-12-13 19:40:00,112.15,112.155,112.06,112.07,3456689989.0
2007-12-13 19:45:00,112.07,112.115,112.035,112.035,2642700006.0
2007-12-13 19:50:00,112.035,112.095,112.02,112.065,2983999999.0
2007-12-13 19:55:00,112.065,112.13,112.055,112.12,2243280008.0
2007-12-13 20:00:00,112.12,112.16,112.115,112.155,1565300005.0
2007-12-13 20:05:00,112.155,112.19,112.15,112.155,2640500000.0
2007-12-13 20:10:00,112.15,112.165,112.145,112.155,3229759993.0
2007-12-13 20:15:00,112.155,112.175,112.075,112.12,3348200025.0
2007-12-13 20:20:00,112.12,112.135,112.075,112.09,3419600004.0
2007-12-13 20:25:00,112.09,112.15,112.085,112.14,2438799995.0
2007-12-13 20:30:00,112.14,112.15,112.11,112.135,2486599986.0
2007-12-13 20:35:00,112.135,112.15,112.11,112.125,1955800011.0
2007-12-13 20:40:00,112.125,112.14,112.09,112.13,2253699994.0
2007-12-13 20:45:00,112.13,112.16,112.125,112.125,1876400008.0
2007-12-13 20:50:00,112.125,112.175,112.12,112.165,1634099991.0
2007-12-13 20:55:00,112.165,112.165,112.125,112.14,3371700003.0
2007-12-13 21:00:00,112.14,112.2,112.075,112.2,2934399989.0
2007-12-13 21:05:00,112.205,112.27,112.18,112.2,3128600008.0
2007-12-13 21:10:00,112.195,112.225,112.16,112.225,1284400000.0
2007-12-13 21:15:00,112.225,112.295,112.215,112.25,1947249998.0
2007-12-13 21:20:00,112.25,112.305,112.23,112.26,3896700004.0
2007-12-13 21:25:00,112.26,112.285,112.22,112.275,1727199998.0
2007-12-13 21:30:00,112.27,112.285,112.195,112.195,2221899981.0
2007-12-13 21:35:00,112.195,112.22,112.165,112.175,3365199978.0
2007-12-13 21:40:00,112.18,112.195,112.16,112.17,1526699997.0
2007-12-13 21:45:00,112.175,112.185,112.115,112.12,2458099994.0
2007-12-13 21:50:00,112.12,112.195,112.11,112.19,1623699996.0
2007-12-13 21:55:00,112.19,112.205,112.155,112.185,2377999986.0
2007-12-13 22:00:00,112.185,112.215,112.17,112.205,1497707998.0
2007-12-13 22:05:00,112.205,112.215,112.17,112.17,734280000.0
2007-12-13 22:10:00,112.17,112.19,112.14,112.145,792339999.0
2007-12-13 22:15:00,112.145,112.155,112.085,112.145,4837499994.0
2007-12-13 22:20:00,112.14,112.18,112.14,112.155,3323800003.0
2007-12-13 22:25:00,112.155,112.265,112.155,112.255,1959099995.0
2007-12-13 22:30:00,112.255,112.27,112.165,112.2,1838299995.0
2007-12-13 22:35:00,112.195,112.225,112.17,112.2,4653259981.0
2007-12-13 22:40:00,112.2,112.27,112.19,112.27,1438549994.0
2007-12-13 22:45:00,112.27,112.305,112.24,112.25,2207299992.0
2007-12-13 22:50:00,112.25,112.275,112.22,112.235,2668400007.0
2007-12-13 22:55:00,112.23,112.235,112.21,112.22,3126299985.0
2007-12-13 23:00:00,112.22,112.275,112.21,112.24,2614749994.0
2007-12-13 23:05:00,112.24,112.24,112.205,112.235,1674520012.0
2007-12-13 23:10:00,112.235,112.24,112.2,112.2,399354000.0
2007-12-13 23:15:00,112.205,112.215,112.19,112.195,468999994.0
2007-12-13 23:20:00,112.195,112.235,112.18,112.2,1836100002.0
2007-12-13 23:25:00,112.2,112.21,112.175,112.18,1032500001.0
2007-12-13 23:30:00,112.175,112.195,112.16,112.19,991200001.0
2007-12-13 23:35:00,112.195,112.2,112.175,112.175,621199997.0
2007-12-13 23:40:00,112.175,112.175,112.15,112.175,1022600003.0
2007-12-13 23:45:00,112.175,112.18,112.15,112.175,923999998.0
2007-12-13 23:50:00,112.185,112.21,112.175,112.195,1211500002.0
2007-12-13 23:55:00,112.195,112.23,112.19,112.23,3055000028.0
2007-12-14 00:00:00,112.23,112.24,112.19,112.24,1425500000.0
2007-12-14 00:05:00,112.24,112.32,112.22,112.29,3149699984.0
2007-12-14 00:10:00,112.29,112.31,112.245,112.25,1803299999.0
2007-12-14 00:15:00,112.25,112.305,112.25,112.275,1536100014.0
2007-12-14 00:20:00,112.27,112.31,112.27,112.305,645000000.0
2007-12-14 00:25:00,112.31,112.31,112.255,112.29,1059300002.0
2007-12-14 00:30:00,112.29,112.29,112.255,112.27,373700001.0
2007-12-14 00:35:00,112.27,112.28,112.25,112.265,597399991.0
2007-12-14 00:40:00,112.27,112.3,112.27,112.3,522199994.0
2007-12-14 00:45:00,112.295,112.305,112.285,112.3,1743999995.0
2007-12-14 00:50:00,112.3,112.31,112.275,112.295,562600000.0
2007-12-14 00:55:00,112.295,112.31,112.275,112.285,1039500000.0
2007-12-14 01:00:00,112.28,112.285,112.245,112.27,1604500007.0
2007-12-14 01:05:00,112.26,112.315,112.26,112.285,1622900007.0
2007-12-14 01:10:00,112.29,112.315,112.285,112.315,1152900002.0
2007-12-14 01:15:00,112.31,112.33,112.3,112.325,992800003.0
2007-12-14 01:20:00,112.325,112.35,112.29,112.33,1752200003.0
2007-12-14 01:25:00,112.325,112.33,112.285,112.295,1783100006.0
2007-12-14 01:30:00,112.295,112.305,112.29,112.29,322700000.0
2007-12-14 01:35:00,112.29,112.3,112.245,112.255,745099998.0
2007-12-14 01:40:00,112.255,112.275,112.25,112.27,590199999.0
2007-12-14 01:45:00,112.275,112.335,112.25,112.32,801399997.0
2007-12-14 01:50:00,112.32,112.46,112.29,112.41,1649117999.0
2007-12-14 01:55:00,112.405,112.44,112.28,112.32,693900000.0
2007-12-14 02:00:00,112.315,112.37,112.305,112.345,640100001.0
2007-12-14 02:05:00,112.34,112.375,112.34,112.365,774699999.0
2007-12-14 02:10:00,112.365,112.43,112.355,112.42,1011440000.0
2007-12-14 02:15:00,112.42,112.44,112.41,112.415,620200000.0
2007-12-14 02:20:00,112.415,112.46,112.415,112.44,582400001.0
2007-12-14 02:25:00,112.44,112.46,112.42,112.45,589900001.0
2007-12-14 02:30:00,112.45,112.5,112.435,112.435,766000000.0
2007-12-14 02:35:00,112.435,112.435,112.34,112.355,930006000.0
2007-12-14 02:40:00,112.355,112.4,112.35,112.375,616800000.0
2007-12-14 02:45:00,112.37,112.42,112.37,112.41,691699999.0
2007-12-14 02:50:00,112.405,112.54,112.385,112.53,1292699999.0
2007-12-14 02:55:00,112.53,112.535,112.435,112.45,1427000000.0
2007-12-14 03:00:00,112.45,112.465,112.42,112.455,559400000.0
2007-12-14 03:05:00,112.45,112.575,112.44,112.565,481200002.0
2007-12-14 03:10:00,112.565,112.64,112.555,112.615,2033200002.0
2007-12-14 03:15:00,112.615,112.645,112.475,112.5,1884600000.0
2007-12-14 03:20:00,112.49,112.52,112.485,112.5,728100000.0
2007-12-14 03:25:00,112.5,112.555,112.5,112.555,698900000.0
2007-12-14 03:30:00,112.555,112.575,112.54,112.555,1268300001.0
2007-12-14 03:35:00,112.56,112.57,112.525,112.55,1029099998.0
2007-12-14 03:40:00,112.545,112.585,112.545,112.555,1639999997.0
2007-12-14 03:45:00,112.555,112.56,112.505,112.525,1939800399.0
2007-12-14 03:50:00,112.525,112.545,112.52,112.535,3718700001.0
2007-12-14 03:55:00,112.535,112.545,112.52,112.535,2959500000.0
2007-12-14 04:00:00,112.535,112.535,112.505,112.515,4384300000.0
2007-12-14 04:05:00,112.515,112.515,112.45,112.47,5090200016.0
2007-12-14 04:10:00,112.47,112.5,112.445,112.5,2393000000.0
2007-12-14 04:15:00,112.5,112.51,112.475,112.49,965800000.0
2007-12-14 04:20:00,112.49,112.51,112.48,112.49,1184099995.0
2007-12-14 04:25:00,112.49,112.5,112.47,112.48,1822000000.0
2007-12-14 04:30:00,112.48,112.49,112.45,112.48,872400000.0
2007-12-14 04:35:00,112.48,112.495,112.455,112.46,1535000000.0
2007-12-14 04:40:00,112.46,112.47,112.405,112.41,1540099998.0
2007-12-14 04:45:00,112.41,112.43,112.41,112.415,2461899921.0
2007-12-14 04:50:00,112.42,112.43,112.41,112.43,1934800000.0
2007-12-14 04:55:00,112.43,112.48,112.42,112.47,2885200007.0
2007-12-14 05:00:00,112.47,112.48,112.46,112.465,1501900000.0
2007-12-14 05:05:00,112.465,112.48,112.45,112.45,4883400000.0
2007-12-14 05:10:00,112.45,112.455,112.33,112.445,5950300000.0
2007-12-14 05:15:00,112.445,112.46,112.36,112.435,6322499979.0
2007-12-14 05:20:00,112.435,112.46,112.43,112.45,5119100018.0
2007-12-14 05:25:00,112.45,112.46,112.44,112.45,1090300000.0
2007-12-14 05:30:00,112.45,112.47,112.435,112.47,3537199998.0
2007-12-14 05:35:00,112.47,112.47,112.37,112.455,5639200056.0
2007-12-14 05:40:00,112.455,112.46,112.37,112.38,5719500029.0
2007-12-14 05:45:00,112.39,112.455,112.35,112.45,5068600056.0
2007-12-14 05:50:00,112.45,112.45,112.41,112.42,2636600019.0
2007-12-14 05:55:00,112.425,112.43,112.405,112.405,1667700000.0
2007-12-14 06:00:00,112.405,112.415,112.365,112.37,2939600001.0
2007-12-14 06:05:00,112.37,112.39,112.345,112.35,1433100000.0
2007-12-14 06:10:00,112.35,112.37,112.335,112.37,3570099973.0
2007-12-14 06:15:00,112.37,112.39,112.36,112.37,1771200020.0
2007-12-14 06:20:00,112.37,112.41,112.365,112.405,1246199999.0
2007-12-14 06:25:00,112.405,112.42,112.38,112.41,3219999999.0
2007-12-14 06:30:00,112.41,112.41,112.385,112.395,1396699999.0
2007-12-14 06:35:00,112.4,112.4,112.37,112.39,1771600027.0
2007-12-14 06:40:00,112.39,112.395,112.365,112.38,938700000.0
2007-12-14 06:45:00,112.38,112.39,112.35,112.355,1020850000.0
2007-12-14 06:50:00,112.355,112.375,112.33,112.36,2981499996.0
2007-12-14 06:55:00,112.36,112.4,112.35,112.395,3432950013.0
2007-12-14 07:00:00,112.395,112.43,112.38,112.415,3825100015.0
2007-12-14 07:05:00,112.415,112.435,112.395,112.41,2181399998.0
2007-12-14 07:10:00,112.4,112.44,112.4,112.425,5914300057.0
2007-12-14 07:15:00,112.425,112.47,112.425,112.435,2984800022.0
2007-12-14 07:20:00,112.435,112.45,112.405,112.42,1796900001.0
2007-12-14 07:25:00,112.42,112.43,112.35,112.42,4136900004.0
2007-12-14 07:30:00,112.4,112.45,112.37,112.44,4428500080.0
2007-12-14 07:35:00,112.44,112.48,112.43,112.465,1851100000.0
2007-12-14 07:40:00,112.46,112.48,112.44,112.455,2218899993.0
2007-12-14 07:45:00,112.455,112.455,112.415,112.435,1644900001.0
2007-12-14 07:50:00,112.435,112.445,112.415,112.43,1213499992.0
2007-12-14 07:55:00,112.43,112.44,112.41,112.435,3966500006.0
2007-12-14 08:00:00,112.44,112.44,112.395,112.425,1435700000.0
2007-12-14 08:05:00,112.425,112.43,112.4,112.405,805335000.0
2007-12-14 08:10:00,112.405,112.42,112.39,112.41,1842576000.0
2007-12-14 08:15:00,112.41,112.42,112.35,112.4,3181300000.0
2007-12-14 08:20:00,112.36,112.4,112.355,112.375,2368700003.0
2007-12-14 08:25:00,112.375,112.4,112.35,112.4,4179000001.0
2007-12-14 08:30:00,112.4,112.425,112.345,112.355,4895699987.0
2007-12-14 08:35:00,112.35,112.49,112.345,112.46,3721299982.0
2007-12-14 08:40:00,112.45,112.46,112.33,112.355,6422499987.0
2007-12-14 08:45:00,112.355,112.355,112.295,112.295,6269500024.0
2007-12-14 08:50:00,112.295,112.39,112.275,112.35,5653100032.0
2007-12-14 08:55:00,112.33,112.4,112.32,112.335,8305100084.0
2007-12-14 09:00:00,112.335,112.41,112.29,112.34,4714900007.0
2007-12-14 09:05:00,112.33,112.42,112.32,112.34,5704400006.0
2007-12-14 09:10:00,112.34,112.42,112.335,112.355,7644900040.0
2007-12-14 09:15:00,112.34,112.385,112.33,112.365,3239899973.0
2007-12-14 09:20:00,112.41,112.45,112.37,112.425,5789800002.0
2007-12-14 09:25:00,112.425,112.44,112.4,112.43,3912100002.0
2007-12-14 09:30:00,112.435,112.44,112.41,112.43,2327000000.0
2007-12-14 09:35:00,112.43,112.485,112.43,112.45,5091699997.0
2007-12-14 09:40:00,112.45,112.455,112.375,112.395,5080799995.0
2007-12-14 09:45:00,112.395,112.455,112.385,112.42,4627700000.0
2007-12-14 09:50:00,112.42,112.43,112.345,112.355,8294100018.0
2007-12-14 09:55:00,112.355,112.4,112.35,112.375,4408399996.0
2007-12-14 10:00:00,112.38,112.53,112.375,112.47,2732583983.0
2007-12-14 10:05:00,112.4,112.47,112.38,112.44,4043699993.0
2007-12-14 10:10:00,112.44,112.45,112.285,112.33,3809700012.0
2007-12-14 10:15:00,112.55,112.55,112.325,112.4,8154200086.0
2007-12-14 10:20:00,112.4,112.455,112.375,112.4,4285500004.0
2007-12-14 10:25:00,112.395,112.46,112.39,112.425,4233600003.0
2007-12-14 10:30:00,112.425,112.56,112.41,112.475,8622400001.0
2007-12-14 10:35:00,112.475,112.48,112.38,112.39,5792660010.0
2007-12-14 10:40:00,112.39,112.46,112.39,112.435,3830700022.0
2007-12-14 10:45:00,112.44,112.45,112.42,112.43,3515900005.0
2007-12-14 10:50:00,112.435,112.435,112.405,112.435,7496300047.0
2007-12-14 10:55:00,112.44,112.485,112.43,112.485,5134100002.0
2007-12-14 11:00:00,112.485,112.535,112.455,112.47,2540799999.0
2007-12-14 11:05:00,112.47,112.52,112.46,112.515,2514400002.0
2007-12-14 11:10:00,112.52,112.56,112.485,112.555,5383149983.0
2007-12-14 11:15:00,112.555,112.555,112.49,112.505,3705100005.0
2007-12-14 11:20:00,112.505,112.505,112.445,112.465,2626427008.0
2007-12-14 11:25:00,112.46,112.61,112.455,112.485,6165499998.0
2007-12-14 11:30:00,112.485,112.6,112.475,112.555,3930000006.0
2007-12-14 11:35:00,112.555,112.56,112.495,112.555,3347999995.0
2007-12-14 11:40:00,112.555,112.565,112.54,112.54,2654100000.0
2007-12-14 11:45:00,112.54,112.68,112.54,112.66,4660099995.0
2007-12-14 11:50:00,112.565,112.58,112.52,112.555,8119400066.0
2007-12-14 11:55:00,112.555,112.59,112.555,112.59,7358800014.0
2007-12-14 12:00:00,112.59,112.59,112.56,112.58,2758100005.0
2007-12-14 12:05:00,112.575,112.59,112.565,112.575,2305299996.0
2007-12-14 12:10:00,112.575,112.88,112.56,112.87,4517599999.0
2007-12-14 12:15:00,112.58,112.635,112.55,112.555,3426699998.0
2007-12-14 12:20:00,112.555,112.88,112.525,112.88,6140100001.0
2007-12-14 12:25:00,112.87,112.88,112.59,112.62,7658500024.0
2007-12-14 12:30:00,112.615,112.625,112.59,112.59,3213699997.0
2007-12-14 12:35:00,112.59,112.64,112.59,112.63,5886100019.0
2007-12-14 12:40:00,112.63,112.98,112.615,112.685,5240899985.0
2007-12-14 12:45:00,112.68,112.705,112.66,112.665,3774499954.0
2007-12-14 12:50:00,112.665,112.94,112.66,112.93,4210699999.0
2007-12-14 12:55:00,112.755,112.82,112.745,112.745,6075020013.0
2007-12-14 13:00:00,112.745,112.81,112.725,112.795,8901390044.0
2007-12-14 13:05:00,112.795,112.8,112.755,112.8,2223414002.0
2007-12-14 13:10:00,112.8,112.88,112.795,112.865,2671700001.0
2007-12-14 13:15:00,112.865,112.865,112.835,112.845,4624650003.0
2007-12-14 13:20:00,112.845,112.885,112.82,112.88,5177699996.0
2007-12-14 13:25:00,112.88,112.94,112.87,112.93,2547600000.0
2007-12-14 13:30:00,112.93,112.975,112.845,112.975,3818799960.0
2007-12-14 13:35:00,112.97,113.06,112.965,112.99,2611099995.0
2007-12-14 13:40:00,112.99,113.01,112.845,112.875,1265600000.0
2007-12-14 13:45:00,112.875,112.875,112.755,112.845,2020599998.0
2007-12-14 13:50:00,112.845,112.96,112.84,112.935,1294299999.0
2007-12-14 13:55:00,112.935,112.945,112.77,112.795,4279399981.0
2007-12-14 14:00:00,112.795,112.885,112.785,112.885,3008700000.0
2007-12-14 14:05:00,112.885,112.94,112.86,112.86,2876799999.0
2007-12-14 14:10:00,112.86,112.87,112.8,112.84,2110100006.0
2007-12-14 14:15:00,112.84,112.885,112.79,112.875,2417699999.0
2007-12-14 14:20:00,112.875,112.895,112.86,112.86,794800000.0
2007-12-14 14:25:00,112.86,112.885,112.815,112.845,2958200000.0
2007-12-14 14:30:00,112.845,112.945,112.845,112.9,2996600004.0
2007-12-14 14:35:00,112.9,112.985,112.9,112.955,2910600001.0
2007-12-14 14:40:00,112.955,113.055,112.925,113.025,3790299997.0
2007-12-14 14:45:00,113.025,113.155,113.025,113.095,3693199993.0
2007-12-14 14:50:00,113.095,113.095,112.98,113.045,2700900001.0
2007-12-14 14:55:00,113.045,113.095,113.01,113.07,1594200000.0
2007-12-14 15:00:00,113.07,113.09,113.015,113.035,3410900007.0
2007-12-14 15:05:00,113.035,113.055,112.975,113.045,1850200001.0
2007-12-14 15:10:00,113.045,113.06,112.955,113.02,2209700002.0
2007-12-14 15:15:00,113.02,113.055,112.995,112.995,1509099997.0
2007-12-14 15:20:00,113.0,113.035,112.93,113.03,4676100004.0
2007-12-14 15:25:00,113.04,113.05,112.995,112.995,1211699997.0
2007-12-14 15:30:00,112.995,113.185,112.945,113.16,7077600000.0
2007-12-14 15:35:00,113.16,113.175,112.9,112.92,5604399995.0
2007-12-14 15:40:00,113.065,113.08,112.98,113.035,6763899988.0
2007-12-14 15:45:00,113.035,113.12,112.995,113.075,4515400037.0
2007-12-14 15:50:00,113.075,113.085,112.985,112.995,5924100003.0
2007-12-14 15:55:00,112.995,113.005,112.935,112.965,4942849981.0
2007-12-14 16:00:00,112.965,112.97,112.81,112.81,1751099996.0
2007-12-14 16:05:00,112.825,112.84,112.695,112.785,5733199998.0
2007-12-14 16:10:00,112.785,112.79,112.715,112.77,2612550005.0
2007-12-14 16:15:00,112.77,112.905,112.765,112.86,4427549994.0
2007-12-14 16:20:00,112.86,112.915,112.83,112.9,4361096027.0
2007-12-14 16:25:00,112.9,112.91,112.865,112.895,4824300005.0
2007-12-14 16:30:00,112.89,112.98,112.85,112.955,4559500003.0
2007-12-14 16:35:00,112.955,112.975,112.89,112.915,6848199997.0
2007-12-14 16:40:00,112.915,113.01,112.915,113.005,5113350001.0
2007-12-14 16:45:00,113.005,113.055,112.97,113.005,2513399999.0
2007-12-14 16:50:00,113.01,113.02,112.905,112.91,1128099997.0
2007-12-14 16:55:00,112.91,112.95,112.875,112.935,2828600002.0
2007-12-14 17:00:00,112.935,113.065,112.935,113.045,4094400005.0
2007-12-14 17:05:00,113.045,113.055,112.97,113.025,6131800025.0
2007-12-14 17:10:00,113.025,113.1,113.02,113.07,6021099999.0
2007-12-14 17:15:00,113.07,113.205,113.025,113.165,5084800017.0
2007-12-14 17:20:00,113.165,113.165,113.065,113.105,4214529990.0
2007-12-14 17:25:00,113.105,113.16,113.08,113.135,5079600001.0
2007-12-14 17:30:00,113.145,113.145,113.085,113.105,4795800010.0
2007-12-14 17:35:00,113.105,113.155,113.105,113.135,4742800006.0
2007-12-14 17:40:00,113.135,113.325,113.13,113.285,6429300009.0
2007-12-14 17:45:00,113.285,113.325,113.255,113.305,1655399999.0
2007-12-14 17:50:00,113.305,113.355,113.305,113.325,1417400001.0
2007-12-14 17:55:00,113.325,113.36,113.295,113.345,4849000004.0
2007-12-14 18:00:00,113.345,113.39,113.34,113.35,7788500033.0
2007-12-14 18:05:00,113.35,113.355,113.265,113.275,6174999998.0
2007-12-14 18:10:00,113.27,113.58,113.25,113.275,4447099994.0
2007-12-14 18:15:00,113.275,113.335,113.27,113.33,1089000000.0
2007-12-14 18:20:00,113.33,113.34,113.27,113.275,1175100000.0
2007-12-14 18:25:00,113.29,113.33,113.255,113.265,1738200000.0
2007-12-14 18:30:00,113.265,113.32,113.25,113.31,2553900004.0
2007-12-14 18:35:00,113.31,113.345,113.29,113.3,3550300001.0
2007-12-14 18:40:00,113.3,113.44,113.3,113.38,2287499997.0
2007-12-14 18:45:00,113.385,113.425,113.365,113.39,5606300024.0
2007-12-14 18:50:00,113.395,113.415,113.35,113.36,3289299990.0
2007-12-14 18:55:00,113.36,113.365,113.34,113.355,4510300007.0
2007-12-14 19:00:00,113.355,113.43,113.355,113.425,3856999990.0
2007-12-14 19:05:00,113.425,113.53,113.42,113.525,2671429999.0
2007-12-14 19:10:00,113.525,113.585,113.525,113.565,3979699999.0
2007-12-14 19:15:00,113.565,113.575,113.53,113.545,2536399999.0
2007-12-14 19:20:00,113.54,113.56,113.525,113.555,3956599995.0
2007-12-14 19:25:00,113.555,113.555,113.42,113.43,3070699997.0
2007-12-14 19:30:00,113.43,113.435,113.36,113.375,1994799995.0
2007-12-14 19:35:00,113.37,113.385,113.325,113.35,3926649998.0
2007-12-14 19:40:00,113.35,113.375,113.315,113.325,1745599997.0
2007-12-14 19:45:00,113.33,113.37,113.305,113.355,1742200004.0
2007-12-14 19:50:00,113.355,113.435,113.35,113.4,1760600000.0
2007-12-14 19:55:00,113.4,113.44,113.36,113.395,2589000006.0
2007-12-14 20:00:00,113.395,113.415,113.345,113.345,3178200015.0
2007-12-14 20:05:00,113.345,113.375,113.33,113.335,1581800000.0
2007-12-14 20:10:00,113.335,113.37,113.33,113.35,815105003.0
2007-12-14 20:15:00,113.355,113.39,113.305,113.32,750449998.0
2007-12-14 20:20:00,113.32,113.365,113.32,113.36,5661599975.0
2007-12-14 20:25:00,113.36,113.41,113.36,113.4,3176300007.0
2007-12-14 20:30:00,113.405,113.405,113.37,113.39,3464000001.0
2007-12-14 20:35:00,113.39,113.415,113.36,113.415,1099600002.0
2007-12-14 20:40:00,113.41,113.53,113.41,113.495,5651900008.0
2007-12-14 20:45:00,113.49,113.505,113.42,113.44,1295300001.0
2007-12-14 20:50:00,113.44,113.5,113.43,113.44,607199995.0
2007-12-14 20:55:00,113.44,113.44,113.365,113.395,2073500006.0
2007-12-14 21:00:00,113.4,113.445,113.385,113.42,4391440052.0
2007-12-14 21:05:00,113.42,113.48,113.405,113.455,4563000008.0
2007-12-14 21:10:00,113.455,113.485,113.43,113.455,2281999998.0
2007-12-14 21:15:00,113.455,113.485,113.445,113.445,1760899994.0
2007-12-14 21:20:00,113.445,113.465,113.425,113.435,3851100003.0
2007-12-14 21:25:00,113.435,113.455,113.42,113.435,1561300000.0
2007-12-14 21:30:00,113.435,113.455,113.43,113.435,2523199992.0
2007-12-14 21:35:00,113.435,113.44,113.395,113.4,3168399999.0
2007-12-14 21:40:00,113.4,113.43,113.4,113.425,2672899992.0
2007-12-14 21:45:00,113.425,113.44,113.38,113.4,2693800004.0
2007-12-14 21:50:00,113.4,113.425,113.365,113.42,3243699990.0
2007-12-14 21:55:00,113.42,113.425,113.37,113.405,4247449986.0
2007-12-14 22:00:00,113.41,113.41,113.35,113.37,3290999984.0
2007-12-14 22:05:00,113.365,113.43,113.365,113.4,838800005.0
2007-12-14 22:10:00,113.4,113.41,113.38,113.405,737200007.0
2007-12-14 22:15:00,113.41,113.41,113.37,113.38,582600000.0
2007-12-14 22:20:00,113.38,113.39,113.355,113.385,1434800001.0
2007-12-14 22:25:00,113.38,113.38,113.36,113.375,576100000.0
2007-12-14 22:30:00,113.37,113.41,113.365,113.4,438800003.0
2007-12-14 22:35:00,113.4,113.485,113.395,113.42,1214400001.0
2007-12-14 22:40:00,113.425,113.45,113.385,113.44,1255599995.0
2007-12-14 22:45:00,113.44,113.455,113.395,113.405,1063599998.0
2007-12-14 22:50:00,113.405,113.44,113.385,113.4,3060099976.0
2007-12-14 22:55:00,113.4,113.415,113.375,113.4,2156899999.0
2007-12-14 23:00:00,113.4,113.415,113.39,113.415,464300001.0
2007-12-17 00:00:00,113.31,113.46,113.3,113.46,189600000.0
2007-12-17 00:05:00,113.28,113.48,113.28,113.43,1592100000.0
2007-12-17 00:10:00,113.44,113.46,113.4,113.42,3036099992.0
2007-12-17 00:15:00,113.43,113.44,113.39,113.4,1391500005.0
2007-12-17 00:20:00,113.4,113.4,113.33,113.37,1717200001.0
2007-12-17 00:25:00,113.37,113.37,113.28,113.31,2582700012.0
2007-12-17 00:30:00,113.31,113.31,113.295,113.31,696399992.0
2007-12-17 00:35:00,113.31,113.31,113.28,113.29,1263300003.0
2007-12-17 00:40:00,113.28,113.31,113.28,113.31,561299999.0
2007-12-17 00:45:00,113.31,113.31,113.26,113.29,322100001.0
2007-12-17 00:50:00,113.29,113.32,113.28,113.3,876500003.0
2007-12-17 00:55:00,113.3,113.31,113.295,113.3,863800007.0
2007-12-17 01:00:00,113.3,113.32,113.28,113.29,728599998.0
2007-12-17 01:05:00,113.29,113.29,113.25,113.27,1594899992.0
2007-12-17 01:10:00,113.27,113.3,113.265,113.295,519800000.0
2007-12-17 01:15:00,113.295,113.32,113.29,113.32,505300000.0
2007-12-17 01:20:00,113.32,113.325,113.09,113.265,1271900002.0
2007-12-17 01:25:00,113.265,113.27,113.235,113.235,1465700001.0
2007-12-17 01:30:00,113.23,113.275,113.215,113.27,2348499997.0
2007-12-17 01:35:00,113.275,113.28,113.255,113.28,533999999.0
2007-12-17 01:40:00,113.28,113.29,113.25,113.25,349899999.0
2007-12-17 01:45:00,113.265,113.3,113.255,113.29,2071700003.0
2007-12-17 01:50:00,113.29,113.325,113.28,113.315,1248400001.0
2007-12-17 01:55:00,113.325,113.325,113.3,113.32,746999998.0
2007-12-17 02:00:00,113.32,113.37,113.23,113.26,2369602995.0
2007-12-17 02:05:00,113.26,113.26,113.155,113.17,4117000003.0
2007-12-17 02:10:00,113.17,113.18,113.14,113.14,2172140006.0
2007-12-17 02:15:00,113.145,113.16,113.09,113.12,4324799981.0
2007-12-17 02:20:00,113.12,113.135,113.1,113.12,2579999994.0
2007-12-17 02:25:00,113.12,113.13,113.1,113.125,2706180014.0
2007-12-17 02:30:00,113.125,113.14,113.105,113.125,2496300004.0
2007-12-17 02:35:00,113.125,113.16,113.11,113.145,2477700000.0
2007-12-17 02:40:00,113.145,113.16,113.135,113.155,788719999.0
2007-12-17 02:45:00,113.15,113.17,113.13,113.16,1511299999.0
2007-12-17 02:50:00,113.155,113.3,113.15,113.3,4370800002.0
2007-12-17 02:55:00,113.295,113.3,113.245,113.26,3696900002.0
2007-12-17 03:00:00,113.26,113.26,113.17,113.17,2133960002.0
2007-12-17 03:05:00,113.175,113.185,113.155,113.17,2043560004.0
2007-12-17 03:10:00,113.165,113.165,113.12,113.135,1635170000.0
2007-12-17 03:15:00,113.13,113.16,113.12,113.15,2113650000.0
2007-12-17 03:20:00,113.145,113.205,113.135,113.2,1399100000.0
2007-12-17 03:25:00,113.195,113.195,113.165,113.175,1619600001.0
2007-12-17 03:30:00,113.175,113.19,113.135,113.15,2849720000.0
2007-12-17 03:35:00,113.15,113.19,113.14,113.175,1879199996.0
2007-12-17 03:40:00,113.17,113.225,113.165,113.17,3018200005.0
2007-12-17 03:45:00,113.175,113.205,113.16,113.18,2491199996.0
2007-12-17 03:50:00,113.18,113.19,113.155,113.18,2426999999.0
2007-12-17 03:55:00,113.18,113.19,113.155,113.16,2882600001.0
2007-12-17 04:00:00,113.16,113.185,113.155,113.18,1540500000.0
2007-12-17 04:05:00,113.18,113.18,113.15,113.17,635000001.0
2007-12-17 04:10:00,113.17,113.2,113.165,113.195,1362500000.0
2007-12-17 04:15:00,113.2,113.205,113.18,113.2,2701999999.0
2007-12-17 04:20:00,113.2,113.215,113.185,113.2,2005100002.0
2007-12-17 04:25:00,113.2,113.22,113.195,113.2,1437400001.0
2007-12-17 04:30:00,113.2,113.2,113.175,113.175,975400002.0
2007-12-17 04:35:00,113.175,113.2,113.175,113.195,1568700000.0
2007-12-17 04:40:00,113.195,113.2,113.19,113.2,775334000.0
2007-12-17 04:45:00,113.195,113.2,113.175,113.2,1581599998.0
2007-12-17 04:50:00,113.2,113.2,113.15,113.155,750300000.0
2007-12-17 04:55:00,113.15,113.19,113.15,113.17,558500000.0
2007-12-17 05:00:00,113.17,113.185,113.145,113.15,1150700002.0
2007-12-17 05:05:00,113.15,113.16,113.14,113.15,942300000.0
2007-12-17 05:10:00,113.155,113.16,113.13,113.14,873300001.0
2007-12-17 05:15:00,113.14,113.17,113.135,113.16,2378199995.0
2007-12-17 05:20:00,113.16,113.16,113.14,113.14,1184200002.0
2007-12-17 05:25:00,113.14,113.15,113.115,113.135,1829150005.0
2007-12-17 05:30:00,113.135,113.14,113.065,113.1,3665879996.0
2007-12-17 05:35:00,113.105,113.105,113.065,113.08,4334099969.0
2007-12-17 05:40:00,113.08,113.1,113.07,113.08,2202319985.0
2007-12-17 05:45:00,113.08,113.13,113.07,113.12,1161540000.0
2007-12-17 05:50:00,113.12,113.135,113.115,113.115,1500599998.0
2007-12-17 05:55:00,113.115,113.12,113.085,113.105,1359370004.0
2007-12-17 06:00:00,113.105,113.11,113.09,113.1,2099400000.0
2007-12-17 06:05:00,113.1,113.11,113.085,113.105,520100000.0
2007-12-17 06:10:00,113.105,113.12,113.095,113.1,1020900001.0
2007-12-17 06:15:00,113.1,113.105,113.045,113.06,1187680002.0
2007-12-17 06:20:00,113.06,113.1,113.05,113.085,810700001.0
2007-12-17 06:25:00,113.09,113.1,113.065,113.095,733100000.0
2007-12-17 06:30:00,113.1,113.105,113.08,113.085,465500000.0
2007-12-17 06:35:00,113.09,113.105,113.05,113.07,951700002.0
2007-12-17 06:40:00,113.07,113.07,113.035,113.045,1069800003.0
2007-12-17 06:45:00,113.045,113.045,113.01,113.025,1355600000.0
2007-12-17 06:50:00,113.025,113.05,113.005,113.05,1606900002.0
2007-12-17 06:55:00,113.05,113.07,113.035,113.045,2547600001.0
2007-12-17 07:00:00,113.05,113.06,113.03,113.03,2717700000.0
2007-12-17 07:05:00,113.03,113.055,113.025,113.025,1653200000.0
2007-12-17 07:10:00,113.03,113.04,113.025,113.035,1342200008.0
2007-12-17 07:15:00,113.035,113.04,113.025,113.035,922800000.0
2007-12-17 07:20:00,113.035,113.04,113.02,113.025,933600002.0
2007-12-17 07:25:00,113.035,113.035,113.01,113.015,1261100000.0
2007-12-17 07:30:00,113.015,113.03,113.01,113.02,341443000.0
2007-12-17 07:35:00,113.015,113.03,113.0,113.03,1480040000.0
2007-12-17 07:40:00,113.03,113.03,112.99,112.99,1345300000.0
2007-12-17 07:45:00,112.99,113.02,112.98,113.005,1782899999.0
2007-12-17 07:50:00,113.005,113.075,112.995,113.025,1870200000.0
2007-12-17 07:55:00,113.025,113.11,113.02,113.11,3162000002.0
2007-12-17 08:00:00,113.11,113.11,113.03,113.065,2438500000.0
2007-12-17 08:05:00,113.065,113.08,113.03,113.045,2401999997.0
2007-12-17 08:10:00,113.045,113.05,113.04,113.045,1106500001.0
2007-12-17 08:15:00,113.04,113.06,113.03,113.05,929900000.0
2007-12-17 08:20:00,113.05,113.07,113.045,113.07,1093699998.0
2007-12-17 08:25:00,113.07,113.1,113.06,113.065,1241199998.0
2007-12-17 08:30:00,113.065,113.08,113.06,113.07,722868000.0
2007-12-17 08:35:00,113.07,113.07,113.03,113.035,566894000.0
2007-12-17 08:40:00,113.035,113.06,113.035,113.04,1611300000.0
2007-12-17 08:45:00,113.04,113.045,112.96,112.96,2660400001.0
2007-12-17 08:50:00,112.96,113.005,112.935,112.96,3393000001.0
2007-12-17 08:55:00,112.96,113.01,112.94,113.01,2933300001.0
2007-12-17 09:00:00,113.01,113.04,112.98,112.99,1929150000.0
2007-12-17 09:05:00,112.99,113.0,112.97,112.98,2909200000.0
2007-12-17 09:10:00,112.98,113.04,112.925,112.945,7255803992.0
2007-12-17 09:15:00,112.945,112.945,112.895,112.895,2857799995.0
2007-12-17 09:20:00,112.895,112.93,112.885,112.925,2641699997.0
2007-12-17 09:25:00,112.925,112.94,112.905,112.93,3275800001.0
2007-12-17 09:30:00,112.93,112.955,112.915,112.955,3601099997.0
2007-12-17 09:35:00,112.95,113.02,112.95,112.98,1983500000.0
2007-12-17 09:40:00,112.98,112.99,112.955,112.965,1987699997.0
2007-12-17 09:45:00,112.965,112.99,112.945,112.96,2689100002.0
2007-12-17 09:50:00,112.96,112.985,112.83,112.855,3230300001.0
2007-12-17 09:55:00,112.855,112.92,112.825,112.85,5359500023.0
2007-12-17 10:00:00,112.855,112.94,112.845,112.93,5985799993.0
2007-12-17 10:05:00,112.93,113.1,112.925,113.075,5316000056.0
2007-12-17 10:10:00,113.075,113.075,112.95,112.99,1453830000.0
2007-12-17 10:15:00,112.99,113.035,112.975,113.015,2455300002.0
2007-12-17 10:20:00,113.02,113.065,112.995,113.04,1603000003.0
2007-12-17 10:25:00,113.04,113.13,113.025,113.105,3321700002.0
2007-12-17 10:30:00,113.105,113.12,113.055,113.105,4147600001.0
2007-12-17 10:35:00,113.105,113.145,113.085,113.14,5829900068.0
2007-12-17 10:40:00,113.14,113.17,113.095,113.095,7403400020.0
2007-12-17 10:45:00,113.24,113.25,113.08,113.115,8798500050.0
2007-12-17 10:50:00,113.115,113.29,113.09,113.27,9185000088.0
2007-12-17 10:55:00,113.08,113.26,113.055,113.08,7620300020.0
2007-12-17 11:00:00,113.08,113.16,113.055,113.125,7678900018.0
2007-12-17 11:05:00,113.125,113.19,113.12,113.19,5296499999.0
2007-12-17 11:10:00,113.19,113.19,113.15,113.18,5696300023.0
2007-12-17 11:15:00,113.18,113.19,113.15,113.175,5338100000.0
2007-12-17 11:20:00,113.175,113.34,113.115,113.13,7546300007.0
2007-12-17 11:25:00,113.13,113.14,113.115,113.135,5006699997.0
2007-12-17 11:30:00,113.14,113.3,113.13,113.18,7427599974.0
2007-12-17 11:35:00,113.18,113.24,113.17,113.21,4621399998.0
2007-12-17 11:40:00,113.21,113.27,113.2,113.24,5927659989.0
2007-12-17 11:45:00,113.24,113.29,113.23,113.275,4776590006.0
2007-12-17 11:50:00,113.27,113.3,113.25,113.265,5460712999.0
2007-12-17 11:55:00,113.265,113.31,113.245,113.305,2332480010.0
2007-12-17 12:00:00,113.305,113.34,113.295,113.31,1276600302.0
2007-12-17 12:05:00,113.31,113.34,113.3,113.325,1259260007.0
2007-12-17 12:10:00,113.325,113.385,113.32,113.37,2920479995.0
2007-12-17 12:15:00,113.38,113.43,113.365,113.425,3358529996.0
2007-12-17 12:20:00,113.425,113.425,113.34,113.345,3616700000.0
2007-12-17 12:25:00,113.345,113.37,113.31,113.325,3862899998.0
2007-12-17 12:30:00,113.325,113.335,113.245,113.26,4925599998.0
2007-12-17 12:35:00,113.255,113.335,113.25,113.325,4968299994.0
2007-12-17 12:40:00,113.325,113.34,113.27,113.29,3406140008.0
2007-12-17 12:45:00,113.29,113.305,113.26,113.27,4326130005.0
2007-12-17 12:50:00,113.27,113.285,113.26,113.27,4981300013.0
2007-12-17 12:55:00,113.27,113.28,113.24,113.245,5888600049.0
2007-12-17 13:00:00,113.245,113.3,113.245,113.3,1446099996.0
2007-12-17 13:05:00,113.3,113.3,113.275,113.29,1220150000.0
2007-12-17 13:10:00,113.29,113.3,113.24,113.245,4516400025.0
2007-12-17 13:15:00,113.245,113.27,113.23,113.24,4984500014.0
2007-12-17 13:20:00,113.24,113.37,113.235,113.275,4472800014.0
2007-12-17 13:25:00,113.275,113.275,113.25,113.255,3833580024.0
2007-12-17 13:30:00,113.255,113.32,113.24,113.32,2337100001.0
2007-12-17 13:35:00,113.32,113.375,113.315,113.35,3639700011.0
2007-12-17 13:40:00,113.35,113.39,113.325,113.38,3323000003.0
2007-12-17 13:45:00,113.38,113.435,113.36,113.42,4609200006.0
2007-12-17 13:50:00,113.42,113.48,113.42,113.45,5939899983.0
2007-12-17 13:55:00,113.45,113.46,113.415,113.435,6102355984.0
2007-12-17 14:00:00,113.435,113.465,113.405,113.42,4645700000.0
2007-12-17 14:05:00,113.42,113.44,113.375,113.385,1595799999.0
2007-12-17 14:10:00,113.385,113.405,113.37,113.38,1651500001.0
2007-12-17 14:15:00,113.38,113.4,113.355,113.38,835099999.0
2007-12-17 14:20:00,113.385,113.4,113.37,113.375,924750010.0
2007-12-17 14:25:00,113.375,113.38,113.355,113.36,2073800029.0
2007-12-17 14:30:00,113.36,113.46,113.36,113.455,797400000.0
2007-12-17 14:35:00,113.455,113.46,113.445,113.45,1844600013.0
2007-12-17 14:40:00,113.455,113.465,113.45,113.455,1784500002.0
2007-12-17 14:45:00,113.455,113.46,113.41,113.415,2435500001.0
2007-12-17 14:50:00,113.415,113.435,113.39,113.425,5698700004.0
2007-12-17 14:55:00,113.425,113.425,113.39,113.405,2725900008.0
2007-12-17 15:00:00,113.405,113.415,113.315,113.315,6248299994.0
2007-12-17 15:05:00,113.32,113.34,113.29,113.305,7134900020.0
2007-12-17 15:10:00,113.305,113.37,113.305,113.325,7138229939.0
2007-12-17 15:15:00,113.31,113.38,113.31,113.365,4477199978.0
2007-12-17 15:20:00,113.37,113.41,113.27,113.4,2947699996.0
2007-12-17 15:25:00,113.4,113.44,113.395,113.425,2409947998.0
2007-12-17 15:30:00,113.425,113.46,113.38,113.415,3911299987.0
2007-12-17 15:35:00,113.415,113.465,113.41,113.43,3188799993.0
2007-12-17 15:40:00,113.43,113.45,113.415,113.445,1602299996.0
2007-12-17 15:45:00,113.445,113.445,113.31,113.37,3883099996.0
2007-12-17 15:50:00,113.37,113.39,113.36,113.385,1243600002.0
2007-12-17 15:55:00,113.385,113.415,113.34,113.355,1510099993.0
2007-12-17 16:00:00,113.355,113.43,113.355,113.375,2538899991.0
2007-12-17 16:05:00,113.375,113.38,113.28,113.32,5344800051.0
2007-12-17 16:10:00,113.32,113.355,113.25,113.335,6663400035.0
2007-12-17 16:15:00,113.335,113.335,113.265,113.285,3240500012.0
2007-12-17 16:20:00,113.285,113.31,113.265,113.28,4769800032.0
2007-12-17 16:25:00,113.275,113.31,113.24,113.26,3390599990.0
2007-12-17 16:30:00,113.265,113.315,113.19,113.19,4657300003.0
2007-12-17 16:35:00,113.19,113.24,113.155,113.21,2861099998.0
2007-12-17 16:40:00,113.21,113.245,113.2,113.22,4757500012.0
2007-12-17 16:45:00,113.165,113.18,113.13,113.175,8295599993.0
2007-12-17 16:50:00,113.175,113.215,113.14,113.165,4634300001.0
2007-12-17 16:55:00,113.16,113.2,113.125,113.195,5187999996.0
2007-12-17 17:00:00,113.195,113.245,113.165,113.24,3408749995.0
2007-12-17 17:05:00,113.235,113.265,113.15,113.175,3163399999.0
2007-12-17 17:10:00,113.17,113.23,113.165,113.185,2927850001.0
2007-12-17 17:15:00,113.185,113.255,113.17,113.215,3945300013.0
2007-12-17 17:20:00,113.24,113.26,113.22,113.25,5800300009.0
2007-12-17 17:25:00,113.245,113.255,113.195,113.2,1839600002.0
2007-12-17 17:30:00,113.205,113.225,113.18,113.215,5021999989.0
2007-12-17 17:35:00,113.215,113.24,113.19,113.215,7362000001.0
2007-12-17 17:40:00,113.215,113.255,113.195,113.22,3916599995.0
2007-12-17 17:45:00,113.22,113.27,113.205,113.205,2391299997.0
2007-12-17 17:50:00,113.21,113.25,113.195,113.22,2805800001.0
2007-12-17 17:55:00,113.225,113.28,113.205,113.22,2736700001.0
2007-12-17 18:00:00,113.225,113.31,113.22,113.3,3415700013.0
2007-12-17 18:05:00,113.3,113.305,113.225,113.265,2671999996.0
2007-12-17 18:10:00,113.265,113.28,113.24,113.245,1969400007.0
2007-12-17 18:15:00,113.25,113.27,113.24,113.255,2084299999.0
2007-12-17 18:20:00,113.255,113.275,113.245,113.26,2128900004.0
2007-12-17 18:25:00,113.255,113.26,113.21,113.21,3817500008.0
2007-12-17 18:30:00,113.215,113.26,113.215,113.23,2424399996.0
2007-12-17 18:35:00,113.23,113.24,113.2,113.21,2816199984.0
2007-12-17 18:40:00,113.215,113.24,113.165,113.165,4291499999.0
2007-12-17 18:45:00,113.17,113.2,113.14,113.15,2977800016.0
2007-12-17 18:50:00,113.15,113.18,113.125,113.175,4635800005.0
2007-12-17 18:55:00,113.175,113.21,113.17,113.2,3135599997.0
2007-12-17 19:00:00,113.2,113.21,113.165,113.205,2079899993.0
2007-12-17 19:05:00,113.205,113.29,113.2,113.26,4144899983.0
2007-12-17 19:10:00,113.2,113.26,113.19,113.215,3485200003.0
2007-12-17 19:15:00,113.215,113.225,113.185,113.22,2023900009.0
2007-12-17 19:20:00,113.22,113.235,113.21,113.225,3391600013.0
2007-12-17 19:25:00,113.23,113.245,113.18,113.235,6000299998.0
2007-12-17 19:30:00,113.235,113.275,113.22,113.265,2782800009.0
2007-12-17 19:35:00,113.265,113.275,113.225,113.26,4033399995.0
2007-12-17 19:40:00,113.255,113.26,113.205,113.21,3974899998.0
2007-12-17 19:45:00,113.21,113.215,113.175,113.19,6085500012.0
2007-12-17 19:50:00,113.19,113.2,113.17,113.185,5269099998.0
2007-12-17 19:55:00,113.185,113.235,113.18,113.225,4838199938.0
2007-12-17 20:00:00,113.225,113.235,113.195,113.195,2623629997.0
2007-12-17 20:05:00,113.195,113.205,113.15,113.195,6276300004.0
2007-12-17 20:10:00,113.195,113.205,113.16,113.175,4601600007.0
2007-12-17 20:15:00,113.175,113.175,113.115,113.125,3580399992.0
2007-12-17 20:20:00,113.135,113.18,113.135,113.155,1467300000.0
2007-12-17 20:25:00,113.15,113.2,113.145,113.185,950500000.0
2007-12-17 20:30:00,113.185,113.22,113.17,113.195,2146200003.0
2007-12-17 20:35:00,113.195,113.245,113.19,113.21,4493000003.0
2007-12-17 20:40:00,113.21,113.225,113.18,113.215,5247100000.0
2007-12-17 20:45:00,113.215,113.225,113.165,113.175,2564200007.0
2007-12-17 20:50:00,113.175,113.175,113.03,113.15,3385500016.0
2007-12-17 20:55:00,113.15,113.19,113.14,113.14,1161599997.0
2007-12-17 21:00:00,113.145,113.195,113.135,113.175,2799400007.0
2007-12-17 21:05:00,113.185,113.195,113.125,113.135,2248099998.0
2007-12-17 21:10:00,113.135,113.145,113.065,113.07,3119299999.0
2007-12-17 21:15:00,113.065,113.085,112.995,113.01,4884599965.0
2007-12-17 21:20:00,113.0,113.05,112.99,113.035,2468300005.0
2007-12-17 21:25:00,113.035,113.1,113.035,113.06,1529949998.0
2007-12-17 21:30:00,113.06,113.155,113.06,113.085,3591300003.0
2007-12-17 21:35:00,113.085,113.105,113.035,113.035,3444800000.0
2007-12-17 21:40:00,113.035,113.07,113.025,113.035,4907499994.0
2007-12-17 21:45:00,113.035,113.07,113.03,113.06,959300000.0
2007-12-17 21:50:00,113.06,113.085,113.015,113.03,2071400001.0
2007-12-17 21:55:00,113.03,113.05,113.01,113.03,1263299997.0
2007-12-17 22:00:00,113.03,113.045,113.01,113.01,2533199976.0
2007-12-17 22:05:00,113.01,113.03,112.995,113.01,901000000.0
2007-12-17 22:10:00,113.005,113.025,112.995,113.02,2929800005.0
2007-12-17 22:15:00,113.015,113.035,113.0,113.01,2348899996.0
2007-12-17 22:20:00,113.01,113.015,112.955,112.975,2494299998.0
2007-12-17 22:25:00,112.975,112.98,112.94,112.955,1440900001.0
2007-12-17 22:30:00,112.955,112.975,112.93,112.965,2438999989.0
2007-12-17 22:35:00,112.965,113.075,112.945,113.05,1759500000.0
2007-12-17 22:40:00,113.05,113.065,113.025,113.06,2839599993.0
2007-12-17 22:45:00,113.06,113.06,112.98,112.985,2033799991.0
2007-12-17 22:50:00,112.985,113.01,112.955,112.965,3180300015.0
2007-12-17 22:55:00,112.96,112.97,112.905,112.93,2511299991.0
2007-12-17 23:00:00,112.93,112.96,112.905,112.925,1498100012.0
2007-12-17 23:05:00,112.925,112.925,112.89,112.895,1722100003.0
2007-12-17 23:10:00,112.89,112.915,112.845,112.845,1800199997.0
2007-12-17 23:15:00,112.85,112.88,112.825,112.845,1934100006.0
2007-12-17 23:20:00,112.85,112.94,112.835,112.925,1299300009.0
2007-12-17 23:25:00,112.925,112.95,112.9,112.95,1116299997.0
2007-12-17 23:30:00,112.95,112.95,112.915,112.93,445900000.0
2007-12-17 23:35:00,112.93,112.945,112.925,112.945,981500000.0
2007-12-17 23:40:00,112.945,112.965,112.925,112.96,589900002.0
2007-12-17 23:45:00,112.96,112.96,112.925,112.945,614699999.0
2007-12-17 23:50:00,112.945,112.945,112.91,112.93,1953450004.0
2007-12-17 23:55:00,112.93,112.94,112.92,112.93,1019099996.0
2007-12-18 00:00:00,112.92,112.95,112.92,112.93,984000000.0
2007-12-18 00:05:00,112.93,112.98,112.93,112.98,3605799988.0
2007-12-18 00:10:00,112.98,112.98,112.91,112.92,3859800002.0
2007-12-18 00:15:00,112.92,112.92,112.86,112.88,2148199992.0
2007-12-18 00:20:00,112.88,112.88,112.85,112.85,1356400010.0
2007-12-18 00:25:00,112.85,112.86,112.83,112.86,1932300027.0
2007-12-18 00:30:00,112.86,112.87,112.84,112.86,1231000002.0
2007-12-18 00:35:00,112.855,112.87,112.85,112.86,1634200008.0
2007-12-18 00:40:00,112.86,112.91,112.855,112.9,861800005.0
2007-12-18 00:45:00,112.9,112.9,112.89,112.9,735699997.0
2007-12-18 00:50:00,112.9,112.9,112.88,112.885,753200001.0
2007-12-18 00:55:00,112.885,112.89,112.845,112.855,310100000.0
2007-12-18 01:00:00,112.855,112.89,112.855,112.87,621999999.0
2007-12-18 01:05:00,112.88,112.89,112.83,112.835,360600000.0
2007-12-18 01:10:00,112.835,112.855,112.83,112.835,413900000.0
2007-12-18 01:15:00,112.835,112.85,112.825,112.83,652299999.0
2007-12-18 01:20:00,112.83,112.84,112.785,112.79,408950000.0
2007-12-18 01:25:00,112.79,112.81,112.765,112.795,2027098001.0
2007-12-18 01:30:00,112.795,112.8,112.76,112.77,2095499998.0
2007-12-18 01:35:00,112.77,112.8,112.755,112.76,1877000010.0
2007-12-18 01:40:00,112.755,112.805,112.74,112.805,1793400004.0
2007-12-18 01:45:00,112.805,112.91,112.79,112.89,1424499999.0
2007-12-18 01:50:00,112.89,112.9,112.845,112.875,1467800003.0
2007-12-18 01:55:00,112.875,112.89,112.84,112.855,863500001.0
2007-12-18 02:00:00,112.855,112.89,112.85,112.865,868599999.0
2007-12-18 02:05:00,112.865,112.905,112.865,112.895,1652600006.0
2007-12-18 02:10:00,112.9,112.94,112.895,112.92,1381500001.0
2007-12-18 02:15:00,112.92,112.94,112.895,112.94,820090002.0
2007-12-18 02:20:00,112.94,112.945,112.885,112.89,1846630001.0
2007-12-18 02:25:00,112.89,112.935,112.89,112.93,630929998.0
2007-12-18 02:30:00,112.93,112.975,112.92,112.97,1730100000.0
2007-12-18 02:35:00,112.97,113.0,112.94,112.945,777800000.0
2007-12-18 02:40:00,112.95,112.98,112.935,112.955,1029300000.0
2007-12-18 02:45:00,112.955,112.975,112.94,112.955,1342899999.0
2007-12-18 02:50:00,112.95,113.0,112.95,112.99,2369700001.0
2007-12-18 02:55:00,112.99,112.99,112.955,112.98,1695719994.0
2007-12-18 03:00:00,112.98,112.99,112.915,112.945,2793600000.0
2007-12-18 03:05:00,112.945,112.98,112.93,112.97,1613299996.0
2007-12-18 03:10:00,112.97,112.98,112.945,112.955,1830799997.0
2007-12-18 03:15:00,112.955,113.05,112.945,113.0,1611950001.0
2007-12-18 03:20:00,113.0,113.05,113.0,113.03,3741900006.0
2007-12-18 03:25:00,113.03,113.09,113.015,113.035,2401150003.0
2007-12-18 03:30:00,113.05,113.06,113.005,113.02,2760099997.0
2007-12-18 03:35:00,113.02,113.04,113.015,113.03,2067999998.0
2007-12-18 03:40:00,113.03,113.04,113.015,113.035,2111499999.0
2007-12-18 03:45:00,113.03,113.07,113.03,113.045,1290000001.0
2007-12-18 03:50:00,113.045,113.05,113.025,113.05,2467499999.0
2007-12-18 03:55:00,113.05,113.125,113.03,113.085,3537399987.0
2007-12-18 04:00:00,113.085,113.105,113.08,113.095,1023000000.0
2007-12-18 04:05:00,113.095,113.105,113.08,113.085,569680000.0
2007-12-18 04:10:00,113.085,113.09,113.06,113.07,735700001.0
2007-12-18 04:15:00,113.07,113.09,113.065,113.07,183400000.0
2007-12-18 04:20:00,113.07,113.105,113.055,113.08,700400000.0
2007-12-18 04:25:00,113.085,113.12,113.065,113.08,496600000.0
2007-12-18 04:30:00,113.07,113.095,113.06,113.065,413600000.0
2007-12-18 04:35:00,113.06,113.075,113.055,113.075,342100001.0
2007-12-18 04:40:00,113.075,113.1,113.06,113.095,533200000.0
2007-12-18 04:45:00,113.095,113.095,113.055,113.075,511400000.0
2007-12-18 04:50:00,113.075,113.09,113.06,113.08,551400000.0
2007-12-18 04:55:00,113.08,113.11,113.065,113.085,717100001.0
2007-12-18 05:00:00,113.09,113.115,113.07,113.115,233750000.0
2007-12-18 05:05:00,113.11,113.23,113.105,113.18,1677299999.0
2007-12-18 05:10:00,113.18,113.21,113.15,113.17,683000000.0
2007-12-18 05:15:00,113.165,113.22,113.165,113.215,447700002.0
2007-12-18 05:20:00,113.215,113.33,113.215,113.265,1615180001.0
2007-12-18 05:25:00,113.265,113.265,113.225,113.23,1797800001.0
2007-12-18 05:30:00,113.235,113.26,113.23,113.24,1462300002.0
2007-12-18 05:35:00,113.24,113.305,113.24,113.27,1467999998.0
2007-12-18 05:40:00,113.275,113.28,113.19,113.205,3031800008.0
2007-12-18 05:45:00,113.205,113.22,113.19,113.195,527900000.0
2007-12-18 05:50:00,113.195,113.24,113.185,113.23,855500000.0
2007-12-18 05:55:00,113.23,113.26,113.23,113.24,377000000.0
2007-12-18 06:00:00,113.24,113.24,113.16,113.18,1355400001.0
2007-12-18 06:05:00,113.18,113.2,113.165,113.175,970600000.0
2007-12-18 06:10:00,113.175,113.215,113.17,113.19,2158200000.0
2007-12-18 06:15:00,113.19,113.195,113.095,113.135,4037200003.0
2007-12-18 06:20:00,113.13,113.21,113.125,113.15,1715400001.0
2007-12-18 06:25:00,113.15,113.2,113.14,113.19,1425200002.0
2007-12-18 06:30:00,113.19,113.2,113.185,113.195,701499994.0
2007-12-18 06:35:00,113.2,113.26,113.195,113.255,474900000.0
2007-12-18 06:40:00,113.255,113.26,113.185,113.215,824199999.0
2007-12-18 06:45:00,113.215,113.255,113.215,113.23,530100000.0
2007-12-18 06:50:00,113.23,113.25,113.22,113.235,241300000.0
2007-12-18 06:55:00,113.235,113.24,113.22,113.225,648700001.0
2007-12-18 07:00:00,113.225,113.23,113.21,113.23,495999995.0
2007-12-18 07:05:00,113.23,113.24,113.215,113.235,220200000.0
2007-12-18 07:10:00,113.24,113.25,113.225,113.225,414700000.0
2007-12-18 07:15:00,113.23,113.23,113.2,113.215,561999999.0
2007-12-18 07:20:00,113.215,113.22,113.2,113.21,233600000.0
2007-12-18 07:25:00,113.205,113.22,113.205,113.21,568299997.0
2007-12-18 07:30:00,113.215,113.23,113.195,113.225,393500000.0
2007-12-18 07:35:00,113.225,113.265,113.21,113.25,268300000.0
2007-12-18 07:40:00,113.255,113.255,113.23,113.235,405300000.0
2007-12-18 07:45:00,113.24,113.255,113.23,113.235,216300000.0
2007-12-18 07:50:00,113.235,113.235,113.18,113.185,453750000.0
2007-12-18 07:55:00,113.185,113.285,113.185,113.25,1258000001.0
2007-12-18 08:00:00,113.25,113.25,113.15,113.165,1246050003.0
2007-12-18 08:05:00,113.165,113.185,113.155,113.175,519180000.0
2007-12-18 08:10:00,113.175,113.18,113.155,113.165,503999998.0
2007-12-18 08:15:00,113.17,113.18,113.15,113.165,432300000.0
2007-12-18 08:20:00,113.17,113.18,113.15,113.15,141200000.0
2007-12-18 08:25:00,113.15,113.17,113.13,113.155,720000000.0
2007-12-18 08:30:00,113.155,113.17,113.115,113.13,984000000.0
2007-12-18 08:35:00,113.12,113.125,112.97,112.97,1723299998.0
2007-12-18 08:40:00,112.975,113.04,112.95,113.035,941800001.0
2007-12-18 08:45:00,113.03,113.035,112.985,112.99,800100001.0
2007-12-18 08:50:00,112.985,113.03,112.985,112.995,752900000.0
2007-12-18 08:55:00,112.995,113.005,112.98,112.995,682930000.0
2007-12-18 09:00:00,112.99,113.005,112.975,112.985,538370000.0
2007-12-18 09:05:00,112.985,113.115,112.985,113.105,973700000.0
2007-12-18 09:10:00,113.105,113.115,113.075,113.085,1038099991.0
2007-12-18 09:15:00,113.085,113.11,113.075,113.095,517599999.0
2007-12-18 09:20:00,113.095,113.17,113.09,113.15,1073000000.0
2007-12-18 09:25:00,113.15,113.18,113.14,113.165,703600000.0
2007-12-18 09:30:00,113.165,113.22,113.16,113.185,3002650006.0
2007-12-18 09:35:00,113.185,113.205,113.16,113.165,971399999.0
2007-12-18 09:40:00,113.165,113.17,113.145,113.155,748000001.0
2007-12-18 09:45:00,113.155,113.155,113.08,113.085,2060800011.0
2007-12-18 09:50:00,113.085,113.1,113.075,113.1,1031399996.0
2007-12-18 09:55:00,113.1,113.1,113.035,113.045,1690599999.0
2007-12-18 10:00:00,113.045,113.16,113.045,113.115,5735850005.0
2007-12-18 10:05:00,113.11,113.22,113.105,113.175,4077599997.0
2007-12-18 10:10:00,113.18,113.195,113.155,113.17,3687500006.0
2007-12-18 10:15:00,113.17,113.17,113.145,113.15,4208199962.0
2007-12-18 10:20:00,113.145,113.205,113.14,113.2,5335999985.0
2007-12-18 10:25:00,113.195,113.32,113.17,113.215,5251457999.0
2007-12-18 10:30:00,113.215,113.255,113.205,113.245,4106299999.0
2007-12-18 10:35:00,113.245,113.26,113.22,113.22,2041699999.0
2007-12-18 10:40:00,113.22,113.225,113.195,113.215,3880800007.0
2007-12-18 10:45:00,113.215,113.265,113.215,113.26,3093899998.0
2007-12-18 10:50:00,113.26,113.265,113.21,113.22,1392200000.0
2007-12-18 10:55:00,113.22,113.27,113.19,113.24,3096619982.0
2007-12-18 11:00:00,113.245,113.335,113.235,113.28,1919860000.0
2007-12-18 11:05:00,113.28,113.335,113.265,113.335,2524970006.0
2007-12-18 11:10:00,113.335,113.39,113.32,113.32,2779599994.0
2007-12-18 11:15:00,113.32,113.33,113.26,113.27,1565000007.0
2007-12-18 11:20:00,113.275,113.335,113.27,113.325,2594100001.0
2007-12-18 11:25:00,113.325,113.365,113.28,113.325,3756099993.0
2007-12-18 11:30:00,113.325,113.345,113.29,113.3,3764899979.0
2007-12-18 11:35:00,113.3,113.31,113.29,113.3,3136460016.0
2007-12-18 11:40:00,113.3,113.3,113.235,113.27,5168960012.0
2007-12-18 11:45:00,113.27,113.34,113.265,113.315,1627700004.0
2007-12-18 11:50:00,113.315,113.375,113.305,113.36,2528300008.0
2007-12-18 11:55:00,113.36,113.42,113.32,113.4,3684139993.0
2007-12-18 12:00:00,113.4,113.41,113.36,113.385,1701200001.0
2007-12-18 12:05:00,113.375,113.4,113.34,113.375,730100001.0
2007-12-18 12:10:00,113.375,113.4,113.37,113.395,1017300002.0
2007-12-18 12:15:00,113.395,113.42,113.37,113.4,2364300000.0
2007-12-18 12:20:00,113.4,113.41,113.39,113.395,853599996.0
2007-12-18 12:25:00,113.395,113.425,113.39,113.415,1675000003.0
2007-12-18 12:30:00,113.415,113.47,113.415,113.45,993900000.0
2007-12-18 12:35:00,113.455,113.455,113.43,113.44,3004430000.0
2007-12-18 12:40:00,113.44,113.445,113.415,113.43,1417630002.0
2007-12-18 12:45:00,113.43,113.43,113.385,113.39,1020100001.0
2007-12-18 12:50:00,113.39,113.47,113.38,113.46,1193399999.0
2007-12-18 12:55:00,113.46,113.53,113.45,113.485,4290429996.0
2007-12-18 13:00:00,113.48,113.48,113.41,113.435,4143249987.0
2007-12-18 13:05:00,113.44,113.45,113.4,113.435,1010880000.0
2007-12-18 13:10:00,113.435,113.435,113.39,113.41,812179998.0
2007-12-18 13:15:00,113.41,113.425,113.385,113.41,2100100015.0
2007-12-18 13:20:00,113.41,113.425,113.37,113.38,2509650001.0
2007-12-18 13:25:00,113.38,113.405,113.355,113.38,1480199998.0
2007-12-18 13:30:00,113.375,113.395,113.34,113.35,1605519994.0
2007-12-18 13:35:00,113.35,113.35,113.265,113.285,2150200001.0
2007-12-18 13:40:00,113.285,113.305,113.265,113.3,1565299998.0
2007-12-18 13:45:00,113.3,113.34,113.295,113.33,2269600005.0
2007-12-18 13:50:00,113.33,113.365,113.3,113.345,3744300007.0
2007-12-18 13:55:00,113.345,113.41,113.325,113.405,2470600008.0
2007-12-18 14:00:00,113.405,113.43,113.38,113.425,1522400000.0
2007-12-18 14:05:00,113.425,113.435,113.375,113.375,1914999994.0
2007-12-18 14:10:00,113.375,113.425,113.365,113.415,3163999989.0
2007-12-18 14:15:00,113.415,113.475,113.395,113.445,3274899999.0
2007-12-18 14:20:00,113.445,113.475,113.435,113.445,1033200004.0
2007-12-18 14:25:00,113.445,113.52,113.445,113.495,2248999994.0
2007-12-18 14:30:00,113.495,113.495,113.445,113.46,1903000006.0
2007-12-18 14:35:00,113.46,113.465,113.44,113.455,1100499990.0
2007-12-18 14:40:00,113.455,113.515,113.445,113.48,3160399990.0
2007-12-18 14:45:00,113.48,113.495,113.45,113.45,3542200007.0
2007-12-18 14:50:00,113.45,113.505,113.45,113.485,3991399982.0
2007-12-18 14:55:00,113.485,113.495,113.45,113.455,2871400010.0
2007-12-18 15:00:00,113.46,113.47,113.405,113.405,2701100004.0
2007-12-18 15:05:00,113.4,113.42,113.345,113.405,2214500006.0
2007-12-18 15:10:00,113.405,113.41,113.35,113.37,3363799998.0
2007-12-18 15:15:00,113.37,113.44,113.31,113.44,5140499985.0
2007-12-18 15:20:00,113.44,113.485,113.415,113.44,6510799968.0
2007-12-18 15:25:00,113.44,113.455,113.355,113.355,3302499999.0
2007-12-18 15:30:00,113.355,113.5,113.345,113.385,3160100005.0
2007-12-18 15:35:00,113.385,113.41,113.345,113.37,4005499996.0
2007-12-18 15:40:00,113.37,113.43,113.365,113.37,5257609973.0
2007-12-18 15:45:00,113.365,113.375,113.305,113.315,2600093999.0
2007-12-18 15:50:00,113.315,113.355,113.295,113.34,2474001185.0
2007-12-18 15:55:00,113.34,113.36,113.315,113.335,4743199996.0
2007-12-18 16:00:00,113.335,113.39,113.33,113.37,3676599992.0
2007-12-18 16:05:00,113.37,113.39,113.36,113.39,5489499997.0
2007-12-18 16:10:00,113.39,113.39,113.355,113.36,4627899950.0
2007-12-18 16:15:00,113.36,113.36,113.3,113.31,5887800003.0
2007-12-18 16:20:00,113.31,113.34,113.29,113.33,3606500001.0
2007-12-18 16:25:00,113.33,113.36,113.325,113.33,7668700005.0
2007-12-18 16:30:00,113.33,113.34,113.255,113.29,6601000015.0
2007-12-18 16:35:00,113.23,113.32,113.21,113.29,3181099995.0
2007-12-18 16:40:00,113.295,113.295,113.2,113.245,5579300009.0
2007-12-18 16:45:00,113.245,113.25,113.155,113.19,6483299997.0
2007-12-18 16:50:00,113.195,113.3,113.185,113.29,4777600002.0
2007-12-18 16:55:00,113.285,113.3,113.255,113.275,5103599998.0
2007-12-18 17:00:00,113.27,113.31,113.27,113.28,5100600013.0
2007-12-18 17:05:00,113.28,113.3,113.205,113.24,4338500013.0
2007-12-18 17:10:00,113.24,113.25,113.19,113.2,4968699999.0
2007-12-18 17:15:00,113.2,113.25,113.18,113.24,5923349982.0
2007-12-18 17:20:00,113.24,113.27,113.15,113.15,5016900005.0
2007-12-18 17:25:00,113.28,113.34,113.27,113.285,6822300006.0
2007-12-18 17:30:00,113.285,113.33,113.25,113.25,6795999995.0
2007-12-18 17:35:00,113.25,113.28,113.21,113.28,5247200017.0
2007-12-18 17:40:00,113.28,113.28,113.175,113.2,5921359988.0
2007-12-18 17:45:00,113.2,113.21,113.155,113.19,7460920005.0
2007-12-18 17:50:00,113.19,113.2,113.14,113.185,5396000009.0
2007-12-18 17:55:00,113.185,113.24,113.185,113.21,6619399990.0
2007-12-18 18:00:00,113.21,113.255,113.195,113.235,6282220005.0
2007-12-18 18:05:00,113.235,113.285,113.215,113.23,2705299999.0
2007-12-18 18:10:00,113.23,113.24,113.195,113.215,2408600001.0
2007-12-18 18:15:00,113.215,113.23,113.145,113.16,5799399997.0
2007-12-18 18:20:00,113.16,113.185,113.155,113.16,2906700000.0
2007-12-18 18:25:00,113.16,113.21,113.155,113.2,2823609992.0
2007-12-18 18:30:00,113.2,113.215,113.15,113.18,5483606005.0
2007-12-18 18:35:00,113.18,113.23,113.17,113.23,2949400001.0
2007-12-18 18:40:00,113.23,113.23,113.205,113.22,2777300003.0
2007-12-18 18:45:00,113.225,113.23,113.165,113.18,3067189999.0
2007-12-18 18:50:00,113.18,113.23,113.16,113.18,3504800000.0
2007-12-18 18:55:00,113.19,113.22,113.17,113.17,5442549993.0
2007-12-18 19:00:00,113.17,113.22,113.155,113.21,6843656006.0
2007-12-18 19:05:00,113.19,113.23,113.185,113.22,6808500008.0
2007-12-18 19:10:00,113.22,113.235,113.2,113.21,2618760002.0
2007-12-18 19:15:00,113.205,113.24,113.195,113.22,3888699990.0
2007-12-18 19:20:00,113.22,113.28,113.2,113.28,5911799980.0
2007-12-18 19:25:00,113.28,113.315,113.265,113.3,7419499976.0
2007-12-18 19:30:00,113.31,113.32,113.275,113.285,4654700001.0
2007-12-18 19:35:00,113.28,113.285,113.245,113.275,3740400003.0
2007-12-18 19:40:00,113.275,113.3,113.275,113.29,3906900010.0
2007-12-18 19:45:00,113.29,113.33,113.285,113.295,1547900005.0
2007-12-18 19:50:00,113.295,113.295,113.26,113.27,817999996.0
2007-12-18 19:55:00,113.27,113.285,113.2,113.205,1914200001.0
2007-12-18 20:00:00,113.205,113.22,113.19,113.215,2750700016.0
2007-12-18 20:05:00,113.215,113.24,113.215,113.24,2017800007.0
2007-12-18 20:10:00,113.24,113.28,113.23,113.27,3143500013.0
2007-12-18 20:15:00,113.275,113.3,113.27,113.285,3708600004.0
2007-12-18 20:20:00,113.31,113.395,113.31,113.37,6908000007.0
2007-12-18 20:25:00,113.37,113.395,113.285,113.29,4932699991.0
2007-12-18 20:30:00,113.29,113.325,113.275,113.315,5379400022.0
2007-12-18 20:35:00,113.315,113.335,113.29,113.31,4449099993.0
2007-12-18 20:40:00,113.31,113.33,113.29,113.305,3341699985.0
2007-12-18 20:45:00,113.305,113.335,113.295,113.325,3514599984.0
2007-12-18 20:50:00,113.325,113.33,113.305,113.315,2865699999.0
2007-12-18 20:55:00,113.315,113.325,113.28,113.285,3456240006.0
2007-12-18 21:00:00,113.285,113.335,113.28,113.28,4909799989.0
2007-12-18 21:05:00,113.28,113.335,113.245,113.325,7184599958.0
2007-12-18 21:10:00,113.325,113.33,113.3,113.325,3090899999.0
2007-12-18 21:15:00,113.325,113.335,113.31,113.32,5209400014.0
2007-12-18 21:20:00,113.325,113.335,113.31,113.315,2984600001.0
2007-12-18 21:25:00,113.32,113.335,113.3,113.33,2821200005.0
2007-12-18 21:30:00,113.325,113.34,113.295,113.335,4668499987.0
2007-12-18 21:35:00,113.335,113.345,113.32,113.33,5171460001.0
2007-12-18 21:40:00,113.33,113.345,113.31,113.31,2582350006.0
2007-12-18 21:45:00,113.31,113.325,113.27,113.285,3105500001.0
2007-12-18 21:50:00,113.29,113.305,113.265,113.275,4425900033.0
2007-12-18 21:55:00,113.285,113.3,113.265,113.29,3454800000.0
2007-12-18 22:00:00,113.29,113.32,113.29,113.29,2628800004.0
2007-12-18 22:05:00,113.29,113.34,113.29,113.315,1369000000.0
2007-12-18 22:10:00,113.315,113.32,113.295,113.305,997799994.0
2007-12-18 22:15:00,113.305,113.365,113.3,113.35,818799996.0
2007-12-18 22:20:00,113.355,113.355,113.31,113.315,726600009.0
2007-12-18 22:25:00,113.315,113.34,113.305,113.325,508999999.0
2007-12-18 22:30:00,113.325,113.37,113.32,113.365,767100004.0
2007-12-18 22:35:00,113.365,113.42,113.35,113.4,1013600002.0
2007-12-18 22:40:00,113.405,113.455,113.4,113.43,1647899999.0
2007-12-18 22:45:00,113.43,113.435,113.38,113.39,1169500005.0
2007-12-18 22:50:00,113.39,113.395,113.36,113.38,2252599990.0
2007-12-18 22:55:00,113.38,113.395,113.37,113.385,1355400004.0
2007-12-18 23:00:00,113.385,113.41,113.375,113.4,772900002.0
2007-12-18 23:05:00,113.395,113.425,113.385,113.405,562019993.0
2007-12-18 23:10:00,113.41,113.425,113.4,113.405,732640009.0
2007-12-18 23:15:00,113.405,113.435,113.37,113.37,495500000.0
2007-12-18 23:20:00,113.37,113.375,113.33,113.345,788000002.0
2007-12-18 23:25:00,113.34,113.385,113.34,113.375,1396500007.0
2007-12-18 23:30:00,113.375,113.38,113.345,113.345,449400000.0
2007-12-18 23:35:00,113.345,113.365,113.345,113.35,494650000.0
2007-12-18 23:40:00,113.35,113.385,113.345,113.37,1017549996.0
2007-12-18 23:45:00,113.37,113.38,113.32,113.36,1787400001.0
2007-12-18 23:50:00,113.36,113.375,113.35,113.37,626200001.0
2007-12-18 23:55:00,113.37,113.42,113.36,113.37,4340299972.0
2007-12-19 00:00:00,113.37,113.38,113.36,113.38,2015800000.0
2007-12-19 00:05:00,113.38,113.385,113.345,113.365,3091200004.0
2007-12-19 00:10:00,113.355,113.355,113.295,113.325,1179499994.0
2007-12-19 00:15:00,113.33,113.33,113.305,113.325,1038500001.0
2007-12-19 00:20:00,113.33,113.33,113.275,113.275,1505399992.0
2007-12-19 00:25:00,113.28,113.305,113.275,113.295,701099999.0
2007-12-19 00:30:00,113.295,113.305,113.28,113.305,289500002.0
2007-12-19 00:35:00,113.305,113.305,113.265,113.29,709700000.0
2007-12-19 00:40:00,113.29,113.31,113.28,113.3,625999998.0
2007-12-19 00:45:00,113.3,113.385,113.3,113.34,451999996.0
2007-12-19 00:50:00,113.34,113.355,113.325,113.33,480000004.0
2007-12-19 00:55:00,113.33,113.345,113.28,113.32,689400000.0
2007-12-19 01:00:00,113.32,113.34,113.31,113.31,286399993.0
2007-12-19 01:05:00,113.31,113.33,113.285,113.31,586900005.0
2007-12-19 01:10:00,113.305,113.335,113.285,113.315,915736000.0
2007-12-19 01:15:00,113.315,113.355,113.31,113.335,230800002.0
2007-12-19 01:20:00,113.33,113.33,113.3,113.32,205899997.0
2007-12-19 01:25:00,113.32,113.33,113.31,113.325,77300000.0
2007-12-19 01:30:00,113.32,113.325,113.255,113.255,719700000.0
2007-12-19 01:35:00,113.265,113.27,113.235,113.27,1369500010.0
2007-12-19 01:40:00,113.27,113.27,113.21,113.255,800200000.0
2007-12-19 01:45:00,113.255,113.275,113.23,113.24,552500000.0
2007-12-19 01:50:00,113.24,113.26,113.2,113.22,1302400002.0
2007-12-19 01:55:00,113.22,113.335,113.215,113.325,1203100011.0
2007-12-19 02:00:00,113.335,113.36,113.32,113.325,410700000.0
2007-12-19 02:05:00,113.325,113.33,113.28,113.32,833879995.0
2007-12-19 02:10:00,113.325,113.355,113.315,113.335,189100001.0
2007-12-19 02:15:00,113.34,113.35,113.315,113.33,567099998.0
2007-12-19 02:20:00,113.33,113.365,113.32,113.36,679000000.0
2007-12-19 02:25:00,113.36,113.365,113.325,113.335,627000000.0
2007-12-19 02:30:00,113.335,113.35,113.32,113.33,312599999.0
2007-12-19 02:35:00,113.335,113.35,113.325,113.34,334000000.0
2007-12-19 02:40:00,113.32,113.38,113.32,113.355,708300001.0
2007-12-19 02:45:00,113.345,113.39,113.345,113.39,475800000.0
2007-12-19 02:50:00,113.39,113.41,113.335,113.335,323400000.0
2007-12-19 02:55:00,113.335,113.335,113.295,113.31,454250000.0
2007-12-19 03:00:00,113.31,113.33,113.285,113.3,491600004.0
2007-12-19 03:05:00,113.29,113.335,113.28,113.325,776999999.0
2007-12-19 03:10:00,113.33,113.335,113.3,113.33,329800001.0
2007-12-19 03:15:00,113.33,113.34,113.305,113.31,832599999.0
2007-12-19 03:20:00,113.315,113.32,113.275,113.31,522699998.0
2007-12-19 03:25:00,113.31,113.315,113.29,113.31,211700000.0
2007-12-19 03:30:00,113.315,113.33,113.305,113.325,854999993.0
2007-12-19 03:35:00,113.325,113.345,113.315,113.33,446999995.0
2007-12-19 03:40:00,113.32,113.34,113.305,113.32,950700002.0
2007-12-19 03:45:00,113.32,113.335,113.31,113.325,493400000.0
2007-12-19 03:50:00,113.325,113.33,113.3,113.31,993800000.0
2007-12-19 03:55:00,113.31,113.31,113.245,113.29,1118800008.0
2007-12-19 04:00:00,113.29,113.3,113.26,113.29,708199995.0
2007-12-19 04:05:00,113.29,113.305,113.265,113.295,1697499998.0
2007-12-19 04:10:00,113.3,113.335,113.3,113.33,1054299999.0
2007-12-19 04:15:00,113.32,113.33,113.31,113.32,508499995.0
2007-12-19 04:20:00,113.32,113.405,113.31,113.385,731299997.0
2007-12-19 04:25:00,113.385,113.4,113.325,113.325,693999997.0
2007-12-19 04:30:00,113.325,113.345,113.28,113.29,707900000.0
2007-12-19 04:35:00,113.29,113.295,113.245,113.27,528416000.0
2007-12-19 04:40:00,113.265,113.27,113.245,113.255,580800000.0
2007-12-19 04:45:00,113.26,113.26,113.22,113.25,352700000.0
2007-12-19 04:50:00,113.25,113.295,113.25,113.275,1111500008.0
2007-12-19 04:55:00,113.28,113.295,113.27,113.295,1474999998.0
2007-12-19 05:00:00,113.29,113.295,113.27,113.275,791999998.0
2007-12-19 05:05:00,113.28,113.29,113.265,113.275,211100000.0
2007-12-19 05:10:00,113.275,113.3,113.265,113.3,580300002.0
2007-12-19 05:15:00,113.3,113.345,113.3,113.31,902400004.0
2007-12-19 05:20:00,113.32,113.32,113.3,113.305,514500001.0
2007-12-19 05:25:00,113.31,113.315,113.275,113.285,838999999.0
2007-12-19 05:30:00,113.28,113.305,113.28,113.295,904699999.0
2007-12-19 05:35:00,113.3,113.325,113.265,113.27,2375699997.0
2007-12-19 05:40:00,113.275,113.295,113.275,113.29,730800001.0
2007-12-19 05:45:00,113.275,113.29,113.26,113.26,179700001.0
2007-12-19 05:50:00,113.27,113.285,113.25,113.26,603800003.0
2007-12-19 05:55:00,113.26,113.27,113.245,113.25,748799997.0
2007-12-19 06:00:00,113.25,113.255,113.235,113.24,475099999.0
2007-12-19 06:05:00,113.24,113.26,113.24,113.255,494800000.0
2007-12-19 06:10:00,113.255,113.26,113.225,113.24,383400000.0
2007-12-19 06:15:00,113.24,113.245,113.23,113.23,775600001.0
2007-12-19 06:20:00,113.23,113.285,113.22,113.24,1051200000.0
2007-12-19 06:25:00,113.245,113.28,113.235,113.265,382000000.0
2007-12-19 06:30:00,113.265,113.27,113.255,113.265,399300000.0
2007-12-19 06:35:00,113.265,113.275,113.255,113.265,978700000.0
2007-12-19 06:40:00,113.265,113.325,113.265,113.29,548260001.0
2007-12-19 06:45:00,113.295,113.295,113.25,113.255,882950000.0
2007-12-19 06:50:00,113.26,113.31,113.255,113.3,840799996.0
2007-12-19 06:55:00,113.3,113.305,113.28,113.295,354800000.0
2007-12-19 07:00:00,113.285,113.3,113.27,113.275,190500000.0
2007-12-19 07:05:00,113.275,113.28,113.21,113.23,600600000.0
2007-12-19 07:10:00,113.225,113.25,113.21,113.21,781099995.0
2007-12-19 07:15:00,113.21,113.265,113.21,113.24,1026200002.0
2007-12-19 07:20:00,113.235,113.27,113.235,113.25,674299990.0
2007-12-19 07:25:00,113.255,113.255,113.23,113.25,909999999.0
2007-12-19 07:30:00,113.25,113.27,113.25,113.27,526399998.0
2007-12-19 07:35:00,113.265,113.28,113.245,113.25,586100000.0
2007-12-19 07:40:00,113.25,113.27,113.245,113.25,200900000.0
2007-12-19 07:45:00,113.255,113.27,113.245,113.25,537800002.0
2007-12-19 07:50:00,113.25,113.255,113.235,113.24,853399997.0
2007-12-19 07:55:00,113.24,113.245,113.225,113.24,1070300002.0
2007-12-19 08:00:00,113.23,113.265,113.225,113.26,808099999.0
2007-12-19 08:05:00,113.26,113.27,113.225,113.235,431400000.0
2007-12-19 08:10:00,113.235,113.25,113.23,113.23,666099999.0
2007-12-19 08:15:00,113.23,113.25,113.225,113.245,552000002.0
2007-12-19 08:20:00,113.245,113.26,113.23,113.235,642800000.0
2007-12-19 08:25:00,113.24,113.25,113.235,113.245,1295700000.0
2007-12-19 08:30:00,113.245,113.25,113.22,113.235,1534899999.0
2007-12-19 08:35:00,113.24,113.255,113.23,113.245,930799994.0
2007-12-19 08:40:00,113.245,113.26,113.185,113.205,1995010001.0
2007-12-19 08:45:00,113.2,113.215,113.175,113.205,2732700005.0
2007-12-19 08:50:00,113.2,113.235,113.18,113.2,1897600001.0
2007-12-19 08:55:00,113.2,113.245,113.195,113.235,4024849999.0
2007-12-19 09:00:00,113.24,113.29,113.24,113.275,1872699996.0
2007-12-19 09:05:00,113.275,113.285,113.235,113.24,2212749999.0
2007-12-19 09:10:00,113.24,113.25,113.215,113.23,961199999.0
2007-12-19 09:15:00,113.23,113.26,113.225,113.26,963399998.0
2007-12-19 09:20:00,113.26,113.28,113.25,113.27,1945699999.0
2007-12-19 09:25:00,113.27,113.3,113.25,113.27,2945099997.0
2007-12-19 09:30:00,113.27,113.28,113.255,113.27,842499997.0
2007-12-19 09:35:00,113.275,113.36,113.27,113.33,1543000005.0
2007-12-19 09:40:00,113.33,113.335,113.285,113.285,703000000.0
2007-12-19 09:45:00,113.285,113.3,113.195,113.195,4800399993.0
2007-12-19 09:50:00,113.195,113.23,113.165,113.23,2086350002.0
2007-12-19 09:55:00,113.225,113.25,113.21,113.245,1223199998.0
2007-12-19 10:00:00,113.245,113.25,113.185,113.21,1380549988.0
2007-12-19 10:05:00,113.21,113.23,113.18,113.18,2448399994.0
2007-12-19 10:10:00,113.18,113.195,113.15,113.18,5585900042.0
2007-12-19 10:15:00,113.18,113.19,113.165,113.18,2074300006.0
2007-12-19 10:20:00,113.18,113.19,113.155,113.185,3492399980.0
2007-12-19 10:25:00,113.185,113.195,113.165,113.185,1306299998.0
2007-12-19 10:30:00,113.185,113.195,113.175,113.185,4530200006.0
2007-12-19 10:35:00,113.185,113.23,113.18,113.205,6503999982.0
2007-12-19 10:40:00,113.205,113.205,113.17,113.185,6908400025.0
2007-12-19 10:45:00,113.185,113.195,112.8,113.135,8995599899.0
2007-12-19 10:50:00,112.84,113.075,112.83,113.025,5348499986.0
2007-12-19 10:55:00,113.025,113.125,113.025,113.12,2325299999.0
2007-12-19 11:00:00,113.12,113.17,113.065,113.11,2860200000.0
2007-12-19 11:05:00,113.11,113.15,113.08,113.13,2284500011.0
2007-12-19 11:10:00,113.13,113.13,113.075,113.085,2316500006.0
2007-12-19 11:15:00,113.085,113.085,112.98,112.985,7065999982.0
2007-12-19 11:20:00,112.99,113.0,112.805,112.87,3378900005.0
2007-12-19 11:25:00,112.87,112.91,112.86,112.865,4827600003.0
2007-12-19 11:30:00,112.865,112.9,112.79,112.805,4519550003.0
2007-12-19 11:35:00,112.81,112.85,112.765,112.84,7128800010.0
2007-12-19 11:40:00,112.84,112.92,112.82,112.92,6711400005.0
2007-12-19 11:45:00,112.83,112.84,112.8,112.83,4978200007.0
2007-12-19 11:50:00,112.83,112.85,112.8,112.82,2548399998.0
2007-12-19 11:55:00,112.82,112.83,112.77,112.795,3750799981.0
2007-12-19 12:00:00,112.795,112.9,112.785,112.87,4017439996.0
2007-12-19 12:05:00,112.87,112.91,112.84,112.895,3146212000.0
2007-12-19 12:10:00,112.895,112.915,112.875,112.89,5169100026.0
2007-12-19 12:15:00,112.89,112.95,112.875,112.885,3206550018.0
2007-12-19 12:20:00,112.885,112.92,112.88,112.915,3156599988.0
2007-12-19 12:25:00,112.915,112.92,112.87,112.87,6164700043.0
2007-12-19 12:30:00,112.87,112.91,112.865,112.91,3761199998.0
2007-12-19 12:35:00,112.91,112.915,112.875,112.895,1602899997.0
2007-12-19 12:40:00,112.895,112.925,112.855,112.92,1888000001.0
2007-12-19 12:45:00,112.92,112.93,112.885,112.9,2394700008.0
2007-12-19 12:50:00,112.9,112.97,112.89,112.96,719099990.0
2007-12-19 12:55:00,112.96,113.01,112.955,113.01,5819100010.0
2007-12-19 13:00:00,113.02,113.07,113.015,113.05,4563400020.0
2007-12-19 13:05:00,113.055,113.09,113.04,113.08,2976000000.0
2007-12-19 13:10:00,113.08,113.09,113.015,113.02,4735000012.0
2007-12-19 13:15:00,113.02,113.02,112.965,112.965,6188599991.0
2007-12-19 13:20:00,112.965,112.98,112.95,112.96,4469800017.0
2007-12-19 13:25:00,112.96,112.99,112.955,112.975,3428849994.0
2007-12-19 13:30:00,112.975,112.985,112.94,112.95,3355300020.0
2007-12-19 13:35:00,112.95,112.955,112.925,112.935,1942900004.0
2007-12-19 13:40:00,112.935,112.985,112.93,112.985,1233399997.0
2007-12-19 13:45:00,112.985,113.04,112.98,113.035,4376599983.0
2007-12-19 13:50:00,113.035,113.05,112.985,113.005,4661600012.0
2007-12-19 13:55:00,113.005,113.015,112.95,113.015,5669199997.0
2007-12-19 14:00:00,113.015,113.02,112.88,112.885,7582399994.0
2007-12-19 14:05:00,112.885,112.93,112.855,112.9,3500099989.0
2007-12-19 14:10:00,112.9,112.935,112.88,112.905,5343599993.0
2007-12-19 14:15:00,112.905,112.94,112.875,112.89,4713500002.0
2007-12-19 14:20:00,112.89,112.945,112.855,112.945,5570049979.0
2007-12-19 14:25:00,112.945,112.945,112.83,112.84,5821000036.0
2007-12-19 14:30:00,112.84,113.03,112.765,112.885,5307099984.0
2007-12-19 14:35:00,112.885,113.01,112.87,112.95,5098699987.0
2007-12-19 14:40:00,112.95,113.01,112.93,113.005,4029299998.0
2007-12-19 14:45:00,113.005,113.005,112.9,112.91,4051699999.0
2007-12-19 14:50:00,112.91,112.975,112.9,112.94,4763500008.0
2007-12-19 14:55:00,112.94,112.965,112.92,112.93,4068099986.0
2007-12-19 15:00:00,112.93,112.985,112.925,112.98,5673499961.0
2007-12-19 15:05:00,112.98,113.03,112.97,113.0,4264599998.0
2007-12-19 15:10:00,113.0,113.035,112.98,113.0,4459999993.0
2007-12-19 15:15:00,113.0,113.05,113.0,113.04,5791499981.0
2007-12-19 15:20:00,113.04,113.095,113.035,113.085,5162700004.0
2007-12-19 15:25:00,113.09,113.11,113.055,113.06,5757499989.0
2007-12-19 15:30:00,113.06,113.06,113.01,113.015,4352900001.0
2007-12-19 15:35:00,113.015,113.04,113.0,113.015,2689300005.0
2007-12-19 15:40:00,113.015,113.035,112.995,113.025,2554079993.0
2007-12-19 15:45:00,113.025,113.04,113.015,113.025,3410100013.0
2007-12-19 15:50:00,113.02,113.12,112.995,113.11,3458500016.0
2007-12-19 15:55:00,113.01,113.015,112.995,113.01,2839000006.0
2007-12-19 16:00:00,113.01,113.05,112.995,113.05,5839600000.0
2007-12-19 16:05:00,113.05,113.115,113.05,113.075,6899400012.0
2007-12-19 16:10:00,113.075,113.075,113.015,113.025,5709700005.0
2007-12-19 16:15:00,113.025,113.065,112.96,112.99,3999349999.0
2007-12-19 16:20:00,112.99,113.02,112.96,113.02,4086600011.0
2007-12-19 16:25:00,113.02,113.055,113.0,113.0,2603099989.0
2007-12-19 16:30:00,113.0,113.06,113.0,113.02,4508200017.0
2007-12-19 16:35:00,113.02,113.03,112.985,113.01,4019299992.0
2007-12-19 16:40:00,113.01,113.05,112.995,113.04,3347500030.0
2007-12-19 16:45:00,113.04,113.14,113.035,113.135,5700800002.0
2007-12-19 16:50:00,113.135,113.145,113.105,113.13,4638399999.0
2007-12-19 16:55:00,113.135,113.165,113.055,113.065,5613899989.0
2007-12-19 17:00:00,113.065,113.16,113.065,113.125,7123300014.0
2007-12-19 17:05:00,113.125,113.34,113.11,113.32,5464500009.0
2007-12-19 17:10:00,113.275,113.38,113.19,113.36,9026200013.0
2007-12-19 17:15:00,113.22,113.35,113.18,113.2,6682199984.0
2007-12-19 17:20:00,113.2,113.21,113.18,113.18,5373699996.0
2007-12-19 17:25:00,113.18,113.2,113.15,113.175,7693099968.0
2007-12-19 17:30:00,113.175,113.37,113.155,113.22,5812200017.0
2007-12-19 17:35:00,113.22,113.27,113.19,113.23,7361700001.0
2007-12-19 17:40:00,113.23,113.28,113.23,113.265,5171700002.0
2007-12-19 17:45:00,113.265,113.31,113.255,113.26,8349300003.0
2007-12-19 17:50:00,113.255,113.38,113.22,113.24,8794400039.0
2007-12-19 17:55:00,113.24,113.37,113.215,113.37,7238300000.0
2007-12-19 18:00:00,113.37,113.435,113.34,113.42,5698499993.0
2007-12-19 18:05:00,113.415,113.42,113.325,113.33,6778999985.0
2007-12-19 18:10:00,113.33,113.4,113.33,113.37,6059000008.0
2007-12-19 18:15:00,113.37,113.38,113.255,113.255,5660099998.0
2007-12-19 18:20:00,113.25,113.28,113.165,113.22,4984700000.0
2007-12-19 18:25:00,113.22,113.245,113.19,113.205,4520500004.0
2007-12-19 18:30:00,113.205,113.385,113.195,113.335,6897900055.0
2007-12-19 18:35:00,113.335,113.495,113.335,113.405,7110560028.0
2007-12-19 18:40:00,113.405,113.455,113.37,113.455,3982099996.0
2007-12-19 18:45:00,113.45,113.45,113.365,113.4,4851300015.0
2007-12-19 18:50:00,113.4,113.445,113.37,113.385,4177600009.0
2007-12-19 18:55:00,113.385,113.49,113.365,113.445,4113500007.0
2007-12-19 19:00:00,113.45,113.46,113.415,113.43,3522999993.0
2007-12-19 19:05:00,113.43,113.435,113.355,113.36,2649900007.0
2007-12-19 19:10:00,113.36,113.455,113.34,113.45,1938099988.0
2007-12-19 19:15:00,113.45,113.45,113.38,113.38,3159200013.0
2007-12-19 19:20:00,113.38,113.475,113.37,113.465,3415599999.0
2007-12-19 19:25:00,113.465,113.48,113.415,113.43,4489999997.0
2007-12-19 19:30:00,113.43,113.435,113.345,113.345,3207400003.0
2007-12-19 19:35:00,113.345,113.36,113.325,113.34,3697899998.0
2007-12-19 19:40:00,113.345,113.38,113.31,113.32,4738200015.0
2007-12-19 19:45:00,113.27,113.36,113.24,113.36,6277799996.0
2007-12-19 19:50:00,113.37,113.37,113.345,113.36,2746999993.0
2007-12-19 19:55:00,113.36,113.38,113.345,113.38,3030200005.0
2007-12-19 20:00:00,113.38,113.38,113.31,113.36,6421099988.0
2007-12-19 20:05:00,113.36,113.425,113.35,113.41,3267260006.0
2007-12-19 20:10:00,113.41,113.44,113.37,113.405,4530239994.0
2007-12-19 20:15:00,113.405,113.435,113.385,113.395,2009160001.0
2007-12-19 20:20:00,113.395,113.405,113.315,113.34,2681579992.0
2007-12-19 20:25:00,113.34,113.37,113.31,113.325,4375850000.0
2007-12-19 20:30:00,113.325,113.34,113.305,113.33,1715229998.0
2007-12-19 20:35:00,113.33,113.33,113.275,113.325,2972010002.0
2007-12-19 20:40:00,113.325,113.35,113.285,113.285,1811669998.0
2007-12-19 20:45:00,113.29,113.41,113.185,113.275,7159650009.0
2007-12-19 20:50:00,113.275,113.3,113.22,113.285,3276579993.0
2007-12-19 20:55:00,113.285,113.285,113.225,113.27,2929940014.0
2007-12-19 21:00:00,113.27,113.29,113.25,113.26,3119550012.0
2007-12-19 21:05:00,113.26,113.315,113.255,113.315,2773870000.0
2007-12-19 21:10:00,113.315,113.35,113.295,113.3,4506490006.0
2007-12-19 21:15:00,113.3,113.34,113.285,113.33,2704280004.0
2007-12-19 21:20:00,113.33,113.39,113.305,113.345,7402580002.0
2007-12-19 21:25:00,113.345,113.385,113.33,113.335,9153780000.0
2007-12-19 21:30:00,113.335,113.37,113.315,113.325,5585820006.0
2007-12-19 21:35:00,113.325,113.365,113.32,113.35,3241690010.0
2007-12-19 21:40:00,113.35,113.38,113.35,113.365,1528980002.0
2007-12-19 21:45:00,113.365,113.425,113.36,113.405,1337050001.0
2007-12-19 21:50:00,113.405,113.435,113.375,113.39,3001460009.0
2007-12-19 21:55:00,113.385,113.405,113.345,113.35,5033229993.0
2007-12-19 22:00:00,113.35,113.35,113.295,113.305,5163869998.0
2007-12-19 22:05:00,113.31,113.31,113.25,113.29,1795058007.0
2007-12-19 22:10:00,113.29,113.34,113.275,113.325,2140300015.0
2007-12-19 22:15:00,113.33,113.34,113.295,113.335,1700890007.0
2007-12-19 22:20:00,113.335,113.345,113.285,113.31,4735760035.0
2007-12-19 22:25:00,113.31,113.37,113.3,113.355,6395310064.0
2007-12-19 22:30:00,113.355,113.375,113.345,113.37,3397310006.0
2007-12-19 22:35:00,113.37,113.385,113.36,113.38,1417050000.0
2007-12-19 22:40:00,113.38,113.405,113.375,113.395,2645989996.0
2007-12-19 22:45:00,113.39,113.395,113.365,113.38,2513259995.0
2007-12-19 22:50:00,113.38,113.385,113.35,113.35,2964199997.0
2007-12-19 22:55:00,113.35,113.375,113.34,113.35,4730099999.0
2007-12-19 23:00:00,113.35,113.36,113.335,113.35,2137199985.0
2007-12-19 23:05:00,113.35,113.39,113.345,113.39,3061100011.0
2007-12-19 23:10:00,113.39,113.41,113.38,113.41,2482600000.0
2007-12-19 23:15:00,113.41,113.41,113.395,113.4,1307800001.0
2007-12-19 23:20:00,113.4,113.415,113.395,113.41,709100000.0
2007-12-19 23:25:00,113.41,113.445,113.405,113.435,2657100000.0
2007-12-19 23:30:00,113.435,113.455,113.42,113.44,1665900000.0
2007-12-19 23:35:00,113.44,113.45,113.4,113.415,1143299996.0
2007-12-19 23:40:00,113.415,113.425,113.41,113.425,930599993.0
2007-12-19 23:45:00,113.425,113.44,113.395,113.41,1208400004.0
2007-12-19 23:50:00,113.41,113.44,113.405,113.43,1264700005.0
2007-12-19 23:55:00,113.435,113.435,113.4,113.41,1260700008.0
2007-12-20 00:00:00,113.4,113.4,113.34,113.35,2552800000.0
2007-12-20 00:05:00,113.35,113.355,113.265,113.275,2134900000.0
2007-12-20 00:10:00,113.275,113.31,113.275,113.295,2606000007.0
2007-12-20 00:15:00,113.31,113.34,113.295,113.33,2028400002.0
2007-12-20 00:20:00,113.33,113.345,113.325,113.335,1737399999.0
2007-12-20 00:25:00,113.33,113.34,113.31,113.315,1369199999.0
2007-12-20 00:30:00,113.315,113.32,113.29,113.315,925800000.0
2007-12-20 00:35:00,113.315,113.315,113.3,113.31,380500000.0
2007-12-20 00:40:00,113.31,113.31,113.275,113.3,672899999.0
2007-12-20 00:45:00,113.3,113.325,113.3,113.31,168700000.0
2007-12-20 00:50:00,113.31,113.32,113.305,113.31,166800000.0
2007-12-20 00:55:00,113.31,113.32,113.305,113.315,514499999.0
2007-12-20 01:00:00,113.3,113.33,113.3,113.32,168199999.0
2007-12-20 01:05:00,113.32,113.32,113.27,113.3,1287700000.0
2007-12-20 01:10:00,113.3,113.355,113.29,113.33,925200009.0
2007-12-20 01:15:00,113.335,113.365,113.325,113.36,492000002.0
2007-12-20 01:20:00,113.365,113.38,113.33,113.365,694999998.0
2007-12-20 01:25:00,113.36,113.37,113.29,113.29,1140700010.0
2007-12-20 01:30:00,113.29,113.305,113.285,113.29,391900002.0
2007-12-20 01:35:00,113.29,113.315,113.275,113.28,574599997.0
2007-12-20 01:40:00,113.28,113.29,113.25,113.26,531400005.0
2007-12-20 01:45:00,113.26,113.26,113.22,113.235,2238700004.0
2007-12-20 01:50:00,113.24,113.295,113.235,113.295,2806599999.0
2007-12-20 01:55:00,113.295,113.3,113.28,113.29,1169200011.0
2007-12-20 02:00:00,113.295,113.3,113.28,113.29,742800002.0
2007-12-20 02:05:00,113.29,113.295,113.265,113.275,840700001.0
2007-12-20 02:10:00,113.275,113.29,113.265,113.28,1494099997.0
2007-12-20 02:15:00,113.28,113.285,113.25,113.26,1801900003.0
2007-12-20 02:20:00,113.26,113.31,113.245,113.3,1403000002.0
2007-12-20 02:25:00,113.3,113.325,113.295,113.305,1274820003.0
2007-12-20 02:30:00,113.31,113.33,113.28,113.285,1398000000.0
2007-12-20 02:35:00,113.285,113.285,113.255,113.26,691340003.0
2007-12-20 02:40:00,113.26,113.27,113.185,113.235,3069300003.0
2007-12-20 02:45:00,113.235,113.27,113.225,113.255,933500000.0
2007-12-20 02:50:00,113.255,113.3,113.235,113.29,1895300002.0
2007-12-20 02:55:00,113.29,113.35,113.275,113.335,1989299999.0
2007-12-20 03:00:00,113.335,113.355,113.305,113.335,2334199993.0
2007-12-20 03:05:00,113.34,113.37,113.32,113.34,2070299999.0
2007-12-20 03:10:00,113.34,113.34,113.285,113.33,921600002.0
2007-12-20 03:15:00,113.33,113.335,113.3,113.3,483799999.0
2007-12-20 03:20:00,113.295,113.31,113.285,113.3,601200000.0
2007-12-20 03:25:00,113.3,113.31,113.28,113.29,761300003.0
2007-12-20 03:30:00,113.29,113.3,113.29,113.3,1017000000.0
2007-12-20 03:35:00,113.3,113.305,113.285,113.29,851200000.0
2007-12-20 03:40:00,113.29,113.3,113.28,113.3,392200000.0
2007-12-20 03:45:00,113.3,113.3,113.235,113.245,1935200006.0
2007-12-20 03:50:00,113.245,113.28,113.245,113.27,1145550000.0
2007-12-20 03:55:00,113.27,113.27,113.25,113.27,684500000.0
2007-12-20 04:00:00,113.27,113.28,113.255,113.28,682200000.0
2007-12-20 04:05:00,113.28,113.28,113.255,113.275,1465600001.0
2007-12-20 04:10:00,113.275,113.285,113.26,113.275,905800000.0
2007-12-20 04:15:00,113.28,113.29,113.27,113.285,309999999.0
2007-12-20 04:20:00,113.285,113.295,113.245,113.265,747500000.0
2007-12-20 04:25:00,113.265,113.27,113.245,113.245,746450000.0
2007-12-20 04:30:00,113.255,113.26,113.24,113.26,877399999.0
2007-12-20 04:35:00,113.25,113.26,113.24,113.26,306600001.0
2007-12-20 04:40:00,113.26,113.26,113.215,113.225,1135800001.0
2007-12-20 04:45:00,113.22,113.24,113.2,113.215,1235799999.0
2007-12-20 04:50:00,113.22,113.23,113.195,113.23,852599997.0
2007-12-20 04:55:00,113.23,113.275,113.23,113.265,1298500000.0
2007-12-20 05:00:00,113.26,113.28,113.23,113.245,2277299996.0
2007-12-20 05:05:00,113.245,113.28,113.245,113.26,1562900007.0
2007-12-20 05:10:00,113.26,113.26,113.25,113.26,662500000.0
2007-12-20 05:15:00,113.25,113.27,113.235,113.265,727500000.0
2007-12-20 05:20:00,113.27,113.28,113.265,113.27,923299993.0
2007-12-20 05:25:00,113.27,113.305,113.27,113.3,512600001.0
2007-12-20 05:30:00,113.3,113.31,113.29,113.305,483000000.0
2007-12-20 05:35:00,113.3,113.305,113.275,113.295,370200000.0
2007-12-20 05:40:00,113.295,113.295,113.275,113.285,290199997.0
2007-12-20 05:45:00,113.285,113.285,113.26,113.27,524700000.0
2007-12-20 05:50:00,113.27,113.325,113.27,113.31,2101700003.0
2007-12-20 05:55:00,113.31,113.33,113.31,113.31,1346700002.0
2007-12-20 06:00:00,113.31,113.32,113.3,113.3,904100000.0
2007-12-20 06:05:00,113.3,113.32,113.295,113.305,570200001.0
2007-12-20 06:10:00,113.305,113.305,113.275,113.29,813099998.0
2007-12-20 06:15:00,113.28,113.32,113.275,113.31,640700000.0
2007-12-20 06:20:00,113.31,113.31,113.28,113.28,579300001.0
2007-12-20 06:25:00,113.28,113.29,113.27,113.27,348400000.0
2007-12-20 06:30:00,113.27,113.3,113.27,113.3,536900004.0
2007-12-20 06:35:00,113.295,113.3,113.285,113.285,321200000.0
2007-12-20 06:40:00,113.285,113.295,113.26,113.27,823799996.0
2007-12-20 06:45:00,113.27,113.285,113.265,113.265,282200000.0
2007-12-20 06:50:00,113.26,113.28,113.235,113.255,1009400002.0
2007-12-20 06:55:00,113.26,113.265,113.23,113.23,1127149998.0
2007-12-20 07:00:00,113.23,113.25,113.23,113.24,835799998.0
2007-12-20 07:05:00,113.24,113.265,113.23,113.26,725199999.0
2007-12-20 07:10:00,113.26,113.26,113.23,113.26,1134500004.0
2007-12-20 07:15:00,113.26,113.26,113.22,113.225,1110600005.0
2007-12-20 07:20:00,113.23,113.23,113.205,113.22,1575700007.0
2007-12-20 07:25:00,113.22,113.22,113.205,113.205,1695999997.0
2007-12-20 07:30:00,113.205,113.21,113.175,113.185,2919799990.0
2007-12-20 07:35:00,113.18,113.225,113.18,113.215,2349000006.0
2007-12-20 07:40:00,113.22,113.225,113.175,113.185,1215299992.0
2007-12-20 07:45:00,113.185,113.21,113.17,113.2,1164399996.0
2007-12-20 07:50:00,113.2,113.22,113.2,113.21,507299999.0
2007-12-20 07:55:00,113.21,113.22,113.2,113.21,800800000.0
2007-12-20 08:00:00,113.21,113.24,113.21,113.22,786300001.0
2007-12-20 08:05:00,113.22,113.22,113.195,113.195,758900000.0
2007-12-20 08:10:00,113.195,113.225,113.18,113.195,1432400003.0
2007-12-20 08:15:00,113.195,113.2,113.165,113.18,1513100005.0
2007-12-20 08:20:00,113.18,113.195,113.16,113.185,1469299996.0
2007-12-20 08:25:00,113.185,113.21,113.175,113.19,2315599996.0
2007-12-20 08:30:00,113.19,113.21,113.185,113.195,1679500023.0
2007-12-20 08:35:00,113.195,113.215,113.19,113.195,1728999997.0
2007-12-20 08:40:00,113.195,113.21,113.185,113.2,2436000013.0
2007-12-20 08:45:00,113.2,113.21,113.195,113.2,2360300008.0
2007-12-20 08:50:00,113.21,113.235,113.2,113.22,829750002.0
2007-12-20 08:55:00,113.22,113.23,113.185,113.185,2630599998.0
2007-12-20 09:00:00,113.185,113.19,113.165,113.185,1884900002.0
2007-12-20 09:05:00,113.185,113.2,113.15,113.185,2017800001.0
2007-12-20 09:10:00,113.185,113.195,113.15,113.16,2730300007.0
2007-12-20 09:15:00,113.16,113.16,113.11,113.13,3396900005.0
2007-12-20 09:20:00,113.13,113.195,113.115,113.18,2966399999.0
2007-12-20 09:25:00,113.18,113.195,113.135,113.18,3584800000.0
2007-12-20 09:30:00,113.175,113.21,113.17,113.195,3367599996.0
2007-12-20 09:35:00,113.195,113.21,113.18,113.195,2551599992.0
2007-12-20 09:40:00,113.195,113.225,113.17,113.2,1179659997.0
2007-12-20 09:45:00,113.2,113.26,113.2,113.23,1090400000.0
2007-12-20 09:50:00,113.23,113.23,113.2,113.205,842199999.0
2007-12-20 09:55:00,113.205,113.22,113.195,113.22,1899299989.0
2007-12-20 10:00:00,113.22,113.235,113.21,113.22,1528600000.0
2007-12-20 10:05:00,113.22,113.24,113.205,113.215,887500000.0
2007-12-20 10:10:00,113.215,113.24,113.21,113.22,2582699997.0
2007-12-20 10:15:00,113.225,113.25,113.195,113.235,1451800001.0
2007-12-20 10:20:00,113.235,113.32,113.235,113.235,2789500007.0
2007-12-20 10:25:00,113.235,113.26,113.165,113.205,4651099996.0
2007-12-20 10:30:00,113.205,113.25,113.195,113.23,2308900007.0
2007-12-20 10:35:00,113.23,113.24,113.21,113.235,2420299988.0
2007-12-20 10:40:00,113.235,113.235,113.215,113.22,1260500007.0
2007-12-20 10:45:00,113.22,113.26,113.215,113.245,3626199983.0
2007-12-20 10:50:00,113.245,113.26,113.235,113.24,1125000003.0
2007-12-20 10:55:00,113.24,113.26,113.22,113.235,1298900000.0
2007-12-20 11:00:00,113.235,113.24,113.19,113.235,4639300000.0
2007-12-20 11:05:00,113.235,113.24,113.195,113.2,3586300009.0
2007-12-20 11:10:00,113.2,113.22,113.155,113.16,1550500008.0
2007-12-20 11:15:00,113.16,113.195,113.155,113.165,1221399998.0
2007-12-20 11:20:00,113.165,113.165,113.03,113.105,3463499998.0
2007-12-20 11:25:00,113.105,113.13,112.92,112.925,5104099994.0
2007-12-20 11:30:00,112.915,113.015,112.91,112.935,3073810007.0
2007-12-20 11:35:00,112.935,113.0,112.935,112.98,3474100004.0
2007-12-20 11:40:00,112.985,113.075,112.97,113.04,4620608990.0
2007-12-20 11:45:00,113.04,113.06,113.02,113.035,5337899995.0
2007-12-20 11:50:00,113.04,113.05,113.02,113.03,4112400046.0
2007-12-20 11:55:00,113.03,113.19,112.93,112.98,7101399956.0
2007-12-20 12:00:00,112.98,113.045,112.95,113.03,6874563952.0
2007-12-20 12:05:00,113.03,113.03,112.965,112.98,4918300010.0
2007-12-20 12:10:00,112.98,113.04,112.97,113.02,5567099987.0
2007-12-20 12:15:00,113.02,113.06,113.005,113.055,4584999956.0
2007-12-20 12:20:00,113.06,113.125,113.03,113.125,4289100008.0
2007-12-20 12:25:00,113.125,113.16,113.12,113.14,3459110027.0
2007-12-20 12:30:00,113.14,113.15,113.12,113.14,2560500000.0
2007-12-20 12:35:00,113.14,113.14,113.105,113.12,3531299985.0
2007-12-20 12:40:00,113.12,113.14,113.095,113.13,5327700057.0
2007-12-20 12:45:00,113.13,113.21,113.115,113.155,4205510025.0
2007-12-20 12:50:00,113.155,113.19,113.145,113.17,4367000011.0
2007-12-20 12:55:00,113.17,113.2,113.135,113.18,4036700016.0
2007-12-20 13:00:00,113.18,113.22,113.145,113.2,4077299990.0
2007-12-20 13:05:00,113.21,113.22,113.115,113.13,8396200077.0
2007-12-20 13:10:00,113.13,113.19,113.13,113.18,3855200092.0
2007-12-20 13:15:00,113.18,113.185,113.06,113.125,5772100005.0
2007-12-20 13:20:00,113.13,113.16,113.025,113.06,6653199978.0
2007-12-20 13:25:00,113.06,113.14,113.055,113.14,2852799959.0
2007-12-20 13:30:00,113.1,113.14,113.06,113.14,5421899965.0
2007-12-20 13:35:00,113.14,113.15,113.105,113.12,6586599929.0
2007-12-20 13:40:00,113.12,113.16,113.1,113.15,6560599943.0
2007-12-20 13:45:00,113.145,113.19,113.14,113.18,2714299983.0
2007-12-20 13:50:00,113.18,113.18,113.095,113.165,5170199986.0
2007-12-20 13:55:00,113.165,113.22,113.13,113.22,4598440012.0
2007-12-20 14:00:00,113.22,113.24,113.18,113.24,6593999961.0
2007-12-20 14:05:00,113.24,113.24,113.2,113.22,3262399979.0
2007-12-20 14:10:00,113.22,113.22,113.185,113.2,3914000005.0
2007-12-20 14:15:00,113.2,113.2,113.16,113.16,1791800011.0
2007-12-20 14:20:00,113.16,113.16,113.115,113.15,3510999969.0
2007-12-20 14:25:00,113.15,113.15,113.115,113.15,3119549997.0
2007-12-20 14:30:00,113.15,113.22,113.145,113.2,3720999989.0
2007-12-20 14:35:00,113.2,113.22,113.18,113.2,5020600023.0
2007-12-20 14:40:00,113.2,113.22,113.16,113.18,4185339996.0
2007-12-20 14:45:00,113.18,113.18,113.105,113.12,4660299974.0
2007-12-20 14:50:00,113.12,113.12,113.06,113.07,6861959939.0
2007-12-20 14:55:00,113.07,113.17,113.06,113.14,4090269998.0
2007-12-20 15:00:00,113.14,113.14,113.11,113.12,3405199975.0
2007-12-20 15:05:00,113.12,113.13,113.09,113.1,3054699982.0
2007-12-20 15:10:00,113.02,113.11,113.015,113.11,7186599985.0
2007-12-20 15:15:00,113.115,113.17,113.08,113.17,4919200003.0
2007-12-20 15:20:00,113.13,113.18,113.13,113.16,5336199978.0
2007-12-20 15:25:00,113.16,113.165,113.09,113.11,3279200004.0
2007-12-20 15:30:00,113.11,113.16,113.1,113.1,4326599996.0
2007-12-20 15:35:00,113.1,113.125,112.985,113.005,6525800005.0
2007-12-20 15:40:00,113.01,113.065,113.0,113.02,6529300004.0
2007-12-20 15:45:00,113.02,113.08,113.015,113.08,5870599988.0
2007-12-20 15:50:00,113.08,113.1,113.07,113.08,5458800001.0
2007-12-20 15:55:00,113.08,113.125,113.08,113.1,4616699971.0
2007-12-20 16:00:00,113.1,113.135,113.02,113.13,7130599961.0
2007-12-20 16:05:00,113.13,113.18,113.115,113.16,4924099998.0
2007-12-20 16:10:00,113.16,113.18,113.15,113.18,5425900008.0
2007-12-20 16:15:00,113.18,113.19,113.135,113.14,4990599999.0
2007-12-20 16:20:00,113.14,113.15,113.11,113.125,3389200002.0
2007-12-20 16:25:00,113.125,113.165,113.12,113.16,1899000001.0
2007-12-20 16:30:00,113.16,113.17,113.12,113.12,4372999994.0
2007-12-20 16:35:00,113.12,113.19,113.1,113.18,5575900025.0
2007-12-20 16:40:00,113.18,113.23,113.16,113.16,2643480000.0
2007-12-20 16:45:00,113.16,113.16,113.03,113.08,6062700003.0
2007-12-20 16:50:00,113.08,113.09,113.005,113.08,5480199998.0
2007-12-20 16:55:00,113.08,113.08,112.995,113.025,5508300024.0
2007-12-20 17:00:00,113.025,113.09,113.02,113.05,5727000006.0
2007-12-20 17:05:00,113.05,113.065,113.005,113.03,4870200003.0
2007-12-20 17:10:00,113.03,113.11,112.995,113.08,5082000006.0
2007-12-20 17:15:00,113.08,113.09,112.955,112.965,7853700001.0
2007-12-20 17:20:00,112.97,112.99,112.915,112.98,5346200012.0
2007-12-20 17:25:00,112.98,113.01,112.9,112.92,5524500024.0
2007-12-20 17:30:00,112.935,112.96,112.86,112.86,8537600011.0
2007-12-20 17:35:00,112.86,112.9,112.85,112.865,8027200031.0
2007-12-20 17:40:00,112.86,112.93,112.86,112.91,6251300023.0
2007-12-20 17:45:00,112.91,113.0,112.905,112.98,7488600057.0
2007-12-20 17:50:00,112.98,112.99,112.915,112.94,6820599982.0
2007-12-20 17:55:00,112.94,112.96,112.895,112.91,6840700008.0
2007-12-20 18:00:00,112.905,112.91,112.86,112.9,5496899997.0
2007-12-20 18:05:00,112.9,112.92,112.87,112.895,5623600019.0
2007-12-20 18:10:00,112.895,112.92,112.85,112.85,7092799995.0
2007-12-20 18:15:00,112.85,112.89,112.815,112.84,8792599958.0
2007-12-20 18:20:00,112.87,112.88,112.825,112.86,7102600108.0
2007-12-20 18:25:00,112.86,112.93,112.85,112.92,3652099999.0
2007-12-20 18:30:00,112.92,112.94,112.9,112.93,4500103986.0
2007-12-20 18:35:00,112.93,112.94,112.9,112.92,3210100006.0
2007-12-20 18:40:00,112.92,112.95,112.905,112.94,4464029998.0
2007-12-20 18:45:00,112.94,112.98,112.91,112.925,5611000010.0
2007-12-20 18:50:00,112.92,112.97,112.92,112.96,3562200000.0
2007-12-20 18:55:00,112.96,112.98,112.945,112.96,2545199989.0
2007-12-20 19:00:00,112.97,112.97,112.82,112.87,5104400008.0
2007-12-20 19:05:00,112.87,112.91,112.855,112.9,2905000010.0
2007-12-20 19:10:00,112.9,112.92,112.87,112.87,2408799998.0
2007-12-20 19:15:00,112.87,112.92,112.87,112.88,3095170018.0
2007-12-20 19:20:00,112.88,112.91,112.855,112.9,5434500042.0
2007-12-20 19:25:00,112.9,112.96,112.9,112.94,4655999994.0
2007-12-20 19:30:00,112.94,112.94,112.865,112.9,3210399996.0
2007-12-20 19:35:00,112.9,112.93,112.89,112.925,1895499999.0
2007-12-20 19:40:00,112.925,112.925,112.88,112.89,2853100003.0
2007-12-20 19:45:00,112.89,112.91,112.86,112.9,4349600001.0
2007-12-20 19:50:00,112.895,112.95,112.885,112.92,2529500000.0
2007-12-20 19:55:00,112.92,112.94,112.88,112.93,2900399993.0
2007-12-20 20:00:00,112.93,112.94,112.895,112.895,2478400000.0
2007-12-20 20:05:00,112.9,112.94,112.895,112.92,2466500011.0
2007-12-20 20:10:00,112.92,112.95,112.91,112.935,2458299998.0
2007-12-20 20:15:00,112.935,113.02,112.93,113.01,2180100000.0
2007-12-20 20:20:00,113.01,113.07,113.01,113.04,5525000873.0
2007-12-20 20:25:00,113.04,113.04,112.99,112.99,3040699999.0
2007-12-20 20:30:00,112.99,113.02,112.99,113.0,3223599987.0
2007-12-20 20:35:00,113.01,113.01,112.97,112.98,1942499983.0
2007-12-20 20:40:00,112.98,112.98,112.88,112.9,3928200005.0
2007-12-20 20:45:00,112.9,112.96,112.89,112.95,3679900028.0
2007-12-20 20:50:00,112.95,113.0,112.95,112.99,4762499997.0
2007-12-20 20:55:00,112.99,113.0,112.96,113.0,1511000000.0
2007-12-20 21:00:00,113.0,113.01,112.94,112.96,4624399987.0
2007-12-20 21:05:00,112.96,113.01,112.96,113.0,2242799999.0
2007-12-20 21:10:00,113.0,113.025,112.97,113.0,2487699998.0
2007-12-20 21:15:00,113.0,113.05,112.985,113.04,1855300001.0
2007-12-20 21:20:00,113.04,113.06,113.005,113.05,2749700003.0
2007-12-20 21:25:00,113.05,113.08,113.045,113.07,2367800003.0
2007-12-20 21:30:00,113.065,113.11,113.05,113.1,2567715003.0
2007-12-20 21:35:00,113.1,113.1,113.04,113.04,2773099991.0
2007-12-20 21:40:00,113.04,113.04,112.98,113.0,1831650000.0
2007-12-20 21:45:00,113.0,113.01,112.98,113.0,2753000002.0
2007-12-20 21:50:00,113.0,113.01,112.98,113.0,2701300000.0
2007-12-20 21:55:00,113.0,113.05,112.975,113.04,3218100011.0
2007-12-20 22:00:00,113.04,113.06,113.015,113.03,3619400004.0
2007-12-20 22:05:00,113.025,113.1,113.025,113.09,1837300002.0
2007-12-20 22:10:00,113.09,113.12,113.07,113.085,2340200000.0
2007-12-20 22:15:00,113.085,113.11,113.07,113.09,2697200000.0
2007-12-20 22:20:00,113.09,113.09,113.06,113.06,2899700000.0
2007-12-20 22:25:00,113.06,113.13,113.055,113.08,2477500000.0
2007-12-20 22:30:00,113.08,113.12,113.06,113.08,2379100000.0
2007-12-20 22:35:00,113.08,113.08,113.04,113.08,1618900000.0
2007-12-20 22:40:00,113.08,113.08,113.045,113.06,1775399993.0
2007-12-20 22:45:00,113.06,113.08,113.04,113.06,2243300000.0
2007-12-20 22:50:00,113.06,113.08,113.03,113.035,2555500001.0
2007-12-20 22:55:00,113.035,113.07,113.03,113.07,3226000001.0
2007-12-20 23:00:00,113.07,113.07,113.04,113.06,1259699998.0
2007-12-20 23:05:00,113.06,113.09,113.045,113.08,1653499995.0
2007-12-20 23:10:00,113.08,113.1,113.07,113.08,1920999999.0
2007-12-20 23:15:00,113.075,113.09,113.075,113.085,737300000.0
2007-12-20 23:20:00,113.085,113.13,113.08,113.12,1099800000.0
2007-12-20 23:25:00,113.12,113.12,113.085,113.1,684400000.0
2007-12-20 23:30:00,113.1,113.13,113.08,113.12,1336000004.0
2007-12-20 23:35:00,113.12,113.18,113.12,113.16,2812100002.0
2007-12-20 23:40:00,113.16,113.16,113.11,113.13,2281499999.0
2007-12-20 23:45:00,113.13,113.14,113.085,113.1,2615999999.0
2007-12-20 23:50:00,113.1,113.13,113.08,113.12,1432899995.0
2007-12-20 23:55:00,113.12,113.13,113.105,113.125,1597699999.0
2007-12-21 00:00:00,113.13,113.18,113.11,113.13,2129200000.0
2007-12-21 00:05:00,113.13,113.15,113.11,113.14,1308500000.0
2007-12-21 00:10:00,113.14,113.19,113.13,113.18,1455400005.0
2007-12-21 00:15:00,113.15,113.17,113.13,113.15,2175500008.0
2007-12-21 00:20:00,113.15,113.15,113.125,113.13,1734000009.0
2007-12-21 00:25:00,113.13,113.16,113.13,113.14,1298299996.0
2007-12-21 00:30:00,113.14,113.18,113.14,113.175,335549999.0
2007-12-21 00:35:00,113.175,113.18,113.135,113.14,520950000.0
2007-12-21 00:40:00,113.14,113.16,113.13,113.14,838100002.0
2007-12-21 00:45:00,113.135,113.165,113.135,113.155,339400000.0
2007-12-21 00:50:00,113.15,113.19,113.145,113.185,518700000.0
2007-12-21 00:55:00,113.18,113.185,113.155,113.18,401400000.0
2007-12-21 01:00:00,113.18,113.18,113.165,113.18,168199999.0
2007-12-21 01:05:00,113.175,113.22,113.165,113.18,714900000.0
2007-12-21 01:10:00,113.18,113.19,113.17,113.19,346300000.0
2007-12-21 01:15:00,113.19,113.215,113.17,113.19,215800000.0
2007-12-21 01:20:00,113.185,113.2,113.155,113.195,269100000.0
2007-12-21 01:25:00,113.195,113.205,113.18,113.195,390000000.0
2007-12-21 01:30:00,113.195,113.215,113.185,113.19,276200000.0
2007-12-21 01:35:00,113.19,113.205,113.18,113.2,447699998.0
2007-12-21 01:40:00,113.2,113.215,113.165,113.165,521400000.0
2007-12-21 01:45:00,113.17,113.18,113.16,113.17,238800000.0
2007-12-21 01:50:00,113.16,113.17,113.12,113.165,115900000.0
2007-12-21 01:55:00,113.165,113.18,113.135,113.18,258900000.0
2007-12-21 02:00:00,113.17,113.185,113.145,113.17,482900000.0
2007-12-21 02:05:00,113.17,113.195,113.155,113.165,358800000.0
2007-12-21 02:10:00,113.165,113.185,113.16,113.185,162600000.0
2007-12-21 02:15:00,113.185,113.24,113.18,113.225,1033499999.0
2007-12-21 02:20:00,113.225,113.24,113.22,113.235,167600000.0
2007-12-21 02:25:00,113.235,113.265,113.22,113.24,1770900000.0
2007-12-21 02:30:00,113.24,113.26,113.2,113.205,406600000.0
2007-12-21 02:35:00,113.205,113.205,113.16,113.165,295700000.0
2007-12-21 02:40:00,113.165,113.19,113.145,113.185,571699997.0
2007-12-21 02:45:00,113.185,113.205,113.165,113.18,465599999.0
2007-12-21 02:50:00,113.18,113.2,113.03,113.03,730500000.0
2007-12-21 02:55:00,113.03,113.085,112.965,112.995,2178999995.0
2007-12-21 03:00:00,112.995,113.06,112.985,113.02,867000003.0
2007-12-21 03:05:00,113.02,113.07,113.015,113.015,1438600004.0
2007-12-21 03:10:00,113.015,113.035,112.99,113.01,1583600001.0
2007-12-21 03:15:00,113.01,113.055,113.01,113.055,1713699999.0
2007-12-21 03:20:00,113.055,113.105,113.045,113.1,592399998.0
2007-12-21 03:25:00,113.1,113.1,113.055,113.065,984100001.0
2007-12-21 03:30:00,113.055,113.085,113.055,113.07,178400000.0
2007-12-21 03:35:00,113.075,113.105,113.07,113.095,878299996.0
2007-12-21 03:40:00,113.1,113.12,113.075,113.105,2077499999.0
2007-12-21 03:45:00,113.1,113.125,113.09,113.125,246800000.0
2007-12-21 03:50:00,113.125,113.125,113.095,113.1,313500000.0
2007-12-21 03:55:00,113.1,113.195,113.1,113.155,2899999993.0
2007-12-21 04:00:00,113.145,113.155,113.105,113.145,1600499991.0
2007-12-21 04:05:00,113.145,113.17,113.14,113.14,1358700000.0
2007-12-21 04:10:00,113.14,113.19,113.14,113.18,1461179998.0
2007-12-21 04:15:00,113.18,113.19,113.16,113.16,826299980.0
2007-12-21 04:20:00,113.165,113.19,113.155,113.18,302800001.0
2007-12-21 04:25:00,113.18,113.22,113.175,113.205,272399999.0
2007-12-21 04:30:00,113.205,113.21,113.165,113.17,670899996.0
2007-12-21 04:35:00,113.17,113.17,113.135,113.16,385500000.0
2007-12-21 04:40:00,113.16,113.17,113.135,113.15,645600000.0
2007-12-21 04:45:00,113.15,113.16,113.13,113.15,925700001.0
2007-12-21 04:50:00,113.15,113.155,113.14,113.14,411199999.0
2007-12-21 04:55:00,113.14,113.14,113.125,113.135,622500001.0
2007-12-21 05:00:00,113.135,113.145,113.12,113.13,898500000.0
2007-12-21 05:05:00,113.13,113.16,113.12,113.135,1262800002.0
2007-12-21 05:10:00,113.13,113.155,113.12,113.145,619800000.0
2007-12-21 05:15:00,113.145,113.15,113.13,113.15,699300000.0
2007-12-21 05:20:00,113.15,113.15,113.13,113.14,1316300003.0
2007-12-21 05:25:00,113.14,113.15,113.13,113.135,457300004.0
2007-12-21 05:30:00,113.15,113.15,113.115,113.12,990300001.0
2007-12-21 05:35:00,113.12,113.15,113.115,113.145,1236700000.0
2007-12-21 05:40:00,113.14,113.18,113.14,113.17,921220000.0
2007-12-21 05:45:00,113.17,113.17,113.15,113.16,348300000.0
2007-12-21 05:50:00,113.16,113.165,113.15,113.165,815499996.0
2007-12-21 05:55:00,113.165,113.18,113.155,113.18,1064799999.0
2007-12-21 06:00:00,113.18,113.18,113.16,113.18,1649899994.0
2007-12-21 06:05:00,113.18,113.18,113.155,113.16,534700001.0
2007-12-21 06:10:00,113.16,113.16,113.115,113.13,1552500001.0
2007-12-21 06:15:00,113.13,113.14,113.09,113.09,2273300000.0
2007-12-21 06:20:00,113.09,113.115,113.085,113.1,2655699985.0
2007-12-21 06:25:00,113.1,113.11,113.065,113.09,2436399990.0
2007-12-21 06:30:00,113.09,113.11,113.07,113.105,638800000.0
2007-12-21 06:35:00,113.105,113.11,113.085,113.1,1865499991.0
2007-12-21 06:40:00,113.105,113.14,113.105,113.12,1435600000.0
2007-12-21 06:45:00,113.115,113.125,113.095,113.105,1355699997.0
2007-12-21 06:50:00,113.1,113.11,113.09,113.1,1506899992.0
2007-12-21 06:55:00,113.1,113.1,113.065,113.075,1272400006.0
2007-12-21 07:00:00,113.075,113.09,113.04,113.045,2194499980.0
2007-12-21 07:05:00,113.05,113.055,113.03,113.04,1666700016.0
2007-12-21 07:10:00,113.045,113.07,113.04,113.065,1367700002.0
2007-12-21 07:15:00,113.06,113.09,113.06,113.09,1185000009.0
2007-12-21 07:20:00,113.09,113.095,113.08,113.08,574300002.0
2007-12-21 07:25:00,113.08,113.09,113.065,113.085,2155600006.0
2007-12-21 07:30:00,113.09,113.1,113.07,113.08,2252099983.0
2007-12-21 07:35:00,113.08,113.095,113.06,113.075,3216300012.0
2007-12-21 07:40:00,113.075,113.1,113.06,113.1,1896300013.0
2007-12-21 07:45:00,113.1,113.11,113.095,113.1,2012199996.0
2007-12-21 07:50:00,113.105,113.11,113.045,113.055,3844300002.0
2007-12-21 07:55:00,113.06,113.09,113.045,113.085,2689099991.0
2007-12-21 08:00:00,113.085,113.085,113.055,113.07,3946300007.0
2007-12-21 08:05:00,113.07,113.09,113.05,113.06,3678400015.0
2007-12-21 08:10:00,113.06,113.08,113.06,113.08,1481800001.0
2007-12-21 08:15:00,113.08,113.09,113.04,113.04,2586999994.0
2007-12-21 08:20:00,113.04,113.06,112.995,113.01,4283199994.0
2007-12-21 08:25:00,113.01,113.04,112.995,113.03,2979800014.0
2007-12-21 08:30:00,113.03,113.07,113.02,113.05,3438900021.0
2007-12-21 08:35:00,113.04,113.06,112.935,112.965,5242000017.0
2007-12-21 08:40:00,112.965,113.04,112.965,113.04,2344100000.0
2007-12-21 08:45:00,113.04,113.06,113.015,113.04,1546499998.0
2007-12-21 08:50:00,113.04,113.09,112.975,112.99,3725299996.0
2007-12-21 08:55:00,112.99,113.04,112.975,113.04,2520199998.0
2007-12-21 09:00:00,113.04,113.04,112.975,112.99,2671900005.0
2007-12-21 09:05:00,112.99,113.07,112.975,113.06,3089399992.0
2007-12-21 09:10:00,113.06,113.09,113.045,113.07,5135229999.0
2007-12-21 09:15:00,113.07,113.08,113.04,113.065,4676800000.0
2007-12-21 09:20:00,113.065,113.09,113.05,113.08,4020599993.0
2007-12-21 09:25:00,113.08,113.08,113.055,113.08,3550099994.0
2007-12-21 09:30:00,113.08,113.13,113.065,113.13,4546999997.0
2007-12-21 09:35:00,113.13,113.16,113.105,113.11,4824900015.0
2007-12-21 09:40:00,113.11,113.11,113.06,113.07,3749600004.0
2007-12-21 09:45:00,113.07,113.12,113.065,113.12,2116240017.0
2007-12-21 09:50:00,113.12,113.18,113.115,113.165,2292100002.0
2007-12-21 09:55:00,113.16,113.18,113.135,113.14,2153049993.0
2007-12-21 10:00:00,113.14,113.175,113.125,113.16,2657000001.0
2007-12-21 10:05:00,113.16,113.18,113.145,113.16,1596099999.0
2007-12-21 10:10:00,113.16,113.18,113.12,113.17,2152599999.0
2007-12-21 10:15:00,113.165,113.18,113.135,113.15,3532390011.0
2007-12-21 10:20:00,113.15,113.16,113.13,113.14,2123029999.0
2007-12-21 10:25:00,113.125,113.16,113.125,113.16,1160500000.0
2007-12-21 10:30:00,113.165,113.18,113.14,113.18,1413100000.0
2007-12-21 10:35:00,113.18,113.18,113.155,113.175,1149100001.0
2007-12-21 10:40:00,113.18,113.2,113.17,113.2,2856200013.0
2007-12-21 10:45:00,113.2,113.21,113.175,113.18,1655000000.0
2007-12-21 10:50:00,113.18,113.19,113.17,113.17,1194920000.0
2007-12-21 10:55:00,113.17,113.22,113.165,113.185,1177220001.0
2007-12-21 11:00:00,113.185,113.22,113.175,113.19,1683300000.0
2007-12-21 11:05:00,113.19,113.19,113.145,113.165,1080530003.0
2007-12-21 11:10:00,113.165,113.22,113.16,113.19,2986199999.0
2007-12-21 11:15:00,113.19,113.21,113.165,113.21,1901640000.0
2007-12-21 11:20:00,113.22,113.27,113.205,113.235,3336019999.0
2007-12-21 11:25:00,113.235,113.26,113.215,113.26,1803979998.0
2007-12-21 11:30:00,113.26,113.28,113.23,113.28,2528099989.0
2007-12-21 11:35:00,113.28,113.31,113.245,113.3,3291619992.0
2007-12-21 11:40:00,113.3,113.37,113.3,113.325,5343440002.0
2007-12-21 11:45:00,113.325,113.36,113.295,113.295,3532250001.0
2007-12-21 11:50:00,113.295,113.36,113.295,113.36,3762700017.0
2007-12-21 11:55:00,113.36,113.39,113.325,113.38,4789320014.0
2007-12-21 12:00:00,113.38,113.39,113.315,113.32,2198159998.0
2007-12-21 12:05:00,113.32,113.32,113.28,113.285,1233839999.0
2007-12-21 12:10:00,113.29,113.32,113.27,113.28,2785099997.0
2007-12-21 12:15:00,113.28,113.35,113.27,113.33,1565400000.0
2007-12-21 12:20:00,113.33,113.33,113.275,113.28,2514899982.0
2007-12-21 12:25:00,113.28,113.29,113.265,113.28,2548500002.0
2007-12-21 12:30:00,113.28,113.305,113.26,113.26,2139200000.0
2007-12-21 12:35:00,113.26,113.28,113.22,113.24,1415500000.0
2007-12-21 12:40:00,113.24,113.28,113.22,113.275,1767100001.0
2007-12-21 12:45:00,113.28,113.32,113.275,113.305,3381499995.0
2007-12-21 12:50:00,113.31,113.39,113.305,113.37,2664400000.0
2007-12-21 12:55:00,113.37,113.37,113.27,113.3,2254200001.0
2007-12-21 13:00:00,113.31,113.34,113.295,113.31,1872799998.0
2007-12-21 13:05:00,113.31,113.34,113.3,113.32,1820660001.0
2007-12-21 13:10:00,113.32,113.365,113.32,113.355,1182700000.0
2007-12-21 13:15:00,113.355,113.37,113.325,113.34,1644800000.0
2007-12-21 13:20:00,113.34,113.365,113.33,113.36,1363349999.0
2007-12-21 13:25:00,113.36,113.38,113.355,113.365,636700001.0
2007-12-21 13:30:00,113.365,113.37,113.345,113.365,2040099999.0
2007-12-21 13:35:00,113.36,113.365,113.345,113.36,1197100000.0
2007-12-21 13:40:00,113.36,113.36,113.335,113.35,1225999996.0
2007-12-21 13:45:00,113.35,113.36,113.33,113.36,1143500000.0
2007-12-21 13:50:00,113.36,113.36,113.305,113.325,1822600002.0
2007-12-21 13:55:00,113.325,113.36,113.31,113.35,2429550001.0
2007-12-21 14:00:00,113.35,113.38,113.31,113.33,1857819999.0
2007-12-21 14:05:00,113.325,113.34,113.3,113.34,2602900001.0
2007-12-21 14:10:00,113.34,113.38,113.34,113.38,2652899992.0
2007-12-21 14:15:00,113.38,113.4,113.37,113.4,3129700003.0
2007-12-21 14:20:00,113.4,113.4,113.37,113.38,2626499987.0
2007-12-21 14:25:00,113.38,113.46,113.375,113.44,2084999999.0
2007-12-21 14:30:00,113.44,113.48,113.42,113.465,2849700000.0
2007-12-21 14:35:00,113.46,113.47,113.455,113.46,2138400001.0
2007-12-21 14:40:00,113.455,113.47,113.415,113.43,2057300000.0
2007-12-21 14:45:00,113.425,113.44,113.395,113.41,1357340001.0
2007-12-21 14:50:00,113.41,113.46,113.4,113.46,1662999998.0
2007-12-21 14:55:00,113.46,113.48,113.45,113.48,2267700000.0
2007-12-21 15:00:00,113.475,113.48,113.45,113.46,2709099994.0
2007-12-21 15:05:00,113.46,113.61,113.45,113.59,3367505457.0
2007-12-21 15:10:00,113.59,113.59,113.5,113.545,3735159998.0
2007-12-21 15:15:00,113.55,113.6,113.54,113.56,3771802842.0
2007-12-21 15:20:00,113.56,113.585,113.54,113.555,3596700000.0
2007-12-21 15:25:00,113.555,113.59,113.505,113.505,2881000000.0
2007-12-21 15:30:00,113.515,113.58,113.515,113.53,2989500001.0
2007-12-21 15:35:00,113.53,113.57,113.505,113.51,5303173748.0
2007-12-21 15:40:00,113.505,113.56,113.5,113.5,3951805621.0
2007-12-21 15:45:00,113.5,113.55,113.5,113.55,4055900003.0
2007-12-21 15:50:00,113.55,113.55,113.51,113.515,6660799999.0
2007-12-21 15:55:00,113.515,113.6,113.51,113.585,4733902819.0
2007-12-21 16:00:00,113.585,113.7,113.58,113.68,3991870423.0
2007-12-21 16:05:00,113.68,113.71,113.675,113.68,4294900000.0
2007-12-21 16:10:00,113.68,113.69,113.625,113.65,3562400008.0
2007-12-21 16:15:00,113.65,113.66,113.62,113.66,2008241463.0
2007-12-21 16:20:00,113.66,113.67,113.615,113.615,2618820203.0
2007-12-21 16:25:00,113.615,113.68,113.615,113.66,4412899999.0
2007-12-21 16:30:00,113.66,113.73,113.65,113.705,2883282883.0
2007-12-21 16:35:00,113.7,113.78,113.695,113.765,3916899995.0
2007-12-21 16:40:00,113.765,113.775,113.73,113.76,3690400007.0
2007-12-21 16:45:00,113.755,113.765,113.735,113.75,3711221751.0
2007-12-21 16:50:00,113.745,113.76,113.715,113.725,3597400001.0
2007-12-21 16:55:00,113.725,113.74,113.7,113.73,3343755721.0
2007-12-21 17:00:00,113.735,113.82,113.735,113.8,4602840000.0
2007-12-21 17:05:00,113.8,113.825,113.78,113.82,4096050001.0
2007-12-21 17:10:00,113.82,113.88,113.82,113.84,4592160001.0
2007-12-21 17:15:00,113.84,113.88,113.83,113.88,2735240000.0
2007-12-21 17:20:00,113.88,113.89,113.835,113.835,2956060000.0
2007-12-21 17:25:00,113.84,113.86,113.77,113.77,3751900000.0
2007-12-21 17:30:00,113.77,113.82,113.72,113.73,4909069990.0
2007-12-21 17:35:00,113.73,113.91,113.72,113.78,5860800031.0
2007-12-21 17:40:00,113.78,113.79,113.735,113.78,6616160015.0
2007-12-21 17:45:00,113.78,113.84,113.775,113.8,5537399964.0
2007-12-21 17:50:00,113.8,113.8,113.735,113.77,3202600002.0
2007-12-21 17:55:00,113.77,113.91,113.765,113.9,4077280000.0
2007-12-21 18:00:00,113.9,113.92,113.815,113.91,4364479997.0
2007-12-21 18:05:00,113.91,113.96,113.88,113.94,4027920000.0
2007-12-21 18:10:00,113.94,113.94,113.855,113.9,3636620002.0
2007-12-21 18:15:00,113.9,113.94,113.88,113.92,3651770018.0
2007-12-21 18:20:00,113.92,113.96,113.91,113.96,4133600004.0
2007-12-21 18:25:00,113.96,113.96,113.925,113.94,2533840004.0
2007-12-21 18:30:00,113.935,113.96,113.91,113.94,2634640004.0
2007-12-21 18:35:00,113.94,113.94,113.895,113.905,2723240004.0
2007-12-21 18:40:00,113.91,114.03,113.895,113.92,5163869997.0
2007-12-21 18:45:00,113.92,113.95,113.84,113.86,4685040016.0
2007-12-21 18:50:00,113.86,113.86,113.775,113.82,4033430003.0
2007-12-21 18:55:00,113.82,113.97,113.805,113.96,3978860015.0
2007-12-21 19:00:00,113.96,114.08,113.95,114.0,3296449997.0
2007-12-21 19:05:00,113.99,113.99,113.955,113.96,1602730000.0
2007-12-21 19:10:00,113.965,114.0,113.91,113.98,3414020006.0
2007-12-21 19:15:00,113.98,114.08,113.975,114.08,3393899999.0
2007-12-21 19:20:00,114.08,114.17,114.065,114.15,3118230000.0
2007-12-21 19:25:00,114.15,114.17,114.11,114.12,3139099999.0
2007-12-21 19:30:00,114.11,114.11,114.075,114.1,2764500002.0
2007-12-21 19:35:00,114.1,114.13,114.07,114.08,2237999995.0
2007-12-21 19:40:00,114.08,114.08,114.02,114.02,2414399997.0
2007-12-21 19:45:00,114.02,114.1,114.015,114.09,2250929998.0
2007-12-21 19:50:00,114.09,114.1,114.045,114.065,1866799996.0
2007-12-21 19:55:00,114.06,114.095,114.015,114.015,3707899991.0
2007-12-21 20:00:00,114.02,114.06,113.96,113.985,3221299993.0
2007-12-21 20:05:00,113.99,114.1,113.99,114.04,2806999975.0
2007-12-21 20:10:00,114.04,114.07,114.005,114.06,2249199972.0
2007-12-21 20:15:00,114.06,114.12,114.05,114.06,2980099998.0
2007-12-21 20:20:00,114.06,114.07,114.055,114.065,1293399994.0
2007-12-21 20:25:00,114.06,114.08,114.055,114.06,2050300001.0
2007-12-21 20:30:00,114.06,114.06,114.015,114.04,1934989998.0
2007-12-21 20:35:00,114.04,114.04,114.005,114.02,1047400000.0
2007-12-21 20:40:00,114.02,114.09,114.02,114.07,1961899996.0
2007-12-21 20:45:00,114.075,114.09,114.055,114.06,1757600004.0
2007-12-21 20:50:00,114.06,114.08,114.045,114.075,1831099998.0
2007-12-21 20:55:00,114.07,114.08,114.06,114.07,1318899999.0
2007-12-21 21:00:00,114.07,114.08,114.025,114.045,1627400000.0
2007-12-21 21:05:00,114.05,114.05,114.0,114.025,1223300000.0
2007-12-21 21:10:00,114.02,114.095,114.02,114.06,1903448005.0
2007-12-21 21:15:00,114.055,114.06,114.005,114.04,1268999998.0
2007-12-21 21:20:00,114.04,114.05,114.025,114.03,780900000.0
2007-12-21 21:25:00,114.03,114.04,114.015,114.03,1804600001.0
2007-12-21 21:30:00,114.03,114.12,114.03,114.1,1632000000.0
2007-12-21 21:35:00,114.1,114.1,114.07,114.1,672800000.0
2007-12-21 21:40:00,114.1,114.1,114.02,114.08,1715300001.0
2007-12-21 21:45:00,114.08,114.1,114.06,114.1,1284999999.0
2007-12-21 21:50:00,114.1,114.12,114.085,114.085,1509199999.0
2007-12-21 21:55:00,114.085,114.1,114.04,114.06,3649530001.0
2007-12-21 22:00:00,114.065,114.135,114.06,114.08,1744920005.0
2007-12-21 22:05:00,114.08,114.1,114.07,114.08,750430000.0
2007-12-21 22:10:00,114.075,114.08,114.06,114.07,527600001.0
2007-12-21 22:15:00,114.07,114.09,114.07,114.09,384299999.0
2007-12-21 22:20:00,114.09,114.12,114.09,114.105,369400000.0
2007-12-21 22:25:00,114.12,114.14,114.105,114.14,698399999.0
2007-12-21 22:30:00,114.14,114.205,114.135,114.2,684600000.0
2007-12-21 22:35:00,114.2,114.205,114.165,114.17,533796005.0
2007-12-21 22:40:00,114.17,114.205,114.165,114.2,547138000.0
2007-12-21 22:45:00,114.2,114.2,114.16,114.185,731100000.0
2007-12-21 22:50:00,114.19,114.205,114.18,114.18,479000000.0
2007-12-21 22:55:00,114.185,114.2,114.165,114.185,712160003.0
2007-12-21 23:00:00,114.185,114.2,114.175,114.2,428500004.0
2007-12-24 00:00:00,114.0,114.01,113.98,113.99,42000000.0
2007-12-24 00:05:00,114.01,114.01,113.98,113.99,70000000.0
2007-12-24 00:10:00,114.0,114.01,113.99,114.01,56000000.0
2007-12-24 00:15:00,114.0,114.01,114.0,114.0,42000000.0
2007-12-24 00:20:00,114.01,114.02,114.0,114.02,28000000.0
2007-12-24 00:25:00,114.03,114.03,114.02,114.02,28000000.0
2007-12-24 00:30:00,114.03,114.03,114.01,114.02,42000000.0
2007-12-24 00:35:00,114.03,114.06,114.03,114.04,70000000.0
2007-12-24 00:40:00,114.05,114.06,114.05,114.05,56000000.0
2007-12-24 00:45:00,114.06,114.12,113.975,113.985,196800000.0
2007-12-24 00:50:00,113.985,114.02,113.985,114.015,471800001.0
2007-12-24 00:55:00,114.015,114.03,114.01,114.02,138400000.0
2007-12-24 01:00:00,114.02,114.02,113.98,113.995,607500000.0
2007-12-24 01:05:00,113.995,114.02,113.98,113.995,373800000.0
2007-12-24 01:10:00,114.0,114.025,113.99,114.015,685100000.0
2007-12-24 01:15:00,114.01,114.04,113.99,114.01,80100000.0
2007-12-24 01:20:00,114.01,114.035,113.995,114.03,133100000.0
2007-12-24 01:25:00,114.025,114.025,114.005,114.01,92800000.0
2007-12-24 01:30:00,113.995,114.035,113.995,114.035,155100000.0
2007-12-24 01:35:00,114.035,114.12,114.025,114.07,170300000.0
2007-12-24 01:40:00,114.07,114.08,114.05,114.075,453500000.0
2007-12-24 01:45:00,114.075,114.145,114.075,114.1,839599999.0
2007-12-24 01:50:00,114.1,114.15,114.095,114.105,1579500001.0
2007-12-24 01:55:00,114.105,114.12,114.075,114.1,1925499999.0
2007-12-24 02:00:00,114.1,114.16,114.1,114.145,1831399989.0
2007-12-24 02:05:00,114.145,114.165,114.135,114.135,1495699996.0
2007-12-24 02:10:00,114.14,114.155,114.065,114.075,974400001.0
2007-12-24 02:15:00,114.075,114.095,114.04,114.095,2044799993.0
2007-12-24 02:20:00,114.09,114.13,114.09,114.125,1597400007.0
2007-12-24 02:25:00,114.13,114.14,114.115,114.135,803999999.0
2007-12-24 02:30:00,114.13,114.13,114.105,114.12,517100003.0
2007-12-24 02:35:00,114.12,114.14,114.11,114.13,966100000.0
2007-12-24 02:40:00,114.13,114.14,114.11,114.13,897200000.0
2007-12-24 02:45:00,114.125,114.13,114.11,114.115,547200000.0
2007-12-24 02:50:00,114.115,114.16,114.115,114.16,335900000.0
2007-12-24 02:55:00,114.155,114.16,114.13,114.135,1410099990.0
2007-12-24 03:00:00,114.14,114.15,114.12,114.13,2375799995.0
2007-12-24 03:05:00,114.13,114.14,114.1,114.1,275500000.0
2007-12-24 03:10:00,114.095,114.125,114.095,114.105,309900000.0
2007-12-24 03:15:00,114.11,114.115,114.09,114.11,392400001.0
2007-12-24 03:20:00,114.11,114.11,114.08,114.105,122600000.0
2007-12-24 03:25:00,114.105,114.12,114.09,114.115,324199999.0
2007-12-24 03:30:00,114.1,114.115,114.095,114.11,204100000.0
2007-12-24 03:35:00,114.09,114.12,114.09,114.11,479600006.0
2007-12-24 03:40:00,114.11,114.13,114.1,114.11,537099998.0
2007-12-24 03:45:00,114.1,114.11,114.08,114.095,415200000.0
2007-12-24 03:50:00,114.095,114.1,114.06,114.06,875000002.0
2007-12-24 03:55:00,114.06,114.075,114.05,114.055,654799998.0
2007-12-24 04:00:00,114.055,114.09,114.045,114.08,733700012.0
2007-12-24 04:05:00,114.11,114.11,114.04,114.06,1390599992.0
2007-12-24 04:10:00,114.06,114.075,114.045,114.06,1179200005.0
2007-12-24 04:15:00,114.055,114.1,114.055,114.09,301700001.0
2007-12-24 04:20:00,114.09,114.09,114.06,114.09,1057799995.0
2007-12-24 04:25:00,114.09,114.11,114.06,114.11,1241099995.0
2007-12-24 04:30:00,114.1,114.11,114.08,114.08,170500000.0
2007-12-24 04:35:00,114.085,114.15,114.085,114.1,405000003.0
2007-12-24 04:40:00,114.1,114.1,114.08,114.1,95599998.0
2007-12-24 04:45:00,114.1,114.1,114.075,114.09,606700004.0
2007-12-24 04:50:00,114.09,114.12,114.085,114.105,1673500000.0
2007-12-24 04:55:00,114.105,114.14,114.1,114.13,1894999998.0
2007-12-24 05:00:00,114.13,114.13,114.105,114.11,453499996.0
2007-12-24 05:05:00,114.11,114.12,114.095,114.115,270900000.0
2007-12-24 05:10:00,114.11,114.13,114.09,114.1,317099999.0
2007-12-24 05:15:00,114.1,114.13,114.1,114.11,575299988.0
2007-12-24 05:20:00,114.11,114.14,114.1,114.14,1890199988.0
2007-12-24 05:25:00,114.14,114.14,114.13,114.14,570600000.0
2007-12-24 05:30:00,114.13,114.14,114.12,114.14,694199996.0
2007-12-24 05:35:00,114.14,114.14,114.07,114.125,1300399984.0
2007-12-24 05:40:00,114.13,114.13,114.085,114.1,779099994.0
2007-12-24 05:45:00,114.1,114.12,114.09,114.1,1221600011.0
2007-12-24 05:50:00,114.1,114.11,114.09,114.1,1288600007.0
2007-12-24 05:55:00,114.1,114.14,114.06,114.06,971300015.0
2007-12-24 06:00:00,114.12,114.12,114.085,114.105,655599996.0
2007-12-24 06:05:00,114.11,114.13,114.085,114.13,390500002.0
2007-12-24 06:10:00,114.13,114.135,114.1,114.1,385599999.0
2007-12-24 06:15:00,114.1,114.115,114.095,114.1,1334899988.0
2007-12-24 06:20:00,114.1,114.1,114.085,114.085,190700002.0
2007-12-24 06:25:00,114.1,114.1,114.085,114.1,104200000.0
2007-12-24 06:30:00,114.1,114.1,114.08,114.095,489600000.0
2007-12-24 06:35:00,114.095,114.1,114.075,114.085,690399999.0
2007-12-24 06:40:00,114.09,114.095,114.075,114.08,247199999.0
2007-12-24 06:45:00,114.06,114.08,114.06,114.08,345200000.0
2007-12-24 06:50:00,114.07,114.08,114.045,114.055,580499998.0
2007-12-24 06:55:00,114.05,114.055,114.05,114.05,214400000.0
2007-12-24 07:00:00,114.06,114.065,114.03,114.05,319500000.0
2007-12-24 07:05:00,114.04,114.09,114.04,114.07,1009200002.0
2007-12-24 07:10:00,114.07,114.07,114.035,114.05,1244079994.0
2007-12-24 07:15:00,114.05,114.05,114.015,114.025,1842159976.0
2007-12-24 07:20:00,114.025,114.11,114.0,114.005,1057500000.0
2007-12-24 07:25:00,114.01,114.08,114.0,114.08,591600000.0
2007-12-24 07:30:00,114.03,114.045,114.015,114.045,418699999.0
2007-12-24 07:35:00,114.04,114.07,114.04,114.06,707100003.0
2007-12-24 07:40:00,114.07,114.08,114.045,114.045,567599999.0
2007-12-24 07:45:00,114.07,114.09,114.05,114.05,150100000.0
2007-12-24 07:50:00,114.05,114.08,114.05,114.055,209700000.0
2007-12-24 07:55:00,114.055,114.06,114.04,114.04,320100000.0
2007-12-24 08:00:00,114.04,114.05,114.02,114.045,1075599997.0
2007-12-24 08:05:00,114.045,114.06,114.03,114.06,650299997.0
2007-12-24 08:10:00,114.06,114.1,114.03,114.09,1608799997.0
2007-12-24 08:15:00,114.09,114.11,114.065,114.09,1417999998.0
2007-12-24 08:20:00,114.09,114.11,114.09,114.1,788600001.0
2007-12-24 08:25:00,114.1,114.12,114.08,114.08,786799999.0
2007-12-24 08:30:00,114.08,114.08,114.07,114.08,575500000.0
2007-12-24 08:35:00,114.08,114.09,114.07,114.08,292500001.0
2007-12-24 08:40:00,114.08,114.1,114.055,114.075,694999999.0
2007-12-24 08:45:00,114.075,114.1,114.06,114.1,1049399987.0
2007-12-24 08:50:00,114.1,114.1,114.06,114.07,708399997.0
2007-12-24 08:55:00,114.06,114.1,114.06,114.08,934699996.0
2007-12-24 09:00:00,114.08,114.1,114.075,114.095,947599996.0
2007-12-24 09:05:00,114.09,114.18,114.09,114.18,1453399997.0
2007-12-24 09:10:00,114.18,114.18,114.155,114.18,1069800001.0
2007-12-24 09:15:00,114.18,114.18,114.085,114.1,1201100001.0
2007-12-24 09:20:00,114.1,114.16,114.09,114.155,1091100000.0
2007-12-24 09:25:00,114.155,114.165,114.09,114.1,376500000.0
2007-12-24 09:30:00,114.095,114.115,114.025,114.08,1206100000.0
2007-12-24 09:35:00,114.08,114.095,114.055,114.055,687799999.0
2007-12-24 09:40:00,114.055,114.075,114.02,114.055,530999996.0
2007-12-24 09:45:00,114.055,114.175,114.045,114.155,532400000.0
2007-12-24 09:50:00,114.165,114.175,114.125,114.14,966399999.0
2007-12-24 09:55:00,114.135,114.145,114.115,114.14,648199992.0
2007-12-24 10:00:00,114.14,114.14,114.08,114.105,1944999984.0
2007-12-24 10:05:00,114.11,114.14,114.1,114.115,259500000.0
2007-12-24 10:10:00,114.12,114.12,114.09,114.11,842499998.0
2007-12-24 10:15:00,114.1,114.105,114.045,114.075,4017399985.0
2007-12-24 10:20:00,114.075,114.085,114.04,114.05,1413299989.0
2007-12-24 10:25:00,114.05,114.12,114.04,114.1,691799998.0
2007-12-24 10:30:00,114.1,114.1,114.06,114.08,1054599998.0
2007-12-24 10:35:00,114.08,114.095,114.06,114.095,1148999986.0
2007-12-24 10:40:00,114.095,114.105,114.075,114.075,581700001.0
2007-12-24 10:45:00,114.075,114.085,114.05,114.085,337100003.0
2007-12-24 10:50:00,114.085,114.105,114.075,114.095,603500001.0
2007-12-24 10:55:00,114.09,114.14,114.09,114.095,1445350007.0
2007-12-24 11:00:00,114.095,114.155,114.095,114.105,695100000.0
2007-12-24 11:05:00,114.105,114.155,114.1,114.125,778400001.0
2007-12-24 11:10:00,114.125,114.135,114.085,114.135,1700700001.0
2007-12-24 11:15:00,114.135,114.155,114.11,114.15,1144999998.0
2007-12-24 11:20:00,114.155,114.155,114.12,114.15,482400000.0
2007-12-24 11:25:00,114.15,114.165,114.14,114.16,710199993.0
2007-12-24 11:30:00,114.16,114.165,114.15,114.16,826199998.0
2007-12-24 11:35:00,114.16,114.165,114.075,114.08,1986590016.0
2007-12-24 11:40:00,114.075,114.085,114.065,114.08,938100002.0
2007-12-24 11:45:00,114.085,114.105,114.075,114.095,1324200000.0
2007-12-24 11:50:00,114.09,114.11,114.075,114.095,1031100001.0
2007-12-24 11:55:00,114.095,114.115,114.075,114.11,441400003.0
2007-12-24 12:00:00,114.11,114.155,114.105,114.14,878499998.0
2007-12-24 12:05:00,114.135,114.145,114.105,114.11,485899997.0
2007-12-24 12:10:00,114.105,114.155,114.105,114.125,441400001.0
2007-12-24 12:15:00,114.125,114.155,114.12,114.15,451400000.0
2007-12-24 12:20:00,114.14,114.155,114.12,114.15,446200000.0
2007-12-24 12:25:00,114.15,114.155,114.125,114.145,312100000.0
2007-12-24 12:30:00,114.145,114.155,114.125,114.155,174500000.0
2007-12-24 12:35:00,114.155,114.155,114.13,114.15,1026600000.0
2007-12-24 12:40:00,114.15,114.155,114.1,114.11,981400005.0
2007-12-24 12:45:00,114.11,114.12,114.095,114.11,516700002.0
2007-12-24 12:50:00,114.105,114.135,114.105,114.125,538299996.0
2007-12-24 12:55:00,114.125,114.135,114.11,114.12,377000001.0
2007-12-24 13:00:00,114.12,114.145,114.105,114.145,181299999.0
2007-12-24 13:05:00,114.145,114.155,114.135,114.15,148300000.0
2007-12-24 13:10:00,114.15,114.155,114.12,114.14,454900002.0
2007-12-24 13:15:00,114.145,114.155,114.12,114.14,464800001.0
2007-12-24 13:20:00,114.14,114.155,114.13,114.135,273999999.0
2007-12-24 13:25:00,114.135,114.155,114.125,114.14,290200001.0
2007-12-24 13:30:00,114.14,114.155,114.125,114.145,1032999992.0
2007-12-24 13:35:00,114.145,114.15,114.12,114.14,402000000.0
2007-12-24 13:40:00,114.145,114.155,114.125,114.145,215200000.0
2007-12-24 13:45:00,114.145,114.18,114.135,114.16,698000000.0
2007-12-24 13:50:00,114.165,114.175,114.115,114.145,617200001.0
2007-12-24 13:55:00,114.14,114.165,114.115,114.165,574799999.0
2007-12-24 14:00:00,114.165,114.205,114.145,114.19,724900012.0
2007-12-24 14:05:00,114.185,114.205,114.17,114.2,608607001.0
2007-12-24 14:10:00,114.2,114.205,114.19,114.195,479200001.0
2007-12-24 14:15:00,114.2,114.215,114.175,114.215,535400000.0
2007-12-24 14:20:00,114.215,114.22,114.19,114.195,633800000.0
2007-12-24 14:25:00,114.175,114.21,114.165,114.195,146900000.0
2007-12-24 14:30:00,114.195,114.205,114.17,114.2,529000005.0
2007-12-24 14:35:00,114.2,114.205,114.18,114.195,602300000.0
2007-12-24 14:40:00,114.195,114.2,114.19,114.2,327100000.0
2007-12-24 14:45:00,114.2,114.2,114.165,114.185,361400000.0
2007-12-24 14:50:00,114.185,114.205,114.16,114.185,529000001.0
2007-12-24 14:55:00,114.185,114.205,114.145,114.195,1282199998.0
2007-12-24 15:00:00,114.19,114.205,114.155,114.17,926400001.0
2007-12-24 15:05:00,114.17,114.195,114.165,114.17,647100000.0
2007-12-24 15:10:00,114.175,114.185,114.095,114.105,1238700003.0
2007-12-24 15:15:00,114.11,114.195,114.07,114.185,670000003.0
2007-12-24 15:20:00,114.19,114.195,114.15,114.16,378000000.0
2007-12-24 15:25:00,114.135,114.16,114.115,114.135,930799990.0
2007-12-24 15:30:00,114.135,114.165,114.13,114.14,662099990.0
2007-12-24 15:35:00,114.145,114.155,114.13,114.135,359599999.0
2007-12-24 15:40:00,114.135,114.215,114.13,114.19,786999999.0
2007-12-24 15:45:00,114.19,114.225,114.16,114.215,499199999.0
2007-12-24 15:50:00,114.215,114.215,114.2,114.205,430600000.0
2007-12-24 15:55:00,114.205,114.235,114.2,114.235,729100000.0
2007-12-24 16:00:00,114.235,114.275,114.21,114.265,1301200010.0
2007-12-24 16:05:00,114.265,114.275,114.245,114.25,485300000.0
2007-12-24 16:10:00,114.25,114.28,114.25,114.275,388800002.0
2007-12-24 16:15:00,114.255,114.285,114.255,114.275,626099999.0
2007-12-24 16:20:00,114.275,114.3,114.27,114.295,167100000.0
2007-12-24 16:25:00,114.295,114.3,114.285,114.29,240000000.0
2007-12-24 16:30:00,114.29,114.31,114.285,114.3,455400001.0
2007-12-24 16:35:00,114.295,114.295,114.26,114.265,365899999.0
2007-12-24 16:40:00,114.265,114.31,114.265,114.28,240800000.0
2007-12-24 16:45:00,114.275,114.31,114.265,114.3,567700002.0
2007-12-24 16:50:00,114.3,114.315,114.29,114.315,419899997.0
2007-12-24 16:55:00,114.315,114.325,114.295,114.325,765900003.0
2007-12-24 17:00:00,114.325,114.375,114.3,114.35,1347899990.0
2007-12-24 17:05:00,114.35,114.38,114.34,114.38,1225599999.0
2007-12-24 17:10:00,114.38,114.385,114.345,114.355,540099999.0
2007-12-24 17:15:00,114.355,114.37,114.35,114.365,180000000.0
2007-12-24 17:20:00,114.36,114.37,114.35,114.37,404699998.0
2007-12-24 17:25:00,114.37,114.39,114.36,114.38,664099999.0
2007-12-24 17:30:00,114.38,114.395,114.37,114.385,323900000.0
2007-12-24 17:35:00,114.385,114.4,114.36,114.38,647800003.0
2007-12-24 17:40:00,114.38,114.38,114.345,114.355,262400000.0
2007-12-24 17:45:00,114.36,114.37,114.335,114.36,80300000.0
2007-12-24 17:50:00,114.36,114.38,114.345,114.375,230400000.0
2007-12-24 17:55:00,114.375,114.375,114.35,114.375,513900003.0
2007-12-24 18:00:00,114.375,114.375,114.355,114.365,470500000.0
2007-12-24 18:05:00,114.365,114.435,114.345,114.43,833800007.0
2007-12-24 18:10:00,114.43,114.455,114.42,114.44,709200000.0
2007-12-24 18:15:00,114.44,114.465,114.44,114.455,297699999.0
2007-12-24 18:20:00,114.455,114.46,114.43,114.445,351100000.0
2007-12-24 18:25:00,114.45,114.465,114.425,114.465,322900000.0
2007-12-24 18:30:00,114.465,114.465,114.41,114.435,699800000.0
2007-12-24 18:35:00,114.435,114.465,114.435,114.46,407700000.0
2007-12-24 18:40:00,114.46,114.465,114.43,114.44,348950000.0
2007-12-24 18:45:00,114.445,114.445,114.415,114.42,316700000.0
2007-12-24 18:50:00,114.415,114.425,114.405,114.415,350100000.0
2007-12-24 18:55:00,114.415,114.455,114.415,114.45,567600000.0
2007-12-24 19:00:00,114.43,114.43,114.43,114.43,24000000.0
2007-12-26 07:00:00,114.12,114.125,114.105,114.11,213700000.0
2007-12-26 07:05:00,114.105,114.145,114.1,114.145,599400000.0
2007-12-26 07:10:00,114.15,114.16,114.13,114.14,199100000.0
2007-12-26 07:15:00,114.14,114.145,114.13,114.13,219400000.0
2007-12-26 07:20:00,114.13,114.14,114.095,114.14,399000000.0
2007-12-26 07:25:00,114.13,114.15,114.13,114.15,666000000.0
2007-12-26 07:30:00,114.15,114.15,114.13,114.13,1483900000.0
2007-12-26 07:35:00,114.135,114.14,114.12,114.12,1198900000.0
2007-12-26 07:40:00,114.12,114.14,114.12,114.125,543300000.0
2007-12-26 07:45:00,114.125,114.13,114.095,114.13,594800000.0
2007-12-26 07:50:00,114.13,114.19,114.125,114.155,371400000.0
2007-12-26 07:55:00,114.15,114.18,114.145,114.175,487500000.0
2007-12-26 08:00:00,114.175,114.19,114.16,114.18,270200000.0
2007-12-26 08:05:00,114.18,114.23,114.175,114.22,369600000.0
2007-12-26 08:10:00,114.22,114.225,114.185,114.2,539500000.0
2007-12-26 08:15:00,114.2,114.225,114.195,114.215,205900000.0
2007-12-26 08:20:00,114.21,114.22,114.16,114.165,321900000.0
2007-12-26 08:25:00,114.165,114.175,114.15,114.165,310300000.0
2007-12-26 08:30:00,114.165,114.195,114.16,114.19,245100000.0
2007-12-26 08:35:00,114.19,114.195,114.135,114.14,433900000.0
2007-12-26 08:40:00,114.14,114.16,114.115,114.15,1179200000.0
2007-12-26 08:45:00,114.15,114.15,114.13,114.15,1121500000.0
2007-12-26 08:50:00,114.15,114.15,114.14,114.14,1738300000.0
2007-12-26 08:55:00,114.15,114.175,114.14,114.16,597600000.0
2007-12-26 09:00:00,114.16,114.175,114.135,114.135,789900000.0
2007-12-26 09:05:00,114.135,114.215,114.135,114.2,1623500000.0
2007-12-26 09:10:00,114.2,114.205,114.18,114.19,501900000.0
2007-12-26 09:15:00,114.195,114.2,114.17,114.17,505200000.0
2007-12-26 09:20:00,114.17,114.18,114.16,114.17,1154900000.0
2007-12-26 09:25:00,114.17,114.195,114.17,114.17,689500000.0
2007-12-26 09:30:00,114.17,114.2,114.155,114.19,1431700000.0
2007-12-26 09:35:00,114.19,114.205,114.18,114.2,1566000000.0
2007-12-26 09:40:00,114.2,114.2,114.18,114.185,633000000.0
2007-12-26 09:45:00,114.19,114.195,114.18,114.19,738100000.0
2007-12-26 09:50:00,114.195,114.205,114.18,114.195,1098200000.0
2007-12-26 09:55:00,114.195,114.195,114.175,114.19,633999992.0
2007-12-26 10:00:00,114.19,114.21,114.18,114.185,1798799990.0
2007-12-26 10:05:00,114.185,114.2,114.18,114.195,2153100000.0
2007-12-26 10:10:00,114.195,114.195,114.17,114.185,2110600000.0
2007-12-26 10:15:00,114.185,114.205,114.185,114.19,1352500000.0
2007-12-26 10:20:00,114.19,114.2,114.18,114.195,1540400000.0
2007-12-26 10:25:00,114.19,114.21,114.19,114.21,1158500000.0
2007-12-26 10:30:00,114.2,114.255,114.2,114.235,2241700000.0
2007-12-26 10:35:00,114.235,114.265,114.23,114.25,2003299982.0
2007-12-26 10:40:00,114.25,114.26,114.24,114.25,2200700000.0
2007-12-26 10:45:00,114.25,114.26,114.21,114.22,1428600000.0
2007-12-26 10:50:00,114.22,114.275,114.21,114.275,1775000000.0
2007-12-26 10:55:00,114.275,114.28,114.26,114.26,2650700000.0
2007-12-26 11:00:00,114.26,114.27,114.255,114.26,2261200000.0
2007-12-26 11:05:00,114.26,114.28,114.25,114.26,2652200000.0
2007-12-26 11:10:00,114.235,114.25,114.215,114.24,183600000.0
2007-12-26 11:15:00,114.24,114.27,114.215,114.26,208700000.0
2007-12-26 11:20:00,114.26,114.28,114.24,114.275,109400002.0
2007-12-26 11:25:00,114.275,114.29,114.235,114.27,310900000.0
2007-12-26 11:30:00,114.275,114.29,114.24,114.29,194300000.0
2007-12-26 11:35:00,114.29,114.305,114.255,114.305,199200000.0
2007-12-26 11:40:00,114.3,114.305,114.27,114.285,139900000.0
2007-12-26 11:45:00,114.275,114.29,114.26,114.29,55000000.0
2007-12-26 11:50:00,114.29,114.29,114.265,114.28,344900000.0
2007-12-26 11:55:00,114.28,114.295,114.275,114.29,192100000.0
2007-12-26 12:00:00,114.29,114.29,114.275,114.29,128200000.0
2007-12-26 12:05:00,114.29,114.305,114.28,114.28,186400000.0
2007-12-26 12:10:00,114.285,114.31,114.275,114.3,260200000.0
2007-12-26 12:15:00,114.3,114.305,114.275,114.28,186400000.0
2007-12-26 12:20:00,114.275,114.285,114.24,114.25,954899986.0
2007-12-26 12:25:00,114.255,114.26,114.2,114.22,363100000.0
2007-12-26 12:30:00,114.22,114.24,114.185,114.23,800999985.0
2007-12-26 12:35:00,114.23,114.255,114.205,114.21,473499996.0
2007-12-26 12:40:00,114.21,114.22,114.16,114.18,677300003.0
2007-12-26 12:45:00,114.18,114.19,114.155,114.18,541299999.0
2007-12-26 12:50:00,114.155,114.18,114.11,114.135,711299991.0
2007-12-26 12:55:00,114.135,114.15,114.095,114.11,796499984.0
2007-12-26 13:00:00,114.11,114.18,114.11,114.13,2570200013.0
2007-12-26 13:05:00,114.13,114.155,114.12,114.15,342400001.0
2007-12-26 13:10:00,114.16,114.165,114.125,114.135,161400000.0
2007-12-26 13:15:00,114.135,114.135,114.1,114.12,372599999.0
2007-12-26 13:20:00,114.12,114.12,114.1,114.105,353800000.0
2007-12-26 13:25:00,114.105,114.11,114.09,114.1,94400000.0
2007-12-26 13:30:00,114.085,114.16,114.085,114.155,357200000.0
2007-12-26 13:35:00,114.155,114.165,114.13,114.145,317700000.0
2007-12-26 13:40:00,114.15,114.15,114.115,114.13,205300000.0
2007-12-26 13:45:00,114.13,114.13,114.08,114.115,230500000.0
2007-12-26 13:50:00,114.11,114.12,114.085,114.115,149000001.0
2007-12-26 13:55:00,114.115,114.12,114.09,114.115,243300000.0
2007-12-26 14:00:00,114.115,114.12,114.095,114.12,188600000.0
2007-12-26 14:05:00,114.12,114.16,114.09,114.145,471000000.0
2007-12-26 14:10:00,114.15,114.15,114.11,114.12,423899996.0
2007-12-26 14:15:00,114.13,114.135,114.11,114.115,267500000.0
2007-12-26 14:20:00,114.115,114.13,114.085,114.11,114700000.0
2007-12-26 14:25:00,114.12,114.12,114.09,114.12,406400000.0
2007-12-26 14:30:00,114.12,114.14,114.1,114.135,184540000.0
2007-12-26 14:35:00,114.11,114.195,114.11,114.175,1235599986.0
2007-12-26 14:40:00,114.175,114.185,114.155,114.165,743800005.0
2007-12-26 14:45:00,114.165,114.175,114.15,114.155,286299996.0
2007-12-26 14:50:00,114.12,114.175,114.12,114.16,314000000.0
2007-12-26 14:55:00,114.16,114.18,114.105,114.14,2056099986.0
2007-12-26 15:00:00,114.14,114.14,114.04,114.045,1797199998.0
2007-12-26 15:05:00,114.045,114.05,113.98,113.98,2232400000.0
2007-12-26 15:10:00,113.98,114.09,113.96,114.085,1673750002.0
2007-12-26 15:15:00,114.085,114.15,114.07,114.14,1667600001.0
2007-12-26 15:20:00,114.14,114.19,114.125,114.165,3956900001.0
2007-12-26 15:25:00,114.165,114.17,114.105,114.12,3532199991.0
2007-12-26 15:30:00,114.12,114.12,114.055,114.07,2420100015.0
2007-12-26 15:35:00,114.07,114.09,114.055,114.07,2360100000.0
2007-12-26 15:40:00,114.07,114.1,114.05,114.09,2409100006.0
2007-12-26 15:45:00,114.09,114.12,114.07,114.07,3540000009.0
2007-12-26 15:50:00,114.07,114.09,114.055,114.08,1371999992.0
2007-12-26 15:55:00,114.08,114.09,114.05,114.06,1334299994.0
2007-12-26 16:00:00,114.06,114.08,114.035,114.05,3198799999.0
2007-12-26 16:05:00,114.05,114.05,114.005,114.01,1763600011.0
2007-12-26 16:10:00,114.01,114.05,114.01,114.03,3963099978.0
2007-12-26 16:15:00,114.03,114.04,114.015,114.03,3044600015.0
2007-12-26 16:20:00,114.03,114.04,114.0,114.01,1417000009.0
2007-12-26 16:25:00,114.0,114.02,113.99,114.01,1860439997.0
2007-12-26 16:30:00,114.01,114.03,113.99,114.01,3484599990.0
2007-12-26 16:35:00,114.02,114.04,113.995,114.01,3274399977.0
2007-12-26 16:40:00,114.01,114.02,114.0,114.01,2709300009.0
2007-12-26 16:45:00,114.01,114.03,114.0,114.015,4658499984.0
2007-12-26 16:50:00,114.01,114.04,114.01,114.015,2670500014.0
2007-12-26 16:55:00,114.015,114.19,114.005,114.18,4066900003.0
2007-12-26 17:00:00,114.18,114.18,114.08,114.09,2525700002.0
2007-12-26 17:05:00,114.09,114.09,114.01,114.08,4169399998.0
2007-12-26 17:10:00,114.08,114.1,114.05,114.09,2467100002.0
2007-12-26 17:15:00,114.09,114.1,114.015,114.03,2750800009.0
2007-12-26 17:20:00,114.03,114.03,113.99,114.0,2907499997.0
2007-12-26 17:25:00,114.0,114.04,113.99,114.01,4067450002.0
2007-12-26 17:30:00,114.005,114.05,114.005,114.04,2197300003.0
2007-12-26 17:35:00,114.04,114.05,114.02,114.02,1719099992.0
2007-12-26 17:40:00,114.02,114.04,113.995,114.0,2752549965.0
2007-12-26 17:45:00,114.01,114.03,113.995,114.01,2635699987.0
2007-12-26 17:50:00,114.005,114.03,114.0,114.025,2277900002.0
2007-12-26 17:55:00,114.025,114.1,114.0,114.09,3577299996.0
2007-12-26 18:00:00,114.09,114.1,114.035,114.035,2639899999.0
2007-12-26 18:05:00,114.035,114.05,114.025,114.05,2123300000.0
2007-12-26 18:10:00,114.05,114.06,114.04,114.05,1945200000.0
2007-12-26 18:15:00,114.05,114.06,114.025,114.04,1442540000.0
2007-12-26 18:20:00,114.04,114.05,114.015,114.03,1804099999.0
2007-12-26 18:25:00,114.03,114.05,114.015,114.02,2257299997.0
2007-12-26 18:30:00,114.02,114.03,114.0,114.02,2397000001.0
2007-12-26 18:35:00,114.02,114.09,114.01,114.075,2232499999.0
2007-12-26 18:40:00,114.075,114.12,114.07,114.07,3514899982.0
2007-12-26 18:45:00,114.07,114.12,114.065,114.08,1951999998.0
2007-12-26 18:50:00,114.08,114.11,114.08,114.1,1180500003.0
2007-12-26 18:55:00,114.09,114.11,114.07,114.08,1183500000.0
2007-12-26 19:00:00,114.08,114.11,114.08,114.09,1026000000.0
2007-12-26 19:05:00,114.09,114.1,114.075,114.09,974000000.0
2007-12-26 19:10:00,114.09,114.17,114.09,114.16,1603899992.0
2007-12-26 19:15:00,114.16,114.17,114.145,114.17,2499100000.0
2007-12-26 19:20:00,114.17,114.18,114.16,114.17,1558800005.0
2007-12-26 19:25:00,114.16,114.17,114.16,114.17,1060500000.0
2007-12-26 19:30:00,114.17,114.17,114.13,114.16,1861849984.0
2007-12-26 19:35:00,114.16,114.16,114.13,114.16,1275600003.0
2007-12-26 19:40:00,114.16,114.17,114.12,114.12,1092100003.0
2007-12-26 19:45:00,114.13,114.16,114.12,114.155,1621420008.0
2007-12-26 19:50:00,114.15,114.18,114.145,114.18,1952600001.0
2007-12-26 19:55:00,114.18,114.2,114.13,114.17,2609100002.0
2007-12-26 20:00:00,114.17,114.18,114.16,114.18,2060100008.0
2007-12-26 20:05:00,114.18,114.22,114.17,114.18,2258799996.0
2007-12-26 20:10:00,114.17,114.22,114.15,114.17,1344299997.0
2007-12-26 20:15:00,114.17,114.19,114.14,114.17,1525300002.0
2007-12-26 20:20:00,114.17,114.17,114.13,114.17,1225200002.0
2007-12-26 20:25:00,114.17,114.17,114.14,114.15,2145799994.0
2007-12-26 20:30:00,114.15,114.17,114.145,114.16,1317700000.0
2007-12-26 20:35:00,114.16,114.16,114.12,114.13,2508100004.0
2007-12-26 20:40:00,114.13,114.15,114.115,114.14,911499995.0
2007-12-26 20:45:00,114.14,114.16,114.115,114.15,770799999.0
2007-12-26 20:50:00,114.15,114.19,114.12,114.16,574600000.0
2007-12-26 20:55:00,114.16,114.18,114.15,114.155,1184500002.0
2007-12-26 21:00:00,114.18,114.18,114.155,114.16,640600001.0
2007-12-26 21:05:00,114.16,114.18,114.15,114.17,1097299990.0
2007-12-26 21:10:00,114.17,114.18,114.15,114.16,1110299997.0
2007-12-26 21:15:00,114.16,114.17,114.14,114.16,1954600003.0
2007-12-26 21:20:00,114.16,114.18,114.14,114.16,1157399998.0
2007-12-26 21:25:00,114.135,114.16,114.13,114.15,1173699994.0
2007-12-26 21:30:00,114.15,114.17,114.13,114.16,1347999998.0
2007-12-26 21:35:00,114.16,114.16,114.13,114.16,585200000.0
2007-12-26 21:40:00,114.16,114.16,114.13,114.15,406300000.0
2007-12-26 21:45:00,114.15,114.17,114.14,114.15,623800000.0
2007-12-26 21:50:00,114.15,114.26,114.15,114.25,2846159994.0
2007-12-26 21:55:00,114.26,114.31,114.23,114.24,4061399988.0
2007-12-26 22:00:00,114.24,114.24,114.21,114.23,2067399995.0
2007-12-26 22:05:00,114.23,114.23,114.2,114.2,2194300016.0
2007-12-26 22:10:00,114.21,114.23,114.185,114.21,2065699999.0
2007-12-26 22:15:00,114.21,114.23,114.19,114.2,570600000.0
2007-12-26 22:20:00,114.2,114.24,114.195,114.24,1121799988.0
2007-12-26 22:25:00,114.24,114.24,114.205,114.22,1108799997.0
2007-12-26 22:30:00,114.23,114.27,114.195,114.26,777600000.0
2007-12-26 22:35:00,114.26,114.26,114.23,114.25,640199996.0
2007-12-26 22:40:00,114.25,114.32,114.24,114.29,2133199999.0
2007-12-26 22:45:00,114.29,114.3,114.255,114.3,2179700002.0
2007-12-26 22:50:00,114.3,114.32,114.27,114.32,1482499993.0
2007-12-26 22:55:00,114.32,114.34,114.3,114.32,2242300009.0
2007-12-26 23:00:00,114.32,114.335,114.315,114.335,594300000.0
2007-12-26 23:05:00,114.33,114.335,114.275,114.31,1527699988.0
2007-12-26 23:10:00,114.31,114.33,114.285,114.33,675300002.0
2007-12-26 23:15:00,114.33,114.33,114.265,114.29,573500004.0
2007-12-26 23:20:00,114.29,114.3,114.285,114.29,337199999.0
2007-12-26 23:25:00,114.19,114.29,114.19,114.28,1283300000.0
2007-12-26 23:30:00,114.28,114.3,114.27,114.3,658300000.0
2007-12-26 23:35:00,114.3,114.335,114.295,114.32,1294800003.0
2007-12-26 23:40:00,114.31,114.32,114.275,114.28,1342699999.0
2007-12-26 23:45:00,114.28,114.305,114.265,114.295,604700000.0
2007-12-26 23:50:00,114.3,114.32,114.285,114.29,1052800000.0
2007-12-26 23:55:00,114.29,114.34,114.29,114.31,1597200003.0
2007-12-27 00:00:00,114.3,114.32,114.18,114.21,3408200028.0
2007-12-27 00:05:00,114.21,114.22,114.2,114.21,972099993.0
2007-12-27 00:10:00,114.21,114.22,114.19,114.22,1304199985.0
2007-12-27 00:15:00,114.22,114.23,114.2,114.2,555400000.0
2007-12-27 00:20:00,114.22,114.22,114.2,114.22,177600000.0
2007-12-27 00:25:00,114.22,114.22,114.2,114.22,61300000.0
2007-12-27 00:30:00,114.21,114.23,114.21,114.21,87900000.0
2007-12-27 00:35:00,114.22,114.25,114.21,114.24,643899999.0
2007-12-27 00:40:00,114.23,114.25,114.23,114.25,265800004.0
2007-12-27 00:45:00,114.215,114.25,114.215,114.23,551800003.0
2007-12-27 00:50:00,114.23,114.24,114.22,114.23,313700000.0
2007-12-27 00:55:00,114.24,114.25,114.22,114.24,699200000.0
2007-12-27 01:00:00,114.24,114.25,114.21,114.23,1568700008.0
2007-12-27 01:05:00,114.23,114.275,114.23,114.265,1360899999.0
2007-12-27 01:10:00,114.265,114.295,114.225,114.245,474010000.0
2007-12-27 01:15:00,114.26,114.285,114.245,114.275,476300000.0
2007-12-27 01:20:00,114.24,114.285,114.23,114.27,416500000.0
2007-12-27 01:25:00,114.27,114.27,114.24,114.26,235400000.0
2007-12-27 01:30:00,114.26,114.26,114.24,114.25,405100000.0
2007-12-27 01:35:00,114.26,114.26,114.195,114.22,238000000.0
2007-12-27 01:40:00,114.215,114.22,114.195,114.205,356700000.0
2007-12-27 01:45:00,114.2,114.235,114.195,114.23,472700000.0
2007-12-27 01:50:00,114.23,114.25,114.23,114.245,882499996.0
2007-12-27 01:55:00,114.235,114.24,114.22,114.23,163400001.0
2007-12-27 02:00:00,114.24,114.26,114.22,114.225,528300001.0
2007-12-27 02:05:00,114.22,114.255,114.2,114.215,660899997.0
2007-12-27 02:10:00,114.215,114.265,114.215,114.235,1537199999.0
2007-12-27 02:15:00,114.24,114.275,114.235,114.26,1376700002.0
2007-12-27 02:20:00,114.23,114.285,114.23,114.265,2548199997.0
2007-12-27 02:25:00,114.265,114.295,114.255,114.285,1899799998.0
2007-12-27 02:30:00,114.285,114.305,114.28,114.295,3135599999.0
2007-12-27 02:35:00,114.29,114.335,114.285,114.335,2162699992.0
2007-12-27 02:40:00,114.335,114.335,114.275,114.275,1986199986.0
2007-12-27 02:45:00,114.275,114.32,114.275,114.315,1634499996.0
2007-12-27 02:50:00,114.32,114.34,114.295,114.335,4082499983.0
2007-12-27 02:55:00,114.335,114.365,114.325,114.34,2686799995.0
2007-12-27 03:00:00,114.34,114.355,114.31,114.325,1755700000.0
2007-12-27 03:05:00,114.325,114.33,114.29,114.315,2189399997.0
2007-12-27 03:10:00,114.315,114.32,114.28,114.315,1441099997.0
2007-12-27 03:15:00,114.31,114.32,114.295,114.3,1096400000.0
2007-12-27 03:20:00,114.3,114.31,114.295,114.295,496700000.0
2007-12-27 03:25:00,114.295,114.31,114.27,114.27,1008100000.0
2007-12-27 03:30:00,114.27,114.275,114.235,114.245,1217200000.0
2007-12-27 03:35:00,114.245,114.265,114.235,114.25,3468700026.0
2007-12-27 03:40:00,114.255,114.28,114.25,114.28,727200005.0
2007-12-27 03:45:00,114.265,114.28,114.23,114.245,3481499975.0
2007-12-27 03:50:00,114.245,114.255,114.225,114.255,1180099996.0
2007-12-27 03:55:00,114.255,114.33,114.24,114.325,5310099999.0
2007-12-27 04:00:00,114.325,114.34,114.22,114.245,2669800000.0
2007-12-27 04:05:00,114.245,114.255,114.22,114.235,1412199995.0
2007-12-27 04:10:00,114.235,114.265,114.215,114.255,1869099998.0
2007-12-27 04:15:00,114.255,114.27,114.25,114.26,3154099972.0
2007-12-27 04:20:00,114.26,114.265,114.245,114.255,2522199981.0
2007-12-27 04:25:00,114.255,114.265,114.235,114.25,2337500001.0
2007-12-27 04:30:00,114.25,114.255,114.225,114.24,975800009.0
2007-12-27 04:35:00,114.245,114.255,114.23,114.245,1039200000.0
2007-12-27 04:40:00,114.245,114.265,114.245,114.25,900200010.0
2007-12-27 04:45:00,114.25,114.26,114.24,114.255,634400001.0
2007-12-27 04:50:00,114.24,114.26,114.24,114.245,1164800000.0
2007-12-27 04:55:00,114.245,114.27,114.24,114.26,572400001.0
2007-12-27 05:00:00,114.26,114.275,114.235,114.24,702699996.0
2007-12-27 05:05:00,114.24,114.26,114.23,114.255,1192700001.0
2007-12-27 05:10:00,114.24,114.25,114.215,114.225,463900000.0
2007-12-27 05:15:00,114.22,114.285,114.22,114.26,657100000.0
2007-12-27 05:20:00,114.26,114.27,114.25,114.26,588000001.0
2007-12-27 05:25:00,114.26,114.265,114.245,114.26,318200000.0
2007-12-27 05:30:00,114.265,114.27,114.255,114.27,587200000.0
2007-12-27 05:35:00,114.27,114.27,114.255,114.26,617800000.0
2007-12-27 05:40:00,114.265,114.27,114.255,114.26,820700000.0
2007-12-27 05:45:00,114.26,114.265,114.245,114.26,490900004.0
2007-12-27 05:50:00,114.26,114.265,114.245,114.245,259000000.0
2007-12-27 05:55:00,114.18,114.26,114.18,114.25,626000000.0
2007-12-27 06:00:00,114.25,114.29,114.24,114.29,418000000.0
2007-12-27 06:05:00,114.29,114.29,114.265,114.27,282900001.0
2007-12-27 06:10:00,114.275,114.28,114.25,114.25,146700000.0
2007-12-27 06:15:00,114.25,114.26,114.24,114.25,164800000.0
2007-12-27 06:20:00,114.25,114.255,114.195,114.21,369900000.0
2007-12-27 06:25:00,114.21,114.225,114.16,114.195,1001699999.0
2007-12-27 06:30:00,114.2,114.21,114.185,114.205,273200003.0
2007-12-27 06:35:00,114.2,114.21,114.185,114.185,185500000.0
2007-12-27 06:40:00,114.18,114.195,114.15,114.18,687800001.0
2007-12-27 06:45:00,114.18,114.21,114.165,114.2,636100000.0
2007-12-27 06:50:00,114.2,114.21,114.195,114.21,140100000.0
2007-12-27 06:55:00,114.21,114.235,114.19,114.235,213500001.0
2007-12-27 07:00:00,114.235,114.235,114.21,114.215,275300000.0
2007-12-27 07:05:00,114.22,114.24,114.205,114.24,205600000.0
2007-12-27 07:10:00,114.24,114.28,114.24,114.27,597000000.0
2007-12-27 07:15:00,114.27,114.28,114.245,114.26,277300000.0
2007-12-27 07:20:00,114.26,114.28,114.255,114.265,352600001.0
2007-12-27 07:25:00,114.265,114.28,114.265,114.265,108900000.0
2007-12-27 07:30:00,114.27,114.28,114.205,114.23,533300000.0
2007-12-27 07:35:00,114.23,114.23,114.155,114.17,696000000.0
2007-12-27 07:40:00,114.17,114.2,114.15,114.18,787400000.0
2007-12-27 07:45:00,114.18,114.195,114.165,114.195,997199997.0
2007-12-27 07:50:00,114.195,114.255,114.18,114.255,1477000000.0
2007-12-27 07:55:00,114.255,114.285,114.235,114.265,1413300000.0
2007-12-27 08:00:00,114.265,114.275,114.235,114.25,619900000.0
2007-12-27 08:05:00,114.245,114.25,114.215,114.225,518700000.0
2007-12-27 08:10:00,114.225,114.23,114.21,114.215,192800000.0
2007-12-27 08:15:00,114.22,114.23,114.205,114.23,279500000.0
2007-12-27 08:20:00,114.23,114.23,114.195,114.2,265500000.0
2007-12-27 08:25:00,114.2,114.21,114.185,114.205,523600000.0
2007-12-27 08:30:00,114.2,114.225,114.18,114.21,654200000.0
2007-12-27 08:35:00,114.215,114.23,114.2,114.215,195500000.0
2007-12-27 08:40:00,114.21,114.22,114.155,114.155,1120700000.0
2007-12-27 08:45:00,114.155,114.175,114.155,114.165,1326599999.0
2007-12-27 08:50:00,114.165,114.19,114.16,114.17,917400000.0
2007-12-27 08:55:00,114.17,114.19,114.12,114.14,1166199999.0
2007-12-27 09:00:00,114.135,114.19,114.115,114.19,1382700004.0
2007-12-27 09:05:00,114.19,114.23,114.185,114.22,1477599999.0
2007-12-27 09:10:00,114.215,114.22,114.19,114.2,915400003.0
2007-12-27 09:15:00,114.2,114.26,114.185,114.235,1195300000.0
2007-12-27 09:20:00,114.24,114.24,114.185,114.21,945100001.0
2007-12-27 09:25:00,114.21,114.23,114.2,114.21,1131399999.0
2007-12-27 09:30:00,114.22,114.24,114.2,114.22,2015600003.0
2007-12-27 09:35:00,114.22,114.25,114.21,114.22,1753300000.0
2007-12-27 09:40:00,114.225,114.265,114.225,114.23,1877099994.0
2007-12-27 09:45:00,114.23,114.24,114.21,114.24,2091299970.0
2007-12-27 09:50:00,114.24,114.26,114.22,114.225,1842999999.0
2007-12-27 09:55:00,114.225,114.26,114.215,114.26,2339099999.0
2007-12-27 10:00:00,114.26,114.32,114.23,114.29,2844530035.0
2007-12-27 10:05:00,114.29,114.305,114.27,114.29,3006600004.0
2007-12-27 10:10:00,114.29,114.31,114.27,114.27,1601600000.0
2007-12-27 10:15:00,114.27,114.28,114.175,114.2,3043500007.0
2007-12-27 10:20:00,114.2,114.25,114.19,114.25,2714200003.0
2007-12-27 10:25:00,114.25,114.26,114.205,114.23,2345400000.0
2007-12-27 10:30:00,114.23,114.28,114.23,114.25,2516400003.0
2007-12-27 10:35:00,114.25,114.29,114.25,114.265,1860860002.0
2007-12-27 10:40:00,114.265,114.28,114.235,114.235,2072449997.0
2007-12-27 10:45:00,114.235,114.25,114.18,114.225,2328920001.0
2007-12-27 10:50:00,114.225,114.23,114.19,114.2,2023399993.0
2007-12-27 10:55:00,114.2,114.24,114.2,114.23,2130000001.0
2007-12-27 11:00:00,114.23,114.25,114.2,114.24,2098800001.0
2007-12-27 11:05:00,114.24,114.26,114.215,114.225,2487099997.0
2007-12-27 11:10:00,114.23,114.26,114.21,114.235,3070500006.0
2007-12-27 11:15:00,114.24,114.25,114.16,114.165,2145449997.0
2007-12-27 11:20:00,114.165,114.22,114.165,114.22,2709804390.0
2007-12-27 11:25:00,114.22,114.32,114.195,114.275,3249700015.0
2007-12-27 11:30:00,114.275,114.3,114.255,114.28,3786300005.0
2007-12-27 11:35:00,114.275,114.28,114.22,114.22,1880199993.0
2007-12-27 11:40:00,114.22,114.29,114.22,114.285,1183579995.0
2007-12-27 11:45:00,114.285,114.285,114.245,114.26,1675100000.0
2007-12-27 11:50:00,114.26,114.26,114.225,114.24,1402099999.0
2007-12-27 11:55:00,114.24,114.27,114.225,114.24,1601000011.0
2007-12-27 12:00:00,114.24,114.29,114.225,114.27,1434100002.0
2007-12-27 12:05:00,114.275,114.29,114.255,114.285,1394800000.0
2007-12-27 12:10:00,114.285,114.32,114.26,114.31,1386500001.0
2007-12-27 12:15:00,114.31,114.32,114.27,114.27,1405500801.0
2007-12-27 12:20:00,114.275,114.31,114.27,114.29,1632500001.0
2007-12-27 12:25:00,114.29,114.34,114.29,114.315,2233631010.0
2007-12-27 12:30:00,114.315,114.36,114.305,114.35,2999299997.0
2007-12-27 12:35:00,114.35,114.36,114.32,114.33,1479600004.0
2007-12-27 12:40:00,114.33,114.34,114.31,114.32,906200000.0
2007-12-27 12:45:00,114.32,114.36,114.3,114.335,1352899996.0
2007-12-27 12:50:00,114.335,114.36,114.32,114.325,766099998.0
2007-12-27 12:55:00,114.32,114.35,114.315,114.33,1350800001.0
2007-12-27 13:00:00,114.33,114.34,114.315,114.34,1945460007.0
2007-12-27 13:05:00,114.33,114.38,114.325,114.38,1532700000.0
2007-12-27 13:10:00,114.38,114.38,114.34,114.375,1046300006.0
2007-12-27 13:15:00,114.37,114.38,114.325,114.33,1467900000.0
2007-12-27 13:20:00,114.33,114.36,114.32,114.36,736299998.0
2007-12-27 13:25:00,114.36,114.39,114.34,114.38,1316700000.0
2007-12-27 13:30:00,114.38,114.41,114.375,114.41,2318200006.0
2007-12-27 13:35:00,114.41,114.45,114.4,114.42,1786989998.0
2007-12-27 13:40:00,114.42,114.44,114.415,114.43,1416800001.0
2007-12-27 13:45:00,114.43,114.46,114.41,114.41,2245900002.0
2007-12-27 13:50:00,114.41,114.44,114.405,114.44,1765499997.0
2007-12-27 13:55:00,114.45,114.48,114.44,114.465,2813100006.0
2007-12-27 14:00:00,114.465,114.48,114.445,114.48,2168800001.0
2007-12-27 14:05:00,114.48,114.51,114.36,114.43,2355599998.0
2007-12-27 14:10:00,114.43,114.44,114.34,114.37,2750079996.0
2007-12-27 14:15:00,114.37,114.39,114.365,114.375,2050000005.0
2007-12-27 14:20:00,114.37,114.6,114.37,114.57,4996059999.0
2007-12-27 14:25:00,114.57,114.66,114.56,114.57,2429559996.0
2007-12-27 14:30:00,114.57,114.65,114.55,114.64,4253200002.0
2007-12-27 14:35:00,114.64,114.64,114.57,114.58,1738100002.0
2007-12-27 14:40:00,114.58,114.585,114.515,114.56,2114000008.0
2007-12-27 14:45:00,114.56,114.56,114.53,114.55,2357099993.0
2007-12-27 14:50:00,114.55,114.56,114.53,114.535,2141099998.0
2007-12-27 14:55:00,114.54,114.56,114.52,114.52,2965050004.0
2007-12-27 15:00:00,114.525,114.56,114.515,114.54,2612199990.0
2007-12-27 15:05:00,114.54,114.55,114.495,114.5,5388999990.0
2007-12-27 15:10:00,114.5,114.525,114.465,114.49,5397099998.0
2007-12-27 15:15:00,114.49,114.54,114.49,114.54,3245300001.0
2007-12-27 15:20:00,114.54,114.62,114.54,114.555,5282200003.0
2007-12-27 15:25:00,114.555,114.57,114.51,114.52,2680600000.0
2007-12-27 15:30:00,114.52,114.54,114.35,114.39,6993600005.0
2007-12-27 15:35:00,114.39,114.39,114.1,114.11,9817149967.0
2007-12-27 15:40:00,114.1,114.14,114.1,114.13,10525000025.0
2007-12-27 15:45:00,114.14,114.15,114.07,114.14,10269599995.0
2007-12-27 15:50:00,114.14,114.18,114.135,114.18,8909399936.0
2007-12-27 15:55:00,114.18,114.2,114.09,114.18,7570900016.0
2007-12-27 16:00:00,114.23,114.23,113.98,114.0,7911500030.0
2007-12-27 16:05:00,114.0,114.21,113.99,114.2,8413950149.0
2007-12-27 16:10:00,114.1,114.19,114.06,114.17,10215000061.0
2007-12-27 16:15:00,114.16,114.22,114.14,114.18,9276319962.0
2007-12-27 16:20:00,114.18,114.23,114.13,114.16,5874200023.0
2007-12-27 16:25:00,114.16,114.18,114.13,114.14,3845499988.0
2007-12-27 16:30:00,114.14,114.17,114.13,114.14,4143999974.0
2007-12-27 16:35:00,114.14,114.17,114.09,114.12,6196100029.0
2007-12-27 16:40:00,114.12,114.16,114.11,114.16,8587399984.0
2007-12-27 16:45:00,114.16,114.17,114.15,114.16,4829400014.0
2007-12-27 16:50:00,114.16,114.2,114.155,114.2,5692500001.0
2007-12-27 16:55:00,114.2,114.22,114.15,114.2,7272500000.0
2007-12-27 17:00:00,114.2,114.25,114.19,114.2,6886899988.0
2007-12-27 17:05:00,114.2,114.23,114.19,114.225,6244099963.0
2007-12-27 17:10:00,114.225,114.225,114.17,114.19,4858699989.0
2007-12-27 17:15:00,114.19,114.22,114.17,114.22,4370730006.0
2007-12-27 17:20:00,114.22,114.25,114.19,114.19,3768000009.0
2007-12-27 17:25:00,114.18,114.21,114.17,114.2,5699100019.0
2007-12-27 17:30:00,114.2,114.2,114.12,114.15,7536899942.0
2007-12-27 17:35:00,114.15,114.16,114.075,114.09,6643299999.0
2007-12-27 17:40:00,113.95,114.14,113.93,114.13,7935899984.0
2007-12-27 17:45:00,114.12,114.13,114.075,114.12,8258899988.0
2007-12-27 17:50:00,114.12,114.17,114.09,114.1,7081699984.0
2007-12-27 17:55:00,114.1,114.16,113.94,114.16,5807599990.0
2007-12-27 18:00:00,114.16,114.17,114.115,114.12,5786300019.0
2007-12-27 18:05:00,114.12,114.13,113.91,113.91,7269400008.0
2007-12-27 18:10:00,114.04,114.06,113.92,113.93,9258900015.0
2007-12-27 18:15:00,113.92,113.95,113.84,113.88,9412600003.0
2007-12-27 18:20:00,113.88,113.94,113.86,113.92,7817000030.0
2007-12-27 18:25:00,113.9,114.04,113.89,114.01,5823800018.0
2007-12-27 18:30:00,114.01,114.03,113.95,113.98,4776400022.0
2007-12-27 18:35:00,113.975,114.02,113.955,113.965,3432800001.0
2007-12-27 18:40:00,113.965,114.0,113.96,114.0,3087500005.0
2007-12-27 18:45:00,114.0,114.0,113.945,113.96,4487800003.0
2007-12-27 18:50:00,113.96,114.03,113.91,113.97,5036199972.0
2007-12-27 18:55:00,113.965,114.01,113.965,113.99,5458800017.0
2007-12-27 19:00:00,114.0,114.05,113.97,114.0,5479200002.0
2007-12-27 19:05:00,114.0,114.01,113.935,113.935,5471599985.0
2007-12-27 19:10:00,113.94,113.98,113.65,113.955,8217199982.0
2007-12-27 19:15:00,113.955,113.96,113.9,113.93,6381799998.0
2007-12-27 19:20:00,113.93,113.95,113.91,113.92,4816499992.0
2007-12-27 19:25:00,113.92,113.95,113.65,113.81,8004299979.0
2007-12-27 19:30:00,113.66,113.8,113.65,113.76,7600400002.0
2007-12-27 19:35:00,113.76,113.78,113.75,113.75,6267499974.0
2007-12-27 19:40:00,113.75,113.76,113.61,113.62,7685930021.0
2007-12-27 19:45:00,113.65,113.71,113.61,113.7,7542499967.0
2007-12-27 19:50:00,113.7,113.73,113.67,113.68,6858000024.0
2007-12-27 19:55:00,113.67,113.71,113.575,113.59,6990400022.0
2007-12-27 20:00:00,113.69,113.7,113.6,113.68,4801300047.0
2007-12-27 20:05:00,113.68,113.69,113.66,113.67,4591900001.0
2007-12-27 20:10:00,113.67,113.69,113.66,113.67,2955500012.0
2007-12-27 20:15:00,113.67,113.68,113.62,113.64,2529999997.0
2007-12-27 20:20:00,113.64,113.64,113.59,113.61,2300900023.0
2007-12-27 20:25:00,113.61,113.68,113.6,113.68,3252600015.0
2007-12-27 20:30:00,113.68,113.68,113.64,113.64,1907600001.0
2007-12-27 20:35:00,113.64,113.66,113.58,113.625,3877000001.0
2007-12-27 20:40:00,113.625,113.67,113.62,113.66,2937699996.0
2007-12-27 20:45:00,113.66,113.67,113.61,113.64,3555799990.0
2007-12-27 20:50:00,113.64,113.74,113.62,113.73,5519100026.0
2007-12-27 20:55:00,113.73,113.75,113.72,113.73,3379350011.0
2007-12-27 21:00:00,113.73,113.73,113.63,113.67,4820899995.0
2007-12-27 21:05:00,113.66,113.73,113.66,113.72,3140500001.0
2007-12-27 21:10:00,113.72,113.77,113.72,113.75,3086300011.0
2007-12-27 21:15:00,113.75,113.76,113.73,113.74,1909699995.0
2007-12-27 21:20:00,113.74,113.75,113.69,113.7,2558199993.0
2007-12-27 21:25:00,113.685,113.7,113.65,113.66,2869200003.0
2007-12-27 21:30:00,113.66,113.71,113.64,113.7,5613000014.0
2007-12-27 21:35:00,113.7,113.71,113.67,113.71,2672100000.0
2007-12-27 21:40:00,113.71,113.71,113.67,113.68,2442400004.0
2007-12-27 21:45:00,113.68,113.71,113.68,113.71,2817000008.0
2007-12-27 21:50:00,113.71,113.74,113.69,113.72,3090499996.0
2007-12-27 21:55:00,113.72,113.76,113.68,113.68,5043600007.0
2007-12-27 22:00:00,113.68,113.71,113.67,113.69,3183700008.0
2007-12-27 22:05:00,113.7,113.71,113.66,113.66,1309899996.0
2007-12-27 22:10:00,113.66,113.67,113.65,113.66,2010399986.0
2007-12-27 22:15:00,113.66,113.69,113.645,113.68,518500000.0
2007-12-27 22:20:00,113.67,113.68,113.66,113.68,970399992.0
2007-12-27 22:25:00,113.68,113.68,113.64,113.66,1902100002.0
2007-12-27 22:30:00,113.65,113.68,113.62,113.66,2694399998.0
2007-12-27 22:35:00,113.66,113.7,113.63,113.68,4994600011.0
2007-12-27 22:40:00,113.68,113.69,113.665,113.68,2623799999.0
2007-12-27 22:45:00,113.68,113.7,113.65,113.66,3002199992.0
2007-12-27 22:50:00,113.64,113.71,113.63,113.71,3233699999.0
2007-12-27 22:55:00,113.71,113.71,113.64,113.68,3647400006.0
2007-12-27 23:00:00,113.68,113.7,113.66,113.69,1236000008.0
2007-12-27 23:05:00,113.69,113.73,113.68,113.7,1588099999.0
2007-12-27 23:10:00,113.7,113.7,113.68,113.7,1239100000.0
2007-12-27 23:15:00,113.685,113.75,113.685,113.72,1252599998.0
2007-12-27 23:20:00,113.72,113.72,113.68,113.7,652720000.0
2007-12-27 23:25:00,113.7,113.71,113.68,113.7,654400001.0
2007-12-27 23:30:00,113.7,113.72,113.67,113.7,1850100002.0
2007-12-27 23:35:00,113.69,113.71,113.67,113.7,938599989.0
2007-12-27 23:40:00,113.7,113.73,113.67,113.73,1209700005.0
2007-12-27 23:45:00,113.73,113.73,113.68,113.68,946200006.0
2007-12-27 23:50:00,113.68,113.7,113.67,113.69,433200002.0
2007-12-27 23:55:00,113.665,113.74,113.665,113.7,850600002.0
2007-12-28 00:00:00,113.71,113.71,113.67,113.7,1519000000.0
2007-12-28 00:05:00,113.7,113.7,113.65,113.68,1643000006.0
2007-12-28 00:10:00,113.67,113.68,113.66,113.68,1589899995.0
2007-12-28 00:15:00,113.68,113.69,113.65,113.68,1787899988.0
2007-12-28 00:20:00,113.67,113.7,113.65,113.69,1244500003.0
2007-12-28 00:25:00,113.68,113.7,113.68,113.7,656199993.0
2007-12-28 00:30:00,113.7,113.72,113.68,113.72,407600000.0
2007-12-28 00:35:00,113.73,113.76,113.71,113.745,493200000.0
2007-12-28 00:40:00,113.745,113.835,113.74,113.835,1305500000.0
2007-12-28 00:45:00,113.835,113.86,113.82,113.85,673800001.0
2007-12-28 00:50:00,113.85,113.855,113.82,113.845,417400000.0
2007-12-28 00:55:00,113.845,113.845,113.82,113.825,417699999.0
2007-12-28 01:00:00,113.825,113.83,113.77,113.8,3273099983.0
2007-12-28 01:05:00,113.8,113.82,113.77,113.77,1752800008.0
2007-12-28 01:10:00,113.77,113.8,113.77,113.785,1019200007.0
2007-12-28 01:15:00,113.79,113.795,113.765,113.78,626500004.0
2007-12-28 01:20:00,113.785,113.8,113.78,113.785,80200000.0
2007-12-28 01:25:00,113.78,113.815,113.78,113.8,556599995.0
2007-12-28 01:30:00,113.8,113.805,113.715,113.8,964699996.0
2007-12-28 01:35:00,113.8,113.85,113.78,113.84,1692100010.0
2007-12-28 01:40:00,113.835,113.84,113.785,113.83,1721299992.0
2007-12-28 01:45:00,113.82,113.84,113.805,113.82,381500000.0
2007-12-28 01:50:00,113.81,113.85,113.805,113.84,1026500005.0
2007-12-28 01:55:00,113.84,113.87,113.84,113.85,308100000.0
2007-12-28 02:00:00,113.855,113.87,113.815,113.86,753500000.0
2007-12-28 02:05:00,113.86,113.86,113.795,113.8,844400003.0
2007-12-28 02:10:00,113.8,113.8,113.79,113.79,558000000.0
2007-12-28 02:15:00,113.79,113.83,113.785,113.79,1272300002.0
2007-12-28 02:20:00,113.79,113.825,113.785,113.82,653600000.0
2007-12-28 02:25:00,113.82,113.83,113.765,113.765,1222799998.0
2007-12-28 02:30:00,113.8,113.87,113.8,113.83,1417100007.0
2007-12-28 02:35:00,113.83,113.835,113.78,113.805,970800001.0
2007-12-28 02:40:00,113.805,113.86,113.795,113.855,1830800002.0
2007-12-28 02:45:00,113.855,113.93,113.855,113.905,1513300003.0
2007-12-28 02:50:00,113.905,114.015,113.895,113.985,2335200011.0
2007-12-28 02:55:00,113.985,113.995,113.915,113.99,1706500002.0
2007-12-28 03:00:00,113.99,113.99,113.84,113.855,2632599999.0
2007-12-28 03:05:00,113.86,113.94,113.86,113.925,2848100000.0
2007-12-28 03:10:00,113.925,113.965,113.905,113.955,1636500000.0
2007-12-28 03:15:00,113.955,113.975,113.91,113.92,1574600000.0
2007-12-28 03:20:00,113.92,113.93,113.89,113.905,1129000000.0
2007-12-28 03:25:00,113.91,113.92,113.89,113.915,1221300000.0
2007-12-28 03:30:00,113.915,113.98,113.9,113.965,1565600000.0
2007-12-28 03:35:00,113.96,113.965,113.89,113.915,1496100000.0
2007-12-28 03:40:00,113.92,113.92,113.82,113.825,1977200000.0
2007-12-28 03:45:00,113.825,113.84,113.76,113.78,2825300000.0
2007-12-28 03:50:00,113.78,113.78,113.715,113.73,3024450000.0
2007-12-28 03:55:00,113.73,113.73,113.575,113.575,3401900001.0
2007-12-28 04:00:00,113.575,113.615,113.535,113.565,2696500000.0
2007-12-28 04:05:00,113.565,113.575,113.535,113.555,1949300000.0
2007-12-28 04:10:00,113.555,113.59,113.53,113.535,2582000000.0
2007-12-28 04:15:00,113.535,113.55,113.44,113.46,3001149997.0
2007-12-28 04:20:00,113.46,113.47,113.4,113.42,2196149996.0
2007-12-28 04:25:00,113.42,113.42,113.33,113.365,2183699999.0
2007-12-28 04:30:00,113.365,113.41,113.325,113.34,1748900000.0
2007-12-28 04:35:00,113.335,113.375,113.335,113.375,1612000000.0
2007-12-28 04:40:00,113.375,113.42,113.365,113.42,1242100000.0
2007-12-28 04:45:00,113.415,113.42,113.385,113.39,1091500000.0
2007-12-28 04:50:00,113.39,113.395,113.37,113.385,711800002.0
2007-12-28 04:55:00,113.385,113.44,113.38,113.425,1722840001.0
2007-12-28 05:00:00,113.425,113.485,113.415,113.47,2684699997.0
2007-12-28 05:05:00,113.475,113.48,113.465,113.475,1798200000.0
2007-12-28 05:10:00,113.475,113.48,113.465,113.47,832000003.0
2007-12-28 05:15:00,113.47,113.48,113.46,113.475,846199998.0
2007-12-28 05:20:00,113.475,113.485,113.465,113.465,2351099987.0
2007-12-28 05:25:00,113.47,113.47,113.42,113.43,2153900000.0
2007-12-28 05:30:00,113.43,113.43,113.38,113.385,954200003.0
2007-12-28 05:35:00,113.385,113.41,113.38,113.41,955500000.0
2007-12-28 05:40:00,113.39,113.43,113.39,113.42,952200001.0
2007-12-28 05:45:00,113.42,113.42,113.405,113.41,367800000.0
2007-12-28 05:50:00,113.41,113.41,113.4,113.405,549500000.0
2007-12-28 05:55:00,113.405,113.405,113.375,113.385,447499998.0
2007-12-28 06:00:00,113.385,113.42,113.385,113.405,1005600000.0
2007-12-28 06:05:00,113.405,113.43,113.4,113.42,826500000.0
2007-12-28 06:10:00,113.42,113.465,113.41,113.455,1569300002.0
2007-12-28 06:15:00,113.46,113.465,113.43,113.445,1025600000.0
2007-12-28 06:20:00,113.445,113.455,113.43,113.43,765900000.0
2007-12-28 06:25:00,113.435,113.435,113.39,113.41,1123400000.0
2007-12-28 06:30:00,113.41,113.41,113.365,113.37,850400000.0
2007-12-28 06:35:00,113.365,113.38,113.35,113.36,536800000.0
2007-12-28 06:40:00,113.36,113.36,113.325,113.325,1280500000.0
2007-12-28 06:45:00,113.325,113.36,113.325,113.34,1737100002.0
2007-12-28 06:50:00,113.34,113.34,113.325,113.325,497100000.0
2007-12-28 06:55:00,113.325,113.34,113.315,113.32,1478300000.0
2007-12-28 07:00:00,113.32,113.335,113.275,113.29,1879700006.0
2007-12-28 07:05:00,113.29,113.3,113.265,113.28,3022499996.0
2007-12-28 07:10:00,113.28,113.28,113.195,113.23,3403800001.0
2007-12-28 07:15:00,113.225,113.23,113.195,113.205,2153500000.0
2007-12-28 07:20:00,113.205,113.21,113.14,113.145,2197799998.0
2007-12-28 07:25:00,113.145,113.16,113.05,113.06,3199399999.0
2007-12-28 07:30:00,113.06,113.1,113.035,113.07,3584980007.0
2007-12-28 07:35:00,113.07,113.09,112.965,113.06,4492580023.0
2007-12-28 07:40:00,113.07,113.12,112.99,113.005,4659499998.0
2007-12-28 07:45:00,113.005,113.05,112.905,112.92,3423999984.0
2007-12-28 07:50:00,112.92,112.96,112.89,112.93,3813200004.0
2007-12-28 07:55:00,112.93,113.0,112.865,113.0,2635600001.0
2007-12-28 08:00:00,113.0,113.0,112.91,112.97,3840500000.0
2007-12-28 08:05:00,112.97,113.02,112.93,112.955,5460699987.0
2007-12-28 08:10:00,112.955,112.97,112.905,112.91,2328999995.0
2007-12-28 08:15:00,112.91,112.94,112.835,112.87,4398599984.0
2007-12-28 08:20:00,112.87,112.95,112.855,112.875,3123200013.0
2007-12-28 08:25:00,112.88,112.925,112.85,112.895,2957699988.0
2007-12-28 08:30:00,112.895,112.94,112.89,112.9,2618699976.0
2007-12-28 08:35:00,112.9,112.94,112.885,112.94,1662799994.0
2007-12-28 08:40:00,112.94,113.0,112.94,112.96,4578199966.0
2007-12-28 08:45:00,112.96,112.97,112.935,112.96,2034399984.0
2007-12-28 08:50:00,112.96,112.97,112.945,112.96,2505099964.0
2007-12-28 08:55:00,112.96,113.07,112.96,113.07,3355899979.0
2007-12-28 09:00:00,113.07,113.075,113.025,113.07,2535699996.0
2007-12-28 09:05:00,113.07,113.18,113.065,113.175,4845300002.0
2007-12-28 09:10:00,113.18,113.19,113.135,113.15,2950200005.0
2007-12-28 09:15:00,113.15,113.2,113.14,113.2,2489399998.0
2007-12-28 09:20:00,113.2,113.2,113.14,113.16,3997599991.0
2007-12-28 09:25:00,113.16,113.16,113.12,113.135,1871200004.0
2007-12-28 09:30:00,113.14,113.14,113.115,113.13,1213900000.0
2007-12-28 09:35:00,113.13,113.14,113.075,113.08,1682400000.0
2007-12-28 09:40:00,113.08,113.09,113.035,113.04,1235700000.0
2007-12-28 09:45:00,113.04,113.1,113.015,113.07,2054300001.0
2007-12-28 09:50:00,113.07,113.08,113.035,113.04,1034300000.0
2007-12-28 09:55:00,113.04,113.11,112.96,113.1,3088699999.0
2007-12-28 10:00:00,113.105,113.16,113.08,113.14,2032500000.0
2007-12-28 10:05:00,113.13,113.15,113.07,113.08,2725799992.0
2007-12-28 10:10:00,113.08,113.13,113.075,113.1,1438100001.0
2007-12-28 10:15:00,113.1,113.1,113.05,113.05,2340900041.0
2007-12-28 10:20:00,113.05,113.06,112.965,112.995,3391199995.0
2007-12-28 10:25:00,112.995,113.1,112.985,113.095,2340500003.0
2007-12-28 10:30:00,113.095,113.14,113.09,113.09,2990700007.0
2007-12-28 10:35:00,113.09,113.1,113.055,113.065,1367700006.0
2007-12-28 10:40:00,113.07,113.12,113.06,113.12,2011499997.0
2007-12-28 10:45:00,113.12,113.2,113.11,113.19,2666899997.0
2007-12-28 10:50:00,113.19,113.27,113.18,113.2,2591700000.0
2007-12-28 10:55:00,113.2,113.22,113.175,113.2,1645899999.0
2007-12-28 11:00:00,113.2,113.22,113.155,113.22,2337199986.0
2007-12-28 11:05:00,113.22,113.23,113.18,113.19,2782600005.0
2007-12-28 11:10:00,113.19,113.24,113.165,113.19,4367000009.0
2007-12-28 11:15:00,113.2,113.2,113.165,113.2,1627600001.0
2007-12-28 11:20:00,113.2,113.27,113.2,113.265,3082999980.0
2007-12-28 11:25:00,113.265,113.285,113.255,113.27,1619200000.0
2007-12-28 11:30:00,113.27,113.28,113.22,113.26,3127699997.0
2007-12-28 11:35:00,113.26,113.27,113.235,113.24,3408799980.0
2007-12-28 11:40:00,113.24,113.24,113.195,113.22,2139300005.0
2007-12-28 11:45:00,113.22,113.22,113.195,113.21,1096299992.0
2007-12-28 11:50:00,113.21,113.22,113.18,113.18,2082699980.0
2007-12-28 11:55:00,113.18,113.24,113.18,113.23,2035599998.0
2007-12-28 12:00:00,113.23,113.26,113.225,113.255,1545900000.0
2007-12-28 12:05:00,113.26,113.28,113.24,113.28,2395799999.0
2007-12-28 12:10:00,113.28,113.28,113.24,113.25,1101599995.0
2007-12-28 12:15:00,113.25,113.26,113.18,113.19,3634100006.0
2007-12-28 12:20:00,113.19,113.21,113.12,113.175,5491399993.0
2007-12-28 12:25:00,113.175,113.2,113.15,113.18,3081900007.0
2007-12-28 12:30:00,113.18,113.18,113.12,113.135,4338200010.0
2007-12-28 12:35:00,113.14,113.14,113.05,113.06,3999600007.0
2007-12-28 12:40:00,113.06,113.06,112.86,112.86,5874617978.0
2007-12-28 12:45:00,112.87,112.87,112.685,112.76,5847619003.0
2007-12-28 12:50:00,112.76,112.94,112.755,112.885,3193479999.0
2007-12-28 12:55:00,112.88,112.96,112.875,112.955,1453800003.0
2007-12-28 13:00:00,112.955,112.96,112.875,112.9,1142599997.0
2007-12-28 13:05:00,112.885,112.925,112.865,112.92,933499999.0
2007-12-28 13:10:00,112.92,112.94,112.89,112.92,2750449993.0
2007-12-28 13:15:00,112.92,112.945,112.905,112.91,808199996.0
2007-12-28 13:20:00,112.905,112.92,112.78,112.79,2041900010.0
2007-12-28 13:25:00,112.79,112.83,112.76,112.825,790300001.0
2007-12-28 13:30:00,112.825,112.89,112.82,112.87,816200004.0
2007-12-28 13:35:00,112.87,112.875,112.845,112.86,1142399999.0
2007-12-28 13:40:00,112.86,112.87,112.8,112.8,2351409995.0
2007-12-28 13:45:00,112.8,112.8,112.675,112.695,845500001.0
2007-12-28 13:50:00,112.69,112.84,112.68,112.805,2083099992.0
2007-12-28 13:55:00,112.8,112.85,112.795,112.845,1944299997.0
2007-12-28 14:00:00,112.845,112.98,112.84,112.98,3891100006.0
2007-12-28 14:05:00,112.98,113.01,112.85,112.86,4006500002.0
2007-12-28 14:10:00,112.86,112.88,112.85,112.865,1161700008.0
2007-12-28 14:15:00,112.865,112.87,112.795,112.84,1914199993.0
2007-12-28 14:20:00,112.84,112.9,112.825,112.875,1540000002.0
2007-12-28 14:25:00,112.88,113.035,112.875,112.98,3175599997.0
2007-12-28 14:30:00,112.98,113.08,112.97,113.035,3448300000.0
2007-12-28 14:35:00,113.035,113.05,112.98,113.015,2044399998.0
2007-12-28 14:40:00,113.015,113.03,112.975,112.98,2400849999.0
2007-12-28 14:45:00,112.98,113.02,112.975,113.01,1300399993.0
2007-12-28 14:50:00,113.015,113.045,112.99,113.03,1258099999.0
2007-12-28 14:55:00,113.03,113.06,113.005,113.01,1483599993.0
2007-12-28 15:00:00,113.01,113.02,112.965,112.995,2204399998.0
2007-12-28 15:05:00,112.995,113.04,112.98,113.03,1529600000.0
2007-12-28 15:10:00,113.03,113.07,113.02,113.05,3892699996.0
2007-12-28 15:15:00,113.06,113.11,113.04,113.11,3832100009.0
2007-12-28 15:20:00,113.105,113.205,113.1,113.19,4998503986.0
2007-12-28 15:25:00,113.19,113.205,113.15,113.185,5111099987.0
2007-12-28 15:30:00,113.18,113.25,113.15,113.25,2420399995.0
2007-12-28 15:35:00,113.25,113.29,113.22,113.25,3985700013.0
2007-12-28 15:40:00,113.25,113.26,113.165,113.18,2856747997.0
2007-12-28 15:45:00,113.18,113.24,113.17,113.205,2583247997.0
2007-12-28 15:50:00,113.205,113.27,113.205,113.24,4912560024.0
2007-12-28 15:55:00,113.24,113.24,113.155,113.165,2706600000.0
2007-12-28 16:00:00,113.165,113.205,113.165,113.2,1250700001.0
2007-12-28 16:05:00,113.2,113.205,113.135,113.14,4455560003.0
2007-12-28 16:10:00,113.145,113.155,113.11,113.11,2011000002.0
2007-12-28 16:15:00,113.11,113.185,113.095,113.16,1723729998.0
2007-12-28 16:20:00,113.16,113.205,113.15,113.2,1699699995.0
2007-12-28 16:25:00,113.205,113.21,113.165,113.18,1891999998.0
2007-12-28 16:30:00,113.18,113.225,113.175,113.185,947599999.0
2007-12-28 16:35:00,113.18,113.205,113.135,113.185,1965600004.0
2007-12-28 16:40:00,113.185,113.24,113.175,113.21,639200000.0
2007-12-28 16:45:00,113.21,113.26,113.2,113.26,1946400000.0
2007-12-28 16:50:00,113.26,113.265,113.225,113.24,1322900002.0
2007-12-28 16:55:00,113.24,113.285,113.23,113.255,1883700001.0
2007-12-28 17:00:00,113.255,113.265,112.98,113.04,2653380590.0
2007-12-28 17:05:00,113.04,113.07,112.97,113.065,2101300000.0
2007-12-28 17:10:00,113.065,113.165,112.97,112.975,2962719999.0
2007-12-28 17:15:00,112.98,113.065,112.935,113.06,2895500004.0
2007-12-28 17:20:00,113.06,113.095,113.005,113.01,1249300000.0
2007-12-28 17:25:00,113.01,113.04,112.935,113.02,3470749929.0
2007-12-28 17:30:00,113.02,113.03,112.955,113.015,2716799970.0
2007-12-28 17:35:00,113.015,113.05,112.98,113.03,3758399970.0
2007-12-28 17:40:00,113.03,113.05,113.0,113.005,2912400000.0
2007-12-28 17:45:00,113.005,113.11,112.99,113.11,1453100001.0
2007-12-28 17:50:00,113.115,113.14,113.01,113.05,1964890000.0
2007-12-28 17:55:00,113.05,113.13,113.045,113.115,2647199997.0
2007-12-28 18:00:00,113.115,113.15,113.095,113.095,3993800024.0
2007-12-28 18:05:00,113.095,113.12,113.08,113.085,2166699998.0
2007-12-28 18:10:00,113.085,113.16,113.085,113.16,2139600000.0
2007-12-28 18:15:00,113.16,113.17,113.13,113.16,2937100020.0
2007-12-28 18:20:00,113.16,113.165,113.125,113.13,2207900012.0
2007-12-28 18:25:00,113.125,113.13,113.035,113.045,1644800002.0
2007-12-28 18:30:00,113.06,113.07,113.015,113.05,2990500008.0
2007-12-28 18:35:00,113.05,113.12,113.025,113.06,2932999990.0
2007-12-28 18:40:00,113.06,113.1,113.055,113.055,2848799993.0
2007-12-28 18:45:00,113.06,113.06,112.97,113.01,5671300016.0
2007-12-28 18:50:00,113.01,113.04,112.955,112.97,4851200013.0
2007-12-28 18:55:00,112.97,113.0,112.925,112.94,4701400014.0
2007-12-28 19:00:00,112.935,112.96,112.92,112.95,3255500011.0
2007-12-28 19:05:00,112.95,112.95,112.84,112.9,4089599999.0
2007-12-28 19:10:00,112.9,112.92,112.85,112.92,5390299960.0
2007-12-28 19:15:00,112.92,112.965,112.915,112.915,3435449992.0
2007-12-28 19:20:00,112.915,112.965,112.905,112.92,4363799994.0
2007-12-28 19:25:00,112.915,112.96,112.9,112.93,4045100004.0
2007-12-28 19:30:00,112.93,112.95,112.895,112.91,3846500010.0
2007-12-28 19:35:00,112.91,112.94,112.85,112.875,2837799999.0
2007-12-28 19:40:00,112.875,112.875,112.805,112.81,4447840014.0
2007-12-28 19:45:00,112.81,112.82,112.755,112.77,5426600006.0
2007-12-28 19:50:00,112.77,112.78,112.735,112.75,4897900000.0
2007-12-28 19:55:00,112.765,112.81,112.755,112.79,5352800011.0
2007-12-28 20:00:00,112.79,112.8,112.755,112.8,3850500001.0
2007-12-28 20:05:00,112.8,112.86,112.79,112.84,4779799972.0
2007-12-28 20:10:00,112.84,112.86,112.815,112.84,2461600001.0
2007-12-28 20:15:00,112.84,112.84,112.815,112.83,2612200004.0
2007-12-28 20:20:00,112.83,112.83,112.805,112.81,1900399996.0
2007-12-28 20:25:00,112.81,112.83,112.79,112.79,1072299998.0
2007-12-28 20:30:00,112.79,112.79,112.7,112.71,4500300003.0
2007-12-28 20:35:00,112.71,112.72,112.68,112.71,3113900002.0
2007-12-28 20:40:00,112.71,112.82,112.7,112.8,3390099985.0
2007-12-28 20:45:00,112.8,112.84,112.775,112.82,2757499988.0
2007-12-28 20:50:00,112.835,112.88,112.82,112.88,1226900002.0
2007-12-28 20:55:00,112.87,112.93,112.87,112.91,937800000.0
2007-12-28 21:00:00,112.905,112.91,112.865,112.88,1234900000.0
2007-12-28 21:05:00,112.885,112.885,112.79,112.81,2132000007.0
2007-12-28 21:10:00,112.81,112.89,112.805,112.82,3037650009.0
2007-12-28 21:15:00,112.81,112.85,112.795,112.82,2227799993.0
2007-12-28 21:20:00,112.82,112.83,112.79,112.81,2836700005.0
2007-12-28 21:25:00,112.81,112.865,112.81,112.82,3941700022.0
2007-12-28 21:30:00,112.82,112.83,112.81,112.815,4240500025.0
2007-12-28 21:35:00,112.82,112.83,112.8,112.82,1413499998.0
2007-12-28 21:40:00,112.82,112.85,112.81,112.84,3338699978.0
2007-12-28 21:45:00,112.84,112.84,112.79,112.825,2592700008.0
2007-12-28 21:50:00,112.825,112.83,112.775,112.78,2456399959.0
2007-12-28 21:55:00,112.78,112.82,112.78,112.78,3112900012.0
2007-12-28 22:00:00,112.78,112.8,112.67,112.68,1370700008.0
2007-12-28 22:05:00,112.68,112.76,112.63,112.75,4029500014.0
2007-12-28 22:10:00,112.755,112.78,112.74,112.78,1091399997.0
2007-12-28 22:15:00,112.78,112.825,112.77,112.81,2301899997.0
2007-12-28 22:20:00,112.81,112.81,112.73,112.74,1694600009.0
2007-12-28 22:25:00,112.74,112.76,112.7,112.73,2513500035.0
2007-12-28 22:30:00,112.73,112.76,112.725,112.725,1817100021.0
2007-12-28 22:35:00,112.73,112.74,112.655,112.695,2404800033.0
2007-12-28 22:40:00,112.7,112.73,112.68,112.69,2543100013.0
2007-12-28 22:45:00,112.69,112.7,112.675,112.68,1251400016.0
2007-12-28 22:50:00,112.68,112.7,112.665,112.67,1771499995.0
2007-12-28 22:55:00,112.67,112.67,112.625,112.63,2381599999.0
2007-12-28 23:00:00,112.63,112.63,112.625,112.625,171200003.0
2007-12-31 00:05:00,112.54,112.55,112.53,112.55,82200000.0
2007-12-31 00:10:00,112.56,112.56,112.55,112.55,82200000.0
2007-12-31 00:15:00,112.56,112.56,112.53,112.53,164400000.0
2007-12-31 00:20:00,112.52,112.53,112.47,112.47,164400000.0
2007-12-31 00:25:00,112.45,112.5,112.4,112.41,164400000.0
2007-12-31 00:30:00,112.4,112.66,112.27,112.28,213899999.0
2007-12-31 00:35:00,112.66,112.66,112.65,112.66,420200004.0
2007-12-31 00:40:00,112.27,112.66,112.25,112.65,535600004.0
2007-12-31 00:45:00,112.65,112.65,112.59,112.61,760900006.0
2007-12-31 00:50:00,112.61,112.61,112.58,112.58,493900001.0
2007-12-31 00:55:00,112.57,112.6,112.5,112.59,931599998.0
2007-12-31 01:00:00,112.59,112.59,112.24,112.25,226300003.0
2007-12-31 01:05:00,112.56,112.57,112.23,112.55,401200004.0
2007-12-31 01:10:00,112.55,112.57,112.55,112.57,1210000022.0
2007-12-31 01:15:00,112.56,112.585,112.545,112.55,1656500008.0
2007-12-31 01:20:00,112.55,112.56,112.49,112.49,513699999.0
2007-12-31 01:25:00,112.48,112.51,112.42,112.44,873999999.0
2007-12-31 01:30:00,112.44,112.45,112.3,112.315,681200001.0
2007-12-31 01:35:00,112.32,112.32,112.26,112.27,1641799998.0
2007-12-31 01:40:00,112.27,112.31,112.26,112.27,852200000.0
2007-12-31 01:45:00,112.27,112.27,112.24,112.26,1548100008.0
2007-12-31 01:50:00,112.26,112.26,112.24,112.25,502599986.0
2007-12-31 01:55:00,112.26,112.32,112.25,112.285,924699997.0
2007-12-31 02:00:00,112.285,112.3,112.26,112.275,893800001.0
2007-12-31 02:05:00,112.28,112.29,112.26,112.27,1748100015.0
2007-12-31 02:10:00,112.265,112.28,112.245,112.26,1109500000.0
2007-12-31 02:15:00,112.26,112.27,111.89,112.25,1131000008.0
2007-12-31 02:20:00,112.25,112.26,112.245,112.26,550800000.0
2007-12-31 02:25:00,112.26,112.27,112.25,112.255,573500001.0
2007-12-31 02:30:00,112.255,112.26,111.98,111.98,464600000.0
2007-12-31 02:35:00,112.26,112.26,111.95,111.95,230600000.0
2007-12-31 02:40:00,112.245,112.25,112.245,112.25,295300000.0
2007-12-31 02:45:00,112.25,112.25,112.235,112.24,363900000.0
2007-12-31 02:50:00,112.24,112.24,112.22,112.23,156200000.0
2007-12-31 02:55:00,112.23,112.24,112.2,112.2,840999992.0
2007-12-31 03:00:00,112.2,112.2,112.1,112.12,2396199986.0
2007-12-31 03:05:00,112.12,112.12,111.97,111.98,3328199990.0
2007-12-31 03:10:00,111.98,111.99,111.91,111.91,4389999994.0
2007-12-31 03:15:00,111.91,111.96,111.89,111.96,3154599988.0
2007-12-31 03:20:00,111.96,112.03,111.94,112.0,3933399978.0
2007-12-31 03:25:00,112.0,112.01,111.92,111.95,4677499994.0
2007-12-31 03:30:00,111.95,112.02,111.93,112.005,3051499997.0
2007-12-31 03:35:00,112.01,112.02,111.98,111.98,2207000004.0
2007-12-31 03:40:00,111.98,112.01,111.97,111.98,2518600003.0
2007-12-31 03:45:00,111.98,112.03,111.97,111.99,3633799998.0
2007-12-31 03:50:00,111.99,112.02,111.99,112.015,1711499999.0
2007-12-31 03:55:00,112.02,112.02,111.98,111.98,1661199998.0
2007-12-31 04:00:00,111.98,111.99,111.95,111.955,1621299985.0
2007-12-31 04:05:00,111.955,111.96,111.89,111.915,1673011998.0
2007-12-31 04:10:00,111.92,111.93,111.87,111.9,1871699990.0
2007-12-31 04:15:00,111.9,111.92,111.85,111.9,782099991.0
2007-12-31 04:20:00,111.9,111.92,111.885,111.92,632600000.0
2007-12-31 04:25:00,111.92,111.97,111.895,111.93,1480799997.0
2007-12-31 04:30:00,111.925,111.93,111.88,111.885,1632600000.0
2007-12-31 04:35:00,111.885,111.895,111.84,111.84,1460799999.0
2007-12-31 04:40:00,111.84,111.85,111.815,111.815,1353699993.0
2007-12-31 04:45:00,111.82,111.84,111.82,111.84,1112100000.0
2007-12-31 04:50:00,111.815,111.84,111.805,111.805,940499991.0
2007-12-31 04:55:00,111.805,111.82,111.75,111.75,1209000000.0
2007-12-31 05:00:00,111.75,111.78,111.715,111.77,1098699996.0
2007-12-31 05:05:00,111.77,111.825,111.76,111.81,633700000.0
2007-12-31 05:10:00,111.81,111.82,111.76,111.775,661600000.0
2007-12-31 05:15:00,111.775,111.78,111.77,111.77,283700000.0
2007-12-31 05:20:00,111.77,111.81,111.77,111.8,810699998.0
2007-12-31 05:25:00,111.8,111.81,111.775,111.78,1719899998.0
2007-12-31 05:30:00,111.755,111.78,111.73,111.765,654000005.0
2007-12-31 05:35:00,111.765,111.78,111.76,111.77,1162199999.0
2007-12-31 05:40:00,111.77,111.8,111.77,111.79,1464399998.0
2007-12-31 05:45:00,111.79,111.86,111.79,111.82,1986299997.0
2007-12-31 05:50:00,111.82,111.88,111.82,111.84,3272599995.0
2007-12-31 05:55:00,111.86,111.98,111.85,111.945,3136199998.0
2007-12-31 06:00:00,111.95,112.0,111.925,112.0,2091400022.0
2007-12-31 06:05:00,111.88,111.9,111.84,111.85,5428800085.0
2007-12-31 06:10:00,111.85,111.87,111.84,111.86,1420800023.0
2007-12-31 06:15:00,111.86,111.86,111.84,111.85,331100003.0
2007-12-31 06:20:00,111.86,111.87,111.84,111.86,437700000.0
2007-12-31 06:25:00,111.86,111.86,111.82,111.83,2357799991.0
2007-12-31 06:30:00,111.83,111.88,111.83,111.875,2279400016.0
2007-12-31 06:35:00,111.875,111.9,111.855,111.88,3461900001.0
2007-12-31 06:40:00,111.88,111.92,111.88,111.92,1673999993.0
2007-12-31 06:45:00,111.92,111.92,111.9,111.91,1561099992.0
2007-12-31 06:50:00,111.91,112.005,111.91,112.0,4124100005.0
2007-12-31 06:55:00,112.0,112.06,112.0,112.02,3449200009.0
2007-12-31 07:00:00,112.02,112.03,112.01,112.02,1420299999.0
2007-12-31 07:05:00,112.02,112.03,111.97,111.99,2506440002.0
2007-12-31 07:10:00,111.99,112.0,111.985,112.0,686500005.0
2007-12-31 07:15:00,111.985,112.01,111.955,111.96,1887900006.0
2007-12-31 07:20:00,111.96,111.98,111.93,111.96,940999989.0
2007-12-31 07:25:00,111.96,111.97,111.94,111.96,2284899994.0
2007-12-31 07:30:00,111.96,111.97,111.95,111.96,1073899991.0
2007-12-31 07:35:00,111.965,111.98,111.92,111.96,629200000.0
2007-12-31 07:40:00,111.89,111.98,111.89,111.97,1081400000.0
2007-12-31 07:45:00,111.97,111.97,111.935,111.95,726000002.0
2007-12-31 07:50:00,111.95,111.97,111.935,111.96,1098699997.0
2007-12-31 07:55:00,111.96,111.97,111.95,111.955,587099994.0
2007-12-31 08:00:00,111.96,111.96,111.94,111.96,485300002.0
2007-12-31 08:05:00,111.96,111.96,111.95,111.96,225200000.0
2007-12-31 08:10:00,111.95,111.96,111.93,111.945,793300005.0
2007-12-31 08:15:00,111.94,111.95,111.85,111.86,2315299999.0
2007-12-31 08:20:00,111.86,111.92,111.86,111.91,2242500017.0
2007-12-31 08:25:00,111.91,111.92,111.87,111.91,5301099954.0
2007-12-31 08:30:00,111.91,111.94,111.9,111.93,1353099979.0
2007-12-31 08:35:00,111.9,111.94,111.865,111.92,4586799980.0
2007-12-31 08:40:00,111.91,111.96,111.91,111.945,2152699990.0
2007-12-31 08:45:00,111.95,111.97,111.945,111.96,1767500003.0
2007-12-31 08:50:00,111.955,111.985,111.95,111.985,2430400007.0
2007-12-31 08:55:00,111.985,112.02,111.98,111.98,1297199992.0
2007-12-31 09:00:00,111.98,111.985,111.95,111.96,1459400009.0
2007-12-31 09:05:00,111.96,111.98,111.945,111.97,2280800006.0
2007-12-31 09:10:00,111.975,111.99,111.93,111.96,2326500005.0
2007-12-31 09:15:00,111.96,111.98,111.94,111.98,2617400006.0
2007-12-31 09:20:00,111.98,111.98,111.95,111.96,1433899996.0
2007-12-31 09:25:00,111.97,112.02,111.96,112.01,1877199999.0
2007-12-31 09:30:00,112.01,112.04,112.0,112.01,2175000009.0
2007-12-31 09:35:00,112.01,112.01,111.97,112.0,4900299982.0
2007-12-31 09:40:00,112.0,112.04,111.98,112.0,3244000004.0
2007-12-31 09:45:00,111.95,111.98,111.92,111.97,2532900019.0
2007-12-31 09:50:00,111.97,111.97,111.92,111.93,2993999987.0
2007-12-31 09:55:00,111.935,111.95,111.91,111.95,3126200024.0
2007-12-31 10:00:00,111.95,111.98,111.94,111.97,3549099987.0
2007-12-31 10:05:00,111.97,112.02,111.97,112.01,1742000007.0
2007-12-31 10:10:00,112.0,112.06,112.0,112.04,948600000.0
2007-12-31 10:15:00,112.06,112.08,112.04,112.05,2133910000.0
2007-12-31 10:20:00,112.05,112.06,112.005,112.06,3847500000.0
2007-12-31 10:25:00,112.06,112.07,112.025,112.07,3140300003.0
2007-12-31 10:30:00,112.07,112.07,112.0,112.02,2415499978.0
2007-12-31 10:35:00,112.02,112.05,112.01,112.05,1925999996.0
2007-12-31 10:40:00,112.05,112.05,112.0,112.01,1663499996.0
2007-12-31 10:45:00,112.0,112.04,112.0,112.03,2482799985.0
2007-12-31 10:50:00,112.03,112.04,111.99,112.015,4393700046.0
2007-12-31 10:55:00,112.04,112.1,112.005,112.08,4305599959.0
2007-12-31 11:00:00,112.08,112.09,112.05,112.06,3716299955.0
2007-12-31 11:05:00,112.06,112.11,111.97,111.97,7145500035.0
2007-12-31 11:10:00,112.06,112.07,112.01,112.02,6087900023.0
2007-12-31 11:15:00,112.02,112.05,112.0,112.03,5932900031.0
2007-12-31 11:20:00,112.03,112.1,112.005,112.09,5795999965.0
2007-12-31 11:25:00,112.08,112.09,112.05,112.08,6487199990.0
2007-12-31 11:30:00,112.08,112.09,112.07,112.08,3787099991.0
2007-12-31 11:35:00,112.08,112.08,112.04,112.05,2997899979.0
2007-12-31 11:40:00,112.05,112.08,112.04,112.07,1514700010.0
2007-12-31 11:45:00,112.07,112.1,112.06,112.1,2142199974.0
2007-12-31 11:50:00,112.1,112.13,112.09,112.09,3140399982.0
2007-12-31 11:55:00,112.09,112.1,112.04,112.05,3618999994.0
2007-12-31 12:00:00,112.06,112.08,112.02,112.03,4082800024.0
2007-12-31 12:05:00,112.04,112.04,111.97,112.0,4654500053.0
2007-12-31 12:10:00,112.0,112.04,111.97,112.03,2250400001.0
2007-12-31 12:15:00,112.03,112.04,111.98,111.98,3447900005.0
2007-12-31 12:20:00,111.98,112.03,111.94,112.02,3892899997.0
2007-12-31 12:25:00,112.03,112.03,111.995,112.02,3725099989.0
2007-12-31 12:30:00,112.02,112.02,111.99,111.99,1798399991.0
2007-12-31 12:35:00,112.0,112.0,111.99,112.0,1471099992.0
2007-12-31 12:40:00,112.0,112.04,111.99,112.04,3697200024.0
2007-12-31 12:45:00,112.04,112.07,112.0,112.01,3390099977.0
2007-12-31 12:50:00,112.01,112.06,112.005,112.02,2392599989.0
2007-12-31 12:55:00,112.02,112.04,112.01,112.02,1431899996.0
2007-12-31 13:00:00,112.02,112.07,112.02,112.05,2791899993.0
2007-12-31 13:05:00,112.06,112.06,112.03,112.06,2030199972.0
2007-12-31 13:10:00,112.05,112.08,112.04,112.06,2359399992.0
2007-12-31 13:15:00,112.06,112.09,112.05,112.07,2567799996.0
2007-12-31 13:20:00,112.07,112.07,112.05,112.07,1950000006.0
2007-12-31 13:25:00,112.07,112.08,112.05,112.07,2403500022.0
2007-12-31 13:30:00,112.07,112.19,112.06,112.13,3949300017.0
2007-12-31 13:35:00,112.125,112.14,112.075,112.09,5061899992.0
2007-12-31 13:40:00,112.09,112.14,112.075,112.13,4458799974.0
2007-12-31 13:45:00,112.13,112.14,112.125,112.125,1553499990.0
2007-12-31 13:50:00,112.125,112.14,112.12,112.13,2051099985.0
2007-12-31 13:55:00,112.13,112.18,112.13,112.135,3624499977.0
2007-12-31 14:00:00,112.14,112.15,112.07,112.085,4030100029.0
2007-12-31 14:05:00,112.06,112.09,112.05,112.07,2990599942.0
2007-12-31 14:10:00,112.07,112.08,112.04,112.08,1664999990.0
2007-12-31 14:15:00,112.08,112.09,112.04,112.06,3379099996.0
2007-12-31 14:20:00,112.06,112.07,111.75,112.05,1067700002.0
2007-12-31 14:25:00,112.035,112.06,112.01,112.01,1959300000.0
2007-12-31 14:30:00,111.8,111.99,111.77,111.98,5079900015.0
2007-12-31 14:35:00,111.98,112.01,111.74,111.75,6029900016.0
2007-12-31 14:40:00,111.99,112.05,111.76,112.02,3137999982.0
2007-12-31 14:45:00,112.02,112.02,112.0,112.0,1590400009.0
2007-12-31 14:50:00,112.0,112.01,111.99,112.01,814900001.0
2007-12-31 14:55:00,112.01,112.03,112.005,112.005,1137700007.0
2007-12-31 15:00:00,112.005,112.04,112.005,112.02,2498900002.0
2007-12-31 15:05:00,112.02,112.04,112.02,112.03,3163200019.0
2007-12-31 15:10:00,112.03,112.03,111.95,112.02,3762600017.0
2007-12-31 15:15:00,112.03,112.03,111.92,111.92,3128400009.0
2007-12-31 15:20:00,111.8,111.86,111.79,111.85,4345299996.0
2007-12-31 15:25:00,111.85,111.86,111.81,111.83,4895999988.0
2007-12-31 15:30:00,111.82,111.83,111.72,111.77,5649599996.0
2007-12-31 15:35:00,111.77,111.79,111.67,111.77,5862700031.0
2007-12-31 15:40:00,111.775,111.83,111.77,111.805,5495300051.0
2007-12-31 15:45:00,111.69,111.82,111.68,111.81,2423799993.0
2007-12-31 15:50:00,111.6,111.94,111.6,111.89,5197300004.0
2007-12-31 15:55:00,111.89,111.89,111.855,111.855,2964400006.0
2007-12-31 16:00:00,111.855,111.86,111.83,111.845,2583500014.0
2007-12-31 16:05:00,111.845,111.86,111.805,111.86,5180900015.0
2007-12-31 16:10:00,111.86,111.86,111.78,111.81,4341199995.0
2007-12-31 16:15:00,111.78,111.83,111.75,111.83,6723799992.0
2007-12-31 16:20:00,111.83,111.86,111.81,111.84,2771674004.0
2007-12-31 16:25:00,111.84,111.87,111.82,111.82,5338700033.0
2007-12-31 16:30:00,111.77,111.83,111.75,111.79,6260000000.0
2007-12-31 16:35:00,111.79,111.79,111.68,111.7,5331899991.0
2007-12-31 16:40:00,111.7,111.79,111.69,111.72,4905089959.0
2007-12-31 16:45:00,111.72,111.84,111.63,111.83,5937530016.0
2007-12-31 16:50:00,111.63,111.7,111.62,111.65,5209079997.0
2007-12-31 16:55:00,111.65,111.72,111.54,111.67,6174203001.0
2007-12-31 17:00:00,111.5,111.74,111.49,111.65,7636400008.0
2007-12-31 17:05:00,111.65,111.69,111.625,111.68,5622780003.0
2007-12-31 17:10:00,111.68,111.84,111.67,111.82,6530100023.0
2007-12-31 17:15:00,111.81,111.85,111.77,111.77,7092100015.0
2007-12-31 17:20:00,111.77,111.8,111.77,111.78,4072300012.0
2007-12-31 17:25:00,111.78,111.87,111.775,111.795,7180910014.0
2007-12-31 17:30:00,111.795,111.795,111.75,111.77,2677999987.0
2007-12-31 17:35:00,111.77,111.83,111.74,111.77,4751450006.0
2007-12-31 17:40:00,111.78,111.86,111.78,111.79,3991400013.0
2007-12-31 17:45:00,111.79,111.865,111.76,111.865,3217099987.0
2007-12-31 17:50:00,111.87,111.88,111.75,111.75,4669699990.0
2007-12-31 17:55:00,111.75,111.8,111.685,111.7,6308049980.0
2007-12-31 18:00:00,111.685,111.8,111.685,111.8,8056100011.0
2007-12-31 18:05:00,111.79,111.83,111.75,111.76,4630000007.0
2007-12-31 18:10:00,111.77,111.85,111.74,111.85,4412850022.0
2007-12-31 18:15:00,111.84,111.9,111.84,111.88,6086500010.0
2007-12-31 18:20:00,111.88,111.94,111.86,111.92,4995699995.0
2007-12-31 18:25:00,111.92,111.97,111.91,111.94,2162878005.0
2007-12-31 18:30:00,111.94,111.95,111.88,111.95,4167100002.0
2007-12-31 18:35:00,111.95,111.97,111.87,111.87,1531000000.0
2007-12-31 18:40:00,111.87,111.88,111.82,111.86,1117100001.0
2007-12-31 18:45:00,111.85,111.86,111.76,111.76,2886599998.0
2007-12-31 18:50:00,111.76,111.76,111.62,111.63,2561249996.0
2007-12-31 18:55:00,111.63,111.74,111.63,111.74,3522699989.0
2007-12-31 19:00:00,111.74,111.74,111.71,111.72,76700000.0
2008-01-02 00:05:00,111.61,111.61,111.57,111.6,140800000.0
2008-01-02 00:10:00,111.6,111.64,111.585,111.64,718599998.0
2008-01-02 00:15:00,111.66,111.68,111.64,111.67,323900000.0
2008-01-02 00:20:00,111.67,111.68,111.67,111.67,81600000.0
2008-01-02 00:25:00,111.65,111.73,111.645,111.73,258900000.0
2008-01-02 00:30:00,111.73,111.79,111.715,111.75,474400006.0
2008-01-02 00:35:00,111.75,111.76,111.72,111.75,840400008.0
2008-01-02 00:40:00,111.76,111.81,111.74,111.81,337400000.0
2008-01-02 00:45:00,111.81,111.88,111.765,111.87,1051700000.0
2008-01-02 00:50:00,111.87,112.09,111.86,111.9,3614800007.0
2008-01-02 00:55:00,111.9,111.94,111.85,111.86,1781799999.0
2008-01-02 01:00:00,111.86,111.92,111.86,111.92,1719899998.0
2008-01-02 01:05:00,111.92,111.92,111.86,111.9,1454700012.0
2008-01-02 01:10:00,111.89,111.91,111.86,111.9,1238700001.0
2008-01-02 01:15:00,111.9,111.94,111.885,111.92,2000100001.0
2008-01-02 01:20:00,111.93,111.96,111.915,111.93,1954700028.0
2008-01-02 01:25:00,111.93,111.98,111.93,111.96,1858699999.0
2008-01-02 01:30:00,111.96,111.96,111.91,111.915,1789300007.0
2008-01-02 01:35:00,111.92,111.94,111.92,111.93,245200000.0
2008-01-02 01:40:00,111.93,111.935,111.91,111.915,392900000.0
2008-01-02 01:45:00,111.915,111.94,111.915,111.915,248000000.0
2008-01-02 01:50:00,111.915,111.93,111.835,111.86,1096900005.0
2008-01-02 01:55:00,111.85,111.85,111.795,111.835,1094000000.0
2008-01-02 02:00:00,111.83,111.85,111.815,111.84,400100001.0
2008-01-02 02:05:00,111.85,111.85,111.81,111.82,714900000.0
2008-01-02 02:10:00,111.82,111.85,111.81,111.84,1154500007.0
2008-01-02 02:15:00,111.82,111.86,111.81,111.81,673599999.0
2008-01-02 02:20:00,111.81,111.82,111.8,111.805,738999999.0
2008-01-02 02:25:00,111.81,111.82,111.8,111.81,363500001.0
2008-01-02 02:30:00,111.81,111.81,111.795,111.8,289100000.0
2008-01-02 02:35:00,111.8,111.8,111.71,111.75,2113000001.0
2008-01-02 02:40:00,111.75,111.75,111.725,111.74,1202200001.0
2008-01-02 02:45:00,111.74,111.76,111.725,111.755,1652500002.0
2008-01-02 02:50:00,111.76,111.76,111.735,111.755,847800000.0
2008-01-02 02:55:00,111.76,111.76,111.72,111.74,872600000.0
2008-01-02 03:00:00,111.74,111.74,111.645,111.695,1365800004.0
2008-01-02 03:05:00,111.7,111.71,111.66,111.68,1247100000.0
2008-01-02 03:10:00,111.68,111.725,111.65,111.71,929600000.0
2008-01-02 03:15:00,111.71,111.72,111.69,111.72,435700000.0
2008-01-02 03:20:00,111.71,111.735,111.7,111.71,759799998.0
2008-01-02 03:25:00,111.695,111.735,111.685,111.705,531500000.0
2008-01-02 03:30:00,111.71,111.72,111.695,111.71,351700001.0
2008-01-02 03:35:00,111.71,111.71,111.66,111.695,540600000.0
2008-01-02 03:40:00,111.695,111.72,111.675,111.715,357100000.0
2008-01-02 03:45:00,111.695,111.735,111.68,111.735,812200000.0
2008-01-02 03:50:00,111.735,111.74,111.72,111.73,559100000.0
2008-01-02 03:55:00,111.72,111.73,111.7,111.7,151300000.0
2008-01-02 04:00:00,111.7,111.74,111.695,111.74,871100000.0
2008-01-02 04:05:00,111.74,111.74,111.685,111.695,186200000.0
2008-01-02 04:10:00,111.715,111.74,111.705,111.72,837200000.0
2008-01-02 04:15:00,111.71,111.73,111.7,111.72,562400002.0
2008-01-02 04:20:00,111.71,111.725,111.7,111.72,518000001.0
2008-01-02 04:25:00,111.72,111.74,111.705,111.72,804400000.0
2008-01-02 04:30:00,111.7,111.73,111.7,111.715,336600001.0
2008-01-02 04:35:00,111.73,111.73,111.715,111.72,407400000.0
2008-01-02 04:40:00,111.72,111.73,111.7,111.72,339200000.0
2008-01-02 04:45:00,111.72,111.74,111.7,111.73,443600002.0
2008-01-02 04:50:00,111.725,111.765,111.725,111.76,989000009.0
2008-01-02 04:55:00,111.74,111.85,111.74,111.795,2868700004.0
2008-01-02 05:00:00,111.8,111.83,111.775,111.82,1140500004.0
2008-01-02 05:05:00,111.815,111.83,111.805,111.815,1339800002.0
2008-01-02 05:10:00,111.82,111.835,111.82,111.83,325200000.0
2008-01-02 05:15:00,111.825,111.835,111.805,111.83,661000000.0
2008-01-02 05:20:00,111.835,111.85,111.835,111.835,624500003.0
2008-01-02 05:25:00,111.83,111.84,111.79,111.835,1039299999.0
2008-01-02 05:30:00,111.835,111.84,111.82,111.84,395299999.0
2008-01-02 05:35:00,111.84,111.84,111.795,111.84,551000000.0
2008-01-02 05:40:00,111.835,111.835,111.775,111.795,677900001.0
2008-01-02 05:45:00,111.805,111.81,111.755,111.77,1114800000.0
2008-01-02 05:50:00,111.765,111.78,111.755,111.78,421100000.0
2008-01-02 05:55:00,111.79,111.81,111.775,111.8,513400000.0
2008-01-02 06:00:00,111.8,111.805,111.745,111.75,632500000.0
2008-01-02 06:05:00,111.75,111.77,111.745,111.75,555500000.0
2008-01-02 06:10:00,111.75,111.76,111.745,111.75,597400000.0
2008-01-02 06:15:00,111.75,111.78,111.745,111.755,925100000.0
2008-01-02 06:20:00,111.755,111.755,111.72,111.725,549500000.0
2008-01-02 06:25:00,111.705,111.74,111.705,111.73,517700000.0
2008-01-02 06:30:00,111.73,111.76,111.715,111.745,567200000.0
2008-01-02 06:35:00,111.745,111.755,111.695,111.71,1172000000.0
2008-01-02 06:40:00,111.705,111.72,111.705,111.72,735799999.0
2008-01-02 06:45:00,111.715,111.74,111.715,111.735,606200000.0
2008-01-02 06:50:00,111.735,111.75,111.71,111.74,177700000.0
2008-01-02 06:55:00,111.715,111.74,111.715,111.73,544400000.0
2008-01-02 07:00:00,111.715,111.74,111.715,111.72,472100004.0
2008-01-02 07:05:00,111.72,111.72,111.7,111.715,423200001.0
2008-01-02 07:10:00,111.695,111.73,111.695,111.71,580600000.0
2008-01-02 07:15:00,111.71,111.71,111.675,111.69,257100001.0
2008-01-02 07:20:00,111.69,111.7,111.67,111.69,305800000.0
2008-01-02 07:25:00,111.67,111.69,111.635,111.65,985900006.0
2008-01-02 07:30:00,111.645,111.7,111.645,111.66,1953800001.0
2008-01-02 07:35:00,111.65,111.67,111.545,111.56,2128800000.0
2008-01-02 07:40:00,111.56,111.56,111.4,111.43,2613500006.0
2008-01-02 07:45:00,111.43,111.44,111.325,111.35,2556400000.0
2008-01-02 07:50:00,111.35,111.4,111.315,111.4,2179600004.0
2008-01-02 07:55:00,111.4,111.49,111.395,111.47,2553199997.0
2008-01-02 08:00:00,111.47,111.47,111.445,111.46,1143100000.0
2008-01-02 08:05:00,111.46,111.47,111.44,111.44,1097500002.0
2008-01-02 08:10:00,111.44,111.45,111.39,111.435,2063399998.0
2008-01-02 08:15:00,111.435,111.47,111.425,111.445,2081399986.0
2008-01-02 08:20:00,111.45,111.47,111.395,111.405,2055700006.0
2008-01-02 08:25:00,111.41,111.42,111.4,111.415,986100001.0
2008-01-02 08:30:00,111.42,111.43,111.4,111.42,1262399996.0
2008-01-02 08:35:00,111.42,111.42,111.38,111.385,1541799993.0
2008-01-02 08:40:00,111.385,111.42,111.36,111.395,1066899994.0
2008-01-02 08:45:00,111.395,111.43,111.39,111.42,1229412204.0
2008-01-02 08:50:00,111.42,111.44,111.41,111.42,672200000.0
2008-01-02 08:55:00,111.42,111.455,111.405,111.42,1829600013.0
2008-01-02 09:00:00,111.42,111.45,111.385,111.445,2261699998.0
2008-01-02 09:05:00,111.445,111.515,111.425,111.495,1988000006.0
2008-01-02 09:10:00,111.495,111.555,111.485,111.55,2505399997.0
2008-01-02 09:15:00,111.55,111.605,111.53,111.6,2201600002.0
2008-01-02 09:20:00,111.605,111.615,111.505,111.51,1433799998.0
2008-01-02 09:25:00,111.51,111.57,111.5,111.57,1509999996.0
2008-01-02 09:30:00,111.57,111.605,111.555,111.56,2054100006.0
2008-01-02 09:35:00,111.56,111.58,111.56,111.57,1566900000.0
2008-01-02 09:40:00,111.57,111.58,111.535,111.54,2138499988.0
2008-01-02 09:45:00,111.54,111.6,111.51,111.6,4830699998.0
2008-01-02 09:50:00,111.6,111.62,111.565,111.61,4653899985.0
2008-01-02 09:55:00,111.61,111.69,111.6,111.69,3302899962.0
2008-01-02 10:00:00,111.69,111.76,111.51,111.54,5483599986.0
2008-01-02 10:05:00,111.8,111.92,111.52,111.83,7544099993.0
2008-01-02 10:10:00,111.83,111.83,111.74,111.78,4042202644.0
2008-01-02 10:15:00,111.78,111.83,111.77,111.8,4453800010.0
2008-01-02 10:20:00,111.8,111.8,111.71,111.76,3296699997.0
2008-01-02 10:25:00,111.76,111.76,111.7,111.7,1964199997.0
2008-01-02 10:30:00,111.6,111.64,111.53,111.6,6715000035.0
2008-01-02 10:35:00,111.6,111.63,111.53,111.54,5482100002.0
2008-01-02 10:40:00,111.54,111.55,111.51,111.53,4656099984.0
2008-01-02 10:45:00,111.53,111.58,111.51,111.58,4432599995.0
2008-01-02 10:50:00,111.58,111.67,111.58,111.66,5537400000.0
2008-01-02 10:55:00,111.66,111.68,111.545,111.58,5260800010.0
2008-01-02 11:00:00,111.58,111.58,111.505,111.545,6413599985.0
2008-01-02 11:05:00,111.55,111.57,111.51,111.53,5308699984.0
2008-01-02 11:10:00,111.6,111.63,111.52,111.53,4242999994.0
2008-01-02 11:15:00,111.53,111.71,111.52,111.66,7031100006.0
2008-01-02 11:20:00,111.66,111.77,111.66,111.69,4026200022.0
2008-01-02 11:25:00,111.69,111.69,111.61,111.62,3249400015.0
2008-01-02 11:30:00,111.62,111.7,111.535,111.6,7649099994.0
2008-01-02 11:35:00,111.6,111.61,111.55,111.565,6405700000.0
2008-01-02 11:40:00,111.56,111.59,111.53,111.59,3487400004.0
2008-01-02 11:45:00,111.585,111.62,111.57,111.58,4310799981.0
2008-01-02 11:50:00,111.58,111.6,111.58,111.6,1029600000.0
2008-01-02 11:55:00,111.6,111.64,111.6,111.64,2184099999.0
2008-01-02 12:00:00,111.6,111.6,111.58,111.58,3983799996.0
2008-01-02 12:05:00,111.58,111.61,111.555,111.6,2678500033.0
2008-01-02 12:10:00,111.6,111.69,111.6,111.68,6176800030.0
2008-01-02 12:15:00,111.68,111.71,111.66,111.69,3444400014.0
2008-01-02 12:20:00,111.69,111.74,111.59,111.6,5328599975.0
2008-01-02 12:25:00,111.67,111.72,111.66,111.68,5839399985.0
2008-01-02 12:30:00,111.68,111.72,111.65,111.67,2841299982.0
2008-01-02 12:35:00,111.67,111.7,111.64,111.64,5160600100.0
2008-01-02 12:40:00,111.64,111.66,111.61,111.62,3983399991.0
2008-01-02 12:45:00,111.63,111.66,111.62,111.64,1726000005.0
2008-01-02 12:50:00,111.64,111.68,111.625,111.65,5237299972.0
2008-01-02 12:55:00,111.65,111.67,111.62,111.65,3595500004.0
2008-01-02 13:00:00,111.65,111.66,111.625,111.64,3251599997.0
2008-01-02 13:05:00,111.64,111.64,111.39,111.62,4366899992.0
2008-01-02 13:10:00,111.62,111.66,111.42,111.66,2556199981.0
2008-01-02 13:15:00,111.66,111.71,111.46,111.66,4852099967.0
2008-01-02 13:20:00,111.66,111.67,111.48,111.605,5061600004.0
2008-01-02 13:25:00,111.605,111.62,111.565,111.58,4186900001.0
2008-01-02 13:30:00,111.58,111.6,111.51,111.58,1814200011.0
2008-01-02 13:35:00,111.58,111.6,111.45,111.56,3179499956.0
2008-01-02 13:40:00,111.56,111.57,111.55,111.555,5669699942.0
2008-01-02 13:45:00,111.555,111.58,111.54,111.55,3659499981.0
2008-01-02 13:50:00,111.55,111.56,111.53,111.54,6384400029.0
2008-01-02 13:55:00,111.54,111.54,111.39,111.43,6438899990.0
2008-01-02 14:00:00,111.44,111.46,111.38,111.395,6144399991.0
2008-01-02 14:05:00,111.42,111.45,111.395,111.4,6419899968.0
2008-01-02 14:10:00,111.41,111.45,111.39,111.415,5546200009.0
2008-01-02 14:15:00,111.415,111.54,111.415,111.53,8013900007.0
2008-01-02 14:20:00,111.54,111.54,111.475,111.5,6038400011.0
2008-01-02 14:25:00,111.5,111.55,111.485,111.55,3625600006.0
2008-01-02 14:30:00,111.55,111.58,111.49,111.51,5830500008.0
2008-01-02 14:35:00,111.51,111.52,111.45,111.48,4958799947.0
2008-01-02 14:40:00,111.48,111.57,111.48,111.5,5650599956.0
2008-01-02 14:45:00,111.5,111.51,111.47,111.47,4146499967.0
2008-01-02 14:50:00,111.47,111.5,111.45,111.46,3865800014.0
2008-01-02 14:55:00,111.46,111.49,111.42,111.445,5410300002.0
2008-01-02 15:00:00,111.63,111.66,111.39,111.42,9338299763.0
2008-01-02 15:05:00,111.42,111.48,111.4,111.46,5834499992.0
2008-01-02 15:10:00,111.46,111.59,111.45,111.58,7562100019.0
2008-01-02 15:15:00,111.59,111.6,111.5,111.52,7747800008.0
2008-01-02 15:20:00,111.52,111.52,111.46,111.46,6602500017.0
2008-01-02 15:25:00,111.46,111.52,111.455,111.5,4332000020.0
2008-01-02 15:30:00,111.5,111.57,111.11,111.14,7301499991.0
2008-01-02 15:35:00,111.6,111.6,111.545,111.59,5583100000.0
2008-01-02 15:40:00,111.59,111.595,111.17,111.56,6169800017.0
2008-01-02 15:45:00,111.56,111.57,111.54,111.56,3754599998.0
2008-01-02 15:50:00,111.555,111.58,111.555,111.58,4140300003.0
2008-01-02 15:55:00,111.58,111.66,111.56,111.66,8022399989.0
2008-01-02 16:00:00,111.66,111.69,111.615,111.615,4936399999.0
2008-01-02 16:05:00,111.615,111.62,110.52,111.6,3996300004.0
2008-01-02 16:10:00,111.6,111.61,111.57,111.59,6346899987.0
2008-01-02 16:15:00,111.59,111.6,111.5,111.52,4919200006.0
2008-01-02 16:20:00,111.52,111.52,110.48,110.49,7105400005.0
2008-01-02 16:25:00,110.5,111.18,110.48,110.56,7977199998.0
2008-01-02 16:30:00,110.55,111.16,110.48,111.14,8874000010.0
2008-01-02 16:35:00,110.39,111.16,110.13,110.14,9470499999.0
2008-01-02 16:40:00,110.13,111.22,110.13,111.2,9613999988.0
2008-01-02 16:45:00,111.2,111.2,111.065,111.08,6409539993.0
2008-01-02 16:50:00,111.085,111.13,111.065,111.12,4704960002.0
2008-01-02 16:55:00,111.11,111.12,111.005,111.07,6203700000.0
2008-01-02 17:00:00,111.07,111.09,110.66,110.71,5756950013.0
2008-01-02 17:05:00,110.71,110.71,109.65,110.56,7952500425.0
2008-01-02 17:10:00,110.56,110.61,110.51,110.545,8189200014.0
2008-01-02 17:15:00,110.55,110.58,109.63,110.495,8841100016.0
2008-01-02 17:20:00,110.495,110.54,110.485,110.505,9019799997.0
2008-01-02 17:25:00,110.505,110.59,109.73,110.57,8005518766.0
2008-01-02 17:30:00,110.57,110.57,110.4,110.4,7432599986.0
2008-01-02 17:35:00,110.4,110.4,109.94,110.15,7898032056.0
2008-01-02 17:40:00,110.15,110.25,109.73,110.2,8429899995.0
2008-01-02 17:45:00,110.2,110.23,109.72,109.73,9235699987.0
2008-01-02 17:50:00,109.72,109.92,109.64,109.69,8942499975.0
2008-01-02 17:55:00,109.82,109.83,109.51,109.7,7162499984.0
2008-01-02 18:00:00,109.69,109.76,109.65,109.7,7372399988.0
2008-01-02 18:05:00,109.7,109.76,109.54,109.68,7733349985.0
2008-01-02 18:10:00,109.68,109.72,109.595,109.63,9595909901.0
2008-01-02 18:15:00,109.6,109.7,109.32,109.69,8183400030.0
2008-01-02 18:20:00,109.69,109.69,109.35,109.63,8861099993.0
2008-01-02 18:25:00,109.625,109.74,109.41,109.46,7660099992.0
2008-01-02 18:30:00,109.8,109.82,109.42,109.75,6440100012.0
2008-01-02 18:35:00,109.75,109.78,109.4,109.76,9422899916.0
2008-01-02 18:40:00,109.76,109.82,109.46,109.765,7133400011.0
2008-01-02 18:45:00,109.77,109.81,109.4,109.41,6406000006.0
2008-01-02 18:50:00,109.74,109.74,109.4,109.4,5912299994.0
2008-01-02 18:55:00,109.39,109.74,109.33,109.35,7893699982.0
2008-01-02 19:00:00,109.36,109.67,109.34,109.63,8145599978.0
2008-01-02 19:05:00,109.37,109.63,109.37,109.37,5785699979.0
2008-01-02 19:10:00,109.38,109.64,109.36,109.62,3344199988.0
2008-01-02 19:15:00,109.32,109.56,109.31,109.36,7586899980.0
2008-01-02 19:20:00,109.21,109.44,109.21,109.29,7803200020.0
2008-01-02 19:25:00,109.4,109.48,109.38,109.46,5290799990.0
2008-01-02 19:30:00,109.46,109.48,109.33,109.35,5215789222.0
2008-01-02 19:35:00,109.465,109.48,109.4,109.47,6966500001.0
2008-01-02 19:40:00,109.47,109.51,109.46,109.5,2560900008.0
2008-01-02 19:45:00,109.5,109.5,109.41,109.42,3965499999.0
2008-01-02 19:50:00,109.42,109.43,109.39,109.41,2768299993.0
2008-01-02 19:55:00,109.41,109.41,109.335,109.36,6284799994.0
2008-01-02 20:00:00,109.36,109.435,109.35,109.38,5464899987.0
2008-01-02 20:05:00,109.38,109.43,109.38,109.38,6939399935.0
2008-01-02 20:10:00,109.375,109.51,109.32,109.34,3206664545.0
2008-01-02 20:15:00,109.32,109.62,109.315,109.6,5801899990.0
2008-01-02 20:20:00,109.22,109.31,109.215,109.3,5342999983.0
2008-01-02 20:25:00,109.3,109.59,109.27,109.32,6064300003.0
2008-01-02 20:30:00,109.32,109.59,109.3,109.57,5168399984.0
2008-01-02 20:35:00,109.36,109.5,109.35,109.39,8771899997.0
2008-01-02 20:40:00,109.39,109.4,109.36,109.38,3221199999.0
2008-01-02 20:45:00,109.375,109.43,109.375,109.425,4839799996.0
2008-01-02 20:50:00,109.425,109.46,109.37,109.37,6672300027.0
2008-01-02 20:55:00,109.37,109.41,109.34,109.4,5165100001.0
2008-01-02 21:00:00,109.395,109.53,109.32,109.39,8716449984.0
2008-01-02 21:05:00,109.38,109.5,109.33,109.49,9281999985.0
2008-01-02 21:10:00,109.36,109.54,109.35,109.54,6333100021.0
2008-01-02 21:15:00,109.54,109.62,109.37,109.61,7816299986.0
2008-01-02 21:20:00,109.38,109.62,109.37,109.58,8233599933.0
2008-01-02 21:25:00,109.58,109.6,109.56,109.56,5347900022.0
2008-01-02 21:30:00,109.56,109.61,109.525,109.58,6609600001.0
2008-01-02 21:35:00,109.57,109.58,109.43,109.44,7783699987.0
2008-01-02 21:40:00,109.44,109.47,109.41,109.45,6463329034.0
2008-01-02 21:45:00,109.44,109.45,109.41,109.435,6963700019.0
2008-01-02 21:50:00,109.435,109.47,109.435,109.45,6657599980.0
2008-01-02 21:55:00,109.5,109.5,109.41,109.415,5007799976.0
2008-01-02 22:00:00,109.42,109.5,109.39,109.39,5594399994.0
2008-01-02 22:05:00,109.39,109.56,109.34,109.36,5152700016.0
2008-01-02 22:10:00,109.355,109.41,109.35,109.375,4637799967.0
2008-01-02 22:15:00,109.38,109.4,109.37,109.4,2566899999.0
2008-01-02 22:20:00,109.4,109.44,109.38,109.44,2829099997.0
2008-01-02 22:25:00,109.44,109.45,109.39,109.4,3888000005.0
2008-01-02 22:30:00,109.4,109.42,109.36,109.42,5004100036.0
2008-01-02 22:35:00,109.42,109.53,109.42,109.46,3939849999.0
2008-01-02 22:40:00,109.46,109.49,109.43,109.47,4484999986.0
2008-01-02 22:45:00,109.47,109.47,109.41,109.415,2984200006.0
2008-01-02 22:50:00,109.42,109.46,109.42,109.45,1188382751.0
2008-01-02 22:55:00,109.45,109.55,109.44,109.47,1990699992.0
2008-01-02 23:00:00,109.48,109.52,109.48,109.52,2686299995.0
2008-01-02 23:05:00,109.52,109.67,109.51,109.635,3850800022.0
2008-01-02 23:10:00,109.64,109.64,109.56,109.58,2633900018.0
2008-01-02 23:15:00,109.58,109.6,109.57,109.59,1004799998.0
2008-01-02 23:20:00,109.59,109.59,109.545,109.57,947900009.0
2008-01-02 23:25:00,109.57,109.59,109.55,109.58,959499993.0
2008-01-02 23:30:00,109.57,109.58,109.54,109.55,1425100001.0
2008-01-02 23:35:00,109.56,109.56,109.53,109.55,1325900010.0
2008-01-02 23:40:00,109.55,109.59,109.55,109.58,1212899989.0
2008-01-02 23:45:00,109.58,109.58,109.55,109.56,1194200014.0
2008-01-02 23:50:00,109.56,109.64,109.56,109.64,1808099996.0
2008-01-02 23:55:00,109.64,109.66,109.61,109.64,3130900007.0
2008-01-03 00:00:00,109.63,109.67,109.61,109.66,2587299993.0
2008-01-03 00:05:00,109.67,109.68,109.645,109.66,2474300019.0
2008-01-03 00:10:00,109.66,109.7,109.625,109.7,770499999.0
2008-01-03 00:15:00,109.7,109.74,109.665,109.68,2134700006.0
2008-01-03 00:20:00,109.68,109.7,109.67,109.69,419199999.0
2008-01-03 00:25:00,109.69,109.71,109.68,109.69,1137199999.0
2008-01-03 00:30:00,109.69,109.69,109.63,109.64,1336600001.0
2008-01-03 00:35:00,109.64,109.65,109.62,109.65,536000000.0
2008-01-03 00:40:00,109.65,109.65,109.63,109.645,137400000.0
2008-01-03 00:45:00,109.65,109.66,109.64,109.66,852100004.0
2008-01-03 00:50:00,109.66,109.71,109.65,109.7,866000002.0
2008-01-03 00:55:00,109.7,109.725,109.7,109.72,542700003.0
2008-01-03 01:00:00,109.72,109.75,109.72,109.74,1038600000.0
2008-01-03 01:05:00,109.74,109.75,109.725,109.74,1936000000.0
2008-01-03 01:10:00,109.74,109.76,109.73,109.73,757300000.0
2008-01-03 01:15:00,109.73,109.74,109.695,109.7,1226900004.0
2008-01-03 01:20:00,109.7,109.7,109.605,109.61,1274800000.0
2008-01-03 01:25:00,109.615,109.645,109.61,109.63,891800000.0
2008-01-03 01:30:00,109.63,109.63,109.465,109.465,1071300003.0
2008-01-03 01:35:00,109.47,109.48,109.405,109.465,3060599989.0
2008-01-03 01:40:00,109.465,109.465,109.4,109.42,3300300000.0
2008-01-03 01:45:00,109.42,109.45,109.245,109.26,4197100004.0
2008-01-03 01:50:00,109.255,109.29,109.22,109.29,2856000002.0
2008-01-03 01:55:00,109.29,109.31,109.245,109.245,4081599996.0
2008-01-03 02:00:00,109.25,109.32,109.245,109.315,2632299991.0
2008-01-03 02:05:00,109.315,109.315,109.24,109.24,1731700004.0
2008-01-03 02:10:00,109.24,109.33,109.225,109.33,6420730750.0
2008-01-03 02:15:00,109.33,109.37,109.315,109.37,6868200040.0
2008-01-03 02:20:00,109.37,109.4,109.35,109.39,3558700008.0
2008-01-03 02:25:00,109.39,109.4,109.36,109.38,4013699999.0
2008-01-03 02:30:00,109.38,109.4,109.35,109.36,6814400004.0
2008-01-03 02:35:00,109.365,109.38,109.305,109.36,3113099994.0
2008-01-03 02:40:00,109.36,109.43,109.36,109.375,7519400017.0
2008-01-03 02:45:00,109.375,109.43,109.365,109.42,5901100007.0
2008-01-03 02:50:00,109.42,109.505,109.42,109.495,4482599991.0
2008-01-03 02:55:00,109.495,109.52,109.43,109.46,4391700009.0
2008-01-03 03:00:00,109.46,109.46,109.415,109.44,2128899998.0
2008-01-03 03:05:00,109.44,109.46,109.42,109.43,2762599998.0
2008-01-03 03:10:00,109.43,109.46,109.375,109.395,3311599997.0
2008-01-03 03:15:00,109.395,109.41,109.385,109.39,593000000.0
2008-01-03 03:20:00,109.39,109.48,109.38,109.47,2861099998.0
2008-01-03 03:25:00,109.47,109.47,109.4,109.42,2623999998.0
2008-01-03 03:30:00,109.42,109.46,109.415,109.425,2982700004.0
2008-01-03 03:35:00,109.43,109.45,109.42,109.435,5265699957.0
2008-01-03 03:40:00,109.44,109.46,109.43,109.45,3329100001.0
2008-01-03 03:45:00,109.45,109.45,109.425,109.44,1894800000.0
2008-01-03 03:50:00,109.44,109.44,109.38,109.4,4621999975.0
2008-01-03 03:55:00,109.4,109.4,109.355,109.375,4533999991.0
2008-01-03 04:00:00,109.38,109.4,109.355,109.355,3374099988.0
2008-01-03 04:05:00,109.36,109.39,109.335,109.345,3554200001.0
2008-01-03 04:10:00,109.345,109.37,109.335,109.355,3869599985.0
2008-01-03 04:15:00,109.36,109.425,109.355,109.41,5821300032.0
2008-01-03 04:20:00,109.41,109.47,109.41,109.47,4601900006.0
2008-01-03 04:25:00,109.47,109.49,109.435,109.47,3321600004.0
2008-01-03 04:30:00,109.47,109.475,109.445,109.475,2212800000.0
2008-01-03 04:35:00,109.47,109.535,109.41,109.48,1562100000.0
2008-01-03 04:40:00,109.48,109.56,109.47,109.55,3756299997.0
2008-01-03 04:45:00,109.55,109.55,109.49,109.5,3972499980.0
2008-01-03 04:50:00,109.5,109.5,109.465,109.48,2681099986.0
2008-01-03 04:55:00,109.485,109.49,109.465,109.47,2632599992.0
2008-01-03 05:00:00,109.47,109.51,109.47,109.505,1879799998.0
2008-01-03 05:05:00,109.51,109.55,109.495,109.54,3696099967.0
2008-01-03 05:10:00,109.54,109.54,109.495,109.52,3882600002.0
2008-01-03 05:15:00,109.52,109.54,109.505,109.535,3783199993.0
2008-01-03 05:20:00,109.535,109.55,109.525,109.54,3335499998.0
2008-01-03 05:25:00,109.54,109.54,109.48,109.51,4147300003.0
2008-01-03 05:30:00,109.51,109.53,109.49,109.5,2847900013.0
2008-01-03 05:35:00,109.5,109.54,109.485,109.54,1888200000.0
2008-01-03 05:40:00,109.54,109.58,109.535,109.575,4074799993.0
2008-01-03 05:45:00,109.575,109.59,109.55,109.57,1406600000.0
2008-01-03 05:50:00,109.57,109.64,109.555,109.63,2615899999.0
2008-01-03 05:55:00,109.63,109.65,109.615,109.63,3292800001.0
2008-01-03 06:00:00,109.63,109.64,109.605,109.605,2439599974.0
2008-01-03 06:05:00,109.61,109.61,109.565,109.6,4394199980.0
2008-01-03 06:10:00,109.6,109.63,109.585,109.62,2278500005.0
2008-01-03 06:15:00,109.62,109.66,109.615,109.66,2638399990.0
2008-01-03 06:20:00,109.66,109.66,109.605,109.615,2965500008.0
2008-01-03 06:25:00,109.62,109.64,109.605,109.64,2992800007.0
2008-01-03 06:30:00,109.64,109.65,109.625,109.64,3815499995.0
2008-01-03 06:35:00,109.64,109.66,109.62,109.66,2949500008.0
2008-01-03 06:40:00,109.66,109.725,109.655,109.7,6227000004.0
2008-01-03 06:45:00,109.7,109.72,109.67,109.67,4486400008.0
2008-01-03 06:50:00,109.67,109.72,109.655,109.72,4563400017.0
2008-01-03 06:55:00,109.72,109.72,109.675,109.71,2599000009.0
2008-01-03 07:00:00,109.71,109.72,109.695,109.71,3274200003.0
2008-01-03 07:05:00,109.71,109.71,109.615,109.66,5500000015.0
2008-01-03 07:10:00,109.66,109.66,109.635,109.66,1864300001.0
2008-01-03 07:15:00,109.66,109.72,109.65,109.7,3222399994.0
2008-01-03 07:20:00,109.7,109.74,109.7,109.72,2486699971.0
2008-01-03 07:25:00,109.72,109.72,109.685,109.695,1807700003.0
2008-01-03 07:30:00,109.7,109.73,109.695,109.72,1364000003.0
2008-01-03 07:35:00,109.72,109.74,109.7,109.71,1205800001.0
2008-01-03 07:40:00,109.71,109.71,109.665,109.67,1375100000.0
2008-01-03 07:45:00,109.67,109.68,109.655,109.67,834300000.0
2008-01-03 07:50:00,109.67,109.67,109.64,109.665,1588500000.0
2008-01-03 07:55:00,109.67,109.67,109.625,109.655,1925999991.0
2008-01-03 08:00:00,109.655,109.68,109.645,109.67,1093900000.0
2008-01-03 08:05:00,109.67,109.68,109.66,109.66,1763800007.0
2008-01-03 08:10:00,109.66,109.67,109.61,109.63,1817400001.0
2008-01-03 08:15:00,109.62,109.65,109.62,109.64,402800000.0
2008-01-03 08:20:00,109.64,109.65,109.58,109.59,2744500004.0
2008-01-03 08:25:00,109.59,109.59,109.57,109.58,1518999998.0
2008-01-03 08:30:00,109.58,109.62,109.56,109.605,2315000001.0
2008-01-03 08:35:00,109.605,109.61,109.57,109.61,2360699990.0
2008-01-03 08:40:00,109.61,109.63,109.595,109.62,2425300003.0
2008-01-03 08:45:00,109.62,109.67,109.62,109.655,2645699996.0
2008-01-03 08:50:00,109.66,109.68,109.6,109.61,1657399999.0
2008-01-03 08:55:00,109.61,109.61,109.56,109.58,2864400002.0
2008-01-03 09:00:00,109.58,109.59,109.55,109.56,2999449999.0
2008-01-03 09:05:00,109.56,109.57,109.485,109.52,5487329059.0
2008-01-03 09:10:00,109.52,109.53,109.51,109.51,3471799998.0
2008-01-03 09:15:00,109.51,109.54,109.505,109.53,2879900000.0
2008-01-03 09:20:00,109.53,109.54,109.505,109.525,2590291312.0
2008-01-03 09:25:00,109.52,109.54,109.455,109.46,3915399997.0
2008-01-03 09:30:00,109.455,109.46,109.33,109.34,6144106473.0
2008-01-03 09:35:00,109.34,109.65,109.315,109.385,5680700025.0
2008-01-03 09:40:00,109.385,109.47,109.365,109.445,3091209043.0
2008-01-03 09:45:00,109.445,109.47,109.415,109.44,675926960.0
2008-01-03 09:50:00,109.44,109.48,109.435,109.465,2691399994.0
2008-01-03 09:55:00,109.465,109.525,109.455,109.495,1710400008.0
2008-01-03 10:00:00,109.495,109.52,109.43,109.52,3489450001.0
2008-01-03 10:05:00,109.535,109.625,109.51,109.615,5904300013.0
2008-01-03 10:10:00,109.615,109.665,109.585,109.615,2050980659.0
2008-01-03 10:15:00,109.615,109.66,109.58,109.61,850512158.0
2008-01-03 10:20:00,109.605,109.645,109.56,109.57,1272920000.0
2008-01-03 10:25:00,109.57,109.57,109.505,109.55,1064300000.0
2008-01-03 10:30:00,109.55,109.615,109.535,109.595,1112100005.0
2008-01-03 10:35:00,109.595,109.685,109.575,109.625,5234700004.0
2008-01-03 10:40:00,109.63,109.635,109.515,109.52,1918480209.0
2008-01-03 10:45:00,109.515,109.57,109.515,109.56,3563523407.0
2008-01-03 10:50:00,109.56,109.565,109.505,109.515,3748200010.0
2008-01-03 10:55:00,109.515,109.52,109.465,109.47,4039100005.0
2008-01-03 11:00:00,109.47,109.49,109.415,109.425,3421200000.0
2008-01-03 11:05:00,109.425,109.435,109.35,109.425,5076599993.0
2008-01-03 11:10:00,109.425,109.425,109.37,109.38,6147800061.0
2008-01-03 11:15:00,109.39,109.47,109.375,109.4,3357100000.0
2008-01-03 11:20:00,109.405,109.425,109.32,109.37,4521500000.0
2008-01-03 11:25:00,109.365,109.41,109.34,109.345,4044199982.0
2008-01-03 11:30:00,109.355,109.4,109.3,109.395,1232477801.0
2008-01-03 11:35:00,109.39,109.435,109.385,109.435,656600000.0
2008-01-03 11:40:00,109.435,109.485,109.38,109.39,2214300010.0
2008-01-03 11:45:00,109.385,109.39,109.19,109.245,5184500010.0
2008-01-03 11:50:00,109.25,109.27,109.1,109.11,3649749980.0
2008-01-03 11:55:00,109.115,109.14,108.98,109.11,1959309996.0
2008-01-03 12:00:00,109.11,109.165,109.095,109.155,3330900011.0
2008-01-03 12:05:00,109.145,109.155,109.1,109.12,3496887223.0
2008-01-03 12:10:00,109.12,109.15,109.095,109.1,1264997454.0
2008-01-03 12:15:00,109.1,109.105,109.045,109.095,1946020359.0
2008-01-03 12:20:00,109.095,109.095,108.78,108.82,2787730286.0
2008-01-03 12:25:00,108.82,108.83,108.58,108.58,5154399981.0
2008-01-03 12:30:00,108.585,108.71,108.55,108.675,2363199987.0
2008-01-03 12:35:00,108.675,108.735,108.67,108.685,2670299997.0
2008-01-03 12:40:00,108.685,108.73,108.54,108.555,1682100004.0
2008-01-03 12:45:00,108.555,108.595,108.51,108.595,3807199999.0
2008-01-03 12:50:00,108.605,108.66,108.575,108.59,2932455006.0
2008-01-03 12:55:00,108.59,108.6,108.425,108.44,4091800001.0
2008-01-03 13:00:00,108.425,108.445,108.25,108.295,3332679998.0
2008-01-03 13:05:00,108.285,108.325,108.24,108.315,2605800007.0
2008-01-03 13:10:00,108.31,108.385,108.295,108.335,1226399997.0
2008-01-03 13:15:00,108.335,108.53,108.325,108.525,1356500012.0
2008-01-03 13:20:00,108.515,108.525,108.375,108.415,5026999969.0
2008-01-03 13:25:00,108.415,108.485,108.395,108.47,3453900013.0
2008-01-03 13:30:00,108.47,108.59,108.455,108.59,1931300000.0
2008-01-03 13:35:00,108.59,108.615,108.475,108.52,2958700002.0
2008-01-03 13:40:00,108.525,108.545,108.47,108.515,2362300002.0
2008-01-03 13:45:00,108.515,108.56,108.5,108.56,1982100000.0
2008-01-03 13:50:00,108.56,108.565,108.485,108.515,4015000012.0
2008-01-03 13:55:00,108.52,108.535,108.365,108.385,5333200027.0
2008-01-03 14:00:00,108.38,108.41,108.27,108.315,2967500009.0
2008-01-03 14:05:00,108.315,108.39,108.315,108.345,3133258672.0
2008-01-03 14:10:00,108.345,108.42,108.345,108.415,2766412803.0
2008-01-03 14:15:00,108.41,108.495,108.41,108.485,4796999992.0
2008-01-03 14:20:00,108.485,108.515,108.465,108.495,4743400032.0
2008-01-03 14:25:00,109.38,109.38,108.485,108.54,4170800004.0
2008-01-03 14:30:00,108.535,108.575,108.46,108.48,3791599995.0
2008-01-03 14:35:00,108.48,108.51,108.46,108.475,6551900000.0
2008-01-03 14:40:00,108.475,108.5,108.41,108.47,6884499984.0
2008-01-03 14:45:00,108.465,108.605,108.46,108.595,3583436468.0
2008-01-03 14:50:00,108.6,108.895,108.595,108.805,3422937749.0
2008-01-03 14:55:00,108.805,108.815,108.7,108.785,8036199987.0
2008-01-03 15:00:00,108.785,108.86,108.755,108.805,6423099990.0
2008-01-03 15:05:00,108.805,108.905,108.765,108.9,3520249994.0
2008-01-03 15:10:00,108.905,108.94,108.84,108.895,5991107385.0
2008-01-03 15:15:00,108.875,109.23,108.865,109.185,5246978092.0
2008-01-03 15:20:00,109.185,109.39,109.13,109.39,4211200003.0
2008-01-03 15:25:00,109.38,109.395,109.195,109.195,3953834876.0
2008-01-03 15:30:00,109.195,109.52,109.17,109.465,3891637338.0
2008-01-03 15:35:00,109.465,109.525,109.4,109.405,6173899972.0
2008-01-03 15:40:00,109.405,109.425,109.305,109.33,5932000000.0
2008-01-03 15:45:00,109.33,109.34,109.24,109.28,1956660001.0
2008-01-03 15:50:00,109.28,109.325,109.215,109.24,2595111460.0
2008-01-03 15:55:00,109.24,109.345,109.215,109.345,4330200005.0
2008-01-03 16:00:00,109.345,109.4,109.345,109.375,4717299976.0
2008-01-03 16:05:00,109.375,109.405,109.325,109.34,2602399984.0
2008-01-03 16:10:00,109.34,109.355,109.305,109.31,305700001.0
2008-01-03 16:15:00,109.31,109.34,109.275,109.335,1808000002.0
2008-01-03 16:20:00,109.335,109.345,109.27,109.315,3087400006.0
2008-01-03 16:25:00,109.315,109.37,109.275,109.37,473891101.0
2008-01-03 16:30:00,109.365,109.455,109.345,109.45,2333799997.0
2008-01-03 16:35:00,109.45,109.62,109.45,109.615,5739750001.0
2008-01-03 16:40:00,109.615,109.645,109.475,109.49,4466492006.0
2008-01-03 16:45:00,109.49,109.505,109.365,109.37,2898599999.0
2008-01-03 16:50:00,109.375,109.465,109.34,109.395,4551300001.0
2008-01-03 16:55:00,109.395,109.45,109.335,109.335,4963100010.0
2008-01-03 17:00:00,109.335,109.61,109.335,109.6,3356599982.0
2008-01-03 17:05:00,109.59,109.695,109.485,109.69,3819599995.0
2008-01-03 17:10:00,109.69,109.71,109.62,109.635,3058099991.0
2008-01-03 17:15:00,109.64,109.665,109.57,109.6,4579000004.0
2008-01-03 17:20:00,109.605,109.635,109.51,109.555,4489900006.0
2008-01-03 17:25:00,109.555,109.62,109.53,109.605,4226500009.0
2008-01-03 17:30:00,109.605,109.635,109.58,109.62,4655399987.0
2008-01-03 17:35:00,109.62,109.67,109.615,109.655,3922499996.0
2008-01-03 17:40:00,109.655,109.7,109.54,109.585,5541900020.0
2008-01-03 17:45:00,109.52,109.645,109.52,109.605,7313199975.0
2008-01-03 17:50:00,109.6,109.625,109.515,109.515,6151699994.0
2008-01-03 17:55:00,109.515,109.545,109.445,109.505,6072199996.0
2008-01-03 18:00:00,109.5,109.615,109.5,109.605,8837700023.0
2008-01-03 18:05:00,109.605,109.615,109.505,109.545,5438000027.0
2008-01-03 18:10:00,109.545,109.575,109.465,109.475,7936300007.0
2008-01-03 18:15:00,109.475,109.5,109.44,109.465,3730999995.0
2008-01-03 18:20:00,109.465,109.545,109.46,109.515,5278800005.0
2008-01-03 18:25:00,109.515,109.57,109.49,109.525,3124799998.0
2008-01-03 18:30:00,109.525,109.585,109.5,109.565,4105300008.0
2008-01-03 18:35:00,109.565,109.575,109.52,109.54,2621900003.0
2008-01-03 18:40:00,109.54,109.585,109.535,109.535,3661299999.0
2008-01-03 18:45:00,109.525,109.58,109.525,109.57,3629400003.0
2008-01-03 18:50:00,109.565,109.655,109.56,109.635,5129699975.0
2008-01-03 18:55:00,109.635,109.695,109.575,109.575,4318900002.0
2008-01-03 19:00:00,109.575,109.605,109.55,109.575,4787299988.0
2008-01-03 19:05:00,109.575,109.64,109.56,109.625,2455000002.0
2008-01-03 19:10:00,109.62,109.67,109.605,109.66,1332799999.0
2008-01-03 19:15:00,109.66,109.66,109.635,109.655,1449100000.0
2008-01-03 19:20:00,109.655,109.68,109.615,109.625,2440300000.0
2008-01-03 19:25:00,109.63,109.645,109.605,109.635,1871099999.0
2008-01-03 19:30:00,109.635,109.665,109.615,109.65,1028800000.0
2008-01-03 19:35:00,109.65,109.71,109.64,109.68,3932500004.0
2008-01-03 19:40:00,109.68,109.685,109.595,109.605,3212500003.0
2008-01-03 19:45:00,109.605,109.625,109.56,109.585,2168900002.0
2008-01-03 19:50:00,109.585,109.59,109.565,109.575,606100000.0
2008-01-03 19:55:00,109.575,109.585,109.535,109.57,1815500011.0
2008-01-03 20:00:00,109.575,109.575,109.525,109.525,796400004.0
2008-01-03 20:05:00,109.525,109.535,109.495,109.495,2400799995.0
2008-01-03 20:10:00,109.495,109.535,109.485,109.495,3587799965.0
2008-01-03 20:15:00,109.495,109.5,109.425,109.46,2588400016.0
2008-01-03 20:20:00,109.455,109.465,109.325,109.335,4443300007.0
2008-01-03 20:25:00,109.325,109.43,109.325,109.415,2849299988.0
2008-01-03 20:30:00,109.42,109.435,109.41,109.415,1616099994.0
2008-01-03 20:35:00,109.415,109.42,109.36,109.385,1559299996.0
2008-01-03 20:40:00,109.385,109.395,109.37,109.39,2232199974.0
2008-01-03 20:45:00,109.385,109.39,109.345,109.35,543900001.0
2008-01-03 20:50:00,109.35,109.365,109.32,109.35,1350600001.0
2008-01-03 20:55:00,109.35,109.355,109.305,109.31,1550999997.0
2008-01-03 21:00:00,109.31,109.335,109.305,109.33,2223900000.0
2008-01-03 21:05:00,109.325,109.33,109.3,109.315,2104699991.0
2008-01-03 21:10:00,109.31,109.335,109.275,109.31,3954900001.0
2008-01-03 21:15:00,109.31,109.355,109.3,109.355,1567800000.0
2008-01-03 21:20:00,109.35,109.385,109.345,109.355,2178099978.0
2008-01-03 21:25:00,109.355,109.375,109.35,109.35,616499998.0
2008-01-03 21:30:00,109.355,109.37,109.33,109.355,2099800010.0
2008-01-03 21:35:00,109.36,109.38,109.355,109.375,2892100019.0
2008-01-03 21:40:00,109.375,109.38,109.33,109.33,2059200011.0
2008-01-03 21:45:00,109.335,109.335,109.315,109.32,4117199970.0
2008-01-03 21:50:00,109.32,109.355,109.315,109.345,2590600035.0
2008-01-03 21:55:00,109.34,109.36,109.315,109.315,2850399992.0
2008-01-03 22:00:00,109.32,109.345,109.28,109.29,2975450004.0
2008-01-03 22:05:00,109.295,109.3,109.245,109.29,3525800040.0
2008-01-03 22:10:00,109.295,109.335,109.29,109.32,3418500008.0
2008-01-03 22:15:00,109.32,109.36,109.235,109.24,819299999.0
2008-01-03 22:20:00,109.245,109.29,109.185,109.195,7149200016.0
2008-01-03 22:25:00,109.19,109.22,109.145,109.175,4789399975.0
2008-01-03 22:30:00,109.175,109.195,109.145,109.145,2480799986.0
2008-01-03 22:35:00,109.145,109.26,109.145,109.175,2987399998.0
2008-01-03 22:40:00,109.23,109.25,109.2,109.245,2268600002.0
2008-01-03 22:45:00,109.23,109.305,109.22,109.29,2512199996.0
2008-01-03 22:50:00,109.295,109.295,109.235,109.245,2136750002.0
2008-01-03 22:55:00,109.245,109.245,109.22,109.24,6985299962.0
2008-01-03 23:00:00,109.24,109.25,109.23,109.245,4251600000.0
2008-01-03 23:05:00,109.245,109.305,109.235,109.3,3611099989.0
2008-01-03 23:10:00,109.3,109.385,109.29,109.38,4464199998.0
2008-01-03 23:15:00,109.38,109.385,109.31,109.325,3341900000.0
2008-01-03 23:20:00,109.325,109.345,109.28,109.28,4224199958.0
2008-01-03 23:25:00,109.3,109.47,109.26,109.47,6183999993.0
2008-01-03 23:30:00,109.31,109.315,109.26,109.26,5922300016.0
2008-01-03 23:35:00,109.26,109.5,109.24,109.5,8020499999.0
2008-01-03 23:40:00,109.24,109.54,109.205,109.225,7494199998.0
2008-01-03 23:45:00,109.225,109.33,109.225,109.315,4734999996.0
2008-01-03 23:50:00,109.315,109.35,109.275,109.305,3141950000.0
2008-01-03 23:55:00,109.51,109.51,109.3,109.32,9479499985.0
2008-01-04 00:00:00,109.31,109.48,109.27,109.3,5573300000.0
2008-01-04 00:05:00,109.28,109.56,109.27,109.54,5370899995.0
2008-01-04 00:10:00,109.36,109.36,109.32,109.34,5923199997.0
2008-01-04 00:15:00,109.56,109.58,109.35,109.39,10224200000.0
2008-01-04 00:20:00,109.55,109.57,109.41,109.53,6239100000.0
2008-01-04 00:25:00,109.52,109.54,109.52,109.53,4869500000.0
2008-01-04 00:30:00,109.465,109.56,109.455,109.52,8379799976.0
2008-01-04 00:35:00,109.54,109.54,109.495,109.51,5979500000.0
2008-01-04 00:40:00,109.505,109.55,109.505,109.52,7871000000.0
2008-01-04 00:45:00,109.54,109.55,109.51,109.51,6635200000.0
2008-01-04 00:50:00,109.56,109.565,109.525,109.53,4006200000.0
2008-01-04 00:55:00,109.53,109.53,109.475,109.495,3120299992.0
2008-01-04 01:00:00,109.495,109.51,109.465,109.5,4676999999.0
2008-01-04 01:05:00,109.5,109.57,109.5,109.545,8134800000.0
2008-01-04 01:10:00,109.545,109.575,109.535,109.56,3937600000.0
2008-01-04 01:15:00,109.555,109.59,109.555,109.57,6048500002.0
2008-01-04 01:20:00,109.57,109.58,109.53,109.535,5851900010.0
2008-01-04 01:25:00,109.535,109.55,109.52,109.54,6395899950.0
2008-01-04 01:30:00,109.54,109.56,109.52,109.555,7159999999.0
2008-01-04 01:35:00,109.32,109.55,109.23,109.24,6119900003.0
2008-01-04 01:40:00,109.54,109.54,109.515,109.52,5413700003.0
2008-01-04 01:45:00,109.19,109.54,109.18,109.515,6862599998.0
2008-01-04 01:50:00,109.515,109.53,109.505,109.51,4987300000.0
2008-01-04 01:55:00,109.51,109.52,109.21,109.51,7431300004.0
2008-01-04 02:00:00,109.51,109.53,109.505,109.52,7643599999.0
2008-01-04 02:05:00,109.52,109.54,109.395,109.41,9732399999.0
2008-01-04 02:10:00,109.25,109.39,109.25,109.26,8354650000.0
2008-01-04 02:15:00,109.32,109.33,109.115,109.12,7194099981.0
2008-01-04 02:20:00,109.12,109.165,109.11,109.15,7780500005.0
2008-01-04 02:25:00,109.21,109.24,109.12,109.15,8145000024.0
2008-01-04 02:30:00,109.285,109.34,109.11,109.15,8789800013.0
2008-01-04 02:35:00,109.14,109.34,109.13,109.25,9341599999.0
2008-01-04 02:40:00,109.11,109.26,109.11,109.21,8408819339.0
2008-01-04 02:45:00,109.215,109.22,109.13,109.195,6203000002.0
2008-01-04 02:50:00,109.19,109.225,109.15,109.225,4197000003.0
2008-01-04 02:55:00,109.225,109.27,109.185,109.255,7463950003.0
2008-01-04 03:00:00,109.26,109.285,109.23,109.255,6845099999.0
2008-01-04 03:05:00,109.255,109.3,109.255,109.265,4693700000.0
2008-01-04 03:10:00,109.265,109.265,109.24,109.255,5851100000.0
2008-01-04 03:15:00,108.9,109.255,108.89,109.195,4915400004.0
2008-01-04 03:20:00,109.195,109.225,109.17,109.215,7686300001.0
2008-01-04 03:25:00,109.215,109.215,109.125,109.15,4344599999.0
2008-01-04 03:30:00,109.15,109.18,109.115,109.155,3970900000.0
2008-01-04 03:35:00,109.15,109.175,109.12,109.125,7151999999.0
2008-01-04 03:40:00,109.125,109.14,108.97,109.135,7615700044.0
2008-01-04 03:45:00,109.135,109.135,108.96,108.96,8186399999.0
2008-01-04 03:50:00,108.965,109.025,108.765,108.86,5792399995.0
2008-01-04 03:55:00,108.86,109.09,108.805,108.905,8389799980.0
2008-01-04 04:00:00,108.905,109.14,108.855,108.955,4175799997.0
2008-01-04 04:05:00,109.13,109.13,108.89,108.9,5566258132.0
2008-01-04 04:10:00,108.905,108.915,108.885,108.915,8081700000.0
2008-01-04 04:15:00,108.915,109.12,108.89,108.95,6235599997.0
2008-01-04 04:20:00,108.955,109.13,108.95,109.13,5426500000.0
2008-01-04 04:25:00,108.97,108.97,108.91,108.95,7407500000.0
2008-01-04 04:30:00,108.95,108.95,108.91,108.92,7476100002.0
2008-01-04 04:35:00,109.09,109.1,108.935,109.1,5446800006.0
2008-01-04 04:40:00,109.11,109.14,108.97,109.14,9196400025.0
2008-01-04 04:45:00,108.99,109.06,108.99,109.05,7188899986.0
2008-01-04 04:50:00,109.12,109.14,109.045,109.1,8456400000.0
2008-01-04 04:55:00,109.11,109.12,109.085,109.1,7995199956.0
2008-01-04 05:00:00,109.11,109.16,109.1,109.11,10193400038.0
2008-01-04 05:05:00,109.13,109.14,109.075,109.1,7945869656.0
2008-01-04 05:10:00,109.09,109.09,109.07,109.08,8236800048.0
2008-01-04 05:15:00,109.09,109.1,109.08,109.1,8236800048.0
2008-01-04 05:20:00,109.14,109.15,109.11,109.14,4518200012.0
2008-01-04 05:25:00,109.14,109.19,109.125,109.17,8379200000.0
2008-01-04 05:30:00,109.18,109.18,109.15,109.15,8311000000.0
2008-01-04 05:35:00,109.16,109.17,109.095,109.15,7051299993.0
2008-01-04 05:40:00,109.16,109.18,109.15,109.17,10323499965.0
2008-01-04 05:45:00,109.18,109.28,109.14,109.23,9957599997.0
2008-01-04 05:50:00,109.22,109.33,109.09,109.28,7897100000.0
2008-01-04 05:55:00,109.27,109.34,109.26,109.34,5943500000.0
2008-01-04 06:00:00,109.35,109.4,109.1,109.125,6789000001.0
2008-01-04 06:05:00,109.35,109.4,109.075,109.075,8794000017.0
2008-01-04 06:10:00,109.44,109.5,109.08,109.09,8132000000.0
2008-01-04 06:15:00,109.43,109.43,109.09,109.39,8577100027.0
2008-01-04 06:20:00,109.11,109.38,109.1,109.15,8790999984.0
2008-01-04 06:25:00,109.15,109.39,109.15,109.38,7585899999.0
2008-01-04 06:30:00,109.37,109.43,109.16,109.16,9099500000.0
2008-01-04 06:35:00,109.165,109.49,109.15,109.47,7366100005.0
2008-01-04 06:40:00,109.145,109.46,109.145,109.175,6819500038.0
2008-01-04 06:45:00,109.45,109.47,109.4,109.4,9725549895.0
2008-01-04 06:50:00,109.41,109.45,109.23,109.45,7747019958.0
2008-01-04 06:55:00,109.29,109.37,109.27,109.37,7248499999.0
2008-01-04 07:00:00,109.37,109.41,109.355,109.37,7628799996.0
2008-01-04 07:05:00,109.44,109.47,109.4,109.455,6556400000.0
2008-01-04 07:10:00,109.46,109.51,109.425,109.45,8029199998.0
2008-01-04 07:15:00,109.45,109.46,109.37,109.45,6682100008.0
2008-01-04 07:20:00,109.4,109.47,109.365,109.38,7092900001.0
2008-01-04 07:25:00,109.38,109.47,109.375,109.46,8222899998.0
2008-01-04 07:30:00,109.45,109.46,109.44,109.45,9183999990.0
2008-01-04 07:35:00,109.44,109.53,109.42,109.485,7013799997.0
2008-01-04 07:40:00,109.485,109.49,109.435,109.45,6135799998.0
2008-01-04 07:45:00,109.44,109.45,109.32,109.35,7433500000.0
2008-01-04 07:50:00,109.41,109.465,109.25,109.465,9669500000.0
2008-01-04 07:55:00,109.465,109.47,109.23,109.26,6478200001.0
2008-01-04 08:00:00,109.27,109.46,109.23,109.46,7437799998.0
2008-01-04 08:05:00,109.19,109.44,109.18,109.44,9737000000.0
2008-01-04 08:10:00,109.19,109.48,109.19,109.48,5341600000.0
2008-01-04 08:15:00,109.48,109.485,109.19,109.19,8341500000.0
2008-01-04 08:20:00,109.46,109.49,109.19,109.19,8464000000.0
2008-01-04 08:25:00,109.46,109.48,109.11,109.465,7351700001.0
2008-01-04 08:30:00,109.465,109.465,109.43,109.44,6818799999.0
2008-01-04 08:35:00,109.44,109.445,109.42,109.435,7873700000.0
2008-01-04 08:40:00,109.435,109.47,109.42,109.46,3462700000.0
2008-01-04 08:45:00,109.455,109.46,109.335,109.355,6675399999.0
2008-01-04 08:50:00,109.355,109.365,109.26,109.26,6436200012.0
2008-01-04 08:55:00,109.265,109.31,109.235,109.275,7623899996.0
2008-01-04 09:00:00,109.275,109.275,109.19,109.195,7411499988.0
2008-01-04 09:05:00,109.19,109.225,109.18,109.205,8166200001.0
2008-01-04 09:10:00,109.205,109.225,109.19,109.225,6234100000.0
2008-01-04 09:15:00,109.225,109.255,109.19,109.195,6214700000.0
2008-01-04 09:20:00,109.195,109.235,109.185,109.195,8229599999.0
2008-01-04 09:25:00,109.195,109.36,109.075,109.085,9496200000.0
2008-01-04 09:30:00,109.085,109.16,109.055,109.145,5409192391.0
2008-01-04 09:35:00,109.145,109.16,109.12,109.135,4056200007.0
2008-01-04 09:40:00,109.135,109.39,109.135,109.36,6982100093.0
2008-01-04 09:45:00,109.37,109.37,109.19,109.34,4876700005.0
2008-01-04 09:50:00,109.215,109.265,109.215,109.235,1924700006.0
2008-01-04 09:55:00,109.35,109.36,109.24,109.26,8227700058.0
2008-01-04 10:00:00,109.265,109.34,109.245,109.32,6379799991.0
2008-01-04 10:05:00,109.33,109.355,109.25,109.26,7813099998.0
2008-01-04 10:10:00,109.335,109.535,109.32,109.49,3723699993.0
2008-01-04 10:15:00,109.49,109.535,109.21,109.405,8194299973.0
2008-01-04 10:20:00,109.25,109.385,109.24,109.375,8937799995.0
2008-01-04 10:25:00,109.375,109.385,109.29,109.355,7052299991.0
2008-01-04 10:30:00,109.355,109.385,109.33,109.36,7780900006.0
2008-01-04 10:35:00,109.36,109.36,109.305,109.34,5906200004.0
2008-01-04 10:40:00,109.34,109.405,109.33,109.365,5935699989.0
2008-01-04 10:45:00,109.37,109.4,109.3,109.355,5750200004.0
2008-01-04 10:50:00,109.355,109.365,109.31,109.345,7965400058.0
2008-01-04 10:55:00,109.32,109.375,109.31,109.355,6621800041.0
2008-01-04 11:00:00,109.355,109.42,109.32,109.33,10411800004.0
2008-01-04 11:05:00,109.33,109.335,109.23,109.265,7202499996.0
2008-01-04 11:10:00,109.265,109.51,109.205,109.23,6889800007.0
2008-01-04 11:15:00,109.23,109.255,109.21,109.255,2356099979.0
2008-01-04 11:20:00,109.255,109.315,109.255,109.315,595300002.0
2008-01-04 11:25:00,109.31,109.335,109.255,109.315,2796500023.0
2008-01-04 11:30:00,109.32,109.445,109.3,109.445,8026100020.0
2008-01-04 11:35:00,109.47,109.52,109.35,109.355,5056577338.0
2008-01-04 11:40:00,109.35,109.5,109.33,109.365,8468499999.0
2008-01-04 11:45:00,109.365,109.405,109.34,109.34,3962499997.0
2008-01-04 11:50:00,109.345,109.36,109.31,109.32,3239700014.0
2008-01-04 11:55:00,109.32,109.38,109.32,109.37,7911800005.0
2008-01-04 12:00:00,109.365,109.42,109.355,109.41,7563999997.0
2008-01-04 12:05:00,109.42,109.53,109.41,109.43,6674199985.0
2008-01-04 12:10:00,109.44,109.525,109.41,109.5,6247500003.0
2008-01-04 12:15:00,109.505,109.515,109.445,109.46,5971300004.0
2008-01-04 12:20:00,109.46,109.51,109.45,109.475,6370199997.0
2008-01-04 12:25:00,109.48,109.485,109.4,109.4,4697799992.0
2008-01-04 12:30:00,109.435,109.48,109.43,109.465,5685799960.0
2008-01-04 12:35:00,109.465,109.53,109.465,109.495,4949500003.0
2008-01-04 12:40:00,109.31,109.515,109.28,109.49,6312299975.0
2008-01-04 12:45:00,109.49,109.5,109.31,109.48,4841100007.0
2008-01-04 12:50:00,109.48,109.505,109.465,109.49,5858500030.0
2008-01-04 12:55:00,109.495,109.495,109.4,109.42,6690500020.0
2008-01-04 13:00:00,109.43,109.44,109.37,109.42,7371699997.0
2008-01-04 13:05:00,109.44,109.45,109.41,109.44,7738200005.0
2008-01-04 13:10:00,109.435,109.445,109.36,109.375,5094199984.0
2008-01-04 13:15:00,109.375,109.39,109.36,109.38,7332900012.0
2008-01-04 13:20:00,109.38,109.445,109.365,109.44,5661700003.0
2008-01-04 13:25:00,109.44,109.455,109.4,109.4,7741899992.0
2008-01-04 13:30:00,109.405,109.405,109.355,109.395,6962399948.0
2008-01-04 13:35:00,109.395,109.395,109.32,109.32,4515399977.0
2008-01-04 13:40:00,109.32,109.45,109.29,109.31,9346600023.0
2008-01-04 13:45:00,109.31,109.41,109.31,109.41,4494705578.0
2008-01-04 13:50:00,109.4,109.44,109.33,109.435,3410914365.0
2008-01-04 13:55:00,109.435,109.475,109.415,109.435,4897399990.0
2008-01-04 14:00:00,109.37,109.445,109.31,109.31,3704600000.0
2008-01-04 14:05:00,109.445,109.46,109.405,109.415,5617199996.0
2008-01-04 14:10:00,109.415,109.425,109.24,109.405,7332899995.0
2008-01-04 14:15:00,109.405,109.415,109.38,109.395,3844899999.0
2008-01-04 14:20:00,109.395,109.395,109.36,109.375,4670300000.0
2008-01-04 14:25:00,109.375,109.39,109.33,109.33,2890993650.0
2008-01-04 14:30:00,109.33,109.39,108.25,108.35,6439779316.0
2008-01-04 14:35:00,109.435,109.435,108.27,108.4,5784300007.0
2008-01-04 14:40:00,109.455,109.47,108.38,109.44,6120999965.0
2008-01-04 14:45:00,109.44,109.445,108.48,109.415,7771199992.0
2008-01-04 14:50:00,109.415,109.425,108.57,109.375,5721000014.0
2008-01-04 14:55:00,109.375,109.375,108.42,109.35,7875399994.0
2008-01-04 15:00:00,108.42,109.365,108.41,109.315,7783974603.0
2008-01-04 15:05:00,108.25,109.34,107.89,109.295,7885700054.0
2008-01-04 15:10:00,109.295,109.315,108.07,109.21,5919499999.0
2008-01-04 15:15:00,109.21,109.315,109.205,109.235,3990269388.0
2008-01-04 15:20:00,109.235,109.335,108.09,109.29,4753399997.0
2008-01-04 15:25:00,108.14,109.295,108.1,109.195,6506700002.0
2008-01-04 15:30:00,109.235,109.235,108.255,108.36,4370800012.0
2008-01-04 15:35:00,108.36,108.445,108.28,108.42,5856348680.0
2008-01-04 15:40:00,108.42,108.705,108.385,108.7,1665599996.0
2008-01-04 15:45:00,108.705,108.74,108.5,108.58,3552499986.0
2008-01-04 15:50:00,108.58,108.655,108.475,108.475,4312949993.0
2008-01-04 15:55:00,108.475,108.49,108.38,108.42,1401699996.0
2008-01-04 16:00:00,108.425,108.455,108.285,108.285,4401028678.0
2008-01-04 16:05:00,108.28,108.295,107.9,107.985,3843750002.0
2008-01-04 16:10:00,107.99,108.145,107.985,108.09,5336450004.0
2008-01-04 16:15:00,108.085,108.36,108.01,108.06,6014250008.0
2008-01-04 16:20:00,108.055,108.33,108.02,108.32,6697000006.0
2008-01-04 16:25:00,108.31,108.32,108.27,108.28,7682499990.0
2008-01-04 16:30:00,108.27,108.28,108.085,108.105,5785500004.0
2008-01-04 16:35:00,108.095,108.12,108.055,108.065,4552260005.0
2008-01-04 16:40:00,108.07,108.17,108.045,108.14,4980299990.0
2008-01-04 16:45:00,108.14,108.35,108.135,108.335,6787849988.0
2008-01-04 16:50:00,108.34,108.38,108.23,108.26,6194400005.0
2008-01-04 16:55:00,108.25,108.3,108.2,108.28,2184499994.0
2008-01-04 17:00:00,108.28,108.495,108.255,108.375,5393477683.0
2008-01-04 17:05:00,108.37,108.49,108.36,108.485,3164260008.0
2008-01-04 17:10:00,108.485,108.495,108.355,108.395,1775489995.0
2008-01-04 17:15:00,108.395,108.395,108.215,108.225,2367950001.0
2008-01-04 17:20:00,108.225,108.35,108.22,108.325,1759500008.0
2008-01-04 17:25:00,108.325,108.335,108.27,108.29,4085299996.0
2008-01-04 17:30:00,108.285,108.41,108.23,108.41,5563599976.0
2008-01-04 17:35:00,108.27,108.38,108.27,108.29,8169099973.0
2008-01-04 17:40:00,108.285,108.41,108.285,108.325,7422099954.0
2008-01-04 17:45:00,108.325,108.355,108.23,108.26,5940050018.0
2008-01-04 17:50:00,108.26,108.4,108.21,108.21,7835600062.0
2008-01-04 17:55:00,108.21,108.45,108.16,108.22,5254600015.0
2008-01-04 18:00:00,108.22,108.46,108.22,108.45,3196299995.0
2008-01-04 18:05:00,108.44,108.47,108.215,108.235,3323549988.0
2008-01-04 18:10:00,108.235,108.7,108.2,108.37,8905000011.0
2008-01-04 18:15:00,108.37,108.375,108.265,108.32,5884144998.0
2008-01-04 18:20:00,108.32,108.44,108.32,108.385,7353400000.0
2008-01-04 18:25:00,108.385,108.48,108.37,108.45,7838300017.0
2008-01-04 18:30:00,108.45,108.49,108.405,108.415,6042821000.0
2008-01-04 18:35:00,108.415,108.42,108.32,108.415,7319700018.0
2008-01-04 18:40:00,108.41,108.435,108.35,108.375,7617550023.0
2008-01-04 18:45:00,108.37,108.55,108.315,108.35,4111699991.0
2008-01-04 18:50:00,108.35,108.62,108.35,108.4,4195050018.0
2008-01-04 18:55:00,108.41,108.57,108.375,108.38,4216550023.0
2008-01-04 19:00:00,108.38,108.47,108.375,108.46,2290600001.0
2008-01-04 19:05:00,108.46,108.785,108.45,108.78,2985000001.0
2008-01-04 19:10:00,108.78,108.855,108.63,108.725,5762000000.0
2008-01-04 19:15:00,108.725,108.725,108.65,108.65,4226700001.0
2008-01-04 19:20:00,108.65,108.69,108.57,108.585,4289699995.0
2008-01-04 19:25:00,108.58,108.58,108.395,108.505,4874750004.0
2008-01-04 19:30:00,108.505,108.565,108.45,108.48,6651000015.0
2008-01-04 19:35:00,108.48,108.535,108.455,108.485,5512500003.0
2008-01-04 19:40:00,108.49,108.54,108.435,108.525,2824999997.0
2008-01-04 19:45:00,108.53,108.56,108.37,108.555,6460400057.0
2008-01-04 19:50:00,108.555,108.635,108.55,108.59,7440399995.0
2008-01-04 19:55:00,108.595,108.605,108.51,108.56,6408699999.0
2008-01-04 20:00:00,108.555,108.575,108.44,108.46,7145199999.0
2008-01-04 20:05:00,108.45,108.555,108.43,108.525,5002500011.0
2008-01-04 20:10:00,108.525,108.535,108.49,108.52,3226100011.0
2008-01-04 20:15:00,108.43,108.555,108.42,108.53,8332999986.0
2008-01-04 20:20:00,108.46,108.495,108.41,108.47,4428244999.0
2008-01-04 20:25:00,108.47,108.47,108.41,108.41,3466899964.0
2008-01-04 20:30:00,108.485,108.5,108.465,108.5,4702699991.0
2008-01-04 20:35:00,108.5,108.525,108.375,108.425,4414601510.0
2008-01-04 20:40:00,108.425,108.43,108.37,108.4,2253306016.0
2008-01-04 20:45:00,108.405,108.43,108.375,108.42,6555200031.0
2008-01-04 20:50:00,108.415,108.545,108.415,108.535,6071299989.0
2008-01-04 20:55:00,108.34,108.535,108.34,108.52,8573500007.0
2008-01-04 21:00:00,108.525,108.525,108.43,108.475,7687400010.0
2008-01-04 21:05:00,108.46,108.52,108.45,108.48,9223999895.0
2008-01-04 21:10:00,108.48,108.505,108.43,108.455,5513799977.0
2008-01-04 21:15:00,108.455,108.485,108.42,108.465,5037900006.0
2008-01-04 21:20:00,108.47,108.475,108.41,108.455,1992399998.0
2008-01-04 21:25:00,108.455,108.485,108.42,108.42,2595400003.0
2008-01-04 21:30:00,108.42,108.465,108.38,108.465,4474300005.0
2008-01-04 21:35:00,108.465,108.53,108.41,108.425,5754099983.0
2008-01-04 21:40:00,108.425,108.47,108.405,108.415,3364299997.0
2008-01-04 21:45:00,108.415,108.455,108.405,108.415,1546400000.0
2008-01-04 21:50:00,108.415,108.425,108.355,108.365,1831700029.0
2008-01-04 21:55:00,108.365,108.495,108.35,108.465,2101500002.0
2008-01-04 22:00:00,108.465,108.485,108.44,108.465,815000002.0
2008-01-04 22:05:00,108.465,108.53,108.465,108.48,3890699991.0
2008-01-04 22:10:00,108.49,108.52,108.435,108.435,5015899971.0
2008-01-04 22:15:00,108.44,108.54,108.42,108.47,6102999966.0
2008-01-04 22:20:00,108.47,108.485,108.435,108.455,6547500023.0
2008-01-04 22:25:00,108.54,108.545,108.46,108.51,7520400011.0
2008-01-04 22:30:00,108.515,108.545,108.495,108.51,2794800001.0
2008-01-04 22:35:00,108.51,108.55,108.495,108.525,1297800000.0
2008-01-04 22:40:00,108.525,108.56,108.505,108.545,2270700003.0
2008-01-04 22:45:00,108.545,108.575,108.465,108.48,4448900003.0
2008-01-04 22:50:00,108.48,108.535,108.455,108.53,3959400037.0
2008-01-04 22:55:00,108.53,108.535,108.435,108.455,3754799999.0
2008-01-04 23:00:00,108.455,108.455,108.445,108.455,1392600000.0
2008-01-07 00:00:00,108.63,108.63,108.49,108.54,6822400000.0
2008-01-07 00:05:00,108.54,108.61,108.54,108.57,5797200000.0
2008-01-07 00:10:00,108.57,108.62,108.55,108.59,4375899980.0
2008-01-07 00:15:00,108.59,108.6,108.55,108.56,2993600001.0
2008-01-07 00:20:00,108.57,108.57,108.56,108.56,369900000.0
2008-01-07 00:25:00,108.56,108.57,108.56,108.56,208100000.0
2008-01-07 00:30:00,108.57,108.57,108.5,108.535,1089999999.0
2008-01-07 00:35:00,108.535,108.555,108.51,108.545,856500002.0
2008-01-07 00:40:00,108.54,108.55,108.525,108.55,382500000.0
2008-01-07 00:45:00,108.55,108.58,108.54,108.55,223100000.0
2008-01-07 00:50:00,108.55,108.615,108.55,108.6,1172700000.0
2008-01-07 00:55:00,108.605,108.65,108.6,108.63,934600000.0
2008-01-07 01:00:00,108.63,108.65,108.625,108.64,1202400000.0
2008-01-07 01:05:00,108.64,108.65,108.605,108.615,1309800000.0
2008-01-07 01:10:00,108.615,108.69,108.615,108.67,1365300000.0
2008-01-07 01:15:00,108.67,108.67,108.635,108.65,910400007.0
2008-01-07 01:20:00,108.65,108.69,108.625,108.68,1903200000.0
2008-01-07 01:25:00,108.675,108.675,108.655,108.655,706899999.0
2008-01-07 01:30:00,108.655,108.69,108.655,108.685,537100000.0
2008-01-07 01:35:00,108.685,108.72,108.655,108.715,2552099996.0
2008-01-07 01:40:00,108.715,108.75,108.705,108.72,2641599998.0
2008-01-07 01:45:00,108.72,108.735,108.67,108.68,1438000004.0
2008-01-07 01:50:00,108.68,108.68,108.635,108.655,1987414942.0
2008-01-07 01:55:00,108.65,108.67,108.615,108.62,1147900000.0
2008-01-07 02:00:00,108.62,108.625,108.56,108.6,1730900000.0
2008-01-07 02:05:00,108.6,108.67,108.595,108.65,3323300004.0
2008-01-07 02:10:00,108.65,108.68,108.645,108.66,3205299995.0
2008-01-07 02:15:00,108.66,108.71,108.66,108.68,2196700000.0
2008-01-07 02:20:00,108.675,108.72,108.67,108.69,2347600000.0
2008-01-07 02:25:00,108.69,108.72,108.68,108.7,2091000001.0
2008-01-07 02:30:00,108.695,108.73,108.69,108.715,1945518258.0
2008-01-07 02:35:00,108.715,108.74,108.71,108.725,1898000000.0
2008-01-07 02:40:00,108.725,108.79,108.71,108.79,3372199997.0
2008-01-07 02:45:00,108.79,108.81,108.745,108.78,3161000003.0
2008-01-07 02:50:00,108.78,108.9,108.78,108.865,3313499998.0
2008-01-07 02:55:00,108.87,108.87,108.78,108.82,4612899999.0
2008-01-07 03:00:00,108.82,108.845,108.77,108.795,4221500002.0
2008-01-07 03:05:00,108.8,108.96,108.795,108.93,3491100006.0
2008-01-07 03:10:00,108.93,108.94,108.85,108.91,2109597934.0
2008-01-07 03:15:00,108.91,109.04,108.91,108.975,4182649996.0
2008-01-07 03:20:00,108.97,109.0,108.965,108.985,1241931938.0
2008-01-07 03:25:00,108.985,109.035,108.97,109.025,1946830592.0
2008-01-07 03:30:00,109.025,109.09,109.0,109.07,3998100000.0
2008-01-07 03:35:00,109.07,109.135,109.045,109.07,2807734996.0
2008-01-07 03:40:00,109.07,109.08,109.015,109.06,4142462079.0
2008-01-07 03:45:00,109.055,109.06,109.01,109.01,2183300000.0
2008-01-07 03:50:00,109.01,109.02,108.965,109.005,4073650004.0
2008-01-07 03:55:00,109.005,109.005,108.965,108.97,1444953568.0
2008-01-07 04:00:00,108.97,109.03,108.97,109.03,604218886.0
2008-01-07 04:05:00,109.03,109.065,109.005,109.025,1911557706.0
2008-01-07 04:10:00,109.025,109.045,109.015,109.04,142468311.0
2008-01-07 04:15:00,109.04,109.045,109.015,109.04,2079226953.0
2008-01-07 04:20:00,109.04,109.04,108.92,108.93,1925780759.0
2008-01-07 04:25:00,108.93,108.965,108.93,108.95,1971131414.0
2008-01-07 04:30:00,108.95,108.95,108.89,108.89,2636700000.0
2008-01-07 04:35:00,108.89,108.96,108.89,108.945,3529299999.0
2008-01-07 04:40:00,108.945,108.96,108.915,108.925,1094000002.0
2008-01-07 04:45:00,108.925,108.945,108.92,108.935,455599999.0
2008-01-07 04:50:00,108.935,109.005,108.935,108.995,620300000.0
2008-01-07 04:55:00,108.995,109.015,108.96,108.965,2916500000.0
2008-01-07 05:00:00,108.97,109.04,108.965,109.03,2906899999.0
2008-01-07 05:05:00,109.025,109.035,108.985,108.985,741500000.0
2008-01-07 05:10:00,108.985,109.005,108.955,108.96,1013500006.0
2008-01-07 05:15:00,108.96,108.97,108.93,108.96,1674549997.0
2008-01-07 05:20:00,108.96,108.97,108.945,108.96,1451199999.0
2008-01-07 05:25:00,108.95,108.97,108.945,108.97,1075399998.0
2008-01-07 05:30:00,108.97,108.985,108.955,108.97,2944499991.0
2008-01-07 05:35:00,108.97,109.0,108.93,108.93,4076699985.0
2008-01-07 05:40:00,108.93,108.93,108.855,108.895,4224399999.0
2008-01-07 05:45:00,108.895,108.925,108.845,108.925,3875400006.0
2008-01-07 05:50:00,108.925,108.925,108.88,108.905,2640700001.0
2008-01-07 05:55:00,108.905,108.945,108.905,108.93,1942700000.0
2008-01-07 06:00:00,108.93,108.93,108.88,108.895,2890600002.0
2008-01-07 06:05:00,108.895,108.91,108.87,108.875,4028999975.0
2008-01-07 06:10:00,108.875,108.885,108.855,108.865,2198000014.0
2008-01-07 06:15:00,108.865,108.89,108.865,108.88,1660999995.0
2008-01-07 06:20:00,108.88,108.92,108.87,108.895,880600000.0
2008-01-07 06:25:00,108.895,108.925,108.88,108.885,2445900007.0
2008-01-07 06:30:00,108.885,108.91,108.875,108.895,3406099979.0
2008-01-07 06:35:00,108.895,108.895,108.865,108.88,1803549989.0
2008-01-07 06:40:00,108.88,108.88,108.855,108.87,1196600006.0
2008-01-07 06:45:00,108.865,108.89,108.865,108.89,1035199992.0
2008-01-07 06:50:00,108.89,108.91,108.89,108.89,3205300007.0
2008-01-07 06:55:00,108.89,108.925,108.89,108.915,3339900017.0
2008-01-07 07:00:00,108.915,108.93,108.88,108.885,3671006232.0
2008-01-07 07:05:00,108.885,108.895,108.87,108.885,2528800018.0
2008-01-07 07:10:00,108.885,108.9,108.875,108.885,3167499987.0
2008-01-07 07:15:00,108.89,108.99,108.89,108.97,3467799992.0
2008-01-07 07:20:00,108.97,109.025,108.955,109.01,3251899991.0
2008-01-07 07:25:00,109.01,109.025,108.96,108.99,4287600001.0
2008-01-07 07:30:00,108.99,109.035,108.985,109.02,2803999989.0
2008-01-07 07:35:00,109.02,109.025,108.965,108.98,1133100000.0
2008-01-07 07:40:00,108.98,109.01,108.97,109.0,1863300000.0
2008-01-07 07:45:00,109.0,109.0,108.985,108.985,1124100008.0
2008-01-07 07:50:00,108.985,108.99,108.965,108.98,2526200001.0
2008-01-07 07:55:00,108.98,108.99,108.97,108.98,2107699993.0
2008-01-07 08:00:00,108.98,108.99,108.92,108.93,2664000000.0
2008-01-07 08:05:00,108.93,108.93,108.9,108.905,5013700008.0
2008-01-07 08:10:00,108.905,108.95,108.905,108.94,3623799986.0
2008-01-07 08:15:00,108.94,108.975,108.925,108.955,2017100001.0
2008-01-07 08:20:00,108.955,108.955,108.925,108.935,3307799991.0
2008-01-07 08:25:00,108.935,108.96,108.93,108.955,2357500010.0
2008-01-07 08:30:00,108.955,108.965,108.94,108.94,1850000010.0
2008-01-07 08:35:00,108.94,108.95,108.895,108.9,2945499979.0
2008-01-07 08:40:00,108.9,108.92,108.875,108.905,4027499987.0
2008-01-07 08:45:00,108.905,108.97,108.9,108.965,4292899973.0
2008-01-07 08:50:00,108.965,108.97,108.935,108.96,3655099998.0
2008-01-07 08:55:00,108.96,108.98,108.935,108.975,3230799995.0
2008-01-07 09:00:00,108.975,108.985,108.92,108.94,3355600007.0
2008-01-07 09:05:00,108.95,108.965,108.895,108.915,2696699976.0
2008-01-07 09:10:00,108.915,108.965,108.89,108.92,4205800024.0
2008-01-07 09:15:00,108.92,109.01,108.915,109.01,6211150027.0
2008-01-07 09:20:00,109.01,109.125,108.995,109.105,4495600007.0
2008-01-07 09:25:00,109.105,109.125,109.065,109.075,3438300000.0
2008-01-07 09:30:00,109.075,109.125,109.065,109.095,3228550000.0
2008-01-07 09:35:00,109.095,109.12,109.085,109.1,5115300019.0
2008-01-07 09:40:00,109.095,109.205,109.09,109.195,5009400015.0
2008-01-07 09:45:00,109.19,109.29,109.15,109.27,4559959990.0
2008-01-07 09:50:00,109.27,109.37,109.175,109.275,5267700012.0
2008-01-07 09:55:00,109.28,109.37,109.25,109.335,2880699993.0
2008-01-07 10:00:00,109.335,109.37,109.32,109.325,1546650003.0
2008-01-07 10:05:00,109.325,109.375,109.315,109.355,3684449994.0
2008-01-07 10:10:00,109.355,109.455,109.355,109.445,4727500019.0
2008-01-07 10:15:00,109.445,109.475,109.415,109.415,3626399998.0
2008-01-07 10:20:00,109.415,109.43,109.315,109.315,5722600005.0
2008-01-07 10:25:00,109.315,109.375,109.25,109.28,8855000019.0
2008-01-07 10:30:00,109.375,109.43,109.335,109.34,4050900000.0
2008-01-07 10:35:00,109.345,109.35,109.305,109.315,4460299993.0
2008-01-07 10:40:00,109.315,109.33,109.295,109.315,4215444772.0
2008-01-07 10:45:00,109.315,109.38,109.31,109.36,6107899980.0
2008-01-07 10:50:00,109.365,109.385,109.275,109.3,4022539474.0
2008-01-07 10:55:00,109.3,109.31,109.195,109.195,6520350011.0
2008-01-07 11:00:00,109.195,109.24,109.185,109.24,6123000014.0
2008-01-07 11:05:00,109.24,109.315,109.215,109.28,4001901223.0
2008-01-07 11:10:00,109.28,109.29,109.235,109.275,4522700009.0
2008-01-07 11:15:00,109.275,109.3,109.265,109.28,3558348208.0
2008-01-07 11:20:00,109.28,109.285,109.23,109.27,3536799998.0
2008-01-07 11:25:00,109.27,109.295,109.26,109.295,1240402158.0
2008-01-07 11:30:00,109.295,109.325,109.275,109.32,3815020518.0
2008-01-07 11:35:00,109.32,109.38,109.305,109.37,5924500001.0
2008-01-07 11:40:00,109.37,109.38,109.35,109.35,2508000012.0
2008-01-07 11:45:00,109.35,109.36,109.32,109.32,3832649980.0
2008-01-07 11:50:00,109.32,109.335,109.315,109.335,5539800005.0
2008-01-07 11:55:00,109.335,109.36,109.32,109.345,3883200011.0
2008-01-07 12:00:00,109.345,109.445,109.345,109.445,5012800026.0
2008-01-07 12:05:00,109.445,109.46,109.37,109.435,5170900007.0
2008-01-07 12:10:00,109.435,109.62,109.425,109.615,5928399989.0
2008-01-07 12:15:00,109.61,109.735,109.61,109.655,6150900006.0
2008-01-07 12:20:00,109.66,109.67,109.545,109.6,5244300006.0
2008-01-07 12:25:00,109.6,109.63,109.545,109.555,6046780901.0
2008-01-07 12:30:00,109.555,109.58,109.54,109.555,4449899996.0
2008-01-07 12:35:00,109.555,109.615,109.535,109.59,3841400000.0
2008-01-07 12:40:00,109.59,109.635,109.57,109.61,3635299994.0
2008-01-07 12:45:00,109.61,109.635,109.51,109.525,4339700032.0
2008-01-07 12:50:00,109.525,109.53,109.38,109.46,6245000003.0
2008-01-07 12:55:00,109.46,109.5,109.44,109.485,6339499964.0
2008-01-07 13:00:00,109.485,109.5,109.4,109.41,5250800009.0
2008-01-07 13:05:00,109.41,109.41,109.375,109.4,3424900005.0
2008-01-07 13:10:00,109.4,109.455,109.4,109.425,2963600003.0
2008-01-07 13:15:00,109.425,109.445,109.41,109.44,2507849999.0
2008-01-07 13:20:00,109.44,109.44,109.37,109.4,4148700000.0
2008-01-07 13:25:00,109.4,109.4,109.31,109.37,3240410001.0
2008-01-07 13:30:00,109.375,109.375,109.34,109.35,2508099998.0
2008-01-07 13:35:00,109.35,109.35,109.28,109.28,3579399996.0
2008-01-07 13:40:00,109.28,109.31,109.24,109.26,6433319454.0
2008-01-07 13:45:00,109.26,109.31,109.245,109.31,6959400013.0
2008-01-07 13:50:00,109.31,109.32,109.3,109.3,5439399973.0
2008-01-07 13:55:00,109.3,109.31,109.28,109.31,3539599996.0
2008-01-07 14:00:00,109.31,109.405,109.3,109.405,5513500030.0
2008-01-07 14:05:00,109.405,109.43,109.37,109.4,5234500004.0
2008-01-07 14:10:00,109.4,109.405,109.36,109.38,4552200000.0
2008-01-07 14:15:00,109.385,109.42,109.38,109.41,3311999998.0
2008-01-07 14:20:00,109.41,109.41,109.325,109.345,4246699986.0
2008-01-07 14:25:00,109.345,109.345,109.235,109.29,2896800000.0
2008-01-07 14:30:00,109.28,109.3,109.215,109.23,2632889995.0
2008-01-07 14:35:00,109.23,109.255,109.14,109.185,4413000019.0
2008-01-07 14:40:00,109.18,109.21,109.08,109.135,4976100000.0
2008-01-07 14:45:00,109.13,109.16,109.125,109.15,2577399999.0
2008-01-07 14:50:00,109.15,109.215,109.14,109.155,3894470078.0
2008-01-07 14:55:00,109.16,109.2,109.13,109.165,6991999991.0
2008-01-07 15:00:00,109.165,109.22,108.93,108.94,9058040516.0
2008-01-07 15:05:00,108.95,109.205,108.93,109.155,8163600018.0
2008-01-07 15:10:00,109.15,109.17,108.93,109.11,8540900040.0
2008-01-07 15:15:00,109.115,109.155,109.03,109.06,6530500009.0
2008-01-07 15:20:00,109.06,109.07,108.955,108.97,8195640027.0
2008-01-07 15:25:00,109.02,109.03,108.93,109.02,6959100002.0
2008-01-07 15:30:00,109.04,109.11,109.01,109.055,6264000002.0
2008-01-07 15:35:00,109.055,109.11,108.99,109.085,10256240125.0
2008-01-07 15:40:00,109.05,109.1,109.05,109.08,5739799978.0
2008-01-07 15:45:00,109.08,109.15,109.055,109.13,8722999993.0
2008-01-07 15:50:00,109.12,109.14,109.035,109.06,8274000027.0
2008-01-07 15:55:00,109.06,109.11,108.95,108.96,5949499999.0
2008-01-07 16:00:00,109.07,109.09,108.935,108.955,8555249993.0
2008-01-07 16:05:00,108.955,109.03,108.91,108.96,7779999983.0
2008-01-07 16:10:00,108.96,109.06,108.94,108.99,8836400002.0
2008-01-07 16:15:00,108.98,109.06,108.81,108.83,9887600008.0
2008-01-07 16:20:00,109.07,109.07,108.71,109.02,6638800011.0
2008-01-07 16:25:00,109.02,109.06,109.02,109.035,7638099992.0
2008-01-07 16:30:00,109.035,109.155,108.59,109.14,7389400014.0
2008-01-07 16:35:00,109.14,109.14,108.71,109.06,8853600006.0
2008-01-07 16:40:00,109.06,109.125,108.75,109.09,9893899945.0
2008-01-07 16:45:00,109.09,109.16,109.09,109.14,7867499983.0
2008-01-07 16:50:00,109.14,109.155,109.06,109.085,7243999995.0
2008-01-07 16:55:00,109.085,109.12,109.06,109.07,6992100008.0
2008-01-07 17:00:00,109.07,109.1,108.7,108.72,8437700000.0
2008-01-07 17:05:00,108.73,109.055,108.72,108.88,9029699965.0
2008-01-07 17:10:00,109.03,109.06,108.87,108.995,8650000005.0
2008-01-07 17:15:00,108.995,109.02,108.85,108.94,7185450000.0
2008-01-07 17:20:00,108.95,109.03,108.715,109.01,8152386860.0
2008-01-07 17:25:00,109.0,109.0,108.65,108.69,8872199997.0
2008-01-07 17:30:00,109.07,109.11,108.595,108.65,8231277744.0
2008-01-07 17:35:00,109.16,109.16,108.64,108.78,8089100004.0
2008-01-07 17:40:00,108.78,108.85,108.74,108.78,9486260715.0
2008-01-07 17:45:00,108.78,108.78,108.715,108.78,6748699999.0
2008-01-07 17:50:00,108.78,108.865,108.73,108.775,8595799991.0
2008-01-07 17:55:00,109.1,109.14,109.07,109.09,10578000005.0
2008-01-07 18:00:00,108.68,109.12,108.675,109.07,7682800017.0
2008-01-07 18:05:00,109.08,109.08,108.8,108.895,7128600014.0
2008-01-07 18:10:00,108.895,109.05,108.88,108.945,8806900008.0
2008-01-07 18:15:00,108.94,109.02,108.87,108.98,8853300003.0
2008-01-07 18:20:00,108.99,109.03,108.92,109.015,7319416318.0
2008-01-07 18:25:00,109.015,109.07,108.98,109.06,7799449998.0
2008-01-07 18:30:00,109.05,109.19,109.03,109.16,6227100003.0
2008-01-07 18:35:00,109.16,109.175,109.11,109.135,7656800003.0
2008-01-07 18:40:00,109.135,109.195,109.11,109.19,5968400001.0
2008-01-07 18:45:00,109.19,109.25,109.115,109.115,8167299976.0
2008-01-07 18:50:00,109.115,109.175,109.1,109.1,6643599992.0
2008-01-07 18:55:00,109.13,109.15,109.075,109.1,8332599992.0
2008-01-07 19:00:00,109.1,109.135,109.065,109.08,7592500030.0
2008-01-07 19:05:00,109.075,109.1,109.02,109.02,7285300003.0
2008-01-07 19:10:00,109.015,109.06,108.945,109.035,7656830097.0
2008-01-07 19:15:00,109.035,109.035,108.875,108.99,8037500017.0
2008-01-07 19:20:00,108.99,109.095,108.98,109.035,4459199999.0
2008-01-07 19:25:00,109.04,109.13,109.035,109.075,3949200001.0
2008-01-07 19:30:00,109.075,109.1,109.035,109.075,5947700000.0
2008-01-07 19:35:00,109.075,109.135,109.055,109.115,8236900011.0
2008-01-07 19:40:00,109.115,109.125,108.99,109.075,7780380533.0
2008-01-07 19:45:00,109.075,109.13,109.055,109.13,4162699993.0
2008-01-07 19:50:00,109.13,109.185,109.105,109.155,6390550003.0
2008-01-07 19:55:00,109.155,109.165,109.105,109.115,5751200022.0
2008-01-07 20:00:00,109.115,109.115,109.05,109.105,7084599989.0
2008-01-07 20:05:00,109.105,109.14,109.08,109.13,6257299997.0
2008-01-07 20:10:00,109.13,109.14,109.06,109.085,5438300010.0
2008-01-07 20:15:00,109.085,109.14,109.08,109.14,3227100007.0
2008-01-07 20:20:00,109.135,109.17,109.095,109.135,6479650002.0
2008-01-07 20:25:00,109.135,109.155,109.085,109.115,5726500000.0
2008-01-07 20:30:00,109.11,109.11,109.04,109.09,2917900012.0
2008-01-07 20:35:00,109.09,109.115,109.06,109.1,7097699972.0
2008-01-07 20:40:00,109.1,109.1,108.985,109.0,2585999996.0
2008-01-07 20:45:00,109.0,109.055,108.98,109.05,881200005.0
2008-01-07 20:50:00,109.05,109.1,109.035,109.075,5053199992.0
2008-01-07 20:55:00,109.07,109.155,109.06,109.105,6057600004.0
2008-01-07 21:00:00,109.105,109.145,109.03,109.055,4703699998.0
2008-01-07 21:05:00,109.055,109.055,108.97,108.98,2752800020.0
2008-01-07 21:10:00,108.98,109.015,108.965,108.985,1136999994.0
2008-01-07 21:15:00,108.985,109.07,108.965,109.06,4995399984.0
2008-01-07 21:20:00,109.06,109.065,109.0,109.055,3055499983.0
2008-01-07 21:25:00,108.97,109.025,108.96,109.0,8666800002.0
2008-01-07 21:30:00,109.0,109.065,108.985,109.05,7263700066.0
2008-01-07 21:35:00,108.95,109.085,108.92,109.08,8225900024.0
2008-01-07 21:40:00,108.92,109.075,108.92,109.04,4571100001.0
2008-01-07 21:45:00,109.04,109.04,108.97,109.01,7444000261.0
2008-01-07 21:50:00,109.01,109.025,108.96,108.965,4978708346.0
2008-01-07 21:55:00,108.965,109.045,108.955,109.045,6406499980.0
2008-01-07 22:00:00,109.04,109.045,109.0,109.015,2858199998.0
2008-01-07 22:05:00,109.015,109.03,108.96,108.975,897405468.0
2008-01-07 22:10:00,108.975,109.07,108.975,109.005,2144599990.0
2008-01-07 22:15:00,109.005,109.02,108.985,109.005,1214799999.0
2008-01-07 22:20:00,109.005,109.035,108.975,108.975,4208600005.0
2008-01-07 22:25:00,108.975,109.015,108.975,108.99,801700000.0
2008-01-07 22:30:00,108.99,109.0,108.955,108.965,956999990.0
2008-01-07 22:35:00,108.965,108.985,108.91,108.95,1767118544.0
2008-01-07 22:40:00,108.955,108.975,108.93,108.97,557799993.0
2008-01-07 22:45:00,108.97,109.14,108.965,109.14,3774500000.0
2008-01-07 22:50:00,109.065,109.075,109.025,109.035,5615000003.0
2008-01-07 22:55:00,109.035,109.06,109.005,109.055,5002699987.0
2008-01-07 23:00:00,109.055,109.095,109.04,109.095,5694899984.0
2008-01-07 23:05:00,109.095,109.2,109.085,109.17,4471900001.0
2008-01-07 23:10:00,109.195,109.275,109.195,109.225,3467699993.0
2008-01-07 23:15:00,109.225,109.255,109.185,109.185,3594399984.0
2008-01-07 23:20:00,109.195,109.215,109.185,109.205,1952900005.0
2008-01-07 23:25:00,109.205,109.205,109.165,109.185,2869800013.0
2008-01-07 23:30:00,109.185,109.185,109.115,109.155,3859000001.0
2008-01-07 23:35:00,109.155,109.175,109.125,109.175,3096400019.0
2008-01-07 23:40:00,109.175,109.175,109.13,109.145,3072399999.0
2008-01-07 23:45:00,109.145,109.155,109.135,109.155,2182599994.0
2008-01-07 23:50:00,109.155,109.195,109.145,109.16,2043899996.0
2008-01-07 23:55:00,109.16,109.175,109.145,109.17,2340000002.0
2008-01-08 00:00:00,109.16,109.19,109.15,109.19,2533500000.0
2008-01-08 00:05:00,109.19,109.2,109.14,109.18,2673900000.0
2008-01-08 00:10:00,109.19,109.2,109.15,109.15,4705299998.0
2008-01-08 00:15:00,109.15,109.16,109.135,109.145,2145799998.0
2008-01-08 00:20:00,109.145,109.145,109.055,109.055,4315999999.0
2008-01-08 00:25:00,109.055,109.09,109.045,109.085,4142199979.0
2008-01-08 00:30:00,109.085,109.105,109.08,109.1,928899986.0
2008-01-08 00:35:00,109.1,109.16,109.095,109.155,1112000009.0
2008-01-08 00:40:00,109.155,109.165,109.14,109.155,588300000.0
2008-01-08 00:45:00,109.165,109.23,109.155,109.18,3131700001.0
2008-01-08 00:50:00,109.18,109.195,109.145,109.195,2936799997.0
2008-01-08 00:55:00,109.195,109.245,109.185,109.235,3874300006.0
2008-01-08 01:00:00,109.235,109.255,109.225,109.245,1803299962.0
2008-01-08 01:05:00,109.245,109.255,109.22,109.23,3719600008.0
2008-01-08 01:10:00,109.23,109.245,109.215,109.245,3255400011.0
2008-01-08 01:15:00,109.245,109.255,109.225,109.245,3019899997.0
2008-01-08 01:20:00,109.25,109.25,109.215,109.215,5621700076.0
2008-01-08 01:25:00,109.215,109.22,109.19,109.22,3828300006.0
2008-01-08 01:30:00,109.22,109.24,109.22,109.23,1808300016.0
2008-01-08 01:35:00,109.23,109.27,109.23,109.27,2157599994.0
2008-01-08 01:40:00,109.27,109.27,109.245,109.26,1606599995.0
2008-01-08 01:45:00,109.26,109.26,109.235,109.235,2311000004.0
2008-01-08 01:50:00,109.235,109.26,109.225,109.26,2214899997.0
2008-01-08 01:55:00,109.26,109.26,109.225,109.245,3407099997.0
2008-01-08 02:00:00,109.245,109.245,109.09,109.125,3303199987.0
2008-01-08 02:05:00,109.115,109.15,108.97,109.035,5686317288.0
2008-01-08 02:10:00,109.035,109.125,109.035,109.105,5615199999.0
2008-01-08 02:15:00,109.105,109.105,109.025,109.085,4722399993.0
2008-01-08 02:20:00,109.085,109.115,109.07,109.085,4051000000.0
2008-01-08 02:25:00,109.085,109.145,109.075,109.1,2529300002.0
2008-01-08 02:30:00,109.105,109.105,109.045,109.085,4920626876.0
2008-01-08 02:35:00,109.085,109.155,109.075,109.145,4015600008.0
2008-01-08 02:40:00,109.145,109.145,109.065,109.105,4081299994.0
2008-01-08 02:45:00,109.095,109.16,109.095,109.145,5381399998.0
2008-01-08 02:50:00,109.145,109.185,109.14,109.155,4455199998.0
2008-01-08 02:55:00,109.155,109.195,109.135,109.175,4004800002.0
2008-01-08 03:00:00,109.175,109.195,109.16,109.175,3974299991.0
2008-01-08 03:05:00,109.175,109.235,109.175,109.22,5009999994.0
2008-01-08 03:10:00,109.185,109.21,109.17,109.2,5266999993.0
2008-01-08 03:15:00,109.2,109.2,109.125,109.165,6789499975.0
2008-01-08 03:20:00,109.17,109.215,109.165,109.19,3612099990.0
2008-01-08 03:25:00,109.19,109.195,109.155,109.165,7131500022.0
2008-01-08 03:30:00,109.165,109.165,109.12,109.14,5520000002.0
2008-01-08 03:35:00,109.14,109.18,109.14,109.18,3814000004.0
2008-01-08 03:40:00,109.18,109.19,109.165,109.175,3750400013.0
2008-01-08 03:45:00,109.175,109.205,109.17,109.185,5634900008.0
2008-01-08 03:50:00,109.185,109.195,109.165,109.18,3751300004.0
2008-01-08 03:55:00,109.18,109.235,109.175,109.22,6331799995.0
2008-01-08 04:00:00,109.225,109.27,109.185,109.215,8379200108.0
2008-01-08 04:05:00,109.215,109.235,109.21,109.22,5227499987.0
2008-01-08 04:10:00,109.22,109.235,109.205,109.225,3412900001.0
2008-01-08 04:15:00,109.225,109.225,109.19,109.2,5426799998.0
2008-01-08 04:20:00,109.2,109.29,109.155,109.175,8047200038.0
2008-01-08 04:25:00,109.175,109.34,109.165,109.245,5195199967.0
2008-01-08 04:30:00,109.245,109.275,109.22,109.23,4056251009.0
2008-01-08 04:35:00,109.23,109.255,109.215,109.245,3717949979.0
2008-01-08 04:40:00,109.245,109.255,109.235,109.245,3319600002.0
2008-01-08 04:45:00,109.245,109.295,109.24,109.275,4091000004.0
2008-01-08 04:50:00,109.275,109.275,109.245,109.265,4259600018.0
2008-01-08 04:55:00,109.265,109.315,109.265,109.3,5407699941.0
2008-01-08 05:00:00,109.295,109.305,109.235,109.235,7709399979.0
2008-01-08 05:05:00,109.235,109.29,109.235,109.28,4675599997.0
2008-01-08 05:10:00,109.28,109.28,109.24,109.245,6152799973.0
2008-01-08 05:15:00,109.25,109.335,109.24,109.335,6281100011.0
2008-01-08 05:20:00,109.335,109.335,109.27,109.285,4612300003.0
2008-01-08 05:25:00,109.285,109.355,109.28,109.335,5362500012.0
2008-01-08 05:30:00,109.335,109.36,109.315,109.355,4684199990.0
2008-01-08 05:35:00,109.355,109.38,109.345,109.35,5196800001.0
2008-01-08 05:40:00,109.35,109.385,109.34,109.345,6794000008.0
2008-01-08 05:45:00,109.34,109.365,109.33,109.335,3523299982.0
2008-01-08 05:50:00,109.335,109.335,109.295,109.315,3397949994.0
2008-01-08 05:55:00,109.305,109.335,109.275,109.29,7904199986.0
2008-01-08 06:00:00,109.29,109.325,109.29,109.305,4247200007.0
2008-01-08 06:05:00,109.305,109.315,109.245,109.245,5174399993.0
2008-01-08 06:10:00,109.245,109.275,109.21,109.27,6002800008.0
2008-01-08 06:15:00,109.27,109.325,109.245,109.285,5577399993.0
2008-01-08 06:20:00,109.285,109.29,109.225,109.255,4633000001.0
2008-01-08 06:25:00,109.255,109.28,109.225,109.265,6704599992.0
2008-01-08 06:30:00,109.265,109.275,109.245,109.255,4107299988.0
2008-01-08 06:35:00,109.255,109.31,109.24,109.31,4530399996.0
2008-01-08 06:40:00,109.245,109.255,109.215,109.215,3954700005.0
2008-01-08 06:45:00,109.215,109.32,109.185,109.21,7796900023.0
2008-01-08 06:50:00,109.215,109.245,109.2,109.245,3236199993.0
2008-01-08 06:55:00,109.245,109.255,109.235,109.245,4049600001.0
2008-01-08 07:00:00,109.245,109.255,109.235,109.245,4883000008.0
2008-01-08 07:05:00,109.245,109.27,109.235,109.25,3314599997.0
2008-01-08 07:10:00,109.32,109.33,109.25,109.25,5400300032.0
2008-01-08 07:15:00,109.25,109.255,109.23,109.245,4646600008.0
2008-01-08 07:20:00,109.245,109.255,109.23,109.245,3468799996.0
2008-01-08 07:25:00,109.24,109.305,109.235,109.285,3516899997.0
2008-01-08 07:30:00,109.285,109.47,109.285,109.335,4050599997.0
2008-01-08 07:35:00,109.335,109.335,109.305,109.32,4401199997.0
2008-01-08 07:40:00,109.58,109.58,109.305,109.315,3744600001.0
2008-01-08 07:45:00,109.315,109.335,109.29,109.325,6786999977.0
2008-01-08 07:50:00,109.325,109.345,109.315,109.32,3239300003.0
2008-01-08 07:55:00,109.32,109.345,109.285,109.29,4361799991.0
2008-01-08 08:00:00,109.295,109.365,109.285,109.365,4140099996.0
2008-01-08 08:05:00,109.365,109.375,109.33,109.335,3540005176.0
2008-01-08 08:10:00,109.335,109.39,109.325,109.39,6469299979.0
2008-01-08 08:15:00,109.39,109.455,109.31,109.43,6622499996.0
2008-01-08 08:20:00,109.43,109.455,109.25,109.25,6117200021.0
2008-01-08 08:25:00,109.44,109.47,109.435,109.47,7618900011.0
2008-01-08 08:30:00,109.47,109.48,109.445,109.45,4913399947.0
2008-01-08 08:35:00,109.45,109.55,109.22,109.23,5627199992.0
2008-01-08 08:40:00,109.22,109.515,109.19,109.515,8220800003.0
2008-01-08 08:45:00,109.515,109.535,109.32,109.36,7731199996.0
2008-01-08 08:50:00,109.435,109.45,109.32,109.33,5971999932.0
2008-01-08 08:55:00,109.405,109.425,109.38,109.41,6852099967.0
2008-01-08 09:00:00,109.41,109.495,109.39,109.47,9123900037.0
2008-01-08 09:05:00,109.44,109.455,109.4,109.42,6949300011.0
2008-01-08 09:10:00,109.43,109.46,109.385,109.42,6890099940.0
2008-01-08 09:15:00,109.33,109.45,109.29,109.305,8369399963.0
2008-01-08 09:20:00,109.305,109.43,109.285,109.43,5884050016.0
2008-01-08 09:25:00,109.26,109.285,109.26,109.28,6564800030.0
2008-01-08 09:30:00,109.28,109.54,109.265,109.51,7319600052.0
2008-01-08 09:35:00,109.5,109.5,109.44,109.44,7024000060.0
2008-01-08 09:40:00,109.43,109.44,109.21,109.44,8144900021.0
2008-01-08 09:45:00,109.45,109.54,109.33,109.53,9273000038.0
2008-01-08 09:50:00,109.36,109.385,109.325,109.345,7622200013.0
2008-01-08 09:55:00,109.345,109.61,109.34,109.6,8482099983.0
2008-01-08 10:00:00,109.435,109.465,109.39,109.46,9149999975.0
2008-01-08 10:05:00,109.46,109.475,109.395,109.435,8377100011.0
2008-01-08 10:10:00,109.59,109.62,109.425,109.43,6939799994.0
2008-01-08 10:15:00,109.43,109.46,109.415,109.435,5780573935.0
2008-01-08 10:20:00,109.435,109.59,109.42,109.44,8192899939.0
2008-01-08 10:25:00,109.58,109.61,109.435,109.51,8433399974.0
2008-01-08 10:30:00,109.5,109.56,109.48,109.52,8481699958.0
2008-01-08 10:35:00,109.52,109.64,109.445,109.445,6814299981.0
2008-01-08 10:40:00,109.445,109.55,109.415,109.455,7217900001.0
2008-01-08 10:45:00,109.455,109.545,109.445,109.535,8524499940.0
2008-01-08 10:50:00,109.52,109.535,109.485,109.525,8691399973.0
2008-01-08 10:55:00,109.525,109.58,109.495,109.57,7492880656.0
2008-01-08 11:00:00,109.58,109.66,109.57,109.62,10610903345.0
2008-01-08 11:05:00,109.585,109.82,109.57,109.595,8512380591.0
2008-01-08 11:10:00,109.595,109.73,109.575,109.605,7973500090.0
2008-01-08 11:15:00,109.605,109.65,109.53,109.575,8281287537.0
2008-01-08 11:20:00,109.575,109.605,109.565,109.575,6364099973.0
2008-01-08 11:25:00,109.575,109.615,109.475,109.515,8119300001.0
2008-01-08 11:30:00,109.58,109.62,109.525,109.59,7259399973.0
2008-01-08 11:35:00,109.57,109.66,109.555,109.65,7495600039.0
2008-01-08 11:40:00,109.66,109.66,109.535,109.61,8873600080.0
2008-01-08 11:45:00,109.475,109.59,109.475,109.535,7603300005.0
2008-01-08 11:50:00,109.535,109.63,109.51,109.61,7312399957.0
2008-01-08 11:55:00,109.6,109.62,109.555,109.6,8197154308.0
2008-01-08 12:00:00,109.59,109.66,109.585,109.64,9145236153.0
2008-01-08 12:05:00,109.65,109.795,109.62,109.745,9227199963.0
2008-01-08 12:10:00,109.745,109.765,109.59,109.61,9560399983.0
2008-01-08 12:15:00,109.6,109.655,109.57,109.59,8649899994.0
2008-01-08 12:20:00,109.58,109.635,109.49,109.51,6050999989.0
2008-01-08 12:25:00,109.665,109.665,109.54,109.585,7288100006.0
2008-01-08 12:30:00,109.585,109.635,109.585,109.6,7538500012.0
2008-01-08 12:35:00,109.595,109.665,109.585,109.66,6538699985.0
2008-01-08 12:40:00,109.66,109.665,109.53,109.54,3269636436.0
2008-01-08 12:45:00,109.55,109.62,109.54,109.555,7097200021.0
2008-01-08 12:50:00,109.555,109.635,109.53,109.53,8020200008.0
2008-01-08 12:55:00,109.54,109.625,109.53,109.615,5523900036.0
2008-01-08 13:00:00,109.615,109.66,109.52,109.645,8040400073.0
2008-01-08 13:05:00,109.53,109.645,109.53,109.645,9158999970.0
2008-01-08 13:10:00,109.53,109.645,109.51,109.635,5819377596.0
2008-01-08 13:15:00,109.53,109.595,109.46,109.46,7870300068.0
2008-01-08 13:20:00,109.48,109.48,109.38,109.41,8594500215.0
2008-01-08 13:25:00,109.52,109.56,109.4,109.55,4465600041.0
2008-01-08 13:30:00,109.55,109.56,109.52,109.535,2211600014.0
2008-01-08 13:35:00,109.535,109.535,109.48,109.525,6579300010.0
2008-01-08 13:40:00,109.51,109.565,109.51,109.545,8910199860.0
2008-01-08 13:45:00,109.545,109.585,109.535,109.575,6843800032.0
2008-01-08 13:50:00,109.575,109.575,109.46,109.535,5716999926.0
2008-01-08 13:55:00,109.535,109.555,109.525,109.54,5393099975.0
2008-01-08 14:00:00,109.54,109.555,109.515,109.535,7418699950.0
2008-01-08 14:05:00,109.53,109.64,109.51,109.64,5858600039.0
2008-01-08 14:10:00,109.545,109.565,109.51,109.535,5954700017.0
2008-01-08 14:15:00,109.61,109.61,109.52,109.53,6051100012.0
2008-01-08 14:20:00,109.52,109.53,109.385,109.415,9604000030.0
2008-01-08 14:25:00,109.415,109.495,109.415,109.485,8764514872.0
2008-01-08 14:30:00,109.485,109.495,109.445,109.455,8550799966.0
2008-01-08 14:35:00,109.455,109.515,109.41,109.42,9092799984.0
2008-01-08 14:40:00,109.41,109.535,109.32,109.525,8414099922.0
2008-01-08 14:45:00,109.525,109.525,109.465,109.515,7648900013.0
2008-01-08 14:50:00,109.515,109.535,109.31,109.525,7939200052.0
2008-01-08 14:55:00,109.27,109.53,109.19,109.21,5118200019.0
2008-01-08 15:00:00,109.22,109.535,109.14,109.16,5920999983.0
2008-01-08 15:05:00,109.15,109.655,109.13,109.645,8270499895.0
2008-01-08 15:10:00,109.655,109.655,109.11,109.635,7442399996.0
2008-01-08 15:15:00,109.635,109.635,109.02,109.54,9289312042.0
2008-01-08 15:20:00,109.54,109.54,109.12,109.19,9968500013.0
2008-01-08 15:25:00,109.2,109.465,109.19,109.23,8116099937.0
2008-01-08 15:30:00,109.22,109.465,109.21,109.455,1403500000.0
2008-01-08 15:35:00,109.455,109.455,109.21,109.25,8217776343.0
2008-01-08 15:40:00,109.27,109.39,109.25,109.36,8369095410.0
2008-01-08 15:45:00,109.325,109.37,109.28,109.32,9849419090.0
2008-01-08 15:50:00,109.3,109.31,109.26,109.28,10219500010.0
2008-01-08 15:55:00,109.27,109.27,109.195,109.22,9584900000.0
2008-01-08 16:00:00,109.2,109.39,109.09,109.39,9796000040.0
2008-01-08 16:05:00,109.165,109.49,109.155,109.45,10319899954.0
2008-01-08 16:10:00,109.44,109.53,109.42,109.51,10540499910.0
2008-01-08 16:15:00,109.13,109.5,109.035,109.115,7519599976.0
2008-01-08 16:20:00,109.12,109.215,109.115,109.2,7638999980.0
2008-01-08 16:25:00,109.2,109.59,109.2,109.54,10125399970.0
2008-01-08 16:30:00,109.53,109.6,109.225,109.57,9992599976.0
2008-01-08 16:35:00,109.245,109.65,109.235,109.63,9851399908.0
2008-01-08 16:40:00,109.62,109.73,109.34,109.71,9790799982.0
2008-01-08 16:45:00,109.375,109.77,109.335,109.67,9239100009.0
2008-01-08 16:50:00,109.68,109.69,109.62,109.68,8259000015.0
2008-01-08 16:55:00,109.67,109.68,109.215,109.215,8259000015.0
2008-01-08 17:00:00,109.69,109.69,109.195,109.57,9798099971.0
2008-01-08 17:05:00,109.56,109.57,109.395,109.46,6517499964.0
2008-01-08 17:10:00,109.46,109.48,109.39,109.39,8645700010.0
2008-01-08 17:15:00,109.52,109.545,109.47,109.525,5659099982.0
2008-01-08 17:20:00,109.525,109.685,109.5,109.63,5378079999.0
2008-01-08 17:25:00,109.63,109.63,109.515,109.545,8136950034.0
2008-01-08 17:30:00,109.55,109.58,109.24,109.28,9527799947.0
2008-01-08 17:35:00,109.27,109.625,109.26,109.34,10454899978.0
2008-01-08 17:40:00,109.64,109.735,109.61,109.71,9121448088.0
2008-01-08 17:45:00,109.27,109.27,109.18,109.22,10436999930.0
2008-01-08 17:50:00,109.23,109.695,109.19,109.685,10099799936.0
2008-01-08 17:55:00,109.26,109.665,109.21,109.29,7749200000.0
2008-01-08 18:00:00,109.685,109.7,109.18,109.23,9378399941.0
2008-01-08 18:05:00,109.22,109.535,109.22,109.525,10205799932.0
2008-01-08 18:10:00,109.525,109.545,109.395,109.4,5145899987.0
2008-01-08 18:15:00,109.395,109.4,109.31,109.36,3003400009.0
2008-01-08 18:20:00,109.36,109.395,109.335,109.36,4283400006.0
2008-01-08 18:25:00,109.36,109.425,109.345,109.35,1496900002.0
2008-01-08 18:30:00,109.35,109.355,109.25,109.275,2642299998.0
2008-01-08 18:35:00,109.275,109.37,109.26,109.35,1925100000.0
2008-01-08 18:40:00,109.35,109.35,109.275,109.28,5925700027.0
2008-01-08 18:45:00,109.28,109.28,109.185,109.21,6550799999.0
2008-01-08 18:50:00,109.21,109.3,109.185,109.255,5210800012.0
2008-01-08 18:55:00,109.255,109.32,109.205,109.29,6498899993.0
2008-01-08 19:00:00,109.29,109.36,109.19,109.235,6898699970.0
2008-01-08 19:05:00,109.235,109.32,109.215,109.3,3643900005.0
2008-01-08 19:10:00,109.44,109.5,109.295,109.345,2060500009.0
2008-01-08 19:15:00,109.34,109.365,109.315,109.325,2419699992.0
2008-01-08 19:20:00,109.325,109.365,109.31,109.335,1992500000.0
2008-01-08 19:25:00,109.335,109.4,109.32,109.38,1611600003.0
2008-01-08 19:30:00,109.385,109.39,109.295,109.3,2271299990.0
2008-01-08 19:35:00,109.3,109.33,109.29,109.305,2109200008.0
2008-01-08 19:40:00,109.305,109.305,109.24,109.255,3597643965.0
2008-01-08 19:45:00,109.255,109.375,109.25,109.375,4066700015.0
2008-01-08 19:50:00,109.375,109.465,109.365,109.415,4795400004.0
2008-01-08 19:55:00,109.415,109.42,109.35,109.375,6328500056.0
2008-01-08 20:00:00,109.37,109.56,109.325,109.325,7881899952.0
2008-01-08 20:05:00,109.325,109.61,109.31,109.44,7450999997.0
2008-01-08 20:10:00,109.65,109.74,109.46,109.495,8907999972.0
2008-01-08 20:15:00,109.495,109.5,109.4,109.415,3721499992.0
2008-01-08 20:20:00,109.415,109.47,109.37,109.445,2905599991.0
2008-01-08 20:25:00,109.45,109.62,109.435,109.61,7016399991.0
2008-01-08 20:30:00,109.535,109.54,109.43,109.43,6827000001.0
2008-01-08 20:35:00,109.43,109.57,109.39,109.43,5478800035.0
2008-01-08 20:40:00,109.43,109.47,109.395,109.46,5324400001.0
2008-01-08 20:45:00,109.45,109.5,109.425,109.475,9113400054.0
2008-01-08 20:50:00,109.42,109.505,109.33,109.39,6366500046.0
2008-01-08 20:55:00,109.495,109.565,109.485,109.565,5368900012.0
2008-01-08 21:00:00,109.34,109.575,109.33,109.535,6051700011.0
2008-01-08 21:05:00,109.535,109.625,109.33,109.34,4301599986.0
2008-01-08 21:10:00,109.645,109.745,109.26,109.65,6715099996.0
2008-01-08 21:15:00,109.65,109.675,109.585,109.62,6650099982.0
2008-01-08 21:20:00,109.62,109.655,109.615,109.645,4541500006.0
2008-01-08 21:25:00,109.645,109.645,109.595,109.625,4142399997.0
2008-01-08 21:30:00,109.625,109.635,109.57,109.575,3444680747.0
2008-01-08 21:35:00,109.575,109.58,109.52,109.52,3572199999.0
2008-01-08 21:40:00,109.52,109.545,109.45,109.475,4082899999.0
2008-01-08 21:45:00,109.465,109.485,109.355,109.425,3429699996.0
2008-01-08 21:50:00,109.425,109.43,109.345,109.385,7453099998.0
2008-01-08 21:55:00,109.02,109.405,108.92,109.355,8114100037.0
2008-01-08 22:00:00,109.355,109.395,109.335,109.345,4858699999.0
2008-01-08 22:05:00,109.345,109.395,109.335,109.345,5572600015.0
2008-01-08 22:10:00,109.345,109.355,108.92,109.275,6791300008.0
2008-01-08 22:15:00,109.275,109.295,108.86,108.88,4374500032.0
2008-01-08 22:20:00,108.89,109.21,108.87,109.07,2925085646.0
2008-01-08 22:25:00,109.07,109.085,108.945,109.065,6812100039.0
2008-01-08 22:30:00,108.88,109.16,108.85,109.16,9883100024.0
2008-01-08 22:35:00,108.86,109.135,108.85,109.095,8917950012.0
2008-01-08 22:40:00,108.87,109.145,108.87,109.07,4824699991.0
2008-01-08 22:45:00,109.075,109.075,108.94,108.965,4068099999.0
2008-01-08 22:50:00,108.965,109.075,108.92,109.045,5840399994.0
2008-01-08 22:55:00,109.045,109.045,108.92,109.0,3057500004.0
2008-01-08 23:00:00,108.995,109.015,108.97,108.99,4449799998.0
2008-01-08 23:05:00,108.995,108.995,108.9,108.92,2867500004.0
2008-01-08 23:10:00,108.92,108.965,108.855,108.875,6612200065.0
2008-01-08 23:15:00,108.875,108.905,108.86,108.89,3851200016.0
2008-01-08 23:20:00,108.89,108.93,108.885,108.92,2629600007.0
2008-01-08 23:25:00,108.92,108.93,108.885,108.885,741899996.0
2008-01-08 23:30:00,108.885,108.89,108.85,108.865,427500001.0
2008-01-08 23:35:00,108.865,108.885,108.84,108.875,586899999.0
2008-01-08 23:40:00,108.87,108.92,108.86,108.89,1190099999.0
2008-01-08 23:45:00,108.89,108.92,108.875,108.885,1087699990.0
2008-01-08 23:50:00,108.885,108.945,108.885,108.915,2237400016.0
2008-01-08 23:55:00,108.915,108.925,108.87,108.88,3758380011.0
2008-01-09 00:00:00,108.88,108.925,108.87,108.925,2989400000.0
2008-01-09 00:05:00,108.925,108.935,108.845,108.875,4860499998.0
2008-01-09 00:10:00,108.875,108.875,108.79,108.82,2371900000.0
2008-01-09 00:15:00,108.82,108.835,108.78,108.8,1654799999.0
2008-01-09 00:20:00,108.8,108.87,108.8,108.87,325000000.0
2008-01-09 00:25:00,108.87,108.9,108.85,108.895,716200000.0
2008-01-09 00:30:00,108.895,108.92,108.895,108.91,803400000.0
2008-01-09 00:35:00,108.91,108.955,108.905,108.93,1352699999.0
2008-01-09 00:40:00,108.93,108.94,108.89,108.905,1630100000.0
2008-01-09 00:45:00,108.91,108.925,108.885,108.885,1565885996.0
2008-01-09 00:50:00,108.885,108.93,108.875,108.92,426900002.0
2008-01-09 00:55:00,108.92,108.935,108.89,108.91,1031500000.0
2008-01-09 01:00:00,108.915,108.97,108.91,108.96,3275699994.0
2008-01-09 01:05:00,108.96,108.975,108.95,108.97,1975599997.0
2008-01-09 01:10:00,108.97,109.0,108.96,108.985,1905400005.0
2008-01-09 01:15:00,108.985,109.01,108.97,108.975,3401699986.0
2008-01-09 01:20:00,108.975,108.995,108.93,108.94,2178899994.0
2008-01-09 01:25:00,108.94,108.99,108.93,108.98,1989100001.0
2008-01-09 01:30:00,108.98,108.985,108.93,108.935,3654300005.0
2008-01-09 01:35:00,108.935,108.935,108.88,108.885,4068499977.0
2008-01-09 01:40:00,108.885,108.915,108.885,108.905,5340000017.0
2008-01-09 01:45:00,108.905,108.955,108.905,108.945,5436499978.0
2008-01-09 01:50:00,108.945,109.025,108.925,108.975,2588599986.0
2008-01-09 01:55:00,108.97,108.975,108.95,108.97,4271500038.0
2008-01-09 02:00:00,108.97,108.995,108.945,108.955,4402800024.0
2008-01-09 02:05:00,108.955,108.96,108.865,108.885,4506700004.0
2008-01-09 02:10:00,108.88,108.9,108.85,108.86,1152800001.0
2008-01-09 02:15:00,108.86,108.87,108.83,108.84,951499997.0
2008-01-09 02:20:00,108.84,109.0,108.82,108.885,3346199999.0
2008-01-09 02:25:00,108.885,108.935,108.88,108.915,5267200008.0
2008-01-09 02:30:00,108.915,108.975,108.905,108.91,2841400015.0
2008-01-09 02:35:00,108.91,108.95,108.905,108.92,2559799986.0
2008-01-09 02:40:00,108.92,108.975,108.92,108.945,2325349999.0
2008-01-09 02:45:00,108.945,109.015,108.94,109.005,3790700000.0
2008-01-09 02:50:00,109.005,109.065,108.985,109.035,3611550001.0
2008-01-09 02:55:00,109.035,109.05,109.015,109.04,3231650001.0
2008-01-09 03:00:00,109.045,109.055,108.99,109.015,6464700021.0
2008-01-09 03:05:00,109.015,109.02,108.975,108.985,2407399996.0
2008-01-09 03:10:00,108.985,108.99,108.96,108.965,1876200000.0
2008-01-09 03:15:00,108.965,109.005,108.965,109.0,1443400000.0
2008-01-09 03:20:00,109.0,109.005,108.98,109.005,2107300003.0
2008-01-09 03:25:00,109.005,109.035,108.995,109.035,1581200000.0
2008-01-09 03:30:00,109.035,109.05,109.01,109.045,4334499999.0
2008-01-09 03:35:00,109.045,109.065,109.04,109.05,3454199985.0
2008-01-09 03:40:00,109.04,109.075,109.04,109.07,2361800004.0
2008-01-09 03:45:00,109.07,109.085,109.06,109.075,3494099994.0
2008-01-09 03:50:00,109.075,109.135,109.065,109.11,2234500002.0
2008-01-09 03:55:00,109.115,109.14,109.105,109.12,878000002.0
2008-01-09 04:00:00,109.12,109.12,109.085,109.11,709400001.0
2008-01-09 04:05:00,109.11,109.11,109.08,109.1,1257299988.0
2008-01-09 04:10:00,109.1,109.14,109.08,109.125,830799995.0
2008-01-09 04:15:00,109.125,109.155,109.12,109.14,3068800006.0
2008-01-09 04:20:00,109.14,109.14,109.1,109.105,1125000000.0
2008-01-09 04:25:00,109.105,109.12,109.09,109.12,1768300002.0
2008-01-09 04:30:00,109.115,109.12,109.045,109.055,2867100003.0
2008-01-09 04:35:00,109.055,109.08,109.05,109.07,1476600001.0
2008-01-09 04:40:00,109.07,109.095,109.055,109.085,1273700000.0
2008-01-09 04:45:00,109.085,109.085,109.02,109.03,2169100001.0
2008-01-09 04:50:00,109.025,109.055,109.025,109.055,1191400000.0
2008-01-09 04:55:00,109.055,109.06,109.025,109.025,1794600000.0
2008-01-09 05:00:00,109.025,109.035,109.0,109.015,2546500018.0
2008-01-09 05:05:00,109.015,109.03,109.005,109.03,1136300008.0
2008-01-09 05:10:00,109.03,109.03,109.005,109.03,1872100001.0
2008-01-09 05:15:00,109.03,109.03,108.975,108.975,2357659997.0
2008-01-09 05:20:00,108.975,109.06,108.975,109.03,1664099996.0
2008-01-09 05:25:00,109.03,109.065,109.025,109.035,1322900000.0
2008-01-09 05:30:00,109.035,109.035,108.99,108.995,2223700003.0
2008-01-09 05:35:00,109.0,109.03,108.995,109.03,1309200004.0
2008-01-09 05:40:00,109.03,109.055,109.03,109.05,837400000.0
2008-01-09 05:45:00,109.05,109.065,109.02,109.035,1453000002.0
2008-01-09 05:50:00,109.035,109.04,109.015,109.03,655099999.0
2008-01-09 05:55:00,109.03,109.05,109.02,109.04,1695800002.0
2008-01-09 06:00:00,109.04,109.065,109.03,109.06,784000004.0
2008-01-09 06:05:00,109.06,109.095,109.05,109.085,665200000.0
2008-01-09 06:10:00,109.085,109.09,109.065,109.08,1257700001.0
2008-01-09 06:15:00,109.08,109.1,109.07,109.095,719500008.0
2008-01-09 06:20:00,109.095,109.135,109.085,109.12,1954400001.0
2008-01-09 06:25:00,109.12,109.135,109.11,109.125,4307299995.0
2008-01-09 06:30:00,109.125,109.145,109.1,109.105,6516599980.0
2008-01-09 06:35:00,109.1,109.125,109.095,109.125,3664199997.0
2008-01-09 06:40:00,109.125,109.16,109.115,109.16,3822900011.0
2008-01-09 06:45:00,109.155,109.185,109.145,109.175,5610799994.0
2008-01-09 06:50:00,109.17,109.175,109.15,109.16,3950700019.0
2008-01-09 06:55:00,109.16,109.17,109.135,109.16,3037850002.0
2008-01-09 07:00:00,109.16,109.175,109.15,109.16,3429900013.0
2008-01-09 07:05:00,109.165,109.195,109.145,109.155,5595700025.0
2008-01-09 07:10:00,109.155,109.18,109.14,109.175,2979100014.0
2008-01-09 07:15:00,109.175,109.285,109.165,109.275,4447299993.0
2008-01-09 07:20:00,109.275,109.42,109.27,109.35,4349100004.0
2008-01-09 07:25:00,109.35,109.405,109.325,109.345,4875500000.0
2008-01-09 07:30:00,109.345,109.365,109.3,109.345,5393000031.0
2008-01-09 07:35:00,109.345,109.36,109.305,109.345,3732800039.0
2008-01-09 07:40:00,109.345,109.345,109.31,109.315,3076600010.0
2008-01-09 07:45:00,109.315,109.33,109.3,109.31,2878900016.0
2008-01-09 07:50:00,109.3,109.4,109.3,109.375,3107700011.0
2008-01-09 07:55:00,109.375,109.55,109.37,109.485,4220500004.0
2008-01-09 08:00:00,109.485,109.515,109.44,109.465,6158099999.0
2008-01-09 08:05:00,109.465,109.6,109.455,109.56,5124000015.0
2008-01-09 08:10:00,109.56,109.65,109.52,109.645,3767900002.0
2008-01-09 08:15:00,109.645,109.705,109.605,109.615,6343900000.0
2008-01-09 08:20:00,109.615,109.63,109.555,109.585,2090100002.0
2008-01-09 08:25:00,109.585,109.605,109.535,109.605,4169799999.0
2008-01-09 08:30:00,109.605,109.62,109.585,109.61,6390300027.0
2008-01-09 08:35:00,109.535,109.595,109.52,109.575,6191300057.0
2008-01-09 08:40:00,109.575,109.585,109.505,109.505,5479699968.0
2008-01-09 08:45:00,109.505,109.555,109.505,109.515,4562599997.0
2008-01-09 08:50:00,109.515,109.615,109.505,109.56,5573099968.0
2008-01-09 08:55:00,109.56,109.6,109.545,109.585,4304800006.0
2008-01-09 09:00:00,109.585,109.655,109.57,109.605,5575300005.0
2008-01-09 09:05:00,109.605,109.635,109.595,109.63,3887499996.0
2008-01-09 09:10:00,109.63,109.63,109.595,109.615,4409099980.0
2008-01-09 09:15:00,109.615,109.695,109.59,109.69,4003300020.0
2008-01-09 09:20:00,109.695,109.695,109.615,109.655,5255623704.0
2008-01-09 09:25:00,109.66,109.695,109.61,109.615,4197900001.0
2008-01-09 09:30:00,109.62,109.665,109.61,109.625,2352300006.0
2008-01-09 09:35:00,109.625,109.635,109.555,109.63,2033399999.0
2008-01-09 09:40:00,109.635,109.7,109.57,109.695,5413900003.0
2008-01-09 09:45:00,109.69,109.7,109.615,109.62,3716300013.0
2008-01-09 09:50:00,109.62,109.65,109.28,109.29,8114400044.0
2008-01-09 09:55:00,109.6,109.61,109.27,109.29,8450799979.0
2008-01-09 10:00:00,109.3,109.6,109.27,109.575,6976699998.0
2008-01-09 10:05:00,109.575,109.575,109.455,109.495,7514265854.0
2008-01-09 10:10:00,109.495,109.585,109.495,109.575,6509900015.0
2008-01-09 10:15:00,109.575,109.59,109.53,109.555,7625000026.0
2008-01-09 10:20:00,109.555,109.57,109.34,109.37,8803099986.0
2008-01-09 10:25:00,109.38,109.495,109.26,109.495,10309499941.0
2008-01-09 10:30:00,109.14,109.51,109.11,109.455,8369899920.0
2008-01-09 10:35:00,109.46,109.53,109.435,109.52,8554249962.0
2008-01-09 10:40:00,109.515,109.525,109.415,109.47,4390999977.0
2008-01-09 10:45:00,109.47,109.48,109.395,109.415,4838100014.0
2008-01-09 10:50:00,109.415,109.425,109.22,109.22,5796999995.0
2008-01-09 10:55:00,109.315,109.33,109.25,109.295,6058299978.0
2008-01-09 11:00:00,109.295,109.33,109.28,109.31,6024100012.0
2008-01-09 11:05:00,109.31,109.36,109.295,109.305,4493999989.0
2008-01-09 11:10:00,109.305,109.325,109.265,109.275,4479800017.0
2008-01-09 11:15:00,109.275,109.28,109.22,109.275,6140300004.0
2008-01-09 11:20:00,109.275,109.38,109.265,109.38,3204899981.0
2008-01-09 11:25:00,109.38,109.39,109.14,109.15,4879599998.0
2008-01-09 11:30:00,109.155,109.225,109.11,109.185,5407250000.0
2008-01-09 11:35:00,109.185,109.255,109.12,109.23,2800000008.0
2008-01-09 11:40:00,109.23,109.55,109.19,109.2,3723400003.0
2008-01-09 11:45:00,109.2,109.24,109.155,109.24,6335399973.0
2008-01-09 11:50:00,109.24,109.28,109.23,109.23,3971199977.0
2008-01-09 11:55:00,109.23,109.255,109.195,109.205,5925700030.0
2008-01-09 12:00:00,109.195,109.29,109.19,109.29,6140999979.0
2008-01-09 12:05:00,109.295,109.355,109.29,109.3,7604399989.0
2008-01-09 12:10:00,109.38,109.45,109.265,109.27,7848299999.0
2008-01-09 12:15:00,109.265,109.33,109.26,109.305,4308399979.0
2008-01-09 12:20:00,109.305,109.325,109.3,109.31,1930199976.0
2008-01-09 12:25:00,109.315,109.415,109.3,109.415,4429899990.0
2008-01-09 12:30:00,109.415,109.455,109.345,109.355,7736699998.0
2008-01-09 12:35:00,109.355,109.54,109.355,109.53,5584536547.0
2008-01-09 12:40:00,109.535,109.625,109.515,109.595,7640700001.0
2008-01-09 12:45:00,109.595,109.615,109.515,109.54,6039149992.0
2008-01-09 12:50:00,109.54,109.54,109.47,109.48,3820499996.0
2008-01-09 12:55:00,109.48,109.54,109.34,109.37,5652100005.0
2008-01-09 13:00:00,109.37,109.37,109.165,109.3,6149099984.0
2008-01-09 13:05:00,109.3,109.41,109.295,109.4,5500699999.0
2008-01-09 13:10:00,109.4,109.46,109.38,109.43,5333200001.0
2008-01-09 13:15:00,109.43,109.45,109.42,109.44,2637899995.0
2008-01-09 13:20:00,109.44,109.47,109.44,109.47,3265799993.0
2008-01-09 13:25:00,109.47,109.54,109.44,109.495,5662400006.0
2008-01-09 13:30:00,109.495,109.51,109.41,109.41,4892599965.0
2008-01-09 13:35:00,109.41,109.42,109.31,109.375,4360771495.0
2008-01-09 13:40:00,109.375,109.42,109.34,109.4,3589087281.0
2008-01-09 13:45:00,109.4,109.44,109.4,109.42,1869300000.0
2008-01-09 13:50:00,109.43,109.46,109.415,109.425,2409699992.0
2008-01-09 13:55:00,109.42,109.43,109.35,109.365,2599300001.0
2008-01-09 14:00:00,109.37,109.45,109.355,109.44,3368999997.0
2008-01-09 14:05:00,109.44,109.46,109.36,109.38,3441799993.0
2008-01-09 14:10:00,109.38,109.485,109.36,109.45,6177699964.0
2008-01-09 14:15:00,109.45,109.52,109.395,109.435,5590571695.0
2008-01-09 14:20:00,109.43,109.48,109.4,109.47,6441799918.0
2008-01-09 14:25:00,109.465,109.52,109.32,109.485,7645199971.0
2008-01-09 14:30:00,109.485,109.55,109.475,109.52,6344099970.0
2008-01-09 14:35:00,109.52,109.52,109.455,109.48,4071017658.0
2008-01-09 14:40:00,109.48,109.54,109.37,109.5,5168999981.0
2008-01-09 14:45:00,109.5,109.5,109.42,109.44,4349099999.0
2008-01-09 14:50:00,109.44,109.51,109.42,109.48,5016600009.0
2008-01-09 14:55:00,109.48,109.5,109.43,109.43,4270299999.0
2008-01-09 15:00:00,109.43,109.52,109.14,109.52,7333400005.0
2008-01-09 15:05:00,109.52,109.54,109.18,109.48,5716299979.0
2008-01-09 15:10:00,109.48,109.49,109.26,109.34,8808899971.0
2008-01-09 15:15:00,109.395,109.47,109.34,109.46,8106999936.0
2008-01-09 15:20:00,109.46,109.48,109.41,109.475,4373899999.0
2008-01-09 15:25:00,109.475,109.51,109.33,109.4,5237333994.0
2008-01-09 15:30:00,109.4,109.46,109.37,109.385,5797650002.0
2008-01-09 15:35:00,109.39,109.4,109.35,109.36,3029800000.0
2008-01-09 15:40:00,109.36,109.44,109.31,109.395,5375600004.0
2008-01-09 15:45:00,109.395,109.44,109.295,109.44,6765199981.0
2008-01-09 15:50:00,109.43,109.44,109.225,109.36,8787399955.0
2008-01-09 15:55:00,109.28,109.38,109.2,109.21,8840199966.0
2008-01-09 16:00:00,109.22,109.44,109.13,109.19,8790299929.0
2008-01-09 16:05:00,109.18,109.24,109.16,109.23,8187799872.0
2008-01-09 16:10:00,109.23,109.37,109.23,109.36,6774100074.0
2008-01-09 16:15:00,109.36,109.39,109.34,109.34,5250100048.0
2008-01-09 16:20:00,109.34,109.35,109.305,109.34,5163699995.0
2008-01-09 16:25:00,109.34,109.38,109.31,109.37,4014100011.0
2008-01-09 16:30:00,109.37,109.41,109.265,109.28,5284200168.0
2008-01-09 16:35:00,109.28,109.45,109.27,109.45,6892500031.0
2008-01-09 16:40:00,109.45,109.47,109.39,109.45,5115850009.0
2008-01-09 16:45:00,109.445,109.46,109.395,109.45,4750700002.0
2008-01-09 16:50:00,109.45,109.46,109.31,109.36,6929900024.0
2008-01-09 16:55:00,109.36,109.39,109.32,109.345,5216200007.0
2008-01-09 17:00:00,109.345,109.45,109.34,109.41,8038500041.0
2008-01-09 17:05:00,109.41,109.42,109.33,109.41,5561600001.0
2008-01-09 17:10:00,109.42,109.54,109.385,109.495,6973800000.0
2008-01-09 17:15:00,109.5,109.505,109.4,109.44,7223099999.0
2008-01-09 17:20:00,109.445,109.5,109.34,109.365,9345800088.0
2008-01-09 17:25:00,109.53,109.54,109.35,109.51,10074800077.0
2008-01-09 17:30:00,109.52,109.52,109.375,109.38,9260599993.0
2008-01-09 17:35:00,109.375,109.45,109.33,109.43,8524249993.0
2008-01-09 17:40:00,109.43,109.53,109.425,109.5,6867900032.0
2008-01-09 17:45:00,109.5,109.61,109.47,109.56,5155350014.0
2008-01-09 17:50:00,109.56,109.56,109.45,109.53,6794900002.0
2008-01-09 17:55:00,109.53,109.55,109.36,109.39,7680599965.0
2008-01-09 18:00:00,109.4,109.53,109.4,109.45,5751799995.0
2008-01-09 18:05:00,109.45,109.525,109.42,109.48,7452699983.0
2008-01-09 18:10:00,109.48,109.51,109.45,109.5,5727300011.0
2008-01-09 18:15:00,109.5,109.5,109.445,109.46,7476700002.0
2008-01-09 18:20:00,109.46,109.55,109.425,109.54,7368084184.0
2008-01-09 18:25:00,109.54,109.56,109.495,109.52,4421448246.0
2008-01-09 18:30:00,109.52,109.525,109.41,109.435,6234600027.0
2008-01-09 18:35:00,109.435,109.46,109.405,109.43,6126099991.0
2008-01-09 18:40:00,109.43,109.45,109.4,109.42,6775100000.0
2008-01-09 18:45:00,109.42,109.43,109.31,109.34,6572700007.0
2008-01-09 18:50:00,109.34,109.34,109.28,109.34,8062999994.0
2008-01-09 18:55:00,109.34,109.4,109.32,109.4,4849600006.0
2008-01-09 19:00:00,109.4,109.465,109.4,109.465,4338400003.0
2008-01-09 19:05:00,109.465,109.48,109.425,109.445,2382700002.0
2008-01-09 19:10:00,109.445,109.45,109.42,109.44,3004839989.0
2008-01-09 19:15:00,109.425,109.44,109.375,109.44,2688900004.0
2008-01-09 19:20:00,109.44,109.45,109.365,109.43,5049400007.0
2008-01-09 19:25:00,109.43,109.56,109.43,109.545,4514699995.0
2008-01-09 19:30:00,109.55,109.56,109.51,109.54,2352300001.0
2008-01-09 19:35:00,109.54,109.575,109.47,109.47,1752500001.0
2008-01-09 19:40:00,109.47,109.49,109.415,109.42,4622399996.0
2008-01-09 19:45:00,109.42,109.43,109.39,109.42,6147799990.0
2008-01-09 19:50:00,109.41,109.49,109.41,109.48,4929200000.0
2008-01-09 19:55:00,109.48,109.485,109.43,109.46,4930699976.0
2008-01-09 20:00:00,109.47,109.51,109.425,109.505,3965000011.0
2008-01-09 20:05:00,109.505,109.51,109.43,109.445,4107200002.0
2008-01-09 20:10:00,109.445,109.46,109.395,109.44,5932099918.0
2008-01-09 20:15:00,109.44,109.44,109.35,109.38,5887799885.0
2008-01-09 20:20:00,109.38,109.44,109.375,109.41,5910000022.0
2008-01-09 20:25:00,109.41,109.42,109.34,109.4,5284699993.0
2008-01-09 20:30:00,109.39,109.41,109.31,109.36,9397799987.0
2008-01-09 20:35:00,109.36,109.4,109.325,109.38,7854200011.0
2008-01-09 20:40:00,109.38,109.38,109.305,109.35,6212749956.0
2008-01-09 20:45:00,109.35,109.36,109.305,109.35,6903899956.0
2008-01-09 20:50:00,109.35,109.53,109.305,109.33,7279500048.0
2008-01-09 20:55:00,109.33,109.47,109.32,109.36,4900700010.0
2008-01-09 21:00:00,109.36,109.36,109.25,109.35,7773099997.0
2008-01-09 21:05:00,109.355,109.59,109.28,109.33,7773600012.0
2008-01-09 21:10:00,109.33,109.4,109.32,109.34,5809200015.0
2008-01-09 21:15:00,109.34,109.61,109.3,109.36,7239799978.0
2008-01-09 21:20:00,109.36,109.42,109.335,109.4,6570400007.0
2008-01-09 21:25:00,109.4,109.42,109.37,109.4,6785899987.0
2008-01-09 21:30:00,109.4,109.49,109.39,109.41,5647200008.0
2008-01-09 21:35:00,109.41,109.465,109.4,109.42,5514099988.0
2008-01-09 21:40:00,109.42,109.43,109.38,109.4,4960700005.0
2008-01-09 21:45:00,109.4,109.505,109.38,109.49,6091499980.0
2008-01-09 21:50:00,109.49,109.54,109.45,109.45,3183600000.0
2008-01-09 21:55:00,109.45,109.5,109.44,109.46,2735900005.0
2008-01-09 22:00:00,109.46,109.54,109.445,109.52,4581600026.0
2008-01-09 22:05:00,109.52,109.76,109.51,109.52,5006799998.0
2008-01-09 22:10:00,109.52,109.85,109.495,109.84,6872000010.0
2008-01-09 22:15:00,109.52,109.85,109.515,109.605,7512500030.0
2008-01-09 22:20:00,109.605,109.64,109.545,109.62,7177000011.0
2008-01-09 22:25:00,109.62,109.63,109.525,109.54,5411600027.0
2008-01-09 22:30:00,109.54,109.56,109.51,109.56,4773900035.0
2008-01-09 22:35:00,109.56,109.66,109.52,109.64,4147900001.0
2008-01-09 22:40:00,109.635,109.68,109.59,109.655,5204599981.0
2008-01-09 22:45:00,109.655,109.725,109.64,109.72,6158034000.0
2008-01-09 22:50:00,109.72,109.84,109.68,109.82,3332200004.0
2008-01-09 22:55:00,109.82,109.96,109.805,109.855,7316539995.0
2008-01-09 23:00:00,109.86,109.87,109.745,109.76,2717599999.0
2008-01-09 23:05:00,109.76,109.78,109.73,109.78,2683400000.0
2008-01-09 23:10:00,109.78,109.86,109.78,109.86,2013907257.0
2008-01-09 23:15:00,109.86,109.86,109.82,109.82,1738500006.0
2008-01-09 23:20:00,109.82,109.86,109.805,109.84,1743700007.0
2008-01-09 23:25:00,109.84,109.86,109.81,109.85,1808700004.0
2008-01-09 23:30:00,109.85,109.87,109.8,109.83,1415600005.0
2008-01-09 23:35:00,109.83,109.87,109.82,109.86,2147600011.0
2008-01-09 23:40:00,109.86,109.9,109.85,109.9,2871600011.0
2008-01-09 23:45:00,109.9,110.12,109.89,110.0,3196100000.0
2008-01-09 23:50:00,110.0,110.08,109.98,110.04,2083600006.0
2008-01-09 23:55:00,110.04,110.105,110.01,110.02,2768000001.0
2008-01-10 00:00:00,110.01,110.02,109.89,109.97,1985800000.0
2008-01-10 00:05:00,109.97,110.06,109.96,110.05,2623299993.0
2008-01-10 00:10:00,110.05,110.07,109.98,109.98,1860400012.0
2008-01-10 00:15:00,109.99,109.99,109.94,109.96,2763199997.0
2008-01-10 00:20:00,109.96,109.97,109.92,109.93,1397000003.0
2008-01-10 00:25:00,109.93,109.97,109.92,109.97,2082400004.0
2008-01-10 00:30:00,109.97,109.97,109.93,109.94,979700001.0
2008-01-10 00:35:00,109.94,109.96,109.93,109.95,933899997.0
2008-01-10 00:40:00,109.95,109.99,109.94,109.99,1588400002.0
2008-01-10 00:45:00,110.0,110.045,109.995,110.01,1528500000.0
2008-01-10 00:50:00,110.01,110.02,109.99,110.015,995499999.0
2008-01-10 00:55:00,110.015,110.02,109.94,109.95,1570699997.0
2008-01-10 01:00:00,109.95,110.02,109.94,110.0,3951899976.0
2008-01-10 01:05:00,110.0,110.06,109.97,110.06,2244299996.0
2008-01-10 01:10:00,110.065,110.1,110.035,110.06,1394600000.0
2008-01-10 01:15:00,110.06,110.07,110.01,110.03,1171899988.0
2008-01-10 01:20:00,110.03,110.065,110.02,110.06,1621799999.0
2008-01-10 01:25:00,110.06,110.06,110.04,110.05,2053899997.0
2008-01-10 01:30:00,110.05,110.055,110.03,110.05,2054999998.0
2008-01-10 01:35:00,110.05,110.05,109.985,110.01,3807699988.0
2008-01-10 01:40:00,110.015,110.02,109.93,109.94,3887100027.0
2008-01-10 01:45:00,109.94,109.96,109.91,109.925,2163400000.0
2008-01-10 01:50:00,109.925,109.925,109.865,109.905,2417799999.0
2008-01-10 01:55:00,109.905,109.92,109.86,109.89,2483878194.0
2008-01-10 02:00:00,109.89,109.95,109.88,109.93,3219990296.0
2008-01-10 02:05:00,109.93,109.94,109.905,109.905,2351150007.0
2008-01-10 02:10:00,109.905,109.98,109.9,109.97,6118200035.0
2008-01-10 02:15:00,109.97,110.0,109.97,109.99,3669899992.0
2008-01-10 02:20:00,109.99,110.015,109.99,109.99,3220500010.0
2008-01-10 02:25:00,109.99,109.99,109.96,109.98,5711000017.0
2008-01-10 02:30:00,109.98,109.99,109.93,109.93,7446150007.0
2008-01-10 02:35:00,109.93,109.97,109.93,109.935,3838599972.0
2008-01-10 02:40:00,109.935,109.97,109.935,109.96,3434400000.0
2008-01-10 02:45:00,109.96,110.03,109.95,110.02,5140199995.0
2008-01-10 02:50:00,110.02,110.08,110.02,110.05,3139158529.0
2008-01-10 02:55:00,110.05,110.065,110.005,110.005,2921300002.0
2008-01-10 03:00:00,110.005,110.06,109.995,110.04,3261599996.0
2008-01-10 03:05:00,110.04,110.055,110.02,110.025,2294449992.0
2008-01-10 03:10:00,110.025,110.04,110.015,110.04,2276600003.0
2008-01-10 03:15:00,110.04,110.04,109.995,109.995,2409500001.0
2008-01-10 03:20:00,109.995,110.0,109.94,109.975,2047000002.0
2008-01-10 03:25:00,109.975,109.975,109.95,109.955,1603799998.0
2008-01-10 03:30:00,109.955,109.97,109.77,109.9,4630800026.0
2008-01-10 03:35:00,109.9,109.93,109.88,109.91,6326400026.0
2008-01-10 03:40:00,109.91,109.91,109.875,109.905,4234899994.0
2008-01-10 03:45:00,109.9,109.91,109.825,109.83,5438099996.0
2008-01-10 03:50:00,109.83,109.85,109.815,109.82,4734300020.0
2008-01-10 03:55:00,109.82,109.86,109.78,109.855,6766900014.0
2008-01-10 04:00:00,109.86,109.89,109.83,109.845,5105100007.0
2008-01-10 04:05:00,109.845,109.86,109.78,109.8,3731400007.0
2008-01-10 04:10:00,109.8,109.805,109.715,109.73,5513999974.0
2008-01-10 04:15:00,109.73,109.795,109.7,109.795,6796900004.0
2008-01-10 04:20:00,109.795,109.845,109.78,109.81,3339700008.0
2008-01-10 04:25:00,109.81,109.855,109.695,109.705,3567899997.0
2008-01-10 04:30:00,109.705,109.82,109.695,109.81,1617700000.0
2008-01-10 04:35:00,109.81,109.82,109.775,109.785,2093049996.0
2008-01-10 04:40:00,109.785,109.785,109.72,109.735,4719000009.0
2008-01-10 04:45:00,109.735,109.735,109.645,109.705,2766300013.0
2008-01-10 04:50:00,109.705,109.74,109.695,109.695,1098700008.0
2008-01-10 04:55:00,109.705,109.71,109.675,109.7,928899999.0
2008-01-10 05:00:00,109.7,109.725,109.63,109.635,2842599994.0
2008-01-10 05:05:00,109.635,109.665,109.615,109.665,3238699992.0
2008-01-10 05:10:00,109.665,109.685,109.615,109.665,6872300025.0
2008-01-10 05:15:00,109.665,109.705,109.66,109.66,2772799992.0
2008-01-10 05:20:00,109.66,109.665,109.625,109.63,1050200005.0
2008-01-10 05:25:00,109.63,109.665,109.62,109.66,2041900003.0
2008-01-10 05:30:00,109.66,109.705,109.64,109.685,1925500000.0
2008-01-10 05:35:00,109.685,109.69,109.66,109.685,2541100012.0
2008-01-10 05:40:00,109.685,109.715,109.68,109.695,2601800002.0
2008-01-10 05:45:00,109.695,109.735,109.685,109.73,4920500026.0
2008-01-10 05:50:00,109.73,109.76,109.725,109.745,1675699991.0
2008-01-10 05:55:00,109.745,109.76,109.72,109.74,319500002.0
2008-01-10 06:00:00,109.74,109.785,109.74,109.77,308300000.0
2008-01-10 06:05:00,109.77,109.805,109.77,109.79,915200002.0
2008-01-10 06:10:00,109.79,109.805,109.78,109.795,2112700027.0
2008-01-10 06:15:00,109.795,109.82,109.765,109.765,555000000.0
2008-01-10 06:20:00,109.765,109.765,109.745,109.75,1302100000.0
2008-01-10 06:25:00,109.75,109.795,109.75,109.785,1287100003.0
2008-01-10 06:30:00,109.785,109.83,109.78,109.82,749100000.0
2008-01-10 06:35:00,109.815,109.85,109.805,109.83,958099999.0
2008-01-10 06:40:00,109.83,109.855,109.825,109.845,1402100001.0
2008-01-10 06:45:00,109.845,109.845,109.8,109.815,1211500000.0
2008-01-10 06:50:00,109.815,109.825,109.8,109.825,1222400007.0
2008-01-10 06:55:00,109.825,109.85,109.78,109.79,2280600004.0
2008-01-10 07:00:00,109.79,109.81,109.775,109.81,2295599998.0
2008-01-10 07:05:00,109.81,109.815,109.755,109.755,2201099998.0
2008-01-10 07:10:00,109.755,109.77,109.74,109.77,1226650006.0
2008-01-10 07:15:00,109.77,109.805,109.76,109.8,4464899974.0
2008-01-10 07:20:00,109.8,109.805,109.75,109.755,5099800012.0
2008-01-10 07:25:00,109.755,109.76,109.68,109.705,3988200055.0
2008-01-10 07:30:00,109.705,109.735,109.695,109.735,2225499999.0
2008-01-10 07:35:00,109.735,109.755,109.69,109.705,3812500003.0
2008-01-10 07:40:00,109.705,109.71,109.65,109.68,5033400021.0
2008-01-10 07:45:00,109.675,109.685,109.64,109.665,3733800017.0
2008-01-10 07:50:00,109.665,109.69,109.64,109.64,3183000001.0
2008-01-10 07:55:00,109.64,109.675,109.555,109.56,2278000000.0
2008-01-10 08:00:00,109.56,109.625,109.535,109.575,4123100014.0
2008-01-10 08:05:00,109.575,109.635,109.565,109.62,4561899976.0
2008-01-10 08:10:00,109.62,109.665,109.605,109.615,3629800003.0
2008-01-10 08:15:00,109.615,109.64,109.565,109.585,4266599994.0
2008-01-10 08:20:00,109.58,109.64,109.58,109.625,3323800001.0
2008-01-10 08:25:00,109.62,109.645,109.59,109.615,3872699987.0
2008-01-10 08:30:00,109.615,109.63,109.605,109.63,2894000003.0
2008-01-10 08:35:00,109.63,109.685,109.615,109.685,4329324990.0
2008-01-10 08:40:00,109.685,109.72,109.61,109.655,4117100004.0
2008-01-10 08:45:00,109.655,109.655,109.625,109.645,2533199998.0
2008-01-10 08:50:00,109.645,109.7,109.62,109.69,2888599981.0
2008-01-10 08:55:00,109.69,109.76,109.67,109.745,3488200004.0
2008-01-10 09:00:00,109.745,109.755,109.63,109.66,2591199999.0
2008-01-10 09:05:00,109.66,109.69,109.645,109.675,1346999997.0
2008-01-10 09:10:00,109.675,109.715,109.67,109.7,2327399998.0
2008-01-10 09:15:00,109.695,109.755,109.695,109.755,2903600001.0
2008-01-10 09:20:00,109.755,109.78,109.735,109.755,3936499993.0
2008-01-10 09:25:00,109.755,109.78,109.72,109.725,2237186094.0
2008-01-10 09:30:00,109.725,109.755,109.715,109.725,2277599996.0
2008-01-10 09:35:00,109.725,109.735,109.715,109.725,4345200011.0
2008-01-10 09:40:00,109.725,109.735,109.705,109.735,3334300020.0
2008-01-10 09:45:00,109.735,109.785,109.72,109.765,6319200028.0
2008-01-10 09:50:00,109.765,109.855,109.75,109.805,5476699993.0
2008-01-10 09:55:00,109.805,109.865,109.78,109.855,4341900003.0
2008-01-10 10:00:00,109.855,109.885,109.81,109.835,5244170582.0
2008-01-10 10:05:00,109.835,109.845,109.795,109.82,3231199999.0
2008-01-10 10:10:00,109.82,109.85,109.795,109.83,3071100021.0
2008-01-10 10:15:00,109.83,109.84,109.78,109.79,1811100003.0
2008-01-10 10:20:00,109.785,109.795,109.74,109.755,3788700010.0
2008-01-10 10:25:00,109.755,109.76,109.72,109.75,3605100016.0
2008-01-10 10:30:00,109.75,109.76,109.725,109.745,1779100013.0
2008-01-10 10:35:00,109.745,109.86,109.735,109.85,4123800004.0
2008-01-10 10:40:00,109.845,109.905,109.83,109.855,5016699971.0
2008-01-10 10:45:00,109.855,109.855,109.82,109.825,6263500019.0
2008-01-10 10:50:00,109.825,109.835,109.76,109.78,7622200028.0
2008-01-10 10:55:00,109.78,109.835,109.725,109.825,5437400014.0
2008-01-10 11:00:00,109.825,109.88,109.81,109.845,3265900005.0
2008-01-10 11:05:00,109.845,109.845,109.775,109.83,4504500030.0
2008-01-10 11:10:00,109.83,109.865,109.8,109.8,4652800058.0
2008-01-10 11:15:00,109.805,109.805,109.76,109.775,6292400020.0
2008-01-10 11:20:00,109.775,109.865,109.77,109.86,5472399992.0
2008-01-10 11:25:00,109.86,109.865,109.775,109.775,4227500009.0
2008-01-10 11:30:00,109.775,109.835,109.775,109.805,5196600048.0
2008-01-10 11:35:00,109.805,109.935,109.8,109.935,4074100005.0
2008-01-10 11:40:00,109.915,109.985,109.91,109.935,4345000003.0
2008-01-10 11:45:00,109.93,109.95,109.905,109.905,3945400009.0
2008-01-10 11:50:00,109.905,109.915,109.79,109.795,7634799997.0
2008-01-10 11:55:00,109.795,109.855,109.78,109.85,4869800021.0
2008-01-10 12:00:00,109.85,109.885,109.84,109.87,2636000004.0
2008-01-10 12:05:00,109.87,109.88,109.785,109.785,3946900012.0
2008-01-10 12:10:00,109.785,109.825,109.785,109.81,3966599969.0
2008-01-10 12:15:00,109.81,109.855,109.795,109.825,2387499998.0
2008-01-10 12:20:00,109.815,109.855,109.795,109.81,2744400001.0
2008-01-10 12:25:00,109.81,109.86,109.81,109.83,1624600002.0
2008-01-10 12:30:00,109.83,109.83,109.775,109.795,649799999.0
2008-01-10 12:35:00,109.795,109.815,109.745,109.77,3828899981.0
2008-01-10 12:40:00,109.77,109.78,109.68,109.715,6395499948.0
2008-01-10 12:45:00,109.715,109.75,109.685,109.75,5140000014.0
2008-01-10 12:50:00,109.75,109.775,109.725,109.76,6294582054.0
2008-01-10 12:55:00,109.76,109.825,109.76,109.785,4118599999.0
2008-01-10 13:00:00,109.785,109.805,109.76,109.795,3345400002.0
2008-01-10 13:05:00,109.795,109.835,109.79,109.83,2256325970.0
2008-01-10 13:10:00,109.82,109.835,109.785,109.79,3210299989.0
2008-01-10 13:15:00,109.795,109.855,109.79,109.82,2849999996.0
2008-01-10 13:20:00,109.82,109.825,109.78,109.78,1901099998.0
2008-01-10 13:25:00,109.785,109.81,109.745,109.755,1592699999.0
2008-01-10 13:30:00,109.755,109.775,109.735,109.755,3009099997.0
2008-01-10 13:35:00,109.755,109.76,109.725,109.76,2094399975.0
2008-01-10 13:40:00,109.76,109.765,109.685,109.705,1434399992.0
2008-01-10 13:45:00,109.71,109.765,109.695,109.745,2817100020.0
2008-01-10 13:50:00,109.745,109.765,109.725,109.73,5077799986.0
2008-01-10 13:55:00,109.73,109.765,109.72,109.735,6201600009.0
2008-01-10 14:00:00,109.735,109.865,109.685,109.855,5302299997.0
2008-01-10 14:05:00,109.85,109.965,109.82,109.83,3374000003.0
2008-01-10 14:10:00,109.83,109.885,109.8,109.835,2037931022.0
2008-01-10 14:15:00,109.835,109.855,109.795,109.855,1458100005.0
2008-01-10 14:20:00,109.855,109.88,109.815,109.845,2138199998.0
2008-01-10 14:25:00,109.845,109.855,109.795,109.815,2138399974.0
2008-01-10 14:30:00,109.81,109.88,109.81,109.835,2696300001.0
2008-01-10 14:35:00,109.835,109.88,109.825,109.865,4351399990.0
2008-01-10 14:40:00,109.865,109.875,109.65,109.85,4823800012.0
2008-01-10 14:45:00,109.85,109.86,109.79,109.835,5867917164.0
2008-01-10 14:50:00,109.835,109.89,109.79,109.885,6605700005.0
2008-01-10 14:55:00,109.885,109.94,109.865,109.935,5009460003.0
2008-01-10 15:00:00,109.935,109.935,109.59,109.835,3968040012.0
2008-01-10 15:05:00,109.835,109.88,109.81,109.88,2745700010.0
2008-01-10 15:10:00,109.88,109.9,109.86,109.86,1530399981.0
2008-01-10 15:15:00,109.86,109.875,109.81,109.855,2000000007.0
2008-01-10 15:20:00,109.86,109.86,109.825,109.83,1954900015.0
2008-01-10 15:25:00,109.835,109.845,109.41,109.43,3759599991.0
2008-01-10 15:30:00,109.735,109.87,109.735,109.75,2396100001.0
2008-01-10 15:35:00,109.75,109.755,109.62,109.715,3602199984.0
2008-01-10 15:40:00,109.715,109.715,109.645,109.65,2761899993.0
2008-01-10 15:45:00,109.655,109.665,109.28,109.64,7835500057.0
2008-01-10 15:50:00,109.42,109.62,109.36,109.52,4025099988.0
2008-01-10 15:55:00,109.52,109.65,109.37,109.625,7962699985.0
2008-01-10 16:00:00,109.625,109.72,109.49,109.555,6413999958.0
2008-01-10 16:05:00,109.555,109.73,109.525,109.535,8873536892.0
2008-01-10 16:10:00,109.535,109.61,109.52,109.61,7854800058.0
2008-01-10 16:15:00,109.62,109.68,109.475,109.54,7525800015.0
2008-01-10 16:20:00,109.54,109.6,109.405,109.405,7697699999.0
2008-01-10 16:25:00,109.415,109.46,109.4,109.43,6368486297.0
2008-01-10 16:30:00,109.43,109.61,109.355,109.61,7115800032.0
2008-01-10 16:35:00,109.375,109.63,109.31,109.35,7969100012.0
2008-01-10 16:40:00,109.35,109.39,109.295,109.34,3527899977.0
2008-01-10 16:45:00,109.34,109.43,109.25,109.42,3199100194.0
2008-01-10 16:50:00,109.415,109.43,109.355,109.355,5068499994.0
2008-01-10 16:55:00,109.355,109.56,109.355,109.505,5555450001.0
2008-01-10 17:00:00,109.47,109.735,109.42,109.665,6923899993.0
2008-01-10 17:05:00,109.665,109.735,109.35,109.675,6350500029.0
2008-01-10 17:10:00,109.675,109.68,109.57,109.62,4177624170.0
2008-01-10 17:15:00,109.625,109.735,109.625,109.7,5347600004.0
2008-01-10 17:20:00,109.7,109.715,109.635,109.675,5308200019.0
2008-01-10 17:25:00,109.675,109.675,109.435,109.495,5146685845.0
2008-01-10 17:30:00,109.495,109.63,109.47,109.63,3252500006.0
2008-01-10 17:35:00,109.63,109.65,109.555,109.59,1144199991.0
2008-01-10 17:40:00,109.59,109.615,109.54,109.585,1515400004.0
2008-01-10 17:45:00,109.585,109.585,109.475,109.475,3184900011.0
2008-01-10 17:50:00,109.475,109.515,109.43,109.49,4659900051.0
2008-01-10 17:55:00,109.49,109.525,109.46,109.47,3803449998.0
2008-01-10 18:00:00,109.47,109.48,109.335,109.385,2763900002.0
2008-01-10 18:05:00,109.385,109.42,109.325,109.355,6712200022.0
2008-01-10 18:10:00,109.37,109.47,109.37,109.435,6752095549.0
2008-01-10 18:15:00,109.435,109.66,109.41,109.44,5582864857.0
2008-01-10 18:20:00,109.43,109.485,109.39,109.485,4451000025.0
2008-01-10 18:25:00,109.49,109.505,109.435,109.46,855000000.0
2008-01-10 18:30:00,109.46,109.47,109.375,109.43,747850000.0
2008-01-10 18:35:00,109.43,109.43,109.36,109.395,1052300000.0
2008-01-10 18:40:00,109.395,109.41,109.37,109.375,1150940078.0
2008-01-10 18:45:00,109.37,109.39,109.295,109.36,3098258740.0
2008-01-10 18:50:00,109.36,109.425,109.345,109.395,5615399980.0
2008-01-10 18:55:00,109.39,109.415,109.36,109.385,3414270253.0
2008-01-10 19:00:00,109.385,109.425,109.37,109.415,3164800003.0
2008-01-10 19:05:00,109.415,109.44,109.36,109.43,3163699988.0
2008-01-10 19:10:00,109.43,109.485,109.425,109.48,7963750004.0
2008-01-10 19:15:00,109.21,109.66,109.21,109.44,9631844615.0
2008-01-10 19:20:00,109.435,109.595,109.38,109.56,5563899983.0
2008-01-10 19:25:00,109.555,109.595,109.315,109.33,4223700003.0
2008-01-10 19:30:00,109.33,109.425,109.305,109.305,4907399992.0
2008-01-10 19:35:00,109.305,109.36,109.115,109.165,8214699970.0
2008-01-10 19:40:00,109.165,109.32,109.135,109.29,9978899977.0
2008-01-10 19:45:00,109.28,109.29,109.16,109.19,9208579980.0
2008-01-10 19:50:00,109.19,109.19,109.11,109.13,7279699967.0
2008-01-10 19:55:00,109.13,109.28,109.12,109.24,8476799982.0
2008-01-10 20:00:00,109.29,109.33,109.19,109.28,6975600002.0
2008-01-10 20:05:00,109.24,109.33,109.21,109.23,7351399998.0
2008-01-10 20:10:00,109.23,109.27,109.18,109.23,5344199997.0
2008-01-10 20:15:00,109.25,109.28,109.21,109.28,6674099993.0
2008-01-10 20:20:00,109.35,109.39,109.23,109.29,8681400041.0
2008-01-10 20:25:00,109.35,109.36,109.28,109.3,8896500075.0
2008-01-10 20:30:00,109.3,109.34,109.25,109.27,6682400001.0
2008-01-10 20:35:00,109.28,109.37,109.2,109.23,10512699974.0
2008-01-10 20:40:00,109.225,109.42,109.195,109.39,7540500004.0
2008-01-10 20:45:00,109.3,109.43,109.22,109.41,8026300019.0
2008-01-10 20:50:00,109.42,109.47,109.145,109.185,7437800024.0
2008-01-10 20:55:00,109.175,109.57,109.165,109.53,6202399983.0
2008-01-10 21:00:00,109.28,109.315,109.24,109.24,5731899995.0
2008-01-10 21:05:00,109.24,109.3,109.225,109.255,3035700004.0
2008-01-10 21:10:00,109.255,109.305,109.2,109.215,2563899998.0
2008-01-10 21:15:00,109.215,109.62,109.18,109.37,8503400005.0
2008-01-10 21:20:00,109.57,109.6,109.32,109.56,8313300024.0
2008-01-10 21:25:00,109.36,109.62,109.26,109.29,8639899980.0
2008-01-10 21:30:00,109.29,109.34,109.275,109.275,7662799989.0
2008-01-10 21:35:00,109.28,109.4,109.275,109.39,8391900004.0
2008-01-10 21:40:00,109.39,109.43,109.375,109.4,7495400003.0
2008-01-10 21:45:00,109.4,109.44,109.375,109.42,6758600019.0
2008-01-10 21:50:00,109.42,109.48,109.405,109.47,6981599979.0
2008-01-10 21:55:00,109.47,109.58,109.465,109.54,8737299953.0
2008-01-10 22:00:00,109.535,109.58,109.495,109.555,4762099998.0
2008-01-10 22:05:00,109.55,109.68,109.525,109.67,3900500000.0
2008-01-10 22:10:00,109.67,109.68,109.615,109.66,5118952444.0
2008-01-10 22:15:00,109.66,109.66,109.555,109.57,2648499990.0
2008-01-10 22:20:00,109.57,109.61,109.555,109.57,3629399997.0
2008-01-10 22:25:00,109.57,109.63,109.555,109.61,3707753765.0
2008-01-10 22:30:00,109.61,109.66,109.595,109.64,2655200001.0
2008-01-10 22:35:00,109.65,109.65,109.555,109.57,2697099999.0
2008-01-10 22:40:00,109.57,109.59,109.515,109.515,1983000000.0
2008-01-10 22:45:00,109.515,109.53,109.485,109.53,2012300001.0
2008-01-10 22:50:00,109.53,109.53,109.46,109.5,1990400000.0
2008-01-10 22:55:00,109.5,109.52,109.465,109.48,1174099996.0
2008-01-10 23:00:00,109.48,109.48,109.43,109.45,1699700001.0
2008-01-10 23:05:00,109.45,109.46,109.42,109.42,2010599986.0
2008-01-10 23:10:00,109.42,109.44,109.35,109.38,2781199980.0
2008-01-10 23:15:00,109.38,109.41,109.36,109.41,1436799999.0
2008-01-10 23:20:00,109.41,109.41,109.35,109.365,1183299999.0
2008-01-10 23:25:00,109.37,109.39,109.36,109.36,1758900001.0
2008-01-10 23:30:00,109.36,109.415,109.355,109.41,1615300000.0
2008-01-10 23:35:00,109.405,109.41,109.38,109.38,1601900000.0
2008-01-10 23:40:00,109.38,109.39,109.35,109.37,1779199986.0
2008-01-10 23:45:00,109.37,109.37,109.31,109.325,1605100007.0
2008-01-10 23:50:00,109.325,109.33,109.29,109.29,1553199993.0
2008-01-10 23:55:00,109.295,109.325,109.285,109.32,1110300000.0
2008-01-11 00:00:00,109.32,109.35,109.31,109.31,1268699995.0
2008-01-11 00:05:00,109.31,109.36,109.28,109.35,1543100002.0
2008-01-11 00:10:00,109.35,109.56,109.335,109.35,789100002.0
2008-01-11 00:15:00,109.35,109.57,109.34,109.38,958500000.0
2008-01-11 00:20:00,109.38,109.4,109.38,109.39,1203599991.0
2008-01-11 00:25:00,109.39,109.41,109.38,109.4,830099999.0
2008-01-11 00:30:00,109.4,109.44,109.39,109.44,862500000.0
2008-01-11 00:35:00,109.44,109.46,109.42,109.45,749600000.0
2008-01-11 00:40:00,109.45,109.46,109.42,109.43,1169900000.0
2008-01-11 00:45:00,109.43,109.43,109.39,109.4,1899000006.0
2008-01-11 00:50:00,109.4,109.405,109.375,109.4,2034999991.0
2008-01-11 00:55:00,109.4,109.45,109.39,109.43,2410399997.0
2008-01-11 01:00:00,109.44,109.46,109.435,109.455,2160499999.0
2008-01-11 01:05:00,109.455,109.5,109.455,109.49,1976099999.0
2008-01-11 01:10:00,109.495,109.58,109.495,109.56,4738800045.0
2008-01-11 01:15:00,109.565,109.595,109.485,109.515,1922900004.0
2008-01-11 01:20:00,109.515,109.55,109.51,109.525,2030799993.0
2008-01-11 01:25:00,109.525,109.565,109.525,109.55,2489199995.0
2008-01-11 01:30:00,109.55,109.595,109.54,109.595,1531299991.0
2008-01-11 01:35:00,109.595,109.595,109.56,109.58,2094699998.0
2008-01-11 01:40:00,109.58,109.595,109.57,109.58,2164699999.0
2008-01-11 01:45:00,109.585,109.645,109.58,109.64,1566000005.0
2008-01-11 01:50:00,109.635,109.66,109.625,109.645,1104900000.0
2008-01-11 01:55:00,109.645,109.65,109.6,109.615,1049399997.0
2008-01-11 02:00:00,109.615,109.645,109.58,109.58,919600001.0
2008-01-11 02:05:00,109.575,109.575,109.54,109.545,2162999997.0
2008-01-11 02:10:00,109.545,109.55,109.48,109.5,1251000000.0
2008-01-11 02:15:00,109.5,109.545,109.485,109.535,1218400000.0
2008-01-11 02:20:00,109.535,109.555,109.52,109.54,1292600005.0
2008-01-11 02:25:00,109.54,109.555,109.525,109.55,919350000.0
2008-01-11 02:30:00,109.55,109.655,109.55,109.625,1030000000.0
2008-01-11 02:35:00,109.625,109.635,109.615,109.63,1148000000.0
2008-01-11 02:40:00,109.63,109.655,109.62,109.64,1109600001.0
2008-01-11 02:45:00,109.64,109.665,109.63,109.655,1951700002.0
2008-01-11 02:50:00,109.655,109.715,109.655,109.69,1992500006.0
2008-01-11 02:55:00,109.69,109.695,109.625,109.635,2326999999.0
2008-01-11 03:00:00,109.63,109.7,109.62,109.675,1927600004.0
2008-01-11 03:05:00,109.675,109.675,109.625,109.645,2868699999.0
2008-01-11 03:10:00,109.645,109.675,109.615,109.615,1466400000.0
2008-01-11 03:15:00,109.615,109.625,109.58,109.61,1194499999.0
2008-01-11 03:20:00,109.61,109.645,109.595,109.605,1082199999.0
2008-01-11 03:25:00,109.605,109.625,109.55,109.62,1654100000.0
2008-01-11 03:30:00,109.62,109.635,109.515,109.54,1686100000.0
2008-01-11 03:35:00,109.54,109.545,109.5,109.515,3318000004.0
2008-01-11 03:40:00,109.515,109.55,109.51,109.55,1041000000.0
2008-01-11 03:45:00,109.55,109.595,109.54,109.59,1864899999.0
2008-01-11 03:50:00,109.59,109.62,109.555,109.56,2569399997.0
2008-01-11 03:55:00,109.565,109.58,109.53,109.565,1926399996.0
2008-01-11 04:00:00,109.565,109.585,109.56,109.575,1398600006.0
2008-01-11 04:05:00,109.575,109.595,109.565,109.565,2100000002.0
2008-01-11 04:10:00,109.565,109.565,109.53,109.54,2366300013.0
2008-01-11 04:15:00,109.54,109.55,109.505,109.505,769699998.0
2008-01-11 04:20:00,109.51,109.535,109.485,109.53,1035399991.0
2008-01-11 04:25:00,109.53,109.53,109.5,109.505,1224099998.0
2008-01-11 04:30:00,109.51,109.55,109.5,109.545,1710300000.0
2008-01-11 04:35:00,109.545,109.595,109.54,109.585,1400499996.0
2008-01-11 04:40:00,109.585,109.605,109.55,109.565,1998699999.0
2008-01-11 04:45:00,109.565,109.58,109.555,109.555,1179100004.0
2008-01-11 04:50:00,109.555,109.565,109.53,109.56,1730700002.0
2008-01-11 04:55:00,109.55,109.56,109.54,109.55,1792599985.0
2008-01-11 05:00:00,109.55,109.56,109.54,109.55,1567300005.0
2008-01-11 05:05:00,109.55,109.55,109.525,109.525,934500000.0
2008-01-11 05:10:00,109.53,109.545,109.52,109.535,1573599997.0
2008-01-11 05:15:00,109.535,109.54,109.525,109.53,1177700000.0
2008-01-11 05:20:00,109.53,109.54,109.18,109.54,820900002.0
2008-01-11 05:25:00,109.54,109.54,109.495,109.5,1315900000.0
2008-01-11 05:30:00,109.5,109.515,109.43,109.45,2238999999.0
2008-01-11 05:35:00,109.45,109.45,109.35,109.36,1902400001.0
2008-01-11 05:40:00,109.36,109.36,109.275,109.29,4129999996.0
2008-01-11 05:45:00,109.29,109.31,109.21,109.275,6185200060.0
2008-01-11 05:50:00,109.275,109.315,109.18,109.19,3199400004.0
2008-01-11 05:55:00,109.185,109.225,109.125,109.21,2583099999.0
2008-01-11 06:00:00,109.21,109.3,109.2,109.275,5000400006.0
2008-01-11 06:05:00,109.275,109.275,109.2,109.23,2146800011.0
2008-01-11 06:10:00,109.23,109.26,109.22,109.24,2130600011.0
2008-01-11 06:15:00,109.24,109.255,109.2,109.23,2936949995.0
2008-01-11 06:20:00,109.23,109.23,109.185,109.21,2336900004.0
2008-01-11 06:25:00,109.21,109.28,109.2,109.28,1503699992.0
2008-01-11 06:30:00,109.28,109.28,109.23,109.235,1006500000.0
2008-01-11 06:35:00,109.235,109.265,109.235,109.265,978200000.0
2008-01-11 06:40:00,109.26,109.31,109.26,109.305,755000000.0
2008-01-11 06:45:00,109.305,109.31,109.24,109.26,1195000001.0
2008-01-11 06:50:00,109.26,109.3,109.235,109.275,1254899997.0
2008-01-11 06:55:00,109.275,109.29,109.27,109.29,1318400000.0
2008-01-11 07:00:00,109.285,109.285,109.25,109.27,1017400000.0
2008-01-11 07:05:00,109.27,109.27,109.23,109.235,1498200000.0
2008-01-11 07:10:00,109.23,109.25,109.225,109.23,1408300000.0
2008-01-11 07:15:00,109.23,109.23,109.185,109.22,2638400000.0
2008-01-11 07:20:00,109.22,109.275,109.205,109.26,1680800000.0
2008-01-11 07:25:00,109.27,109.27,109.18,109.2,1352100001.0
2008-01-11 07:30:00,109.2,109.22,109.185,109.195,1521800000.0
2008-01-11 07:35:00,109.195,109.205,109.175,109.19,1625000003.0
2008-01-11 07:40:00,109.19,109.19,109.02,109.08,1778700000.0
2008-01-11 07:45:00,109.08,109.09,108.96,108.985,2965999999.0
2008-01-11 07:50:00,108.985,108.99,108.85,108.865,4374499992.0
2008-01-11 07:55:00,108.865,109.0,108.86,109.0,4656099998.0
2008-01-11 08:00:00,109.0,109.06,108.92,109.005,3643799998.0
2008-01-11 08:05:00,109.005,109.17,109.005,109.06,3612799995.0
2008-01-11 08:10:00,109.06,109.085,108.925,109.03,1953300001.0
2008-01-11 08:15:00,109.03,109.105,109.0,109.04,2458999998.0
2008-01-11 08:20:00,109.035,109.07,109.015,109.035,2625999999.0
2008-01-11 08:25:00,109.035,109.04,108.97,109.02,2544700003.0
2008-01-11 08:30:00,109.015,109.08,109.01,109.08,1816549998.0
2008-01-11 08:35:00,109.08,109.08,108.9,108.91,2613500002.0
2008-01-11 08:40:00,108.91,108.96,108.85,108.955,3038200017.0
2008-01-11 08:45:00,108.955,108.965,108.8,108.88,3906500011.0
2008-01-11 08:50:00,108.88,108.88,108.7,108.735,3217650005.0
2008-01-11 08:55:00,108.735,108.76,108.63,108.715,3931003466.0
2008-01-11 09:00:00,108.71,108.805,108.69,108.77,3281600026.0
2008-01-11 09:05:00,108.77,108.82,108.725,108.76,5670210956.0
2008-01-11 09:10:00,108.76,108.82,108.69,108.785,4956052000.0
2008-01-11 09:15:00,108.79,108.88,108.76,108.845,3473940002.0
2008-01-11 09:20:00,108.845,108.89,108.835,108.85,4647000007.0
2008-01-11 09:25:00,108.855,108.92,108.83,108.92,4692050017.0
2008-01-11 09:30:00,108.92,108.935,108.865,108.895,5285976799.0
2008-01-11 09:35:00,108.895,108.94,108.875,108.935,4530799968.0
2008-01-11 09:40:00,108.935,109.05,108.935,109.02,3545800007.0
2008-01-11 09:45:00,109.02,109.03,108.92,108.92,3348682017.0
2008-01-11 09:50:00,108.92,108.975,108.915,108.96,5211764151.0
2008-01-11 09:55:00,108.955,108.965,108.88,108.93,2648700018.0
2008-01-11 10:00:00,108.93,109.01,108.9,108.98,3615881880.0
2008-01-11 10:05:00,108.985,109.105,108.95,109.095,2978199995.0
2008-01-11 10:10:00,109.095,109.125,109.035,109.125,6291099992.0
2008-01-11 10:15:00,109.12,109.215,109.085,109.175,3772800003.0
2008-01-11 10:20:00,109.175,109.175,109.04,109.04,4446599989.0
2008-01-11 10:25:00,109.04,109.08,109.015,109.08,2007599993.0
2008-01-11 10:30:00,109.08,109.155,109.04,109.135,1760199994.0
2008-01-11 10:35:00,109.135,109.185,109.055,109.07,6101700001.0
2008-01-11 10:40:00,109.075,109.135,109.07,109.095,5726199977.0
2008-01-11 10:45:00,109.095,109.105,109.01,109.02,7403783361.0
2008-01-11 10:50:00,109.025,109.025,108.94,108.955,6124439597.0
2008-01-11 10:55:00,108.955,109.015,108.955,108.97,5864000008.0
2008-01-11 11:00:00,108.975,109.015,108.95,109.005,4802800005.0
2008-01-11 11:05:00,109.005,109.065,109.005,109.035,2869899990.0
2008-01-11 11:10:00,109.035,109.07,109.015,109.045,3332399989.0
2008-01-11 11:15:00,109.045,109.055,108.98,109.015,4620399988.0
2008-01-11 11:20:00,109.015,109.035,108.84,108.905,6479299967.0
2008-01-11 11:25:00,108.895,108.95,108.83,108.935,6961900015.0
2008-01-11 11:30:00,108.94,109.085,108.87,109.075,8165400025.0
2008-01-11 11:35:00,109.075,109.095,109.015,109.035,7478199996.0
2008-01-11 11:40:00,109.03,109.035,108.915,108.915,7573299968.0
2008-01-11 11:45:00,108.92,109.005,108.915,108.995,6250700011.0
2008-01-11 11:50:00,108.995,108.995,108.92,108.925,1923699988.0
2008-01-11 11:55:00,108.925,109.005,108.885,108.96,4415800005.0
2008-01-11 12:00:00,108.96,109.0,108.945,108.97,5682399955.0
2008-01-11 12:05:00,108.97,108.975,108.91,108.945,1468100005.0
2008-01-11 12:10:00,108.945,108.97,108.9,108.97,2159600005.0
2008-01-11 12:15:00,108.97,108.97,108.905,108.905,2550399999.0
2008-01-11 12:20:00,108.91,108.92,108.855,108.855,3136900002.0
2008-01-11 12:25:00,108.855,108.945,108.855,108.935,1680100010.0
2008-01-11 12:30:00,108.935,108.935,108.855,108.885,2350099965.0
2008-01-11 12:35:00,108.885,108.96,108.885,108.925,2623899985.0
2008-01-11 12:40:00,108.925,108.94,108.905,108.915,3190099992.0
2008-01-11 12:45:00,108.915,108.93,108.88,108.915,3019099980.0
2008-01-11 12:50:00,108.915,109.005,108.905,109.005,4645099986.0
2008-01-11 12:55:00,109.005,109.005,108.93,108.94,3682308501.0
2008-01-11 13:00:00,108.94,109.005,108.89,109.005,3639400027.0
2008-01-11 13:05:00,109.005,109.05,109.0,109.0,2652399993.0
2008-01-11 13:10:00,109.005,109.02,108.78,108.78,5438299946.0
2008-01-11 13:15:00,108.945,108.965,108.935,108.955,7207600012.0
2008-01-11 13:20:00,108.955,108.995,108.905,108.915,4983799974.0
2008-01-11 13:25:00,108.92,108.94,108.895,108.92,4500099962.0
2008-01-11 13:30:00,108.925,109.015,108.925,108.955,2793799998.0
2008-01-11 13:35:00,108.955,108.96,108.855,108.875,3651399990.0
2008-01-11 13:40:00,108.875,108.895,108.83,108.88,3318900009.0
2008-01-11 13:45:00,108.88,108.88,108.82,108.835,3340200004.0
2008-01-11 13:50:00,108.835,108.835,108.75,108.805,4290056349.0
2008-01-11 13:55:00,108.805,108.88,108.79,108.85,3277899992.0
2008-01-11 14:00:00,108.78,108.915,108.745,108.755,5115499994.0
2008-01-11 14:05:00,108.75,108.885,108.74,108.875,4911900003.0
2008-01-11 14:10:00,108.875,108.915,108.775,108.785,4206799982.0
2008-01-11 14:15:00,108.785,108.94,108.735,108.81,4375488662.0
2008-01-11 14:20:00,108.81,108.865,108.795,108.825,4678733173.0
2008-01-11 14:25:00,108.825,108.895,108.825,108.855,5050600036.0
2008-01-11 14:30:00,108.855,108.875,108.8,108.855,4447599960.0
2008-01-11 14:35:00,108.855,108.88,108.84,108.855,4398199995.0
2008-01-11 14:40:00,108.855,108.945,108.855,108.925,3450499992.0
2008-01-11 14:45:00,108.93,109.025,108.905,109.025,3025899996.0
2008-01-11 14:50:00,109.025,109.065,108.925,108.945,3723500002.0
2008-01-11 14:55:00,108.945,108.945,108.84,108.855,3767599993.0
2008-01-11 15:00:00,108.855,108.96,108.805,108.905,6124299973.0
2008-01-11 15:05:00,108.905,108.905,108.845,108.885,4938800000.0
2008-01-11 15:10:00,108.885,108.975,108.835,108.955,2546999998.0
2008-01-11 15:15:00,108.955,108.96,108.915,108.935,4764900036.0
2008-01-11 15:20:00,108.935,108.965,108.865,108.955,5754900016.0
2008-01-11 15:25:00,108.955,109.005,108.935,108.975,3986000004.0
2008-01-11 15:30:00,108.975,108.975,108.835,108.905,4082599983.0
2008-01-11 15:35:00,108.905,109.005,108.905,108.995,5550700000.0
2008-01-11 15:40:00,108.995,109.085,108.98,109.035,4346255862.0
2008-01-11 15:45:00,109.035,109.035,108.905,108.98,4733399993.0
2008-01-11 15:50:00,108.975,108.995,108.915,108.94,7298900005.0
2008-01-11 15:55:00,108.94,108.99,108.895,108.98,7806499983.0
2008-01-11 16:00:00,108.97,109.055,108.92,109.045,6324100001.0
2008-01-11 16:05:00,109.045,109.045,108.955,108.975,3754400000.0
2008-01-11 16:10:00,108.975,109.035,108.955,109.015,6643000007.0
2008-01-11 16:15:00,109.015,109.025,108.955,108.965,8501099981.0
2008-01-11 16:20:00,108.8,108.995,108.78,108.995,6774399910.0
2008-01-11 16:25:00,108.99,109.035,108.97,109.025,5107300000.0
2008-01-11 16:30:00,109.025,109.055,108.84,108.87,8040200007.0
2008-01-11 16:35:00,109.015,109.025,108.83,108.96,7976300006.0
2008-01-11 16:40:00,108.96,109.0,108.895,108.98,7219053458.0
2008-01-11 16:45:00,108.98,109.045,108.95,109.045,4803700009.0
2008-01-11 16:50:00,109.045,109.075,108.94,109.005,4260900000.0
2008-01-11 16:55:00,109.005,109.005,108.92,108.99,4013053107.0
2008-01-11 17:00:00,109.0,109.02,108.935,108.955,9093906218.0
2008-01-11 17:05:00,108.955,108.955,108.855,108.855,7511199986.0
2008-01-11 17:10:00,108.855,109.13,108.815,108.925,6581799998.0
2008-01-11 17:15:00,109.06,109.07,108.82,108.825,6024099952.0
2008-01-11 17:20:00,108.825,108.91,108.79,108.89,1942199998.0
2008-01-11 17:25:00,108.885,108.945,108.855,108.905,3160400009.0
2008-01-11 17:30:00,108.905,108.915,108.82,108.885,6008999972.0
2008-01-11 17:35:00,108.88,108.935,108.845,108.9,4246399992.0
2008-01-11 17:40:00,108.9,108.975,108.875,108.94,7879499961.0
2008-01-11 17:45:00,108.94,108.985,108.895,108.96,5767799997.0
2008-01-11 17:50:00,108.96,109.06,108.915,109.01,4921499994.0
2008-01-11 17:55:00,109.01,109.11,108.955,109.1,8784002849.0
2008-01-11 18:00:00,108.995,109.1,108.975,109.025,9032599986.0
2008-01-11 18:05:00,109.025,109.11,108.955,109.06,7553499997.0
2008-01-11 18:10:00,109.1,109.15,109.04,109.08,9806599993.0
2008-01-11 18:15:00,109.06,109.1,109.04,109.04,8281500005.0
2008-01-11 18:20:00,109.05,109.17,109.03,109.11,8189400004.0
2008-01-11 18:25:00,109.11,109.12,108.98,109.05,8121299987.0
2008-01-11 18:30:00,109.05,109.08,108.96,108.97,10384900108.0
2008-01-11 18:35:00,108.96,109.15,108.94,108.98,8393500070.0
2008-01-11 18:40:00,108.99,109.14,108.97,109.1,10219000012.0
2008-01-11 18:45:00,108.97,109.12,108.95,109.11,8814400016.0
2008-01-11 18:50:00,109.11,109.14,108.97,108.98,9970300027.0
2008-01-11 18:55:00,109.12,109.14,108.95,109.12,9348600040.0
2008-01-11 19:00:00,109.12,109.12,109.04,109.12,8873500065.0
2008-01-11 19:05:00,108.94,109.12,108.91,109.08,5970400030.0
2008-01-11 19:10:00,109.08,109.09,109.04,109.08,6503399988.0
2008-01-11 19:15:00,109.08,109.11,108.89,108.92,5314199995.0
2008-01-11 19:20:00,109.06,109.07,108.89,108.89,8929400067.0
2008-01-11 19:25:00,109.0,109.06,108.9,108.9,7233200029.0
2008-01-11 19:30:00,108.88,109.06,108.88,108.9,8319600038.0
2008-01-11 19:35:00,108.92,109.0,108.87,108.99,7321100002.0
2008-01-11 19:40:00,108.99,109.03,108.975,108.99,5782300004.0
2008-01-11 19:45:00,108.99,109.04,108.88,108.89,6906599999.0
2008-01-11 19:50:00,109.02,109.04,108.89,108.99,5535099988.0
2008-01-11 19:55:00,108.99,109.0,108.86,108.86,5493200022.0
2008-01-11 20:00:00,108.855,108.965,108.85,108.945,2795499999.0
2008-01-11 20:05:00,108.945,108.99,108.89,108.99,1637799983.0
2008-01-11 20:10:00,108.99,108.99,108.94,108.97,829500000.0
2008-01-11 20:15:00,108.97,108.985,108.895,108.925,3773500019.0
2008-01-11 20:20:00,108.925,108.925,108.84,108.9,3196300007.0
2008-01-11 20:25:00,108.9,108.94,108.89,108.915,1682100009.0
2008-01-11 20:30:00,108.915,108.95,108.89,108.915,2816200006.0
2008-01-11 20:35:00,108.915,108.95,108.87,108.925,3769699991.0
2008-01-11 20:40:00,108.925,108.955,108.895,108.92,2235039992.0
2008-01-11 20:45:00,108.92,108.925,108.88,108.895,2740500010.0
2008-01-11 20:50:00,108.895,108.965,108.885,108.955,2547500005.0
2008-01-11 20:55:00,108.955,108.955,108.865,108.865,1930599999.0
2008-01-11 21:00:00,108.865,108.895,108.85,108.87,4408000024.0
2008-01-11 21:05:00,108.87,108.93,108.87,108.92,1180499980.0
2008-01-11 21:10:00,108.92,108.945,108.91,108.935,2094800000.0
2008-01-11 21:15:00,108.935,108.975,108.92,108.955,796100001.0
2008-01-11 21:20:00,108.955,108.96,108.92,108.93,1081699999.0
2008-01-11 21:25:00,108.935,108.96,108.91,108.935,1823299989.0
2008-01-11 21:30:00,108.935,108.95,108.815,108.825,4089700068.0
2008-01-11 21:35:00,108.825,108.885,108.79,108.87,3684500021.0
2008-01-11 21:40:00,108.88,108.89,108.84,108.89,688399997.0
2008-01-11 21:45:00,108.89,108.92,108.89,108.905,3634500011.0
2008-01-11 21:50:00,108.9,108.93,108.895,108.93,1476700004.0
2008-01-11 21:55:00,108.925,108.935,108.875,108.915,3441999999.0
2008-01-11 22:00:00,108.915,108.93,108.89,108.92,2361900003.0
2008-01-11 22:05:00,108.92,108.935,108.895,108.9,2191224197.0
2008-01-11 22:10:00,108.895,108.915,108.86,108.895,3638400033.0
2008-01-11 22:15:00,108.895,108.895,108.795,108.8,2081581831.0
2008-01-11 22:20:00,108.8,108.805,108.755,108.79,3150200009.0
2008-01-11 22:25:00,108.795,108.885,108.785,108.855,1849317418.0
2008-01-11 22:30:00,108.855,108.9,108.825,108.88,985500004.0
2008-01-11 22:35:00,108.885,108.93,108.885,108.915,1435700001.0
2008-01-11 22:40:00,108.92,108.975,108.91,108.965,2537500010.0
2008-01-11 22:45:00,108.965,108.98,108.95,108.98,644200000.0
2008-01-11 22:50:00,108.975,108.985,108.96,108.96,572000000.0
2008-01-11 22:55:00,108.965,108.975,108.95,108.975,862200000.0
2008-01-11 23:00:00,108.975,108.995,108.97,108.985,321799999.0
2008-01-14 00:00:00,108.76,108.77,108.76,108.77,24800000.0
2008-01-14 00:05:00,108.78,108.8,108.73,108.73,62000000.0
2008-01-14 00:10:00,108.74,108.74,108.72,108.72,62000000.0
2008-01-14 00:15:00,108.71,108.72,108.71,108.71,37200000.0
2008-01-14 00:20:00,108.72,108.73,108.71,108.71,37200000.0
2008-01-14 00:25:00,108.73,108.73,108.64,108.64,37200000.0
2008-01-14 00:30:00,108.63,108.64,108.62,108.63,165000000.0
2008-01-14 00:35:00,108.63,108.68,108.59,108.66,180400000.0
2008-01-14 00:40:00,108.66,108.705,108.65,108.69,321100000.0
2008-01-14 00:45:00,108.695,108.725,108.685,108.715,332400000.0
2008-01-14 00:50:00,108.715,108.785,108.71,108.775,389800000.0
2008-01-14 00:55:00,108.775,108.775,108.755,108.77,205300000.0
2008-01-14 01:00:00,108.77,108.78,108.76,108.78,582000000.0
2008-01-14 01:05:00,108.78,108.8,108.74,108.74,1310050000.0
2008-01-14 01:10:00,108.74,108.75,108.725,108.73,1604800000.0
2008-01-14 01:15:00,108.73,108.73,108.71,108.72,1895400007.0
2008-01-14 01:20:00,108.72,108.72,108.71,108.72,1378100000.0
2008-01-14 01:25:00,108.72,108.725,108.7,108.705,1013100000.0
2008-01-14 01:30:00,108.705,108.705,108.645,108.66,1471000000.0
2008-01-14 01:35:00,108.66,108.71,108.655,108.7,1824900000.0
2008-01-14 01:40:00,108.69,108.745,108.69,108.74,697600000.0
2008-01-14 01:45:00,108.74,108.78,108.74,108.755,1221800000.0
2008-01-14 01:50:00,108.755,108.81,108.745,108.81,1107499997.0
2008-01-14 01:55:00,108.81,108.86,108.805,108.85,976700000.0
2008-01-14 02:00:00,108.85,108.895,108.805,108.81,1709200014.0
2008-01-14 02:05:00,108.81,108.825,108.78,108.79,1289299997.0
2008-01-14 02:10:00,108.785,108.81,108.76,108.81,1179249993.0
2008-01-14 02:15:00,108.81,108.845,108.8,108.84,1457500004.0
2008-01-14 02:20:00,108.84,108.96,108.84,108.935,2130036630.0
2008-01-14 02:25:00,108.94,108.95,108.84,108.85,2088699979.0
2008-01-14 02:30:00,108.845,108.86,108.795,108.805,1369400001.0
2008-01-14 02:35:00,108.805,108.81,108.75,108.8,1386899976.0
2008-01-14 02:40:00,108.8,108.84,108.795,108.83,1181699999.0
2008-01-14 02:45:00,108.83,108.87,108.83,108.86,679300000.0
2008-01-14 02:50:00,108.865,108.88,108.85,108.865,1344200007.0
2008-01-14 02:55:00,108.865,108.88,108.86,108.87,1166100000.0
2008-01-14 03:00:00,108.875,108.89,108.865,108.88,984599994.0
2008-01-14 03:05:00,108.885,108.9,108.87,108.89,898200000.0
2008-01-14 03:10:00,108.885,108.89,108.86,108.89,700400000.0
2008-01-14 03:15:00,108.89,108.89,108.865,108.88,1146000000.0
2008-01-14 03:20:00,108.88,108.89,108.865,108.88,1601200003.0
2008-01-14 03:25:00,108.88,108.89,108.84,108.86,992799999.0
2008-01-14 03:30:00,108.86,108.86,108.82,108.82,1192800000.0
2008-01-14 03:35:00,108.82,108.83,108.8,108.825,1202800000.0
2008-01-14 03:40:00,108.825,108.83,108.81,108.825,585900000.0
2008-01-14 03:45:00,108.825,108.835,108.805,108.82,663000000.0
2008-01-14 03:50:00,108.82,108.825,108.75,108.755,1138700001.0
2008-01-14 03:55:00,108.755,108.8,108.75,108.76,890300000.0
2008-01-14 04:00:00,108.76,108.77,108.71,108.715,333020000.0
2008-01-14 04:05:00,108.715,108.74,108.705,108.74,169320000.0
2008-01-14 04:10:00,108.735,108.825,108.735,108.79,592000000.0
2008-01-14 04:15:00,108.79,108.79,108.755,108.765,868899997.0
2008-01-14 04:20:00,108.765,108.77,108.715,108.715,1120100000.0
2008-01-14 04:25:00,108.715,108.72,108.69,108.72,2030699964.0
2008-01-14 04:30:00,108.72,108.765,108.72,108.76,2134499983.0
2008-01-14 04:35:00,108.76,108.8,108.76,108.79,2274000003.0
2008-01-14 04:40:00,108.79,108.82,108.79,108.815,2388800046.0
2008-01-14 04:45:00,108.815,108.815,108.75,108.765,1795500001.0
2008-01-14 04:50:00,108.76,108.775,108.75,108.77,492600000.0
2008-01-14 04:55:00,108.77,108.775,108.745,108.775,1161599997.0
2008-01-14 05:00:00,108.77,108.79,108.77,108.78,632999986.0
2008-01-14 05:05:00,108.78,108.795,108.775,108.795,1589500005.0
2008-01-14 05:10:00,108.79,108.845,108.785,108.81,970000012.0
2008-01-14 05:15:00,108.81,108.825,108.805,108.815,3288000008.0
2008-01-14 05:20:00,108.815,108.84,108.78,108.84,1370800010.0
2008-01-14 05:25:00,108.84,108.85,108.8,108.81,1796499986.0
2008-01-14 05:30:00,108.81,108.82,108.785,108.79,2157699998.0
2008-01-14 05:35:00,108.79,108.82,108.785,108.82,2099599986.0
2008-01-14 05:40:00,108.82,108.82,108.785,108.795,2991000008.0
2008-01-14 05:45:00,108.795,108.82,108.795,108.82,2160800001.0
2008-01-14 05:50:00,108.82,108.84,108.815,108.815,2036099981.0
2008-01-14 05:55:00,108.815,108.83,108.8,108.8,1223200000.0
2008-01-14 06:00:00,108.8,108.8,108.785,108.79,1325600010.0
2008-01-14 06:05:00,108.79,108.8,108.72,108.72,823399999.0
2008-01-14 06:10:00,108.72,108.8,108.715,108.8,982500000.0
2008-01-14 06:15:00,108.8,108.8,108.745,108.76,740600001.0
2008-01-14 06:20:00,108.76,108.76,108.715,108.745,726500000.0
2008-01-14 06:25:00,108.745,108.78,108.725,108.78,1809799995.0
2008-01-14 06:30:00,108.77,108.78,108.74,108.745,2919599991.0
2008-01-14 06:35:00,108.745,108.755,108.735,108.745,2706100002.0
2008-01-14 06:40:00,108.745,108.76,108.74,108.75,2203000006.0
2008-01-14 06:45:00,108.755,108.76,108.75,108.75,1845900002.0
2008-01-14 06:50:00,108.75,108.76,108.745,108.76,826100001.0
2008-01-14 06:55:00,108.76,108.78,108.75,108.75,2089800000.0
2008-01-14 07:00:00,108.75,108.755,108.71,108.73,476100000.0
2008-01-14 07:05:00,108.73,108.77,108.725,108.77,1012499992.0
2008-01-14 07:10:00,108.77,108.77,108.755,108.76,400100001.0
2008-01-14 07:15:00,108.76,108.77,108.745,108.755,605000002.0
2008-01-14 07:20:00,108.755,108.76,108.735,108.755,794100017.0
2008-01-14 07:25:00,108.755,108.76,108.745,108.755,688600008.0
2008-01-14 07:30:00,108.755,108.755,108.735,108.75,816800005.0
2008-01-14 07:35:00,108.75,108.755,108.7,108.71,2390199996.0
2008-01-14 07:40:00,108.71,108.71,108.69,108.695,645899997.0
2008-01-14 07:45:00,108.695,108.695,108.635,108.66,1208900003.0
2008-01-14 07:50:00,108.66,108.7,108.645,108.695,1092300013.0
2008-01-14 07:55:00,108.695,108.7,108.635,108.65,1367700002.0
2008-01-14 08:00:00,108.645,108.695,108.645,108.66,485800004.0
2008-01-14 08:05:00,108.66,108.66,108.595,108.595,3070199989.0
2008-01-14 08:10:00,108.595,108.615,108.59,108.605,1645500001.0
2008-01-14 08:15:00,108.605,108.61,108.44,108.445,2027700002.0
2008-01-14 08:20:00,108.445,108.46,108.355,108.43,2420000019.0
2008-01-14 08:25:00,108.44,108.52,108.435,108.5,4567600049.0
2008-01-14 08:30:00,108.5,108.5,108.465,108.48,1685364978.0
2008-01-14 08:35:00,108.48,108.48,108.405,108.41,716500000.0
2008-01-14 08:40:00,108.41,108.48,108.395,108.475,1384100010.0
2008-01-14 08:45:00,108.47,108.48,108.345,108.355,2025899997.0
2008-01-14 08:50:00,108.355,108.415,108.31,108.405,6046400011.0
2008-01-14 08:55:00,108.405,108.465,108.375,108.385,3204400018.0
2008-01-14 09:00:00,108.385,108.42,108.31,108.405,2268300015.0
2008-01-14 09:05:00,108.405,108.405,108.315,108.32,2946700009.0
2008-01-14 09:10:00,108.32,108.355,108.215,108.225,3234900007.0
2008-01-14 09:15:00,108.22,108.345,108.215,108.255,2505100012.0
2008-01-14 09:20:00,108.255,108.355,108.245,108.245,4413000023.0
2008-01-14 09:25:00,108.24,108.28,108.225,108.225,5282099995.0
2008-01-14 09:30:00,108.225,108.255,108.115,108.12,6838500061.0
2008-01-14 09:35:00,108.125,108.175,108.1,108.11,6255500010.0
2008-01-14 09:40:00,108.11,108.19,108.1,108.17,3087600051.0
2008-01-14 09:45:00,108.17,108.19,108.13,108.18,1733900008.0
2008-01-14 09:50:00,108.18,108.19,108.145,108.16,1338300001.0
2008-01-14 09:55:00,108.16,108.16,108.05,108.07,1971900001.0
2008-01-14 10:00:00,108.07,108.14,108.05,108.055,1772299999.0
2008-01-14 10:05:00,108.06,108.07,108.015,108.035,6446837193.0
2008-01-14 10:10:00,108.035,108.09,108.0,108.005,2393599989.0
2008-01-14 10:15:00,108.005,108.07,108.005,108.07,3521000002.0
2008-01-14 10:20:00,108.07,108.095,108.0,108.025,5562799990.0
2008-01-14 10:25:00,108.025,108.075,108.01,108.02,5072599993.0
2008-01-14 10:30:00,108.02,108.055,107.93,107.945,4016129995.0
2008-01-14 10:35:00,107.945,107.99,107.62,107.98,6449199990.0
2008-01-14 10:40:00,107.98,108.08,107.95,108.08,3422341197.0
2008-01-14 10:45:00,108.08,108.085,107.95,107.97,2813299999.0
2008-01-14 10:50:00,107.97,107.98,107.93,107.96,2386250005.0
2008-01-14 10:55:00,107.96,108.07,107.66,107.66,4749600005.0
2008-01-14 11:00:00,108.0,108.025,107.885,107.885,6116299986.0
2008-01-14 11:05:00,107.885,107.89,107.795,107.825,2841800001.0
2008-01-14 11:10:00,107.83,107.84,107.805,107.81,2992700023.0
2008-01-14 11:15:00,107.81,107.825,107.71,107.725,1845100007.0
2008-01-14 11:20:00,107.725,107.755,107.655,107.66,2099900019.0
2008-01-14 11:25:00,107.66,107.69,107.63,107.68,2556028639.0
2008-01-14 11:30:00,107.68,107.68,107.605,107.63,2825700013.0
2008-01-14 11:35:00,107.63,107.67,107.61,107.655,1654900002.0
2008-01-14 11:40:00,107.655,107.815,107.645,107.74,5556500001.0
2008-01-14 11:45:00,107.74,107.75,107.66,107.7,2244300013.0
2008-01-14 11:50:00,107.7,107.775,107.7,107.775,4272999960.0
2008-01-14 11:55:00,107.775,107.815,107.67,107.67,6770599992.0
2008-01-14 12:00:00,107.67,107.76,107.65,107.76,3878400023.0
2008-01-14 12:05:00,107.715,107.75,107.68,107.685,2462299987.0
2008-01-14 12:10:00,107.68,107.75,107.62,107.71,2223699989.0
2008-01-14 12:15:00,107.71,107.71,107.65,107.68,1582899999.0
2008-01-14 12:20:00,107.68,107.755,107.68,107.74,3008099963.0
2008-01-14 12:25:00,107.73,107.775,107.705,107.765,6620000005.0
2008-01-14 12:30:00,107.765,107.815,107.76,107.78,4441300021.0
2008-01-14 12:35:00,107.78,107.86,107.77,107.775,5412500011.0
2008-01-14 12:40:00,107.775,107.835,107.7,107.73,3402600009.0
2008-01-14 12:45:00,107.73,107.74,107.67,107.685,1074000001.0
2008-01-14 12:50:00,107.685,107.735,107.68,107.715,3899949984.0
2008-01-14 12:55:00,107.715,107.755,107.675,107.755,3032699976.0
2008-01-14 13:00:00,107.755,107.79,107.75,107.755,1801400005.0
2008-01-14 13:05:00,107.755,107.775,107.715,107.75,2939600015.0
2008-01-14 13:10:00,107.75,107.77,107.705,107.71,2321903739.0
2008-01-14 13:15:00,107.71,107.74,107.705,107.735,1614499997.0
2008-01-14 13:20:00,107.735,107.775,107.735,107.74,3878800031.0
2008-01-14 13:25:00,107.74,107.765,107.605,107.62,5992799982.0
2008-01-14 13:30:00,107.615,107.63,107.605,107.62,4241699962.0
2008-01-14 13:35:00,107.62,107.625,107.525,107.565,4236278219.0
2008-01-14 13:40:00,107.565,107.59,107.425,107.44,5210699968.0
2008-01-14 13:45:00,107.445,107.475,107.42,107.45,3590250009.0
2008-01-14 13:50:00,107.45,107.455,107.4,107.415,3737661281.0
2008-01-14 13:55:00,107.415,107.495,107.41,107.475,4401100025.0
2008-01-14 14:00:00,107.78,107.78,107.405,107.42,3996999971.0
2008-01-14 14:05:00,107.42,107.43,107.375,107.415,2021100003.0
2008-01-14 14:10:00,107.415,107.425,107.37,107.41,1203000000.0
2008-01-14 14:15:00,107.42,107.43,107.375,107.43,1713399998.0
2008-01-14 14:20:00,107.43,107.81,107.43,107.535,5568600007.0
2008-01-14 14:25:00,107.54,107.64,107.535,107.595,4104999978.0
2008-01-14 14:30:00,107.595,107.78,107.585,107.775,3072399992.0
2008-01-14 14:35:00,107.785,107.8,107.725,107.79,2211800000.0
2008-01-14 14:40:00,107.79,107.84,107.775,107.815,2764750007.0
2008-01-14 14:45:00,107.815,107.89,107.8,107.885,2986300008.0
2008-01-14 14:50:00,107.87,107.875,107.725,107.735,6898200088.0
2008-01-14 14:55:00,107.735,107.805,107.725,107.775,3893300009.0
2008-01-14 15:00:00,107.775,107.835,107.765,107.81,4006877422.0
2008-01-14 15:05:00,107.8,107.875,107.8,107.855,2526100010.0
2008-01-14 15:10:00,107.855,107.86,107.78,107.785,2618499992.0
2008-01-14 15:15:00,107.785,107.795,107.73,107.735,5606400020.0
2008-01-14 15:20:00,107.735,107.82,107.73,107.805,4038349995.0
2008-01-14 15:25:00,107.805,107.885,107.785,107.875,4018199989.0
2008-01-14 15:30:00,107.875,107.91,107.83,107.855,7322900016.0
2008-01-14 15:35:00,107.855,107.94,107.845,107.925,4368200040.0
2008-01-14 15:40:00,107.925,107.99,107.925,107.955,1883699997.0
2008-01-14 15:45:00,107.955,107.98,107.94,107.955,2061900000.0
2008-01-14 15:50:00,107.955,107.955,107.9,107.93,822200002.0
2008-01-14 15:55:00,107.93,107.96,107.825,107.83,1543399990.0
2008-01-14 16:00:00,107.83,107.83,107.74,107.765,2911200034.0
2008-01-14 16:05:00,107.765,107.84,107.765,107.82,4272900020.0
2008-01-14 16:10:00,107.82,107.88,107.81,107.865,2444000004.0
2008-01-14 16:15:00,107.87,107.9,107.855,107.89,4126700002.0
2008-01-14 16:20:00,107.89,107.92,107.86,107.88,3504900005.0
2008-01-14 16:25:00,107.88,107.905,107.875,107.9,2462700008.0
2008-01-14 16:30:00,107.9,107.94,107.895,107.92,2343699998.0
2008-01-14 16:35:00,107.92,107.93,107.78,107.79,3414899961.0
2008-01-14 16:40:00,107.92,107.93,107.78,107.78,7349399983.0
2008-01-14 16:45:00,107.785,107.83,107.765,107.805,4090000005.0
2008-01-14 16:50:00,107.805,107.83,107.77,107.77,1851399995.0
2008-01-14 16:55:00,107.77,107.89,107.77,107.83,1945657876.0
2008-01-14 17:00:00,107.83,107.86,107.775,107.86,2564399998.0
2008-01-14 17:05:00,107.86,107.88,107.825,107.88,2372800015.0
2008-01-14 17:10:00,107.88,107.94,107.85,107.92,3668599990.0
2008-01-14 17:15:00,107.92,107.955,107.89,107.935,6167000018.0
2008-01-14 17:20:00,107.94,107.94,107.88,107.885,3177000021.0
2008-01-14 17:25:00,107.89,107.89,107.815,107.88,2574299996.0
2008-01-14 17:30:00,107.88,107.93,107.87,107.93,3410599969.0
2008-01-14 17:35:00,107.93,107.955,107.89,107.94,2216449967.0
2008-01-14 17:40:00,107.94,107.95,107.9,107.935,3831420004.0
2008-01-14 17:45:00,107.93,108.18,107.925,108.05,7413461169.0
2008-01-14 17:50:00,108.045,108.05,107.985,108.01,5434400001.0
2008-01-14 17:55:00,108.01,108.02,107.965,108.0,5672399997.0
2008-01-14 18:00:00,108.0,108.06,108.0,108.05,5781949997.0
2008-01-14 18:05:00,108.05,108.115,108.035,108.09,6970900006.0
2008-01-14 18:10:00,108.09,108.14,108.045,108.11,3088830008.0
2008-01-14 18:15:00,108.11,108.255,108.08,108.16,5804199988.0
2008-01-14 18:20:00,108.16,108.165,108.03,108.03,6334599991.0
2008-01-14 18:25:00,108.03,108.09,108.01,108.085,5219848473.0
2008-01-14 18:30:00,108.085,108.14,108.075,108.135,4142899991.0
2008-01-14 18:35:00,108.135,108.135,108.09,108.095,3018700008.0
2008-01-14 18:40:00,108.095,108.125,108.06,108.12,4944500013.0
2008-01-14 18:45:00,108.12,108.19,108.115,108.16,3688199997.0
2008-01-14 18:50:00,108.16,108.21,108.16,108.19,2580800003.0
2008-01-14 18:55:00,108.19,108.21,108.16,108.175,3344100017.0
2008-01-14 19:00:00,108.175,108.18,108.135,108.145,5605400015.0
2008-01-14 19:05:00,108.145,108.15,108.055,108.075,5037079267.0
2008-01-14 19:10:00,108.075,108.11,108.06,108.09,4628900003.0
2008-01-14 19:15:00,108.09,108.115,108.08,108.1,3625800009.0
2008-01-14 19:20:00,108.1,108.12,108.08,108.11,2569299999.0
2008-01-14 19:25:00,108.11,108.17,108.11,108.14,3361465817.0
2008-01-14 19:30:00,108.14,108.14,108.1,108.105,3109200003.0
2008-01-14 19:35:00,108.105,108.12,108.055,108.06,3592399992.0
2008-01-14 19:40:00,108.06,108.07,108.015,108.04,2876900010.0
2008-01-14 19:45:00,108.04,108.06,108.03,108.06,3471400015.0
2008-01-14 19:50:00,108.06,108.16,108.055,108.15,2894399996.0
2008-01-14 19:55:00,108.15,108.18,108.095,108.105,2231043374.0
2008-01-14 20:00:00,108.105,108.17,108.095,108.105,4915967679.0
2008-01-14 20:05:00,108.105,108.13,108.085,108.12,2977099999.0
2008-01-14 20:10:00,108.12,108.135,108.075,108.1,2992499999.0
2008-01-14 20:15:00,108.1,108.12,108.095,108.105,1171500000.0
2008-01-14 20:20:00,108.1,108.135,108.095,108.11,2903699993.0
2008-01-14 20:25:00,108.11,108.13,108.07,108.09,2369600003.0
2008-01-14 20:30:00,108.085,108.11,108.08,108.1,1873400002.0
2008-01-14 20:35:00,108.1,108.13,108.085,108.115,2323000007.0
2008-01-14 20:40:00,108.115,108.21,108.095,108.2,2896950004.0
2008-01-14 20:45:00,108.195,108.28,108.185,108.24,4680899995.0
2008-01-14 20:50:00,108.245,108.29,108.21,108.21,3579199999.0
2008-01-14 20:55:00,108.21,108.26,108.21,108.245,2937200000.0
2008-01-14 21:00:00,108.245,108.25,108.19,108.2,1698900003.0
2008-01-14 21:05:00,108.2,108.21,108.16,108.185,2965199997.0
2008-01-14 21:10:00,108.185,108.185,108.155,108.155,1675099999.0
2008-01-14 21:15:00,108.165,108.17,108.135,108.135,2493299994.0
2008-01-14 21:20:00,108.14,108.165,108.135,108.155,1296000006.0
2008-01-14 21:25:00,108.155,108.185,108.155,108.175,646400001.0
2008-01-14 21:30:00,108.17,108.225,108.165,108.21,3838600017.0
2008-01-14 21:35:00,108.21,108.235,108.195,108.225,1591099999.0
2008-01-14 21:40:00,108.225,108.28,108.2,108.255,2205748051.0
2008-01-14 21:45:00,108.255,108.28,108.21,108.275,2601400003.0
2008-01-14 21:50:00,108.275,108.285,108.24,108.285,3642550004.0
2008-01-14 21:55:00,108.285,108.3,108.25,108.295,2893200006.0
2008-01-14 22:00:00,108.295,108.32,108.28,108.31,2014300002.0
2008-01-14 22:05:00,108.31,108.325,108.275,108.275,1779585738.0
2008-01-14 22:10:00,108.28,108.29,108.24,108.265,2226299999.0
2008-01-14 22:15:00,108.265,108.28,108.25,108.26,1720099993.0
2008-01-14 22:20:00,108.26,108.27,108.2,108.21,2266899994.0
2008-01-14 22:25:00,108.21,108.23,108.14,108.155,2109200006.0
2008-01-14 22:30:00,108.155,108.18,108.14,108.165,1905599993.0
2008-01-14 22:35:00,108.165,108.19,108.165,108.18,2395599992.0
2008-01-14 22:40:00,108.18,108.19,108.165,108.175,1965900019.0
2008-01-14 22:45:00,108.175,108.175,108.15,108.175,1576099998.0
2008-01-14 22:50:00,108.175,108.19,108.16,108.165,973499996.0
2008-01-14 22:55:00,108.165,108.19,108.16,108.185,987999999.0
2008-01-14 23:00:00,108.185,108.195,108.18,108.185,1152849999.0
2008-01-14 23:05:00,108.185,108.19,108.17,108.19,725696001.0
2008-01-14 23:10:00,108.185,108.19,108.175,108.185,539900000.0
2008-01-14 23:15:00,108.185,108.195,108.18,108.19,1311815000.0
2008-01-14 23:20:00,108.19,108.2,108.185,108.2,1101321994.0
2008-01-14 23:25:00,108.2,108.22,108.195,108.21,1868699988.0
2008-01-14 23:30:00,108.21,108.22,108.205,108.22,2015300015.0
2008-01-14 23:35:00,108.22,108.22,108.175,108.19,443851000.0
2008-01-14 23:40:00,108.19,108.21,108.175,108.21,793200000.0
2008-01-14 23:45:00,108.21,108.23,108.195,108.215,1095300004.0
2008-01-14 23:50:00,108.21,108.225,108.165,108.18,1585799989.0
2008-01-14 23:55:00,108.18,108.18,108.125,108.15,5394499971.0
2008-01-15 00:00:00,108.15,108.15,108.1,108.12,3510500038.0
2008-01-15 00:05:00,108.13,108.16,108.1,108.16,5471899997.0
2008-01-15 00:10:00,108.16,108.28,108.09,108.205,3262600000.0
2008-01-15 00:15:00,108.205,108.22,108.19,108.19,2720900002.0
2008-01-15 00:20:00,108.2,108.2,108.18,108.19,976899998.0
2008-01-15 00:25:00,108.19,108.2,108.185,108.2,848600008.0
2008-01-15 00:30:00,108.19,108.235,108.19,108.22,1267300016.0
2008-01-15 00:35:00,108.22,108.22,108.185,108.2,857500011.0
2008-01-15 00:40:00,108.2,108.22,108.195,108.2,2052900027.0
2008-01-15 00:45:00,108.21,108.23,108.2,108.205,1175400036.0
2008-01-15 00:50:00,108.21,108.285,108.21,108.275,2575100012.0
2008-01-15 00:55:00,108.275,108.285,108.265,108.27,1358600009.0
2008-01-15 01:00:00,108.275,108.32,108.245,108.275,2777200000.0
2008-01-15 01:05:00,108.275,108.31,108.27,108.275,2905199988.0
2008-01-15 01:10:00,108.275,108.29,108.245,108.28,2251700000.0
2008-01-15 01:15:00,108.28,108.34,108.275,108.33,3644999958.0
2008-01-15 01:20:00,108.33,108.34,108.26,108.29,4060599993.0
2008-01-15 01:25:00,108.29,108.29,108.21,108.25,3341900002.0
2008-01-15 01:30:00,108.25,108.29,108.22,108.22,4201900006.0
2008-01-15 01:35:00,108.22,108.24,108.22,108.23,1234400000.0
2008-01-15 01:40:00,108.23,108.29,108.23,108.29,2222700014.0
2008-01-15 01:45:00,108.29,108.31,108.275,108.29,1513400001.0
2008-01-15 01:50:00,108.29,108.305,108.275,108.28,1169400007.0
2008-01-15 01:55:00,108.28,108.29,108.25,108.265,745800000.0
2008-01-15 02:00:00,108.265,108.265,108.15,108.18,1727300001.0
2008-01-15 02:05:00,108.18,108.19,108.115,108.13,1565650000.0
2008-01-15 02:10:00,108.13,108.16,108.12,108.155,1052600000.0
2008-01-15 02:15:00,108.16,108.215,108.145,108.16,1614799999.0
2008-01-15 02:20:00,108.155,108.235,108.15,108.225,692200000.0
2008-01-15 02:25:00,108.225,108.225,108.17,108.21,3181700009.0
2008-01-15 02:30:00,108.21,108.24,108.125,108.15,3939900010.0
2008-01-15 02:35:00,108.15,108.2,108.14,108.17,5180199987.0
2008-01-15 02:40:00,108.17,108.21,108.17,108.19,3443099992.0
2008-01-15 02:45:00,108.185,108.2,108.05,108.055,2613600003.0
2008-01-15 02:50:00,108.055,108.075,107.98,108.02,3122499985.0
2008-01-15 02:55:00,108.02,108.095,108.0,108.04,1794003836.0
2008-01-15 03:00:00,108.05,108.085,108.02,108.085,1249800000.0
2008-01-15 03:05:00,108.085,108.11,108.06,108.09,1823500000.0
2008-01-15 03:10:00,108.085,108.095,108.07,108.08,1356400000.0
2008-01-15 03:15:00,108.08,108.09,108.065,108.085,1086400004.0
2008-01-15 03:20:00,108.085,108.085,108.015,108.035,1689000000.0
2008-01-15 03:25:00,108.035,108.045,107.91,107.925,1326000000.0
2008-01-15 03:30:00,107.93,107.99,107.915,107.96,2115799999.0
2008-01-15 03:35:00,107.955,107.955,107.89,107.91,1635500000.0
2008-01-15 03:40:00,107.91,107.91,107.89,107.9,1967900003.0
2008-01-15 03:45:00,107.905,107.94,107.89,107.905,3484399977.0
2008-01-15 03:50:00,107.905,107.96,107.9,107.95,3777499980.0
2008-01-15 03:55:00,107.95,107.965,107.915,107.92,3552200001.0
2008-01-15 04:00:00,107.92,107.93,107.885,107.915,2577300006.0
2008-01-15 04:05:00,107.915,107.96,107.915,107.955,1131000001.0
2008-01-15 04:10:00,107.955,107.96,107.925,107.93,908200000.0
2008-01-15 04:15:00,107.93,107.93,107.9,107.92,2091300000.0
2008-01-15 04:20:00,107.92,107.93,107.915,107.93,1433699998.0
2008-01-15 04:25:00,107.925,107.96,107.925,107.955,1263900000.0
2008-01-15 04:30:00,107.955,107.985,107.95,107.97,714500000.0
2008-01-15 04:35:00,107.97,107.97,107.955,107.96,434100000.0
2008-01-15 04:40:00,107.96,108.0,107.955,107.995,868100002.0
2008-01-15 04:45:00,107.995,108.03,107.99,108.02,936700000.0
2008-01-15 04:50:00,108.015,108.03,108.0,108.01,962299985.0
2008-01-15 04:55:00,108.01,108.04,108.01,108.01,1234099989.0
2008-01-15 05:00:00,108.0,108.045,108.0,108.03,2697700014.0
2008-01-15 05:05:00,108.03,108.045,108.02,108.04,1891099987.0
2008-01-15 05:10:00,108.035,108.04,107.935,107.935,973099998.0
2008-01-15 05:15:00,107.94,107.965,107.9,107.94,1477999999.0
2008-01-15 05:20:00,107.94,107.955,107.91,107.94,648300000.0
2008-01-15 05:25:00,107.94,107.94,107.915,107.93,714500005.0
2008-01-15 05:30:00,107.93,107.945,107.9,107.925,1220700000.0
2008-01-15 05:35:00,107.925,107.93,107.885,107.9,1756599999.0
2008-01-15 05:40:00,107.9,107.9,107.84,107.895,4326499987.0
2008-01-15 05:45:00,107.89,107.925,107.86,107.91,2920999993.0
2008-01-15 05:50:00,107.905,107.91,107.865,107.87,1679000000.0
2008-01-15 05:55:00,107.87,107.88,107.845,107.85,1190100000.0
2008-01-15 06:00:00,107.845,107.855,107.815,107.82,1219300000.0
2008-01-15 06:05:00,107.83,107.83,107.805,107.82,384200000.0
2008-01-15 06:10:00,107.82,107.83,107.79,107.79,716600000.0
2008-01-15 06:15:00,107.79,107.82,107.79,107.81,878300001.0
2008-01-15 06:20:00,107.81,107.885,107.805,107.87,619100000.0
2008-01-15 06:25:00,107.87,107.87,107.83,107.835,1438899998.0
2008-01-15 06:30:00,107.835,107.84,107.78,107.84,586800000.0
2008-01-15 06:35:00,107.84,107.885,107.825,107.86,1926500000.0
2008-01-15 06:40:00,107.86,107.875,107.825,107.855,1409900000.0
2008-01-15 06:45:00,107.85,107.87,107.84,107.85,737099998.0
2008-01-15 06:50:00,107.85,107.875,107.84,107.865,387200001.0
2008-01-15 06:55:00,107.865,107.93,107.86,107.91,1890400000.0
2008-01-15 07:00:00,107.91,107.91,107.865,107.895,1163400000.0
2008-01-15 07:05:00,107.895,107.925,107.81,107.83,1947300007.0
2008-01-15 07:10:00,107.825,107.83,107.79,107.82,859900003.0
2008-01-15 07:15:00,107.82,107.825,107.77,107.81,2608800004.0
2008-01-15 07:20:00,107.81,107.825,107.76,107.775,1681199996.0
2008-01-15 07:25:00,107.775,107.785,107.7,107.71,2010900005.0
2008-01-15 07:30:00,107.71,107.75,107.68,107.74,2666199995.0
2008-01-15 07:35:00,107.74,107.81,107.74,107.805,867300001.0
2008-01-15 07:40:00,107.805,107.835,107.78,107.79,1532648471.0
2008-01-15 07:45:00,107.785,107.835,107.77,107.805,918299999.0
2008-01-15 07:50:00,107.805,107.835,107.785,107.82,479500000.0
2008-01-15 07:55:00,107.82,107.83,107.77,107.77,998599994.0
2008-01-15 08:00:00,107.77,107.835,107.74,107.825,1531000000.0
2008-01-15 08:05:00,107.825,107.93,107.825,107.9,1424900002.0
2008-01-15 08:10:00,107.9,107.9,107.84,107.875,836600000.0
2008-01-15 08:15:00,107.87,107.895,107.845,107.875,1485300004.0
2008-01-15 08:20:00,107.875,107.885,107.845,107.855,2144900001.0
2008-01-15 08:25:00,107.855,107.86,107.8,107.83,1576299997.0
2008-01-15 08:30:00,107.83,107.84,107.72,107.755,2124499981.0
2008-01-15 08:35:00,107.755,107.805,107.74,107.78,1691900000.0
2008-01-15 08:40:00,107.78,107.835,107.78,107.83,1806200003.0
2008-01-15 08:45:00,107.84,107.855,107.77,107.79,1878100000.0
2008-01-15 08:50:00,107.79,107.8,107.64,107.675,2257049999.0
2008-01-15 08:55:00,107.675,107.705,107.655,107.675,5589199998.0
2008-01-15 09:00:00,107.68,107.745,107.67,107.73,3376149982.0
2008-01-15 09:05:00,107.73,107.74,107.665,107.665,1777200005.0
2008-01-15 09:10:00,107.665,107.69,107.64,107.645,1178199999.0
2008-01-15 09:15:00,107.65,107.68,107.55,107.565,5430799976.0
2008-01-15 09:20:00,107.575,107.585,107.5,107.55,3654899999.0
2008-01-15 09:25:00,107.55,107.58,107.52,107.58,1503007010.0
2008-01-15 09:30:00,107.58,107.63,107.56,107.575,2423000000.0
2008-01-15 09:35:00,107.575,107.63,107.565,107.62,1573199999.0
2008-01-15 09:40:00,107.62,107.63,107.45,107.515,2210199998.0
2008-01-15 09:45:00,107.515,107.61,107.515,107.575,2495092851.0
2008-01-15 09:50:00,107.57,107.595,107.55,107.56,3364500914.0
2008-01-15 09:55:00,107.56,107.58,107.54,107.58,2388699993.0
2008-01-15 10:00:00,107.585,107.615,107.57,107.585,3334600001.0
2008-01-15 10:05:00,107.585,107.585,107.425,107.48,2145800001.0
2008-01-15 10:10:00,107.48,107.48,107.33,107.365,2585599995.0
2008-01-15 10:15:00,107.365,107.445,107.35,107.42,1782500003.0
2008-01-15 10:20:00,107.42,107.46,107.335,107.43,1905000000.0
2008-01-15 10:25:00,107.425,107.44,107.385,107.385,2361100004.0
2008-01-15 10:30:00,107.385,107.455,107.375,107.455,1803099999.0
2008-01-15 10:35:00,107.455,107.495,107.39,107.45,760200003.0
2008-01-15 10:40:00,107.445,107.47,107.4,107.435,2479200000.0
2008-01-15 10:45:00,107.44,107.495,107.43,107.475,2649250000.0
2008-01-15 10:50:00,107.475,107.545,107.44,107.445,3660000016.0
2008-01-15 10:55:00,107.445,107.51,107.435,107.48,1943500004.0
2008-01-15 11:00:00,107.48,107.635,107.47,107.575,2980000000.0
2008-01-15 11:05:00,107.575,107.675,107.575,107.65,2629084792.0
2008-01-15 11:10:00,107.65,107.66,107.565,107.58,2272700002.0
2008-01-15 11:15:00,107.58,107.6,107.555,107.58,2142499999.0
2008-01-15 11:20:00,107.58,107.59,107.555,107.57,1370700003.0
2008-01-15 11:25:00,107.555,107.635,107.55,107.585,6304100103.0
2008-01-15 11:30:00,107.585,107.665,107.58,107.66,5225099988.0
2008-01-15 11:35:00,107.66,107.755,107.645,107.695,5561698765.0
2008-01-15 11:40:00,107.695,107.705,107.625,107.63,2469500003.0
2008-01-15 11:45:00,107.63,107.63,107.55,107.57,3257479992.0
2008-01-15 11:50:00,107.57,107.57,107.515,107.53,2902700003.0
2008-01-15 11:55:00,107.53,107.535,107.485,107.525,1820600002.0
2008-01-15 12:00:00,107.525,107.54,107.495,107.525,2703399996.0
2008-01-15 12:05:00,107.52,107.53,107.46,107.495,2366799999.0
2008-01-15 12:10:00,107.495,107.51,107.465,107.495,3290200007.0
2008-01-15 12:15:00,107.5,107.58,107.485,107.58,2731600027.0
2008-01-15 12:20:00,107.58,107.585,107.53,107.55,3066999994.0
2008-01-15 12:25:00,107.55,107.575,107.5,107.54,1710500009.0
2008-01-15 12:30:00,107.54,107.85,107.52,107.54,2061900009.0
2008-01-15 12:35:00,107.54,107.54,107.505,107.52,3836700009.0
2008-01-15 12:40:00,107.52,107.58,107.52,107.545,1506700002.0
2008-01-15 12:45:00,107.545,107.585,107.54,107.575,1595500000.0
2008-01-15 12:50:00,107.575,107.59,107.555,107.575,2259899995.0
2008-01-15 12:55:00,107.58,107.59,107.52,107.58,1659839998.0
2008-01-15 13:00:00,107.58,107.605,107.56,107.585,813799998.0
2008-01-15 13:05:00,107.585,107.59,107.565,107.59,1018100000.0
2008-01-15 13:10:00,107.59,107.595,107.45,107.495,3514700002.0
2008-01-15 13:15:00,107.495,107.505,107.475,107.5,2718799996.0
2008-01-15 13:20:00,107.5,107.545,107.49,107.51,1958200000.0
2008-01-15 13:25:00,107.51,107.695,107.49,107.68,2510056703.0
2008-01-15 13:30:00,107.675,107.865,107.58,107.68,5210742736.0
2008-01-15 13:35:00,107.67,107.795,107.66,107.735,1914749999.0
2008-01-15 13:40:00,107.735,107.74,107.57,107.58,2700800024.0
2008-01-15 13:45:00,107.7,107.8,107.57,107.76,5730599993.0
2008-01-15 13:50:00,107.76,107.86,107.76,107.81,2315403628.0
2008-01-15 13:55:00,107.81,107.81,107.61,107.79,4471204548.0
2008-01-15 14:00:00,107.785,107.785,107.71,107.765,2191300005.0
2008-01-15 14:05:00,107.765,107.82,107.75,107.78,2056100000.0
2008-01-15 14:10:00,107.78,107.805,107.74,107.8,2619400034.0
2008-01-15 14:15:00,107.8,107.8,107.715,107.75,3651600003.0
2008-01-15 14:20:00,107.75,107.75,107.7,107.735,1401499998.0
2008-01-15 14:25:00,107.735,107.74,107.7,107.72,7091900006.0
2008-01-15 14:30:00,107.72,107.74,107.665,107.68,5936100008.0
2008-01-15 14:35:00,107.685,107.69,107.655,107.675,2175450086.0
2008-01-15 14:40:00,107.68,107.68,107.58,107.595,2195400009.0
2008-01-15 14:45:00,107.595,107.6,107.55,107.565,2127299999.0
2008-01-15 14:50:00,107.565,107.61,107.54,107.595,3277999994.0
2008-01-15 14:55:00,107.595,107.64,107.58,107.61,2430000012.0
2008-01-15 15:00:00,107.61,107.64,107.57,107.64,3843699992.0
2008-01-15 15:05:00,107.64,107.645,107.555,107.56,2478599998.0
2008-01-15 15:10:00,107.56,107.57,107.48,107.5,4355000004.0
2008-01-15 15:15:00,107.5,107.54,107.44,107.51,4042000011.0
2008-01-15 15:20:00,107.51,107.56,107.475,107.535,4129099990.0
2008-01-15 15:25:00,107.535,107.55,107.5,107.52,1480200002.0
2008-01-15 15:30:00,107.52,107.52,106.71,106.93,7229373244.0
2008-01-15 15:35:00,106.93,107.025,106.695,106.71,8172340014.0
2008-01-15 15:40:00,106.71,107.0,106.685,106.98,5099482010.0
2008-01-15 15:45:00,106.975,106.98,106.82,106.89,4313399998.0
2008-01-15 15:50:00,106.89,106.92,106.735,106.735,3170521121.0
2008-01-15 15:55:00,106.735,106.83,106.71,106.76,3360300002.0
2008-01-15 16:00:00,106.76,106.815,106.655,106.7,4145980330.0
2008-01-15 16:05:00,106.7,106.745,106.6,106.735,3491699992.0
2008-01-15 16:10:00,106.74,106.76,106.695,106.715,3573480580.0
2008-01-15 16:15:00,106.715,106.86,106.66,106.84,4531751624.0
2008-01-15 16:20:00,106.755,106.845,106.745,106.805,4978699992.0
2008-01-15 16:25:00,106.805,106.845,106.76,106.79,3937799991.0
2008-01-15 16:30:00,106.785,106.79,106.715,106.77,4206299982.0
2008-01-15 16:35:00,106.77,106.88,106.77,106.87,2896799980.0
2008-01-15 16:40:00,106.875,106.885,106.75,106.77,6216599950.0
2008-01-15 16:45:00,106.855,106.955,106.85,106.89,5437699988.0
2008-01-15 16:50:00,106.895,106.905,106.86,106.885,2946899988.0
2008-01-15 16:55:00,106.885,106.895,106.79,106.87,1640799993.0
2008-01-15 17:00:00,106.87,106.94,106.835,106.855,2249699995.0
2008-01-15 17:05:00,106.855,106.92,106.84,106.88,3043299975.0
2008-01-15 17:10:00,106.88,106.91,106.79,106.825,4187699995.0
2008-01-15 17:15:00,106.825,106.885,106.81,106.85,1726099988.0
2008-01-15 17:20:00,106.85,106.95,106.83,106.94,1136499987.0
2008-01-15 17:25:00,106.745,106.79,106.74,106.765,1864500002.0
2008-01-15 17:30:00,106.765,106.82,106.705,106.77,3440900008.0
2008-01-15 17:35:00,106.765,106.81,106.74,106.775,2714599992.0
2008-01-15 17:40:00,106.98,107.04,106.76,106.785,2802699988.0
2008-01-15 17:45:00,106.785,106.805,106.75,106.78,2108700001.0
2008-01-15 17:50:00,106.775,107.03,106.755,106.85,3056799999.0
2008-01-15 17:55:00,106.85,106.88,106.78,106.81,1945000004.0
2008-01-15 18:00:00,106.81,106.84,106.77,106.8,3345900011.0
2008-01-15 18:05:00,106.795,106.86,106.79,106.84,3359400027.0
2008-01-15 18:10:00,106.835,106.93,106.835,106.895,3856800013.0
2008-01-15 18:15:00,107.13,107.17,106.86,106.86,1972300002.0
2008-01-15 18:20:00,106.86,106.955,106.86,106.945,2086399998.0
2008-01-15 18:25:00,106.945,107.09,106.91,107.065,3207000017.0
2008-01-15 18:30:00,107.065,107.07,106.955,107.03,5071600005.0
2008-01-15 18:35:00,107.03,107.12,107.0,107.0,4153661002.0
2008-01-15 18:40:00,107.0,107.05,106.95,106.955,2447000000.0
2008-01-15 18:45:00,106.955,107.04,106.935,107.02,2420499994.0
2008-01-15 18:50:00,107.02,107.07,107.01,107.07,5466400022.0
2008-01-15 18:55:00,107.065,107.13,107.03,107.065,3319900021.0
2008-01-15 19:00:00,107.065,107.22,107.055,107.125,4643300006.0
2008-01-15 19:05:00,107.125,107.155,107.095,107.12,4007800011.0
2008-01-15 19:10:00,107.11,107.21,107.105,107.135,2196499999.0
2008-01-15 19:15:00,107.14,107.19,107.085,107.115,3770710410.0
2008-01-15 19:20:00,107.14,107.165,107.095,107.14,6151400053.0
2008-01-15 19:25:00,107.14,107.14,107.095,107.1,3477000011.0
2008-01-15 19:30:00,107.105,107.11,107.05,107.05,2396000006.0
2008-01-15 19:35:00,107.05,107.05,106.975,106.98,2402200009.0
2008-01-15 19:40:00,106.98,107.045,106.975,107.035,1444899998.0
2008-01-15 19:45:00,107.035,107.035,106.945,107.0,3101300008.0
2008-01-15 19:50:00,107.0,107.02,106.965,107.01,1637599999.0
2008-01-15 19:55:00,107.01,107.09,106.985,107.09,1866400017.0
2008-01-15 20:00:00,107.09,107.13,107.075,107.095,2402700007.0
2008-01-15 20:05:00,107.095,107.13,107.08,107.125,2381000005.0
2008-01-15 20:10:00,107.125,107.16,107.125,107.16,3183799977.0
2008-01-15 20:15:00,107.16,107.185,107.115,107.155,1234100000.0
2008-01-15 20:20:00,107.16,107.16,107.09,107.095,1487499999.0
2008-01-15 20:25:00,107.095,107.115,107.055,107.065,1525700000.0
2008-01-15 20:30:00,107.065,107.115,107.065,107.065,5444399979.0
2008-01-15 20:35:00,107.065,107.105,107.065,107.085,1786900002.0
2008-01-15 20:40:00,107.085,107.095,107.005,107.01,3678499995.0
2008-01-15 20:45:00,107.015,107.035,106.985,107.025,2838150003.0
2008-01-15 20:50:00,107.025,107.03,106.985,106.995,3784399987.0
2008-01-15 20:55:00,106.995,107.05,106.965,107.03,979400000.0
2008-01-15 21:00:00,107.03,107.07,107.01,107.065,2060700001.0
2008-01-15 21:05:00,107.065,107.105,107.04,107.09,2655400002.0
2008-01-15 21:10:00,107.095,107.135,107.08,107.125,3395000035.0
2008-01-15 21:15:00,107.125,107.15,107.07,107.105,5996400028.0
2008-01-15 21:20:00,107.105,107.12,107.095,107.105,2145300006.0
2008-01-15 21:25:00,107.105,107.15,107.09,107.12,1940400001.0
2008-01-15 21:30:00,107.135,107.155,107.115,107.155,1599000002.0
2008-01-15 21:35:00,107.155,107.155,107.085,107.13,2570900005.0
2008-01-15 21:40:00,107.135,107.205,107.13,107.175,5509200004.0
2008-01-15 21:45:00,107.175,107.185,107.14,107.15,2268900000.0
2008-01-15 21:50:00,107.15,107.175,107.11,107.115,1157900001.0
2008-01-15 21:55:00,107.115,107.13,107.03,107.055,3716099994.0
2008-01-15 22:00:00,107.05,107.1,106.82,106.955,4433100044.0
2008-01-15 22:05:00,106.955,106.985,106.925,106.95,2707900015.0
2008-01-15 22:10:00,106.95,106.955,106.855,106.855,1959851125.0
2008-01-15 22:15:00,106.855,106.855,106.765,106.82,3169599994.0
2008-01-15 22:20:00,106.82,106.89,106.785,106.855,3287300002.0
2008-01-15 22:25:00,106.855,106.995,106.855,106.94,2606000007.0
2008-01-15 22:30:00,106.94,106.975,106.935,106.975,2336399991.0
2008-01-15 22:35:00,106.965,107.05,106.73,106.975,6016100012.0
2008-01-15 22:40:00,106.975,106.98,106.865,106.905,1699000011.0
2008-01-15 22:45:00,106.895,106.895,106.815,106.865,1810100000.0
2008-01-15 22:50:00,106.865,106.875,106.835,106.84,1551099999.0
2008-01-15 22:55:00,106.84,106.845,106.79,106.81,2588999997.0
2008-01-15 23:00:00,106.81,106.91,106.8,106.9,2338000001.0
2008-01-15 23:05:00,106.9,106.92,106.88,106.915,2118699991.0
2008-01-15 23:10:00,106.915,106.995,106.865,106.97,2430200017.0
2008-01-15 23:15:00,106.97,106.985,106.815,106.825,5181599990.0
2008-01-15 23:20:00,106.83,106.84,106.725,106.75,3824699993.0
2008-01-15 23:25:00,106.75,106.815,106.745,106.81,1881600001.0
2008-01-15 23:30:00,106.81,106.835,106.735,106.74,3017899998.0
2008-01-15 23:35:00,106.74,106.77,106.725,106.76,1147400007.0
2008-01-15 23:40:00,106.76,106.79,106.75,106.78,2209400006.0
2008-01-15 23:45:00,106.78,106.785,106.75,106.78,909700001.0
2008-01-15 23:50:00,106.78,106.785,106.745,106.775,778100003.0
2008-01-15 23:55:00,106.77,106.84,106.75,106.78,5787300015.0
2008-01-16 00:00:00,106.76,106.77,106.7,106.73,3288800004.0
2008-01-16 00:05:00,106.73,106.88,106.72,106.855,4623899980.0
2008-01-16 00:10:00,106.86,106.87,106.8,106.83,4073499989.0
2008-01-16 00:15:00,106.83,106.85,106.8,106.83,3630199986.0
2008-01-16 00:20:00,106.83,106.89,106.8,106.88,3076800005.0
2008-01-16 00:25:00,106.88,106.91,106.855,106.865,3018999989.0
2008-01-16 00:30:00,106.86,106.86,106.81,106.81,1208250002.0
2008-01-16 00:35:00,106.81,106.84,106.795,106.8,1578799996.0
2008-01-16 00:40:00,106.8,106.86,106.795,106.84,1818000003.0
2008-01-16 00:45:00,106.84,106.85,106.83,106.845,1654599999.0
2008-01-16 00:50:00,106.85,106.885,106.845,106.885,1857100022.0
2008-01-16 00:55:00,106.885,106.93,106.875,106.91,2949700040.0
2008-01-16 01:00:00,106.91,106.955,106.91,106.935,2880799990.0
2008-01-16 01:05:00,106.935,106.935,106.89,106.89,2754100003.0
2008-01-16 01:10:00,106.89,106.9,106.765,106.765,1823679333.0
2008-01-16 01:15:00,106.765,106.77,106.655,106.71,3462500002.0
2008-01-16 01:20:00,106.705,106.725,106.625,106.65,1360400002.0
2008-01-16 01:25:00,106.65,106.685,106.62,106.64,3060000006.0
2008-01-16 01:30:00,106.64,106.69,106.635,106.69,1373500004.0
2008-01-16 01:35:00,106.69,106.69,106.665,106.68,433304005.0
2008-01-16 01:40:00,106.68,106.69,106.665,106.685,722900000.0
2008-01-16 01:45:00,106.685,106.71,106.625,106.635,586000000.0
2008-01-16 01:50:00,106.635,106.635,106.585,106.605,2614299997.0
2008-01-16 01:55:00,106.605,106.77,106.6,106.765,1211200001.0
2008-01-16 02:00:00,106.76,106.875,106.74,106.835,1296499998.0
2008-01-16 02:05:00,106.835,106.88,106.725,106.75,1039600001.0
2008-01-16 02:10:00,106.75,106.825,106.74,106.815,1274000001.0
2008-01-16 02:15:00,106.815,106.815,106.74,106.795,579400000.0
2008-01-16 02:20:00,106.795,106.825,106.79,106.82,320800000.0
2008-01-16 02:25:00,106.82,106.84,106.785,106.79,977904383.0
2008-01-16 02:30:00,106.79,106.795,106.68,106.72,1610439138.0
2008-01-16 02:35:00,106.72,106.76,106.685,106.75,1913899991.0
2008-01-16 02:40:00,106.75,106.77,106.72,106.725,1069899996.0
2008-01-16 02:45:00,106.725,106.73,106.675,106.7,2459499980.0
2008-01-16 02:50:00,106.7,106.72,106.62,106.655,1085600005.0
2008-01-16 02:55:00,106.66,106.68,106.615,106.65,3600000014.0
2008-01-16 03:00:00,106.645,106.68,106.63,106.68,3017100002.0
2008-01-16 03:05:00,106.68,106.695,106.635,106.635,1558500002.0
2008-01-16 03:10:00,106.635,106.69,106.625,106.645,1596671233.0
2008-01-16 03:15:00,106.645,106.735,106.645,106.65,2263700009.0
2008-01-16 03:20:00,106.65,106.69,106.645,106.69,1911500007.0
2008-01-16 03:25:00,106.69,106.74,106.69,106.715,674988439.0
2008-01-16 03:30:00,106.715,106.72,106.66,106.685,1215785937.0
2008-01-16 03:35:00,106.685,106.72,106.665,106.715,3838061801.0
2008-01-16 03:40:00,106.71,106.72,106.685,106.71,1605200016.0
2008-01-16 03:45:00,106.71,106.74,106.705,106.73,1667999999.0
2008-01-16 03:50:00,106.73,106.78,106.72,106.77,1019500000.0
2008-01-16 03:55:00,106.77,106.8,106.755,106.77,1126300000.0
2008-01-16 04:00:00,106.77,106.785,106.76,106.77,282800000.0
2008-01-16 04:05:00,106.77,106.77,106.71,106.75,639000000.0
2008-01-16 04:10:00,106.75,106.76,106.725,106.725,857400000.0
2008-01-16 04:15:00,106.73,106.735,106.705,106.715,1606000000.0
2008-01-16 04:20:00,106.715,106.77,106.71,106.77,960900004.0
2008-01-16 04:25:00,106.77,106.84,106.77,106.8,1794300002.0
2008-01-16 04:30:00,106.8,106.8,106.74,106.77,734299999.0
2008-01-16 04:35:00,106.77,106.77,106.725,106.76,1598500000.0
2008-01-16 04:40:00,106.755,106.775,106.75,106.77,2053100005.0
2008-01-16 04:45:00,106.77,106.785,106.77,106.78,1579900015.0
2008-01-16 04:50:00,106.78,106.78,106.76,106.765,1190300000.0
2008-01-16 04:55:00,106.765,106.785,106.76,106.775,1115000000.0
2008-01-16 05:00:00,106.775,106.79,106.765,106.785,883599999.0
2008-01-16 05:05:00,106.785,106.815,106.78,106.805,2570000002.0
2008-01-16 05:10:00,106.805,106.815,106.78,106.8,2326900003.0
2008-01-16 05:15:00,106.8,106.8,106.755,106.76,2045100001.0
2008-01-16 05:20:00,106.765,106.77,106.71,106.72,2395199999.0
2008-01-16 05:25:00,106.73,106.73,106.68,106.695,2104400001.0
2008-01-16 05:30:00,106.69,106.7,106.605,106.61,1001142991.0
2008-01-16 05:35:00,106.61,106.61,106.465,106.49,2085199999.0
2008-01-16 05:40:00,106.49,106.5,106.375,106.375,2752700006.0
2008-01-16 05:45:00,106.385,106.44,106.375,106.44,2468299989.0
2008-01-16 05:50:00,106.44,106.465,106.385,106.405,1864599991.0
2008-01-16 05:55:00,106.405,106.43,106.37,106.43,1027000001.0
2008-01-16 06:00:00,106.43,106.43,106.285,106.305,4172753364.0
2008-01-16 06:05:00,106.305,106.345,106.21,106.245,7472999996.0
2008-01-16 06:10:00,106.245,106.35,106.225,106.35,3903450000.0
2008-01-16 06:15:00,106.35,106.35,106.245,106.325,1465200000.0
2008-01-16 06:20:00,106.325,106.35,106.28,106.315,2027300010.0
2008-01-16 06:25:00,106.315,106.315,106.125,106.135,4369328800.0
2008-01-16 06:30:00,106.135,106.27,106.11,106.265,3578800006.0
2008-01-16 06:35:00,106.265,106.36,106.12,106.145,2954199995.0
2008-01-16 06:40:00,106.145,106.24,106.145,106.205,1279500000.0
2008-01-16 06:45:00,106.205,106.26,106.205,106.25,761099999.0
2008-01-16 06:50:00,106.25,106.27,106.215,106.27,1084300000.0
2008-01-16 06:55:00,106.265,106.3,106.255,106.295,2579000031.0
2008-01-16 07:00:00,106.295,106.3,106.26,106.275,1358900001.0
2008-01-16 07:05:00,106.275,106.275,106.2,106.215,638899999.0
2008-01-16 07:10:00,106.215,106.255,106.21,106.22,2187100006.0
2008-01-16 07:15:00,106.22,106.26,106.2,106.225,1229100001.0
2008-01-16 07:20:00,106.22,106.28,106.215,106.23,2411600001.0
2008-01-16 07:25:00,106.23,106.26,106.185,106.24,1086999993.0
2008-01-16 07:30:00,106.24,106.24,106.17,106.18,1048800000.0
2008-01-16 07:35:00,106.18,106.185,106.02,106.025,3356500003.0
2008-01-16 07:40:00,106.025,106.12,106.02,106.095,4914100005.0
2008-01-16 07:45:00,106.095,106.095,105.965,105.98,3433600003.0
2008-01-16 07:50:00,105.985,106.14,105.98,106.135,1796799994.0
2008-01-16 07:55:00,106.14,106.19,106.095,106.13,1111799998.0
2008-01-16 08:00:00,106.13,106.135,105.965,106.045,893500000.0
2008-01-16 08:05:00,106.045,106.07,105.96,105.975,1453600000.0
2008-01-16 08:10:00,105.975,106.04,105.965,105.995,1490900003.0
2008-01-16 08:15:00,105.995,106.04,105.98,106.01,825600000.0
2008-01-16 08:20:00,106.015,106.09,106.01,106.07,1552300004.0
2008-01-16 08:25:00,106.07,106.13,106.055,106.1,2227899987.0
2008-01-16 08:30:00,106.1,106.1,106.035,106.085,2522199983.0
2008-01-16 08:35:00,106.085,106.17,106.06,106.12,593200004.0
2008-01-16 08:40:00,106.12,106.195,106.115,106.19,2178100011.0
2008-01-16 08:45:00,106.19,106.21,106.04,106.065,1542599999.0
2008-01-16 08:50:00,106.06,106.075,106.045,106.045,2131400009.0
2008-01-16 08:55:00,106.05,106.085,105.995,106.085,2490999997.0
2008-01-16 09:00:00,106.085,106.135,106.065,106.1,2026500002.0
2008-01-16 09:05:00,106.1,106.105,106.02,106.06,4226899994.0
2008-01-16 09:10:00,106.06,106.115,106.055,106.115,3298599999.0
2008-01-16 09:15:00,106.115,106.125,106.045,106.06,3116733953.0
2008-01-16 09:20:00,106.06,106.125,106.03,106.115,2855800000.0
2008-01-16 09:25:00,106.115,106.19,106.105,106.18,6139100011.0
2008-01-16 09:30:00,106.18,106.205,106.165,106.185,3314899978.0
2008-01-16 09:35:00,106.18,106.2,106.13,106.14,2154300007.0
2008-01-16 09:40:00,106.14,106.255,106.14,106.235,2425000002.0
2008-01-16 09:45:00,106.235,106.35,106.235,106.315,2614900009.0
2008-01-16 09:50:00,106.315,106.35,106.265,106.28,2139700015.0
2008-01-16 09:55:00,106.28,106.31,106.2,106.29,1199749999.0
2008-01-16 10:00:00,106.295,106.3,106.215,106.255,2751650995.0
2008-01-16 10:05:00,106.255,106.31,106.24,106.3,4955199922.0
2008-01-16 10:10:00,106.3,106.3,106.2,106.225,3831199977.0
2008-01-16 10:15:00,106.225,106.235,106.145,106.16,1781900004.0
2008-01-16 10:20:00,106.16,106.205,106.105,106.165,4043849983.0
2008-01-16 10:25:00,106.165,106.265,106.155,106.245,2495587855.0
2008-01-16 10:30:00,106.245,106.3,106.245,106.245,4935900027.0
2008-01-16 10:35:00,106.245,106.26,106.205,106.255,6527399957.0
2008-01-16 10:40:00,106.255,106.255,106.175,106.23,3283699994.0
2008-01-16 10:45:00,106.23,106.285,106.23,106.265,3343100007.0
2008-01-16 10:50:00,106.265,106.295,106.17,106.295,3149901256.0
2008-01-16 10:55:00,106.29,106.33,106.135,106.14,7081399978.0
2008-01-16 11:00:00,106.15,106.24,106.06,106.07,5478800034.0
2008-01-16 11:05:00,106.075,106.25,106.065,106.22,5903099992.0
2008-01-16 11:10:00,106.22,106.245,106.04,106.1,7495499960.0
2008-01-16 11:15:00,106.105,106.15,106.065,106.095,2697399995.0
2008-01-16 11:20:00,106.095,106.19,106.085,106.185,1758999989.0
2008-01-16 11:25:00,106.185,106.19,106.16,106.175,2044024895.0
2008-01-16 11:30:00,106.175,106.18,106.065,106.095,1796379204.0
2008-01-16 11:35:00,106.095,106.16,105.98,105.99,2983299995.0
2008-01-16 11:40:00,106.025,106.1,106.015,106.08,4067740756.0
2008-01-16 11:45:00,106.075,106.08,105.97,105.99,6409699942.0
2008-01-16 11:50:00,106.015,106.14,106.005,106.1,5016449981.0
2008-01-16 11:55:00,106.1,106.12,106.07,106.08,2103000012.0
2008-01-16 12:00:00,106.07,106.1,106.005,106.08,3875799987.0
2008-01-16 12:05:00,106.08,106.11,106.045,106.095,1971600006.0
2008-01-16 12:10:00,106.095,106.105,106.04,106.04,5621699985.0
2008-01-16 12:15:00,106.04,106.125,106.04,106.125,3418300008.0
2008-01-16 12:20:00,106.125,106.13,105.995,106.01,1817399996.0
2008-01-16 12:25:00,106.01,106.105,106.01,106.055,4951800022.0
2008-01-16 12:30:00,106.055,106.095,106.04,106.055,9098699999.0
2008-01-16 12:35:00,106.055,106.055,105.955,106.005,3477300006.0
2008-01-16 12:40:00,106.005,106.1,105.95,105.965,6651000023.0
2008-01-16 12:45:00,105.96,106.0,105.915,105.995,3964399997.0
2008-01-16 12:50:00,105.985,106.04,105.965,106.01,2522199982.0
2008-01-16 12:55:00,106.01,106.07,105.995,106.015,2860100001.0
2008-01-16 13:00:00,106.015,106.03,105.955,105.96,3834200000.0
2008-01-16 13:05:00,105.96,105.98,105.955,105.975,2667700033.0
2008-01-16 13:10:00,105.975,106.09,105.965,106.085,5302100004.0
2008-01-16 13:15:00,106.085,106.135,106.01,106.015,8952299942.0
2008-01-16 13:20:00,106.015,106.125,106.015,106.12,3034499967.0
2008-01-16 13:25:00,106.12,106.245,106.12,106.205,2823097376.0
2008-01-16 13:30:00,106.205,106.23,106.16,106.165,5897600005.0
2008-01-16 13:35:00,106.165,106.18,106.085,106.105,5035799997.0
2008-01-16 13:40:00,106.105,106.12,106.035,106.07,5186200013.0
2008-01-16 13:45:00,106.07,106.11,106.06,106.095,1602700006.0
2008-01-16 13:50:00,106.095,106.095,106.035,106.035,1537899990.0
2008-01-16 13:55:00,106.035,106.145,105.99,106.145,2001347929.0
2008-01-16 14:00:00,106.145,106.18,106.085,106.18,5299399995.0
2008-01-16 14:05:00,106.175,106.19,106.055,106.11,1828900000.0
2008-01-16 14:10:00,106.11,106.165,106.07,106.085,1746600002.0
2008-01-16 14:15:00,106.085,106.1,106.045,106.09,1539700008.0
2008-01-16 14:20:00,106.09,106.205,106.07,106.17,1930899992.0
2008-01-16 14:25:00,106.17,106.225,106.145,106.215,2238200002.0
2008-01-16 14:30:00,106.215,106.26,106.195,106.245,4398799968.0
2008-01-16 14:35:00,106.245,106.245,106.195,106.235,3121499989.0
2008-01-16 14:40:00,106.235,106.26,106.2,106.22,3456499998.0
2008-01-16 14:45:00,106.22,106.28,106.22,106.255,3776699977.0
2008-01-16 14:50:00,106.26,106.44,106.245,106.305,7640799949.0
2008-01-16 14:55:00,106.305,106.52,106.27,106.51,2738599983.0
2008-01-16 15:00:00,106.35,106.38,106.32,106.375,2679599959.0
2008-01-16 15:05:00,106.375,106.44,106.345,106.345,6070850013.0
2008-01-16 15:10:00,106.66,106.83,106.285,106.32,4280133555.0
2008-01-16 15:15:00,106.81,106.82,106.315,106.325,7407000062.0
2008-01-16 15:20:00,106.325,106.72,106.315,106.38,7927499980.0
2008-01-16 15:25:00,106.385,106.61,106.37,106.42,7007227113.0
2008-01-16 15:30:00,106.59,106.63,106.245,106.3,9569350011.0
2008-01-16 15:35:00,106.3,106.86,106.235,106.235,9265899997.0
2008-01-16 15:40:00,106.78,106.9,106.265,106.8,6411220785.0
2008-01-16 15:45:00,106.79,106.84,106.285,106.315,7473920772.0
2008-01-16 15:50:00,106.75,106.76,106.355,106.68,6755208276.0
2008-01-16 15:55:00,106.67,106.7,106.395,106.505,7239626023.0
2008-01-16 16:00:00,106.51,106.63,106.5,106.54,9208975461.0
2008-01-16 16:05:00,106.55,106.59,106.51,106.59,10313249965.0
2008-01-16 16:10:00,106.58,106.785,106.55,106.58,9053949981.0
2008-01-16 16:15:00,106.57,106.745,106.55,106.71,8541099986.0
2008-01-16 16:20:00,106.675,106.72,106.645,106.65,9635773482.0
2008-01-16 16:25:00,106.65,106.665,106.575,106.65,9388892643.0
2008-01-16 16:30:00,106.66,106.74,106.59,106.715,8706799364.0
2008-01-16 16:35:00,106.68,106.785,106.65,106.785,7047999989.0
2008-01-16 16:40:00,106.63,106.925,106.46,106.815,9845199961.0
2008-01-16 16:45:00,106.62,106.71,106.52,106.63,10517999975.0
2008-01-16 16:50:00,106.64,106.72,106.52,106.7,10517999975.0
2008-01-16 16:55:00,106.71,106.86,106.595,106.82,10155400005.0
2008-01-16 17:00:00,106.81,106.89,106.8,106.82,9611500050.0
2008-01-16 17:05:00,106.83,107.16,106.525,106.585,9611500050.0
2008-01-16 17:10:00,106.585,107.16,106.555,107.1,9965999961.0
2008-01-16 17:15:00,107.08,107.13,106.585,106.98,9705499969.0
2008-01-16 17:20:00,106.97,107.15,106.64,106.685,9307299999.0
2008-01-16 17:25:00,106.685,107.09,106.645,106.665,8256719773.0
2008-01-16 17:30:00,107.09,107.33,106.665,107.16,8499680022.0
2008-01-16 17:35:00,107.15,107.16,106.64,106.645,7088000010.0
2008-01-16 17:40:00,106.645,107.08,106.57,107.05,8333799984.0
2008-01-16 17:45:00,107.06,107.08,106.97,107.07,8482000000.0
2008-01-16 17:50:00,106.645,106.735,106.515,106.705,9003003144.0
2008-01-16 17:55:00,107.27,107.33,106.77,106.825,8859500070.0
2008-01-16 18:00:00,106.825,107.49,106.8,107.44,7605500018.0
2008-01-16 18:05:00,106.815,107.52,106.815,107.34,8542999997.0
2008-01-16 18:10:00,107.115,107.34,107.045,107.32,8987605835.0
2008-01-16 18:15:00,107.31,107.42,106.955,107.33,5929811658.0
2008-01-16 18:20:00,107.34,107.36,107.27,107.35,5454999970.0
2008-01-16 18:25:00,107.34,107.39,107.01,107.35,5961899988.0
2008-01-16 18:30:00,107.11,107.41,107.085,107.155,7510000008.0
2008-01-16 18:35:00,107.155,107.19,107.05,107.06,6090550000.0
2008-01-16 18:40:00,107.06,107.41,106.96,107.06,8700399973.0
2008-01-16 18:45:00,107.41,107.42,107.05,107.36,8468400001.0
2008-01-16 18:50:00,107.35,107.35,107.12,107.3,8288649996.0
2008-01-16 18:55:00,107.28,107.34,107.19,107.25,8466350001.0
2008-01-16 19:00:00,107.26,107.5,107.24,107.445,10019399964.0
2008-01-16 19:05:00,107.445,107.53,107.34,107.36,8052899983.0
2008-01-16 19:10:00,107.36,107.36,107.21,107.34,9858506308.0
2008-01-16 19:15:00,107.34,107.43,107.12,107.36,8863999981.0
2008-01-16 19:20:00,107.11,107.37,107.1,107.14,8513899935.0
2008-01-16 19:25:00,107.355,107.4,107.1,107.36,9533200041.0
2008-01-16 19:30:00,107.365,107.42,106.9,107.395,8905100036.0
2008-01-16 19:35:00,106.89,107.44,106.87,107.42,8354800047.0
2008-01-16 19:40:00,107.42,107.44,106.93,106.99,7716500014.0
2008-01-16 19:45:00,107.0,107.43,106.99,107.37,8715200014.0
2008-01-16 19:50:00,106.95,107.33,106.94,106.98,6923100019.0
2008-01-16 19:55:00,107.31,107.31,106.98,107.27,7004200012.0
2008-01-16 20:00:00,107.27,107.29,106.9,107.02,8489100068.0
2008-01-16 20:05:00,107.01,107.28,106.97,107.245,7873700090.0
2008-01-16 20:10:00,107.08,107.15,107.05,107.14,8638999985.0
2008-01-16 20:15:00,107.15,107.23,107.14,107.16,8638999985.0
2008-01-16 20:20:00,107.15,107.23,107.11,107.14,8188300019.0
2008-01-16 20:25:00,107.13,107.17,107.1,107.1,6053000057.0
2008-01-16 20:30:00,107.29,107.34,106.89,106.91,8731600001.0
2008-01-16 20:35:00,107.36,107.64,107.32,107.59,9629500000.0
2008-01-16 20:40:00,107.6,107.91,107.54,107.85,9629500000.0
2008-01-16 20:45:00,107.86,107.86,107.02,107.73,9708199999.0
2008-01-16 20:50:00,107.72,107.73,106.96,106.99,10022999995.0
2008-01-16 20:55:00,107.65,107.7,106.95,106.96,5076249985.0
2008-01-16 21:00:00,107.58,107.68,106.86,107.64,9356599977.0
2008-01-16 21:05:00,107.65,107.67,107.6,107.64,8615999995.0
2008-01-16 21:10:00,107.65,107.68,107.6,107.67,8615999995.0
2008-01-16 21:15:00,107.68,107.79,107.16,107.76,8971599984.0
2008-01-16 21:20:00,107.75,107.81,107.11,107.14,10393999940.0
2008-01-16 21:25:00,107.77,107.86,107.18,107.85,9056299987.0
2008-01-16 21:30:00,107.3,107.9,107.28,107.79,8079500019.0
2008-01-16 21:35:00,107.77,107.77,107.585,107.6,7662000025.0
2008-01-16 21:40:00,107.6,107.66,107.51,107.54,9600835122.0
2008-01-16 21:45:00,107.53,107.58,107.49,107.49,8888837835.0
2008-01-16 21:50:00,107.5,107.73,107.49,107.67,8919635136.0
2008-01-16 21:55:00,107.52,107.66,107.5,107.6,9886784133.0
2008-01-16 22:00:00,107.6,107.63,107.49,107.49,7554649992.0
2008-01-16 22:05:00,107.66,107.68,107.44,107.65,9118449959.0
2008-01-16 22:10:00,107.48,107.65,107.44,107.51,9604999993.0
2008-01-16 22:15:00,107.68,107.8,107.48,107.77,10106899896.0
2008-01-16 22:20:00,107.77,107.78,107.44,107.5,9896700001.0
2008-01-16 22:25:00,107.79,107.87,107.51,107.87,9224399973.0
2008-01-16 22:30:00,107.87,107.88,107.62,107.79,8153000016.0
2008-01-16 22:35:00,107.79,107.8,107.58,107.58,9577341595.0
2008-01-16 22:40:00,107.65,107.66,107.48,107.55,7930399997.0
2008-01-16 22:45:00,107.55,107.67,107.5,107.52,8142199982.0
2008-01-16 22:50:00,107.52,107.62,107.5,107.61,7504795893.0
2008-01-16 22:55:00,107.54,107.62,107.5,107.53,7480699995.0
2008-01-16 23:00:00,107.53,107.54,107.5,107.5,4841101976.0
2008-01-16 23:05:00,107.5,107.5,107.455,107.48,6723599997.0
2008-01-16 23:10:00,107.48,107.52,107.45,107.51,4049300007.0
2008-01-16 23:15:00,107.51,107.52,107.45,107.5,2570499993.0
2008-01-16 23:20:00,107.5,107.51,107.46,107.51,4009499999.0
2008-01-16 23:25:00,107.51,107.65,107.5,107.61,5495700011.0
2008-01-16 23:30:00,107.61,107.68,107.61,107.65,7629399993.0
2008-01-16 23:35:00,107.65,107.66,107.58,107.59,5004354901.0
2008-01-16 23:40:00,107.59,107.64,107.59,107.63,2882499997.0
2008-01-16 23:45:00,107.63,107.68,107.61,107.65,4246699999.0
2008-01-16 23:50:00,107.65,107.67,107.55,107.55,3868799974.0
2008-01-16 23:55:00,107.62,107.65,107.6,107.61,2482799985.0
2008-01-17 00:00:00,107.61,107.61,107.51,107.53,3021499988.0
2008-01-17 00:05:00,107.53,107.54,107.5,107.51,4477799963.0
2008-01-17 00:10:00,107.51,107.55,107.5,107.53,2640199991.0
2008-01-17 00:15:00,107.53,107.56,107.52,107.56,1662700008.0
2008-01-17 00:20:00,107.56,107.56,107.49,107.51,2102000003.0
2008-01-17 00:25:00,107.51,107.51,107.44,107.48,1672999998.0
2008-01-17 00:30:00,107.48,107.48,107.415,107.46,1022799994.0
2008-01-17 00:35:00,107.46,107.51,107.435,107.5,1115600005.0
2008-01-17 00:40:00,107.51,107.525,107.425,107.43,952499996.0
2008-01-17 00:45:00,107.425,107.5,107.425,107.5,1357800005.0
2008-01-17 00:50:00,107.5,107.5,107.43,107.44,2396099997.0
2008-01-17 00:55:00,107.43,107.49,107.42,107.42,1327200006.0
2008-01-17 01:00:00,107.42,107.44,107.31,107.325,2099599999.0
2008-01-17 01:05:00,107.325,107.335,107.29,107.335,2722700004.0
2008-01-17 01:10:00,107.335,107.34,107.305,107.31,1814100000.0
2008-01-17 01:15:00,107.31,107.325,107.29,107.3,1686700004.0
2008-01-17 01:20:00,107.3,107.31,107.265,107.275,3514600012.0
2008-01-17 01:25:00,107.28,107.32,107.2,107.235,2121200004.0
2008-01-17 01:30:00,107.235,107.31,107.2,107.29,1213200000.0
2008-01-17 01:35:00,107.29,107.365,107.28,107.34,1334700000.0
2008-01-17 01:40:00,107.335,107.38,107.31,107.36,2814500001.0
2008-01-17 01:45:00,107.36,107.4,107.34,107.395,2919400009.0
2008-01-17 01:50:00,107.4,107.415,107.37,107.4,1764099999.0
2008-01-17 01:55:00,107.4,107.4,107.33,107.35,2139100005.0
2008-01-17 02:00:00,107.35,107.375,107.32,107.37,2094399998.0
2008-01-17 02:05:00,107.37,107.38,107.33,107.38,3554700003.0
2008-01-17 02:10:00,107.38,107.4,107.33,107.33,2641042178.0
2008-01-17 02:15:00,107.33,107.46,107.33,107.44,4012700000.0
2008-01-17 02:20:00,107.44,107.445,107.395,107.41,2573200001.0
2008-01-17 02:25:00,107.41,107.41,107.35,107.37,2573200000.0
2008-01-17 02:30:00,107.365,107.41,107.35,107.375,2186354166.0
2008-01-17 02:35:00,107.375,107.38,107.34,107.365,4180849999.0
2008-01-17 02:40:00,107.365,107.365,107.165,107.18,2783200000.0
2008-01-17 02:45:00,107.18,107.225,107.07,107.08,6654106671.0
2008-01-17 02:50:00,107.08,107.15,107.07,107.07,8106200033.0
2008-01-17 02:55:00,107.07,107.08,106.915,106.98,7358229992.0
2008-01-17 03:00:00,106.98,107.0,106.915,106.99,6056199999.0
2008-01-17 03:05:00,106.99,107.16,106.97,107.14,5083000001.0
2008-01-17 03:10:00,107.14,107.16,107.11,107.12,3756194734.0
2008-01-17 03:15:00,107.12,107.13,107.055,107.06,2542899998.0
2008-01-17 03:20:00,107.06,107.07,107.025,107.05,2860199998.0
2008-01-17 03:25:00,107.05,107.06,106.985,107.0,3078799992.0
2008-01-17 03:30:00,107.0,107.0,106.955,106.99,1641700000.0
2008-01-17 03:35:00,106.99,107.0,106.96,106.97,2224099995.0
2008-01-17 03:40:00,106.975,106.99,106.965,106.98,3854100023.0
2008-01-17 03:45:00,106.98,107.03,106.97,107.03,4854799969.0
2008-01-17 03:50:00,107.02,107.08,107.02,107.055,4466100011.0
2008-01-17 03:55:00,107.055,107.07,107.05,107.06,1977099980.0
2008-01-17 04:00:00,107.06,107.09,107.05,107.075,3141900002.0
2008-01-17 04:05:00,107.075,107.075,107.0,107.02,1620849999.0
2008-01-17 04:10:00,107.02,107.05,107.02,107.03,1072600000.0
2008-01-17 04:15:00,107.03,107.035,107.015,107.025,898699993.0
2008-01-17 04:20:00,107.025,107.07,107.025,107.065,1107400000.0
2008-01-17 04:25:00,107.06,107.09,107.05,107.07,4016399982.0
2008-01-17 04:30:00,107.07,107.2,107.07,107.185,5852200001.0
2008-01-17 04:35:00,107.185,107.185,107.1,107.17,4116699997.0
2008-01-17 04:40:00,107.17,107.17,107.14,107.155,2597587636.0
2008-01-17 04:45:00,107.155,107.16,107.14,107.15,1619330628.0
2008-01-17 04:50:00,107.15,107.15,107.1,107.125,2131240778.0
2008-01-17 04:55:00,107.125,107.14,107.12,107.13,2992199993.0
2008-01-17 05:00:00,107.13,107.2,107.13,107.2,3400499999.0
2008-01-17 05:05:00,107.2,107.27,107.195,107.26,6224799925.0
2008-01-17 05:10:00,107.26,107.27,107.22,107.25,4895300017.0
2008-01-17 05:15:00,107.25,107.27,107.21,107.23,4067499998.0
2008-01-17 05:20:00,107.23,107.24,107.21,107.235,2969499997.0
2008-01-17 05:25:00,107.235,107.24,107.205,107.225,2835499997.0
2008-01-17 05:30:00,107.225,107.225,107.115,107.14,4076199991.0
2008-01-17 05:35:00,107.14,107.15,107.08,107.1,2507399999.0
2008-01-17 05:40:00,107.11,107.16,107.1,107.135,2133766240.0
2008-01-17 05:45:00,107.135,107.14,107.025,107.035,2562399998.0
2008-01-17 05:50:00,107.035,107.06,106.995,107.025,3215497491.0
2008-01-17 05:55:00,107.025,107.05,106.98,106.98,3045699993.0
2008-01-17 06:00:00,106.98,107.0,106.86,106.97,6419588241.0
2008-01-17 06:05:00,106.97,106.99,106.88,106.95,7457100009.0
2008-01-17 06:10:00,106.95,107.0,106.935,106.98,6752000008.0
2008-01-17 06:15:00,106.98,107.025,106.97,107.025,5858299985.0
2008-01-17 06:20:00,107.02,107.055,107.005,107.05,5120500011.0
2008-01-17 06:25:00,107.05,107.055,107.03,107.045,4706899958.0
2008-01-17 06:30:00,107.045,107.045,106.95,106.98,3970799999.0
2008-01-17 06:35:00,106.98,107.04,106.97,106.995,4152899981.0
2008-01-17 06:40:00,106.995,107.005,106.975,106.99,2553699997.0
2008-01-17 06:45:00,106.99,106.99,106.955,106.985,3977199987.0
2008-01-17 06:50:00,106.985,106.985,106.96,106.965,2138099969.0
2008-01-17 06:55:00,106.97,106.98,106.915,106.935,5932304881.0
2008-01-17 07:00:00,106.935,106.97,106.93,106.96,3641399967.0
2008-01-17 07:05:00,106.96,106.97,106.925,106.965,3512699990.0
2008-01-17 07:10:00,106.96,107.01,106.95,107.0,3958899998.0
2008-01-17 07:15:00,107.0,107.01,106.985,106.99,4431899983.0
2008-01-17 07:20:00,106.99,107.06,106.99,107.045,3849500001.0
2008-01-17 07:25:00,107.045,107.115,107.03,107.1,7942200040.0
2008-01-17 07:30:00,107.1,107.35,107.065,107.135,8061299987.0
2008-01-17 07:35:00,107.135,107.25,107.135,107.23,5010699992.0
2008-01-17 07:40:00,107.225,107.24,107.145,107.15,4713600011.0
2008-01-17 07:45:00,107.15,107.18,107.13,107.16,4310799990.0
2008-01-17 07:50:00,107.16,107.16,107.095,107.105,4889400012.0
2008-01-17 07:55:00,107.105,107.19,107.1,107.175,4815400010.0
2008-01-17 08:00:00,107.175,107.21,107.17,107.19,6035199992.0
2008-01-17 08:05:00,107.19,107.21,107.17,107.205,5779599972.0
2008-01-17 08:10:00,107.205,107.38,107.18,107.3,7901400006.0
2008-01-17 08:15:00,107.28,107.345,107.28,107.32,4648699991.0
2008-01-17 08:20:00,107.32,107.385,107.3,107.3,4456000012.0
2008-01-17 08:25:00,107.3,107.34,107.225,107.34,4880700000.0
2008-01-17 08:30:00,107.33,107.38,107.305,107.36,3700200004.0
2008-01-17 08:35:00,107.36,107.43,107.335,107.36,5621299994.0
2008-01-17 08:40:00,107.36,107.38,107.335,107.38,3012700000.0
2008-01-17 08:45:00,107.38,107.41,107.33,107.36,4128100004.0
2008-01-17 08:50:00,107.36,107.41,107.355,107.38,6172294802.0
2008-01-17 08:55:00,107.38,107.42,107.365,107.38,4834900006.0
2008-01-17 09:00:00,107.39,107.4,107.21,107.29,5905023528.0
2008-01-17 09:05:00,107.285,107.34,107.28,107.325,5222802152.0
2008-01-17 09:10:00,107.325,107.34,107.28,107.295,3704299547.0
2008-01-17 09:15:00,107.295,107.34,107.285,107.32,4076000006.0
2008-01-17 09:20:00,107.32,107.56,107.29,107.3,6293500052.0
2008-01-17 09:25:00,107.52,107.64,107.285,107.325,6190254683.0
2008-01-17 09:30:00,107.325,107.325,107.23,107.25,8290916419.0
2008-01-17 09:35:00,107.25,107.27,107.18,107.265,4976900025.0
2008-01-17 09:40:00,107.265,107.38,107.26,107.335,5351058170.0
2008-01-17 09:45:00,107.34,107.35,107.275,107.305,4998600015.0
2008-01-17 09:50:00,107.31,107.41,107.295,107.375,6794999992.0
2008-01-17 09:55:00,107.38,107.46,107.36,107.43,2312299982.0
2008-01-17 10:00:00,107.43,107.47,107.38,107.38,1807399990.0
2008-01-17 10:05:00,107.38,107.46,107.36,107.455,3193799990.0
2008-01-17 10:10:00,107.45,107.635,107.45,107.6,2519100008.0
2008-01-17 10:15:00,107.595,107.6,107.52,107.555,5415899968.0
2008-01-17 10:20:00,107.555,107.575,107.505,107.52,2807658199.0
2008-01-17 10:25:00,107.52,107.74,107.52,107.74,1800833874.0
2008-01-17 10:30:00,107.74,107.87,107.735,107.745,1882986174.0
2008-01-17 10:35:00,107.74,107.76,107.61,107.625,5288200022.0
2008-01-17 10:40:00,107.64,107.68,107.6,107.645,5917599990.0
2008-01-17 10:45:00,107.645,107.665,107.615,107.635,5807500021.0
2008-01-17 10:50:00,107.635,107.665,107.605,107.64,3764800011.0
2008-01-17 10:55:00,107.64,107.77,107.62,107.76,1970499997.0
2008-01-17 11:00:00,107.76,107.77,107.725,107.765,2243805650.0
2008-01-17 11:05:00,107.765,107.81,107.695,107.795,3452736125.0
2008-01-17 11:10:00,107.805,107.81,107.735,107.755,2617700016.0
2008-01-17 11:15:00,107.755,107.775,107.645,107.655,7386300033.0
2008-01-17 11:20:00,107.5,107.55,107.44,107.47,10532999975.0
2008-01-17 11:25:00,107.45,107.695,107.34,107.4,9039099930.0
2008-01-17 11:30:00,107.655,107.68,107.645,107.675,6984366248.0
2008-01-17 11:35:00,107.675,107.675,107.635,107.645,5343700021.0
2008-01-17 11:40:00,107.52,107.615,107.5,107.565,8159400015.0
2008-01-17 11:45:00,107.53,107.605,107.51,107.555,8482500000.0
2008-01-17 11:50:00,107.555,107.565,107.32,107.525,8501804734.0
2008-01-17 11:55:00,107.535,107.555,107.35,107.36,9226400018.0
2008-01-17 12:00:00,107.35,107.555,107.26,107.525,6155100009.0
2008-01-17 12:05:00,107.24,107.515,107.24,107.515,6087999930.0
2008-01-17 12:10:00,107.515,107.535,107.415,107.51,8532053520.0
2008-01-17 12:15:00,107.29,107.545,107.11,107.19,8145099994.0
2008-01-17 12:20:00,107.18,107.29,107.05,107.26,4329500010.0
2008-01-17 12:25:00,107.27,107.475,107.09,107.13,6955700030.0
2008-01-17 12:30:00,107.14,107.17,107.1,107.15,8960500010.0
2008-01-17 12:35:00,107.14,107.525,107.09,107.515,8071999996.0
2008-01-17 12:40:00,107.515,107.62,107.505,107.545,8185799995.0
2008-01-17 12:45:00,107.01,107.525,107.01,107.465,4679499985.0
2008-01-17 12:50:00,107.465,107.47,107.06,107.385,7913900054.0
2008-01-17 12:55:00,107.385,107.385,107.02,107.07,7890300046.0
2008-01-17 13:00:00,107.35,107.365,106.72,106.85,8640600012.0
2008-01-17 13:05:00,107.245,107.29,106.89,106.91,8085600046.0
2008-01-17 13:10:00,107.295,107.375,106.74,106.77,8329700069.0
2008-01-17 13:15:00,106.78,107.235,106.78,107.195,9693300046.0
2008-01-17 13:20:00,106.78,107.295,106.71,107.275,6559900001.0
2008-01-17 13:25:00,107.275,107.275,106.71,106.71,5413500026.0
2008-01-17 13:30:00,106.7,106.78,106.59,106.75,3808000030.0
2008-01-17 13:35:00,107.145,107.205,106.7,107.135,6473900007.0
2008-01-17 13:40:00,107.135,107.135,106.82,106.9,7730700038.0
2008-01-17 13:45:00,107.035,107.055,106.91,107.045,7444000068.0
2008-01-17 13:50:00,106.93,107.085,106.89,106.89,7401600032.0
2008-01-17 13:55:00,107.045,107.08,106.93,107.08,5188800032.0
2008-01-17 14:00:00,106.97,106.98,106.725,106.86,8004839741.0
2008-01-17 14:05:00,106.855,106.995,106.85,106.915,6973600003.0
2008-01-17 14:10:00,106.915,106.96,106.745,106.91,9849831920.0
2008-01-17 14:15:00,106.775,106.855,106.755,106.795,8849099977.0
2008-01-17 14:20:00,106.795,106.845,106.715,106.775,6998149996.0
2008-01-17 14:25:00,106.81,106.85,106.715,106.715,9966999875.0
2008-01-17 14:30:00,106.715,106.96,106.6,106.96,7325299970.0
2008-01-17 14:35:00,106.97,107.31,106.705,107.28,6653000018.0
2008-01-17 14:40:00,106.815,106.945,106.79,106.895,8944799983.0
2008-01-17 14:45:00,106.895,106.97,106.88,106.925,4734800014.0
2008-01-17 14:50:00,106.93,106.955,106.9,106.91,3397200000.0
2008-01-17 14:55:00,106.915,107.025,106.91,106.99,2132099995.0
2008-01-17 15:00:00,106.99,106.99,106.905,106.915,2950899987.0
2008-01-17 15:05:00,106.915,107.0,106.91,106.975,1713899997.0
2008-01-17 15:10:00,106.975,106.99,106.87,106.915,1690888889.0
2008-01-17 15:15:00,106.915,107.46,106.825,107.44,7139200028.0
2008-01-17 15:20:00,106.775,107.5,106.765,107.49,9879700006.0
2008-01-17 15:25:00,106.825,107.48,106.775,106.775,6719000000.0
2008-01-17 15:30:00,106.785,106.975,106.545,106.975,5466600010.0
2008-01-17 15:35:00,106.975,107.32,106.975,107.285,3478700003.0
2008-01-17 15:40:00,107.285,107.39,107.155,107.36,6470399992.0
2008-01-17 15:45:00,107.165,107.46,107.165,107.435,7993559998.0
2008-01-17 15:50:00,107.4,107.42,107.34,107.365,7215600014.0
2008-01-17 15:55:00,107.36,107.435,107.28,107.335,7789200031.0
2008-01-17 16:00:00,107.335,107.48,106.89,107.475,7748599999.0
2008-01-17 16:05:00,107.475,107.565,107.365,107.365,6403359990.0
2008-01-17 16:10:00,107.365,107.475,107.365,107.465,4213000003.0
2008-01-17 16:15:00,107.465,107.465,107.395,107.445,4886399988.0
2008-01-17 16:20:00,107.445,107.51,107.425,107.51,5400300000.0
2008-01-17 16:25:00,107.51,107.51,107.455,107.485,6743675012.0
2008-01-17 16:30:00,107.485,107.49,107.295,107.295,6363700003.0
2008-01-17 16:35:00,107.295,107.335,107.265,107.285,5363400007.0
2008-01-17 16:40:00,107.285,107.395,107.27,107.37,7781250797.0
2008-01-17 16:45:00,107.37,107.465,107.325,107.4,6492811606.0
2008-01-17 16:50:00,107.405,107.43,107.3,107.36,5204478881.0
2008-01-17 16:55:00,107.36,107.365,107.29,107.335,5735600008.0
2008-01-17 17:00:00,107.335,107.345,106.895,106.93,2309507254.0
2008-01-17 17:05:00,106.935,107.25,106.935,107.16,3062800002.0
2008-01-17 17:10:00,107.15,107.165,107.05,107.075,1228600001.0
2008-01-17 17:15:00,107.075,107.08,106.91,106.92,2240999995.0
2008-01-17 17:20:00,106.925,107.13,106.815,107.11,1487147420.0
2008-01-17 17:25:00,107.11,107.21,107.08,107.13,3487200009.0
2008-01-17 17:30:00,107.13,107.135,106.92,106.975,2690899997.0
2008-01-17 17:35:00,106.975,107.075,106.94,107.005,2418300004.0
2008-01-17 17:40:00,107.005,107.15,106.98,107.1,1624200003.0
2008-01-17 17:45:00,107.1,107.2,107.08,107.195,2005600000.0
2008-01-17 17:50:00,107.19,107.19,107.055,107.125,2376499996.0
2008-01-17 17:55:00,107.125,107.26,107.07,107.115,2812950006.0
2008-01-17 18:00:00,107.11,107.155,107.06,107.12,1153400000.0
2008-01-17 18:05:00,107.13,107.205,107.11,107.165,4067615993.0
2008-01-17 18:10:00,107.165,107.195,107.125,107.195,5196900005.0
2008-01-17 18:15:00,107.205,107.29,107.165,107.265,2217800001.0
2008-01-17 18:20:00,107.26,107.26,107.15,107.15,3760899998.0
2008-01-17 18:25:00,107.15,107.155,107.09,107.145,2620900004.0
2008-01-17 18:30:00,107.145,107.195,107.08,107.15,1837899998.0
2008-01-17 18:35:00,107.15,107.195,107.12,107.12,1116200003.0
2008-01-17 18:40:00,107.125,107.135,107.0,107.02,1951153456.0
2008-01-17 18:45:00,107.015,107.08,106.98,107.065,3159700002.0
2008-01-17 18:50:00,107.065,107.105,106.93,106.93,6895649984.0
2008-01-17 18:55:00,106.935,107.085,106.915,107.015,2643499985.0
2008-01-17 19:00:00,107.015,107.045,106.855,106.935,3957749986.0
2008-01-17 19:05:00,106.935,106.97,106.86,106.885,2695099988.0
2008-01-17 19:10:00,106.885,106.98,106.83,106.96,3137928346.0
2008-01-17 19:15:00,106.96,107.02,106.955,106.98,4546080287.0
2008-01-17 19:20:00,106.98,107.065,106.915,106.915,5551766577.0
2008-01-17 19:25:00,107.07,107.12,107.06,107.11,7887500020.0
2008-01-17 19:30:00,107.1,107.17,106.955,107.13,8095572554.0
2008-01-17 19:35:00,106.975,107.08,106.965,107.025,7427100026.0
2008-01-17 19:40:00,107.025,107.065,107.015,107.045,7714100015.0
2008-01-17 19:45:00,107.045,107.115,107.01,107.085,8452999981.0
2008-01-17 19:50:00,107.085,107.1,107.03,107.06,5886800014.0
2008-01-17 19:55:00,107.05,107.08,107.02,107.055,7465699975.0
2008-01-17 20:00:00,107.09,107.1,106.94,106.955,9433700015.0
2008-01-17 20:05:00,106.955,107.065,106.955,107.06,8208300027.0
2008-01-17 20:10:00,107.06,107.11,107.02,107.065,7617499988.0
2008-01-17 20:15:00,107.065,107.165,106.98,107.03,8182299990.0
2008-01-17 20:20:00,107.04,107.095,106.98,107.03,7762699985.0
2008-01-17 20:25:00,107.04,107.125,107.0,107.12,8492800012.0
2008-01-17 20:30:00,107.115,107.165,106.87,106.88,8650599930.0
2008-01-17 20:35:00,107.13,107.155,106.91,107.135,8987499994.0
2008-01-17 20:40:00,106.91,107.175,106.9,107.135,9182600030.0
2008-01-17 20:45:00,107.135,107.175,106.98,107.08,7668099961.0
2008-01-17 20:50:00,107.08,107.115,106.99,107.06,7438300022.0
2008-01-17 20:55:00,107.06,107.1,107.03,107.09,2951800003.0
2008-01-17 21:00:00,107.09,107.115,107.06,107.06,3909599989.0
2008-01-17 21:05:00,107.06,107.12,107.055,107.08,2995699994.0
2008-01-17 21:10:00,107.085,107.105,107.035,107.075,8755800008.0
2008-01-17 21:15:00,107.075,107.075,106.8,106.86,7844400008.0
2008-01-17 21:20:00,106.87,106.87,106.8,106.82,6066499975.0
2008-01-17 21:25:00,107.045,107.055,106.77,106.965,7308000087.0
2008-01-17 21:30:00,106.965,106.975,106.72,106.885,6261700004.0
2008-01-17 21:35:00,106.89,106.97,106.74,106.74,8529000000.0
2008-01-17 21:40:00,106.915,106.965,106.91,106.935,6385000007.0
2008-01-17 21:45:00,106.935,107.035,106.925,107.01,7826049983.0
2008-01-17 21:50:00,107.01,107.075,106.975,107.035,7132600023.0
2008-01-17 21:55:00,107.035,107.045,106.965,106.975,6308600026.0
2008-01-17 22:00:00,106.975,107.035,106.9,106.905,5599901492.0
2008-01-17 22:05:00,106.905,107.025,106.855,106.935,6358300009.0
2008-01-17 22:10:00,106.935,106.96,106.885,106.935,5777228495.0
2008-01-17 22:15:00,106.935,106.945,106.81,106.87,5223200021.0
2008-01-17 22:20:00,106.875,106.885,106.8,106.83,5887500038.0
2008-01-17 22:25:00,106.83,106.86,106.76,106.775,3518900432.0
2008-01-17 22:30:00,106.775,106.815,106.67,106.8,5000002421.0
2008-01-17 22:35:00,106.8,106.815,106.745,106.755,2916400017.0
2008-01-17 22:40:00,106.755,106.78,106.72,106.725,4065767903.0
2008-01-17 22:45:00,106.725,106.735,106.655,106.69,4570200026.0
2008-01-17 22:50:00,106.69,106.735,106.655,106.675,3493300000.0
2008-01-17 22:55:00,106.675,106.715,106.66,106.685,1725000000.0
2008-01-17 23:00:00,106.685,106.755,106.68,106.745,586562790.0
2008-01-17 23:05:00,106.745,106.775,106.735,106.765,803000000.0
2008-01-17 23:10:00,106.755,106.84,106.755,106.805,2120700004.0
2008-01-17 23:15:00,106.84,106.84,106.765,106.785,2252249993.0
2008-01-17 23:20:00,106.785,106.8,106.645,106.655,3719000008.0
2008-01-17 23:25:00,106.655,106.665,106.595,106.615,4148100004.0
2008-01-17 23:30:00,106.615,106.645,106.555,106.575,4479799997.0
2008-01-17 23:35:00,106.575,106.605,106.545,106.575,3983299983.0
2008-01-17 23:40:00,106.575,106.72,106.575,106.68,4892750008.0
2008-01-17 23:45:00,106.68,106.72,106.575,106.605,1338930015.0
2008-01-17 23:50:00,106.605,106.625,106.57,106.595,4009899984.0
2008-01-17 23:55:00,106.595,106.615,106.54,106.55,3910500008.0
2008-01-18 00:00:00,106.55,106.6,106.54,106.57,2929599963.0
2008-01-18 00:05:00,106.57,106.58,106.54,106.58,3978099991.0
2008-01-18 00:10:00,106.58,106.58,106.56,106.58,1482600000.0
2008-01-18 00:15:00,106.58,106.62,106.58,106.58,2150899997.0
2008-01-18 00:20:00,106.59,106.59,106.41,106.54,1670200003.0
2008-01-18 00:25:00,106.54,106.58,106.53,106.56,2177600004.0
2008-01-18 00:30:00,106.56,106.58,106.515,106.54,2058400000.0
2008-01-18 00:35:00,106.54,106.55,106.53,106.55,1849299972.0
2008-01-18 00:40:00,106.55,106.58,106.53,106.55,1369900006.0
2008-01-18 00:45:00,106.55,106.58,106.53,106.56,2379100001.0
2008-01-18 00:50:00,106.56,106.61,106.56,106.6,2094800000.0
2008-01-18 00:55:00,106.6,106.6,106.565,106.59,902799999.0
2008-01-18 01:00:00,106.59,106.6,106.575,106.59,1524199973.0
2008-01-18 01:05:00,106.59,106.61,106.505,106.52,4303999971.0
2008-01-18 01:10:00,106.52,106.53,106.47,106.5,3875502303.0
2008-01-18 01:15:00,106.5,106.5,106.43,106.44,4655600015.0
2008-01-18 01:20:00,106.44,106.505,106.41,106.47,6123111249.0
2008-01-18 01:25:00,106.47,106.52,106.43,106.49,5592199947.0
2008-01-18 01:30:00,106.49,106.61,106.49,106.57,7027946939.0
2008-01-18 01:35:00,106.57,106.59,106.54,106.54,4481209991.0
2008-01-18 01:40:00,106.54,106.55,106.49,106.55,2959705713.0
2008-01-18 01:45:00,106.54,106.55,106.405,106.43,4282399989.0
2008-01-18 01:50:00,106.43,106.445,106.37,106.37,3616860528.0
2008-01-18 01:55:00,106.37,106.47,106.35,106.405,5588999963.0
2008-01-18 02:00:00,106.405,106.44,106.375,106.44,3318800011.0
2008-01-18 02:05:00,106.44,106.53,106.41,106.42,5027099986.0
2008-01-18 02:10:00,106.42,106.46,106.42,106.445,3478099974.0
2008-01-18 02:15:00,106.445,106.56,106.44,106.545,1700399993.0
2008-01-18 02:20:00,106.54,106.56,106.53,106.555,693000000.0
2008-01-18 02:25:00,106.555,106.59,106.555,106.555,1411097154.0
2008-01-18 02:30:00,106.555,106.65,106.53,106.635,2430992118.0
2008-01-18 02:35:00,106.635,106.635,106.58,106.62,1786849343.0
2008-01-18 02:40:00,106.62,106.73,106.62,106.715,1675300000.0
2008-01-18 02:45:00,106.715,106.725,106.63,106.725,2761492981.0
2008-01-18 02:50:00,106.725,106.765,106.695,106.72,3038110254.0
2008-01-18 02:55:00,106.72,106.745,106.715,106.735,2034499999.0
2008-01-18 03:00:00,106.735,106.795,106.695,106.77,1798900006.0
2008-01-18 03:05:00,106.77,106.855,106.77,106.815,1026420235.0
2008-01-18 03:10:00,106.815,106.815,106.625,106.655,3426710568.0
2008-01-18 03:15:00,106.67,106.72,106.655,106.715,3739999992.0
2008-01-18 03:20:00,106.715,106.845,106.685,106.795,2992799963.0
2008-01-18 03:25:00,106.795,106.795,106.745,106.78,1731499990.0
2008-01-18 03:30:00,106.78,106.79,106.755,106.765,485600000.0
2008-01-18 03:35:00,106.765,106.89,106.76,106.845,1653699999.0
2008-01-18 03:40:00,106.845,106.85,106.755,106.79,816100001.0
2008-01-18 03:45:00,106.79,106.79,106.685,106.715,843500000.0
2008-01-18 03:50:00,106.715,106.715,106.6,106.63,806999999.0
2008-01-18 03:55:00,106.63,106.66,106.57,106.66,1444500008.0
2008-01-18 04:00:00,106.665,106.67,106.645,106.665,2098400000.0
2008-01-18 04:05:00,106.665,106.665,106.575,106.6,669800000.0
2008-01-18 04:10:00,106.6,106.635,106.58,106.595,1021350000.0
2008-01-18 04:15:00,106.595,106.66,106.56,106.635,566800000.0
2008-01-18 04:20:00,106.635,106.645,106.615,106.63,1577900004.0
2008-01-18 04:25:00,106.63,106.655,106.585,106.595,3179199986.0
2008-01-18 04:30:00,106.595,106.64,106.59,106.62,2328451487.0
2008-01-18 04:35:00,106.62,106.665,106.615,106.64,1217149999.0
2008-01-18 04:40:00,106.64,106.645,106.605,106.64,639099999.0
2008-01-18 04:45:00,106.64,106.66,106.615,106.655,543700000.0
2008-01-18 04:50:00,106.65,106.68,106.64,106.64,1259500000.0
2008-01-18 04:55:00,106.64,106.67,106.64,106.655,662500000.0
2008-01-18 05:00:00,106.655,106.735,106.645,106.725,2143500008.0
2008-01-18 05:05:00,106.72,106.775,106.695,106.77,709000001.0
2008-01-18 05:10:00,106.77,106.78,106.75,106.76,1168513676.0
2008-01-18 05:15:00,106.76,106.825,106.745,106.81,3370287096.0
2008-01-18 05:20:00,106.81,106.825,106.785,106.81,3433249979.0
2008-01-18 05:25:00,106.81,106.83,106.79,106.81,2067100006.0
2008-01-18 05:30:00,106.81,106.85,106.805,106.815,916599998.0
2008-01-18 05:35:00,106.815,106.915,106.805,106.86,1890900005.0
2008-01-18 05:40:00,106.86,106.955,106.855,106.95,2700274739.0
2008-01-18 05:45:00,106.95,106.99,106.92,106.945,1502799999.0
2008-01-18 05:50:00,106.945,107.085,106.945,107.055,2596400003.0
2008-01-18 05:55:00,107.055,107.09,107.0,107.0,3073900002.0
2008-01-18 06:00:00,106.995,107.05,106.955,106.96,3879599984.0
2008-01-18 06:05:00,106.96,106.995,106.94,106.98,2362599991.0
2008-01-18 06:10:00,106.98,106.985,106.96,106.965,2898849974.0
2008-01-18 06:15:00,106.965,107.015,106.955,106.995,1839400000.0
2008-01-18 06:20:00,106.995,107.08,106.985,107.08,2074399999.0
2008-01-18 06:25:00,107.075,107.12,107.025,107.09,2605499997.0
2008-01-18 06:30:00,107.09,107.11,107.01,107.075,1269299991.0
2008-01-18 06:35:00,107.08,107.095,107.05,107.065,2551499997.0
2008-01-18 06:40:00,107.065,107.095,107.035,107.095,3355899999.0
2008-01-18 06:45:00,107.095,107.105,107.05,107.065,4149279976.0
2008-01-18 06:50:00,107.065,107.165,107.065,107.15,4117149987.0
2008-01-18 06:55:00,107.14,107.145,107.085,107.085,2300364225.0
2008-01-18 07:00:00,107.085,107.095,107.02,107.02,231488084.0
2008-01-18 07:05:00,107.015,107.04,106.955,107.035,1268400000.0
2008-01-18 07:10:00,107.035,107.11,107.035,107.08,1065200000.0
2008-01-18 07:15:00,107.08,107.09,107.045,107.06,769100000.0
2008-01-18 07:20:00,107.06,107.085,107.05,107.08,1157200000.0
2008-01-18 07:25:00,107.08,107.095,107.05,107.075,1110500000.0
2008-01-18 07:30:00,107.075,107.08,106.99,107.005,1457399999.0
2008-01-18 07:35:00,107.005,107.025,106.945,106.985,3306699999.0
2008-01-18 07:40:00,106.985,107.01,106.93,106.955,2225999995.0
2008-01-18 07:45:00,106.96,106.97,106.94,106.945,2548299999.0
2008-01-18 07:50:00,106.945,106.965,106.905,106.905,3632200003.0
2008-01-18 07:55:00,106.905,106.96,106.88,106.955,2484099982.0
2008-01-18 08:00:00,106.955,106.97,106.925,106.965,1477800000.0
2008-01-18 08:05:00,106.97,106.98,106.935,106.955,526400000.0
2008-01-18 08:10:00,106.955,107.0,106.915,106.99,1986002850.0
2008-01-18 08:15:00,106.99,107.1,106.96,107.08,2124199999.0
2008-01-18 08:20:00,107.085,107.12,107.07,107.08,486000000.0
2008-01-18 08:25:00,107.08,107.215,107.07,107.175,2099800001.0
2008-01-18 08:30:00,107.175,107.175,107.095,107.105,5139499968.0
2008-01-18 08:35:00,107.105,107.145,107.045,107.135,1980304146.0
2008-01-18 08:40:00,107.135,107.14,107.075,107.12,1554368886.0
2008-01-18 08:45:00,107.12,107.185,107.1,107.15,2650200001.0
2008-01-18 08:50:00,107.145,107.16,107.11,107.135,2651300002.0
2008-01-18 08:55:00,107.135,107.18,107.125,107.175,2739659806.0
2008-01-18 09:00:00,107.175,107.18,107.095,107.125,2498590078.0
2008-01-18 09:05:00,107.125,107.325,107.12,107.3,3588547677.0
2008-01-18 09:10:00,107.3,107.33,107.27,107.275,2641900004.0
2008-01-18 09:15:00,107.275,107.285,107.22,107.26,2120599999.0
2008-01-18 09:20:00,107.26,107.29,107.245,107.265,1950400001.0
2008-01-18 09:25:00,107.27,107.315,107.24,107.305,1527400009.0
2008-01-18 09:30:00,107.305,107.38,107.29,107.375,1267000000.0
2008-01-18 09:35:00,107.375,107.375,107.285,107.295,1598199995.0
2008-01-18 09:40:00,107.295,107.295,107.23,107.265,4315299998.0
2008-01-18 09:45:00,107.265,107.27,107.05,107.235,3571699970.0
2008-01-18 09:50:00,107.23,107.26,107.23,107.255,3123799995.0
2008-01-18 09:55:00,107.255,107.26,107.2,107.22,3665099994.0
2008-01-18 10:00:00,107.22,107.285,107.185,107.2,4544181324.0
2008-01-18 10:05:00,107.2,107.2,107.1,107.105,5830001094.0
2008-01-18 10:10:00,107.105,107.13,106.995,107.025,3562504674.0
2008-01-18 10:15:00,107.025,107.045,106.885,107.04,5787399985.0
2008-01-18 10:20:00,107.04,107.08,106.91,107.08,4496000027.0
2008-01-18 10:25:00,107.08,107.15,107.065,107.095,4929000028.0
2008-01-18 10:30:00,107.085,107.155,107.045,107.115,2971200000.0
2008-01-18 10:35:00,107.115,107.15,107.09,107.13,851300000.0
2008-01-18 10:40:00,107.13,107.13,107.07,107.105,3369800007.0
2008-01-18 10:45:00,107.105,107.105,107.055,107.055,4808600016.0
2008-01-18 10:50:00,107.055,107.105,107.025,107.095,3660099980.0
2008-01-18 10:55:00,107.095,107.105,107.03,107.09,2306400007.0
2008-01-18 11:00:00,107.09,107.12,107.08,107.085,3448300013.0
2008-01-18 11:05:00,107.085,107.105,107.03,107.05,2550399999.0
2008-01-18 11:10:00,107.05,107.085,107.005,107.025,1400500002.0
2008-01-18 11:15:00,107.025,107.055,106.89,106.92,5380000031.0
2008-01-18 11:20:00,106.92,107.025,106.915,106.995,1685365188.0
2008-01-18 11:25:00,106.995,107.055,106.99,107.05,1138617956.0
2008-01-18 11:30:00,107.055,107.085,107.02,107.045,4380216267.0
2008-01-18 11:35:00,107.32,107.49,106.97,107.47,5973099970.0
2008-01-18 11:40:00,107.115,107.16,107.06,107.135,5044799994.0
2008-01-18 11:45:00,107.135,107.14,107.045,107.075,2594999990.0
2008-01-18 11:50:00,107.075,107.095,107.055,107.07,2353400015.0
2008-01-18 11:55:00,107.07,107.145,107.055,107.145,4198800003.0
2008-01-18 12:00:00,107.43,107.47,107.12,107.13,3608600002.0
2008-01-18 12:05:00,107.13,107.14,107.09,107.135,3280100013.0
2008-01-18 12:10:00,107.125,107.34,107.1,107.175,6923100017.0
2008-01-18 12:15:00,107.175,107.195,107.15,107.18,5058500033.0
2008-01-18 12:20:00,107.18,107.24,107.175,107.235,1339500003.0
2008-01-18 12:25:00,107.235,107.335,107.225,107.31,2069500002.0
2008-01-18 12:30:00,107.31,107.35,107.27,107.34,1764400002.0
2008-01-18 12:35:00,107.34,107.53,107.335,107.48,4096471971.0
2008-01-18 12:40:00,107.48,107.56,107.425,107.55,6352199976.0
2008-01-18 12:45:00,107.55,107.56,107.455,107.495,3307400015.0
2008-01-18 12:50:00,107.495,107.51,107.42,107.465,6265499998.0
2008-01-18 12:55:00,107.465,107.585,107.43,107.43,4595000012.0
2008-01-18 13:00:00,107.435,107.485,107.385,107.445,3374799983.0
2008-01-18 13:05:00,107.445,107.47,107.37,107.37,1640099995.0
2008-01-18 13:10:00,107.37,107.4,107.31,107.345,5390111144.0
2008-01-18 13:15:00,107.345,107.395,107.335,107.395,3956799986.0
2008-01-18 13:20:00,107.395,107.485,107.39,107.44,1382499977.0
2008-01-18 13:25:00,107.44,107.475,107.39,107.405,6714699936.0
2008-01-18 13:30:00,107.405,107.465,107.385,107.45,3245499985.0
2008-01-18 13:35:00,107.445,107.46,107.405,107.455,4279199943.0
2008-01-18 13:40:00,107.455,107.525,107.33,107.505,4707900007.0
2008-01-18 13:45:00,107.505,107.515,107.39,107.465,2842100018.0
2008-01-18 13:50:00,107.465,107.49,107.4,107.425,2396200000.0
2008-01-18 13:55:00,107.425,107.435,107.355,107.395,1494699996.0
2008-01-18 14:00:00,107.395,107.43,107.355,107.4,4616000007.0
2008-01-18 14:05:00,107.395,107.415,107.345,107.355,4956399997.0
2008-01-18 14:10:00,107.355,107.385,107.315,107.355,3939400029.0
2008-01-18 14:15:00,107.355,107.44,107.355,107.43,1419900002.0
2008-01-18 14:20:00,107.43,107.435,107.405,107.415,2059250005.0
2008-01-18 14:25:00,107.415,107.46,107.4,107.45,3232838403.0
2008-01-18 14:30:00,107.45,107.485,107.43,107.435,6244569536.0
2008-01-18 14:35:00,107.435,107.445,107.395,107.415,3758600025.0
2008-01-18 14:40:00,107.405,107.405,107.32,107.34,2632668877.0
2008-01-18 14:45:00,107.34,107.355,107.335,107.345,1163499999.0
2008-01-18 14:50:00,107.345,107.4,107.315,107.385,3035499999.0
2008-01-18 14:55:00,107.385,107.54,107.385,107.42,5448499982.0
2008-01-18 15:00:00,107.42,107.47,107.38,107.405,3064899995.0
2008-01-18 15:05:00,107.405,107.51,107.39,107.485,2885400023.0
2008-01-18 15:10:00,107.485,107.52,107.18,107.465,7193400002.0
2008-01-18 15:15:00,107.465,107.475,107.41,107.455,1056300008.0
2008-01-18 15:20:00,107.455,107.48,107.39,107.415,2778299993.0
2008-01-18 15:25:00,107.415,107.445,107.385,107.405,5011199998.0
2008-01-18 15:30:00,107.395,107.525,107.395,107.495,2066800002.0
2008-01-18 15:35:00,107.495,107.5,107.375,107.425,2069299996.0
2008-01-18 15:40:00,107.425,107.44,107.32,107.32,2831400015.0
2008-01-18 15:45:00,107.32,107.345,107.29,107.32,8131699976.0
2008-01-18 15:50:00,107.12,107.31,107.11,107.215,4675699979.0
2008-01-18 15:55:00,107.215,107.25,107.14,107.145,4011099998.0
2008-01-18 16:00:00,107.145,107.22,107.12,107.14,8990150179.0
2008-01-18 16:05:00,107.205,107.25,107.18,107.22,6500174154.0
2008-01-18 16:10:00,107.22,107.24,107.185,107.215,3983399976.0
2008-01-18 16:15:00,107.215,107.245,107.16,107.165,2898800006.0
2008-01-18 16:20:00,107.165,107.195,107.135,107.14,3887105848.0
2008-01-18 16:25:00,107.14,107.185,107.1,107.165,3661799291.0
2008-01-18 16:30:00,107.165,107.225,107.12,107.19,6494493178.0
2008-01-18 16:35:00,107.195,107.25,107.135,107.235,4086699997.0
2008-01-18 16:40:00,107.23,107.28,107.17,107.19,5042399998.0
2008-01-18 16:45:00,107.185,107.19,107.085,107.12,5764099995.0
2008-01-18 16:50:00,107.125,107.145,107.045,107.075,5608976938.0
2008-01-18 16:55:00,107.065,107.105,107.025,107.055,6754499995.0
2008-01-18 17:00:00,107.035,107.22,107.035,107.155,2126800001.0
2008-01-18 17:05:00,107.155,107.285,107.13,107.285,3549200010.0
2008-01-18 17:10:00,107.285,107.395,106.94,106.97,4950500002.0
2008-01-18 17:15:00,107.36,107.38,106.78,107.325,6407700032.0
2008-01-18 17:20:00,107.325,107.33,107.22,107.245,2143200003.0
2008-01-18 17:25:00,107.245,107.275,107.22,107.265,4373800003.0
2008-01-18 17:30:00,107.265,107.295,107.195,107.205,2609299996.0
2008-01-18 17:35:00,107.205,107.21,107.085,107.105,3725900017.0
2008-01-18 17:40:00,107.105,107.21,107.1,107.155,4357600013.0
2008-01-18 17:45:00,107.155,107.23,107.115,107.21,1489999999.0
2008-01-18 17:50:00,107.21,107.235,107.07,107.075,3817300004.0
2008-01-18 17:55:00,107.075,107.17,106.98,107.055,4659800001.0
2008-01-18 18:00:00,106.81,107.12,106.78,107.115,7289000008.0
2008-01-18 18:05:00,107.115,107.12,106.895,106.9,4105899989.0
2008-01-18 18:10:00,106.905,107.07,106.89,106.98,4329699999.0
2008-01-18 18:15:00,106.98,106.995,106.785,106.96,4682307687.0
2008-01-18 18:20:00,106.955,107.035,106.865,107.015,5393766336.0
2008-01-18 18:25:00,107.015,107.015,106.875,106.94,5143732715.0
2008-01-18 18:30:00,106.935,107.035,106.93,106.99,3589250003.0
2008-01-18 18:35:00,106.99,107.05,106.92,106.925,5750399992.0
2008-01-18 18:40:00,106.92,106.99,106.895,106.94,2767799992.0
2008-01-18 18:45:00,106.945,106.99,106.865,106.93,4171200007.0
2008-01-18 18:50:00,106.93,106.93,106.86,106.88,4894099986.0
2008-01-18 18:55:00,106.88,106.88,106.745,106.825,3477100006.0
2008-01-18 19:00:00,106.825,107.0,106.785,106.92,7706800013.0
2008-01-18 19:05:00,107.03,107.05,106.845,106.905,2451400003.0
2008-01-18 19:10:00,106.91,106.97,106.865,106.88,3042080568.0
2008-01-18 19:15:00,106.88,106.93,106.83,106.91,2651099995.0
2008-01-18 19:20:00,106.905,106.91,106.88,106.905,3782999988.0
2008-01-18 19:25:00,106.905,106.985,106.82,106.82,5812199985.0
2008-01-18 19:30:00,107.04,107.075,106.82,107.015,8666399972.0
2008-01-18 19:35:00,106.84,106.955,106.76,106.955,7838999990.0
2008-01-18 19:40:00,106.71,106.75,106.69,106.73,8476000025.0
2008-01-18 19:45:00,106.74,106.935,106.73,106.82,8573200007.0
2008-01-18 19:50:00,106.83,106.965,106.78,106.945,7921199994.0
2008-01-18 19:55:00,106.945,106.975,106.74,106.77,8653270503.0
2008-01-18 20:00:00,106.76,106.76,106.66,106.69,8429500045.0
2008-01-18 20:05:00,106.68,107.045,106.67,106.94,5474500019.0
2008-01-18 20:10:00,106.94,106.95,106.82,106.9,5867799979.0
2008-01-18 20:15:00,106.9,106.905,106.8,106.825,2856600007.0
2008-01-18 20:20:00,106.825,106.895,106.825,106.875,6735400023.0
2008-01-18 20:25:00,106.875,106.895,106.6,106.63,7539800002.0
2008-01-18 20:30:00,106.825,106.865,106.825,106.855,6321199997.0
2008-01-18 20:35:00,106.855,106.86,106.715,106.715,6335299999.0
2008-01-18 20:40:00,106.72,106.755,106.695,106.74,4688550013.0
2008-01-18 20:45:00,106.74,106.825,106.54,106.55,4127700009.0
2008-01-18 20:50:00,106.82,106.855,106.52,106.745,7362699992.0
2008-01-18 20:55:00,106.745,106.805,106.735,106.765,4572100007.0
2008-01-18 21:00:00,106.765,106.765,106.66,106.695,6903699952.0
2008-01-18 21:05:00,106.695,106.725,106.67,106.7,8574679948.0
2008-01-18 21:10:00,106.7,106.77,106.7,106.77,3869499976.0
2008-01-18 21:15:00,106.77,106.825,106.66,106.76,7091199973.0
2008-01-18 21:20:00,106.76,106.765,106.72,106.73,3559999967.0
2008-01-18 21:25:00,106.73,106.735,106.605,106.615,4821950000.0
2008-01-18 21:30:00,106.615,106.625,106.51,106.525,2349350003.0
2008-01-18 21:35:00,106.525,106.615,106.525,106.6,3082999993.0
2008-01-18 21:40:00,106.6,106.625,106.58,106.595,2791100003.0
2008-01-18 21:45:00,106.595,106.615,106.52,106.56,2564299998.0
2008-01-18 21:50:00,106.56,106.57,106.505,106.535,1971527314.0
2008-01-18 21:55:00,106.535,106.645,106.515,106.645,3452300006.0
2008-01-18 22:00:00,106.645,106.685,106.595,106.64,2435699996.0
2008-01-18 22:05:00,106.64,106.725,106.63,106.695,2721899992.0
2008-01-18 22:10:00,106.695,106.73,106.65,106.685,4520200015.0
2008-01-18 22:15:00,106.685,106.78,106.655,106.76,7642499996.0
2008-01-18 22:20:00,106.75,106.76,106.585,106.605,6805299999.0
2008-01-18 22:25:00,106.605,106.605,106.565,106.575,3856400001.0
2008-01-18 22:30:00,106.575,106.605,106.565,106.605,4282399996.0
2008-01-18 22:35:00,106.605,106.625,106.585,106.605,2709299997.0
2008-01-18 22:40:00,106.605,106.635,106.565,106.62,5235499988.0
2008-01-18 22:45:00,106.62,106.695,106.615,106.695,6585019969.0
2008-01-18 22:50:00,106.695,106.84,106.64,106.665,5930499971.0
2008-01-18 22:55:00,106.665,106.675,106.6,106.635,3418399999.0
2008-01-18 23:00:00,106.635,106.705,106.635,106.675,1371999999.0
2008-01-21 00:00:00,106.8,106.83,106.8,106.8,2692500000.0
2008-01-21 00:05:00,106.82,106.83,106.82,106.82,1615500000.0
2008-01-21 00:10:00,106.83,106.86,106.68,106.7,2560900002.0
2008-01-21 00:15:00,106.69,106.73,106.68,106.71,2522400005.0
2008-01-21 00:20:00,106.83,106.84,106.71,106.75,1758600000.0
2008-01-21 00:25:00,106.75,106.76,106.72,106.75,1106200000.0
2008-01-21 00:30:00,106.75,106.765,106.725,106.755,545700001.0
2008-01-21 00:35:00,106.76,106.775,106.755,106.755,362499999.0
2008-01-21 00:40:00,106.755,106.755,106.73,106.74,218200000.0
2008-01-21 00:45:00,106.74,106.845,106.725,106.795,1452600004.0
2008-01-21 00:50:00,106.8,106.815,106.78,106.795,597100000.0
2008-01-21 00:55:00,106.795,106.82,106.775,106.81,414400000.0
2008-01-21 01:00:00,106.81,106.84,106.8,106.825,1926102912.0
2008-01-21 01:05:00,106.825,106.845,106.81,106.835,994300008.0
2008-01-21 01:10:00,106.835,106.885,106.83,106.875,2345199999.0
2008-01-21 01:15:00,106.875,106.88,106.835,106.835,2706200000.0
2008-01-21 01:20:00,106.845,106.865,106.82,106.83,2100899996.0
2008-01-21 01:25:00,106.83,106.855,106.825,106.84,2825400003.0
2008-01-21 01:30:00,106.835,106.84,106.815,106.825,1471599991.0
2008-01-21 01:35:00,106.825,106.855,106.815,106.825,1132899998.0
2008-01-21 01:40:00,106.825,106.865,106.825,106.865,470400000.0
2008-01-21 01:45:00,106.865,106.94,106.86,106.885,767600000.0
2008-01-21 01:50:00,106.885,106.905,106.88,106.88,599460000.0
2008-01-21 01:55:00,106.88,106.91,106.87,106.885,1041300002.0
2008-01-21 02:00:00,106.89,106.95,106.885,106.905,2261499997.0
2008-01-21 02:05:00,106.905,106.96,106.885,106.925,2700400023.0
2008-01-21 02:10:00,106.93,106.935,106.89,106.91,1353900003.0
2008-01-21 02:15:00,106.91,106.975,106.895,106.915,2844499991.0
2008-01-21 02:20:00,106.915,106.94,106.845,106.86,1281950009.0
2008-01-21 02:25:00,106.855,106.87,106.77,106.8,1065600000.0
2008-01-21 02:30:00,106.8,106.84,106.77,106.82,663862001.0
2008-01-21 02:35:00,106.82,106.845,106.79,106.825,307800000.0
2008-01-21 02:40:00,106.825,106.83,106.79,106.81,526100000.0
2008-01-21 02:45:00,106.81,106.845,106.79,106.845,386400000.0
2008-01-21 02:50:00,106.845,106.94,106.845,106.94,1010700002.0
2008-01-21 02:55:00,106.94,106.94,106.905,106.93,1662800001.0
2008-01-21 03:00:00,106.93,106.94,106.865,106.865,725100000.0
2008-01-21 03:05:00,106.865,106.89,106.85,106.885,1170100001.0
2008-01-21 03:10:00,106.885,106.885,106.865,106.875,844600000.0
2008-01-21 03:15:00,106.88,106.885,106.82,106.875,793200000.0
2008-01-21 03:20:00,106.875,106.875,106.825,106.83,344600000.0
2008-01-21 03:25:00,106.83,106.85,106.77,106.84,928000000.0
2008-01-21 03:30:00,106.84,106.9,106.825,106.895,901800001.0
2008-01-21 03:35:00,106.895,106.91,106.865,106.875,519800000.0
2008-01-21 03:40:00,106.88,106.9,106.865,106.88,406300000.0
2008-01-21 03:45:00,106.88,106.885,106.85,106.87,406900000.0
2008-01-21 03:50:00,106.87,106.88,106.84,106.845,461606419.0
2008-01-21 03:55:00,106.85,106.865,106.825,106.83,966999999.0
2008-01-21 04:00:00,106.825,106.84,106.815,106.82,713600000.0
2008-01-21 04:05:00,106.82,106.83,106.73,106.74,1997899999.0
2008-01-21 04:10:00,106.74,106.755,106.695,106.705,3047800003.0
2008-01-21 04:15:00,106.705,106.755,106.705,106.73,1233000002.0
2008-01-21 04:20:00,106.73,106.78,106.725,106.765,358300000.0
2008-01-21 04:25:00,106.765,106.78,106.745,106.75,508400000.0
2008-01-21 04:30:00,106.75,106.755,106.72,106.73,385200000.0
2008-01-21 04:35:00,106.73,106.775,106.72,106.775,233800000.0
2008-01-21 04:40:00,106.77,106.78,106.745,106.76,270600000.0
2008-01-21 04:45:00,106.76,106.76,106.735,106.735,592099997.0
2008-01-21 04:50:00,106.735,106.735,106.7,106.72,287300000.0
2008-01-21 04:55:00,106.72,106.77,106.71,106.76,601500004.0
2008-01-21 05:00:00,106.76,106.775,106.75,106.76,520500000.0
2008-01-21 05:05:00,106.76,106.78,106.755,106.77,322900000.0
2008-01-21 05:10:00,106.77,106.785,106.76,106.775,631800000.0
2008-01-21 05:15:00,106.77,106.78,106.75,106.77,236500000.0
2008-01-21 05:20:00,106.77,106.79,106.76,106.76,357400000.0
2008-01-21 05:25:00,106.76,106.77,106.745,106.76,1291999993.0
2008-01-21 05:30:00,106.755,106.77,106.69,106.705,1767100000.0
2008-01-21 05:35:00,106.705,106.83,106.7,106.805,2271100001.0
2008-01-21 05:40:00,106.805,106.87,106.775,106.865,3821400004.0
2008-01-21 05:45:00,106.865,106.865,106.755,106.775,4306699995.0
2008-01-21 05:50:00,106.775,106.81,106.775,106.805,1149000000.0
2008-01-21 05:55:00,106.805,106.86,106.79,106.86,1296900001.0
2008-01-21 06:00:00,106.86,106.87,106.83,106.85,861200004.0
2008-01-21 06:05:00,106.85,106.885,106.835,106.875,2091699998.0
2008-01-21 06:10:00,106.875,106.905,106.865,106.895,3166300007.0
2008-01-21 06:15:00,106.895,106.925,106.875,106.905,3850399976.0
2008-01-21 06:20:00,106.9,106.91,106.855,106.87,2153899999.0
2008-01-21 06:25:00,106.87,106.87,106.82,106.86,2683400016.0
2008-01-21 06:30:00,106.855,106.89,106.845,106.89,728560699.0
2008-01-21 06:35:00,106.89,106.9,106.85,106.855,587300003.0
2008-01-21 06:40:00,106.855,106.88,106.85,106.88,892900001.0
2008-01-21 06:45:00,106.88,106.905,106.85,106.875,2491899990.0
2008-01-21 06:50:00,106.875,106.905,106.815,106.825,2634800007.0
2008-01-21 06:55:00,106.825,106.85,106.785,106.815,2214800001.0
2008-01-21 07:00:00,106.815,106.83,106.69,106.69,5517299990.0
2008-01-21 07:05:00,106.69,106.775,106.69,106.755,2008500008.0
2008-01-21 07:10:00,106.755,106.79,106.7,106.785,3125800001.0
2008-01-21 07:15:00,106.785,106.81,106.755,106.805,452800004.0
2008-01-21 07:20:00,106.805,106.805,106.75,106.765,907400000.0
2008-01-21 07:25:00,106.77,106.785,106.745,106.765,553500001.0
2008-01-21 07:30:00,106.765,106.79,106.735,106.76,1153499998.0
2008-01-21 07:35:00,106.76,106.79,106.745,106.77,1829200003.0
2008-01-21 07:40:00,106.77,106.78,106.745,106.745,412600000.0
2008-01-21 07:45:00,106.745,106.755,106.725,106.745,524000001.0
2008-01-21 07:50:00,106.745,106.775,106.72,106.725,1558800004.0
2008-01-21 07:55:00,106.725,106.74,106.705,106.73,806800000.0
2008-01-21 08:00:00,106.73,106.73,106.645,106.68,2515700000.0
2008-01-21 08:05:00,106.68,106.725,106.665,106.705,3012000000.0
2008-01-21 08:10:00,106.705,106.72,106.685,106.72,4175999983.0
2008-01-21 08:15:00,106.72,106.72,106.675,106.685,5737199998.0
2008-01-21 08:20:00,106.69,106.695,106.65,106.67,1087305987.0
2008-01-21 08:25:00,106.665,106.72,106.655,106.705,1945600005.0
2008-01-21 08:30:00,106.705,106.71,106.65,106.67,1309499999.0
2008-01-21 08:35:00,106.675,106.69,106.66,106.67,557000000.0
2008-01-21 08:40:00,106.67,106.7,106.6,106.615,1041000001.0
2008-01-21 08:45:00,106.615,106.63,106.5,106.545,3798400009.0
2008-01-21 08:50:00,106.545,106.555,106.45,106.48,2714600011.0
2008-01-21 08:55:00,106.48,106.49,106.4,106.49,3026500020.0
2008-01-21 09:00:00,106.485,106.5,106.42,106.475,3891800025.0
2008-01-21 09:05:00,106.475,106.495,106.41,106.42,1660704835.0
2008-01-21 09:10:00,106.425,106.43,106.3,106.31,3850799987.0
2008-01-21 09:15:00,106.325,106.395,106.25,106.395,4501700004.0
2008-01-21 09:20:00,106.395,106.455,106.375,106.38,2396451911.0
2008-01-21 09:25:00,106.38,106.385,106.33,106.345,3940399992.0
2008-01-21 09:30:00,106.345,106.355,106.225,106.27,4302300010.0
2008-01-21 09:35:00,106.27,106.275,106.1,106.24,7557700018.0
2008-01-21 09:40:00,106.24,106.26,106.12,106.125,4117399997.0
2008-01-21 09:45:00,106.115,106.29,106.085,106.225,2958399997.0
2008-01-21 09:50:00,106.23,106.265,106.22,106.25,2397100004.0
2008-01-21 09:55:00,106.25,106.335,106.17,106.335,6940300012.0
2008-01-21 10:00:00,106.335,106.345,106.255,106.345,6767510890.0
2008-01-21 10:05:00,106.345,106.345,106.19,106.19,6626499997.0
2008-01-21 10:10:00,106.285,106.325,106.175,106.21,3974299989.0
2008-01-21 10:15:00,106.205,106.215,106.13,106.16,2882920000.0
2008-01-21 10:20:00,106.16,106.165,106.045,106.08,6101936025.0
2008-01-21 10:25:00,106.085,106.095,105.96,106.085,6142399972.0
2008-01-21 10:30:00,106.15,106.18,106.09,106.145,3674325355.0
2008-01-21 10:35:00,106.145,106.15,106.095,106.095,4125506715.0
2008-01-21 10:40:00,106.095,106.135,106.04,106.1,6338100017.0
2008-01-21 10:45:00,106.1,106.17,106.075,106.115,6685099993.0
2008-01-21 10:50:00,106.115,106.145,106.07,106.13,5904997445.0
2008-01-21 10:55:00,106.13,106.235,106.06,106.205,7658095135.0
2008-01-21 11:00:00,106.07,106.185,106.02,106.165,7299200060.0
2008-01-21 11:05:00,106.165,106.255,106.145,106.2,6652700005.0
2008-01-21 11:10:00,106.2,106.21,106.075,106.09,2613999993.0
2008-01-21 11:15:00,106.09,106.165,106.065,106.085,4094299994.0
2008-01-21 11:20:00,106.08,106.09,106.0,106.025,6032500031.0
2008-01-21 11:25:00,106.025,106.16,105.975,106.14,2850499984.0
2008-01-21 11:30:00,106.14,106.16,106.055,106.1,2387259223.0
2008-01-21 11:35:00,106.1,106.2,106.09,106.175,3358249995.0
2008-01-21 11:40:00,106.175,106.185,106.16,106.17,5975899985.0
2008-01-21 11:45:00,106.17,106.195,106.115,106.175,3005299997.0
2008-01-21 11:50:00,106.175,106.18,106.095,106.11,1155500005.0
2008-01-21 11:55:00,106.105,106.135,106.035,106.075,525199999.0
2008-01-21 12:00:00,106.075,106.145,106.005,106.13,3494200018.0
2008-01-21 12:05:00,106.13,106.13,106.035,106.07,3222799990.0
2008-01-21 12:10:00,106.07,106.105,106.055,106.065,1377200000.0
2008-01-21 12:15:00,106.06,106.12,106.05,106.085,3465700018.0
2008-01-21 12:20:00,106.085,106.1,106.07,106.075,870500001.0
2008-01-21 12:25:00,106.075,106.095,106.06,106.07,1570299997.0
2008-01-21 12:30:00,106.07,106.11,106.04,106.08,2088799987.0
2008-01-21 12:35:00,106.075,106.08,106.035,106.08,2381600010.0
2008-01-21 12:40:00,106.08,106.08,106.055,106.065,1560929244.0
2008-01-21 12:45:00,106.065,106.105,106.05,106.055,3572249752.0
2008-01-21 12:50:00,106.055,106.065,105.72,106.045,4806917655.0
2008-01-21 12:55:00,106.045,106.08,105.72,105.74,5322299993.0
2008-01-21 13:00:00,105.75,105.995,105.73,105.775,5085686091.0
2008-01-21 13:05:00,105.775,105.795,105.74,105.75,6417935807.0
2008-01-21 13:10:00,105.705,105.745,105.675,105.735,6497535796.0
2008-01-21 13:15:00,105.735,105.78,105.675,105.78,3727300003.0
2008-01-21 13:20:00,105.78,105.84,105.73,105.75,870100001.0
2008-01-21 13:25:00,105.75,105.815,105.735,105.785,5489700052.0
2008-01-21 13:30:00,105.78,105.9,105.775,105.885,5583599988.0
2008-01-21 13:35:00,105.88,105.9,105.78,105.845,5633700014.0
2008-01-21 13:40:00,105.845,105.845,105.695,105.735,4028800002.0
2008-01-21 13:45:00,105.93,105.93,105.695,105.73,5444300003.0
2008-01-21 13:50:00,105.73,105.82,105.725,105.735,2111600001.0
2008-01-21 13:55:00,105.735,105.765,105.725,105.755,4521299958.0
2008-01-21 14:00:00,105.755,105.795,105.725,105.735,1667200002.0
2008-01-21 14:05:00,105.735,105.785,105.725,105.765,889899999.0
2008-01-21 14:10:00,106.09,106.18,105.76,105.785,5674199987.0
2008-01-21 14:15:00,105.775,105.84,105.76,105.815,6675400016.0
2008-01-21 14:20:00,105.815,105.87,105.75,105.855,1987900000.0
2008-01-21 14:25:00,105.855,105.89,105.82,105.84,2240700005.0
2008-01-21 14:30:00,105.84,105.87,105.81,105.815,1756900005.0
2008-01-21 14:35:00,105.815,105.875,105.765,105.865,2265500004.0
2008-01-21 14:40:00,105.92,105.975,105.91,105.955,5718199969.0
2008-01-21 14:45:00,105.955,105.955,105.88,105.935,1265100003.0
2008-01-21 14:50:00,105.935,106.085,105.935,106.065,7255300011.0
2008-01-21 14:55:00,106.065,106.15,106.06,106.08,2029900031.0
2008-01-21 15:00:00,106.08,106.11,106.065,106.07,1468700002.0
2008-01-21 15:05:00,106.065,106.095,106.045,106.085,5122100059.0
2008-01-21 15:10:00,106.085,106.255,106.085,106.235,3138599993.0
2008-01-21 15:15:00,106.23,106.245,106.14,106.165,6913599957.0
2008-01-21 15:20:00,106.165,106.17,106.075,106.12,2644799990.0
2008-01-21 15:25:00,106.12,106.16,106.1,106.105,2134999998.0
2008-01-21 15:30:00,106.1,106.105,105.96,105.97,4699300006.0
2008-01-21 15:35:00,105.97,106.015,105.925,105.935,6943800010.0
2008-01-21 15:40:00,105.935,106.065,105.92,106.065,2334299983.0
2008-01-21 15:45:00,106.07,106.13,106.035,106.1,3765999992.0
2008-01-21 15:50:00,106.1,106.155,106.065,106.115,1433300006.0
2008-01-21 15:55:00,106.115,106.185,106.115,106.155,2066900006.0
2008-01-21 16:00:00,106.155,106.16,106.055,106.16,3804499981.0
2008-01-21 16:05:00,106.155,106.16,106.115,106.115,1299900007.0
2008-01-21 16:10:00,106.115,106.135,106.07,106.135,2051200009.0
2008-01-21 16:15:00,106.135,106.135,106.09,106.125,2273200052.0
2008-01-21 16:20:00,106.12,106.18,106.115,106.145,1645699987.0
2008-01-21 16:25:00,106.145,106.145,106.045,106.07,809243252.0
2008-01-21 16:30:00,106.07,106.09,106.015,106.02,1461399999.0
2008-01-21 16:35:00,106.02,106.12,106.02,106.095,1964100001.0
2008-01-21 16:40:00,106.095,106.12,106.045,106.08,2334799993.0
2008-01-21 16:45:00,106.08,106.085,106.005,106.03,2675100007.0
2008-01-21 16:50:00,106.03,106.115,106.03,106.115,711750741.0
2008-01-21 16:55:00,106.11,106.175,106.105,106.125,4080000005.0
2008-01-21 17:00:00,106.125,106.135,105.96,105.99,3016900010.0
2008-01-21 17:05:00,105.99,106.065,105.975,106.035,3347300000.0
2008-01-21 17:10:00,106.035,106.055,105.995,106.04,2822899997.0
2008-01-21 17:15:00,105.92,106.075,105.92,106.05,5321600061.0
2008-01-21 17:20:00,106.05,106.07,106.035,106.055,2123900007.0
2008-01-21 17:25:00,106.055,106.06,105.885,105.9,3832800032.0
2008-01-21 17:30:00,105.895,105.95,105.85,105.86,3262399993.0
2008-01-21 17:35:00,105.86,105.935,105.855,105.915,4404850010.0
2008-01-21 17:40:00,105.915,105.915,105.875,105.875,4087599993.0
2008-01-21 17:45:00,105.875,105.915,105.87,105.895,4619400004.0
2008-01-21 17:50:00,105.895,105.9,105.79,105.8,7614099999.0
2008-01-21 17:55:00,105.8,105.84,105.725,105.83,5667300045.0
2008-01-21 18:00:00,105.83,106.02,105.82,105.905,5969700005.0
2008-01-21 18:05:00,105.905,105.97,105.895,105.97,3995522153.0
2008-01-21 18:10:00,105.965,105.99,105.89,105.95,3655292533.0
2008-01-21 18:15:00,105.94,105.985,105.91,105.935,3579499999.0
2008-01-21 18:20:00,105.935,106.1,105.935,105.985,1906400001.0
2008-01-21 18:25:00,105.985,106.025,105.865,105.9,1651700005.0
2008-01-21 18:30:00,105.885,105.98,105.885,105.975,2441450002.0
2008-01-21 18:35:00,105.975,105.975,105.935,105.945,1769600003.0
2008-01-21 18:40:00,105.945,105.945,105.85,105.855,1970099990.0
2008-01-21 18:45:00,105.855,105.945,105.84,105.94,355800000.0
2008-01-21 18:50:00,105.935,106.04,105.91,106.04,2047999997.0
2008-01-21 18:55:00,106.04,106.07,105.87,105.91,2219200007.0
2008-01-21 19:00:00,105.91,106.04,105.905,106.03,1869800014.0
2008-01-21 19:05:00,106.03,106.04,105.9,105.905,1889200003.0
2008-01-21 19:10:00,105.9,105.99,105.9,105.99,1415600006.0
2008-01-21 19:15:00,105.99,105.99,105.92,105.95,1400299998.0
2008-01-21 19:20:00,105.955,105.955,105.885,105.905,1635100000.0
2008-01-21 19:25:00,105.905,105.92,105.87,105.875,985300000.0
2008-01-21 19:30:00,105.875,105.9,105.86,105.9,2453500019.0
2008-01-21 19:35:00,105.9,105.945,105.875,105.945,3309400004.0
2008-01-21 19:40:00,105.945,105.975,105.915,105.94,5744299959.0
2008-01-21 19:45:00,105.94,106.015,105.935,106.015,4068699996.0
2008-01-21 19:50:00,106.015,106.055,105.985,105.995,4011200012.0
2008-01-21 19:55:00,105.995,106.165,105.995,106.13,4082999995.0
2008-01-21 20:00:00,106.13,106.175,106.055,106.105,4435599985.0
2008-01-21 20:05:00,106.105,106.135,106.07,106.095,3565199992.0
2008-01-21 20:10:00,106.095,106.115,106.055,106.065,2373700001.0
2008-01-21 20:15:00,106.065,106.085,105.995,106.005,1566099999.0
2008-01-21 20:20:00,106.0,106.085,106.0,106.065,2271400011.0
2008-01-21 20:25:00,106.065,106.095,106.045,106.095,2333700007.0
2008-01-21 20:30:00,106.095,106.145,106.085,106.145,1986699998.0
2008-01-21 20:35:00,106.145,106.145,106.04,106.045,3311899967.0
2008-01-21 20:40:00,106.06,106.08,106.01,106.035,1959600004.0
2008-01-21 20:45:00,106.035,106.05,106.015,106.035,1845199977.0
2008-01-21 20:50:00,106.035,106.08,106.01,106.035,2769599979.0
2008-01-21 20:55:00,106.035,106.075,106.02,106.065,1907999978.0
2008-01-21 21:00:00,106.065,106.065,106.01,106.025,2078699995.0
2008-01-21 21:05:00,106.025,106.05,106.025,106.025,1506200002.0
2008-01-21 21:10:00,106.035,106.05,106.03,106.05,1318599998.0
2008-01-21 21:15:00,106.05,106.05,106.04,106.045,845799999.0
2008-01-21 21:20:00,106.045,106.05,106.04,106.05,253600000.0
2008-01-21 21:25:00,106.05,106.07,106.04,106.065,1853099988.0
2008-01-21 21:30:00,106.065,106.075,106.05,106.06,1832800002.0
2008-01-21 21:35:00,106.05,106.07,106.04,106.06,1116599999.0
2008-01-21 21:40:00,106.06,106.06,106.04,106.055,1230400008.0
2008-01-21 21:45:00,106.055,106.08,106.05,106.05,924999999.0
2008-01-21 21:50:00,106.05,106.08,106.05,106.075,1836100013.0
2008-01-21 21:55:00,106.075,106.085,106.06,106.06,2434000008.0
2008-01-21 22:00:00,106.075,106.09,106.06,106.09,833499999.0
2008-01-21 22:05:00,106.09,106.09,106.09,106.09,237000000.0
2008-01-21 22:10:00,106.09,106.11,106.09,106.11,3379700000.0
2008-01-21 22:15:00,106.11,106.12,106.09,106.09,6236700048.0
2008-01-21 22:20:00,106.09,106.12,106.09,106.09,3553100000.0
2008-01-21 22:25:00,106.1,106.1,106.09,106.1,3800200000.0
2008-01-21 22:30:00,106.1,106.1,105.85,106.1,2326800000.0
2008-01-21 22:35:00,105.91,106.145,105.91,105.94,8189200013.0
2008-01-21 22:40:00,106.12,106.15,106.11,106.14,5963200006.0
2008-01-21 22:45:00,106.14,106.14,105.93,106.1,6120500000.0
2008-01-21 22:50:00,105.97,106.06,105.96,106.03,3514099985.0
2008-01-21 22:55:00,106.03,106.03,105.945,105.96,3444900011.0
2008-01-21 23:00:00,105.96,105.98,105.93,105.96,2710499992.0
2008-01-21 23:05:00,105.96,105.98,105.95,105.97,1488000005.0
2008-01-21 23:10:00,105.97,106.04,105.96,106.04,2978400014.0
2008-01-21 23:15:00,106.04,106.05,105.995,106.01,2342900015.0
2008-01-21 23:20:00,106.01,106.02,105.95,105.96,2145600013.0
2008-01-21 23:25:00,105.97,106.0,105.86,105.86,3761100006.0
2008-01-21 23:30:00,105.86,105.88,105.795,105.87,4228000010.0
2008-01-21 23:35:00,105.88,105.95,105.87,105.94,2857299993.0
2008-01-21 23:40:00,105.94,105.94,105.905,105.915,1053400005.0
2008-01-21 23:45:00,105.915,105.98,105.91,105.93,2557999984.0
2008-01-21 23:50:00,105.94,105.97,105.92,105.93,3903500002.0
2008-01-21 23:55:00,105.93,105.97,105.915,105.95,1043199999.0
2008-01-22 00:00:00,105.95,105.98,105.93,105.96,1654099997.0
2008-01-22 00:05:00,105.96,105.96,105.69,105.96,1786800000.0
2008-01-22 00:10:00,105.96,105.96,105.82,105.84,1632500005.0
2008-01-22 00:15:00,105.85,105.86,105.81,105.83,3197800003.0
2008-01-22 00:20:00,105.83,105.83,105.74,105.75,6346699995.0
2008-01-22 00:25:00,105.75,105.81,105.74,105.77,3451300012.0
2008-01-22 00:30:00,105.78,105.78,105.75,105.77,3743600010.0
2008-01-22 00:35:00,105.77,105.77,105.69,105.71,6248700007.0
2008-01-22 00:40:00,105.72,105.73,105.71,105.73,3629400007.0
2008-01-22 00:45:00,105.73,105.735,105.71,105.72,1192600006.0
2008-01-22 00:50:00,105.715,105.72,105.69,105.705,3127100001.0
2008-01-22 00:55:00,105.7,105.73,105.69,105.72,2495299997.0
2008-01-22 01:00:00,105.71,105.73,105.7,105.7,1546344300.0
2008-01-22 01:05:00,105.705,105.74,105.69,105.735,1961100000.0
2008-01-22 01:10:00,105.735,105.78,105.735,105.745,4165700012.0
2008-01-22 01:15:00,105.745,105.77,105.7,105.72,2626700000.0
2008-01-22 01:20:00,105.72,105.74,105.695,105.72,2822999987.0
2008-01-22 01:25:00,105.715,105.72,105.695,105.705,798100003.0
2008-01-22 01:30:00,105.705,105.745,105.7,105.74,1729400000.0
2008-01-22 01:35:00,105.74,105.76,105.73,105.73,4128300034.0
2008-01-22 01:40:00,105.73,105.74,105.7,105.72,4932100000.0
2008-01-22 01:45:00,105.72,105.73,105.69,105.7,2887200000.0
2008-01-22 01:50:00,105.7,105.7,105.62,105.63,5698799994.0
2008-01-22 01:55:00,105.63,105.665,105.62,105.64,4830399998.0
2008-01-22 02:00:00,105.64,105.75,105.615,105.745,5340899999.0
2008-01-22 02:05:00,105.745,105.77,105.61,105.655,4320699999.0
2008-01-22 02:10:00,105.66,105.72,105.65,105.72,5504898730.0
2008-01-22 02:15:00,105.89,105.89,105.8,105.8,5989636791.0
2008-01-22 02:20:00,105.8,105.86,105.78,105.81,4106953559.0
2008-01-22 02:25:00,105.81,105.85,105.8,105.8,3930800002.0
2008-01-22 02:30:00,105.805,105.83,105.72,105.82,7430499991.0
2008-01-22 02:35:00,105.82,105.85,105.75,105.84,3051099996.0
2008-01-22 02:40:00,105.84,105.88,105.83,105.88,4532498751.0
2008-01-22 02:45:00,105.87,105.88,105.82,105.87,3741785080.0
2008-01-22 02:50:00,105.87,105.93,105.85,105.89,6357527194.0
2008-01-22 02:55:00,105.89,106.0,105.87,105.93,6382799990.0
2008-01-22 03:00:00,105.93,105.94,105.86,105.89,5162499995.0
2008-01-22 03:05:00,105.89,105.9,105.85,105.88,3961200001.0
2008-01-22 03:10:00,105.875,105.92,105.865,105.88,3758000004.0
2008-01-22 03:15:00,105.88,105.94,105.865,105.94,3795600000.0
2008-01-22 03:20:00,105.94,106.08,105.93,106.025,5686100000.0
2008-01-22 03:25:00,106.025,106.06,105.99,106.05,6433800003.0
2008-01-22 03:30:00,106.42,106.5,106.05,106.145,8726199979.0
2008-01-22 03:35:00,106.15,106.21,106.13,106.15,5508200006.0
2008-01-22 03:40:00,106.15,106.35,106.14,106.285,5923800006.0
2008-01-22 03:45:00,106.28,106.37,106.235,106.29,6550917122.0
2008-01-22 03:50:00,106.29,106.36,106.21,106.25,8126700038.0
2008-01-22 03:55:00,106.25,106.28,106.155,106.155,4233388442.0
2008-01-22 04:00:00,106.155,106.26,106.15,106.195,6230099996.0
2008-01-22 04:05:00,106.195,106.32,106.14,106.3,5986065800.0
2008-01-22 04:10:00,106.14,106.205,106.11,106.17,7642665812.0
2008-01-22 04:15:00,106.17,106.2,106.165,106.17,4819200011.0
2008-01-22 04:20:00,106.17,106.36,106.17,106.325,4686500016.0
2008-01-22 04:25:00,106.325,106.44,106.26,106.425,5862799982.0
2008-01-22 04:30:00,106.425,106.5,106.35,106.43,6302200002.0
2008-01-22 04:35:00,106.43,106.43,106.305,106.34,5505499992.0
2008-01-22 04:40:00,106.34,106.37,106.335,106.34,3658200000.0
2008-01-22 04:45:00,106.34,106.36,106.29,106.33,2961499983.0
2008-01-22 04:50:00,106.33,106.33,106.255,106.28,4474999996.0
2008-01-22 04:55:00,106.28,106.38,106.245,106.38,4542452959.0
2008-01-22 05:00:00,106.38,106.395,106.3,106.34,3215707057.0
2008-01-22 05:05:00,106.34,106.34,106.29,106.3,3802700010.0
2008-01-22 05:10:00,106.3,106.32,106.275,106.28,2085300002.0
2008-01-22 05:15:00,106.28,106.29,106.18,106.18,2188200006.0
2008-01-22 05:20:00,106.185,106.22,106.14,106.19,5003300000.0
2008-01-22 05:25:00,106.19,106.315,106.165,106.3,3114000000.0
2008-01-22 05:30:00,106.3,106.31,106.2,106.22,2734400000.0
2008-01-22 05:35:00,106.22,106.33,106.21,106.32,3109500001.0
2008-01-22 05:40:00,106.32,106.35,106.31,106.345,4441999999.0
2008-01-22 05:45:00,106.34,106.405,106.33,106.34,3162125999.0
2008-01-22 05:50:00,106.34,106.36,106.31,106.33,3513350356.0
2008-01-22 05:55:00,106.33,106.35,106.14,106.15,4386000024.0
2008-01-22 06:00:00,106.33,106.33,106.23,106.255,6452870588.0
2008-01-22 06:05:00,106.25,106.275,106.21,106.215,5123000005.0
2008-01-22 06:10:00,106.215,106.25,106.16,106.205,5965949946.0
2008-01-22 06:15:00,106.205,106.21,106.07,106.12,8579670285.0
2008-01-22 06:20:00,106.04,106.105,106.02,106.03,6363085892.0
2008-01-22 06:25:00,106.0,106.05,105.89,106.05,7246768635.0
2008-01-22 06:30:00,106.14,106.14,106.0,106.03,6490950965.0
2008-01-22 06:35:00,106.035,106.04,105.99,106.04,2252471274.0
2008-01-22 06:40:00,106.04,106.055,105.99,106.01,2606100001.0
2008-01-22 06:45:00,106.01,106.07,105.97,106.0,3552405599.0
2008-01-22 06:50:00,106.0,106.09,106.0,106.05,5786199997.0
2008-01-22 06:55:00,106.05,106.19,106.04,106.155,5713476460.0
2008-01-22 07:00:00,106.15,106.16,106.02,106.06,3189268238.0
2008-01-22 07:05:00,106.06,106.09,105.995,106.085,5207699999.0
2008-01-22 07:10:00,106.08,106.1,106.055,106.07,1054900000.0
2008-01-22 07:15:00,106.07,106.105,106.04,106.055,3050500004.0
2008-01-22 07:20:00,106.055,106.055,106.0,106.0,1628700000.0
2008-01-22 07:25:00,106.005,106.17,105.995,106.145,4053899999.0
2008-01-22 07:30:00,106.145,106.2,106.0,106.195,7127299987.0
2008-01-22 07:35:00,106.195,106.23,106.1,106.135,6312700020.0
2008-01-22 07:40:00,106.14,106.15,106.1,106.12,2425900000.0
2008-01-22 07:45:00,106.125,106.24,106.12,106.22,6963900015.0
2008-01-22 07:50:00,106.22,106.22,106.12,106.12,6217700011.0
2008-01-22 07:55:00,106.12,106.14,106.045,106.095,7352512617.0
2008-01-22 08:00:00,106.095,106.21,106.065,106.18,7563500012.0
2008-01-22 08:05:00,106.18,106.195,106.13,106.14,2908888418.0
2008-01-22 08:10:00,106.14,106.17,106.125,106.16,3542199999.0
2008-01-22 08:15:00,106.16,106.165,106.07,106.075,3672899988.0
2008-01-22 08:20:00,106.075,106.1,106.025,106.09,5088900020.0
2008-01-22 08:25:00,106.09,106.1,106.04,106.06,5665900007.0
2008-01-22 08:30:00,106.06,106.07,105.97,106.01,6963200002.0
2008-01-22 08:35:00,106.015,106.04,105.905,106.04,5669399993.0
2008-01-22 08:40:00,106.035,106.11,106.03,106.055,5157884945.0
2008-01-22 08:45:00,106.06,106.065,106.0,106.05,5382299993.0
2008-01-22 08:50:00,106.05,106.05,105.96,106.0,7787599995.0
2008-01-22 08:55:00,106.0,106.06,105.94,105.99,5525295726.0
2008-01-22 09:00:00,106.0,106.01,105.83,105.84,6961084762.0
2008-01-22 09:05:00,105.895,105.98,105.8,105.935,8405725583.0
2008-01-22 09:10:00,105.935,105.95,105.83,105.88,7768037349.0
2008-01-22 09:15:00,105.88,105.98,105.86,105.91,7401018522.0
2008-01-22 09:20:00,105.91,106.07,105.89,105.98,6973499997.0
2008-01-22 09:25:00,105.98,106.065,105.97,106.055,5060963475.0
2008-01-22 09:30:00,106.055,106.25,105.95,106.16,7062300011.0
2008-01-22 09:35:00,106.18,106.2,105.98,105.985,8710200000.0
2008-01-22 09:40:00,105.985,106.29,105.975,106.02,8874700042.0
2008-01-22 09:45:00,106.015,106.36,105.96,106.25,10492899954.0
2008-01-22 09:50:00,106.23,106.25,105.835,105.97,8863899946.0
2008-01-22 09:55:00,105.975,106.05,105.915,106.0,8088398910.0
2008-01-22 10:00:00,106.0,106.41,105.83,105.85,9851489937.0
2008-01-22 10:05:00,105.855,105.915,105.81,105.9,5529099979.0
2008-01-22 10:10:00,105.9,105.93,105.835,105.9,9294099986.0
2008-01-22 10:15:00,106.37,106.39,105.91,105.92,8060299994.0
2008-01-22 10:20:00,105.92,106.23,105.92,106.18,8339085102.0
2008-01-22 10:25:00,106.175,106.505,106.175,106.31,8803410383.0
2008-01-22 10:30:00,106.31,106.45,106.15,106.15,8478699967.0
2008-01-22 10:35:00,106.43,106.45,106.17,106.43,9459300012.0
2008-01-22 10:40:00,106.44,106.44,106.21,106.23,8716349997.0
2008-01-22 10:45:00,106.23,106.36,106.22,106.35,9592499961.0
2008-01-22 10:50:00,106.36,106.39,106.225,106.225,10547499945.0
2008-01-22 10:55:00,106.225,106.46,106.2,106.425,5453500038.0
2008-01-22 11:00:00,106.425,106.425,106.275,106.345,4482250010.0
2008-01-22 11:05:00,106.345,106.62,106.33,106.515,3778452605.0
2008-01-22 11:10:00,106.51,106.52,106.31,106.38,6755100015.0
2008-01-22 11:15:00,106.38,106.39,106.295,106.35,5047185490.0
2008-01-22 11:20:00,106.35,106.435,106.345,106.36,3865400005.0
2008-01-22 11:25:00,106.36,106.46,106.295,106.46,4235599996.0
2008-01-22 11:30:00,106.46,106.515,106.37,106.415,3956700007.0
2008-01-22 11:35:00,106.415,106.455,106.395,106.44,4420000005.0
2008-01-22 11:40:00,106.44,106.455,106.365,106.395,3318700013.0
2008-01-22 11:45:00,106.39,106.4,106.315,106.36,4403300003.0
2008-01-22 11:50:00,106.35,106.465,106.315,106.39,5198360047.0
2008-01-22 11:55:00,106.39,106.51,106.355,106.455,3105100001.0
2008-01-22 12:00:00,106.45,106.47,106.42,106.455,1054399999.0
2008-01-22 12:05:00,106.455,106.455,106.375,106.385,2092700000.0
2008-01-22 12:10:00,106.385,106.515,106.365,106.495,5443799991.0
2008-01-22 12:15:00,106.495,106.545,106.455,106.485,3188969988.0
2008-01-22 12:20:00,106.485,106.485,106.37,106.375,2263600019.0
2008-01-22 12:25:00,106.375,106.44,106.36,106.43,938000002.0
2008-01-22 12:30:00,106.43,106.52,106.39,106.445,1594800003.0
2008-01-22 12:35:00,106.445,106.465,106.38,106.405,1201600006.0
2008-01-22 12:40:00,106.405,106.44,106.35,106.35,654700000.0
2008-01-22 12:45:00,106.35,106.38,106.31,106.37,1020100000.0
2008-01-22 12:50:00,106.37,106.41,106.335,106.395,2940900015.0
2008-01-22 12:55:00,106.395,106.455,106.38,106.425,3802899986.0
2008-01-22 13:00:00,106.425,106.49,106.375,106.435,6212449998.0
2008-01-22 13:05:00,106.435,106.485,106.19,106.19,6337999996.0
2008-01-22 13:10:00,106.4,106.47,106.395,106.4,5523799992.0
2008-01-22 13:15:00,106.4,106.555,106.375,106.5,3286200000.0
2008-01-22 13:20:00,106.5,106.64,106.45,106.61,4055999999.0
2008-01-22 13:25:00,106.61,106.615,106.515,106.53,4420399997.0
2008-01-22 13:30:00,106.52,106.545,106.45,106.545,5731700005.0
2008-01-22 13:35:00,106.545,106.545,106.46,106.48,6422699958.0
2008-01-22 13:40:00,106.48,106.495,106.16,106.18,10052699955.0
2008-01-22 13:45:00,106.42,106.43,106.23,106.36,9974299998.0
2008-01-22 13:50:00,106.36,106.47,106.13,106.46,7706000052.0
2008-01-22 13:55:00,106.46,106.48,106.38,106.395,8512400008.0
2008-01-22 14:00:00,106.39,106.42,106.23,106.32,9133099983.0
2008-01-22 14:05:00,106.35,106.43,106.2,106.2,6395708308.0
2008-01-22 14:10:00,106.2,106.25,106.09,106.19,5996996926.0
2008-01-22 14:15:00,106.19,106.3,106.095,106.135,4712911606.0
2008-01-22 14:20:00,106.135,106.32,106.135,106.315,4191643020.0
2008-01-22 14:25:00,106.31,106.31,106.11,106.15,4996511626.0
2008-01-22 14:30:00,106.15,106.22,106.075,106.15,5333349993.0
2008-01-22 14:35:00,106.15,106.24,106.13,106.22,7465200037.0
2008-01-22 14:40:00,106.22,106.53,106.17,106.19,4934000004.0
2008-01-22 14:45:00,106.19,106.36,106.19,106.34,4934799957.0
2008-01-22 14:50:00,106.34,106.34,106.145,106.22,5567600002.0
2008-01-22 14:55:00,106.21,106.365,106.195,106.32,6856349989.0
2008-01-22 15:00:00,106.32,106.34,106.245,106.32,6826044025.0
2008-01-22 15:05:00,106.345,106.41,106.255,106.295,6014900024.0
2008-01-22 15:10:00,106.295,106.345,106.26,106.335,3657718224.0
2008-01-22 15:15:00,106.34,106.34,106.255,106.285,3087199996.0
2008-01-22 15:20:00,106.285,106.915,106.285,106.735,2932930630.0
2008-01-22 15:25:00,106.725,106.79,106.595,106.74,3203685692.0
2008-01-22 15:30:00,106.735,106.735,106.365,106.535,3011051364.0
2008-01-22 15:35:00,106.535,106.68,106.445,106.59,1716285110.0
2008-01-22 15:40:00,106.59,106.64,106.455,106.475,1056811360.0
2008-01-22 15:45:00,106.48,106.505,106.225,106.26,1432761834.0
2008-01-22 15:50:00,106.26,106.325,106.145,106.26,1598404807.0
2008-01-22 15:55:00,106.27,106.285,106.055,106.075,3822450005.0
2008-01-22 16:00:00,106.075,106.205,106.055,106.165,3429858477.0
2008-01-22 16:05:00,106.165,106.285,106.15,106.285,935750002.0
2008-01-22 16:10:00,106.285,106.36,106.28,106.325,3510099995.0
2008-01-22 16:15:00,106.325,106.365,106.3,106.34,935299999.0
2008-01-22 16:20:00,106.345,106.36,106.225,106.25,1292700002.0
2008-01-22 16:25:00,106.25,106.295,106.205,106.26,671700000.0
2008-01-22 16:30:00,106.26,106.385,106.2,106.375,869580088.0
2008-01-22 16:35:00,106.385,106.555,106.355,106.48,2085930762.0
2008-01-22 16:40:00,106.48,106.49,106.43,106.46,1568700001.0
2008-01-22 16:45:00,106.46,106.495,106.43,106.47,553300000.0
2008-01-22 16:50:00,106.47,106.62,106.44,106.5,4458599999.0
2008-01-22 16:55:00,106.5,106.5,106.415,106.49,5465299988.0
2008-01-22 17:00:00,106.495,106.76,106.42,106.47,8252800004.0
2008-01-22 17:05:00,106.48,106.8,106.47,106.6,9066699995.0
2008-01-22 17:10:00,106.605,106.87,106.485,106.83,7829900051.0
2008-01-22 17:15:00,106.84,106.85,106.72,106.72,8419500000.0
2008-01-22 17:20:00,106.73,106.74,106.66,106.715,8712700000.0
2008-01-22 17:25:00,106.72,106.78,106.59,106.64,8836400876.0
2008-01-22 17:30:00,106.64,106.81,106.53,106.63,6671873463.0
2008-01-22 17:35:00,106.57,106.59,106.5,106.56,6504799996.0
2008-01-22 17:40:00,106.56,106.78,106.555,106.65,7429399992.0
2008-01-22 17:45:00,106.65,106.71,106.56,106.56,6483966039.0
2008-01-22 17:50:00,106.56,106.62,106.52,106.55,5550899988.0
2008-01-22 17:55:00,106.545,106.825,106.545,106.815,4616599987.0
2008-01-22 18:00:00,106.815,106.835,106.7,106.755,4821899997.0
2008-01-22 18:05:00,106.75,106.92,106.7,106.9,8528498018.0
2008-01-22 18:10:00,106.76,106.78,106.69,106.72,7968000005.0
2008-01-22 18:15:00,106.845,106.86,106.66,106.68,8011899959.0
2008-01-22 18:20:00,106.67,106.73,106.645,106.67,9439500010.0
2008-01-22 18:25:00,106.74,106.83,106.685,106.82,8487600000.0
2008-01-22 18:30:00,106.8,106.82,106.64,106.77,8200056233.0
2008-01-22 18:35:00,106.64,106.78,106.62,106.74,9555256234.0
2008-01-22 18:40:00,106.71,106.79,106.67,106.68,6610700000.0
2008-01-22 18:45:00,106.81,106.83,106.76,106.77,7378399996.0
2008-01-22 18:50:00,106.78,106.85,106.755,106.76,8989199997.0
2008-01-22 18:55:00,106.76,106.77,106.67,106.77,8679814784.0
2008-01-22 19:00:00,106.83,106.87,106.7,106.725,6353499997.0
2008-01-22 19:05:00,106.725,106.78,106.7,106.78,5346500003.0
2008-01-22 19:10:00,106.78,107.03,106.71,106.92,8546200003.0
2008-01-22 19:15:00,106.94,106.94,106.84,106.89,9796500005.0
2008-01-22 19:20:00,106.88,106.92,106.7,106.89,9103700003.0
2008-01-22 19:25:00,106.88,106.92,106.76,106.83,8677900008.0
2008-01-22 19:30:00,106.83,106.84,106.755,106.78,7022699999.0
2008-01-22 19:35:00,106.78,106.82,106.725,106.8,8731299997.0
2008-01-22 19:40:00,106.76,106.87,106.755,106.78,9535600000.0
2008-01-22 19:45:00,106.8,106.81,106.7,106.78,9579000000.0
2008-01-22 19:50:00,106.78,106.83,106.72,106.83,8912699992.0
2008-01-22 19:55:00,106.83,106.87,106.61,106.86,6990899999.0
2008-01-22 20:00:00,106.86,106.89,106.6,106.86,8938000025.0
2008-01-22 20:05:00,106.86,106.94,106.825,106.92,6894399988.0
2008-01-22 20:10:00,106.92,107.02,106.38,106.94,8959600000.0
2008-01-22 20:15:00,106.94,106.95,106.4,106.52,9257300132.0
2008-01-22 20:20:00,106.53,106.56,106.47,106.5,10297500165.0
2008-01-22 20:25:00,106.49,106.54,106.48,106.5,10297500165.0
2008-01-22 20:30:00,106.49,106.5,106.43,106.47,10297500165.0
2008-01-22 20:35:00,106.49,106.49,106.46,106.46,8238000132.0
2008-01-22 20:40:00,106.47,106.81,106.4,106.44,10241500132.0
2008-01-22 20:45:00,106.43,106.46,106.41,106.44,10017500000.0
2008-01-22 20:50:00,106.43,106.48,106.42,106.43,10017500000.0
2008-01-22 20:55:00,106.44,106.65,106.43,106.47,9198100001.0
2008-01-22 21:00:00,106.46,106.63,106.41,106.56,7843200000.0
2008-01-22 21:05:00,106.56,106.56,106.45,106.51,8870399982.0
2008-01-22 21:10:00,106.42,106.47,106.36,106.41,9605899994.0
2008-01-22 21:15:00,106.46,106.46,106.39,106.44,9751200004.0
2008-01-22 21:20:00,106.43,106.56,106.43,106.51,8506499993.0
2008-01-22 21:25:00,106.51,106.54,106.475,106.51,8139399999.0
2008-01-22 21:30:00,106.51,106.515,106.445,106.475,8736699998.0
2008-01-22 21:35:00,106.48,106.62,106.47,106.55,9887299997.0
2008-01-22 21:40:00,106.47,106.58,106.415,106.44,8914254461.0
2008-01-22 21:45:00,106.62,106.65,106.43,106.63,7839100002.0
2008-01-22 21:50:00,106.455,106.63,106.425,106.58,8750000005.0
2008-01-22 21:55:00,106.59,106.61,106.45,106.48,8770260007.0
2008-01-22 22:00:00,106.57,106.57,106.42,106.43,7526975369.0
2008-01-22 22:05:00,106.43,106.58,106.43,106.56,7754499973.0
2008-01-22 22:10:00,106.57,106.57,106.42,106.51,9686300004.0
2008-01-22 22:15:00,106.52,106.54,106.46,106.46,9288500010.0
2008-01-22 22:20:00,106.47,106.47,106.41,106.44,9288500010.0
2008-01-22 22:25:00,106.42,106.44,106.41,106.44,9288500010.0
2008-01-22 22:30:00,106.43,106.43,106.32,106.37,9288500010.0
2008-01-22 22:35:00,106.38,106.6,106.36,106.57,9288500010.0
2008-01-22 22:40:00,106.43,106.59,106.43,106.56,5939700042.0
2008-01-22 22:45:00,106.43,106.68,106.43,106.65,7792100000.0
2008-01-22 22:50:00,106.645,106.65,106.42,106.45,6189807727.0
2008-01-22 22:55:00,106.595,106.62,106.41,106.42,5723454325.0
2008-01-22 23:00:00,106.43,106.5,106.39,106.42,8099493200.0
2008-01-22 23:05:00,106.4,106.59,106.39,106.4,8346346600.0
2008-01-22 23:10:00,106.42,106.44,106.39,106.41,7161000000.0
2008-01-22 23:15:00,106.42,106.45,106.38,106.41,7161000000.0
2008-01-22 23:20:00,106.42,106.49,106.4,106.45,7126699999.0
2008-01-22 23:25:00,106.45,106.5,106.4,106.49,10061700008.0
2008-01-22 23:30:00,106.445,106.5,106.355,106.37,9409199888.0
2008-01-22 23:35:00,106.49,106.52,106.42,106.45,7072706200.0
2008-01-22 23:40:00,106.45,106.475,106.43,106.465,5361021749.0
2008-01-22 23:45:00,106.465,106.475,106.43,106.435,3589320145.0
2008-01-22 23:50:00,106.435,106.47,106.43,106.47,7758400000.0
2008-01-22 23:55:00,106.47,106.66,106.42,106.43,8227500000.0
2008-01-23 00:00:00,106.41,106.44,106.37,106.41,6307800001.0
2008-01-23 00:05:00,106.71,106.72,106.39,106.41,8795800006.0
2008-01-23 00:10:00,106.42,106.7,106.405,106.42,10001800026.0
2008-01-23 00:15:00,106.71,106.74,106.69,106.74,8452000000.0
2008-01-23 00:20:00,106.75,106.76,106.41,106.44,8068600008.0
2008-01-23 00:25:00,106.45,106.74,106.425,106.48,9062800004.0
2008-01-23 00:30:00,106.51,106.69,106.46,106.49,8843600009.0
2008-01-23 00:35:00,106.49,106.54,106.485,106.52,6979100000.0
2008-01-23 00:40:00,106.52,106.66,106.52,106.6,5079900000.0
2008-01-23 00:45:00,106.6,106.63,106.56,106.595,4209400001.0
2008-01-23 00:50:00,106.595,106.625,106.585,106.605,2786900000.0
2008-01-23 00:55:00,106.605,106.715,106.6,106.68,2605799989.0
2008-01-23 01:00:00,106.68,106.725,106.68,106.715,4575900000.0
2008-01-23 01:05:00,106.715,106.76,106.69,106.72,3087300000.0
2008-01-23 01:10:00,106.72,106.755,106.685,106.73,4051000001.0
2008-01-23 01:15:00,106.735,106.76,106.695,106.745,5520399988.0
2008-01-23 01:20:00,106.745,107.33,106.71,106.715,6162699998.0
2008-01-23 01:25:00,106.715,106.75,106.69,106.72,4858299999.0
2008-01-23 01:30:00,107.22,107.22,106.86,106.95,8476500020.0
2008-01-23 01:35:00,106.94,107.02,106.76,106.81,8476500020.0
2008-01-23 01:40:00,106.81,107.165,106.72,107.12,6474099988.0
2008-01-23 01:45:00,107.12,107.185,107.01,107.165,5385800005.0
2008-01-23 01:50:00,107.165,107.21,107.08,107.1,6404799999.0
2008-01-23 01:55:00,107.1,107.12,107.07,107.1,5923299999.0
2008-01-23 02:00:00,107.1,107.1,107.055,107.06,4149700000.0
2008-01-23 02:05:00,107.06,107.07,107.035,107.035,3181629320.0
2008-01-23 02:10:00,107.035,107.23,106.73,107.22,5738416688.0
2008-01-23 02:15:00,107.22,107.37,106.68,107.33,8096300016.0
2008-01-23 02:20:00,107.335,107.38,107.26,107.28,5517700001.0
2008-01-23 02:25:00,107.28,107.35,107.25,107.25,3953701826.0
2008-01-23 02:30:00,107.25,107.25,106.72,106.74,3893148066.0
2008-01-23 02:35:00,106.96,107.045,106.73,106.96,5274499999.0
2008-01-23 02:40:00,106.965,106.985,106.75,106.78,7627900019.0
2008-01-23 02:45:00,106.78,106.88,106.77,106.88,8686600001.0
2008-01-23 02:50:00,106.82,106.93,106.805,106.92,3147599996.0
2008-01-23 02:55:00,106.92,106.945,106.885,106.94,7240399996.0
2008-01-23 03:00:00,106.83,106.84,106.81,106.83,7919000000.0
2008-01-23 03:05:00,106.82,106.84,106.77,106.77,7150000006.0
2008-01-23 03:10:00,106.77,106.8,106.695,106.73,7096100016.0
2008-01-23 03:15:00,106.73,106.74,106.68,106.69,5974999996.0
2008-01-23 03:20:00,106.69,106.75,106.69,106.745,8821399988.0
2008-01-23 03:25:00,106.745,106.77,106.725,106.745,6096299998.0
2008-01-23 03:30:00,106.79,106.8,106.735,106.8,7856500010.0
2008-01-23 03:35:00,106.79,106.79,106.74,106.745,2003800010.0
2008-01-23 03:40:00,106.79,106.82,106.78,106.8,7774399964.0
2008-01-23 03:45:00,106.84,106.895,106.815,106.895,8048799960.0
2008-01-23 03:50:00,106.82,106.88,106.79,106.88,8190999885.0
2008-01-23 03:55:00,106.88,106.88,106.79,106.855,5515500004.0
2008-01-23 04:00:00,106.855,106.855,106.74,106.85,6193699999.0
2008-01-23 04:05:00,106.85,106.87,106.84,106.84,4921300000.0
2008-01-23 04:10:00,106.84,106.84,106.82,106.83,5459600000.0
2008-01-23 04:15:00,106.63,106.84,106.61,106.83,6738700001.0
2008-01-23 04:20:00,106.83,106.84,106.56,106.57,7394149964.0
2008-01-23 04:25:00,106.56,106.78,106.52,106.53,6498400000.0
2008-01-23 04:30:00,106.54,106.59,106.51,106.55,4145500000.0
2008-01-23 04:35:00,106.56,106.825,106.55,106.815,4710200000.0
2008-01-23 04:40:00,106.815,106.84,106.795,106.825,4944800001.0
2008-01-23 04:45:00,106.825,106.84,106.57,106.84,8310899989.0
2008-01-23 04:50:00,106.84,106.84,106.52,106.835,8765699964.0
2008-01-23 04:55:00,106.835,106.835,106.78,106.78,5051699996.0
2008-01-23 05:00:00,106.78,106.78,106.71,106.72,6378999997.0
2008-01-23 05:05:00,106.45,106.74,106.44,106.71,6607200000.0
2008-01-23 05:10:00,106.71,106.71,106.62,106.65,6453600000.0
2008-01-23 05:15:00,106.65,106.66,106.615,106.62,5850700007.0
2008-01-23 05:20:00,106.38,106.62,106.37,106.585,4624700000.0
2008-01-23 05:25:00,106.585,106.59,106.52,106.555,5915450000.0
2008-01-23 05:30:00,106.555,106.6,106.53,106.565,2916999996.0
2008-01-23 05:35:00,106.565,106.585,106.18,106.55,6213899994.0
2008-01-23 05:40:00,106.13,106.61,106.08,106.2,8584300011.0
2008-01-23 05:45:00,106.21,106.58,106.17,106.56,6379500000.0
2008-01-23 05:50:00,106.56,106.565,106.25,106.25,6657299973.0
2008-01-23 05:55:00,106.24,106.56,106.24,106.53,7507700000.0
2008-01-23 06:00:00,106.53,106.54,106.445,106.48,4895900000.0
2008-01-23 06:05:00,106.48,106.48,106.36,106.37,6057808700.0
2008-01-23 06:10:00,106.37,106.37,106.275,106.36,8953899958.0
2008-01-23 06:15:00,106.36,106.41,106.335,106.38,4899899997.0
2008-01-23 06:20:00,106.38,106.415,106.335,106.385,5450399997.0
2008-01-23 06:25:00,106.385,106.385,106.32,106.34,6733200002.0
2008-01-23 06:30:00,106.34,106.34,106.215,106.245,7537000032.0
2008-01-23 06:35:00,106.35,106.36,106.14,106.155,8392949989.0
2008-01-23 06:40:00,106.15,106.34,106.1,106.34,10472999991.0
2008-01-23 06:45:00,106.35,106.35,106.27,106.335,8413599992.0
2008-01-23 06:50:00,106.315,106.37,106.28,106.3,7184999999.0
2008-01-23 06:55:00,106.25,106.36,106.155,106.17,6794700026.0
2008-01-23 07:00:00,106.36,106.44,106.115,106.44,8016300029.0
2008-01-23 07:05:00,106.46,106.46,106.235,106.31,6783200002.0
2008-01-23 07:10:00,106.31,106.46,106.3,106.46,6023399995.0
2008-01-23 07:15:00,106.33,106.345,106.26,106.27,5990900008.0
2008-01-23 07:20:00,106.27,106.295,106.245,106.295,2849500001.0
2008-01-23 07:25:00,106.295,106.41,106.28,106.4,5291500015.0
2008-01-23 07:30:00,106.41,106.42,106.36,106.36,2124500001.0
2008-01-23 07:35:00,106.29,106.37,106.28,106.335,3495600000.0
2008-01-23 07:40:00,106.335,106.345,106.295,106.345,6656800009.0
2008-01-23 07:45:00,106.29,106.35,106.28,106.33,9257000019.0
2008-01-23 07:50:00,106.33,106.37,106.33,106.355,6948700003.0
2008-01-23 07:55:00,106.33,106.4,106.33,106.37,9247799996.0
2008-01-23 08:00:00,106.37,106.445,106.35,106.44,7272199190.0
2008-01-23 08:05:00,106.44,106.47,106.35,106.35,8363900006.0
2008-01-23 08:10:00,106.45,106.475,106.32,106.38,4491200000.0
2008-01-23 08:15:00,106.37,106.46,106.37,106.41,3735500000.0
2008-01-23 08:20:00,106.4,106.48,106.4,106.465,6278299998.0
2008-01-23 08:25:00,106.465,106.47,106.42,106.44,5237199979.0
2008-01-23 08:30:00,106.43,106.47,106.31,106.45,6527400003.0
2008-01-23 08:35:00,106.44,106.52,106.29,106.52,5857800032.0
2008-01-23 08:40:00,106.53,106.57,106.3,106.32,3372499995.0
2008-01-23 08:45:00,106.32,106.57,106.295,106.56,5669499982.0
2008-01-23 08:50:00,106.34,106.58,106.335,106.48,7639970163.0
2008-01-23 08:55:00,106.47,106.5,106.38,106.405,8283000000.0
2008-01-23 09:00:00,106.405,106.51,106.36,106.405,8800799990.0
2008-01-23 09:05:00,106.405,106.47,106.34,106.46,7636800010.0
2008-01-23 09:10:00,106.47,106.47,106.32,106.39,8817100007.0
2008-01-23 09:15:00,106.39,106.44,106.365,106.42,1732200000.0
2008-01-23 09:20:00,106.42,106.475,106.395,106.44,1186699999.0
2008-01-23 09:25:00,106.44,106.47,106.4,106.46,1891300002.0
2008-01-23 09:30:00,106.46,106.495,106.44,106.465,3250400025.0
2008-01-23 09:35:00,106.465,106.535,106.435,106.535,1144599999.0
2008-01-23 09:40:00,106.535,106.585,106.515,106.56,1269500002.0
2008-01-23 09:45:00,106.56,106.59,106.535,106.58,1159900000.0
2008-01-23 09:50:00,106.58,106.58,106.43,106.49,1896700004.0
2008-01-23 09:55:00,106.49,106.535,106.45,106.52,3181899994.0
2008-01-23 10:00:00,106.525,106.525,106.45,106.47,7338200004.0
2008-01-23 10:05:00,106.475,106.49,106.42,106.465,3977200016.0
2008-01-23 10:10:00,106.465,106.485,106.41,106.415,2425699998.0
2008-01-23 10:15:00,106.415,106.48,106.37,106.41,1194700003.0
2008-01-23 10:20:00,106.41,106.525,106.07,106.42,5848021023.0
2008-01-23 10:25:00,106.425,106.47,105.95,106.44,2452200000.0
2008-01-23 10:30:00,106.44,106.455,106.41,106.425,1595099999.0
2008-01-23 10:35:00,106.425,106.465,106.395,106.41,2561699985.0
2008-01-23 10:40:00,106.415,106.455,106.18,106.21,5222800015.0
2008-01-23 10:45:00,106.47,106.54,106.43,106.465,2080899998.0
2008-01-23 10:50:00,106.465,106.485,106.425,106.445,1840599997.0
2008-01-23 10:55:00,106.45,106.49,106.42,106.465,945233804.0
2008-01-23 11:00:00,106.465,106.485,106.38,106.415,1841000000.0
2008-01-23 11:05:00,106.415,106.415,106.345,106.36,3883799985.0
2008-01-23 11:10:00,106.36,106.37,106.225,106.275,2090700001.0
2008-01-23 11:15:00,106.28,106.295,106.1,106.11,3011400011.0
2008-01-23 11:20:00,106.11,106.125,106.02,106.075,2122100002.0
2008-01-23 11:25:00,106.075,106.115,105.905,106.07,1905199997.0
2008-01-23 11:30:00,106.07,106.215,106.06,106.155,1278599998.0
2008-01-23 11:35:00,106.15,106.17,106.05,106.08,1623949997.0
2008-01-23 11:40:00,106.08,106.24,106.08,106.24,1835100003.0
2008-01-23 11:45:00,106.24,106.24,106.085,106.09,1339199999.0
2008-01-23 11:50:00,106.09,106.135,106.08,106.09,1678600005.0
2008-01-23 11:55:00,106.09,106.22,106.075,106.2,3521600025.0
2008-01-23 12:00:00,106.2,106.24,106.13,106.145,1957601176.0
2008-01-23 12:05:00,106.145,106.16,106.08,106.085,4671000000.0
2008-01-23 12:10:00,106.09,106.14,106.075,106.09,1819600015.0
2008-01-23 12:15:00,106.095,106.15,106.08,106.14,1624600010.0
2008-01-23 12:20:00,106.14,106.16,106.095,106.105,1121099995.0
2008-01-23 12:25:00,106.115,106.13,105.88,105.935,3228500001.0
2008-01-23 12:30:00,105.935,105.975,105.895,105.895,2196000000.0
2008-01-23 12:35:00,105.895,106.005,105.8,105.975,3838999998.0
2008-01-23 12:40:00,105.97,106.03,105.94,106.025,2722700032.0
2008-01-23 12:45:00,106.025,106.055,105.95,106.005,1368600002.0
2008-01-23 12:50:00,106.005,106.02,105.73,105.96,3173800002.0
2008-01-23 12:55:00,105.96,105.97,105.75,105.79,6925700050.0
2008-01-23 13:00:00,105.97,105.99,105.72,105.74,5859499979.0
2008-01-23 13:05:00,105.85,105.97,105.825,105.95,2597500002.0
2008-01-23 13:10:00,105.95,105.98,105.895,105.965,1150199999.0
2008-01-23 13:15:00,105.965,105.965,105.865,105.865,1962399997.0
2008-01-23 13:20:00,105.86,105.93,105.76,105.895,4336106055.0
2008-01-23 13:25:00,105.78,105.9,105.74,105.815,5596199992.0
2008-01-23 13:30:00,105.82,105.89,105.805,105.89,4926299992.0
2008-01-23 13:35:00,105.82,105.94,105.81,105.84,7114692285.0
2008-01-23 13:40:00,105.84,105.84,105.755,105.755,3448951492.0
2008-01-23 13:45:00,105.755,105.765,105.7,105.735,6472465060.0
2008-01-23 13:50:00,105.735,105.78,105.61,105.76,1857629444.0
2008-01-23 13:55:00,105.76,105.82,105.76,105.8,2373899997.0
2008-01-23 14:00:00,105.8,105.815,105.715,105.755,3139300003.0
2008-01-23 14:05:00,105.755,105.77,105.36,105.37,6183137263.0
2008-01-23 14:10:00,105.77,105.81,105.745,105.77,3678687236.0
2008-01-23 14:15:00,105.3,105.77,105.22,105.75,8337124895.0
2008-01-23 14:20:00,105.75,105.81,105.745,105.785,2173300009.0
2008-01-23 14:25:00,105.785,105.805,105.75,105.785,5153209958.0
2008-01-23 14:30:00,105.785,105.87,105.765,105.835,6976834940.0
2008-01-23 14:35:00,105.835,105.905,105.82,105.835,4862925008.0
2008-01-23 14:40:00,105.84,105.89,105.83,105.835,1553955004.0
2008-01-23 14:45:00,105.835,105.84,105.675,105.69,3416105003.0
2008-01-23 14:50:00,105.69,105.79,105.63,105.78,4472735422.0
2008-01-23 14:55:00,105.78,105.78,105.65,105.68,1605700003.0
2008-01-23 15:00:00,105.68,105.735,105.545,105.545,2554999992.0
2008-01-23 15:05:00,105.55,105.565,105.375,105.39,1746549995.0
2008-01-23 15:10:00,105.39,105.4,105.21,105.31,2278103395.0
2008-01-23 15:15:00,105.31,105.36,105.185,105.24,4719866684.0
2008-01-23 15:20:00,105.235,105.24,105.05,105.18,3143666685.0
2008-01-23 15:25:00,105.18,105.275,105.155,105.195,6920425096.0
2008-01-23 15:30:00,105.22,105.27,104.945,105.07,9510851635.0
2008-01-23 15:35:00,105.07,105.18,105.045,105.105,5887600017.0
2008-01-23 15:40:00,105.095,105.22,105.095,105.17,2470949994.0
2008-01-23 15:45:00,105.17,105.24,105.12,105.17,2855361951.0
2008-01-23 15:50:00,105.17,105.24,105.145,105.22,2353299997.0
2008-01-23 15:55:00,105.22,105.5,105.17,105.47,4650049990.0
2008-01-23 16:00:00,105.46,105.57,105.45,105.51,7091499985.0
2008-01-23 16:05:00,105.32,105.64,105.3,105.51,9696299999.0
2008-01-23 16:10:00,105.52,105.64,105.315,105.6,9292700022.0
2008-01-23 16:15:00,105.59,105.77,105.58,105.75,7650499980.0
2008-01-23 16:20:00,105.76,105.8,105.26,105.26,7308503985.0
2008-01-23 16:25:00,105.265,105.69,105.245,105.56,8670700023.0
2008-01-23 16:30:00,105.57,105.59,105.22,105.51,9523900006.0
2008-01-23 16:35:00,105.52,105.64,105.235,105.64,10239200004.0
2008-01-23 16:40:00,105.65,105.68,105.23,105.23,7561800014.0
2008-01-23 16:45:00,105.23,105.4,105.2,105.395,6660349997.0
2008-01-23 16:50:00,105.4,105.47,105.33,105.46,7832850008.0
2008-01-23 16:55:00,105.46,105.535,105.4,105.475,7881241288.0
2008-01-23 17:00:00,105.475,105.7,105.46,105.52,9254599955.0
2008-01-23 17:05:00,105.52,105.67,105.5,105.64,8166099991.0
2008-01-23 17:10:00,105.52,105.66,105.52,105.615,9285599996.0
2008-01-23 17:15:00,105.61,105.74,105.59,105.61,7556600005.0
2008-01-23 17:20:00,105.76,105.81,105.66,105.66,7620949971.0
2008-01-23 17:25:00,105.66,105.705,105.565,105.58,6040150007.0
2008-01-23 17:30:00,105.58,105.61,105.49,105.525,6495099993.0
2008-01-23 17:35:00,105.53,105.66,105.44,105.66,6349499999.0
2008-01-23 17:40:00,105.66,105.69,105.51,105.62,7169000008.0
2008-01-23 17:45:00,105.62,105.68,105.58,105.64,8052099993.0
2008-01-23 17:50:00,105.64,105.65,105.4,105.57,7861000005.0
2008-01-23 17:55:00,105.57,105.74,105.57,105.72,5241799998.0
2008-01-23 18:00:00,105.72,105.72,105.41,105.43,7855965601.0
2008-01-23 18:05:00,105.41,105.73,105.37,105.655,7326700030.0
2008-01-23 18:10:00,105.655,105.705,105.62,105.67,4064615994.0
2008-01-23 18:15:00,105.67,105.675,105.59,105.625,2647301991.0
2008-01-23 18:20:00,105.625,105.715,105.62,105.71,5142938666.0
2008-01-23 18:25:00,105.71,105.765,105.625,105.64,4141900003.0
2008-01-23 18:30:00,105.64,105.655,105.445,105.495,7017900004.0
2008-01-23 18:35:00,105.25,105.565,105.23,105.545,7430617329.0
2008-01-23 18:40:00,105.545,105.575,105.14,105.51,6295242394.0
2008-01-23 18:45:00,105.51,105.53,105.37,105.485,6546707551.0
2008-01-23 18:50:00,105.16,105.495,105.16,105.455,7044000028.0
2008-01-23 18:55:00,105.455,105.515,105.18,105.415,4895699995.0
2008-01-23 19:00:00,105.415,105.445,105.3,105.43,8508199907.0
2008-01-23 19:05:00,105.31,105.425,105.29,105.405,9054599998.0
2008-01-23 19:10:00,105.405,105.44,105.22,105.415,8542149939.0
2008-01-23 19:15:00,105.405,105.475,105.34,105.465,5686600013.0
2008-01-23 19:20:00,105.465,105.52,105.35,105.48,8777800021.0
2008-01-23 19:25:00,105.4,105.48,105.365,105.365,8023899898.0
2008-01-23 19:30:00,105.365,105.42,105.25,105.26,7116800506.0
2008-01-23 19:35:00,105.26,105.28,105.15,105.15,6470599998.0
2008-01-23 19:40:00,105.46,105.46,105.165,105.46,7097400010.0
2008-01-23 19:45:00,105.13,105.195,105.055,105.195,6799399995.0
2008-01-23 19:50:00,105.195,105.285,105.155,105.275,6399600273.0
2008-01-23 19:55:00,105.275,105.33,105.19,105.32,5804799997.0
2008-01-23 20:00:00,105.32,105.39,105.315,105.33,5608550006.0
2008-01-23 20:05:00,105.33,105.38,105.305,105.32,6254400003.0
2008-01-23 20:10:00,105.32,105.33,105.24,105.315,5666003998.0
2008-01-23 20:15:00,105.325,105.39,105.3,105.325,5712000000.0
2008-01-23 20:20:00,105.325,105.445,105.325,105.395,5249515987.0
2008-01-23 20:25:00,105.395,105.435,105.38,105.39,4442100000.0
2008-01-23 20:30:00,105.39,105.46,105.31,105.46,5681399998.0
2008-01-23 20:35:00,105.46,105.545,105.415,105.475,6133349993.0
2008-01-23 20:40:00,105.48,105.5,105.4,105.46,6609299998.0
2008-01-23 20:45:00,105.465,105.59,105.44,105.565,5873550001.0
2008-01-23 20:50:00,105.57,105.63,105.535,105.54,6284650001.0
2008-01-23 20:55:00,105.54,105.585,105.48,105.55,4435400000.0
2008-01-23 21:00:00,105.55,105.55,105.47,105.5,5209400000.0
2008-01-23 21:05:00,105.5,105.685,105.5,105.67,6723699984.0
2008-01-23 21:10:00,105.67,105.7,105.61,105.675,6173367442.0
2008-01-23 21:15:00,106.1,106.12,105.585,105.595,6983099986.0
2008-01-23 21:20:00,105.595,106.21,105.575,106.21,8782899995.0
2008-01-23 21:25:00,106.22,106.22,105.815,106.15,8183799979.0
2008-01-23 21:30:00,106.16,106.2,105.84,105.91,3922700003.0
2008-01-23 21:35:00,105.91,105.925,105.815,105.91,5609820776.0
2008-01-23 21:40:00,105.91,105.92,105.775,105.805,7574399983.0
2008-01-23 21:45:00,105.805,105.845,105.73,105.73,8075800013.0
2008-01-23 21:50:00,105.73,105.79,105.67,105.67,6767699984.0
2008-01-23 21:55:00,106.6,106.64,105.705,106.57,9299500065.0
2008-01-23 22:00:00,106.56,106.59,105.815,106.59,7554300003.0
2008-01-23 22:05:00,105.93,106.6,105.915,106.59,8554899997.0
2008-01-23 22:10:00,106.6,106.68,106.06,106.65,10516999989.0
2008-01-23 22:15:00,106.64,106.64,105.955,106.005,8370799993.0
2008-01-23 22:20:00,106.005,106.67,105.985,106.66,9497400000.0
2008-01-23 22:25:00,106.67,106.67,106.105,106.17,8530800008.0
2008-01-23 22:30:00,106.16,106.76,106.16,106.73,7324600015.0
2008-01-23 22:35:00,106.74,106.79,106.73,106.77,7954000000.0
2008-01-23 22:40:00,106.78,106.81,106.75,106.77,7954000000.0
2008-01-23 22:45:00,106.76,106.82,106.5,106.58,7954000000.0
2008-01-23 22:50:00,106.57,106.72,106.55,106.71,7407325112.0
2008-01-23 22:55:00,106.7,106.73,106.595,106.6,8345329077.0
2008-01-23 23:00:00,106.6,106.63,106.565,106.62,7878254727.0
2008-01-23 23:05:00,106.62,106.63,106.58,106.62,6844999991.0
2008-01-23 23:10:00,106.62,106.695,106.49,106.66,7299600000.0
2008-01-23 23:15:00,106.66,106.68,106.5,106.665,5000700000.0
2008-01-23 23:20:00,106.665,106.68,106.48,106.48,7706399987.0
2008-01-23 23:25:00,106.49,106.51,106.48,106.51,8341000005.0
2008-01-23 23:30:00,106.5,106.5,106.48,106.49,8341000005.0
2008-01-23 23:35:00,106.48,106.81,106.48,106.795,6162600002.0
2008-01-23 23:40:00,106.79,106.83,106.52,106.55,8219199997.0
2008-01-23 23:45:00,106.56,106.8,106.52,106.54,6292600000.0
2008-01-23 23:50:00,106.56,106.59,106.5,106.52,6152000000.0
2008-01-23 23:55:00,106.53,106.735,106.53,106.69,7539800000.0
2008-01-24 00:00:00,106.59,106.66,106.58,106.63,7818900000.0
2008-01-24 00:05:00,106.63,106.63,106.5,106.55,8355700000.0
2008-01-24 00:10:00,106.55,106.93,106.5,106.54,8586000000.0
2008-01-24 00:15:00,106.86,106.92,106.51,106.87,9405100000.0
2008-01-24 00:20:00,106.88,106.9,106.49,106.5,8727200000.0
2008-01-24 00:25:00,106.5,106.51,106.485,106.505,6647000000.0
2008-01-24 00:30:00,106.505,106.51,106.49,106.5,6065300000.0
2008-01-24 00:35:00,106.5,106.55,106.49,106.55,6124500000.0
2008-01-24 00:40:00,106.55,106.76,106.505,106.55,6471500000.0
2008-01-24 00:45:00,106.73,106.75,106.53,106.55,8841000000.0
2008-01-24 00:50:00,106.67,106.67,106.55,106.57,9766800000.0
2008-01-24 00:55:00,106.56,106.61,106.55,106.6,9451900000.0
2008-01-24 01:00:00,106.75,106.75,106.58,106.615,8019400000.0
2008-01-24 01:05:00,106.69,106.87,106.64,106.85,9659000000.0
2008-01-24 01:10:00,106.84,106.86,106.8,106.85,9659000000.0
2008-01-24 01:15:00,106.84,106.86,106.82,106.86,9659000000.0
2008-01-24 01:20:00,106.85,106.93,106.82,106.85,9195800000.0
2008-01-24 01:25:00,106.88,106.88,106.775,106.87,7297800002.0
2008-01-24 01:30:00,106.86,106.91,106.79,106.79,9565500010.0
2008-01-24 01:35:00,106.78,106.82,106.74,106.81,9565500010.0
2008-01-24 01:40:00,106.83,106.86,106.77,106.84,9565500010.0
2008-01-24 01:45:00,106.85,106.88,106.65,106.66,9760100012.0
2008-01-24 01:50:00,106.66,106.66,106.55,106.57,8747800004.0
2008-01-24 01:55:00,106.575,106.77,106.565,106.71,9672899977.0
2008-01-24 02:00:00,106.72,106.805,106.67,106.68,9717299992.0
2008-01-24 02:05:00,106.68,106.68,106.54,106.67,8076000000.0
2008-01-24 02:10:00,106.86,106.88,106.815,106.87,7571699999.0
2008-01-24 02:15:00,106.87,106.88,106.69,106.87,6972100000.0
2008-01-24 02:20:00,106.68,106.69,106.63,106.63,10646500000.0
2008-01-24 02:25:00,106.65,106.92,106.64,106.89,10126300001.0
2008-01-24 02:30:00,106.89,106.935,106.59,106.81,5732299999.0
2008-01-24 02:35:00,106.81,106.84,106.745,106.82,7804599999.0
2008-01-24 02:40:00,106.82,106.88,106.795,106.86,3691941273.0
2008-01-24 02:45:00,106.86,106.9,106.845,106.855,7460365288.0
2008-01-24 02:50:00,106.855,106.86,106.805,106.84,7213093212.0
2008-01-24 02:55:00,106.835,106.85,106.705,106.73,6427455657.0
2008-01-24 03:00:00,106.74,106.75,106.68,106.695,7110001644.0
2008-01-24 03:05:00,106.69,106.7,106.45,106.49,8099397332.0
2008-01-24 03:10:00,106.675,106.72,106.655,106.69,6952407547.0
2008-01-24 03:15:00,106.69,106.72,106.68,106.705,6702048577.0
2008-01-24 03:20:00,106.705,106.705,106.32,106.64,5922914256.0
2008-01-24 03:25:00,106.64,106.7,106.29,106.645,7167740308.0
2008-01-24 03:30:00,106.645,106.655,106.535,106.535,8583673106.0
2008-01-24 03:35:00,106.545,106.59,106.52,106.54,2738774608.0
2008-01-24 03:40:00,106.36,106.545,106.36,106.49,8080806291.0
2008-01-24 03:45:00,106.49,106.56,106.4,106.46,4039628964.0
2008-01-24 03:50:00,106.46,106.545,106.455,106.545,6787000043.0
2008-01-24 03:55:00,106.41,106.595,106.41,106.44,7530466553.0
2008-01-24 04:00:00,106.43,106.6,106.25,106.25,7643877244.0
2008-01-24 04:05:00,106.455,106.515,106.455,106.5,6449887364.0
2008-01-24 04:10:00,106.5,106.515,106.455,106.46,2982876271.0
2008-01-24 04:15:00,106.46,106.465,106.35,106.355,2988090133.0
2008-01-24 04:20:00,106.35,106.395,106.325,106.34,3818011634.0
2008-01-24 04:25:00,106.34,106.385,106.295,106.345,4871457796.0
2008-01-24 04:30:00,106.345,106.36,106.32,106.35,4191299970.0
2008-01-24 04:35:00,106.35,106.405,106.35,106.38,1190600000.0
2008-01-24 04:40:00,106.38,106.38,106.36,106.38,5140877116.0
2008-01-24 04:45:00,106.38,106.49,106.375,106.49,2174974716.0
2008-01-24 04:50:00,106.49,106.495,106.43,106.43,1897248169.0
2008-01-24 04:55:00,106.43,106.455,106.405,106.44,1716052161.0
2008-01-24 05:00:00,106.44,106.455,106.245,106.255,3677115959.0
2008-01-24 05:05:00,106.25,106.4,106.205,106.28,4322200003.0
2008-01-24 05:10:00,106.39,106.39,106.27,106.28,3590900000.0
2008-01-24 05:15:00,106.28,106.33,106.255,106.285,3657799996.0
2008-01-24 05:20:00,106.285,106.335,106.265,106.335,4647299999.0
2008-01-24 05:25:00,106.42,106.52,106.34,106.5,9742300008.0
2008-01-24 05:30:00,106.325,106.345,106.295,106.345,4853300000.0
2008-01-24 05:35:00,106.345,106.4,106.33,106.4,2420399998.0
2008-01-24 05:40:00,106.4,106.59,106.39,106.54,1965200007.0
2008-01-24 05:45:00,106.43,106.465,106.425,106.435,1727599999.0
2008-01-24 05:50:00,106.435,106.445,106.415,106.425,2607200000.0
2008-01-24 05:55:00,106.425,106.425,106.35,106.39,1583900000.0
2008-01-24 06:00:00,106.39,106.54,106.39,106.53,2293183040.0
2008-01-24 06:05:00,106.395,106.41,106.37,106.395,2750700000.0
2008-01-24 06:10:00,106.395,106.46,106.365,106.405,5668399971.0
2008-01-24 06:15:00,106.405,106.46,106.39,106.45,4554300016.0
2008-01-24 06:20:00,106.45,106.46,106.435,106.45,4587399989.0
2008-01-24 06:25:00,106.44,106.53,106.435,106.51,6591099993.0
2008-01-24 06:30:00,106.51,106.585,106.505,106.575,3017600000.0
2008-01-24 06:35:00,106.575,106.635,106.5,106.52,2412799979.0
2008-01-24 06:40:00,106.595,106.61,106.54,106.55,5390899956.0
2008-01-24 06:45:00,106.52,106.585,106.52,106.58,2681899995.0
2008-01-24 06:50:00,106.58,106.59,106.555,106.57,5571999975.0
2008-01-24 06:55:00,106.61,106.63,106.57,106.57,1656900009.0
2008-01-24 07:00:00,106.56,106.58,106.46,106.57,5421100037.0
2008-01-24 07:05:00,106.56,106.59,106.51,106.52,3104000000.0
2008-01-24 07:10:00,106.415,106.56,106.415,106.54,7443800000.0
2008-01-24 07:15:00,106.45,106.59,106.43,106.465,4718199998.0
2008-01-24 07:20:00,106.465,106.59,106.45,106.46,1868900000.0
2008-01-24 07:25:00,106.46,106.58,106.435,106.48,5227700000.0
2008-01-24 07:30:00,106.48,106.53,106.475,106.52,2838899996.0
2008-01-24 07:35:00,106.53,106.56,106.505,106.525,3426300000.0
2008-01-24 07:40:00,106.44,106.54,106.36,106.37,3215900007.0
2008-01-24 07:45:00,106.36,106.595,106.32,106.595,2484800004.0
2008-01-24 07:50:00,106.595,106.61,106.4,106.43,9304300020.0
2008-01-24 07:55:00,106.44,106.595,106.39,106.57,9617999995.0
2008-01-24 08:00:00,106.55,106.57,106.33,106.565,4798800000.0
2008-01-24 08:05:00,106.565,106.585,106.16,106.3,4411600000.0
2008-01-24 08:10:00,106.29,106.545,106.29,106.525,3788000000.0
2008-01-24 08:15:00,106.53,106.615,106.33,106.575,7817299996.0
2008-01-24 08:20:00,106.575,106.59,106.53,106.55,3074300000.0
2008-01-24 08:25:00,106.55,106.59,106.55,106.555,3525699999.0
2008-01-24 08:30:00,106.555,106.57,106.505,106.53,4779400010.0
2008-01-24 08:35:00,106.38,106.565,106.38,106.43,3439600004.0
2008-01-24 08:40:00,106.43,106.475,106.32,106.365,5856900002.0
2008-01-24 08:45:00,106.365,106.475,106.325,106.425,3144850004.0
2008-01-24 08:50:00,106.425,106.495,106.4,106.43,4512099998.0
2008-01-24 08:55:00,106.43,106.475,106.37,106.475,6620016995.0
2008-01-24 09:00:00,106.475,106.5,106.255,106.265,4077204803.0
2008-01-24 09:05:00,106.265,106.355,106.155,106.3,5675452499.0
2008-01-24 09:10:00,106.21,106.335,106.17,106.335,10019500000.0
2008-01-24 09:15:00,106.335,106.395,106.18,106.34,9031999984.0
2008-01-24 09:20:00,106.27,106.355,105.99,106.03,8004069520.0
2008-01-24 09:25:00,106.325,106.345,106.07,106.15,9244700004.0
2008-01-24 09:30:00,106.385,106.395,106.03,106.37,9168900041.0
2008-01-24 09:35:00,106.37,106.44,105.99,106.435,7498599996.0
2008-01-24 09:40:00,106.435,106.47,106.01,106.435,5902400012.0
2008-01-24 09:45:00,106.03,106.46,106.02,106.435,6722699986.0
2008-01-24 09:50:00,106.09,106.44,106.08,106.43,1390635578.0
2008-01-24 09:55:00,106.43,106.47,106.02,106.06,4752378776.0
2008-01-24 10:00:00,106.05,106.385,106.04,106.245,6934199099.0
2008-01-24 10:05:00,106.245,106.285,106.07,106.2,6337606459.0
2008-01-24 10:10:00,106.2,106.255,106.17,106.175,4006659569.0
2008-01-24 10:15:00,106.175,106.265,106.06,106.06,3093150034.0
2008-01-24 10:20:00,106.07,106.23,106.07,106.22,4814750095.0
2008-01-24 10:25:00,106.035,106.22,106.03,106.14,6042800038.0
2008-01-24 10:30:00,106.42,106.42,106.26,106.29,4768000015.0
2008-01-24 10:35:00,105.95,106.3,105.94,106.25,8444800003.0
2008-01-24 10:40:00,106.24,106.24,106.16,106.17,9364000000.0
2008-01-24 10:45:00,106.16,106.18,106.015,106.09,9483283237.0
2008-01-24 10:50:00,106.08,106.2,106.015,106.15,9620832951.0
2008-01-24 10:55:00,106.16,106.17,105.99,106.065,7715699990.0
2008-01-24 11:00:00,106.065,106.145,106.045,106.085,4366254984.0
2008-01-24 11:05:00,106.085,106.13,106.06,106.07,2048045179.0
2008-01-24 11:10:00,106.07,106.095,106.025,106.075,5394400018.0
2008-01-24 11:15:00,106.07,106.105,105.995,106.07,5055589585.0
2008-01-24 11:20:00,106.07,106.24,106.06,106.225,5759399992.0
2008-01-24 11:25:00,106.225,106.46,106.215,106.42,6815500013.0
2008-01-24 11:30:00,106.42,106.425,106.255,106.3,2799951697.0
2008-01-24 11:35:00,106.3,106.305,106.03,106.04,6571100021.0
2008-01-24 11:40:00,106.05,106.225,106.03,106.17,5735064123.0
2008-01-24 11:45:00,106.165,106.185,106.08,106.09,3434600003.0
2008-01-24 11:50:00,106.095,106.2,106.055,106.16,6069000014.0
2008-01-24 11:55:00,106.16,106.17,106.07,106.075,3387699980.0
2008-01-24 12:00:00,106.075,106.165,106.07,106.105,4203300025.0
2008-01-24 12:05:00,106.3,106.51,106.28,106.39,5773249865.0
2008-01-24 12:10:00,106.07,106.4,106.065,106.36,8251450007.0
2008-01-24 12:15:00,106.35,106.42,106.07,106.07,5665161385.0
2008-01-24 12:20:00,106.37,106.38,106.035,106.075,7064600005.0
2008-01-24 12:25:00,106.36,106.42,106.055,106.41,4000500074.0
2008-01-24 12:30:00,106.07,106.08,105.995,106.03,3391999964.0
2008-01-24 12:35:00,106.41,106.41,105.995,106.05,1889199996.0
2008-01-24 12:40:00,106.05,106.095,106.03,106.085,4311800000.0
2008-01-24 12:45:00,106.085,106.19,106.08,106.13,3012299987.0
2008-01-24 12:50:00,106.125,106.145,106.1,106.125,2150499999.0
2008-01-24 12:55:00,106.125,106.245,106.06,106.215,2190950000.0
2008-01-24 13:00:00,106.21,106.38,106.135,106.305,3035599997.0
2008-01-24 13:05:00,106.305,106.53,106.305,106.38,2101739430.0
2008-01-24 13:10:00,106.38,106.425,106.34,106.36,4923000020.0
2008-01-24 13:15:00,106.36,106.42,106.32,106.36,6899500038.0
2008-01-24 13:20:00,106.36,106.39,106.34,106.37,2335199998.0
2008-01-24 13:25:00,106.37,106.435,106.34,106.415,2348500014.0
2008-01-24 13:30:00,106.41,106.455,106.37,106.425,3105099989.0
2008-01-24 13:35:00,106.52,106.54,106.405,106.54,6486900005.0
2008-01-24 13:40:00,106.53,106.645,106.495,106.62,3850999998.0
2008-01-24 13:45:00,106.625,106.74,106.6,106.625,4466199972.0
2008-01-24 13:50:00,106.625,106.65,106.595,106.62,4068899996.0
2008-01-24 13:55:00,106.62,106.715,106.575,106.675,3777799995.0
2008-01-24 14:00:00,106.67,106.685,106.625,106.655,2601600001.0
2008-01-24 14:05:00,106.62,106.695,106.54,106.67,4434300028.0
2008-01-24 14:10:00,106.67,106.7,106.56,106.565,5378200003.0
2008-01-24 14:15:00,106.575,106.615,106.51,106.535,6735299993.0
2008-01-24 14:20:00,106.535,106.54,106.47,106.48,6028500033.0
2008-01-24 14:25:00,106.49,106.555,106.46,106.52,2686049993.0
2008-01-24 14:30:00,106.52,106.545,106.48,106.53,3209150015.0
2008-01-24 14:35:00,106.53,106.545,106.5,106.535,2801300001.0
2008-01-24 14:40:00,106.535,106.66,106.53,106.62,1839500002.0
2008-01-24 14:45:00,106.62,106.695,106.61,106.64,788700001.0
2008-01-24 14:50:00,106.64,106.825,106.635,106.815,2242809355.0
2008-01-24 14:55:00,106.81,106.82,106.7,106.715,5605100002.0
2008-01-24 15:00:00,106.715,106.73,106.555,106.635,1866899998.0
2008-01-24 15:05:00,106.63,106.67,106.545,106.61,2440908582.0
2008-01-24 15:10:00,106.61,106.63,106.58,106.615,2863749600.0
2008-01-24 15:15:00,106.615,106.63,106.515,106.53,3445200009.0
2008-01-24 15:20:00,106.53,106.55,106.47,106.5,3669900000.0
2008-01-24 15:25:00,106.5,106.515,106.455,106.455,1714723192.0
2008-01-24 15:30:00,106.455,106.66,106.455,106.645,3772797697.0
2008-01-24 15:35:00,106.65,106.75,106.62,106.68,4518199986.0
2008-01-24 15:40:00,106.675,106.7,106.635,106.695,4606300017.0
2008-01-24 15:45:00,106.695,106.705,106.58,106.6,2603699998.0
2008-01-24 15:50:00,106.6,106.635,106.495,106.555,2489500002.0
2008-01-24 15:55:00,106.555,106.565,106.495,106.545,3508100005.0
2008-01-24 16:00:00,106.545,106.565,106.5,106.5,1147799999.0
2008-01-24 16:05:00,106.51,106.51,106.47,106.49,1491500001.0
2008-01-24 16:10:00,106.49,106.53,106.45,106.495,5580200002.0
2008-01-24 16:15:00,106.495,106.74,106.485,106.5,5282000006.0
2008-01-24 16:20:00,106.5,106.61,106.47,106.48,8003500056.0
2008-01-24 16:25:00,106.48,106.62,106.475,106.6,7548800031.0
2008-01-24 16:30:00,106.495,106.61,106.48,106.51,8220857745.0
2008-01-24 16:35:00,106.57,106.59,106.47,106.56,8753700019.0
2008-01-24 16:40:00,106.555,106.765,106.52,106.73,7361599976.0
2008-01-24 16:45:00,106.735,106.74,106.635,106.71,6059600011.0
2008-01-24 16:50:00,106.71,106.8,106.59,106.77,6171100006.0
2008-01-24 16:55:00,106.77,106.8,106.665,106.675,2713849999.0
2008-01-24 17:00:00,106.68,106.88,106.53,106.54,8747700001.0
2008-01-24 17:05:00,106.865,106.87,106.705,106.76,6506349976.0
2008-01-24 17:10:00,106.75,106.795,106.59,106.615,2825203142.0
2008-01-24 17:15:00,106.615,106.735,106.585,106.675,7511300005.0
2008-01-24 17:20:00,106.61,106.66,106.55,106.625,6544457215.0
2008-01-24 17:25:00,106.615,106.66,106.56,106.595,2475199993.0
2008-01-24 17:30:00,106.59,106.63,106.515,106.57,3446999981.0
2008-01-24 17:35:00,106.57,106.7,106.535,106.655,4995499998.0
2008-01-24 17:40:00,106.66,106.695,106.55,106.62,5915500000.0
2008-01-24 17:45:00,106.62,106.685,106.6,106.655,2016600005.0
2008-01-24 17:50:00,106.655,106.685,106.555,106.6,3321599999.0
2008-01-24 17:55:00,106.6,106.665,106.56,106.66,4557500034.0
2008-01-24 18:00:00,106.66,106.66,106.525,106.55,3456790330.0
2008-01-24 18:05:00,106.55,106.59,106.52,106.54,2029936338.0
2008-01-24 18:10:00,106.54,106.65,106.515,106.62,4390618443.0
2008-01-24 18:15:00,106.615,106.64,106.55,106.605,2144099993.0
2008-01-24 18:20:00,106.6,106.64,106.565,106.615,2629600006.0
2008-01-24 18:25:00,106.615,106.765,106.61,106.71,4624549989.0
2008-01-24 18:30:00,106.71,106.75,106.66,106.715,7554991750.0
2008-01-24 18:35:00,106.715,106.755,106.64,106.67,8113900025.0
2008-01-24 18:40:00,106.71,106.725,106.67,106.695,8327499992.0
2008-01-24 18:45:00,106.695,106.755,106.665,106.685,9143399975.0
2008-01-24 18:50:00,106.72,106.77,106.675,106.7,7244400004.0
2008-01-24 18:55:00,106.7,106.715,106.645,106.68,5221700001.0
2008-01-24 19:00:00,106.68,106.76,106.65,106.725,6769858688.0
2008-01-24 19:05:00,106.725,106.775,106.72,106.735,5983300017.0
2008-01-24 19:10:00,106.735,106.745,106.7,106.71,6646000009.0
2008-01-24 19:15:00,106.74,106.76,106.715,106.75,9679100038.0
2008-01-24 19:20:00,106.73,106.775,106.73,106.73,7922600016.0
2008-01-24 19:25:00,106.73,106.74,106.66,106.7,7133600029.0
2008-01-24 19:30:00,106.685,106.745,106.675,106.705,6968600037.0
2008-01-24 19:35:00,106.7,106.715,106.64,106.665,9391599966.0
2008-01-24 19:40:00,106.67,106.75,106.645,106.75,8499300013.0
2008-01-24 19:45:00,106.74,106.76,106.695,106.72,8250799978.0
2008-01-24 19:50:00,106.73,106.85,106.69,106.84,6704699985.0
2008-01-24 19:55:00,106.85,106.88,106.685,106.8,9970699898.0
2008-01-24 20:00:00,106.81,106.84,106.67,106.81,9516299852.0
2008-01-24 20:05:00,106.735,106.735,106.66,106.66,3338100008.0
2008-01-24 20:10:00,106.66,106.89,106.66,106.73,1381399994.0
2008-01-24 20:15:00,106.73,106.77,106.7,106.75,4323500011.0
2008-01-24 20:20:00,106.75,106.93,106.705,106.735,3195099937.0
2008-01-24 20:25:00,106.735,106.94,106.695,106.705,3778999987.0
2008-01-24 20:30:00,106.705,106.735,106.695,106.705,2959799998.0
2008-01-24 20:35:00,106.705,106.735,106.67,106.7,2586800003.0
2008-01-24 20:40:00,106.7,106.76,106.7,106.75,2063399997.0
2008-01-24 20:45:00,106.75,106.93,106.725,106.735,2720999988.0
2008-01-24 20:50:00,106.735,106.86,106.695,106.845,2874599996.0
2008-01-24 20:55:00,106.85,106.885,106.75,106.805,6723500014.0
2008-01-24 21:00:00,106.805,106.85,106.775,106.82,3343799997.0
2008-01-24 21:05:00,106.82,106.885,106.81,106.855,1704704168.0
2008-01-24 21:10:00,106.875,106.885,106.81,106.84,3282899999.0
2008-01-24 21:15:00,106.84,106.89,106.825,106.865,3058299998.0
2008-01-24 21:20:00,106.865,107.02,106.86,107.0,5022849989.0
2008-01-24 21:25:00,106.99,107.015,106.91,106.95,1692099985.0
2008-01-24 21:30:00,106.95,106.97,106.875,106.93,5081700001.0
2008-01-24 21:35:00,106.935,107.015,106.83,106.98,8967899938.0
2008-01-24 21:40:00,106.98,107.015,106.94,106.96,6560600005.0
2008-01-24 21:45:00,106.92,106.93,106.87,106.88,9126000025.0
2008-01-24 21:50:00,106.9,106.9,106.87,106.88,9126000025.0
2008-01-24 21:55:00,106.87,106.9,106.745,106.77,8689600014.0
2008-01-24 22:00:00,106.85,106.89,106.77,106.79,8614500028.0
2008-01-24 22:05:00,106.79,106.9,106.78,106.835,8346299916.0
2008-01-24 22:10:00,106.88,106.9,106.81,106.88,6172300000.0
2008-01-24 22:15:00,106.87,106.92,106.87,106.91,5380000000.0
2008-01-24 22:20:00,106.92,107.04,106.92,107.01,5380000000.0
2008-01-24 22:25:00,106.795,107.15,106.77,106.805,7600200003.0
2008-01-24 22:30:00,107.15,107.17,106.82,106.83,6193000000.0
2008-01-24 22:35:00,107.16,107.17,106.83,107.13,7671500003.0
2008-01-24 22:40:00,107.12,107.13,107.07,107.09,5942500015.0
2008-01-24 22:45:00,106.925,107.1,106.865,106.885,5663100003.0
2008-01-24 22:50:00,106.885,107.18,106.87,106.88,6622699995.0
2008-01-24 22:55:00,106.88,107.17,106.865,106.865,8497299975.0
2008-01-24 23:00:00,106.865,107.2,106.855,107.2,5385030804.0
2008-01-24 23:05:00,107.21,107.21,107.17,107.2,6680000000.0
2008-01-24 23:10:00,107.19,107.2,106.865,106.88,7027300034.0
2008-01-24 23:15:00,106.88,106.92,106.87,106.92,5861700056.0
2008-01-24 23:20:00,107.2,107.21,106.92,107.0,4595000003.0
2008-01-24 23:25:00,107.0,107.18,107.0,107.145,6282599998.0
2008-01-24 23:30:00,107.145,107.16,107.125,107.15,4454900000.0
2008-01-24 23:35:00,107.15,107.17,107.12,107.125,4783752008.0
2008-01-24 23:40:00,107.125,107.125,107.065,107.105,3112443001.0
2008-01-24 23:45:00,107.07,107.175,107.065,107.165,7784399980.0
2008-01-24 23:50:00,107.15,107.17,107.12,107.145,7824599984.0
2008-01-24 23:55:00,107.145,107.17,107.03,107.16,6975300000.0
2008-01-25 00:00:00,107.16,107.21,107.13,107.2,7031800042.0
2008-01-25 00:05:00,107.15,107.23,107.15,107.2,6561999983.0
2008-01-25 00:10:00,107.2,107.22,107.1,107.21,6805999963.0
2008-01-25 00:15:00,107.21,107.23,107.19,107.19,6816799978.0
2008-01-25 00:20:00,107.19,107.21,107.175,107.175,6435900000.0
2008-01-25 00:25:00,107.13,107.14,107.07,107.11,9187999964.0
2008-01-25 00:30:00,107.11,107.16,107.07,107.155,3150600000.0
2008-01-25 00:35:00,107.155,107.185,107.14,107.165,4902600002.0
2008-01-25 00:40:00,107.165,107.18,107.14,107.17,6696700000.0
2008-01-25 00:45:00,107.175,107.19,107.15,107.16,3821499996.0
2008-01-25 00:50:00,107.13,107.17,107.03,107.17,6534300000.0
2008-01-25 00:55:00,107.18,107.18,107.1,107.11,7265000000.0
2008-01-25 01:00:00,107.16,107.17,107.12,107.14,8606900000.0
2008-01-25 01:05:00,107.14,107.16,107.095,107.14,5268599999.0
2008-01-25 01:10:00,107.125,107.145,107.095,107.13,6080600062.0
2008-01-25 01:15:00,107.13,107.145,107.065,107.135,3554000001.0
2008-01-25 01:20:00,107.135,107.14,107.095,107.135,6472699975.0
2008-01-25 01:25:00,107.13,107.135,107.11,107.11,2227300000.0
2008-01-25 01:30:00,107.11,107.16,107.095,107.15,5678799992.0
2008-01-25 01:35:00,107.15,107.165,107.135,107.145,3690500006.0
2008-01-25 01:40:00,107.145,107.19,107.14,107.17,2363300000.0
2008-01-25 01:45:00,107.17,107.18,107.135,107.14,6043999935.0
2008-01-25 01:50:00,107.14,107.175,107.1,107.175,5220499980.0
2008-01-25 01:55:00,107.17,107.18,107.15,107.17,6769199971.0
2008-01-25 02:00:00,107.05,107.11,107.02,107.11,6068800000.0
2008-01-25 02:05:00,107.15,107.15,107.125,107.14,6155200000.0
2008-01-25 02:10:00,107.14,107.14,107.095,107.11,3491100000.0
2008-01-25 02:15:00,107.11,107.115,106.99,107.085,3335000000.0
2008-01-25 02:20:00,107.085,107.3,107.085,107.28,5173200002.0
2008-01-25 02:25:00,107.145,107.16,107.12,107.14,4773000000.0
2008-01-25 02:30:00,107.14,107.16,107.135,107.145,4789800000.0
2008-01-25 02:35:00,107.145,107.165,107.13,107.14,3160599996.0
2008-01-25 02:40:00,107.14,107.14,107.1,107.11,3565200000.0
2008-01-25 02:45:00,107.11,107.11,107.05,107.105,3740100000.0
2008-01-25 02:50:00,107.105,107.14,107.1,107.1,2557700000.0
2008-01-25 02:55:00,107.1,107.13,107.055,107.06,2138300000.0
2008-01-25 03:00:00,107.06,107.11,107.015,107.11,4601400000.0
2008-01-25 03:05:00,107.105,107.12,107.07,107.075,2576500002.0
2008-01-25 03:10:00,107.08,107.11,107.05,107.105,5102399976.0
2008-01-25 03:15:00,107.105,107.27,107.105,107.24,4563500000.0
2008-01-25 03:20:00,107.24,107.315,107.215,107.27,5265099979.0
2008-01-25 03:25:00,107.27,107.27,107.23,107.265,5102600001.0
2008-01-25 03:30:00,107.27,107.28,107.225,107.245,4526300000.0
2008-01-25 03:35:00,107.245,107.25,107.17,107.24,6575900011.0
2008-01-25 03:40:00,107.23,107.26,107.225,107.24,8120800024.0
2008-01-25 03:45:00,107.24,107.28,107.235,107.28,6598799955.0
2008-01-25 03:50:00,107.28,107.28,107.22,107.265,4850199984.0
2008-01-25 03:55:00,107.2,107.275,107.2,107.27,3826399988.0
2008-01-25 04:00:00,107.27,107.275,107.26,107.27,4397099999.0
2008-01-25 04:05:00,107.265,107.28,107.255,107.265,5698799977.0
2008-01-25 04:10:00,107.19,107.28,107.18,107.26,7044300000.0
2008-01-25 04:15:00,107.26,107.275,107.15,107.26,4430900000.0
2008-01-25 04:20:00,107.26,107.27,107.25,107.26,6757600000.0
2008-01-25 04:25:00,107.26,107.265,107.22,107.24,5140400000.0
2008-01-25 04:30:00,107.24,107.245,107.17,107.17,4641000000.0
2008-01-25 04:35:00,107.2,107.265,107.195,107.24,3003900000.0
2008-01-25 04:40:00,107.24,107.24,107.21,107.235,4253400000.0
2008-01-25 04:45:00,107.235,107.255,107.225,107.235,5052600009.0
2008-01-25 04:50:00,107.235,107.24,107.18,107.22,5553200000.0
2008-01-25 04:55:00,107.22,107.22,107.15,107.22,6307799990.0
2008-01-25 05:00:00,107.18,107.22,107.16,107.17,7606200000.0
2008-01-25 05:05:00,107.16,107.22,107.15,107.22,6851699988.0
2008-01-25 05:10:00,107.22,107.22,107.18,107.18,4202800000.0
2008-01-25 05:15:00,107.18,107.19,107.15,107.165,4742600000.0
2008-01-25 05:20:00,107.165,107.18,107.15,107.17,5668300000.0
2008-01-25 05:25:00,107.17,107.2,107.155,107.2,6798100012.0
2008-01-25 05:30:00,107.2,107.2,107.16,107.18,3606200000.0
2008-01-25 05:35:00,107.18,107.21,107.165,107.18,3846199998.0
2008-01-25 05:40:00,107.18,107.25,107.18,107.23,4415933132.0
2008-01-25 05:45:00,107.23,107.24,107.18,107.19,6449900009.0
2008-01-25 05:50:00,107.19,107.2,107.18,107.19,5318000000.0
2008-01-25 05:55:00,107.19,107.2,107.165,107.175,3066400000.0
2008-01-25 06:00:00,107.175,107.18,107.145,107.17,2325200000.0
2008-01-25 06:05:00,107.17,107.19,107.16,107.18,1830747156.0
2008-01-25 06:10:00,107.18,107.23,107.15,107.155,4510200000.0
2008-01-25 06:15:00,107.38,107.38,107.14,107.18,5830100001.0
2008-01-25 06:20:00,107.18,107.19,107.145,107.16,3903200000.0
2008-01-25 06:25:00,107.16,107.16,107.135,107.15,4542000003.0
2008-01-25 06:30:00,107.155,107.16,107.115,107.13,4564500000.0
2008-01-25 06:35:00,107.13,107.14,107.095,107.12,3198000000.0
2008-01-25 06:40:00,107.12,107.16,107.115,107.15,5068300000.0
2008-01-25 06:45:00,107.15,107.15,107.12,107.13,3907899999.0
2008-01-25 06:50:00,107.13,107.16,107.115,107.145,2308400000.0
2008-01-25 06:55:00,107.145,107.18,107.13,107.165,4051700000.0
2008-01-25 07:00:00,107.165,107.18,107.145,107.18,7137900000.0
2008-01-25 07:05:00,107.18,107.34,107.18,107.305,4493699998.0
2008-01-25 07:10:00,107.31,107.44,107.3,107.385,4421823374.0
2008-01-25 07:15:00,107.385,107.44,107.35,107.41,4579399991.0
2008-01-25 07:20:00,107.405,107.45,107.405,107.45,6032300095.0
2008-01-25 07:25:00,107.445,107.565,107.435,107.54,4253000053.0
2008-01-25 07:30:00,107.54,107.55,107.405,107.435,5320599993.0
2008-01-25 07:35:00,107.435,107.48,107.39,107.45,4004519825.0
2008-01-25 07:40:00,107.43,107.505,107.43,107.44,6855099984.0
2008-01-25 07:45:00,107.44,107.465,107.38,107.455,3410000000.0
2008-01-25 07:50:00,107.455,107.55,107.43,107.46,7930899996.0
2008-01-25 07:55:00,107.55,107.55,107.43,107.5,4414900033.0
2008-01-25 08:00:00,107.5,107.57,107.44,107.555,6722499974.0
2008-01-25 08:05:00,107.565,107.62,107.485,107.515,5455700009.0
2008-01-25 08:10:00,107.515,107.56,107.41,107.48,6925699993.0
2008-01-25 08:15:00,107.48,107.49,107.43,107.465,4690099998.0
2008-01-25 08:20:00,107.465,107.48,107.415,107.455,3539099999.0
2008-01-25 08:25:00,107.455,107.59,107.455,107.465,9212200024.0
2008-01-25 08:30:00,107.465,107.49,107.415,107.425,6877399987.0
2008-01-25 08:35:00,107.57,107.58,107.44,107.44,5459700000.0
2008-01-25 08:40:00,107.44,107.55,107.435,107.53,5953999973.0
2008-01-25 08:45:00,107.54,107.56,107.44,107.56,6262600000.0
2008-01-25 08:50:00,107.55,107.6,107.535,107.57,7812800000.0
2008-01-25 08:55:00,107.57,107.57,107.475,107.52,6502300000.0
2008-01-25 09:00:00,107.52,107.52,107.43,107.47,7281900010.0
2008-01-25 09:05:00,107.47,107.5,107.42,107.49,5541200000.0
2008-01-25 09:10:00,107.49,107.73,107.465,107.5,5977000000.0
2008-01-25 09:15:00,107.5,107.535,107.49,107.505,8366729989.0
2008-01-25 09:20:00,107.505,107.71,107.505,107.52,7387899992.0
2008-01-25 09:25:00,107.77,107.87,107.54,107.58,8267700006.0
2008-01-25 09:30:00,107.58,107.86,107.535,107.84,8531999988.0
2008-01-25 09:35:00,107.83,107.87,107.53,107.545,10130500000.0
2008-01-25 09:40:00,107.8,107.84,107.53,107.535,4367879570.0
2008-01-25 09:45:00,107.535,107.78,107.52,107.7,8761059769.0
2008-01-25 09:50:00,107.56,107.65,107.55,107.57,8288200013.0
2008-01-25 09:55:00,107.57,107.63,107.565,107.62,8460949986.0
2008-01-25 10:00:00,107.625,107.75,107.62,107.725,7281300010.0
2008-01-25 10:05:00,107.73,107.75,107.64,107.66,8496750025.0
2008-01-25 10:10:00,107.66,107.73,107.65,107.65,7016719995.0
2008-01-25 10:15:00,107.66,107.73,107.645,107.665,7335142558.0
2008-01-25 10:20:00,107.665,107.78,107.63,107.775,9905499966.0
2008-01-25 10:25:00,107.775,107.87,107.74,107.77,9491200009.0
2008-01-25 10:30:00,107.76,107.89,107.7,107.7,9004400011.0
2008-01-25 10:35:00,107.84,107.87,107.62,107.62,9082450006.0
2008-01-25 10:40:00,107.79,107.84,107.58,107.71,8244800004.0
2008-01-25 10:45:00,107.715,107.78,107.68,107.7,4449601173.0
2008-01-25 10:50:00,107.7,107.705,107.55,107.66,6593808794.0
2008-01-25 10:55:00,107.655,107.71,107.625,107.695,4718599991.0
2008-01-25 11:00:00,107.695,107.74,107.58,107.59,3925000000.0
2008-01-25 11:05:00,107.68,107.72,107.635,107.715,5204700004.0
2008-01-25 11:10:00,107.715,107.715,107.645,107.655,5844099988.0
2008-01-25 11:15:00,107.66,107.68,107.58,107.58,8317100003.0
2008-01-25 11:20:00,107.62,107.72,107.62,107.705,6453100013.0
2008-01-25 11:25:00,107.705,107.79,107.7,107.77,5789299980.0
2008-01-25 11:30:00,107.77,107.79,107.705,107.705,4370000000.0
2008-01-25 11:35:00,107.705,107.76,107.62,107.625,7567849997.0
2008-01-25 11:40:00,107.625,107.63,107.585,107.615,3871699996.0
2008-01-25 11:45:00,107.615,107.74,107.57,107.595,5497300007.0
2008-01-25 11:50:00,107.595,107.63,107.55,107.59,5765800018.0
2008-01-25 11:55:00,107.59,107.64,107.555,107.625,2684399999.0
2008-01-25 12:00:00,107.625,107.64,107.57,107.595,4261050020.0
2008-01-25 12:05:00,107.59,107.63,107.565,107.63,7819099986.0
2008-01-25 12:10:00,107.63,107.635,107.565,107.585,5324700007.0
2008-01-25 12:15:00,107.59,107.605,107.555,107.59,4259500002.0
2008-01-25 12:20:00,107.59,107.695,107.59,107.68,4366000001.0
2008-01-25 12:25:00,107.68,107.72,107.67,107.695,5311600003.0
2008-01-25 12:30:00,107.695,107.725,107.59,107.6,9074700004.0
2008-01-25 12:35:00,107.71,107.76,107.65,107.67,7047699994.0
2008-01-25 12:40:00,107.665,107.75,107.645,107.71,3121200003.0
2008-01-25 12:45:00,107.71,107.745,107.58,107.69,3215300003.0
2008-01-25 12:50:00,107.69,107.77,107.68,107.76,6037799997.0
2008-01-25 12:55:00,107.76,107.76,107.61,107.635,6838099993.0
2008-01-25 13:00:00,107.635,107.65,107.57,107.635,6028800005.0
2008-01-25 13:05:00,107.635,107.675,107.55,107.58,3626800000.0
2008-01-25 13:10:00,107.58,107.66,107.28,107.34,6436099986.0
2008-01-25 13:15:00,107.67,107.685,107.645,107.675,2706399995.0
2008-01-25 13:20:00,107.675,107.68,107.63,107.66,4152800021.0
2008-01-25 13:25:00,107.66,107.67,107.62,107.62,5188999997.0
2008-01-25 13:30:00,107.62,107.63,107.6,107.61,4997200000.0
2008-01-25 13:35:00,107.61,107.63,107.585,107.62,4199499980.0
2008-01-25 13:40:00,107.62,107.62,107.565,107.59,5267399999.0
2008-01-25 13:45:00,107.59,107.6,107.56,107.595,5688100001.0
2008-01-25 13:50:00,107.6,107.6,107.54,107.56,6147599999.0
2008-01-25 13:55:00,107.56,107.59,107.51,107.52,4703360001.0
2008-01-25 14:00:00,107.52,107.56,107.41,107.42,6959700006.0
2008-01-25 14:05:00,107.42,107.44,107.295,107.35,5010249998.0
2008-01-25 14:10:00,107.35,107.39,107.28,107.35,6684300000.0
2008-01-25 14:15:00,107.35,107.72,107.315,107.365,7076200021.0
2008-01-25 14:20:00,107.365,107.46,107.35,107.435,6729141433.0
2008-01-25 14:25:00,107.435,107.72,107.43,107.7,7792700015.0
2008-01-25 14:30:00,107.71,107.73,107.47,107.5,5577600004.0
2008-01-25 14:35:00,107.5,107.52,107.49,107.5,4088200000.0
2008-01-25 14:40:00,107.5,107.545,107.49,107.52,7157400055.0
2008-01-25 14:45:00,107.525,107.605,107.52,107.595,4314299995.0
2008-01-25 14:50:00,107.595,107.605,107.575,107.595,6667859368.0
2008-01-25 14:55:00,107.595,107.75,107.57,107.72,4949699981.0
2008-01-25 15:00:00,107.555,107.74,107.5,107.59,7496100006.0
2008-01-25 15:05:00,107.59,107.61,107.57,107.595,2937299997.0
2008-01-25 15:10:00,107.595,107.72,107.595,107.68,5866000005.0
2008-01-25 15:15:00,107.68,107.77,107.675,107.69,7826100012.0
2008-01-25 15:20:00,107.72,107.8,107.66,107.71,7851499970.0
2008-01-25 15:25:00,107.71,107.725,107.63,107.71,4385500003.0
2008-01-25 15:30:00,107.705,107.765,107.64,107.665,6636699987.0
2008-01-25 15:35:00,107.665,107.77,107.66,107.71,3990699981.0
2008-01-25 15:40:00,107.71,107.75,107.69,107.72,7417599967.0
2008-01-25 15:45:00,107.72,107.78,107.695,107.77,6089700003.0
2008-01-25 15:50:00,107.77,107.77,107.63,107.73,5011199985.0
2008-01-25 15:55:00,107.73,107.78,107.73,107.735,1566800001.0
2008-01-25 16:00:00,107.73,107.77,107.685,107.685,3897300022.0
2008-01-25 16:05:00,107.685,107.695,107.66,107.69,5508499991.0
2008-01-25 16:10:00,107.69,107.77,107.62,107.62,9343799995.0
2008-01-25 16:15:00,107.61,107.785,107.6,107.64,6460100010.0
2008-01-25 16:20:00,107.73,107.81,107.61,107.755,5728499978.0
2008-01-25 16:25:00,107.755,107.77,107.54,107.75,6229499986.0
2008-01-25 16:30:00,107.75,107.81,107.725,107.74,3092300008.0
2008-01-25 16:35:00,107.74,107.77,107.675,107.68,4036400075.0
2008-01-25 16:40:00,107.68,107.705,107.62,107.63,5170500019.0
2008-01-25 16:45:00,107.63,107.72,107.63,107.69,4752399988.0
2008-01-25 16:50:00,107.69,107.75,107.3,107.65,6397699987.0
2008-01-25 16:55:00,107.65,107.685,107.625,107.67,5555599966.0
2008-01-25 17:00:00,107.67,107.715,107.62,107.705,3635800006.0
2008-01-25 17:05:00,107.705,107.72,107.65,107.705,5439499999.0
2008-01-25 17:10:00,107.7,107.705,107.62,107.63,7282000003.0
2008-01-25 17:15:00,107.625,107.67,107.61,107.65,2963750001.0
2008-01-25 17:20:00,107.65,107.66,107.595,107.605,5770099974.0
2008-01-25 17:25:00,107.605,107.635,107.515,107.525,6963137828.0
2008-01-25 17:30:00,107.525,107.555,107.315,107.34,5161300002.0
2008-01-25 17:35:00,107.34,107.445,107.26,107.345,2796899995.0
2008-01-25 17:40:00,107.34,107.38,107.25,107.35,6417199988.0
2008-01-25 17:45:00,107.17,107.41,107.13,107.4,2220299992.0
2008-01-25 17:50:00,107.4,107.41,107.18,107.365,8967200024.0
2008-01-25 17:55:00,107.19,107.365,107.17,107.29,4152999999.0
2008-01-25 18:00:00,107.295,107.35,107.195,107.225,6153100004.0
2008-01-25 18:05:00,107.225,107.255,107.155,107.18,5727336281.0
2008-01-25 18:10:00,107.18,107.21,107.045,107.055,5117200010.0
2008-01-25 18:15:00,107.05,107.165,107.05,107.155,6221841476.0
2008-01-25 18:20:00,107.155,107.215,107.145,107.185,3901699995.0
2008-01-25 18:25:00,107.185,107.2,107.025,107.105,3204300000.0
2008-01-25 18:30:00,107.1,107.2,107.09,107.2,7050540000.0
2008-01-25 18:35:00,107.2,107.305,107.19,107.27,8182459961.0
2008-01-25 18:40:00,107.265,107.305,107.18,107.195,6521419988.0
2008-01-25 18:45:00,107.195,107.295,107.08,107.255,5803299992.0
2008-01-25 18:50:00,107.255,107.28,107.18,107.215,3625600014.0
2008-01-25 18:55:00,107.215,107.325,107.18,107.31,5106519959.0
2008-01-25 19:00:00,107.31,107.315,106.78,107.215,6056060010.0
2008-01-25 19:05:00,107.215,107.235,107.17,107.185,3336800002.0
2008-01-25 19:10:00,107.18,107.25,107.165,107.245,3350699961.0
2008-01-25 19:15:00,107.245,107.265,107.17,107.205,3270680015.0
2008-01-25 19:20:00,107.205,107.22,107.18,107.21,1685062057.0
2008-01-25 19:25:00,107.21,107.22,107.13,107.135,3507431999.0
2008-01-25 19:30:00,107.135,107.135,107.07,107.095,4852900002.0
2008-01-25 19:35:00,107.09,107.15,106.75,107.1,6166700009.0
2008-01-25 19:40:00,107.1,107.14,106.83,106.86,2828320000.0
2008-01-25 19:45:00,107.135,107.145,106.995,107.025,3382919989.0
2008-01-25 19:50:00,107.025,107.06,106.975,106.985,2899680003.0
2008-01-25 19:55:00,106.985,106.99,106.835,106.84,4936105991.0
2008-01-25 20:00:00,106.84,106.88,106.785,106.865,6818699979.0
2008-01-25 20:05:00,106.85,106.905,106.82,106.855,8943299896.0
2008-01-25 20:10:00,106.855,106.95,106.84,106.88,7102900040.0
2008-01-25 20:15:00,106.88,106.93,106.845,106.9,2336399983.0
2008-01-25 20:20:00,106.9,106.92,106.84,106.87,1565199983.0
2008-01-25 20:25:00,106.865,106.99,106.845,106.97,6020664400.0
2008-01-25 20:30:00,106.98,107.02,106.83,106.88,8166399886.0
2008-01-25 20:35:00,106.88,106.89,106.755,106.875,4516699999.0
2008-01-25 20:40:00,106.875,106.89,106.825,106.865,5029499999.0
2008-01-25 20:45:00,106.865,106.915,106.77,106.78,3559267007.0
2008-01-25 20:50:00,106.78,106.815,106.74,106.765,4222199961.0
2008-01-25 20:55:00,106.765,106.99,106.76,106.99,6790099982.0
2008-01-25 21:00:00,106.795,107.02,106.78,106.845,4671399947.0
2008-01-25 21:05:00,106.845,106.88,106.795,106.88,7792699998.0
2008-01-25 21:10:00,106.88,106.97,106.88,106.96,4573599967.0
2008-01-25 21:15:00,106.96,107.08,106.83,106.84,8767799946.0
2008-01-25 21:20:00,106.84,107.09,106.82,107.08,4956142716.0
2008-01-25 21:25:00,107.06,107.08,106.975,107.04,6921885386.0
2008-01-25 21:30:00,106.98,107.05,106.965,106.975,8101499878.0
2008-01-25 21:35:00,106.975,107.12,106.975,107.075,7437099986.0
2008-01-25 21:40:00,107.075,107.085,106.985,107.01,4393899981.0
2008-01-25 21:45:00,107.01,107.02,106.945,106.985,4850199997.0
2008-01-25 21:50:00,106.985,107.03,106.86,106.87,4616999970.0
2008-01-25 21:55:00,106.91,107.04,106.905,106.995,4753899989.0
2008-01-25 22:00:00,106.995,107.03,106.79,106.79,7045519220.0
2008-01-25 22:05:00,107.035,107.055,106.975,107.0,6898500000.0
2008-01-25 22:10:00,107.0,107.06,106.77,107.05,5857399991.0
2008-01-25 22:15:00,107.05,107.1,107.01,107.09,4335499995.0
2008-01-25 22:20:00,107.09,107.11,106.75,106.75,8698299956.0
2008-01-25 22:25:00,107.08,107.09,106.79,107.035,5423699985.0
2008-01-25 22:30:00,106.79,107.04,106.79,106.8,3020300014.0
2008-01-25 22:35:00,107.01,107.05,107.0,107.01,5073700021.0
2008-01-25 22:40:00,107.01,107.03,106.99,107.0,4757300048.0
2008-01-25 22:45:00,107.0,107.01,106.77,106.95,9080099897.0
2008-01-25 22:50:00,106.95,106.95,106.845,106.865,5522319996.0
2008-01-25 22:55:00,106.855,106.86,106.71,106.71,6585399992.0
2008-01-28 00:00:00,106.75,106.76,106.74,106.76,5238000000.0
2008-01-28 00:05:00,106.81,106.88,106.81,106.86,6146999999.0
2008-01-28 00:10:00,106.73,106.74,106.69,106.71,10685999995.0
2008-01-28 00:15:00,106.86,106.86,106.71,106.72,4627199999.0
2008-01-28 00:20:00,106.71,106.72,106.7,106.72,4150000000.0
2008-01-28 00:25:00,106.73,106.74,106.72,106.72,2490000000.0
2008-01-28 00:30:00,106.84,106.88,106.84,106.875,3612700001.0
2008-01-28 00:35:00,106.875,106.88,106.86,106.865,4154800000.0
2008-01-28 00:40:00,106.865,106.895,106.855,106.86,1804700000.0
2008-01-28 00:45:00,106.68,106.87,106.67,106.87,2745799998.0
2008-01-28 00:50:00,106.86,106.87,106.72,106.73,5980100013.0
2008-01-28 00:55:00,106.83,106.84,106.7,106.76,7485599961.0
2008-01-28 01:00:00,106.77,106.805,106.745,106.745,9675700010.0
2008-01-28 01:05:00,106.81,106.82,106.74,106.82,8324429997.0
2008-01-28 01:10:00,106.75,106.89,106.69,106.725,8953279991.0
2008-01-28 01:15:00,106.725,106.94,106.715,106.72,6754499993.0
2008-01-28 01:20:00,106.88,106.89,106.71,106.73,8443599998.0
2008-01-28 01:25:00,106.73,106.755,106.72,106.735,4629899977.0
2008-01-28 01:30:00,106.84,106.84,106.62,106.63,6599899999.0
2008-01-28 01:35:00,106.63,106.74,106.63,106.675,3918100002.0
2008-01-28 01:40:00,106.68,106.685,106.605,106.675,6775399904.0
2008-01-28 01:45:00,106.69,106.81,106.68,106.715,5747600008.0
2008-01-28 01:50:00,106.79,106.84,106.695,106.8,7820046989.0
2008-01-28 01:55:00,106.725,106.84,106.705,106.82,9293999961.0
2008-01-28 02:00:00,106.76,106.81,106.75,106.79,9319899950.0
2008-01-28 02:05:00,106.8,106.84,106.73,106.83,6100399976.0
2008-01-28 02:10:00,106.74,106.94,106.73,106.94,4016699996.0
2008-01-28 02:15:00,106.75,106.965,106.74,106.89,6912159997.0
2008-01-28 02:20:00,106.89,106.91,106.86,106.86,6103490000.0
2008-01-28 02:25:00,106.86,106.87,106.825,106.825,4647410001.0
2008-01-28 02:30:00,106.83,106.84,106.73,106.735,6572090000.0
2008-01-28 02:35:00,106.76,106.76,106.655,106.66,5045799981.0
2008-01-28 02:40:00,106.66,106.76,106.655,106.7,7611700022.0
2008-01-28 02:45:00,106.765,106.81,106.7,106.71,9560600022.0
2008-01-28 02:50:00,106.79,106.84,106.78,106.815,6925390009.0
2008-01-28 02:55:00,106.82,106.845,106.805,106.84,4658984000.0
2008-01-28 03:00:00,106.835,106.84,106.67,106.67,6010630004.0
2008-01-28 03:05:00,106.8,106.8,106.66,106.735,6575100001.0
2008-01-28 03:10:00,106.67,106.755,106.66,106.735,7910820024.0
2008-01-28 03:15:00,106.735,106.79,106.73,106.775,4919660050.0
2008-01-28 03:20:00,106.67,106.79,106.67,106.75,6398000000.0
2008-01-28 03:25:00,106.75,106.76,106.63,106.64,7555559997.0
2008-01-28 03:30:00,106.63,106.765,106.63,106.755,5336950000.0
2008-01-28 03:35:00,106.755,106.77,106.68,106.76,4608769982.0
2008-01-28 03:40:00,106.67,106.77,106.67,106.695,6106311980.0
2008-01-28 03:45:00,106.695,106.73,106.69,106.71,3971400000.0
2008-01-28 03:50:00,106.71,106.715,106.67,106.68,6662029999.0
2008-01-28 03:55:00,106.68,106.71,106.635,106.71,6188751998.0
2008-01-28 04:00:00,106.705,106.705,106.67,106.68,4055882000.0
2008-01-28 04:05:00,106.68,106.685,106.645,106.665,5153730006.0
2008-01-28 04:10:00,106.68,106.69,106.655,106.685,7774499999.0
2008-01-28 04:15:00,106.685,106.7,106.67,106.685,5323318001.0
2008-01-28 04:20:00,106.685,106.69,106.65,106.65,5482790001.0
2008-01-28 04:25:00,106.65,106.685,106.635,106.66,5393399999.0
2008-01-28 04:30:00,106.66,106.7,106.635,106.695,5461390001.0
2008-01-28 04:35:00,106.695,106.71,106.53,106.53,2705770007.0
2008-01-28 04:40:00,106.52,106.57,106.52,106.55,2538350040.0
2008-01-28 04:45:00,106.72,106.77,106.52,106.755,6013529993.0
2008-01-28 04:50:00,106.755,106.76,106.71,106.715,5478050007.0
2008-01-28 04:55:00,106.715,106.72,106.46,106.705,2219600001.0
2008-01-28 05:00:00,106.705,106.72,106.685,106.69,2449095766.0
2008-01-28 05:05:00,106.69,106.705,106.67,106.7,5342000000.0
2008-01-28 05:10:00,106.7,106.705,106.68,106.68,1246600000.0
2008-01-28 05:15:00,106.68,106.69,106.27,106.27,8690750000.0
2008-01-28 05:20:00,106.28,106.685,106.26,106.67,8532400000.0
2008-01-28 05:25:00,106.67,106.7,106.65,106.7,6333700000.0
2008-01-28 05:30:00,106.7,106.7,106.28,106.56,7128699995.0
2008-01-28 05:35:00,106.56,106.59,106.22,106.53,7650300002.0
2008-01-28 05:40:00,106.53,106.58,106.52,106.55,5667200000.0
2008-01-28 05:45:00,106.55,106.57,106.515,106.53,5703900000.0
2008-01-28 05:50:00,106.24,106.52,106.2,106.47,8006000002.0
2008-01-28 05:55:00,106.47,106.515,106.425,106.435,5232200000.0
2008-01-28 06:00:00,106.435,106.49,106.425,106.455,5971999999.0
2008-01-28 06:05:00,106.455,106.46,106.435,106.44,5988400000.0
2008-01-28 06:10:00,106.44,106.45,106.345,106.36,7200499999.0
2008-01-28 06:15:00,106.36,106.36,106.22,106.28,7150400001.0
2008-01-28 06:20:00,106.29,106.29,106.17,106.19,8638900012.0
2008-01-28 06:25:00,106.18,106.345,106.08,106.11,6402200000.0
2008-01-28 06:30:00,106.1,106.13,106.05,106.12,7416999985.0
2008-01-28 06:35:00,106.13,106.13,106.03,106.07,7416999985.0
2008-01-28 06:40:00,106.08,106.16,106.08,106.15,7416999985.0
2008-01-28 06:45:00,106.14,106.22,106.14,106.21,7416999985.0
2008-01-28 06:50:00,106.245,106.25,106.165,106.21,7258199940.0
2008-01-28 06:55:00,106.2,106.26,106.19,106.25,5987900003.0
2008-01-28 07:00:00,106.24,106.24,106.06,106.07,9712499975.0
2008-01-28 07:05:00,106.06,106.22,106.04,106.215,9712499975.0
2008-01-28 07:10:00,106.215,106.24,106.07,106.08,4067900038.0
2008-01-28 07:15:00,106.235,106.25,106.07,106.12,6555100008.0
2008-01-28 07:20:00,106.13,106.13,106.08,106.09,6751500015.0
2008-01-28 07:25:00,106.1,106.1,106.02,106.05,6751500015.0
2008-01-28 07:30:00,106.04,106.06,106.01,106.01,6751500015.0
2008-01-28 07:35:00,106.135,106.145,105.99,106.02,9565499959.0
2008-01-28 07:40:00,106.03,106.12,106.02,106.09,10268999945.0
2008-01-28 07:45:00,106.1,106.23,106.09,106.16,9604399967.0
2008-01-28 07:50:00,106.15,106.265,106.09,106.14,9536599997.0
2008-01-28 07:55:00,106.215,106.27,106.13,106.18,10217849999.0
2008-01-28 08:00:00,106.245,106.25,106.075,106.085,6977100001.0
2008-01-28 08:05:00,106.085,106.15,106.05,106.13,8162600000.0
2008-01-28 08:10:00,106.16,106.3,106.15,106.29,10402500000.0
2008-01-28 08:15:00,106.31,106.31,106.24,106.26,10402500000.0
2008-01-28 08:20:00,106.27,106.29,106.25,106.28,10402500000.0
2008-01-28 08:25:00,106.29,106.45,106.27,106.44,10402500000.0
2008-01-28 08:30:00,106.43,106.46,106.04,106.36,10011700000.0
2008-01-28 08:35:00,106.35,106.37,105.995,106.03,6855900002.0
2008-01-28 08:40:00,106.37,106.45,106.095,106.43,7464600001.0
2008-01-28 08:45:00,106.105,106.58,106.1,106.58,4695399986.0
2008-01-28 08:50:00,106.57,106.58,106.095,106.46,8637899974.0
2008-01-28 08:55:00,106.45,106.54,106.44,106.46,8303500005.0
2008-01-28 09:00:00,106.47,106.6,106.46,106.59,8303500005.0
2008-01-28 09:05:00,106.6,106.61,106.56,106.56,8303500005.0
2008-01-28 09:10:00,106.57,106.57,106.48,106.5,8303500005.0
2008-01-28 09:15:00,106.49,106.54,106.265,106.52,9023900009.0
2008-01-28 09:20:00,106.275,106.52,106.26,106.29,8022299991.0
2008-01-28 09:25:00,106.49,106.52,106.295,106.5,6551000002.0
2008-01-28 09:30:00,106.49,106.55,106.36,106.37,4600999994.0
2008-01-28 09:35:00,106.37,106.405,106.34,106.385,4949399999.0
2008-01-28 09:40:00,106.385,106.51,106.355,106.435,7805300001.0
2008-01-28 09:45:00,106.5,106.585,106.475,106.585,10103200018.0
2008-01-28 09:50:00,106.5,106.54,106.45,106.47,8256060756.0
2008-01-28 09:55:00,106.475,106.545,106.455,106.51,8750000001.0
2008-01-28 10:00:00,106.5,106.65,106.48,106.605,6904899995.0
2008-01-28 10:05:00,106.63,106.65,106.55,106.58,9267100007.0
2008-01-28 10:10:00,106.57,106.59,106.485,106.56,5995099994.0
2008-01-28 10:15:00,106.57,106.58,106.52,106.525,6073600012.0
2008-01-28 10:20:00,106.52,106.6,106.49,106.59,6655600009.0
2008-01-28 10:25:00,106.58,106.6,106.475,106.51,5778699991.0
2008-01-28 10:30:00,106.52,106.6,106.5,106.6,10182599972.0
2008-01-28 10:35:00,106.59,106.59,106.45,106.475,9741799967.0
2008-01-28 10:40:00,106.475,106.505,106.45,106.45,7245800002.0
2008-01-28 10:45:00,106.5,106.59,106.42,106.44,7922799928.0
2008-01-28 10:50:00,106.43,106.55,106.42,106.52,6208199919.0
2008-01-28 10:55:00,106.52,106.53,106.5,106.52,5136430529.0
2008-01-28 11:00:00,106.52,106.7,106.485,106.64,7544806009.0
2008-01-28 11:05:00,106.64,106.66,106.42,106.44,9774124699.0
2008-01-28 11:10:00,106.45,106.47,106.42,106.43,7365000000.0
2008-01-28 11:15:00,106.44,106.6,106.42,106.6,7778800000.0
2008-01-28 11:20:00,106.41,106.59,106.3,106.33,10024000099.0
2008-01-28 11:25:00,106.35,106.61,106.33,106.35,8806199995.0
2008-01-28 11:30:00,106.53,106.57,106.34,106.34,9381500000.0
2008-01-28 11:35:00,106.35,106.6,106.34,106.36,10006099978.0
2008-01-28 11:40:00,106.49,106.525,106.455,106.465,7868099982.0
2008-01-28 11:45:00,106.48,106.48,106.42,106.46,9573000015.0
2008-01-28 11:50:00,106.445,106.55,106.42,106.525,7730000001.0
2008-01-28 11:55:00,106.525,106.53,106.46,106.505,4471000000.0
2008-01-28 12:00:00,106.505,106.52,106.425,106.43,6595299961.0
2008-01-28 12:05:00,106.42,106.44,106.38,106.38,5530499810.0
2008-01-28 12:10:00,106.39,106.475,106.34,106.34,7845499833.0
2008-01-28 12:15:00,106.36,106.46,106.35,106.45,10352499995.0
2008-01-28 12:20:00,106.46,106.46,106.31,106.45,9632799999.0
2008-01-28 12:25:00,106.46,106.46,106.335,106.36,7595299997.0
2008-01-28 12:30:00,106.36,106.45,106.34,106.355,8388200032.0
2008-01-28 12:35:00,106.36,106.39,106.35,106.37,3944709997.0
2008-01-28 12:40:00,106.37,106.52,106.345,106.5,7782300043.0
2008-01-28 12:45:00,106.35,106.49,106.35,106.475,7575250009.0
2008-01-28 12:50:00,106.47,106.52,106.36,106.475,7555600001.0
2008-01-28 12:55:00,106.475,106.48,106.38,106.41,7087399971.0
2008-01-28 13:00:00,106.42,106.45,106.4,106.445,5557499950.0
2008-01-28 13:05:00,106.445,106.46,106.4,106.45,5388299943.0
2008-01-28 13:10:00,106.46,106.5,106.35,106.5,7496599956.0
2008-01-28 13:15:00,106.49,106.51,106.47,106.51,10335499890.0
2008-01-28 13:20:00,106.5,106.51,106.45,106.455,7737499884.0
2008-01-28 13:25:00,106.43,106.48,106.405,106.445,6769700003.0
2008-01-28 13:30:00,106.445,106.465,106.365,106.39,6143799939.0
2008-01-28 13:35:00,106.385,106.62,106.375,106.4,8341299990.0
2008-01-28 13:40:00,106.395,106.4,106.36,106.375,5683400026.0
2008-01-28 13:45:00,106.375,106.6,106.37,106.58,5729700003.0
2008-01-28 13:50:00,106.59,106.59,106.365,106.42,7736999961.0
2008-01-28 13:55:00,106.42,106.43,106.39,106.425,6509100001.0
2008-01-28 14:00:00,106.425,106.45,106.41,106.425,8469849999.0
2008-01-28 14:05:00,106.425,106.48,106.415,106.47,7049500000.0
2008-01-28 14:10:00,106.465,106.505,106.465,106.5,5065109139.0
2008-01-28 14:15:00,106.5,106.77,106.485,106.52,8766299968.0
2008-01-28 14:20:00,106.81,106.89,106.485,106.84,2782500000.0
2008-01-28 14:25:00,106.85,106.86,106.5,106.565,1914500000.0
2008-01-28 14:30:00,106.565,106.62,106.56,106.61,2767251244.0
2008-01-28 14:35:00,106.61,106.625,106.585,106.6,3018399998.0
2008-01-28 14:40:00,106.6,106.63,106.585,106.63,2321804286.0
2008-01-28 14:45:00,106.63,106.635,106.575,106.585,1393000000.0
2008-01-28 14:50:00,106.585,106.595,106.555,106.575,1292000000.0
2008-01-28 14:55:00,106.575,106.615,106.56,106.61,1367182166.0
2008-01-28 15:00:00,106.615,106.97,106.605,106.89,3415400003.0
2008-01-28 15:05:00,106.89,106.89,106.745,106.78,1625849898.0
2008-01-28 15:10:00,106.765,106.93,106.755,106.855,4929199990.0
2008-01-28 15:15:00,106.855,107.01,106.72,106.97,6093899967.0
2008-01-28 15:20:00,106.96,106.99,106.85,106.85,7786199965.0
2008-01-28 15:25:00,106.855,106.88,106.85,106.865,7405342900.0
2008-01-28 15:30:00,106.87,106.895,106.83,106.855,2107000001.0
2008-01-28 15:35:00,106.845,106.855,106.745,106.765,4963227239.0
2008-01-28 15:40:00,106.77,106.82,106.65,106.82,6543049997.0
2008-01-28 15:45:00,106.82,106.865,106.795,106.815,7418500002.0
2008-01-28 15:50:00,106.815,106.88,106.75,106.75,5686799998.0
2008-01-28 15:55:00,106.73,106.94,106.73,106.905,4096100000.0
2008-01-28 16:00:00,106.905,106.92,106.845,106.88,3952500000.0
2008-01-28 16:05:00,106.88,106.93,106.87,106.915,5394200001.0
2008-01-28 16:10:00,106.915,106.93,106.51,106.9,7265400012.0
2008-01-28 16:15:00,106.9,107.03,106.9,106.995,6659999996.0
2008-01-28 16:20:00,106.995,107.01,106.925,106.945,4474900003.0
2008-01-28 16:25:00,106.945,107.0,106.9,106.99,5187636656.0
2008-01-28 16:30:00,106.985,107.03,106.69,106.73,6436348066.0
2008-01-28 16:35:00,106.75,106.82,106.66,106.73,5462565932.0
2008-01-28 16:40:00,106.73,106.78,106.67,106.76,6891799986.0
2008-01-28 16:45:00,106.765,106.895,106.65,106.805,6619899982.0
2008-01-28 16:50:00,106.75,106.875,106.73,106.755,7950299924.0
2008-01-28 16:55:00,106.75,106.81,106.71,106.715,4021499999.0
2008-01-28 17:00:00,106.72,106.76,106.555,106.61,6619903327.0
2008-01-28 17:05:00,106.61,106.655,106.47,106.47,8128883616.0
2008-01-28 17:10:00,106.48,106.56,106.48,106.53,7154523928.0
2008-01-28 17:15:00,106.53,106.74,106.53,106.55,8112200004.0
2008-01-28 17:20:00,106.6,106.73,106.6,106.64,7261900004.0
2008-01-28 17:25:00,106.64,106.8,106.62,106.79,6177499990.0
2008-01-28 17:30:00,106.79,106.835,106.68,106.745,7271400013.0
2008-01-28 17:35:00,106.745,106.82,106.67,106.79,7301200011.0
2008-01-28 17:40:00,106.7,106.79,106.65,106.74,8407400001.0
2008-01-28 17:45:00,106.67,106.76,106.65,106.755,8728299974.0
2008-01-28 17:50:00,106.75,106.885,106.65,106.79,6353000000.0
2008-01-28 17:55:00,106.79,106.84,106.62,106.77,6904050999.0
2008-01-28 18:00:00,106.77,106.77,106.62,106.64,7769420000.0
2008-01-28 18:05:00,106.63,106.65,106.53,106.53,7423700000.0
2008-01-28 18:10:00,106.54,106.78,106.53,106.74,8429679996.0
2008-01-28 18:15:00,106.74,106.75,106.54,106.58,9757950043.0
2008-01-28 18:20:00,106.59,106.68,106.58,106.67,9749500065.0
2008-01-28 18:25:00,106.68,106.7,106.6,106.63,7799600052.0
2008-01-28 18:30:00,106.62,106.74,106.61,106.63,9469000025.0
2008-01-28 18:35:00,106.62,106.82,106.6,106.8,10004000000.0
2008-01-28 18:40:00,106.8,106.82,106.72,106.75,8084000001.0
2008-01-28 18:45:00,106.75,106.79,106.66,106.75,7372431587.0
2008-01-28 18:50:00,106.74,106.77,106.68,106.68,7797199860.0
2008-01-28 18:55:00,106.69,106.74,106.63,106.65,9746499825.0
2008-01-28 19:00:00,106.73,106.86,106.63,106.84,9438700055.0
2008-01-28 19:05:00,106.85,106.93,106.54,106.55,9582999995.0
2008-01-28 19:10:00,106.82,106.86,106.8,106.81,10410000000.0
2008-01-28 19:15:00,106.82,106.85,106.545,106.83,10089733398.0
2008-01-28 19:20:00,106.84,106.93,106.83,106.9,9609333495.0
2008-01-28 19:25:00,106.89,106.9,106.655,106.84,8994733404.0
2008-01-28 19:30:00,106.63,106.89,106.615,106.645,6694500002.0
2008-01-28 19:35:00,106.645,106.735,106.605,106.7,5732932584.0
2008-01-28 19:40:00,106.7,106.8,106.685,106.78,6093300016.0
2008-01-28 19:45:00,106.78,106.79,106.745,106.76,6912300005.0
2008-01-28 19:50:00,106.76,106.85,106.69,106.69,8101000005.0
2008-01-28 19:55:00,106.69,106.89,106.68,106.86,7162199996.0
2008-01-28 20:00:00,106.85,106.92,106.83,106.85,6752999995.0
2008-01-28 20:05:00,106.85,106.94,106.8,106.82,5969605030.0
2008-01-28 20:10:00,106.82,106.92,106.815,106.88,9274600006.0
2008-01-28 20:15:00,106.89,106.9,106.85,106.88,7891200004.0
2008-01-28 20:20:00,106.89,106.94,106.86,106.86,9864000005.0
2008-01-28 20:25:00,106.87,106.94,106.86,106.89,9864000005.0
2008-01-28 20:30:00,106.9,106.94,106.85,106.9,9373800013.0
2008-01-28 20:35:00,106.91,106.93,106.86,106.9,8638500025.0
2008-01-28 20:40:00,106.89,106.93,106.87,106.89,8638500025.0
2008-01-28 20:45:00,106.88,106.9,106.77,106.78,8638500025.0
2008-01-28 20:50:00,106.77,106.8,106.72,106.8,8638500025.0
2008-01-28 20:55:00,106.79,106.8,106.77,106.79,8638500025.0
2008-01-28 21:00:00,106.8,106.93,106.78,106.93,8294600002.0
2008-01-28 21:05:00,106.92,106.94,106.875,106.915,9075700001.0
2008-01-28 21:10:00,106.92,106.96,106.88,106.89,7461700073.0
2008-01-28 21:15:00,106.73,106.91,106.71,106.885,7977799985.0
2008-01-28 21:20:00,106.885,106.95,106.76,106.79,9411899984.0
2008-01-28 21:25:00,106.78,106.82,106.76,106.8,8813000000.0
2008-01-28 21:30:00,106.79,106.92,106.76,106.77,9421400010.0
2008-01-28 21:35:00,106.78,106.92,106.77,106.82,5307400010.0
2008-01-28 21:40:00,106.92,106.93,106.81,106.93,7876599997.0
2008-01-28 21:45:00,106.94,106.98,106.87,106.87,9865499970.0
2008-01-28 21:50:00,106.88,106.93,106.84,106.85,9865499970.0
2008-01-28 21:55:00,106.86,106.88,106.84,106.87,9865499970.0
2008-01-28 22:00:00,106.86,106.87,106.82,106.82,9865499970.0
2008-01-28 22:05:00,106.83,106.88,106.81,106.86,9865499970.0
2008-01-28 22:10:00,106.87,106.92,106.87,106.87,9865499970.0
2008-01-28 22:15:00,106.86,106.88,106.84,106.87,7892399976.0
2008-01-28 22:20:00,106.79,106.91,106.79,106.88,8351899990.0
2008-01-28 22:25:00,106.87,106.89,106.87,106.89,4784099997.0
2008-01-28 22:30:00,106.805,106.92,106.8,106.91,5854299999.0
2008-01-28 22:35:00,106.89,106.91,106.85,106.86,3194700000.0
2008-01-28 22:40:00,106.83,106.87,106.83,106.86,5066300000.0
2008-01-28 22:45:00,106.87,106.92,106.86,106.9,6669000000.0
2008-01-28 22:50:00,106.87,106.92,106.84,106.91,5160500000.0
2008-01-28 22:55:00,106.9,106.91,106.87,106.89,4172800000.0
2008-01-28 23:00:00,106.88,106.9,106.88,106.9,3129600000.0
2008-01-28 23:05:00,106.94,107.01,106.91,106.97,5216000000.0
2008-01-28 23:10:00,106.99,107.01,106.9,106.91,5558300024.0
2008-01-28 23:15:00,106.99,107.08,106.98,107.06,5512000005.0
2008-01-28 23:20:00,107.05,107.07,106.875,106.88,5799000038.0
2008-01-28 23:25:00,107.03,107.05,106.855,106.89,7307600000.0
2008-01-28 23:30:00,107.04,107.07,106.88,107.07,4737800000.0
2008-01-28 23:35:00,107.06,107.13,106.845,107.1,1534600016.0
2008-01-28 23:40:00,107.11,107.12,106.85,107.1,5685800032.0
2008-01-28 23:45:00,107.09,107.1,107.06,107.06,7689000000.0
2008-01-28 23:50:00,107.05,107.05,106.89,106.9,7707699995.0
2008-01-28 23:55:00,106.9,107.07,106.87,107.07,7277499998.0
2008-01-29 00:00:00,107.06,107.07,106.86,107.04,6654100000.0
2008-01-29 00:05:00,107.03,107.03,106.9,106.98,8749800002.0
2008-01-29 00:10:00,106.95,106.98,106.94,106.95,8447200000.0
2008-01-29 00:15:00,106.94,107.09,106.86,106.87,10517400017.0
2008-01-29 00:20:00,106.88,107.06,106.77,107.05,10097200068.0
2008-01-29 00:25:00,106.81,106.88,106.81,106.84,9612999990.0
2008-01-29 00:30:00,106.83,107.065,106.8,106.85,8674699970.0
2008-01-29 00:35:00,107.08,107.14,107.035,107.105,5389699953.0
2008-01-29 00:40:00,106.9,107.105,106.89,107.105,8045400000.0
2008-01-29 00:45:00,107.1,107.115,106.89,106.93,5524199999.0
2008-01-29 00:50:00,106.92,107.0,106.92,106.98,9753499995.0
2008-01-29 00:55:00,106.99,107.08,106.96,107.06,9753499995.0
2008-01-29 01:00:00,106.98,107.08,106.98,107.03,8921200042.0
2008-01-29 01:05:00,107.03,107.05,106.975,106.975,8847300000.0
2008-01-29 01:10:00,107.06,107.07,106.95,106.96,5863199996.0
2008-01-29 01:15:00,106.96,106.99,106.855,106.88,7572750000.0
2008-01-29 01:20:00,106.88,106.885,106.77,106.81,7224900001.0
2008-01-29 01:25:00,106.81,106.95,106.81,106.84,7094800000.0
2008-01-29 01:30:00,106.84,106.94,106.8,106.93,5584420893.0
2008-01-29 01:35:00,106.86,106.96,106.835,106.92,4217806962.0
2008-01-29 01:40:00,106.91,106.94,106.87,106.895,4601800000.0
2008-01-29 01:45:00,106.895,106.935,106.85,106.93,5622800004.0
2008-01-29 01:50:00,106.93,107.02,106.77,106.8,6495200001.0
2008-01-29 01:55:00,106.76,106.82,106.72,106.81,9395000020.0
2008-01-29 02:00:00,106.8,106.87,106.77,106.83,9395000020.0
2008-01-29 02:05:00,106.82,107.05,106.82,106.85,9155026618.0
2008-01-29 02:10:00,106.84,106.88,106.82,106.85,8995044350.0
2008-01-29 02:15:00,106.84,106.84,106.77,106.8,8995044350.0
2008-01-29 02:20:00,106.79,106.8,106.71,106.74,8995044350.0
2008-01-29 02:25:00,106.73,106.76,106.69,106.73,7196035480.0
2008-01-29 02:30:00,106.96,106.965,106.73,106.77,9025108908.0
2008-01-29 02:35:00,106.78,106.8,106.74,106.75,10603500190.0
2008-01-29 02:40:00,106.77,106.81,106.75,106.78,10603500190.0
2008-01-29 02:45:00,106.79,106.86,106.78,106.81,10603500190.0
2008-01-29 02:50:00,106.82,106.88,106.73,106.73,9435300103.0
2008-01-29 02:55:00,106.72,106.815,106.7,106.72,9055000026.0
2008-01-29 03:00:00,106.71,106.885,106.71,106.845,8881599970.0
2008-01-29 03:05:00,106.845,106.86,106.68,106.69,8076029805.0
2008-01-29 03:10:00,106.7,106.89,106.69,106.7,9064199986.0
2008-01-29 03:15:00,106.71,106.84,106.54,106.815,7090699989.0
2008-01-29 03:20:00,106.82,106.82,106.725,106.755,5719899995.0
2008-01-29 03:25:00,106.755,106.76,106.5,106.51,8671050210.0
2008-01-29 03:30:00,106.52,106.78,106.43,106.5,8596900007.0
2008-01-29 03:35:00,106.795,106.81,106.46,106.47,6949700003.0
2008-01-29 03:40:00,106.755,106.81,106.37,106.45,9309300052.0
2008-01-29 03:45:00,106.46,106.82,106.42,106.47,10342600194.0
2008-01-29 03:50:00,106.46,106.81,106.44,106.73,9016900056.0
2008-01-29 03:55:00,106.47,106.74,106.46,106.54,7712600074.0
2008-01-29 04:00:00,106.53,106.55,106.51,106.52,6972999910.0
2008-01-29 04:05:00,106.53,106.755,106.52,106.54,6887799941.0
2008-01-29 04:10:00,106.695,106.73,106.54,106.55,5717900015.0
2008-01-29 04:15:00,106.56,106.66,106.53,106.62,7202100015.0
2008-01-29 04:20:00,106.62,106.62,106.52,106.53,7529000059.0
2008-01-29 04:25:00,106.545,106.565,106.47,106.47,5757650017.0
2008-01-29 04:30:00,106.48,106.565,106.43,106.43,5925199973.0
2008-01-29 04:35:00,106.46,106.545,106.46,106.49,5838799965.0
2008-01-29 04:40:00,106.5,106.58,106.38,106.55,7671600114.0
2008-01-29 04:45:00,106.54,106.61,106.445,106.59,7761200170.0
2008-01-29 04:50:00,106.6,106.64,106.44,106.47,7805799997.0
2008-01-29 04:55:00,106.48,106.63,106.46,106.54,9591700001.0
2008-01-29 05:00:00,106.54,106.55,106.51,106.53,5765199998.0
2008-01-29 05:05:00,106.61,106.62,106.545,106.58,3271699999.0
2008-01-29 05:10:00,106.555,106.66,106.55,106.57,9262079785.0
2008-01-29 05:15:00,106.57,106.68,106.54,106.65,6022540139.0
2008-01-29 05:20:00,106.555,106.63,106.54,106.57,3691099996.0
2008-01-29 05:25:00,106.545,106.64,106.54,106.61,4329300033.0
2008-01-29 05:30:00,106.6,106.63,106.57,106.6,5064000044.0
2008-01-29 05:35:00,106.59,106.6,106.47,106.57,8917200022.0
2008-01-29 05:40:00,106.5,106.55,106.49,106.49,8196500010.0
2008-01-29 05:45:00,106.5,106.55,106.48,106.51,6633000025.0
2008-01-29 05:50:00,106.52,106.64,106.47,106.49,6694400050.0
2008-01-29 05:55:00,106.48,106.63,106.45,106.605,8965100105.0
2008-01-29 06:00:00,106.605,106.635,106.55,106.59,7207499979.0
2008-01-29 06:05:00,106.58,106.6,106.54,106.55,9346999885.0
2008-01-29 06:10:00,106.56,106.63,106.56,106.62,9346999885.0
2008-01-29 06:15:00,106.61,106.68,106.58,106.59,8327999908.0
2008-01-29 06:20:00,106.6,106.64,106.57,106.58,5504599990.0
2008-01-29 06:25:00,106.57,106.65,106.57,106.63,5691699993.0
2008-01-29 06:30:00,106.625,106.66,106.58,106.64,7385399910.0
2008-01-29 06:35:00,106.65,106.66,106.55,106.64,9157199856.0
2008-01-29 06:40:00,106.63,106.64,106.6,106.63,7530000000.0
2008-01-29 06:45:00,106.62,106.64,106.6,106.63,7530000000.0
2008-01-29 06:50:00,106.62,106.63,106.495,106.5,7530000000.0
2008-01-29 06:55:00,106.5,106.63,106.47,106.62,9019300006.0
2008-01-29 07:00:00,106.63,106.65,106.525,106.6,9575900012.0
2008-01-29 07:05:00,106.64,106.65,106.62,106.62,5853000000.0
2008-01-29 07:10:00,106.565,106.68,106.56,106.66,2811800000.0
2008-01-29 07:15:00,106.65,106.78,106.65,106.74,2051500000.0
2008-01-29 07:20:00,106.73,106.73,106.605,106.66,4477899949.0
2008-01-29 07:25:00,106.585,106.75,106.57,106.68,2067580375.0
2008-01-29 07:30:00,106.7,106.84,106.7,106.81,1060600490.0
2008-01-29 07:35:00,106.82,106.82,106.76,106.78,1060600490.0
2008-01-29 07:40:00,106.77,106.78,106.73,106.73,848480392.0
2008-01-29 07:45:00,106.72,106.77,106.72,106.75,1060600490.0
2008-01-29 07:50:00,106.76,106.83,106.75,106.82,1060600490.0
2008-01-29 07:55:00,106.81,106.86,106.605,106.86,1149280392.0
2008-01-29 08:00:00,106.85,106.85,106.63,106.72,2810100003.0
2008-01-29 08:05:00,106.71,106.79,106.7,106.76,8034500015.0
2008-01-29 08:10:00,106.77,106.84,106.635,106.8,8719300007.0
2008-01-29 08:15:00,106.81,106.83,106.77,106.79,9746499995.0
2008-01-29 08:20:00,106.745,106.75,106.65,106.71,6828999995.0
2008-01-29 08:25:00,106.7,106.76,106.68,106.69,7051099982.0
2008-01-29 08:30:00,106.69,106.87,106.69,106.76,8271399991.0
2008-01-29 08:35:00,106.77,106.82,106.71,106.71,9089499950.0
2008-01-29 08:40:00,106.7,106.79,106.7,106.74,6782699980.0
2008-01-29 08:45:00,106.74,106.78,106.7,106.71,6411800001.0
2008-01-29 08:50:00,106.76,106.84,106.76,106.83,6799900001.0
2008-01-29 08:55:00,106.83,106.87,106.79,106.87,5061800000.0
2008-01-29 09:00:00,106.87,106.87,106.67,106.67,3891000004.0
2008-01-29 09:05:00,106.73,106.8,106.54,106.775,8470999989.0
2008-01-29 09:10:00,106.56,106.86,106.53,106.82,4452135032.0
2008-01-29 09:15:00,106.82,106.845,106.775,106.8,6735599999.0
2008-01-29 09:20:00,106.8,106.81,106.655,106.725,6111900007.0
2008-01-29 09:25:00,106.725,106.73,106.54,106.56,8400900039.0
2008-01-29 09:30:00,106.55,106.58,106.55,106.57,10365500030.0
2008-01-29 09:35:00,106.56,106.81,106.53,106.58,8512400018.0
2008-01-29 09:40:00,106.59,106.73,106.56,106.705,7277000010.0
2008-01-29 09:45:00,106.57,106.74,106.57,106.74,4176000020.0
2008-01-29 09:50:00,106.65,106.74,106.6,106.735,6488500055.0
2008-01-29 09:55:00,106.735,106.805,106.725,106.75,1865200013.0
2008-01-29 10:00:00,106.75,106.775,106.675,106.675,1098400001.0
2008-01-29 10:05:00,106.675,106.685,106.525,106.585,3088600007.0
2008-01-29 10:10:00,106.62,106.63,106.475,106.51,1115400001.0
2008-01-29 10:15:00,106.51,106.615,106.485,106.605,1699800002.0
2008-01-29 10:20:00,106.605,106.635,106.54,106.595,738799993.0
2008-01-29 10:25:00,106.595,106.605,106.555,106.57,587600000.0
2008-01-29 10:30:00,106.575,106.59,106.555,106.575,5421000030.0
2008-01-29 10:35:00,106.63,106.66,106.525,106.6,2882900005.0
2008-01-29 10:40:00,106.6,106.615,106.56,106.565,1016400001.0
2008-01-29 10:45:00,106.57,106.66,106.565,106.65,929800000.0
2008-01-29 10:50:00,106.65,106.67,106.61,106.645,4945700019.0
2008-01-29 10:55:00,106.645,106.65,106.615,106.625,4609200005.0
2008-01-29 11:00:00,106.625,106.65,106.6,106.64,2499999998.0
2008-01-29 11:05:00,106.63,106.645,106.6,106.625,2936400001.0
2008-01-29 11:10:00,106.625,106.72,106.615,106.665,1185400006.0
2008-01-29 11:15:00,106.665,106.72,106.65,106.7,1940499999.0
2008-01-29 11:20:00,106.7,106.73,106.675,106.705,4205200001.0
2008-01-29 11:25:00,106.705,106.72,106.68,106.7,675500000.0
2008-01-29 11:30:00,106.7,106.7,106.625,106.655,2391599988.0
2008-01-29 11:35:00,106.655,106.67,106.64,106.645,1070000001.0
2008-01-29 11:40:00,106.645,106.65,106.55,106.575,2247399997.0
2008-01-29 11:45:00,106.58,106.705,106.575,106.705,2772199995.0
2008-01-29 11:50:00,106.705,106.75,106.62,106.67,3325000003.0
2008-01-29 11:55:00,106.67,106.69,106.66,106.685,1697800018.0
2008-01-29 12:00:00,106.685,106.69,106.635,106.66,2383300002.0
2008-01-29 12:05:00,106.66,106.67,106.61,106.66,5423400014.0
2008-01-29 12:10:00,106.66,106.67,106.645,106.67,4626999981.0
2008-01-29 12:15:00,106.67,106.69,106.65,106.67,3122300028.0
2008-01-29 12:20:00,106.67,106.69,106.665,106.685,3371570040.0
2008-01-29 12:25:00,106.685,106.69,106.645,106.67,4117515848.0
2008-01-29 12:30:00,106.67,106.68,106.655,106.67,4720300000.0
2008-01-29 12:35:00,106.89,106.91,106.67,106.685,4449600044.0
2008-01-29 12:40:00,106.685,106.78,106.675,106.685,7202899988.0
2008-01-29 12:45:00,106.685,106.71,106.675,106.695,4707100008.0
2008-01-29 12:50:00,106.695,106.795,106.695,106.775,6134400004.0
2008-01-29 12:55:00,106.775,106.84,106.74,106.815,5796200005.0
2008-01-29 13:00:00,106.815,106.84,106.75,106.765,1514100002.0
2008-01-29 13:05:00,106.765,106.865,106.75,106.805,3928299984.0
2008-01-29 13:10:00,106.805,106.86,106.8,106.855,3469700008.0
2008-01-29 13:15:00,106.855,106.975,106.83,106.93,1685207580.0
2008-01-29 13:20:00,106.93,106.965,106.915,106.93,2558540032.0
2008-01-29 13:25:00,106.925,106.935,106.875,106.875,663500000.0
2008-01-29 13:30:00,106.87,106.92,106.845,106.9,3858599981.0
2008-01-29 13:35:00,106.9,106.915,106.85,106.855,4104599960.0
2008-01-29 13:40:00,106.855,106.87,106.745,106.775,2777599995.0
2008-01-29 13:45:00,106.77,106.78,106.73,106.75,4688999977.0
2008-01-29 13:50:00,106.75,106.79,106.72,106.72,3668200002.0
2008-01-29 13:55:00,106.72,106.93,106.72,106.93,3282799998.0
2008-01-29 14:00:00,106.75,106.775,106.715,106.715,2750399995.0
2008-01-29 14:05:00,106.715,106.79,106.685,106.785,4205499981.0
2008-01-29 14:10:00,106.785,106.805,106.74,106.775,1464999994.0
2008-01-29 14:15:00,106.775,106.785,106.745,106.77,4651500014.0
2008-01-29 14:20:00,106.77,106.93,106.76,106.92,3903299999.0
2008-01-29 14:25:00,106.76,106.9,106.76,106.88,3900399989.0
2008-01-29 14:30:00,106.88,106.9,106.83,106.9,1499700001.0
2008-01-29 14:35:00,106.9,107.055,106.9,106.94,2787900003.0
2008-01-29 14:40:00,106.94,107.0,106.92,106.97,3761149976.0
2008-01-29 14:45:00,106.97,107.17,106.97,107.03,2839600011.0
2008-01-29 14:50:00,107.025,107.07,106.9,106.905,3854137137.0
2008-01-29 14:55:00,106.905,106.955,106.865,106.94,2217300007.0
2008-01-29 15:00:00,106.94,106.985,106.9,106.93,1077299998.0
2008-01-29 15:05:00,106.93,106.95,106.855,106.9,3227699998.0
2008-01-29 15:10:00,106.99,107.04,106.895,106.985,3726399965.0
2008-01-29 15:15:00,106.985,106.985,106.905,106.94,2384299994.0
2008-01-29 15:20:00,106.94,106.955,106.92,106.93,3476700004.0
2008-01-29 15:25:00,106.94,106.97,106.9,106.935,6457800005.0
2008-01-29 15:30:00,106.935,107.23,106.92,107.035,1933806795.0
2008-01-29 15:35:00,107.035,107.14,107.03,107.13,991400000.0
2008-01-29 15:40:00,107.13,107.13,107.09,107.11,3316599999.0
2008-01-29 15:45:00,107.11,107.18,106.92,107.085,4781699999.0
2008-01-29 15:50:00,107.085,107.12,107.065,107.07,2215800004.0
2008-01-29 15:55:00,107.07,107.07,106.92,106.94,3112444183.0
2008-01-29 16:00:00,106.945,106.955,106.84,106.945,1980849994.0
2008-01-29 16:05:00,106.95,107.045,106.945,107.015,2097350014.0
2008-01-29 16:10:00,107.015,107.06,106.985,106.985,2184800002.0
2008-01-29 16:15:00,106.99,107.055,106.985,107.0,3213499966.0
2008-01-29 16:20:00,107.0,107.02,106.93,106.935,3222799962.0
2008-01-29 16:25:00,106.935,107.015,106.935,107.01,699300000.0
2008-01-29 16:30:00,107.01,107.075,106.94,107.055,3079599984.0
2008-01-29 16:35:00,107.055,107.07,106.99,107.025,3880900004.0
2008-01-29 16:40:00,107.03,107.03,106.94,106.94,2936900011.0
2008-01-29 16:45:00,106.95,106.995,106.91,106.92,2807804496.0
2008-01-29 16:50:00,106.92,106.94,106.82,106.84,4055603479.0
2008-01-29 16:55:00,106.84,106.91,106.695,106.705,1718064936.0
2008-01-29 17:00:00,106.705,106.79,106.645,106.76,2021008821.0
2008-01-29 17:05:00,106.76,107.02,106.76,106.855,1739400017.0
2008-01-29 17:10:00,106.855,106.98,106.81,106.925,2094800012.0
2008-01-29 17:15:00,106.925,106.985,106.885,106.89,1684800000.0
2008-01-29 17:20:00,106.895,106.975,106.88,106.935,2203200035.0
2008-01-29 17:25:00,106.93,107.015,106.92,107.005,2595600000.0
2008-01-29 17:30:00,107.005,107.02,106.945,106.955,1877400000.0
2008-01-29 17:35:00,106.955,106.995,106.92,106.965,1205799999.0
2008-01-29 17:40:00,106.965,106.97,106.865,106.955,1599653033.0
2008-01-29 17:45:00,106.955,106.96,106.88,106.93,1935799997.0
2008-01-29 17:50:00,106.93,106.94,106.905,106.91,1020099999.0
2008-01-29 17:55:00,106.915,106.965,106.89,106.915,2540499998.0
2008-01-29 18:00:00,106.92,106.96,106.91,106.945,3836500015.0
2008-01-29 18:05:00,106.945,107.065,106.945,107.04,1737799988.0
2008-01-29 18:10:00,107.04,107.075,107.01,107.035,1421000001.0
2008-01-29 18:15:00,107.035,107.11,107.01,107.065,2226000000.0
2008-01-29 18:20:00,107.065,107.08,107.02,107.055,2375000000.0
2008-01-29 18:25:00,107.055,107.1,107.04,107.045,2105249961.0
2008-01-29 18:30:00,107.045,107.125,107.04,107.1,1374600003.0
2008-01-29 18:35:00,107.1,107.16,106.96,107.16,5234699985.0
2008-01-29 18:40:00,107.155,107.16,107.08,107.085,2799661074.0
2008-01-29 18:45:00,107.085,107.09,107.055,107.075,1593499993.0
2008-01-29 18:50:00,107.08,107.125,107.075,107.105,4003299993.0
2008-01-29 18:55:00,107.105,107.11,107.06,107.075,3236205373.0
2008-01-29 19:00:00,107.08,107.14,106.95,107.135,5189487814.0
2008-01-29 19:05:00,107.145,107.145,106.95,106.98,7133294096.0
2008-01-29 19:10:00,106.99,107.09,106.96,107.085,7033400050.0
2008-01-29 19:15:00,107.085,107.085,106.945,106.975,3290999972.0
2008-01-29 19:20:00,106.975,107.055,106.96,107.025,1907400000.0
2008-01-29 19:25:00,107.025,107.03,106.95,106.985,1322500000.0
2008-01-29 19:30:00,106.985,107.025,106.96,106.975,2621700000.0
2008-01-29 19:35:00,106.975,107.005,106.95,106.98,703700005.0
2008-01-29 19:40:00,106.98,106.99,106.95,106.97,1723800000.0
2008-01-29 19:45:00,106.97,107.035,106.95,107.035,3822899998.0
2008-01-29 19:50:00,107.035,107.035,106.97,106.995,5674500030.0
2008-01-29 19:55:00,107.0,107.025,106.94,106.94,1383667557.0
2008-01-29 20:00:00,106.94,107.015,106.92,106.99,2451600001.0
2008-01-29 20:05:00,106.99,107.0,106.91,106.99,6358900014.0
2008-01-29 20:10:00,106.99,107.005,106.95,106.96,1451400002.0
2008-01-29 20:15:00,106.96,107.0,106.94,106.99,2283899986.0
2008-01-29 20:20:00,106.99,107.005,106.96,106.96,5714700039.0
2008-01-29 20:25:00,106.99,107.02,106.96,107.0,3433180014.0
2008-01-29 20:30:00,107.0,107.015,106.97,107.0,2176199998.0
2008-01-29 20:35:00,106.96,107.05,106.95,107.03,9977799852.0
2008-01-29 20:40:00,106.99,107.04,106.97,107.025,7155599938.0
2008-01-29 20:45:00,106.96,107.035,106.95,107.01,6003899989.0
2008-01-29 20:50:00,107.01,107.01,106.96,106.965,7570699863.0
2008-01-29 20:55:00,106.95,106.98,106.91,106.935,5364500000.0
2008-01-29 21:00:00,106.935,106.98,106.9,106.935,4981899941.0
2008-01-29 21:05:00,106.98,106.98,106.875,106.935,6494600043.0
2008-01-29 21:10:00,106.935,106.99,106.915,106.97,3660199996.0
2008-01-29 21:15:00,106.97,107.02,106.955,106.99,1904899994.0
2008-01-29 21:20:00,106.99,107.0,106.95,106.97,1812400000.0
2008-01-29 21:25:00,106.97,107.08,106.97,106.99,3698600000.0
2008-01-29 21:30:00,107.05,107.06,106.975,106.98,1954932946.0
2008-01-29 21:35:00,106.98,107.0,106.955,106.99,6235599984.0
2008-01-29 21:40:00,106.99,107.08,106.95,106.96,3261200008.0
2008-01-29 21:45:00,106.96,106.985,106.955,106.96,2625299999.0
2008-01-29 21:50:00,106.955,106.99,106.955,106.96,5733100056.0
2008-01-29 21:55:00,106.96,106.985,106.955,106.98,5795600034.0
2008-01-29 22:00:00,106.98,106.995,106.95,106.995,3190500000.0
2008-01-29 22:05:00,106.995,107.03,106.98,107.015,2440299995.0
2008-01-29 22:10:00,107.02,107.035,106.98,106.99,5788200010.0
2008-01-29 22:15:00,106.99,107.05,106.98,107.03,4959400005.0
2008-01-29 22:20:00,107.03,107.1,107.03,107.09,4079299985.0
2008-01-29 22:25:00,107.09,107.13,107.07,107.12,7417600035.0
2008-01-29 22:30:00,107.11,107.13,107.11,107.13,8781500000.0
2008-01-29 22:35:00,107.12,107.13,107.05,107.07,7371799998.0
2008-01-29 22:40:00,107.07,107.11,107.06,107.1,7828699925.0
2008-01-29 22:45:00,107.09,107.11,107.08,107.09,9497999940.0
2008-01-29 22:50:00,107.1,107.1,107.08,107.09,7598399952.0
2008-01-29 22:55:00,107.08,107.11,107.06,107.11,9497999940.0
2008-01-29 23:00:00,107.1,107.14,107.09,107.09,7598399952.0
2008-01-29 23:05:00,107.08,107.11,107.08,107.1,9497999940.0
2008-01-29 23:10:00,107.11,107.14,107.09,107.13,9497999940.0
2008-01-29 23:15:00,107.14,107.17,107.1,107.11,7598399952.0
2008-01-29 23:20:00,107.1,107.11,107.07,107.08,9497999940.0
2008-01-29 23:25:00,107.09,107.13,107.07,107.11,9497999940.0
2008-01-29 23:30:00,107.1,107.11,107.08,107.09,5698799964.0
2008-01-29 23:35:00,107.08,107.08,107.01,107.01,3799199976.0
2008-01-29 23:40:00,107.02,107.05,107.02,107.04,5698799964.0
2008-01-29 23:50:00,107.09,107.095,107.03,107.05,7929599988.0
2008-01-29 23:55:00,107.06,107.06,107.05,107.05,6030000000.0
2008-01-30 00:00:00,107.1,107.14,107.01,107.02,5350800000.0
2008-01-30 00:05:00,106.96,107.01,106.95,107.0,8352000000.0
2008-01-30 00:10:00,106.99,107.03,106.99,107.01,8352000000.0
2008-01-30 00:15:00,107.02,107.12,107.01,107.11,4452600000.0
2008-01-30 00:20:00,107.02,107.02,106.98,106.99,10487500005.0
2008-01-30 00:25:00,106.98,107.02,106.98,107.02,10487500005.0
2008-01-30 00:30:00,107.01,107.11,107.01,107.06,10476700005.0
2008-01-30 00:35:00,107.07,107.07,106.96,107.02,10469500005.0
2008-01-30 00:40:00,107.0,107.08,107.0,107.06,3887000000.0
2008-01-30 00:45:00,107.025,107.12,107.02,107.07,7269200000.0
2008-01-30 00:50:00,107.06,107.1,107.04,107.05,6047500000.0
2008-01-30 00:55:00,107.04,107.055,107.0,107.05,7115000000.0
2008-01-30 01:00:00,107.055,107.055,107.02,107.03,5401600000.0
2008-01-30 01:05:00,107.04,107.06,106.98,106.995,2914000000.0
2008-01-30 01:10:00,106.995,107.035,106.92,106.95,6688299996.0
2008-01-30 01:15:00,106.96,107.02,106.93,107.02,5607100000.0
2008-01-30 01:20:00,106.86,107.02,106.84,106.85,5985599877.0
2008-01-30 01:25:00,106.84,107.025,106.84,107.025,5432099918.0
2008-01-30 01:30:00,107.025,107.07,106.85,107.07,8222399980.0
2008-01-30 01:35:00,107.07,107.07,106.89,106.89,7239700004.0
2008-01-30 01:40:00,107.01,107.07,106.88,106.89,8290400000.0
2008-01-30 01:45:00,106.9,107.12,106.88,107.055,8486799988.0
2008-01-30 01:50:00,107.055,107.105,107.02,107.045,7487300009.0
2008-01-30 01:55:00,106.88,107.07,106.86,107.07,8257900002.0
2008-01-30 02:00:00,107.07,107.075,106.85,107.03,7733699998.0
2008-01-30 02:05:00,107.03,107.06,107.025,107.035,5428299999.0
2008-01-30 02:10:00,107.035,107.05,106.92,106.97,6218100018.0
2008-01-30 02:15:00,106.97,106.995,106.85,106.86,6305100001.0
2008-01-30 02:20:00,106.78,106.91,106.75,106.85,9541299982.0
2008-01-30 02:25:00,106.77,106.9,106.75,106.9,8887500000.0
2008-01-30 02:30:00,106.76,106.925,106.76,106.895,3471000008.0
2008-01-30 02:35:00,106.78,106.8,106.78,106.79,8268999995.0
2008-01-30 02:40:00,106.78,106.8,106.77,106.79,6615199996.0
2008-01-30 02:45:00,106.78,106.895,106.77,106.87,8183599997.0
2008-01-30 02:50:00,106.87,106.94,106.855,106.91,6934300030.0
2008-01-30 02:55:00,106.91,106.91,106.85,106.875,5827200027.0
2008-01-30 03:00:00,106.875,106.885,106.79,106.81,5111613975.0
2008-01-30 03:05:00,106.82,106.87,106.8,106.85,7582427944.0
2008-01-30 03:10:00,106.84,106.84,106.76,106.77,7725099980.0
2008-01-30 03:15:00,106.8,106.805,106.75,106.76,8738299984.0
2008-01-30 03:20:00,106.75,106.76,106.69,106.69,8575499995.0
2008-01-30 03:25:00,106.68,106.74,106.68,106.74,8575499995.0
2008-01-30 03:30:00,106.73,106.85,106.73,106.84,8575499995.0
2008-01-30 03:35:00,106.83,106.85,106.81,106.84,8575499995.0
2008-01-30 03:40:00,106.85,106.93,106.84,106.92,8575499995.0
2008-01-30 03:45:00,106.91,106.94,106.755,106.91,7722400057.0
2008-01-30 03:50:00,106.9,106.99,106.89,106.97,8526000150.0
2008-01-30 03:55:00,106.96,106.96,106.92,106.93,6820800120.0
2008-01-30 04:00:00,106.87,106.93,106.805,106.9,4452000034.0
2008-01-30 04:05:00,106.89,106.9,106.86,106.87,3433500005.0
2008-01-30 04:10:00,106.88,106.88,106.8,106.87,4203000000.0
2008-01-30 04:15:00,106.88,106.88,106.765,106.85,4822500001.0
2008-01-30 04:20:00,106.84,106.86,106.81,106.81,3321500005.0
2008-01-30 04:25:00,106.82,106.83,106.715,106.8,4430700003.0
2008-01-30 04:30:00,106.79,106.855,106.78,106.845,6867700001.0
2008-01-30 04:35:00,106.845,106.855,106.8,106.8,9373099843.0
2008-01-30 04:40:00,106.85,106.86,106.76,106.77,9931499945.0
2008-01-30 04:45:00,106.78,107.005,106.77,106.915,7685599999.0
2008-01-30 04:50:00,106.915,106.99,106.885,106.975,6727700002.0
2008-01-30 04:55:00,106.975,106.975,106.75,106.93,8379000000.0
2008-01-30 05:00:00,106.93,106.935,106.895,106.895,6887000008.0
2008-01-30 05:05:00,106.895,106.9,106.7,106.7,7898099955.0
2008-01-30 05:10:00,106.71,106.88,106.7,106.875,7423100000.0
2008-01-30 05:15:00,106.875,106.88,106.845,106.85,4001500001.0
2008-01-30 05:20:00,106.74,106.86,106.73,106.82,6474077112.0
2008-01-30 05:25:00,106.82,106.83,106.75,106.76,7582499997.0
2008-01-30 05:30:00,106.77,106.805,106.76,106.79,7469299996.0
2008-01-30 05:35:00,106.79,106.82,106.78,106.82,5537800000.0
2008-01-30 05:40:00,106.82,106.82,106.77,106.77,4655499996.0
2008-01-30 05:45:00,106.73,106.74,106.72,106.73,8886000000.0
2008-01-30 05:50:00,106.71,106.73,106.65,106.67,8886000000.0
2008-01-30 05:55:00,106.66,106.75,106.66,106.74,7108800000.0
2008-01-30 06:00:00,106.75,106.76,106.71,106.72,8886000000.0
2008-01-30 06:05:00,106.76,106.76,106.71,106.73,5708200018.0
2008-01-30 06:10:00,106.74,106.75,106.73,106.74,5896500027.0
2008-01-30 06:15:00,106.75,106.78,106.72,106.72,9827500045.0
2008-01-30 06:20:00,106.73,106.74,106.72,106.72,9827500045.0
2008-01-30 06:25:00,106.71,106.745,106.69,106.71,6880800016.0
2008-01-30 06:30:00,106.7,106.71,106.67,106.69,7374499995.0
2008-01-30 06:35:00,106.7,106.75,106.66,106.68,7374499995.0
2008-01-30 06:40:00,106.69,106.76,106.68,106.73,6848700041.0
2008-01-30 06:45:00,106.745,106.75,106.72,106.73,6474300022.0
2008-01-30 06:50:00,106.73,106.77,106.655,106.77,8540199998.0
2008-01-30 06:55:00,106.675,106.77,106.67,106.77,7990100089.0
2008-01-30 07:00:00,106.78,106.82,106.77,106.8,7926000120.0
2008-01-30 07:05:00,106.79,106.86,106.73,106.735,9907500150.0
2008-01-30 07:10:00,106.735,106.8,106.73,106.79,5011499950.0
2008-01-30 07:15:00,106.78,106.79,106.72,106.735,5955499915.0
2008-01-30 07:20:00,106.75,106.76,106.71,106.74,10583000000.0
2008-01-30 07:25:00,106.75,106.76,106.71,106.73,10583000000.0
2008-01-30 07:30:00,106.74,106.75,106.72,106.74,10583000000.0
2008-01-30 07:35:00,106.73,106.76,106.69,106.73,10287400000.0
2008-01-30 07:40:00,106.72,106.75,106.71,106.71,9844000000.0
2008-01-30 07:45:00,106.74,106.765,106.7,106.71,8692400000.0
2008-01-30 07:50:00,106.74,106.785,106.71,106.785,5779099999.0
2008-01-30 07:55:00,106.775,106.785,106.755,106.785,2303600000.0
2008-01-30 08:00:00,106.785,106.83,106.54,106.55,6161000002.0
2008-01-30 08:05:00,106.81,106.81,106.56,106.56,8347700011.0
2008-01-30 08:10:00,106.81,106.82,106.8,106.805,5985000010.0
2008-01-30 08:15:00,106.805,106.805,106.6,106.6,6252600077.0
2008-01-30 08:20:00,106.74,106.79,106.57,106.58,9819800034.0
2008-01-30 08:25:00,106.57,106.735,106.52,106.54,9236200000.0
2008-01-30 08:30:00,106.55,106.59,106.54,106.58,5883000000.0
2008-01-30 08:35:00,106.755,106.755,106.57,106.73,3818900000.0
2008-01-30 08:40:00,106.73,106.75,106.6,106.61,3880399969.0
2008-01-30 08:45:00,106.705,106.725,106.69,106.705,5158599998.0
2008-01-30 08:50:00,106.705,106.72,106.57,106.715,7106400000.0
2008-01-30 08:55:00,106.58,106.72,106.57,106.68,6958299968.0
2008-01-30 09:00:00,106.675,106.675,106.55,106.555,4439399994.0
2008-01-30 09:05:00,106.555,106.61,106.55,106.575,3815800000.0
2008-01-30 09:10:00,106.575,106.64,106.555,106.625,4741000003.0
2008-01-30 09:15:00,106.73,106.75,106.6,106.615,5532699990.0
2008-01-30 09:20:00,106.615,106.62,106.555,106.59,2715300010.0
2008-01-30 09:25:00,106.59,106.59,106.52,106.55,3966899955.0
2008-01-30 09:30:00,106.55,106.7,106.55,106.68,4390000001.0
2008-01-30 09:35:00,106.58,106.595,106.575,106.58,5301999986.0
2008-01-30 09:40:00,106.58,106.63,106.575,106.62,2455841680.0
2008-01-30 09:45:00,106.71,106.73,106.59,106.6,1477200000.0
2008-01-30 09:50:00,106.6,106.64,106.575,106.59,1377500003.0
2008-01-30 09:55:00,106.585,106.66,106.58,106.645,3931999974.0
2008-01-30 10:00:00,106.645,106.725,106.635,106.67,1556500006.0
2008-01-30 10:05:00,106.67,106.77,106.65,106.765,2079150001.0
2008-01-30 10:10:00,106.765,106.79,106.68,106.74,1954999998.0
2008-01-30 10:15:00,106.745,106.76,106.6,106.64,1889671767.0
2008-01-30 10:20:00,106.64,106.65,106.58,106.63,1785300013.0
2008-01-30 10:25:00,106.63,106.68,106.62,106.67,1261900000.0
2008-01-30 10:30:00,106.67,106.71,106.65,106.695,2006150000.0
2008-01-30 10:35:00,106.695,106.71,106.67,106.69,2070049997.0
2008-01-30 10:40:00,106.69,106.72,106.675,106.715,1916699998.0
2008-01-30 10:45:00,106.715,106.74,106.695,106.72,1703199989.0
2008-01-30 10:50:00,106.72,106.735,106.655,106.66,2372000005.0
2008-01-30 10:55:00,106.66,106.91,106.66,106.725,6669700019.0
2008-01-30 11:00:00,106.725,106.98,106.705,106.97,6530100021.0
2008-01-30 11:05:00,106.73,106.815,106.73,106.765,4893463864.0
2008-01-30 11:10:00,106.765,106.78,106.755,106.77,3849799999.0
2008-01-30 11:15:00,106.77,106.79,106.745,106.745,4074299998.0
2008-01-30 11:20:00,106.89,106.9,106.73,106.74,1919000000.0
2008-01-30 11:25:00,106.74,106.765,106.73,106.755,2601699990.0
2008-01-30 11:30:00,106.755,106.755,106.7,106.725,3035699998.0
2008-01-30 11:35:00,106.72,106.93,106.66,106.675,4023800017.0
2008-01-30 11:40:00,106.675,106.755,106.675,106.73,1849899992.0
2008-01-30 11:45:00,106.73,106.86,106.73,106.83,1909700000.0
2008-01-30 11:50:00,106.83,106.84,106.795,106.82,3421699983.0
2008-01-30 11:55:00,106.91,107.025,106.815,107.0,4316599987.0
2008-01-30 12:00:00,107.0,107.0,106.92,106.975,4677600008.0
2008-01-30 12:05:00,106.98,106.98,106.95,106.975,3095999999.0
2008-01-30 12:10:00,106.975,106.99,106.88,106.885,4562979974.0
2008-01-30 12:15:00,106.88,106.94,106.855,106.895,6223200005.0
2008-01-30 12:20:00,106.895,106.91,106.875,106.905,2210100001.0
2008-01-30 12:25:00,106.905,106.92,106.9,106.915,2734000014.0
2008-01-30 12:30:00,106.915,106.92,106.81,106.91,1329199999.0
2008-01-30 12:35:00,106.91,106.96,106.83,106.94,6688900008.0
2008-01-30 12:40:00,106.935,106.975,106.895,106.9,2249199998.0
2008-01-30 12:45:00,106.895,106.905,106.8,106.9,2599400039.0
2008-01-30 12:50:00,106.9,106.94,106.885,106.91,2481999977.0
2008-01-30 12:55:00,106.91,106.935,106.765,106.865,2956208589.0
2008-01-30 13:00:00,106.865,106.865,106.815,106.85,2025800016.0
2008-01-30 13:05:00,106.85,106.92,106.83,106.9,2837500004.0
2008-01-30 13:10:00,106.865,106.92,106.835,106.835,4197300004.0
2008-01-30 13:15:00,106.835,106.89,106.835,106.87,3925499983.0
2008-01-30 13:20:00,106.87,106.89,106.825,106.86,2543500007.0
2008-01-30 13:25:00,106.86,106.88,106.835,106.84,4970200004.0
2008-01-30 13:30:00,106.84,106.845,106.81,106.83,2738800016.0
2008-01-30 13:35:00,106.83,106.85,106.825,106.83,2636299999.0
2008-01-30 13:40:00,106.9,106.91,106.795,106.81,4245200039.0
2008-01-30 13:45:00,106.81,106.85,106.805,106.84,2430399995.0
2008-01-30 13:50:00,106.84,106.94,106.82,106.92,5319500038.0
2008-01-30 13:55:00,106.84,106.89,106.825,106.88,4656600025.0
2008-01-30 14:00:00,106.89,106.97,106.88,106.94,2800299999.0
2008-01-30 14:05:00,106.94,106.94,106.905,106.905,1682200003.0
2008-01-30 14:10:00,106.905,106.935,106.885,106.915,892100000.0
2008-01-30 14:15:00,106.915,106.935,106.875,106.885,3815900042.0
2008-01-30 14:20:00,107.1,107.23,106.87,106.885,5742700024.0
2008-01-30 14:25:00,106.885,107.39,106.875,106.88,5729200001.0
2008-01-30 14:30:00,106.885,106.935,106.875,106.925,5067599968.0
2008-01-30 14:35:00,106.925,106.94,106.895,106.9,3329503783.0
2008-01-30 14:40:00,106.905,106.93,106.87,106.88,4517848925.0
2008-01-30 14:45:00,106.88,106.92,106.86,106.91,2664599997.0
2008-01-30 14:50:00,106.91,106.95,106.9,106.93,6129799957.0
2008-01-30 14:55:00,106.93,106.945,106.895,106.935,3004000003.0
2008-01-30 15:00:00,106.935,106.94,106.9,106.91,1237399991.0
2008-01-30 15:05:00,106.91,106.96,106.9,106.955,3192500000.0
2008-01-30 15:10:00,106.955,107.0,106.925,106.925,2167299993.0
2008-01-30 15:15:00,106.925,107.23,106.925,107.1,2358477623.0
2008-01-30 15:20:00,107.1,107.32,107.095,107.315,5088900013.0
2008-01-30 15:25:00,107.32,107.41,107.3,107.365,2900126017.0
2008-01-30 15:30:00,107.365,107.375,107.07,107.07,2850910862.0
2008-01-30 15:35:00,107.075,107.19,107.06,107.125,4090999990.0
2008-01-30 15:40:00,107.125,107.21,107.095,107.19,2618600023.0
2008-01-30 15:45:00,107.19,107.25,107.19,107.225,1439098406.0
2008-01-30 15:50:00,107.225,107.23,107.165,107.17,776999999.0
2008-01-30 15:55:00,107.17,107.2,107.15,107.16,2120099998.0
2008-01-30 16:00:00,107.165,107.23,107.155,107.21,2671000001.0
2008-01-30 16:05:00,107.215,107.26,107.195,107.23,4998299974.0
2008-01-30 16:10:00,107.23,107.27,107.21,107.24,6442575128.0
2008-01-30 16:15:00,107.24,107.25,107.225,107.23,3185373907.0
2008-01-30 16:20:00,107.225,107.38,107.225,107.37,2946340781.0
2008-01-30 16:25:00,107.37,107.46,107.37,107.445,4077339173.0
2008-01-30 16:30:00,107.445,107.455,107.325,107.34,3003742520.0
2008-01-30 16:35:00,107.34,107.35,107.29,107.315,1995099994.0
2008-01-30 16:40:00,107.31,107.39,107.295,107.35,2834400003.0
2008-01-30 16:45:00,107.35,107.375,107.345,107.37,2898400027.0
2008-01-30 16:50:00,107.37,107.435,107.355,107.425,1061400000.0
2008-01-30 16:55:00,107.425,107.43,107.35,107.375,1397766573.0
2008-01-30 17:00:00,107.38,107.425,107.365,107.405,3320500005.0
2008-01-30 17:05:00,107.4,107.41,107.375,107.375,1107499996.0
2008-01-30 17:10:00,107.375,107.4,107.345,107.36,4601699972.0
2008-01-30 17:15:00,107.36,107.39,107.345,107.375,3260399987.0
2008-01-30 17:20:00,107.385,107.39,107.355,107.365,2246121408.0
2008-01-30 17:25:00,107.365,107.365,107.27,107.33,3557999984.0
2008-01-30 17:30:00,107.33,107.34,107.27,107.32,3426099996.0
2008-01-30 17:35:00,107.315,107.32,107.26,107.26,3489101555.0
2008-01-30 17:40:00,107.26,107.3,107.22,107.29,6058264896.0
2008-01-30 17:45:00,107.23,107.34,107.23,107.285,3872300013.0
2008-01-30 17:50:00,107.285,107.36,107.28,107.34,4601199957.0
2008-01-30 17:55:00,107.34,107.37,107.315,107.33,6215400016.0
2008-01-30 18:00:00,107.33,107.355,107.305,107.32,2376499995.0
2008-01-30 18:05:00,107.32,107.35,107.305,107.325,3758099996.0
2008-01-30 18:10:00,107.325,107.34,107.305,107.33,3749535972.0
2008-01-30 18:15:00,107.33,107.335,107.275,107.29,1501700000.0
2008-01-30 18:20:00,107.29,107.34,107.27,107.31,1561700001.0
2008-01-30 18:25:00,107.31,107.32,107.26,107.275,4887300076.0
2008-01-30 18:30:00,107.28,107.29,107.235,107.275,5255800114.0
2008-01-30 18:35:00,107.275,107.275,107.235,107.235,3048800022.0
2008-01-30 18:40:00,107.24,107.27,107.22,107.235,1801800000.0
2008-01-30 18:45:00,107.235,107.28,107.235,107.28,2292999999.0
2008-01-30 18:50:00,107.28,107.29,107.255,107.255,3179400002.0
2008-01-30 18:55:00,107.255,107.27,107.22,107.25,2447999998.0
2008-01-30 19:00:00,107.25,107.285,107.235,107.245,2696300029.0
2008-01-30 19:05:00,107.245,107.29,107.24,107.255,3085899997.0
2008-01-30 19:10:00,107.255,107.285,107.235,107.265,2718899999.0
2008-01-30 19:15:00,107.265,107.275,107.21,107.26,5939600004.0
2008-01-30 19:20:00,107.26,107.29,107.25,107.285,7128300047.0
2008-01-30 19:25:00,107.285,107.3,107.26,107.28,4237299964.0
2008-01-30 19:30:00,107.28,107.29,107.22,107.255,5923268300.0
2008-01-30 19:35:00,107.255,107.26,107.22,107.245,2558700013.0
2008-01-30 19:40:00,107.245,107.28,107.245,107.275,2223500006.0
2008-01-30 19:45:00,107.275,107.29,107.17,107.285,3079199996.0
2008-01-30 19:50:00,107.285,107.295,107.245,107.26,1092100000.0
2008-01-30 19:55:00,107.23,107.27,107.22,107.235,2476500008.0
2008-01-30 20:00:00,107.235,107.25,107.2,107.235,4546300000.0
2008-01-30 20:05:00,107.235,107.25,107.195,107.215,7635200027.0
2008-01-30 20:10:00,107.215,107.24,107.2,107.22,4280600001.0
2008-01-30 20:15:00,107.215,107.25,107.195,107.22,3482100011.0
2008-01-30 20:20:00,107.225,107.25,107.2,107.23,1709600000.0
2008-01-30 20:25:00,107.235,107.27,107.215,107.25,3150399988.0
2008-01-30 20:30:00,107.25,107.27,107.225,107.225,3260200000.0
2008-01-30 20:35:00,107.225,107.255,106.94,106.97,3679899967.0
2008-01-30 20:40:00,107.21,107.22,106.87,106.89,5692449987.0
2008-01-30 20:45:00,107.195,107.215,106.78,107.19,3035850023.0
2008-01-30 20:50:00,107.19,107.26,107.185,107.24,5391299959.0
2008-01-30 20:55:00,107.24,107.245,106.91,107.235,5813400127.0
2008-01-30 21:00:00,107.23,107.24,107.2,107.225,677000000.0
2008-01-30 21:05:00,107.225,107.27,106.99,107.01,7382600096.0
2008-01-30 21:10:00,107.26,107.39,106.99,107.03,8676699996.0
2008-01-30 21:15:00,107.03,107.405,106.91,106.94,9173706886.0
2008-01-30 21:20:00,107.23,107.36,106.88,106.88,9013333269.0
2008-01-30 21:25:00,106.87,106.89,106.83,106.86,5843000000.0
2008-01-30 21:30:00,106.87,106.91,106.78,106.78,5843000000.0
2008-01-30 21:35:00,106.77,107.045,106.72,106.94,6681700014.0
2008-01-30 21:40:00,106.7,106.95,106.65,106.68,8786099985.0
2008-01-30 21:45:00,106.67,106.955,106.44,106.89,6104700009.0
2008-01-30 21:50:00,106.89,106.955,106.6,106.925,7916900046.0
2008-01-30 21:55:00,106.925,107.0,106.32,106.38,7458100004.0
2008-01-30 22:00:00,106.39,107.01,106.37,106.99,8336000025.0
2008-01-30 22:05:00,106.48,107.07,106.46,107.015,8263999962.0
2008-01-30 22:10:00,107.015,107.04,106.42,106.43,7505500008.0
2008-01-30 22:15:00,106.44,107.0,106.36,106.955,8462399994.0
2008-01-30 22:20:00,106.955,106.97,106.36,106.46,9561500008.0
2008-01-30 22:25:00,106.47,106.49,106.46,106.46,9563000010.0
2008-01-30 22:30:00,106.45,106.45,106.39,106.42,7650400008.0
2008-01-30 22:35:00,106.43,106.45,106.4,106.4,9563000010.0
2008-01-30 22:40:00,106.41,106.76,106.3,106.33,9114200008.0
2008-01-30 22:45:00,106.32,106.34,106.2,106.24,7319000000.0
2008-01-30 22:50:00,106.25,106.28,106.22,106.28,7319000000.0
2008-01-30 22:55:00,106.27,106.32,106.24,106.24,7319000000.0
2008-01-30 23:00:00,106.2,106.32,106.19,106.25,7319000000.0
2008-01-30 23:05:00,106.24,106.26,106.16,106.17,7319000000.0
2008-01-30 23:10:00,106.16,106.19,106.13,106.15,7319000000.0
2008-01-30 23:15:00,106.14,106.43,106.09,106.1,8385800000.0
2008-01-30 23:20:00,106.11,106.46,106.1,106.14,9855300000.0
2008-01-30 23:25:00,106.47,106.5,106.09,106.09,9947700000.0
2008-01-30 23:30:00,106.11,106.45,106.09,106.42,10130300000.0
2008-01-30 23:35:00,106.415,106.46,106.12,106.14,9717800004.0
2008-01-30 23:40:00,106.4,106.42,106.14,106.32,8048000010.0
2008-01-30 23:45:00,106.16,106.26,106.14,106.25,5459500000.0
2008-01-30 23:50:00,106.25,106.29,106.23,106.24,6762200002.0
2008-01-30 23:55:00,106.3,106.33,106.21,106.21,7880800000.0
2008-01-31 00:00:00,106.21,106.25,106.17,106.21,7493800000.0
2008-01-31 00:05:00,106.22,106.25,106.15,106.17,6977600021.0
2008-01-31 00:10:00,106.18,106.19,106.13,106.14,7479399999.0
2008-01-31 00:15:00,106.14,106.17,106.1,106.11,7428399998.0
2008-01-31 00:20:00,106.11,106.15,106.1,106.15,7509600002.0
2008-01-31 00:25:00,106.15,106.18,106.11,106.11,4704700001.0
2008-01-31 00:30:00,106.11,106.16,106.1,106.15,4042500004.0
2008-01-31 00:35:00,106.15,106.17,106.105,106.165,2973100001.0
2008-01-31 00:40:00,106.165,106.185,106.155,106.175,1942100000.0
2008-01-31 00:45:00,106.175,106.18,106.15,106.16,3922899998.0
2008-01-31 00:50:00,106.09,106.265,106.09,106.255,8276500000.0
2008-01-31 00:55:00,106.255,106.29,106.22,106.26,4143899972.0
2008-01-31 01:00:00,106.26,106.26,106.19,106.22,5878500012.0
2008-01-31 01:05:00,106.22,106.33,106.16,106.27,6394800004.0
2008-01-31 01:10:00,106.28,106.34,106.27,106.28,2177000000.0
2008-01-31 01:15:00,106.29,106.29,106.12,106.27,6651500008.0
2008-01-31 01:20:00,106.26,106.27,106.14,106.16,9048000026.0
2008-01-31 01:25:00,106.16,106.35,106.05,106.35,7830126724.0
2008-01-31 01:30:00,106.04,106.33,106.03,106.31,7922399992.0
2008-01-31 01:35:00,106.17,106.31,106.04,106.3,8497232723.0
2008-01-31 01:40:00,106.31,106.32,106.27,106.3,8158999970.0
2008-01-31 01:45:00,106.32,106.32,106.085,106.115,6580100000.0
2008-01-31 01:50:00,106.115,106.31,106.105,106.17,7873200017.0
2008-01-31 01:55:00,106.18,106.41,106.18,106.37,7700900003.0
2008-01-31 02:00:00,106.21,106.45,106.21,106.28,4544399999.0
2008-01-31 02:05:00,106.43,106.46,106.275,106.285,2785499997.0
2008-01-31 02:10:00,106.285,106.64,106.28,106.295,7731700000.0
2008-01-31 02:15:00,106.52,106.6,106.245,106.53,8283699991.0
2008-01-31 02:20:00,106.52,106.6,106.28,106.32,9695699971.0
2008-01-31 02:25:00,106.52,106.52,106.315,106.365,5534641109.0
2008-01-31 02:30:00,106.36,106.55,106.32,106.325,5468900000.0
2008-01-31 02:35:00,106.325,106.365,106.31,106.32,6972799994.0
2008-01-31 02:40:00,106.32,106.33,106.295,106.32,6177900006.0
2008-01-31 02:45:00,106.32,106.345,106.24,106.24,4893772419.0
2008-01-31 02:50:00,106.52,106.52,106.24,106.35,7961230389.0
2008-01-31 02:55:00,106.47,106.57,106.35,106.54,10415600017.0
2008-01-31 03:00:00,106.385,106.54,106.38,106.45,7818543085.0
2008-01-31 03:05:00,106.46,106.57,106.45,106.525,10110500130.0
2008-01-31 03:10:00,106.44,106.57,106.42,106.55,2903000010.0
2008-01-31 03:15:00,106.55,106.615,106.39,106.41,7224985053.0
2008-01-31 03:20:00,106.54,106.6,106.44,106.44,7084699981.0
2008-01-31 03:25:00,106.45,106.565,106.44,106.565,7428521170.0
2008-01-31 03:30:00,106.565,106.6,106.54,106.565,7007099991.0
2008-01-31 03:35:00,106.42,106.595,106.36,106.38,10101600006.0
2008-01-31 03:40:00,106.37,106.4,106.36,106.4,7957600000.0
2008-01-31 03:45:00,106.41,106.43,106.4,106.4,5968200000.0
2008-01-31 03:50:00,106.41,106.41,106.39,106.41,9947000000.0
2008-01-31 03:55:00,106.43,106.58,106.39,106.56,10035516212.0
2008-01-31 04:00:00,106.56,106.565,106.35,106.36,8161295043.0
2008-01-31 04:05:00,106.34,106.48,106.34,106.39,9170899996.0
2008-01-31 04:10:00,106.38,106.4,106.35,106.35,5552400000.0
2008-01-31 04:15:00,106.34,106.43,106.27,106.28,6953399994.0
2008-01-31 04:20:00,106.29,106.475,106.23,106.455,4303199997.0
2008-01-31 04:25:00,106.455,106.475,106.27,106.31,5822100052.0
2008-01-31 04:30:00,106.45,106.45,106.28,106.34,7365999993.0
2008-01-31 04:35:00,106.35,106.36,106.31,106.32,7466500010.0
2008-01-31 04:40:00,106.33,106.35,106.31,106.32,7466500010.0
2008-01-31 04:45:00,106.33,106.43,106.31,106.415,5973200008.0
2008-01-31 04:50:00,106.32,106.37,106.32,106.36,8303499955.0
2008-01-31 04:55:00,106.37,106.44,106.37,106.38,8974000020.0
2008-01-31 05:00:00,106.385,106.43,106.37,106.43,7810600042.0
2008-01-31 05:05:00,106.365,106.45,106.35,106.45,4947500012.0
2008-01-31 05:10:00,106.39,106.5,106.375,106.44,6579299997.0
2008-01-31 05:15:00,106.45,106.61,106.32,106.57,6167500010.0
2008-01-31 05:20:00,106.55,106.55,106.24,106.315,7539500026.0
2008-01-31 05:25:00,106.55,106.55,106.285,106.32,3973700008.0
2008-01-31 05:30:00,106.5,106.53,106.285,106.5,6537799999.0
2008-01-31 05:35:00,106.49,106.52,106.32,106.48,1846037034.0
2008-01-31 05:40:00,106.47,106.52,106.32,106.325,5950260135.0
2008-01-31 05:45:00,106.325,106.51,106.32,106.51,5513100009.0
2008-01-31 05:50:00,106.5,106.53,106.34,106.53,8617099996.0
2008-01-31 05:55:00,106.52,106.53,106.37,106.4,9346599999.0
2008-01-31 06:00:00,106.4,106.455,106.38,106.435,2645100030.0
2008-01-31 06:05:00,106.435,106.51,106.42,106.49,5144500010.0
2008-01-31 06:10:00,106.5,106.54,106.44,106.45,7267400016.0
2008-01-31 06:15:00,106.45,106.615,106.45,106.58,8396199958.0
2008-01-31 06:20:00,106.5,106.57,106.49,106.565,7973399998.0
2008-01-31 06:25:00,106.565,106.565,106.44,106.52,4852299999.0
2008-01-31 06:30:00,106.45,106.535,106.45,106.46,7328199958.0
2008-01-31 06:35:00,106.49,106.525,106.48,106.49,6631799986.0
2008-01-31 06:40:00,106.49,106.51,106.45,106.475,7629047971.0
2008-01-31 06:45:00,106.48,106.52,106.42,106.44,6797500037.0
2008-01-31 06:50:00,106.51,106.53,106.44,106.53,5927600018.0
2008-01-31 06:55:00,106.44,106.515,106.43,106.45,6803675332.0
2008-01-31 07:00:00,106.49,106.5,106.42,106.43,7147800038.0
2008-01-31 07:05:00,106.44,106.515,106.43,106.495,6555100112.0
2008-01-31 07:10:00,106.43,106.46,106.29,106.33,6334500010.0
2008-01-31 07:15:00,106.34,106.55,106.3,106.32,6816600004.0
2008-01-31 07:20:00,106.5,106.51,106.3,106.35,6672200099.0
2008-01-31 07:25:00,106.49,106.49,106.37,106.46,6498200017.0
2008-01-31 07:30:00,106.455,106.505,106.35,106.36,5259399997.0
2008-01-31 07:35:00,106.35,106.52,106.35,106.51,9848999965.0
2008-01-31 07:40:00,106.51,106.51,106.37,106.47,9809799992.0
2008-01-31 07:45:00,106.4,106.455,106.39,106.455,9237299963.0
2008-01-31 07:50:00,106.455,106.47,106.4,106.44,2647599979.0
2008-01-31 07:55:00,106.445,106.47,106.43,106.465,1882699998.0
2008-01-31 08:00:00,106.465,106.49,106.425,106.435,4824899987.0
2008-01-31 08:05:00,106.44,106.47,106.435,106.445,6510499907.0
2008-01-31 08:10:00,106.57,106.68,106.41,106.62,5689799964.0
2008-01-31 08:15:00,106.34,106.37,106.315,106.345,2017700001.0
2008-01-31 08:20:00,106.34,106.37,106.31,106.37,3572900000.0
2008-01-31 08:25:00,106.37,106.485,106.37,106.46,1198100000.0
2008-01-31 08:30:00,106.465,106.465,106.37,106.375,698100001.0
2008-01-31 08:35:00,106.375,106.42,106.365,106.41,2111400001.0
2008-01-31 08:40:00,106.41,106.435,106.38,106.405,998200000.0
2008-01-31 08:45:00,106.405,106.45,106.39,106.42,3055600006.0
2008-01-31 08:50:00,106.42,106.46,106.405,106.45,4797200014.0
2008-01-31 08:55:00,106.455,106.555,106.445,106.48,2702500011.0
2008-01-31 09:00:00,106.48,106.53,106.435,106.465,2498200001.0
2008-01-31 09:05:00,106.465,106.82,106.46,106.8,6144299938.0
2008-01-31 09:10:00,106.58,106.695,106.545,106.63,9055099990.0
2008-01-31 09:15:00,106.63,106.85,106.535,106.535,7554999995.0
2008-01-31 09:20:00,106.535,106.585,106.515,106.525,5581199998.0
2008-01-31 09:25:00,106.525,106.615,106.515,106.58,8057499916.0
2008-01-31 09:30:00,106.72,106.74,106.565,106.585,6564399999.0
2008-01-31 09:35:00,106.585,106.78,106.565,106.585,3972300025.0
2008-01-31 09:40:00,106.575,106.77,106.575,106.665,7237900002.0
2008-01-31 09:45:00,106.665,106.775,106.63,106.76,2424800010.0
2008-01-31 09:50:00,106.75,106.765,106.61,106.61,1473299996.0
2008-01-31 09:55:00,106.595,106.67,106.56,106.67,4730606027.0
2008-01-31 10:00:00,106.635,106.755,106.635,106.73,7331106016.0
2008-01-31 10:05:00,106.73,106.835,106.51,106.805,6607300007.0
2008-01-31 10:10:00,106.795,106.825,106.48,106.48,9051200076.0
2008-01-31 10:15:00,106.47,106.83,106.41,106.44,9979700017.0
2008-01-31 10:20:00,106.45,106.835,106.42,106.42,10299300005.0
2008-01-31 10:25:00,106.8,106.8,106.4,106.43,9892500003.0
2008-01-31 10:30:00,106.715,106.76,106.715,106.735,4177100023.0
2008-01-31 10:35:00,106.77,106.8,106.76,106.775,3377299994.0
2008-01-31 10:40:00,106.775,106.81,106.725,106.75,3505200019.0
2008-01-31 10:45:00,106.75,106.75,106.685,106.695,7047999987.0
2008-01-31 10:50:00,106.695,106.695,106.615,106.625,3545900028.0
2008-01-31 10:55:00,106.625,106.69,106.61,106.68,4062200020.0
2008-01-31 11:00:00,106.68,106.685,106.55,106.56,2568600021.0
2008-01-31 11:05:00,106.555,106.57,106.51,106.525,4691000020.0
2008-01-31 11:10:00,106.525,106.585,106.485,106.485,2706199997.0
2008-01-31 11:15:00,106.48,106.49,106.41,106.45,6727600042.0
2008-01-31 11:20:00,106.46,106.47,106.43,106.43,2085899976.0
2008-01-31 11:25:00,106.43,106.495,106.4,106.47,7157099973.0
2008-01-31 11:30:00,106.48,106.52,106.46,106.5,7665299993.0
2008-01-31 11:35:00,106.51,106.55,106.48,106.525,6487400019.0
2008-01-31 11:40:00,106.525,106.54,106.485,106.49,6786699956.0
2008-01-31 11:45:00,106.49,106.535,106.44,106.46,8233799972.0
2008-01-31 11:50:00,106.47,106.51,106.44,106.47,8368499945.0
2008-01-31 11:55:00,106.46,106.555,106.44,106.45,8397899926.0
2008-01-31 12:00:00,106.44,106.47,106.43,106.44,8913499870.0
2008-01-31 12:05:00,106.46,106.51,106.45,106.48,7299310831.0
2008-01-31 12:10:00,106.48,106.55,106.32,106.545,6165345367.0
2008-01-31 12:15:00,106.545,106.58,106.47,106.485,2510500010.0
2008-01-31 12:20:00,106.475,106.525,106.47,106.485,3602399951.0
2008-01-31 12:25:00,106.48,106.49,106.42,106.49,2080699978.0
2008-01-31 12:30:00,106.49,106.55,106.475,106.505,2478699973.0
2008-01-31 12:35:00,106.505,106.54,106.16,106.49,6528700100.0
2008-01-31 12:40:00,106.24,106.52,106.23,106.485,5040399968.0
2008-01-31 12:45:00,106.48,106.495,106.17,106.465,8350500217.0
2008-01-31 12:50:00,106.15,106.17,106.09,106.15,7917500090.0
2008-01-31 12:55:00,106.48,106.485,106.13,106.455,9437200031.0
2008-01-31 13:00:00,106.18,106.47,106.15,106.45,7869200072.0
2008-01-31 13:05:00,106.45,106.46,106.16,106.36,1564800013.0
2008-01-31 13:10:00,106.36,106.42,106.32,106.34,1773999996.0
2008-01-31 13:15:00,106.34,106.37,106.11,106.215,5557900031.0
2008-01-31 13:20:00,106.215,106.25,106.125,106.225,4259011208.0
2008-01-31 13:25:00,106.225,106.32,106.11,106.17,4111900026.0
2008-01-31 13:30:00,106.18,106.4,106.17,106.22,3623100026.0
2008-01-31 13:35:00,106.3,106.305,106.165,106.265,5869800044.0
2008-01-31 13:40:00,106.265,106.265,106.17,106.24,3031348671.0
2008-01-31 13:45:00,106.24,106.24,106.09,106.1,5319200014.0
2008-01-31 13:50:00,106.145,106.155,106.04,106.04,10662600061.0
2008-01-31 13:55:00,106.16,106.25,106.06,106.185,2966700013.0
2008-01-31 14:00:00,106.15,106.255,106.09,106.1,3692899987.0
2008-01-31 14:05:00,106.225,106.245,106.18,106.195,3103700012.0
2008-01-31 14:10:00,106.19,106.205,106.125,106.16,2710600016.0
2008-01-31 14:15:00,106.16,106.19,106.125,106.185,3294400021.0
2008-01-31 14:20:00,106.185,106.215,106.13,106.135,1055500003.0
2008-01-31 14:25:00,106.135,106.205,106.125,106.19,1705200001.0
2008-01-31 14:30:00,106.19,106.25,106.18,106.23,2398691971.0
2008-01-31 14:35:00,106.23,106.245,106.205,106.225,873706766.0
2008-01-31 14:40:00,106.225,106.24,106.15,106.16,3136080461.0
2008-01-31 14:45:00,106.16,106.16,106.095,106.11,2843100008.0
2008-01-31 14:50:00,106.11,106.11,106.04,106.05,5061199988.0
2008-01-31 14:55:00,106.05,106.17,106.05,106.14,1430199999.0
2008-01-31 15:00:00,106.14,106.175,106.095,106.11,1028900006.0
2008-01-31 15:05:00,106.11,106.17,106.08,106.13,1247000020.0
2008-01-31 15:10:00,106.13,106.225,105.95,106.2,4310600008.0
2008-01-31 15:15:00,105.94,106.275,105.94,105.95,4419700002.0
2008-01-31 15:20:00,105.96,106.195,105.86,106.1,5653500041.0
2008-01-31 15:25:00,105.85,105.88,105.77,105.83,5482593905.0
2008-01-31 15:30:00,106.115,106.125,105.725,105.745,5427520644.0
2008-01-31 15:35:00,105.74,105.89,105.73,105.825,5015978408.0
2008-01-31 15:40:00,105.825,105.95,105.8,105.915,5084600013.0
2008-01-31 15:45:00,105.915,105.93,105.79,105.93,6311799957.0
2008-01-31 15:50:00,105.93,105.94,105.805,105.89,3959849969.0
2008-01-31 15:55:00,105.835,105.87,105.83,105.84,3716299994.0
2008-01-31 16:00:00,105.835,105.89,105.82,105.89,2616300017.0
2008-01-31 16:05:00,105.89,106.02,105.885,105.935,2761455977.0
2008-01-31 16:10:00,105.935,106.065,105.92,105.96,3194799996.0
2008-01-31 16:15:00,105.96,106.02,105.855,105.97,2982428150.0
2008-01-31 16:20:00,105.965,105.98,105.86,105.865,2576005613.0
2008-01-31 16:25:00,105.865,105.89,105.78,105.8,1645420003.0
2008-01-31 16:30:00,105.8,105.82,105.735,105.79,2638240049.0
2008-01-31 16:35:00,105.79,105.91,105.775,105.85,2962548430.0
2008-01-31 16:40:00,105.85,105.91,105.82,105.825,2328910653.0
2008-01-31 16:45:00,105.825,105.915,105.795,105.91,4601799997.0
2008-01-31 16:50:00,105.91,105.955,105.845,105.905,2569500002.0
2008-01-31 16:55:00,105.91,106.0,105.865,105.98,3795400004.0
2008-01-31 17:00:00,105.98,106.045,105.905,105.96,4388557324.0
2008-01-31 17:05:00,105.965,106.03,105.935,106.02,3262699990.0
2008-01-31 17:10:00,106.015,106.185,106.01,106.155,5275500015.0
2008-01-31 17:15:00,106.155,106.165,106.045,106.075,3705600006.0
2008-01-31 17:20:00,106.075,106.11,106.02,106.045,6882399983.0
2008-01-31 17:25:00,106.045,106.21,106.04,106.195,3443799998.0
2008-01-31 17:30:00,106.2,106.21,106.125,106.165,4842700000.0
2008-01-31 17:35:00,106.165,106.195,106.085,106.115,2375899996.0
2008-01-31 17:40:00,106.115,106.135,106.075,106.08,2571599995.0
2008-01-31 17:45:00,106.08,106.23,106.035,106.205,3471049985.0
2008-01-31 17:50:00,106.215,106.22,106.07,106.175,2301300617.0
2008-01-31 17:55:00,106.175,106.33,106.135,106.315,3329899996.0
2008-01-31 18:00:00,106.315,106.43,106.3,106.34,2113980073.0
2008-01-31 18:05:00,106.345,106.37,106.25,106.255,3477260000.0
2008-01-31 18:10:00,106.255,106.315,106.23,106.275,3172899994.0
2008-01-31 18:15:00,106.66,106.66,106.26,106.29,6833700008.0
2008-01-31 18:20:00,106.29,106.37,106.265,106.355,4548808899.0
2008-01-31 18:25:00,106.355,106.605,106.335,106.555,4379323862.0
2008-01-31 18:30:00,106.555,106.63,106.505,106.52,3200538221.0
2008-01-31 18:35:00,106.52,106.535,106.415,106.43,2048600011.0
2008-01-31 18:40:00,106.43,106.55,106.415,106.54,5208000001.0
2008-01-31 18:45:00,106.54,106.665,106.54,106.605,4603800002.0
2008-01-31 18:50:00,106.605,106.775,106.6,106.74,5419299999.0
2008-01-31 18:55:00,106.755,106.76,106.645,106.745,4624749999.0
2008-01-31 19:00:00,106.745,106.85,106.73,106.755,4959000000.0
2008-01-31 19:05:00,106.755,106.77,106.57,106.585,5891500008.0
2008-01-31 19:10:00,106.585,106.685,106.575,106.675,7109250006.0
2008-01-31 19:15:00,106.675,106.68,106.32,106.565,5302300020.0
2008-01-31 19:20:00,106.565,106.63,106.555,106.585,5661163220.0
2008-01-31 19:25:00,106.585,106.585,106.38,106.39,4868800003.0
2008-01-31 19:30:00,106.555,106.585,106.42,106.535,5661300033.0
2008-01-31 19:35:00,106.53,106.53,106.435,106.47,6033100017.0
2008-01-31 19:40:00,106.465,106.49,106.465,106.475,2323900000.0
2008-01-31 19:45:00,106.475,106.515,106.45,106.495,8349099996.0
2008-01-31 19:50:00,106.495,106.5,106.405,106.415,4668399990.0
2008-01-31 19:55:00,106.415,106.435,106.385,106.425,5206000032.0
2008-01-31 20:00:00,106.43,106.455,106.405,106.425,5067000000.0
2008-01-31 20:05:00,106.45,106.47,106.37,106.42,7102599952.0
2008-01-31 20:10:00,106.43,106.54,106.375,106.49,8435399974.0
2008-01-31 20:15:00,106.5,106.51,106.33,106.385,8143699995.0
2008-01-31 20:20:00,106.385,106.57,106.295,106.49,6572200013.0
2008-01-31 20:25:00,106.325,106.45,106.325,106.45,8625299993.0
2008-01-31 20:30:00,106.395,106.44,106.38,106.425,7130599963.0
2008-01-31 20:35:00,106.425,106.505,106.42,106.485,3931599997.0
2008-01-31 20:40:00,106.485,106.515,106.45,106.48,7282299995.0
2008-01-31 20:45:00,106.35,106.485,106.35,106.36,4322099992.0
2008-01-31 20:50:00,106.37,106.525,106.36,106.505,2638399980.0
2008-01-31 20:55:00,106.505,106.52,106.475,106.49,4351800004.0
2008-01-31 21:00:00,106.49,106.51,106.455,106.455,7139950000.0
2008-01-31 21:05:00,106.455,106.48,106.425,106.43,5073199999.0
2008-01-31 21:10:00,106.43,106.545,106.43,106.495,7647500007.0
2008-01-31 21:15:00,106.495,106.59,106.485,106.58,4376013530.0
2008-01-31 21:20:00,106.58,106.58,106.495,106.495,2641200000.0
2008-01-31 21:25:00,106.495,106.51,106.425,106.455,3244600000.0
2008-01-31 21:30:00,106.455,106.455,106.355,106.43,4892599994.0
2008-01-31 21:35:00,106.43,106.455,106.325,106.375,4949299998.0
2008-01-31 21:40:00,106.37,106.395,106.33,106.365,4799300002.0
2008-01-31 21:45:00,106.37,106.42,106.36,106.37,6063800025.0
2008-01-31 21:50:00,106.49,106.49,106.35,106.38,8012799965.0
2008-01-31 21:55:00,106.38,106.445,106.375,106.42,5538599969.0
2008-01-31 22:00:00,106.42,106.525,106.395,106.465,7462199978.0
2008-01-31 22:05:00,106.465,106.535,106.445,106.535,7509199998.0
2008-01-31 22:10:00,106.535,106.545,106.31,106.33,10160600030.0
2008-01-31 22:15:00,106.34,106.515,106.33,106.445,8870573050.0
2008-01-31 22:20:00,106.445,106.53,106.425,106.525,5008000001.0
2008-01-31 22:25:00,106.525,106.525,106.44,106.48,7461149930.0
2008-01-31 22:30:00,106.48,106.525,106.435,106.445,7624734623.0
2008-01-31 22:35:00,106.445,106.51,106.445,106.475,7593899978.0
2008-01-31 22:40:00,106.5,106.5,106.43,106.44,5738700011.0
2008-01-31 22:45:00,106.5,106.51,106.4,106.505,8116600000.0
2008-01-31 22:50:00,106.505,106.51,106.175,106.29,4916299993.0
2008-01-31 22:55:00,106.29,106.44,106.245,106.42,7505299978.0
2008-01-31 23:00:00,106.335,106.34,106.225,106.305,3991100002.0
2008-01-31 23:05:00,106.3,106.395,106.27,106.37,1248949999.0
2008-01-31 23:10:00,106.365,106.37,106.32,106.325,2062299999.0
2008-01-31 23:15:00,106.325,106.4,106.325,106.365,1590800001.0
2008-01-31 23:20:00,106.365,106.41,106.35,106.365,4179400026.0
2008-01-31 23:25:00,106.375,106.525,106.365,106.5,1622300002.0
2008-01-31 23:30:00,106.5,106.555,106.445,106.55,4247900000.0
2008-01-31 23:35:00,106.55,106.565,106.485,106.5,3511300005.0
2008-01-31 23:40:00,106.495,106.51,106.44,106.455,2459500000.0
2008-01-31 23:45:00,106.46,106.46,106.405,106.415,6034000040.0
2008-01-31 23:50:00,106.415,106.435,106.395,106.43,3124900000.0
2008-01-31 23:55:00,106.435,106.45,106.4,106.4,5987099999.0
2008-02-01 00:00:00,106.42,106.42,106.38,106.39,4837400000.0
2008-02-01 00:05:00,106.39,106.44,106.375,106.44,6528600000.0
2008-02-01 00:10:00,106.375,106.4,106.36,106.385,3672100000.0
2008-02-01 00:15:00,106.385,106.4,106.35,106.355,2574800000.0
2008-02-01 00:20:00,106.355,106.375,106.285,106.31,1149200000.0
2008-02-01 00:25:00,106.315,106.345,106.29,106.345,1130800000.0
2008-02-01 00:30:00,106.345,106.37,106.33,106.34,1627099978.0
2008-02-01 00:35:00,106.345,106.37,106.34,106.355,4140300016.0
2008-02-01 00:40:00,106.355,106.38,106.345,106.36,856400000.0
2008-02-01 00:45:00,106.355,106.37,106.35,106.36,1602200000.0
2008-02-01 00:50:00,106.36,106.38,106.345,106.375,1444900000.0
2008-02-01 00:55:00,106.37,106.39,106.355,106.39,1252200000.0
2008-02-01 01:00:00,106.39,106.42,106.28,106.38,3471900001.0
2008-02-01 01:05:00,106.38,106.45,106.38,106.45,1262300000.0
2008-02-01 01:10:00,106.45,106.49,106.425,106.46,1726100004.0
2008-02-01 01:15:00,106.46,106.47,106.42,106.42,3411299970.0
2008-02-01 01:20:00,106.42,106.475,106.405,106.445,3646999997.0
2008-02-01 01:25:00,106.445,106.48,106.42,106.455,1363100006.0
2008-02-01 01:30:00,106.455,106.46,106.415,106.425,671100000.0
2008-02-01 01:35:00,106.425,106.425,106.36,106.36,1137800000.0
2008-02-01 01:40:00,106.36,106.385,106.345,106.355,952800000.0
2008-02-01 01:45:00,106.355,106.385,106.315,106.36,1174400000.0
2008-02-01 01:50:00,106.36,106.36,106.235,106.305,1640400000.0
2008-02-01 01:55:00,106.305,106.305,106.24,106.24,2156100000.0
2008-02-01 02:00:00,106.24,106.35,106.24,106.35,1711200000.0
2008-02-01 02:05:00,106.35,106.39,106.325,106.385,3044600021.0
2008-02-01 02:10:00,106.385,106.4,106.355,106.375,4007599999.0
2008-02-01 02:15:00,106.38,106.38,106.275,106.335,2308400006.0
2008-02-01 02:20:00,106.335,106.435,106.335,106.42,2926000022.0
2008-02-01 02:25:00,106.42,106.43,106.39,106.41,4918500010.0
2008-02-01 02:30:00,106.41,106.52,106.41,106.46,3055500000.0
2008-02-01 02:35:00,106.46,106.49,106.455,106.48,2643800000.0
2008-02-01 02:40:00,106.48,106.505,106.46,106.48,3838900000.0
2008-02-01 02:45:00,106.48,106.515,106.455,106.495,2102900000.0
2008-02-01 02:50:00,106.495,106.525,106.46,106.52,2168000000.0
2008-02-01 02:55:00,106.535,106.555,106.405,106.425,2628000000.0
2008-02-01 03:00:00,106.415,106.42,106.325,106.36,4189600000.0
2008-02-01 03:05:00,106.355,106.36,106.265,106.3,4365400005.0
2008-02-01 03:10:00,106.3,106.34,106.29,106.33,3244700003.0
2008-02-01 03:15:00,106.33,106.36,106.3,106.36,4061999990.0
2008-02-01 03:20:00,106.36,106.4,106.34,106.385,1978400000.0
2008-02-01 03:25:00,106.385,106.39,106.325,106.34,5241452478.0
2008-02-01 03:30:00,106.34,106.36,106.335,106.34,3559960360.0
2008-02-01 03:35:00,106.34,106.38,106.32,106.33,3465400000.0
2008-02-01 03:40:00,106.32,106.37,106.295,106.37,1957680000.0
2008-02-01 03:45:00,106.37,106.38,106.355,106.375,2085100000.0
2008-02-01 03:50:00,106.375,106.385,106.355,106.36,2235900000.0
2008-02-01 03:55:00,106.36,106.375,106.345,106.37,3540900000.0
2008-02-01 04:00:00,106.37,106.38,106.34,106.34,3020000000.0
2008-02-01 04:05:00,106.34,106.36,106.325,106.34,4049700000.0
2008-02-01 04:10:00,106.34,106.375,106.335,106.365,3162899999.0
2008-02-01 04:15:00,106.365,106.43,106.36,106.395,1985700005.0
2008-02-01 04:20:00,106.395,106.435,106.395,106.43,2650000000.0
2008-02-01 04:25:00,106.43,106.46,106.42,106.43,3628800000.0
2008-02-01 04:30:00,106.43,106.43,106.415,106.42,2768000000.0
2008-02-01 04:35:00,106.42,106.42,106.405,106.415,6069800000.0
2008-02-01 04:40:00,106.415,106.435,106.405,106.42,2895750952.0
2008-02-01 04:45:00,106.42,106.425,106.4,106.425,2649200000.0
2008-02-01 04:50:00,106.425,106.425,106.4,106.405,2395500000.0
2008-02-01 04:55:00,106.405,106.41,106.375,106.4,3676900038.0
2008-02-01 05:00:00,106.4,106.41,106.38,106.395,4097900000.0
2008-02-01 05:05:00,106.395,106.425,106.375,106.425,3333900000.0
2008-02-01 05:10:00,106.425,106.43,106.405,106.42,3903500000.0
2008-02-01 05:15:00,106.42,106.47,106.41,106.43,1781600000.0
2008-02-01 05:20:00,106.43,106.43,106.405,106.41,3294200000.0
2008-02-01 05:25:00,106.41,106.435,106.39,106.41,4232800000.0
2008-02-01 05:30:00,106.41,106.415,106.33,106.33,2356500000.0
2008-02-01 05:35:00,106.33,106.365,106.32,106.345,3544899993.0
2008-02-01 05:40:00,106.35,106.35,106.315,106.32,3035400000.0
2008-02-01 05:45:00,106.32,106.355,106.315,106.34,5446900001.0
2008-02-01 05:50:00,106.34,106.38,106.325,106.375,3581499999.0
2008-02-01 05:55:00,106.4,106.42,106.345,106.345,1603800000.0
2008-02-01 06:00:00,106.345,106.37,106.315,106.315,2601200000.0
2008-02-01 06:05:00,106.315,106.33,106.3,106.32,2578600000.0
2008-02-01 06:10:00,106.32,106.33,106.26,106.305,4118099999.0
2008-02-01 06:15:00,106.305,106.34,106.305,106.335,2471400000.0
2008-02-01 06:20:00,106.335,106.36,106.32,106.35,1944000000.0
2008-02-01 06:25:00,106.35,106.35,106.305,106.315,2994500000.0
2008-02-01 06:30:00,106.315,106.35,106.305,106.35,2003200000.0
2008-02-01 06:35:00,106.35,106.35,106.305,106.32,2140600000.0
2008-02-01 06:40:00,106.315,106.37,106.315,106.36,2196000000.0
2008-02-01 06:45:00,106.36,106.38,106.355,106.375,1165800000.0
2008-02-01 06:50:00,106.375,106.39,106.335,106.35,2033300000.0
2008-02-01 06:55:00,106.35,106.375,106.35,106.37,1613700000.0
2008-02-01 07:00:00,106.375,106.39,106.355,106.36,2166800000.0
2008-02-01 07:05:00,106.36,106.37,106.355,106.36,981300000.0
2008-02-01 07:10:00,106.36,106.37,106.355,106.36,1754300000.0
2008-02-01 07:15:00,106.36,106.38,106.35,106.36,2685700000.0
2008-02-01 07:20:00,106.36,106.37,106.35,106.36,5358100000.0
2008-02-01 07:25:00,106.36,106.37,106.34,106.36,3928900000.0
2008-02-01 07:30:00,106.365,106.39,106.355,106.38,2276700000.0
2008-02-01 07:35:00,106.38,106.41,106.37,106.4,3106200000.0
2008-02-01 07:40:00,106.4,106.44,106.39,106.43,2784199999.0
2008-02-01 07:45:00,106.43,106.43,106.385,106.4,4041500000.0
2008-02-01 07:50:00,106.4,106.42,106.385,106.39,1405100000.0
2008-02-01 07:55:00,106.385,106.42,106.385,106.42,1807300000.0
2008-02-01 08:00:00,106.42,106.42,106.385,106.405,1248200000.0
2008-02-01 08:05:00,106.405,106.425,106.395,106.405,1837500000.0
2008-02-01 08:10:00,106.405,106.41,106.38,106.4,2288800000.0
2008-02-01 08:15:00,106.4,106.42,106.37,106.37,1844500000.0
2008-02-01 08:20:00,106.37,106.38,106.205,106.215,2356800000.0
2008-02-01 08:25:00,106.21,106.34,106.21,106.285,6527099992.0
2008-02-01 08:30:00,106.285,106.375,106.275,106.34,4913600006.0
2008-02-01 08:35:00,106.335,106.4,106.33,106.385,3863999963.0
2008-02-01 08:40:00,106.385,106.39,106.36,106.37,2698000030.0
2008-02-01 08:45:00,106.37,106.385,106.355,106.375,2272800000.0
2008-02-01 08:50:00,106.375,106.38,106.335,106.37,2375900000.0
2008-02-01 08:55:00,106.37,106.43,106.37,106.4,1803100000.0
2008-02-01 09:00:00,106.4,106.4,106.33,106.33,2783100000.0
2008-02-01 09:05:00,106.33,106.365,106.31,106.36,4209699995.0
2008-02-01 09:10:00,106.36,106.39,106.345,106.365,3669000016.0
2008-02-01 09:15:00,106.365,106.385,106.355,106.375,3145700000.0
2008-02-01 09:20:00,106.375,106.395,106.36,106.38,3747150015.0
2008-02-01 09:25:00,106.38,106.4,106.335,106.35,1791400000.0
2008-02-01 09:30:00,106.35,106.38,106.345,106.375,781000000.0
2008-02-01 09:35:00,106.375,106.375,106.315,106.325,2494800002.0
2008-02-01 09:40:00,106.325,106.375,106.31,106.375,4363300003.0
2008-02-01 09:45:00,106.37,106.395,106.335,106.345,3309999999.0
2008-02-01 09:50:00,106.345,106.4,106.34,106.395,2433199983.0
2008-02-01 09:55:00,106.395,106.455,106.375,106.435,1208700000.0
2008-02-01 10:00:00,106.435,106.47,106.385,106.425,1709999999.0
2008-02-01 10:05:00,106.43,106.44,106.385,106.415,3022499971.0
2008-02-01 10:10:00,106.415,106.505,106.405,106.485,4132999993.0
2008-02-01 10:15:00,106.485,106.495,106.44,106.46,2079099998.0
2008-02-01 10:20:00,106.46,106.49,106.455,106.475,1066400001.0
2008-02-01 10:25:00,106.475,106.53,106.465,106.49,2090199989.0
2008-02-01 10:30:00,106.49,106.505,106.475,106.495,3448200010.0
2008-02-01 10:35:00,106.49,106.505,106.4,106.4,5496699997.0
2008-02-01 10:40:00,106.465,106.48,106.41,106.445,6999200009.0
2008-02-01 10:45:00,106.44,106.455,106.39,106.41,5500400021.0
2008-02-01 10:50:00,106.41,106.47,106.4,106.425,1789100003.0
2008-02-01 10:55:00,106.425,106.435,106.415,106.43,2563100000.0
2008-02-01 11:00:00,106.43,106.455,106.39,106.425,8023700041.0
2008-02-01 11:05:00,106.39,106.425,106.38,106.395,7721299971.0
2008-02-01 11:10:00,106.4,106.48,106.39,106.465,5830599998.0
2008-02-01 11:15:00,106.465,106.475,106.31,106.465,7198700020.0
2008-02-01 11:20:00,106.465,106.53,106.455,106.52,5073899995.0
2008-02-01 11:25:00,106.52,106.54,106.45,106.46,1921300000.0
2008-02-01 11:30:00,106.46,106.49,106.455,106.465,1975700000.0
2008-02-01 11:35:00,106.465,106.465,106.42,106.425,2123800003.0
2008-02-01 11:40:00,106.425,106.445,106.39,106.4,2184799998.0
2008-02-01 11:45:00,106.405,106.425,106.385,106.42,1622300006.0
2008-02-01 11:50:00,106.42,106.45,106.405,106.43,4010300027.0
2008-02-01 11:55:00,106.43,106.435,106.38,106.405,3136700003.0
2008-02-01 12:00:00,106.405,106.425,106.39,106.4,3264900025.0
2008-02-01 12:05:00,106.4,106.435,106.385,106.415,3689899993.0
2008-02-01 12:10:00,106.415,106.42,106.35,106.365,1837799999.0
2008-02-01 12:15:00,106.365,106.37,106.32,106.325,2226800007.0
2008-02-01 12:20:00,106.325,106.35,106.28,106.32,5028900017.0
2008-02-01 12:25:00,106.32,106.35,106.305,106.34,4237099992.0
2008-02-01 12:30:00,106.34,106.35,106.305,106.325,4013100000.0
2008-02-01 12:35:00,106.325,106.47,106.31,106.34,1257800007.0
2008-02-01 12:40:00,106.34,106.44,106.305,106.355,5705799976.0
2008-02-01 12:45:00,106.355,106.365,106.335,106.35,2127847997.0
2008-02-01 12:50:00,106.35,106.45,106.34,106.345,4021300002.0
2008-02-01 12:55:00,106.34,106.37,106.33,106.335,2356900002.0
2008-02-01 13:00:00,106.335,106.365,106.325,106.33,2515899988.0
2008-02-01 13:05:00,106.335,106.34,106.305,106.325,4522499966.0
2008-02-01 13:10:00,106.325,106.365,106.315,106.355,2444300000.0
2008-02-01 13:15:00,106.355,106.38,106.35,106.365,3349099984.0
2008-02-01 13:20:00,106.365,106.38,106.345,106.365,2552300034.0
2008-02-01 13:25:00,106.355,106.375,106.325,106.34,5944600043.0
2008-02-01 13:30:00,106.34,106.515,106.335,106.465,2764200003.0
2008-02-01 13:35:00,106.475,106.485,106.37,106.465,3115299996.0
2008-02-01 13:40:00,106.465,106.475,106.39,106.415,1499799998.0
2008-02-01 13:45:00,106.415,106.47,106.38,106.435,2336499999.0
2008-02-01 13:50:00,106.435,106.47,106.395,106.465,2563000000.0
2008-02-01 13:55:00,106.465,106.555,106.455,106.5,3733800005.0
2008-02-01 14:00:00,106.5,106.53,106.44,106.455,1616899999.0
2008-02-01 14:05:00,106.455,106.49,106.45,106.45,1801900000.0
2008-02-01 14:10:00,106.45,106.52,106.415,106.485,1791300000.0
2008-02-01 14:15:00,106.485,106.53,106.47,106.515,2556200002.0
2008-02-01 14:20:00,106.515,106.515,106.45,106.45,3312299996.0
2008-02-01 14:25:00,106.46,106.6,106.43,106.585,3035200001.0
2008-02-01 14:30:00,106.585,106.585,106.525,106.585,2184399999.0
2008-02-01 14:35:00,106.585,106.63,106.54,106.57,2051500001.0
2008-02-01 14:40:00,106.57,106.635,106.56,106.605,2270499993.0
2008-02-01 14:45:00,106.605,106.625,106.58,106.59,4152801732.0
2008-02-01 14:50:00,106.59,106.67,106.58,106.655,4495500012.0
2008-02-01 14:55:00,106.66,106.69,106.65,106.685,1399500000.0
2008-02-01 15:00:00,106.685,106.7,106.65,106.66,3235700009.0
2008-02-01 15:05:00,106.66,106.66,106.555,106.57,1055699997.0
2008-02-01 15:10:00,106.57,106.57,106.46,106.46,2137800000.0
2008-02-01 15:15:00,106.46,106.54,106.455,106.5,2045400001.0
2008-02-01 15:20:00,106.5,106.54,106.465,106.54,2677799997.0
2008-02-01 15:25:00,106.54,106.705,106.485,106.625,4060503050.0
2008-02-01 15:30:00,106.625,106.625,105.875,105.885,2833520570.0
2008-02-01 15:35:00,105.895,106.06,105.79,105.92,1451788870.0
2008-02-01 15:40:00,105.92,105.98,105.755,105.77,592200000.0
2008-02-01 15:45:00,105.77,105.93,105.76,105.89,1310631519.0
2008-02-01 15:50:00,105.89,106.03,105.88,105.99,1640199999.0
2008-02-01 15:55:00,105.985,105.995,105.88,105.905,2668499999.0
2008-02-01 16:00:00,105.91,105.97,105.855,105.895,2686283704.0
2008-02-01 16:05:00,105.88,105.95,105.85,105.905,3221099981.0
2008-02-01 16:10:00,105.905,106.05,105.905,105.98,3028300032.0
2008-02-01 16:15:00,105.985,106.15,105.96,106.06,1580995433.0
2008-02-01 16:20:00,106.06,106.275,106.06,106.195,1673500002.0
2008-02-01 16:25:00,106.195,106.24,106.145,106.155,2071400000.0
2008-02-01 16:30:00,106.16,106.26,106.1,106.2,2709899989.0
2008-02-01 16:35:00,106.2,106.305,106.085,106.24,1812799998.0
2008-02-01 16:40:00,106.24,106.25,106.17,106.215,1731899999.0
2008-02-01 16:45:00,106.215,106.38,106.175,106.28,1798600000.0
2008-02-01 16:50:00,106.28,106.34,106.26,106.295,1907499997.0
2008-02-01 16:55:00,106.295,106.31,106.2,106.215,1300625269.0
2008-02-01 17:00:00,106.215,106.7,106.215,106.575,2085600001.0
2008-02-01 17:05:00,106.57,106.735,106.53,106.64,1918593636.0
2008-02-01 17:10:00,106.645,106.67,106.55,106.575,3239100005.0
2008-02-01 17:15:00,106.565,106.64,106.515,106.525,2764299995.0
2008-02-01 17:20:00,106.52,106.555,106.38,106.445,2346800006.0
2008-02-01 17:25:00,106.445,106.49,106.37,106.38,2555452001.0
2008-02-01 17:30:00,106.38,106.38,106.15,106.285,1971600004.0
2008-02-01 17:35:00,106.285,106.35,106.25,106.295,1362400000.0
2008-02-01 17:40:00,106.3,106.31,106.19,106.205,1514799992.0
2008-02-01 17:45:00,106.205,106.305,106.155,106.285,1626200000.0
2008-02-01 17:50:00,106.27,106.43,106.26,106.36,1200000000.0
2008-02-01 17:55:00,106.36,106.36,106.23,106.24,1815899997.0
2008-02-01 18:00:00,106.24,106.325,106.22,106.305,2682500001.0
2008-02-01 18:05:00,106.305,106.315,106.21,106.25,1577799998.0
2008-02-01 18:10:00,106.245,106.34,106.21,106.325,2790999999.0
2008-02-01 18:15:00,106.32,106.37,106.305,106.315,1240100000.0
2008-02-01 18:20:00,106.31,106.36,106.255,106.335,1188999997.0
2008-02-01 18:25:00,106.335,106.37,106.28,106.28,728600000.0
2008-02-01 18:30:00,106.28,106.34,106.27,106.28,2592699998.0
2008-02-01 18:35:00,106.28,106.36,106.26,106.34,1497600001.0
2008-02-01 18:40:00,106.34,106.365,106.28,106.365,2470600008.0
2008-02-01 18:45:00,106.355,106.4,106.305,106.33,3293399997.0
2008-02-01 18:50:00,106.33,106.37,106.31,106.33,1191200000.0
2008-02-01 18:55:00,106.33,106.35,106.295,106.295,6139700007.0
2008-02-01 19:00:00,106.3,106.36,106.295,106.36,3738600007.0
2008-02-01 19:05:00,106.36,106.36,106.325,106.33,3209300004.0
2008-02-01 19:10:00,106.33,106.355,106.25,106.29,2836299980.0
2008-02-01 19:15:00,106.29,106.44,106.275,106.33,4959300026.0
2008-02-01 19:20:00,106.33,106.33,106.25,106.29,5520200037.0
2008-02-01 19:25:00,106.29,106.35,106.275,106.32,5388299981.0
2008-02-01 19:30:00,106.32,106.45,106.29,106.44,3739799987.0
2008-02-01 19:35:00,106.43,106.45,106.235,106.28,4124899985.0
2008-02-01 19:40:00,106.35,106.37,106.255,106.27,5077300003.0
2008-02-01 19:45:00,106.27,106.28,106.19,106.195,5574600011.0
2008-02-01 19:50:00,106.2,106.25,106.15,106.22,5641399994.0
2008-02-01 19:55:00,106.22,106.27,106.12,106.14,4036000013.0
2008-02-01 20:00:00,106.135,106.37,106.13,106.36,7358100011.0
2008-02-01 20:05:00,106.36,106.38,106.295,106.34,6647000003.0
2008-02-01 20:10:00,106.335,106.41,106.31,106.38,9408199989.0
2008-02-01 20:15:00,106.41,106.47,106.375,106.38,6891900001.0
2008-02-01 20:20:00,106.38,106.39,106.33,106.34,5949700000.0
2008-02-01 20:25:00,106.34,106.43,106.325,106.4,5122000001.0
2008-02-01 20:30:00,106.395,106.45,106.37,106.44,7500200001.0
2008-02-01 20:35:00,106.44,106.51,106.355,106.46,8036900089.0
2008-02-01 20:40:00,106.45,106.52,106.44,106.49,7405000000.0
2008-02-01 20:45:00,106.48,106.48,106.41,106.45,7612300000.0
2008-02-01 20:50:00,106.44,106.51,106.44,106.48,8441500000.0
2008-02-01 20:55:00,106.49,106.51,106.42,106.47,8441500000.0
2008-02-01 21:00:00,106.48,106.49,106.45,106.46,8441500000.0
2008-02-01 21:05:00,106.47,106.53,106.47,106.5,8441500000.0
2008-02-01 21:10:00,106.51,106.53,106.49,106.51,8441500000.0
2008-02-01 21:15:00,106.49,106.5,106.43,106.49,8441500000.0
2008-02-01 21:20:00,106.48,106.5,106.43,106.48,9040900000.0
2008-02-01 21:25:00,106.49,106.56,106.37,106.54,8919800000.0
2008-02-01 21:30:00,106.53,106.55,106.52,106.54,7389500000.0
2008-02-01 21:35:00,106.55,106.55,106.51,106.52,7389500000.0
2008-02-01 21:40:00,106.53,106.57,106.53,106.57,5911600000.0
2008-02-01 21:45:00,106.56,106.57,106.53,106.56,5911600000.0
2008-02-01 21:50:00,106.57,106.58,106.55,106.55,4433700000.0
2008-02-01 21:55:00,106.56,106.59,106.55,106.59,5911600000.0
2008-02-01 22:00:00,106.58,106.6,106.57,106.6,5911600000.0
2008-02-01 22:05:00,106.59,106.61,106.58,106.6,7389500000.0
2008-02-01 22:10:00,106.59,106.62,106.49,106.61,6913700006.0
2008-02-01 22:15:00,106.62,106.64,106.61,106.62,6084300003.0
2008-02-01 22:20:00,106.48,106.66,106.425,106.65,9316700003.0
2008-02-01 22:25:00,106.67,106.71,106.51,106.7,9984000000.0
2008-02-01 22:30:00,106.69,106.7,106.64,106.64,8461200000.0
2008-02-01 22:35:00,106.63,106.63,106.5,106.515,8461200000.0
2008-02-01 22:40:00,106.56,106.63,106.53,106.57,3523900001.0
2008-02-01 22:45:00,106.62,106.64,106.55,106.56,8316700000.0
2008-02-01 22:50:00,106.56,106.63,106.54,106.62,7692800000.0
2008-02-01 22:55:00,106.55,106.62,106.545,106.58,7978399997.0
2008-02-04 00:00:00,106.64,106.64,106.63,106.64,1500000000.0
2008-02-04 00:05:00,106.66,106.66,106.6,106.61,900000000.0
2008-02-04 00:10:00,106.6,106.62,106.6,106.62,600000000.0
2008-02-04 00:15:00,106.63,106.64,106.62,106.63,1500000000.0
2008-02-04 00:20:00,106.64,106.66,106.61,106.66,1500000000.0
2008-02-04 00:25:00,106.64,106.69,106.64,106.67,1200000000.0
2008-02-04 00:30:00,106.68,106.68,106.63,106.63,1200000000.0
2008-02-04 00:35:00,106.62,106.63,106.62,106.63,1200000000.0
2008-02-04 00:40:00,106.62,106.63,106.62,106.62,1200000000.0
2008-02-04 00:45:00,106.61,106.61,106.5,106.55,1200000000.0
2008-02-04 00:50:00,106.54,106.67,106.54,106.65,2363199974.0
2008-02-04 00:55:00,106.65,106.65,106.64,106.65,2863199956.0
2008-02-04 01:00:00,106.65,106.65,106.58,106.65,3474199986.0
2008-02-04 01:05:00,106.65,106.65,106.6,106.62,3941599998.0
2008-02-04 01:10:00,106.62,106.68,106.595,106.62,2051200000.0
2008-02-04 01:15:00,106.62,106.65,106.61,106.63,4461600000.0
2008-02-04 01:20:00,106.63,106.65,106.62,106.65,3790500000.0
2008-02-04 01:25:00,106.65,106.7,106.63,106.68,4568300000.0
2008-02-04 01:30:00,106.68,106.69,106.63,106.63,4915500000.0
2008-02-04 01:35:00,106.63,106.64,106.61,106.63,4097300000.0
2008-02-04 01:40:00,106.63,106.64,106.62,106.63,2958000000.0
2008-02-04 01:45:00,106.63,106.63,106.51,106.56,5148800009.0
2008-02-04 01:50:00,106.56,106.57,106.52,106.55,6125500003.0
2008-02-04 01:55:00,106.55,106.605,106.55,106.6,3173000000.0
2008-02-04 02:00:00,106.6,106.6,106.55,106.585,3322100004.0
2008-02-04 02:05:00,106.585,106.68,106.57,106.645,4838200003.0
2008-02-04 02:10:00,106.645,106.7,106.645,106.69,2456500000.0
2008-02-04 02:15:00,106.69,106.69,106.655,106.655,2307900000.0
2008-02-04 02:20:00,106.655,106.655,106.62,106.635,1787300000.0
2008-02-04 02:25:00,106.64,106.64,106.6,106.62,5438300008.0
2008-02-04 02:30:00,106.62,106.67,106.62,106.655,3714200006.0
2008-02-04 02:35:00,106.655,106.68,106.62,106.62,2971300000.0
2008-02-04 02:40:00,106.62,106.665,106.62,106.65,1988700000.0
2008-02-04 02:45:00,106.65,106.695,106.63,106.69,2792200000.0
2008-02-04 02:50:00,106.69,106.81,106.69,106.79,4363799997.0
2008-02-04 02:55:00,106.79,106.8,106.77,106.78,2307300000.0
2008-02-04 03:00:00,106.78,106.795,106.75,106.765,2637500000.0
2008-02-04 03:05:00,106.765,106.82,106.76,106.82,1640200000.0
2008-02-04 03:10:00,106.82,106.83,106.79,106.8,2349600002.0
2008-02-04 03:15:00,106.8,106.88,106.79,106.88,2167099999.0
2008-02-04 03:20:00,106.88,106.97,106.86,106.95,4741300003.0
2008-02-04 03:25:00,106.95,106.96,106.915,106.93,2786800000.0
2008-02-04 03:30:00,106.93,106.96,106.92,106.94,2735600000.0
2008-02-04 03:35:00,106.94,106.95,106.92,106.93,2098100001.0
2008-02-04 03:40:00,106.93,106.95,106.88,106.935,1744500001.0
2008-02-04 03:45:00,106.935,106.945,106.835,106.84,2415800002.0
2008-02-04 03:50:00,106.84,106.93,106.84,106.92,5535300001.0
2008-02-04 03:55:00,106.92,106.93,106.88,106.9,2806300000.0
2008-02-04 04:00:00,106.9,106.915,106.88,106.885,3047400000.0
2008-02-04 04:05:00,106.885,106.885,106.85,106.86,989100000.0
2008-02-04 04:10:00,106.86,106.885,106.85,106.855,1744000000.0
2008-02-04 04:15:00,106.855,106.91,106.85,106.9,1387600000.0
2008-02-04 04:20:00,106.9,106.91,106.88,106.895,1064700000.0
2008-02-04 04:25:00,106.895,106.9,106.87,106.9,1408800007.0
2008-02-04 04:30:00,106.9,106.9,106.85,106.875,1524000002.0
2008-02-04 04:35:00,106.875,106.9,106.875,106.89,1164100000.0
2008-02-04 04:40:00,106.89,106.92,106.88,106.91,1316600000.0
2008-02-04 04:45:00,106.91,106.92,106.895,106.92,518300000.0
2008-02-04 04:50:00,106.92,106.93,106.905,106.91,1056600000.0
2008-02-04 04:55:00,106.91,106.91,106.88,106.885,2110600002.0
2008-02-04 05:00:00,106.885,106.89,106.88,106.885,1171700000.0
2008-02-04 05:05:00,106.885,106.89,106.865,106.89,934900001.0
2008-02-04 05:10:00,106.89,106.895,106.88,106.89,2014099999.0
2008-02-04 05:15:00,106.89,106.89,106.875,106.88,1743200003.0
2008-02-04 05:20:00,106.865,106.88,106.85,106.865,1272300002.0
2008-02-04 05:25:00,106.865,106.89,106.85,106.88,1103300000.0
2008-02-04 05:30:00,106.88,106.9,106.88,106.9,2002599978.0
2008-02-04 05:35:00,106.9,106.91,106.895,106.9,1095200000.0
2008-02-04 05:40:00,106.9,106.91,106.88,106.9,1975000001.0
2008-02-04 05:45:00,106.9,106.93,106.88,106.92,2118800000.0
2008-02-04 05:50:00,106.92,106.93,106.82,106.82,2522800007.0
2008-02-04 05:55:00,106.82,106.87,106.82,106.845,7068200011.0
2008-02-04 06:00:00,106.845,106.87,106.78,106.78,3411400000.0
2008-02-04 06:05:00,106.78,106.805,106.755,106.76,2915400001.0
2008-02-04 06:10:00,106.76,106.78,106.74,106.775,2021100000.0
2008-02-04 06:15:00,106.775,106.835,106.77,106.81,1969500000.0
2008-02-04 06:20:00,106.81,106.815,106.77,106.79,2440299996.0
2008-02-04 06:25:00,106.79,106.82,106.77,106.77,1122666000.0
2008-02-04 06:30:00,106.77,106.81,106.77,106.8,688100000.0
2008-02-04 06:35:00,106.8,106.82,106.78,106.82,1034700001.0
2008-02-04 06:40:00,106.82,106.83,106.79,106.83,1655700000.0
2008-02-04 06:45:00,106.83,106.83,106.805,106.825,493700001.0
2008-02-04 06:50:00,106.825,106.825,106.79,106.82,1113200000.0
2008-02-04 06:55:00,106.82,106.83,106.79,106.81,1694200000.0
2008-02-04 07:00:00,106.81,106.81,106.715,106.725,2565800000.0
2008-02-04 07:05:00,106.725,106.775,106.715,106.765,2293600000.0
2008-02-04 07:10:00,106.765,106.78,106.75,106.77,2429500000.0
2008-02-04 07:15:00,106.77,106.78,106.73,106.735,1773000000.0
2008-02-04 07:20:00,106.735,106.8,106.73,106.79,1127900001.0
2008-02-04 07:25:00,106.79,106.81,106.765,106.795,1510700000.0
2008-02-04 07:30:00,106.795,106.81,106.78,106.805,1410300000.0
2008-02-04 07:35:00,106.805,106.825,106.78,106.82,937000000.0
2008-02-04 07:40:00,106.82,106.82,106.75,106.75,1540700000.0
2008-02-04 07:45:00,106.75,106.795,106.735,106.785,2653500001.0
2008-02-04 07:50:00,106.785,106.825,106.78,106.82,3082900003.0
2008-02-04 07:55:00,106.82,106.84,106.81,106.81,1781100001.0
2008-02-04 08:00:00,106.81,106.86,106.77,106.845,5895999950.0
2008-02-04 08:05:00,106.845,106.85,106.8,106.815,2347400004.0
2008-02-04 08:10:00,106.815,106.84,106.805,106.81,2645200013.0
2008-02-04 08:15:00,106.81,106.83,106.805,106.82,4443600090.0
2008-02-04 08:20:00,106.82,106.825,106.77,106.8,4671000022.0
2008-02-04 08:25:00,106.8,106.825,106.78,106.79,3534926215.0
2008-02-04 08:30:00,106.79,106.79,106.74,106.745,3512600008.0
2008-02-04 08:35:00,106.745,106.755,106.69,106.735,1840199985.0
2008-02-04 08:40:00,106.735,106.805,106.68,106.76,4687999999.0
2008-02-04 08:45:00,106.76,106.785,106.72,106.73,6554399931.0
2008-02-04 08:50:00,106.73,106.795,106.73,106.775,6720399995.0
2008-02-04 08:55:00,106.775,106.825,106.77,106.81,2911400001.0
2008-02-04 09:00:00,106.81,106.86,106.77,106.85,3356000000.0
2008-02-04 09:05:00,106.84,106.85,106.77,106.785,2515700001.0
2008-02-04 09:10:00,106.79,106.825,106.76,106.825,3353489168.0
2008-02-04 09:15:00,106.82,106.82,106.79,106.79,4649593198.0
2008-02-04 09:20:00,106.8,106.82,106.785,106.8,3539032996.0
2008-02-04 09:25:00,106.8,106.82,106.78,106.8,2013996524.0
2008-02-04 09:30:00,106.8,106.855,106.73,106.75,4332580377.0
2008-02-04 09:35:00,106.75,106.79,106.71,106.71,6483044631.0
2008-02-04 09:40:00,106.87,106.91,106.68,106.745,7373399999.0
2008-02-04 09:45:00,106.745,106.77,106.72,106.76,5909245357.0
2008-02-04 09:50:00,106.76,106.77,106.72,106.735,3335599996.0
2008-02-04 09:55:00,106.735,106.76,106.7,106.71,3427999998.0
2008-02-04 10:00:00,106.71,106.765,106.71,106.74,4654500023.0
2008-02-04 10:05:00,106.74,106.825,106.74,106.79,3084800010.0
2008-02-04 10:10:00,106.79,106.84,106.77,106.815,5543500046.0
2008-02-04 10:15:00,106.815,106.82,106.785,106.8,6715565533.0
2008-02-04 10:20:00,106.8,106.92,106.78,106.9,8445599985.0
2008-02-04 10:25:00,106.79,106.835,106.77,106.83,5285300004.0
2008-02-04 10:30:00,106.83,106.91,106.82,106.9,5752699999.0
2008-02-04 10:35:00,106.9,106.92,106.82,106.89,6036850906.0
2008-02-04 10:40:00,106.89,106.93,106.88,106.93,4086450003.0
2008-02-04 10:45:00,106.93,106.94,106.88,106.89,4608800013.0
2008-02-04 10:50:00,106.89,106.9,106.84,106.85,6246300003.0
2008-02-04 10:55:00,106.86,106.92,106.84,106.86,7226800036.0
2008-02-04 11:00:00,106.85,106.86,106.79,106.81,7472700200.0
2008-02-04 11:05:00,106.81,106.87,106.805,106.86,6442600098.0
2008-02-04 11:10:00,106.86,106.88,106.84,106.875,4665900062.0
2008-02-04 11:15:00,106.875,106.89,106.87,106.89,5585900040.0
2008-02-04 11:20:00,106.89,106.93,106.86,106.91,6574800004.0
2008-02-04 11:25:00,106.91,106.93,106.865,106.87,5419100004.0
2008-02-04 11:30:00,106.88,106.89,106.8,106.88,6475500000.0
2008-02-04 11:35:00,106.88,106.89,106.83,106.875,7331499999.0
2008-02-04 11:40:00,106.875,106.88,106.84,106.85,650800000.0
2008-02-04 11:45:00,106.87,106.89,106.83,106.84,460900000.0
2008-02-04 11:50:00,106.84,106.86,106.84,106.86,369200000.0
2008-02-04 11:55:00,106.86,106.93,106.84,106.87,511400000.0
2008-02-04 12:00:00,106.87,106.885,106.83,106.88,858700001.0
2008-02-04 12:05:00,106.88,106.9,106.83,106.875,510200000.0
2008-02-04 12:10:00,106.875,106.88,106.845,106.87,500900000.0
2008-02-04 12:15:00,106.87,106.97,106.85,106.91,898000001.0
2008-02-04 12:20:00,106.91,106.94,106.905,106.925,709000000.0
2008-02-04 12:25:00,106.925,106.94,106.885,106.89,521400000.0
2008-02-04 12:30:00,106.89,106.91,106.815,106.82,778599999.0
2008-02-04 12:35:00,106.82,106.85,106.79,106.81,614600000.0
2008-02-04 12:40:00,106.82,106.865,106.82,106.86,476400000.0
2008-02-04 12:45:00,106.87,106.91,106.84,106.89,346200000.0
2008-02-04 12:50:00,106.89,106.91,106.85,106.86,495800000.0
2008-02-04 12:55:00,106.835,106.91,106.835,106.9,342900000.0
2008-02-04 13:00:00,106.9,106.96,106.88,106.945,607500001.0
2008-02-04 13:05:00,106.945,106.99,106.91,106.97,651200000.0
2008-02-04 13:10:00,106.97,107.05,106.96,107.035,688900000.0
2008-02-04 13:15:00,107.035,107.09,107.02,107.06,637400000.0
2008-02-04 13:20:00,107.06,107.08,107.04,107.06,511400000.0
2008-02-04 13:25:00,107.06,107.06,106.95,106.99,512550000.0
2008-02-04 13:30:00,106.99,106.99,106.905,106.91,538200000.0
2008-02-04 13:35:00,106.91,107.03,106.91,107.01,563100000.0
2008-02-04 13:40:00,107.01,107.025,106.995,107.0,378000000.0
2008-02-04 13:45:00,107.0,107.04,107.0,107.035,398499999.0
2008-02-04 13:50:00,107.035,107.04,106.93,106.95,515700001.0
2008-02-04 13:55:00,106.95,106.96,106.94,106.94,536200000.0
2008-02-04 14:00:00,106.94,106.955,106.92,106.93,1147200000.0
2008-02-04 14:05:00,106.93,106.935,106.91,106.91,966300001.0
2008-02-04 14:10:00,106.91,106.955,106.87,106.87,644099999.0
2008-02-04 14:15:00,106.87,106.89,106.85,106.86,577399999.0
2008-02-04 14:20:00,106.86,106.875,106.8,106.84,615300000.0
2008-02-04 14:25:00,106.84,106.89,106.84,106.88,412000000.0
2008-02-04 14:30:00,106.88,106.89,106.86,106.87,977799999.0
2008-02-04 14:35:00,106.87,106.9,106.855,106.895,1815599978.0
2008-02-04 14:40:00,106.89,106.895,106.78,106.805,3985099937.0
2008-02-04 14:45:00,106.805,106.89,106.805,106.85,1677500001.0
2008-02-04 14:50:00,106.85,106.86,106.84,106.86,684800000.0
2008-02-04 14:55:00,106.86,106.89,106.84,106.865,828200002.0
2008-02-04 15:00:00,106.865,106.91,106.845,106.87,644799999.0
2008-02-04 15:05:00,106.865,106.88,106.815,106.845,676700000.0
2008-02-04 15:10:00,106.845,106.865,106.83,106.865,421000000.0
2008-02-04 15:15:00,106.865,106.87,106.795,106.835,1417100000.0
2008-02-04 15:20:00,106.835,106.9,106.835,106.88,1635799998.0
2008-02-04 15:25:00,106.885,106.94,106.86,106.93,1026099996.0
2008-02-04 15:30:00,106.925,106.975,106.89,106.9,1150599999.0
2008-02-04 15:35:00,106.9,106.96,106.875,106.96,4375800005.0
2008-02-04 15:40:00,106.96,106.97,106.925,106.935,2828243040.0
2008-02-04 15:45:00,106.935,106.94,106.875,106.9,1415800001.0
2008-02-04 15:50:00,106.9,106.94,106.885,106.92,4042700119.0
2008-02-04 15:55:00,106.92,106.92,106.89,106.91,1078199990.0
2008-02-04 16:00:00,106.91,106.93,106.9,106.905,1241600004.0
2008-02-04 16:05:00,106.905,106.97,106.905,106.925,2064399998.0
2008-02-04 16:10:00,106.925,106.96,106.69,106.935,5899200031.0
2008-02-04 16:15:00,106.935,107.0,106.925,106.95,5015300008.0
2008-02-04 16:20:00,106.95,106.97,106.925,106.94,927899999.0
2008-02-04 16:25:00,106.94,106.95,106.925,106.945,654600001.0
2008-02-04 16:30:00,106.945,106.96,106.88,106.92,863700004.0
2008-02-04 16:35:00,106.925,106.935,106.845,106.85,1375500004.0
2008-02-04 16:40:00,106.85,106.86,106.785,106.825,1717699998.0
2008-02-04 16:45:00,106.82,106.82,106.75,106.76,602800001.0
2008-02-04 16:50:00,106.76,106.78,106.72,106.78,1365000000.0
2008-02-04 16:55:00,106.78,106.84,106.76,106.815,872200005.0
2008-02-04 17:00:00,106.815,106.845,106.735,106.75,3392400006.0
2008-02-04 17:05:00,106.75,106.76,106.64,106.685,1303699998.0
2008-02-04 17:10:00,106.69,106.75,106.67,106.675,4224200014.0
2008-02-04 17:15:00,106.675,106.73,106.65,106.71,918700002.0
2008-02-04 17:20:00,106.71,106.725,106.66,106.71,879200000.0
2008-02-04 17:25:00,106.71,106.725,106.68,106.7,592000000.0
2008-02-04 17:30:00,106.7,106.705,106.625,106.625,1207058839.0
2008-02-04 17:35:00,106.63,106.685,106.61,106.65,866199997.0
2008-02-04 17:40:00,106.65,106.675,106.63,106.675,629400000.0
2008-02-04 17:45:00,106.675,106.705,106.66,106.67,793700000.0
2008-02-04 17:50:00,106.67,106.72,106.66,106.7,1039199998.0
2008-02-04 17:55:00,106.7,106.79,106.69,106.78,1028900000.0
2008-02-04 18:00:00,106.78,106.79,106.72,106.74,1245999999.0
2008-02-04 18:05:00,106.74,106.76,106.69,106.75,706800000.0
2008-02-04 18:10:00,106.75,106.76,106.71,106.745,542000000.0
2008-02-04 18:15:00,106.745,106.79,106.74,106.78,810200000.0
2008-02-04 18:20:00,106.78,106.78,106.735,106.74,530500000.0
2008-02-04 18:25:00,106.74,106.775,106.73,106.765,492600000.0
2008-02-04 18:30:00,106.76,106.82,106.755,106.79,502600000.0
2008-02-04 18:35:00,106.79,106.79,106.74,106.74,645800000.0
2008-02-04 18:40:00,106.74,106.77,106.73,106.755,858099999.0
2008-02-04 18:45:00,106.755,106.79,106.745,106.78,407300000.0
2008-02-04 18:50:00,106.78,106.79,106.76,106.775,529200000.0
2008-02-04 18:55:00,106.775,106.795,106.685,106.735,894499999.0
2008-02-04 19:00:00,106.735,106.75,106.7,106.72,704399998.0
2008-02-04 19:05:00,106.72,106.72,106.68,106.71,368100000.0
2008-02-04 19:10:00,106.71,106.765,106.69,106.76,416500000.0
2008-02-04 19:15:00,106.76,106.76,106.705,106.73,298700000.0
2008-02-04 19:20:00,106.73,106.74,106.7,106.705,401700000.0
2008-02-04 19:25:00,106.705,106.71,106.66,106.68,252600000.0
2008-02-04 19:30:00,106.68,106.75,106.66,106.75,329200000.0
2008-02-04 19:35:00,106.75,106.75,106.715,106.73,285700000.0
2008-02-04 19:40:00,106.73,106.76,106.725,106.74,567100000.0
2008-02-04 19:45:00,106.74,106.75,106.73,106.745,337600000.0
2008-02-04 19:50:00,106.745,106.76,106.72,106.72,312200000.0
2008-02-04 19:55:00,106.72,106.76,106.71,106.71,319100000.0
2008-02-04 20:00:00,106.71,106.73,106.69,106.715,774399989.0
2008-02-04 20:05:00,106.715,106.72,106.66,106.69,556299999.0
2008-02-04 20:10:00,106.69,106.71,106.665,106.675,256100000.0
2008-02-04 20:15:00,106.675,106.75,106.675,106.74,565000001.0
2008-02-04 20:20:00,106.74,106.745,106.695,106.74,115100000.0
2008-02-04 20:25:00,106.74,106.76,106.71,106.75,301900000.0
2008-02-04 20:30:00,106.75,106.765,106.73,106.75,407600000.0
2008-02-04 20:35:00,106.75,106.79,106.74,106.765,601100000.0
2008-02-04 20:40:00,106.765,106.79,106.76,106.78,814000002.0
2008-02-04 20:45:00,106.78,106.79,106.76,106.77,692100001.0
2008-02-04 20:50:00,106.77,106.78,106.75,106.77,248400000.0
2008-02-04 20:55:00,106.77,106.795,106.765,106.785,519299998.0
2008-02-04 21:00:00,106.785,106.79,106.76,106.77,321300000.0
2008-02-04 21:05:00,106.77,106.79,106.755,106.775,253300000.0
2008-02-04 21:10:00,106.775,106.775,106.705,106.715,232900001.0
2008-02-04 21:15:00,106.715,106.74,106.705,106.73,369499997.0
2008-02-04 21:20:00,106.73,106.77,106.725,106.76,192900000.0
2008-02-04 21:25:00,106.76,106.77,106.745,106.76,299300000.0
2008-02-04 21:30:00,106.76,106.76,106.705,106.715,221400000.0
2008-02-04 21:35:00,106.715,106.73,106.67,106.705,491400000.0
2008-02-04 21:40:00,106.705,106.735,106.67,106.735,663199995.0
2008-02-04 21:45:00,106.735,106.745,106.71,106.71,535500000.0
2008-02-04 21:50:00,106.71,106.73,106.69,106.72,335000000.0
2008-02-04 21:55:00,106.72,106.745,106.685,106.745,684000000.0
2008-02-04 22:00:00,106.745,106.775,106.72,106.765,414540000.0
2008-02-04 22:05:00,106.765,106.78,106.715,106.72,599500000.0
2008-02-04 22:10:00,106.72,106.75,106.71,106.735,386600000.0
2008-02-04 22:15:00,106.735,106.76,106.71,106.75,561300000.0
2008-02-04 22:20:00,106.75,106.755,106.71,106.74,647900000.0
2008-02-04 22:25:00,106.74,106.76,106.73,106.76,514100000.0
2008-02-04 22:30:00,106.76,106.76,106.72,106.755,259931316.0
2008-02-04 22:35:00,106.755,106.76,106.715,106.74,236421886.0
2008-02-04 22:40:00,106.74,106.76,106.74,106.755,349500000.0
2008-02-04 22:45:00,106.755,106.76,106.73,106.74,282600000.0
2008-02-04 22:50:00,106.74,106.755,106.73,106.74,265700000.0
2008-02-04 22:55:00,106.74,106.75,106.73,106.73,341400000.0
2008-02-04 23:00:00,106.73,106.75,106.73,106.74,162700000.0
2008-02-04 23:05:00,106.74,106.74,106.725,106.735,237700000.0
2008-02-04 23:10:00,106.735,106.74,106.69,106.705,285700000.0
2008-02-04 23:15:00,106.705,106.74,106.7,106.715,984747180.0
2008-02-04 23:20:00,106.71,106.715,106.685,106.7,1512563121.0
2008-02-04 23:25:00,106.7,106.71,106.68,106.7,439682209.0
2008-02-04 23:30:00,106.7,106.7,106.655,106.67,1208200000.0
2008-02-04 23:35:00,106.66,106.67,106.59,106.65,3078199990.0
2008-02-04 23:40:00,106.65,106.66,106.62,106.66,2318599975.0
2008-02-04 23:45:00,106.66,106.72,106.65,106.72,1783099992.0
2008-02-04 23:50:00,106.72,106.73,106.69,106.71,1852300000.0
2008-02-04 23:55:00,106.71,106.71,106.69,106.69,815600002.0
2008-02-05 00:00:00,106.69,106.7,106.62,106.65,2210500026.0
2008-02-05 00:05:00,106.65,106.67,106.61,106.66,3151000037.0
2008-02-05 00:10:00,106.66,106.7,106.66,106.68,413400000.0
2008-02-05 00:15:00,106.68,106.71,106.67,106.69,1170900009.0
2008-02-05 00:20:00,106.7,106.7,106.64,106.66,309000000.0
2008-02-05 00:25:00,106.66,106.66,106.62,106.65,1114700000.0
2008-02-05 00:30:00,106.65,106.67,106.65,106.655,917800004.0
2008-02-05 00:35:00,106.65,106.68,106.64,106.665,749200000.0
2008-02-05 00:40:00,106.665,106.68,106.65,106.65,556100000.0
2008-02-05 00:45:00,106.66,106.68,106.58,106.64,2528200006.0
2008-02-05 00:50:00,106.64,106.665,106.63,106.66,834500000.0
2008-02-05 00:55:00,106.66,106.68,106.65,106.68,1212200000.0
2008-02-05 01:00:00,106.68,106.685,106.665,106.685,1605100000.0
2008-02-05 01:05:00,106.685,106.69,106.665,106.68,456100000.0
2008-02-05 01:10:00,106.68,106.7,106.68,106.7,310600002.0
2008-02-05 01:15:00,106.7,106.7,106.675,106.675,196500000.0
2008-02-05 01:20:00,106.675,106.685,106.67,106.67,307800000.0
2008-02-05 01:25:00,106.67,106.695,106.67,106.68,201400000.0
2008-02-05 01:30:00,106.68,106.69,106.66,106.665,330700000.0
2008-02-05 01:35:00,106.67,106.685,106.67,106.68,40600000.0
2008-02-05 01:40:00,106.68,106.69,106.66,106.67,155000000.0
2008-02-05 01:45:00,106.67,106.69,106.665,106.68,137400000.0
2008-02-05 01:50:00,106.68,106.725,106.68,106.71,128400000.0
2008-02-05 01:55:00,106.71,106.71,106.695,106.7,955800000.0
2008-02-05 02:00:00,106.7,106.71,106.67,106.69,3948242699.0
2008-02-05 02:05:00,106.69,106.69,106.64,106.66,2551985263.0
2008-02-05 02:10:00,106.66,106.69,106.66,106.67,1985199981.0
2008-02-05 02:15:00,106.67,106.73,106.67,106.72,3365599975.0
2008-02-05 02:20:00,106.72,106.72,106.69,106.69,7033099954.0
2008-02-05 02:25:00,106.69,106.715,106.69,106.7,1972799976.0
2008-02-05 02:30:00,106.7,106.7,106.68,106.69,2703999986.0
2008-02-05 02:35:00,106.685,106.7,106.68,106.7,5424400000.0
2008-02-05 02:40:00,106.7,106.73,106.7,106.73,3193800000.0
2008-02-05 02:45:00,106.73,106.74,106.72,106.735,1754300000.0
2008-02-05 02:50:00,106.735,106.765,106.73,106.74,2811300001.0
2008-02-05 02:55:00,106.74,106.75,106.7,106.705,2921599993.0
2008-02-05 03:00:00,106.705,106.75,106.7,106.745,448100000.0
2008-02-05 03:05:00,106.745,106.75,106.71,106.715,408499999.0
2008-02-05 03:10:00,106.715,106.74,106.71,106.72,304600000.0
2008-02-05 03:15:00,106.72,106.74,106.72,106.73,386900000.0
2008-02-05 03:20:00,106.73,106.74,106.72,106.73,203500000.0
2008-02-05 03:25:00,106.73,106.755,106.725,106.745,411700000.0
2008-02-05 03:30:00,106.745,106.76,106.74,106.75,288700000.0
2008-02-05 03:35:00,106.75,106.75,106.74,106.745,270300000.0
2008-02-05 03:40:00,106.745,106.76,106.72,106.75,370400000.0
2008-02-05 03:45:00,106.75,106.755,106.74,106.75,225300000.0
2008-02-05 03:50:00,106.75,106.76,106.72,106.72,1295600002.0
2008-02-05 03:55:00,106.72,106.73,106.71,106.72,1995100000.0
2008-02-05 04:00:00,106.72,106.72,106.7,106.71,1543100000.0
2008-02-05 04:05:00,106.71,106.725,106.71,106.725,905500005.0
2008-02-05 04:10:00,106.725,106.73,106.72,106.73,953899995.0
2008-02-05 04:15:00,106.73,106.73,106.72,106.73,821899998.0
2008-02-05 04:20:00,106.73,106.775,106.73,106.775,2467399998.0
2008-02-05 04:25:00,106.775,106.815,106.77,106.8,4649000006.0
2008-02-05 04:30:00,106.8,106.83,106.78,106.79,2482800000.0
2008-02-05 04:35:00,106.795,106.8,106.76,106.77,2113200000.0
2008-02-05 04:40:00,106.76,106.8,106.76,106.79,1516100002.0
2008-02-05 04:45:00,106.79,106.81,106.79,106.795,905999999.0
2008-02-05 04:50:00,106.79,106.79,106.78,106.78,1385400000.0
2008-02-05 04:55:00,106.78,106.78,106.76,106.77,879200000.0
2008-02-05 05:00:00,106.77,106.77,106.76,106.76,362900000.0
2008-02-05 05:05:00,106.76,106.775,106.76,106.77,100300000.0
2008-02-05 05:10:00,106.77,106.78,106.77,106.775,479300000.0
2008-02-05 05:15:00,106.775,106.785,106.77,106.775,512300000.0
2008-02-05 05:20:00,106.77,106.795,106.77,106.78,481500000.0
2008-02-05 05:25:00,106.785,106.795,106.765,106.775,449300000.0
2008-02-05 05:30:00,106.775,106.78,106.76,106.78,319800000.0
2008-02-05 05:35:00,106.78,106.83,106.775,106.82,1218900000.0
2008-02-05 05:40:00,106.82,106.83,106.805,106.83,612200000.0
2008-02-05 05:45:00,106.83,106.845,106.775,106.79,342800000.0
2008-02-05 05:50:00,106.79,106.82,106.755,106.765,396800000.0
2008-02-05 05:55:00,106.765,106.775,106.75,106.76,237500000.0
2008-02-05 06:00:00,106.765,106.77,106.73,106.745,297000000.0
2008-02-05 06:05:00,106.745,106.75,106.73,106.735,113000000.0
2008-02-05 06:10:00,106.735,106.75,106.72,106.745,344100000.0
2008-02-05 06:15:00,106.745,106.775,106.74,106.765,116600000.0
2008-02-05 06:20:00,106.765,106.795,106.75,106.76,566900224.0
2008-02-05 06:25:00,106.76,106.785,106.75,106.76,277200000.0
2008-02-05 06:30:00,106.76,106.8,106.76,106.78,602200000.0
2008-02-05 06:35:00,106.78,106.8,106.75,106.76,372300000.0
2008-02-05 06:40:00,106.76,106.805,106.76,106.78,799600000.0
2008-02-05 06:45:00,106.78,106.8,106.755,106.765,629400000.0
2008-02-05 06:50:00,106.765,106.79,106.76,106.77,352800000.0
2008-02-05 06:55:00,106.77,106.815,106.76,106.795,544500000.0
2008-02-05 07:00:00,106.795,106.805,106.76,106.785,526300000.0
2008-02-05 07:05:00,106.785,106.79,106.77,106.78,326900000.0
2008-02-05 07:10:00,106.78,106.82,106.775,106.8,917300000.0
2008-02-05 07:15:00,106.8,106.8,106.77,106.79,461800000.0
2008-02-05 07:20:00,106.79,106.8,106.77,106.78,308300000.0
2008-02-05 07:25:00,106.78,106.785,106.765,106.775,227100000.0
2008-02-05 07:30:00,106.765,106.81,106.765,106.81,447399999.0
2008-02-05 07:35:00,106.81,106.81,106.79,106.8,390500000.0
2008-02-05 07:40:00,106.8,106.805,106.785,106.79,460400000.0
2008-02-05 07:45:00,106.79,106.88,106.79,106.845,538800000.0
2008-02-05 07:50:00,106.85,106.88,106.84,106.865,923800000.0
2008-02-05 07:55:00,106.865,106.87,106.85,106.86,504000000.0
2008-02-05 08:00:00,106.86,106.88,106.85,106.865,470000000.0
2008-02-05 08:05:00,106.865,106.88,106.85,106.87,509600000.0
2008-02-05 08:10:00,106.87,106.885,106.865,106.885,379300000.0
2008-02-05 08:15:00,106.885,106.895,106.865,106.865,306300000.0
2008-02-05 08:20:00,106.865,106.87,106.86,106.86,430500000.0
2008-02-05 08:25:00,106.86,106.89,106.85,106.87,478900000.0
2008-02-05 08:30:00,106.87,106.875,106.85,106.86,514900000.0
2008-02-05 08:35:00,106.86,106.93,106.86,106.89,569300000.0
2008-02-05 08:40:00,106.89,106.95,106.89,106.94,590400000.0
2008-02-05 08:45:00,106.94,106.95,106.9,106.91,513700000.0
2008-02-05 08:50:00,106.91,106.92,106.87,106.92,462600000.0
2008-02-05 08:55:00,106.92,106.92,106.895,106.895,367000000.0
2008-02-05 09:00:00,106.895,106.99,106.895,106.96,343000000.0
2008-02-05 09:05:00,106.96,107.0,106.935,106.945,623100000.0
2008-02-05 09:10:00,106.945,106.99,106.925,106.95,446800000.0
2008-02-05 09:15:00,106.95,106.96,106.93,106.95,435900000.0
2008-02-05 09:20:00,106.95,106.96,106.92,106.94,727163028.0
2008-02-05 09:25:00,106.94,106.95,106.93,106.94,365600000.0
2008-02-05 09:30:00,106.94,107.03,106.93,106.98,569400000.0
2008-02-05 09:35:00,106.98,107.02,106.95,106.98,561200000.0
2008-02-05 09:40:00,106.98,107.01,106.94,106.96,408000000.0
2008-02-05 09:45:00,106.96,106.96,106.89,106.92,765500000.0
2008-02-05 09:50:00,106.92,106.98,106.91,106.94,905000008.0
2008-02-05 09:55:00,106.94,106.99,106.915,106.98,701899998.0
2008-02-05 10:00:00,106.985,107.06,106.98,106.99,736500002.0
2008-02-05 10:05:00,106.99,107.02,106.975,106.99,815600000.0
2008-02-05 10:10:00,106.99,107.16,106.985,107.12,2578950000.0
2008-02-05 10:15:00,107.12,107.13,107.05,107.06,640500000.0
2008-02-05 10:20:00,107.06,107.12,107.04,107.115,468900000.0
2008-02-05 10:25:00,107.115,107.22,107.11,107.2,933999998.0
2008-02-05 10:30:00,107.2,107.21,107.14,107.175,428100000.0
2008-02-05 10:35:00,107.175,107.24,107.17,107.215,406400000.0
2008-02-05 10:40:00,107.215,107.23,107.2,107.22,750700000.0
2008-02-05 10:45:00,107.22,107.24,107.21,107.23,431100000.0
2008-02-05 10:50:00,107.23,107.33,107.215,107.32,723000000.0
2008-02-05 10:55:00,107.32,107.325,107.265,107.285,695599999.0
2008-02-05 11:00:00,107.285,107.37,107.275,107.365,633800000.0
2008-02-05 11:05:00,107.365,107.37,107.28,107.285,618400000.0
2008-02-05 11:10:00,107.285,107.31,107.27,107.3,464500000.0
2008-02-05 11:15:00,107.3,107.31,107.25,107.275,569899999.0
2008-02-05 11:20:00,107.275,107.315,107.2,107.21,1012900001.0
2008-02-05 11:25:00,107.21,107.24,107.21,107.22,2862300013.0
2008-02-05 11:30:00,107.22,107.24,107.16,107.17,1469100003.0
2008-02-05 11:35:00,107.17,107.23,107.17,107.225,561499999.0
2008-02-05 11:40:00,107.225,107.23,107.21,107.225,450200000.0
2008-02-05 11:45:00,107.225,107.265,107.205,107.26,3631100001.0
2008-02-05 11:50:00,107.26,107.285,107.23,107.25,2497799999.0
2008-02-05 11:55:00,107.25,107.27,107.2,107.22,1253900000.0
2008-02-05 12:00:00,107.22,107.26,107.22,107.26,569900000.0
2008-02-05 12:05:00,107.26,107.39,107.26,107.37,2158200000.0
2008-02-05 12:10:00,107.375,107.44,107.37,107.435,1895700000.0
2008-02-05 12:15:00,107.435,107.47,107.42,107.455,2490099999.0
2008-02-05 12:20:00,107.455,107.605,107.445,107.56,961843030.0
2008-02-05 12:25:00,107.56,107.74,107.56,107.71,1706600806.0
2008-02-05 12:30:00,107.71,107.72,107.595,107.62,757966397.0
2008-02-05 12:35:00,107.62,107.69,107.61,107.615,409100000.0
2008-02-05 12:40:00,107.615,107.62,107.56,107.59,418700000.0
2008-02-05 12:45:00,107.59,107.61,107.56,107.585,354900000.0
2008-02-05 12:50:00,107.585,107.665,107.58,107.65,227600000.0
2008-02-05 12:55:00,107.65,107.665,107.555,107.575,345200002.0
2008-02-05 13:00:00,107.575,107.63,107.575,107.575,969899999.0
2008-02-05 13:05:00,107.575,107.59,107.55,107.585,561000004.0
2008-02-05 13:10:00,107.585,107.62,107.55,107.58,1047800004.0
2008-02-05 13:15:00,107.58,107.63,107.56,107.615,925800007.0
2008-02-05 13:20:00,107.615,107.63,107.55,107.58,553900001.0
2008-02-05 13:25:00,107.58,107.61,107.57,107.595,389000000.0
2008-02-05 13:30:00,107.595,107.62,107.57,107.62,338900000.0
2008-02-05 13:35:00,107.62,107.635,107.56,107.565,317500000.0
2008-02-05 13:40:00,107.565,107.59,107.52,107.53,560200000.0
2008-02-05 13:45:00,107.53,107.57,107.52,107.56,1068800000.0
2008-02-05 13:50:00,107.56,107.585,107.54,107.56,857100000.0
2008-02-05 13:55:00,107.56,107.65,107.555,107.65,1397600000.0
2008-02-05 14:00:00,107.65,107.695,107.62,107.67,558600000.0
2008-02-05 14:05:00,107.67,107.72,107.62,107.665,488800000.0
2008-02-05 14:10:00,107.665,107.69,107.59,107.6,413700000.0
2008-02-05 14:15:00,107.6,107.61,107.56,107.57,666899999.0
2008-02-05 14:20:00,107.57,107.58,107.55,107.58,457500002.0
2008-02-05 14:25:00,107.58,107.6,107.54,107.55,442300000.0
2008-02-05 14:30:00,107.55,107.55,107.4,107.4,668500000.0
2008-02-05 14:35:00,107.4,107.48,107.4,107.44,546200000.0
2008-02-05 14:40:00,107.44,107.52,107.42,107.5,509600001.0
2008-02-05 14:45:00,107.5,107.5,107.39,107.4,939200000.0
2008-02-05 14:50:00,107.4,107.44,107.4,107.43,724100000.0
2008-02-05 14:55:00,107.43,107.49,107.425,107.445,756100002.0
2008-02-05 15:00:00,107.445,107.45,107.36,107.39,697748293.0
2008-02-05 15:05:00,107.39,107.4,107.36,107.385,469800000.0
2008-02-05 15:10:00,107.39,107.45,107.38,107.43,794500002.0
2008-02-05 15:15:00,107.43,107.5,107.42,107.5,505400000.0
2008-02-05 15:20:00,107.5,107.51,107.45,107.51,688100000.0
2008-02-05 15:25:00,107.51,107.59,107.5,107.58,586200000.0
2008-02-05 15:30:00,107.58,107.61,107.56,107.59,527100000.0
2008-02-05 15:35:00,107.59,107.61,107.46,107.48,625000001.0
2008-02-05 15:40:00,107.48,107.48,107.3,107.385,791700000.0
2008-02-05 15:45:00,107.39,107.43,107.27,107.32,685399999.0
2008-02-05 15:50:00,107.32,107.38,107.26,107.275,771500001.0
2008-02-05 15:55:00,107.275,107.285,106.86,106.9,1729650002.0
2008-02-05 16:00:00,106.9,106.915,106.735,106.885,2334500010.0
2008-02-05 16:05:00,106.885,106.91,106.77,106.77,723900000.0
2008-02-05 16:10:00,106.775,106.79,106.68,106.68,1047750000.0
2008-02-05 16:15:00,106.68,106.87,106.67,106.85,895100000.0
2008-02-05 16:20:00,106.85,106.86,106.75,106.77,663450000.0
2008-02-05 16:25:00,106.77,106.83,106.77,106.81,755300001.0
2008-02-05 16:30:00,106.81,106.83,106.76,106.77,567500011.0
2008-02-05 16:35:00,106.77,106.785,106.67,106.71,972300001.0
2008-02-05 16:40:00,106.71,106.83,106.71,106.79,847800001.0
2008-02-05 16:45:00,106.79,106.81,106.7,106.78,768400001.0
2008-02-05 16:50:00,106.78,106.905,106.78,106.865,730800000.0
2008-02-05 16:55:00,106.87,106.935,106.855,106.88,1089700000.0
2008-02-05 17:00:00,106.875,106.875,106.78,106.81,740000000.0
2008-02-05 17:05:00,106.81,106.85,106.77,106.8,933299997.0
2008-02-05 17:10:00,106.8,106.83,106.765,106.775,569300000.0
2008-02-05 17:15:00,106.775,106.875,106.735,106.805,679800000.0
2008-02-05 17:20:00,106.805,106.87,106.79,106.825,825600001.0
2008-02-05 17:25:00,106.825,106.95,106.82,106.945,844400001.0
2008-02-05 17:30:00,106.945,107.0,106.82,106.855,904150000.0
2008-02-05 17:35:00,106.86,106.88,106.8,106.85,676000001.0
2008-02-05 17:40:00,106.85,106.895,106.82,106.875,1003400000.0
2008-02-05 17:45:00,106.87,106.9,106.82,106.825,548900000.0
2008-02-05 17:50:00,106.825,106.855,106.78,106.83,484999999.0
2008-02-05 17:55:00,106.825,106.97,106.815,106.905,766699999.0
2008-02-05 18:00:00,106.91,106.91,106.83,106.85,885799997.0
2008-02-05 18:05:00,106.85,106.885,106.815,106.87,603600000.0
2008-02-05 18:10:00,106.87,106.88,106.82,106.855,928700000.0
2008-02-05 18:15:00,106.855,106.86,106.8,106.82,964600003.0
2008-02-05 18:20:00,106.82,106.855,106.76,106.82,1114300001.0
2008-02-05 18:25:00,106.82,106.92,106.8,106.865,1068199998.0
2008-02-05 18:30:00,106.865,106.89,106.785,106.875,802600000.0
2008-02-05 18:35:00,106.875,106.925,106.83,106.91,767700002.0
2008-02-05 18:40:00,106.91,106.91,106.81,106.835,685100001.0
2008-02-05 18:45:00,106.835,106.93,106.83,106.9,1326400000.0
2008-02-05 18:50:00,106.9,106.96,106.87,106.905,1183800000.0
2008-02-05 18:55:00,106.905,106.98,106.9,106.94,744800000.0
2008-02-05 19:00:00,106.94,106.96,106.92,106.925,907000000.0
2008-02-05 19:05:00,106.925,107.02,106.92,106.995,713599999.0
2008-02-05 19:10:00,106.995,107.02,106.93,106.955,645900000.0
2008-02-05 19:15:00,106.955,106.98,106.91,106.925,586000000.0
2008-02-05 19:20:00,106.925,106.945,106.86,106.87,565900000.0
2008-02-05 19:25:00,106.87,106.915,106.855,106.885,1035599999.0
2008-02-05 19:30:00,106.885,106.9,106.85,106.85,415200000.0
2008-02-05 19:35:00,106.85,106.86,106.795,106.82,4218899997.0
2008-02-05 19:40:00,106.82,106.83,106.76,106.82,7277999987.0
2008-02-05 19:45:00,106.82,106.86,106.76,106.85,7228449995.0
2008-02-05 19:50:00,106.85,106.92,106.84,106.91,5746799997.0
2008-02-05 19:55:00,106.91,106.93,106.87,106.88,5249500000.0
2008-02-05 20:00:00,106.88,106.95,106.87,106.88,6826599978.0
2008-02-05 20:05:00,106.88,106.93,106.85,106.85,2414299997.0
2008-02-05 20:10:00,106.85,106.88,106.82,106.86,4512400002.0
2008-02-05 20:15:00,106.86,106.92,106.855,106.9,5545200024.0
2008-02-05 20:20:00,106.9,106.94,106.885,106.9,4152699975.0
2008-02-05 20:25:00,106.9,106.92,106.825,106.85,5403400002.0
2008-02-05 20:30:00,106.88,106.88,106.81,106.82,8887299989.0
2008-02-05 20:35:00,106.96,107.07,106.79,106.82,7988250331.0
2008-02-05 20:40:00,106.82,107.06,106.82,107.05,7236300006.0
2008-02-05 20:45:00,107.04,107.04,106.73,106.755,5275899992.0
2008-02-05 20:50:00,106.755,106.82,106.755,106.81,1473300000.0
2008-02-05 20:55:00,106.81,106.81,106.77,106.8,2047200000.0
2008-02-05 21:00:00,106.8,106.8,106.72,106.78,3114500000.0
2008-02-05 21:05:00,106.78,106.84,106.74,106.84,3115500000.0
2008-02-05 21:10:00,106.84,106.87,106.81,106.84,3551600000.0
2008-02-05 21:15:00,106.84,106.88,106.82,106.86,2368800000.0
2008-02-05 21:20:00,106.86,106.91,106.86,106.91,2620016000.0
2008-02-05 21:25:00,106.91,106.93,106.88,106.9,3768199996.0
2008-02-05 21:30:00,106.9,106.98,106.87,106.97,3489899999.0
2008-02-05 21:35:00,106.97,107.13,106.96,107.11,3873200000.0
2008-02-05 21:40:00,107.11,107.12,107.04,107.05,2897900000.0
2008-02-05 21:45:00,107.04,107.04,106.97,106.99,2469801100.0
2008-02-05 21:50:00,106.99,107.0,106.97,107.0,2979000000.0
2008-02-05 21:55:00,107.0,107.02,106.92,106.92,3535800000.0
2008-02-05 22:00:00,106.92,106.92,106.81,106.845,2707599999.0
2008-02-05 22:05:00,106.845,106.88,106.82,106.83,2201300000.0
2008-02-05 22:10:00,106.83,106.87,106.82,106.87,2157500899.0
2008-02-05 22:15:00,106.87,106.95,106.87,106.94,3338599996.0
2008-02-05 22:20:00,106.94,106.98,106.88,106.9,2443100000.0
2008-02-05 22:25:00,106.9,106.93,106.85,106.92,2581500000.0
2008-02-05 22:30:00,106.92,106.97,106.9,106.97,2816500000.0
2008-02-05 22:35:00,106.97,107.01,106.96,106.975,2529700000.0
2008-02-05 22:40:00,106.975,106.975,106.86,106.88,3356400000.0
2008-02-05 22:45:00,106.88,106.88,106.78,106.85,3664100000.0
2008-02-05 22:50:00,106.85,106.88,106.83,106.85,2650700000.0
2008-02-05 22:55:00,106.85,106.89,106.81,106.86,2414450000.0
2008-02-05 23:00:00,106.86,106.89,106.805,106.82,2630465000.0
2008-02-05 23:05:00,106.82,106.85,106.8,106.84,1513700000.0
2008-02-05 23:10:00,106.84,106.84,106.815,106.83,807400000.0
2008-02-05 23:15:00,106.83,106.84,106.77,106.78,963300000.0
2008-02-05 23:20:00,106.78,106.82,106.78,106.815,986600000.0
2008-02-05 23:25:00,106.815,106.82,106.74,106.74,969000000.0
2008-02-05 23:30:00,106.74,106.76,106.72,106.75,708800000.0
2008-02-05 23:35:00,106.75,106.78,106.74,106.76,679800000.0
2008-02-05 23:40:00,106.76,106.77,106.745,106.76,265400000.0
2008-02-05 23:45:00,106.76,106.78,106.76,106.77,250899999.0
2008-02-05 23:50:00,106.77,106.82,106.76,106.81,707299999.0
2008-02-05 23:55:00,106.81,106.87,106.765,106.79,1575299998.0
2008-02-06 00:00:00,106.79,106.8,106.75,106.78,2367200002.0
2008-02-06 00:05:00,106.78,106.86,106.77,106.81,3075100000.0
2008-02-06 00:10:00,106.81,106.83,106.78,106.8,1813800000.0
2008-02-06 00:15:00,106.8,106.83,106.78,106.79,1073200000.0
2008-02-06 00:20:00,106.79,106.84,106.75,106.81,2051099998.0
2008-02-06 00:25:00,106.81,106.82,106.8,106.81,554600000.0
2008-02-06 00:30:00,106.81,106.82,106.8,106.815,95100000.0
2008-02-06 00:35:00,106.815,106.815,106.74,106.75,829400000.0
2008-02-06 00:40:00,106.75,106.775,106.74,106.77,549100000.0
2008-02-06 00:45:00,106.77,106.775,106.73,106.76,466400000.0
2008-02-06 00:50:00,106.76,106.785,106.755,106.785,377300000.0
2008-02-06 00:55:00,106.785,106.815,106.765,106.79,349600000.0
2008-02-06 01:00:00,106.785,106.8,106.68,106.68,1492500001.0
2008-02-06 01:05:00,106.68,106.69,106.62,106.62,2858600006.0
2008-02-06 01:10:00,106.62,106.63,106.38,106.44,9307700014.0
2008-02-06 01:15:00,106.44,106.62,106.44,106.53,8685199979.0
2008-02-06 01:20:00,106.53,106.53,106.47,106.47,5461799993.0
2008-02-06 01:25:00,106.47,106.52,106.47,106.48,3797008058.0
2008-02-06 01:30:00,106.48,106.49,106.425,106.46,6238299993.0
2008-02-06 01:35:00,106.46,106.53,106.46,106.53,4985299985.0
2008-02-06 01:40:00,106.53,106.58,106.52,106.55,3718399999.0
2008-02-06 01:45:00,106.55,106.56,106.52,106.53,3351399998.0
2008-02-06 01:50:00,106.53,106.58,106.525,106.565,4214200012.0
2008-02-06 01:55:00,106.57,106.57,106.52,106.54,2440900002.0
2008-02-06 02:00:00,106.54,106.57,106.52,106.57,4211008374.0
2008-02-06 02:05:00,106.57,106.6,106.545,106.6,7194199976.0
2008-02-06 02:10:00,106.53,106.63,106.53,106.62,7325499977.0
2008-02-06 02:15:00,106.62,106.64,106.59,106.625,5421800018.0
2008-02-06 02:20:00,106.625,106.665,106.47,106.635,4403099970.0
2008-02-06 02:25:00,106.635,106.66,106.62,106.63,4521299990.0
2008-02-06 02:30:00,106.51,106.62,106.5,106.61,5785799995.0
2008-02-06 02:35:00,106.61,106.63,106.6,106.62,3208499999.0
2008-02-06 02:40:00,106.62,106.68,106.62,106.68,4060600001.0
2008-02-06 02:45:00,106.68,106.71,106.66,106.68,6398599991.0
2008-02-06 02:50:00,106.68,106.69,106.51,106.63,7439300010.0
2008-02-06 02:55:00,106.53,106.61,106.53,106.565,8014600015.0
2008-02-06 03:00:00,106.565,106.6,106.55,106.57,6270499992.0
2008-02-06 03:05:00,106.57,106.58,106.51,106.55,6933800042.0
2008-02-06 03:10:00,106.55,106.56,106.475,106.48,4634899996.0
2008-02-06 03:15:00,106.48,106.52,106.44,106.46,8048499880.0
2008-02-06 03:20:00,106.46,106.55,106.45,106.5,8869799950.0
2008-02-06 03:25:00,106.5,106.54,106.5,106.52,5437299983.0
2008-02-06 03:30:00,106.51,106.53,106.46,106.48,6924500034.0
2008-02-06 03:35:00,106.48,106.55,106.43,106.46,6798126411.0
2008-02-06 03:40:00,106.46,106.52,106.45,106.52,6327400036.0
2008-02-06 03:45:00,106.52,106.54,106.5,106.54,3762299997.0
2008-02-06 03:50:00,106.54,106.55,106.52,106.53,3831267930.0
2008-02-06 03:55:00,106.535,106.61,106.53,106.53,5670300008.0
2008-02-06 04:00:00,106.53,106.56,106.525,106.54,4442000018.0
2008-02-06 04:05:00,106.54,106.55,106.52,106.52,4924699995.0
2008-02-06 04:10:00,106.52,106.53,106.51,106.51,5005900030.0
2008-02-06 04:15:00,106.51,106.6,106.51,106.55,6851899993.0
2008-02-06 04:20:00,106.55,106.56,106.54,106.54,5251699967.0
2008-02-06 04:25:00,106.54,106.57,106.53,106.56,6237137616.0
2008-02-06 04:30:00,106.53,106.56,106.52,106.55,7141200051.0
2008-02-06 04:35:00,106.55,106.6,106.54,106.6,6142299990.0
2008-02-06 04:40:00,106.6,106.6,106.54,106.55,5274199985.0
2008-02-06 04:45:00,106.55,106.57,106.54,106.54,6395799979.0
2008-02-06 04:50:00,106.52,106.585,106.52,106.585,5865200053.0
2008-02-06 04:55:00,106.585,106.585,106.57,106.57,2780700004.0
2008-02-06 05:00:00,106.57,106.62,106.565,106.6,5669399983.0
2008-02-06 05:05:00,106.6,106.64,106.56,106.57,5372899986.0
2008-02-06 05:10:00,106.58,106.61,106.57,106.6,5700500015.0
2008-02-06 05:15:00,106.6,106.64,106.595,106.61,4456900016.0
2008-02-06 05:20:00,106.61,106.63,106.59,106.6,5949400014.0
2008-02-06 05:25:00,106.6,106.6,106.56,106.57,4660499982.0
2008-02-06 05:30:00,106.57,106.57,106.54,106.54,4355100009.0
2008-02-06 05:35:00,106.61,106.62,106.56,106.57,4814900003.0
2008-02-06 05:40:00,106.57,106.58,106.56,106.57,3769899994.0
2008-02-06 05:45:00,106.57,106.58,106.53,106.54,4841400010.0
2008-02-06 05:50:00,106.54,106.57,106.53,106.57,5053300023.0
2008-02-06 05:55:00,106.57,106.57,106.54,106.57,5939199996.0
2008-02-06 06:00:00,106.57,106.62,106.57,106.59,3768399997.0
2008-02-06 06:05:00,106.59,106.59,106.575,106.585,1715399999.0
2008-02-06 06:10:00,106.585,106.61,106.58,106.59,1534900033.0
2008-02-06 06:15:00,106.59,106.605,106.57,106.57,3630300006.0
2008-02-06 06:20:00,106.57,106.615,106.565,106.61,2326899989.0
2008-02-06 06:25:00,106.61,106.63,106.595,106.62,2015399987.0
2008-02-06 06:30:00,106.62,106.625,106.59,106.615,1934100001.0
2008-02-06 06:35:00,106.615,106.63,106.575,106.58,2791700001.0
2008-02-06 06:40:00,106.58,106.62,106.565,106.605,2636500002.0
2008-02-06 06:45:00,106.605,106.61,106.575,106.575,2589800005.0
2008-02-06 06:50:00,106.575,106.585,106.57,106.58,1199900002.0
2008-02-06 06:55:00,106.58,106.58,106.56,106.56,2594000000.0
2008-02-06 07:00:00,106.56,106.585,106.55,106.57,3854000002.0
2008-02-06 07:05:00,106.57,106.58,106.56,106.56,3244400004.0
2008-02-06 07:10:00,106.56,106.58,106.555,106.57,2097000018.0
2008-02-06 07:15:00,106.57,106.57,106.545,106.56,3162500012.0
2008-02-06 07:20:00,106.56,106.58,106.54,106.54,4275300013.0
2008-02-06 07:25:00,106.54,106.545,106.51,106.52,4834399998.0
2008-02-06 07:30:00,106.52,106.565,106.52,106.54,4203399990.0
2008-02-06 07:35:00,106.54,106.55,106.52,106.54,5171699982.0
2008-02-06 07:40:00,106.53,106.54,106.52,106.53,1411199996.0
2008-02-06 07:45:00,106.53,106.53,106.48,106.49,3370300000.0
2008-02-06 07:50:00,106.49,106.5,106.37,106.425,3174699999.0
2008-02-06 07:55:00,106.425,106.46,106.37,106.37,609700000.0
2008-02-06 08:00:00,106.37,106.44,106.37,106.375,505200000.0
2008-02-06 08:05:00,106.375,106.45,106.365,106.435,221293258.0
2008-02-06 08:10:00,106.435,106.44,106.4,106.42,497899999.0
2008-02-06 08:15:00,106.42,106.43,106.37,106.39,254200000.0
2008-02-06 08:20:00,106.39,106.39,106.29,106.315,1355084256.0
2008-02-06 08:25:00,106.315,106.385,106.305,106.37,1161900000.0
2008-02-06 08:30:00,106.37,106.4,106.34,106.375,404600000.0
2008-02-06 08:35:00,106.37,106.405,106.34,106.365,562700001.0
2008-02-06 08:40:00,106.365,106.37,106.34,106.35,453200000.0
2008-02-06 08:45:00,106.35,106.37,106.33,106.35,384850588.0
2008-02-06 08:50:00,106.35,106.515,106.35,106.485,900399999.0
2008-02-06 08:55:00,106.49,106.49,106.405,106.405,1147800000.0
2008-02-06 09:00:00,106.405,106.41,106.375,106.39,736900000.0
2008-02-06 09:05:00,106.39,106.43,106.38,106.43,1248600000.0
2008-02-06 09:10:00,106.43,106.44,106.39,106.39,771600001.0
2008-02-06 09:15:00,106.4,106.445,106.36,106.44,544050000.0
2008-02-06 09:20:00,106.44,106.46,106.42,106.455,470300000.0
2008-02-06 09:25:00,106.455,106.52,106.43,106.52,459700000.0
2008-02-06 09:30:00,106.52,106.53,106.41,106.48,690600000.0
2008-02-06 09:35:00,106.48,106.505,106.45,106.5,540500000.0
2008-02-06 09:40:00,106.5,106.54,106.5,106.53,1217900004.0
2008-02-06 09:45:00,106.53,106.53,106.355,106.38,1309299999.0
2008-02-06 09:50:00,106.38,106.415,106.2,106.28,1752000001.0
2008-02-06 09:55:00,106.28,106.31,106.25,106.29,944899999.0
2008-02-06 10:00:00,106.29,106.38,106.27,106.365,714100000.0
2008-02-06 10:05:00,106.365,106.365,106.27,106.275,571000001.0
2008-02-06 10:10:00,106.275,106.32,106.18,106.265,1542549912.0
2008-02-06 10:15:00,106.27,106.4,106.27,106.35,1321500002.0
2008-02-06 10:20:00,106.35,106.445,106.34,106.425,456000000.0
2008-02-06 10:25:00,106.425,106.47,106.35,106.435,750299999.0
2008-02-06 10:30:00,106.435,106.44,106.37,106.39,544700000.0
2008-02-06 10:35:00,106.39,106.435,106.375,106.4,412500000.0
2008-02-06 10:40:00,106.4,106.455,106.4,106.42,343100000.0
2008-02-06 10:45:00,106.42,106.465,106.41,106.465,413800001.0
2008-02-06 10:50:00,106.465,106.51,106.425,106.425,446500000.0
2008-02-06 10:55:00,106.425,106.56,106.42,106.545,1350700000.0
2008-02-06 11:00:00,106.545,106.55,106.41,106.43,769400000.0
2008-02-06 11:05:00,106.43,106.51,106.4,106.45,463300000.0
2008-02-06 11:10:00,106.45,106.49,106.4,106.44,814821536.0
2008-02-06 11:15:00,106.44,106.44,106.375,106.405,898000000.0
2008-02-06 11:20:00,106.405,106.41,106.31,106.365,1059100000.0
2008-02-06 11:25:00,106.365,106.38,106.335,106.365,864999999.0
2008-02-06 11:30:00,106.365,106.385,106.3,106.3,1233900000.0
2008-02-06 11:35:00,106.3,106.34,106.245,106.255,1018628121.0
2008-02-06 11:40:00,106.255,106.32,106.24,106.3,3010000001.0
2008-02-06 11:45:00,106.31,106.335,106.25,106.26,664800001.0
2008-02-06 11:50:00,106.255,106.335,106.255,106.32,1112800002.0
2008-02-06 11:55:00,106.32,106.335,106.28,106.31,829100002.0
2008-02-06 12:00:00,106.31,106.335,106.27,106.315,1063635129.0
2008-02-06 12:05:00,106.315,106.415,106.275,106.395,799011223.0
2008-02-06 12:10:00,106.395,106.515,106.38,106.465,1279700000.0
2008-02-06 12:15:00,106.47,106.48,106.39,106.43,284600000.0
2008-02-06 12:20:00,106.43,106.525,106.42,106.475,1381800007.0
2008-02-06 12:25:00,106.48,106.52,106.46,106.48,4166149992.0
2008-02-06 12:30:00,106.48,106.545,106.47,106.5,1076304000.0
2008-02-06 12:35:00,106.5,106.555,106.49,106.505,237800000.0
2008-02-06 12:40:00,106.505,106.57,106.5,106.57,435800000.0
2008-02-06 12:45:00,106.57,106.585,106.54,106.58,535600000.0
2008-02-06 12:50:00,106.58,106.62,106.55,106.59,599200002.0
2008-02-06 12:55:00,106.59,106.6,106.475,106.51,324300000.0
2008-02-06 13:00:00,106.51,106.59,106.48,106.575,297300001.0
2008-02-06 13:05:00,106.575,106.575,106.475,106.485,1237599999.0
2008-02-06 13:10:00,106.485,106.5,106.46,106.47,344600000.0
2008-02-06 13:15:00,106.47,106.49,106.455,106.475,389400000.0
2008-02-06 13:20:00,106.475,106.51,106.47,106.47,297700000.0
2008-02-06 13:25:00,106.47,106.53,106.44,106.53,597453197.0
2008-02-06 13:30:00,106.53,106.54,106.49,106.51,366000000.0
2008-02-06 13:35:00,106.51,106.51,106.455,106.47,379099999.0
2008-02-06 13:40:00,106.475,106.535,106.455,106.485,1374300000.0
2008-02-06 13:45:00,106.485,106.485,106.425,106.465,1456877297.0
2008-02-06 13:50:00,106.465,106.47,106.405,106.45,3554600412.0
2008-02-06 13:55:00,106.45,106.465,106.415,106.44,3385900034.0
2008-02-06 14:00:00,106.44,106.485,106.42,106.46,2718400004.0
2008-02-06 14:05:00,106.46,106.475,106.445,106.475,1698400001.0
2008-02-06 14:10:00,106.475,106.48,106.465,106.47,1644100000.0
2008-02-06 14:15:00,106.47,106.495,106.47,106.48,1307499999.0
2008-02-06 14:20:00,106.475,106.485,106.465,106.48,2110300010.0
2008-02-06 14:25:00,106.48,106.485,106.465,106.475,4241000048.0
2008-02-06 14:30:00,106.475,106.505,106.455,106.495,3453000000.0
2008-02-06 14:35:00,106.495,106.535,106.495,106.52,2612099998.0
2008-02-06 14:40:00,106.52,106.545,106.52,106.53,1304500000.0
2008-02-06 14:45:00,106.53,106.545,106.505,106.54,1810806978.0
2008-02-06 14:50:00,106.54,106.55,106.515,106.535,2556785672.0
2008-02-06 14:55:00,106.535,106.545,106.525,106.525,2931400000.0
2008-02-06 15:00:00,106.525,106.525,106.435,106.455,3080300002.0
2008-02-06 15:05:00,106.455,106.485,106.435,106.46,3835300001.0
2008-02-06 15:10:00,106.46,106.465,106.385,106.41,6958947113.0
2008-02-06 15:15:00,106.41,106.59,106.385,106.57,8030000034.0
2008-02-06 15:20:00,106.375,106.64,106.375,106.415,5853800004.0
2008-02-06 15:25:00,106.415,106.475,106.405,106.45,2670000000.0
2008-02-06 15:30:00,106.45,106.53,106.415,106.52,2324299996.0
2008-02-06 15:35:00,106.52,106.605,106.5,106.605,1986000006.0
2008-02-06 15:40:00,106.605,106.675,106.605,106.655,1875800004.0
2008-02-06 15:45:00,106.66,106.68,106.57,106.6,1908100001.0
2008-02-06 15:50:00,106.6,106.67,106.57,106.655,728900001.0
2008-02-06 15:55:00,106.655,106.68,106.605,106.625,3941300014.0
2008-02-06 16:00:00,106.625,106.64,106.605,106.615,4304500020.0
2008-02-06 16:05:00,106.615,106.63,106.55,106.615,2447099998.0
2008-02-06 16:10:00,106.615,106.62,106.54,106.58,2045399999.0
2008-02-06 16:15:00,106.58,106.605,106.555,106.585,1220368989.0
2008-02-06 16:20:00,106.585,106.67,106.585,106.67,827499998.0
2008-02-06 16:25:00,106.67,106.67,106.57,106.6,563600000.0
2008-02-06 16:30:00,106.6,106.75,106.6,106.665,657700000.0
2008-02-06 16:35:00,106.665,106.785,106.65,106.72,1289599995.0
2008-02-06 16:40:00,106.715,106.725,106.61,106.68,1030100001.0
2008-02-06 16:45:00,106.68,106.7,106.605,106.685,1686400002.0
2008-02-06 16:50:00,106.685,106.7,106.615,106.62,795900000.0
2008-02-06 16:55:00,106.62,106.65,106.565,106.62,769000001.0
2008-02-06 17:00:00,106.62,106.74,106.615,106.74,965500000.0
2008-02-06 17:05:00,106.74,106.755,106.64,106.675,678700000.0
2008-02-06 17:10:00,106.675,106.71,106.62,106.63,2030929999.0
2008-02-06 17:15:00,106.63,106.69,106.57,106.645,1518900006.0
2008-02-06 17:20:00,106.645,106.66,106.6,106.63,891600001.0
2008-02-06 17:25:00,106.63,106.665,106.595,106.62,725000000.0
2008-02-06 17:30:00,106.62,106.67,106.585,106.665,2921599992.0
2008-02-06 17:35:00,106.665,106.695,106.605,106.665,5204200006.0
2008-02-06 17:40:00,106.665,106.7,106.64,106.7,2367500003.0
2008-02-06 17:45:00,106.7,106.745,106.68,106.705,4017300003.0
2008-02-06 17:50:00,106.705,106.725,106.67,106.705,1120099998.0
2008-02-06 17:55:00,106.705,106.755,106.66,106.735,2980179997.0
2008-02-06 18:00:00,106.735,106.775,106.695,106.75,1915776708.0
2008-02-06 18:05:00,106.75,106.77,106.725,106.755,521500000.0
2008-02-06 18:10:00,106.755,106.76,106.69,106.72,2366399993.0
2008-02-06 18:15:00,106.72,106.775,106.705,106.73,2465399999.0
2008-02-06 18:20:00,106.73,106.78,106.705,106.77,1175199998.0
2008-02-06 18:25:00,106.77,106.785,106.75,106.76,263460000.0
2008-02-06 18:30:00,106.76,106.77,106.735,106.755,713895000.0
2008-02-06 18:35:00,106.755,106.77,106.73,106.73,610439999.0
2008-02-06 18:40:00,106.735,106.765,106.72,106.765,536600000.0
2008-02-06 18:45:00,106.765,106.78,106.75,106.775,427500000.0
2008-02-06 18:50:00,106.775,106.78,106.73,106.755,874900001.0
2008-02-06 18:55:00,106.755,106.76,106.64,106.64,4608699990.0
2008-02-06 19:00:00,106.745,106.77,106.74,106.77,5333000002.0
2008-02-06 19:05:00,106.77,106.785,106.74,106.755,412600000.0
2008-02-06 19:10:00,106.755,106.76,106.7,106.725,360399999.0
2008-02-06 19:15:00,106.725,106.725,106.695,106.71,1183400000.0
2008-02-06 19:20:00,106.71,106.72,106.67,106.68,347200000.0
2008-02-06 19:25:00,106.68,106.695,106.67,106.68,840200000.0
2008-02-06 19:30:00,106.68,106.77,106.68,106.73,1071499990.0
2008-02-06 19:35:00,106.73,106.73,106.69,106.72,371500000.0
2008-02-06 19:40:00,106.72,106.72,106.69,106.69,600500000.0
2008-02-06 19:45:00,106.69,106.69,106.64,106.65,672499999.0
2008-02-06 19:50:00,106.65,106.67,106.59,106.65,3173599999.0
2008-02-06 19:55:00,106.65,106.71,106.64,106.65,7310300030.0
2008-02-06 20:00:00,106.65,106.7,106.64,106.69,3610299997.0
2008-02-06 20:05:00,106.69,106.71,106.68,106.7,2777500001.0
2008-02-06 20:10:00,106.7,106.71,106.64,106.65,6748600014.0
2008-02-06 20:15:00,106.65,106.68,106.65,106.66,4967100011.0
2008-02-06 20:20:00,106.66,106.69,106.655,106.67,4470300025.0
2008-02-06 20:25:00,106.67,106.68,106.66,106.68,3235500021.0
2008-02-06 20:30:00,106.68,106.68,106.6,106.61,6782199985.0
2008-02-06 20:35:00,106.61,106.62,106.58,106.58,5767200000.0
2008-02-06 20:40:00,106.58,106.6,106.54,106.58,5768100000.0
2008-02-06 20:45:00,106.58,106.6,106.55,106.58,4550800001.0
2008-02-06 20:50:00,106.58,106.63,106.57,106.58,5553600000.0
2008-02-06 20:55:00,106.58,106.59,106.51,106.52,8133400000.0
2008-02-06 21:00:00,106.52,106.6,106.51,106.6,6684500000.0
2008-02-06 21:05:00,106.6,106.6,106.56,106.57,5861300001.0
2008-02-06 21:10:00,106.57,106.57,106.45,106.46,8231700000.0
2008-02-06 21:15:00,106.46,106.52,106.45,106.48,6281200015.0
2008-02-06 21:20:00,106.48,106.49,106.435,106.48,5296900000.0
2008-02-06 21:25:00,106.48,106.55,106.48,106.54,4210200000.0
2008-02-06 21:30:00,106.54,106.55,106.48,106.48,3866800000.0
2008-02-06 21:35:00,106.48,106.56,106.48,106.56,5164300000.0
2008-02-06 21:40:00,106.56,106.585,106.52,106.56,5799500000.0
2008-02-06 21:45:00,106.56,106.61,106.55,106.6,6784000000.0
2008-02-06 21:50:00,106.6,106.63,106.56,106.59,5631600000.0
2008-02-06 21:55:00,106.59,106.62,106.55,106.585,7921900000.0
2008-02-06 22:00:00,106.57,106.59,106.44,106.44,7797300000.0
2008-02-06 22:05:00,106.54,106.58,106.54,106.56,6217600000.0
2008-02-06 22:10:00,106.56,106.56,106.5,106.5,6698000000.0
2008-02-06 22:15:00,106.5,106.5,106.44,106.48,8403700003.0
2008-02-06 22:20:00,106.48,106.54,106.45,106.54,6747299999.0
2008-02-06 22:25:00,106.54,106.56,106.51,106.54,3336200000.0
2008-02-06 22:30:00,106.54,106.54,106.5,106.53,3359000001.0
2008-02-06 22:35:00,106.53,106.53,106.43,106.48,4150853088.0
2008-02-06 22:40:00,106.48,106.48,106.44,106.47,5716699998.0
2008-02-06 22:45:00,106.47,106.66,106.45,106.66,6747400002.0
2008-02-06 22:50:00,106.47,106.58,106.45,106.46,8244699973.0
2008-02-06 22:55:00,106.46,106.47,106.42,106.47,6501100012.0
2008-02-06 23:00:00,106.47,106.48,106.45,106.45,3525700001.0
2008-02-06 23:05:00,106.45,106.48,106.44,106.46,3091159996.0
2008-02-06 23:10:00,106.46,106.5,106.46,106.48,2895799997.0
2008-02-06 23:15:00,106.48,106.49,106.44,106.455,3419599986.0
2008-02-06 23:20:00,106.47,106.5,106.47,106.5,1480659888.0
2008-02-06 23:25:00,106.49,106.55,106.47,106.54,5820699993.0
2008-02-06 23:30:00,106.54,106.56,106.495,106.56,3052200001.0
2008-02-06 23:35:00,106.55,106.66,106.535,106.59,5775600006.0
2008-02-06 23:40:00,106.59,106.64,106.56,106.58,4903300000.0
2008-02-06 23:45:00,106.58,106.69,106.56,106.66,3424800010.0
2008-02-06 23:50:00,106.66,106.66,106.55,106.59,2730600000.0
2008-02-06 23:55:00,106.59,106.59,106.5,106.51,1702300000.0
2008-02-07 00:00:00,106.51,106.54,106.44,106.51,1477900000.0
2008-02-07 00:05:00,106.51,106.52,106.48,106.49,1193500000.0
2008-02-07 00:10:00,106.49,106.49,106.45,106.46,840200000.0
2008-02-07 00:15:00,106.39,106.415,106.385,106.395,1350800000.0
2008-02-07 00:20:00,106.395,106.42,106.365,106.4,1283900002.0
2008-02-07 00:25:00,106.4,106.4,106.325,106.35,1682600002.0
2008-02-07 00:30:00,106.35,106.38,106.325,106.34,2577099996.0
2008-02-07 00:35:00,106.34,106.375,106.335,106.345,2596199974.0
2008-02-07 00:40:00,106.345,106.36,106.335,106.36,713900000.0
2008-02-07 00:45:00,106.36,106.42,106.35,106.405,2355799982.0
2008-02-07 00:50:00,106.405,106.42,106.395,106.42,2007499988.0
2008-02-07 00:55:00,106.405,106.42,106.375,106.39,1245000000.0
2008-02-07 01:00:00,106.39,106.425,106.385,106.405,757600000.0
2008-02-07 01:05:00,106.405,106.475,106.405,106.44,1980899963.0
2008-02-07 01:10:00,106.44,106.46,106.385,106.39,1253000000.0
2008-02-07 01:15:00,106.39,106.4,106.365,106.365,1159400000.0
2008-02-07 01:20:00,106.365,106.38,106.345,106.355,961000000.0
2008-02-07 01:25:00,106.355,106.365,106.335,106.36,1204099999.0
2008-02-07 01:30:00,106.36,106.365,106.345,106.355,523900000.0
2008-02-07 01:35:00,106.355,106.37,106.325,106.37,1041499999.0
2008-02-07 01:40:00,106.37,106.48,106.37,106.455,1333700000.0
2008-02-07 01:45:00,106.445,106.455,106.4,106.4,1525300000.0
2008-02-07 01:50:00,106.4,106.405,106.365,106.375,1867500000.0
2008-02-07 01:55:00,106.375,106.405,106.325,106.375,5245699997.0
2008-02-07 02:00:00,106.375,106.41,106.365,106.4,1513900000.0
2008-02-07 02:05:00,106.4,106.47,106.4,106.43,2630599996.0
2008-02-07 02:10:00,106.43,106.44,106.37,106.38,2999299999.0
2008-02-07 02:15:00,106.38,106.4,106.37,106.39,3219700000.0
2008-02-07 02:20:00,106.39,106.42,106.39,106.41,3387699999.0
2008-02-07 02:25:00,106.41,106.41,106.38,106.39,2011799998.0
2008-02-07 02:30:00,106.39,106.39,106.36,106.38,3378000023.0
2008-02-07 02:35:00,106.38,106.38,106.35,106.35,4783400006.0
2008-02-07 02:40:00,106.32,106.36,106.31,106.35,4311100019.0
2008-02-07 02:45:00,106.35,106.38,106.35,106.36,2678400005.0
2008-02-07 02:50:00,106.36,106.43,106.36,106.4,3566600003.0
2008-02-07 02:55:00,106.4,106.42,106.37,106.42,1609600000.0
2008-02-07 03:00:00,106.42,106.42,106.38,106.4,682400000.0
2008-02-07 03:05:00,106.4,106.41,106.36,106.375,920499997.0
2008-02-07 03:10:00,106.375,106.385,106.34,106.355,1129300000.0
2008-02-07 03:15:00,106.355,106.38,106.34,106.36,1536800000.0
2008-02-07 03:20:00,106.36,106.38,106.35,106.37,1218200000.0
2008-02-07 03:25:00,106.37,106.38,106.36,106.37,557600000.0
2008-02-07 03:30:00,106.37,106.38,106.36,106.37,880200000.0
2008-02-07 03:35:00,106.37,106.375,106.36,106.36,926900000.0
2008-02-07 03:40:00,106.36,106.36,106.35,106.36,602100000.0
2008-02-07 03:45:00,106.36,106.36,106.325,106.34,900000001.0
2008-02-07 03:50:00,106.34,106.345,106.32,106.33,1024200000.0
2008-02-07 03:55:00,106.33,106.34,106.32,106.34,1855399996.0
2008-02-07 04:00:00,106.34,106.42,106.34,106.34,1774300005.0
2008-02-07 04:05:00,106.34,106.345,106.33,106.33,2034600000.0
2008-02-07 04:10:00,106.33,106.33,106.28,106.3,1765300000.0
2008-02-07 04:15:00,106.3,106.33,106.28,106.32,3449300015.0
2008-02-07 04:20:00,106.32,106.33,106.32,106.33,1775100000.0
2008-02-07 04:25:00,106.33,106.35,106.33,106.335,1372099998.0
2008-02-07 04:30:00,106.335,106.35,106.32,106.32,3566899982.0
2008-02-07 04:35:00,106.32,106.33,106.3,106.3,1609899990.0
2008-02-07 04:40:00,106.3,106.32,106.28,106.31,2626200002.0
2008-02-07 04:45:00,106.31,106.325,106.3,106.31,996100000.0
2008-02-07 04:50:00,106.31,106.32,106.3,106.31,1835699997.0
2008-02-07 04:55:00,106.31,106.33,106.31,106.32,1006200000.0
2008-02-07 05:00:00,106.32,106.34,106.32,106.34,319000000.0
2008-02-07 05:05:00,106.34,106.34,106.32,106.32,770900000.0
2008-02-07 05:10:00,106.32,106.34,106.32,106.33,443000000.0
2008-02-07 05:15:00,106.33,106.34,106.33,106.34,422700000.0
2008-02-07 05:20:00,106.34,106.345,106.32,106.34,910500000.0
2008-02-07 05:25:00,106.34,106.34,106.32,106.34,1288500000.0
2008-02-07 05:30:00,106.34,106.36,106.32,106.35,849699995.0
2008-02-07 05:35:00,106.35,106.35,106.33,106.34,1328999988.0
2008-02-07 05:40:00,106.34,106.34,106.33,106.34,3294199985.0
2008-02-07 05:45:00,106.34,106.355,106.33,106.35,2778900000.0
2008-02-07 05:50:00,106.35,106.395,106.35,106.38,657200000.0
2008-02-07 05:55:00,106.38,106.385,106.36,106.37,1528900000.0
2008-02-07 06:00:00,106.37,106.41,106.37,106.38,1769600000.0
2008-02-07 06:05:00,106.38,106.38,106.355,106.36,1786700001.0
2008-02-07 06:10:00,106.36,106.37,106.33,106.36,1754899997.0
2008-02-07 06:15:00,106.36,106.37,106.35,106.37,742500000.0
2008-02-07 06:20:00,106.37,106.42,106.36,106.4,4626299994.0
2008-02-07 06:25:00,106.4,106.43,106.4,106.42,1308899998.0
2008-02-07 06:30:00,106.42,106.45,106.38,106.445,3251599999.0
2008-02-07 06:35:00,106.445,106.46,106.43,106.45,1304600003.0
2008-02-07 06:40:00,106.45,106.45,106.425,106.44,734000008.0
2008-02-07 06:45:00,106.44,106.44,106.43,106.44,1424800000.0
2008-02-07 06:50:00,106.44,106.45,106.43,106.43,1148200003.0
2008-02-07 06:55:00,106.415,106.455,106.415,106.455,345200000.0
2008-02-07 07:00:00,106.455,106.465,106.45,106.46,1015899997.0
2008-02-07 07:05:00,106.46,106.47,106.43,106.44,1650300000.0
2008-02-07 07:10:00,106.44,106.465,106.44,106.45,1061900000.0
2008-02-07 07:15:00,106.45,106.535,106.45,106.48,2147300000.0
2008-02-07 07:20:00,106.48,106.515,106.465,106.475,1607200000.0
2008-02-07 07:25:00,106.475,106.525,106.475,106.52,2109700000.0
2008-02-07 07:30:00,106.52,106.52,106.49,106.505,893200000.0
2008-02-07 07:35:00,106.5,106.56,106.5,106.525,2225100000.0
2008-02-07 07:40:00,106.525,106.56,106.52,106.545,1468600000.0
2008-02-07 07:45:00,106.545,106.56,106.53,106.545,546700000.0
2008-02-07 07:50:00,106.54,106.56,106.525,106.54,649400000.0
2008-02-07 07:55:00,106.53,106.54,106.515,106.525,453200000.0
2008-02-07 08:00:00,106.525,106.56,106.52,106.56,657300000.0
2008-02-07 08:05:00,106.56,106.605,106.56,106.585,618700000.0
2008-02-07 08:10:00,106.585,106.585,106.54,106.55,692300002.0
2008-02-07 08:15:00,106.55,106.565,106.505,106.505,528000000.0
2008-02-07 08:20:00,106.505,106.555,106.505,106.555,1050900000.0
2008-02-07 08:25:00,106.555,106.595,106.46,106.47,1824900000.0
2008-02-07 08:30:00,106.47,106.57,106.465,106.555,2576600000.0
2008-02-07 08:35:00,106.555,106.555,106.47,106.485,1505298795.0
2008-02-07 08:40:00,106.485,106.495,106.415,106.465,2018200001.0
2008-02-07 08:45:00,106.465,106.475,106.45,106.455,1125200000.0
2008-02-07 08:50:00,106.455,106.465,106.42,106.435,3978900000.0
2008-02-07 08:55:00,106.435,106.5,106.42,106.46,3427999992.0
2008-02-07 09:00:00,106.46,106.54,106.46,106.49,2098605672.0
2008-02-07 09:05:00,106.49,106.53,106.47,106.48,1100400000.0
2008-02-07 09:10:00,106.48,106.54,106.48,106.53,1281800000.0
2008-02-07 09:15:00,106.53,106.57,106.515,106.52,1558300000.0
2008-02-07 09:20:00,106.52,106.57,106.52,106.565,1337900000.0
2008-02-07 09:25:00,106.565,106.57,106.53,106.56,522000000.0
2008-02-07 09:30:00,106.56,106.575,106.55,106.555,1030700003.0
2008-02-07 09:35:00,106.555,106.565,106.55,106.55,339100000.0
2008-02-07 09:40:00,106.55,106.55,106.49,106.515,2036099999.0
2008-02-07 09:45:00,106.515,106.525,106.495,106.515,559400000.0
2008-02-07 09:50:00,106.515,106.54,106.495,106.52,741100000.0
2008-02-07 09:55:00,106.52,106.525,106.495,106.515,600200000.0
2008-02-07 10:00:00,106.515,106.545,106.5,106.52,500200000.0
2008-02-07 10:05:00,106.52,106.575,106.515,106.555,623900002.0
2008-02-07 10:10:00,106.555,106.59,106.555,106.58,485600000.0
2008-02-07 10:15:00,106.58,106.66,106.555,106.64,604800000.0
2008-02-07 10:20:00,106.64,106.65,106.58,106.6,571700000.0
2008-02-07 10:25:00,106.6,106.715,106.595,106.675,603300000.0
2008-02-07 10:30:00,106.675,106.675,106.6,106.62,710000000.0
2008-02-07 10:35:00,106.62,106.63,106.58,106.605,647800000.0
2008-02-07 10:40:00,106.605,106.63,106.565,106.57,665900000.0
2008-02-07 10:45:00,106.57,106.63,106.565,106.6,504000000.0
2008-02-07 10:50:00,106.595,106.62,106.57,106.605,420800000.0
2008-02-07 10:55:00,106.605,106.62,106.58,106.605,445700000.0
2008-02-07 11:00:00,106.605,106.62,106.575,106.605,639100002.0
2008-02-07 11:05:00,106.605,106.62,106.525,106.525,568600000.0
2008-02-07 11:10:00,106.53,106.54,106.495,106.51,443100000.0
2008-02-07 11:15:00,106.51,106.525,106.495,106.51,467200000.0
2008-02-07 11:20:00,106.51,106.535,106.51,106.525,383400000.0
2008-02-07 11:25:00,106.525,106.535,106.495,106.51,439400000.0
2008-02-07 11:30:00,106.51,106.535,106.505,106.505,470800000.0
2008-02-07 11:35:00,106.505,106.52,106.43,106.455,703400000.0
2008-02-07 11:40:00,106.455,106.505,106.445,106.485,460800000.0
2008-02-07 11:45:00,106.485,106.495,106.465,106.49,358100000.0
2008-02-07 11:50:00,106.49,106.5,106.47,106.485,390200000.0
2008-02-07 11:55:00,106.485,106.52,106.475,106.505,435200000.0
2008-02-07 12:00:00,106.505,106.505,106.465,106.475,526400000.0
2008-02-07 12:05:00,106.475,106.54,106.465,106.51,397100000.0
2008-02-07 12:10:00,106.51,106.54,106.49,106.51,415200000.0
2008-02-07 12:15:00,106.51,106.545,106.43,106.445,808300000.0
2008-02-07 12:20:00,106.445,106.475,106.39,106.455,617400000.0
2008-02-07 12:25:00,106.45,106.49,106.405,106.475,474500000.0
2008-02-07 12:30:00,106.48,106.48,106.38,106.4,613199999.0
2008-02-07 12:35:00,106.4,106.43,106.385,106.415,581600000.0
2008-02-07 12:40:00,106.415,106.46,106.405,106.435,412100000.0
2008-02-07 12:45:00,106.435,106.445,106.315,106.37,583500000.0
2008-02-07 12:50:00,106.37,106.39,106.315,106.33,831240957.0
2008-02-07 12:55:00,106.325,106.355,106.295,106.33,736900000.0
2008-02-07 13:00:00,106.33,106.375,106.325,106.33,537827840.0
2008-02-07 13:05:00,106.33,106.375,106.33,106.35,563800000.0
2008-02-07 13:10:00,106.35,106.355,106.245,106.355,651100000.0
2008-02-07 13:15:00,106.355,106.385,106.25,106.34,732900000.0
2008-02-07 13:20:00,106.34,106.34,106.31,106.335,492200000.0
2008-02-07 13:25:00,106.335,106.335,106.295,106.3,588499992.0
2008-02-07 13:30:00,106.3,106.305,106.265,106.3,410400000.0
2008-02-07 13:35:00,106.3,106.345,106.295,106.32,565300000.0
2008-02-07 13:40:00,106.32,106.37,106.305,106.36,494400002.0
2008-02-07 13:45:00,106.36,106.37,106.31,106.335,410500000.0
2008-02-07 13:50:00,106.335,106.435,106.33,106.43,532100000.0
2008-02-07 13:55:00,106.43,106.45,106.41,106.42,472032896.0
2008-02-07 14:00:00,106.42,106.47,106.35,106.46,643100000.0
2008-02-07 14:05:00,106.46,106.52,106.455,106.47,715400000.0
2008-02-07 14:10:00,106.47,106.475,106.425,106.43,548900000.0
2008-02-07 14:15:00,106.43,106.435,106.31,106.345,587900000.0
2008-02-07 14:20:00,106.345,106.445,106.325,106.415,820400000.0
2008-02-07 14:25:00,106.415,106.46,106.385,106.41,560700000.0
2008-02-07 14:30:00,106.415,106.445,106.37,106.385,563900000.0
2008-02-07 14:35:00,106.385,106.43,106.33,106.4,670600000.0
2008-02-07 14:40:00,106.4,106.405,106.31,106.37,642799998.0
2008-02-07 14:45:00,106.37,106.455,106.36,106.415,799300001.0
2008-02-07 14:50:00,106.425,106.445,106.23,106.235,826645607.0
2008-02-07 14:55:00,106.225,106.225,106.045,106.115,1582000000.0
2008-02-07 15:00:00,106.115,106.17,106.075,106.125,1056300002.0
2008-02-07 15:05:00,106.125,106.175,106.12,106.15,754700000.0
2008-02-07 15:10:00,106.15,106.175,106.045,106.12,792500000.0
2008-02-07 15:15:00,106.12,106.165,106.065,106.065,818700000.0
2008-02-07 15:20:00,106.065,106.075,105.945,105.995,1082599999.0
2008-02-07 15:25:00,105.995,106.005,105.945,105.985,1309900003.0
2008-02-07 15:30:00,105.985,106.05,105.9,106.05,1173450000.0
2008-02-07 15:35:00,106.045,106.3,106.025,106.275,1045567753.0
2008-02-07 15:40:00,106.275,106.285,106.16,106.16,1015808232.0
2008-02-07 15:45:00,106.165,106.27,106.15,106.225,1408700000.0
2008-02-07 15:50:00,106.23,106.405,106.18,106.395,1061800000.0
2008-02-07 15:55:00,106.395,106.4,106.28,106.32,924590978.0
2008-02-07 16:00:00,106.32,106.575,106.315,106.455,887885032.0
2008-02-07 16:05:00,106.455,106.455,106.325,106.325,919400000.0
2008-02-07 16:10:00,106.325,106.41,106.32,106.37,772600000.0
2008-02-07 16:15:00,106.37,106.41,106.37,106.385,724500000.0
2008-02-07 16:20:00,106.385,106.4,106.34,106.345,791300000.0
2008-02-07 16:25:00,106.345,106.385,106.34,106.375,718700000.0
2008-02-07 16:30:00,106.37,106.545,106.37,106.485,1099000000.0
2008-02-07 16:35:00,106.485,106.54,106.465,106.48,1100350000.0
2008-02-07 16:40:00,106.48,106.48,106.39,106.47,860600000.0
2008-02-07 16:45:00,106.47,106.475,106.37,106.39,961499999.0
2008-02-07 16:50:00,106.39,106.425,106.275,106.345,1412700000.0
2008-02-07 16:55:00,106.345,106.41,106.3,106.38,1174400000.0
2008-02-07 17:00:00,106.38,106.56,106.36,106.55,1388100000.0
2008-02-07 17:05:00,106.54,106.59,106.47,106.505,1301004062.0
2008-02-07 17:10:00,106.51,106.52,106.44,106.52,1025000001.0
2008-02-07 17:15:00,106.51,106.61,106.49,106.54,986100000.0
2008-02-07 17:20:00,106.54,106.58,106.5,106.515,1402400000.0
2008-02-07 17:25:00,106.515,106.71,106.515,106.605,1365899999.0
2008-02-07 17:30:00,106.6,106.64,106.58,106.62,1194500000.0
2008-02-07 17:35:00,106.615,106.64,106.51,106.56,1508299998.0
2008-02-07 17:40:00,106.56,106.575,106.515,106.53,1226300001.0
2008-02-07 17:45:00,106.53,106.595,106.51,106.575,852900002.0
2008-02-07 17:50:00,106.575,106.615,106.555,106.58,1288600000.0
2008-02-07 17:55:00,106.585,106.64,106.56,106.615,1364800000.0
2008-02-07 18:00:00,106.615,106.655,106.57,106.585,912800000.0
2008-02-07 18:05:00,106.58,106.62,106.555,106.57,1068999999.0
2008-02-07 18:10:00,106.57,106.605,106.555,106.595,806200000.0
2008-02-07 18:15:00,106.595,106.625,106.57,106.6,650500000.0
2008-02-07 18:20:00,106.6,106.67,106.6,106.635,1021800000.0
2008-02-07 18:25:00,106.635,106.69,106.62,106.65,873600000.0
2008-02-07 18:30:00,106.65,106.85,106.635,106.83,848400000.0
2008-02-07 18:35:00,106.83,106.835,106.73,106.76,1165803559.0
2008-02-07 18:40:00,106.76,106.815,106.75,106.77,817200000.0
2008-02-07 18:45:00,106.77,106.795,106.725,106.77,875400000.0
2008-02-07 18:50:00,106.765,106.78,106.73,106.75,784200000.0
2008-02-07 18:55:00,106.75,106.83,106.75,106.82,809400000.0
2008-02-07 19:00:00,106.82,106.935,106.8,106.925,1106400000.0
2008-02-07 19:05:00,106.92,106.99,106.89,106.98,1206813592.0
2008-02-07 19:10:00,106.98,106.99,106.93,106.96,759800000.0
2008-02-07 19:15:00,106.96,107.005,106.95,106.955,863200000.0
2008-02-07 19:20:00,106.955,106.955,106.885,106.9,894800000.0
2008-02-07 19:25:00,106.9,106.95,106.89,106.93,775000000.0
2008-02-07 19:30:00,106.93,107.09,106.925,107.08,897900000.0
2008-02-07 19:35:00,107.08,107.38,107.08,107.31,1243939999.0
2008-02-07 19:40:00,107.31,107.34,107.22,107.29,1047300000.0
2008-02-07 19:45:00,107.29,107.33,107.26,107.315,901703406.0
2008-02-07 19:50:00,107.315,107.48,107.315,107.415,862300000.0
2008-02-07 19:55:00,107.415,107.43,107.37,107.37,832100000.0
2008-02-07 20:00:00,107.37,107.435,107.31,107.42,1190800000.0
2008-02-07 20:05:00,107.42,107.475,107.38,107.46,939000000.0
2008-02-07 20:10:00,107.46,107.47,107.355,107.37,937800000.0
2008-02-07 20:15:00,107.37,107.39,107.29,107.335,858900000.0
2008-02-07 20:20:00,107.335,107.45,107.33,107.45,1550799990.0
2008-02-07 20:25:00,107.45,107.71,107.45,107.625,1231199999.0
2008-02-07 20:30:00,107.625,107.7,107.6,107.63,1060600000.0
2008-02-07 20:35:00,107.63,107.63,107.53,107.56,845600000.0
2008-02-07 20:40:00,107.565,107.65,107.56,107.61,806102844.0
2008-02-07 20:45:00,107.61,107.75,107.61,107.68,883100000.0
2008-02-07 20:50:00,107.68,107.7,107.66,107.66,761500000.0
2008-02-07 20:55:00,107.66,107.755,107.66,107.72,1471600000.0
2008-02-07 21:00:00,107.72,107.77,107.71,107.73,1011100000.0
2008-02-07 21:05:00,107.73,107.82,107.72,107.765,1314600000.0
2008-02-07 21:10:00,107.765,107.78,107.55,107.57,1208016056.0
2008-02-07 21:15:00,107.57,107.62,107.54,107.57,1579500000.0
2008-02-07 21:20:00,107.57,107.59,107.48,107.58,1890399999.0
2008-02-07 21:25:00,107.58,107.61,107.49,107.57,1265000001.0
2008-02-07 21:30:00,107.57,107.575,107.42,107.42,1020400000.0
2008-02-07 21:35:00,107.42,107.46,107.34,107.37,1311900002.0
2008-02-07 21:40:00,107.37,107.495,107.37,107.47,987300000.0
2008-02-07 21:45:00,107.47,107.52,107.4,107.48,1700900000.0
2008-02-07 21:50:00,107.48,107.48,107.42,107.43,829700000.0
2008-02-07 21:55:00,107.43,107.5,107.41,107.41,858900000.0
2008-02-07 22:00:00,107.41,107.41,107.34,107.39,1036100007.0
2008-02-07 22:05:00,107.39,107.44,107.29,107.29,675700000.0
2008-02-07 22:10:00,107.29,107.45,107.265,107.41,583700000.0
2008-02-07 22:15:00,107.41,107.49,107.4,107.45,573100000.0
2008-02-07 22:20:00,107.45,107.475,107.41,107.46,440100000.0
2008-02-07 22:25:00,107.46,107.55,107.44,107.5,500103942.0
2008-02-07 22:30:00,107.5,107.57,107.49,107.56,664800000.0
2008-02-07 22:35:00,107.56,107.57,107.475,107.49,1141799996.0
2008-02-07 22:40:00,107.49,107.505,107.41,107.43,604800000.0
2008-02-07 22:45:00,107.43,107.45,107.4,107.44,654900000.0
2008-02-07 22:50:00,107.44,107.47,107.425,107.46,445100000.0
2008-02-07 22:55:00,107.46,107.515,107.45,107.505,412700000.0
2008-02-07 23:00:00,107.5,107.5,107.435,107.435,1074300000.0
2008-02-07 23:05:00,107.435,107.48,107.42,107.46,472400000.0
2008-02-07 23:10:00,107.46,107.52,107.455,107.51,541700000.0
2008-02-07 23:15:00,107.51,107.51,107.485,107.505,130200000.0
2008-02-07 23:20:00,107.495,107.54,107.495,107.53,376000001.0
2008-02-07 23:25:00,107.53,107.53,107.49,107.51,295200000.0
2008-02-07 23:30:00,107.51,107.55,107.5,107.51,782200014.0
2008-02-07 23:35:00,107.51,107.52,107.495,107.51,718200000.0
2008-02-07 23:40:00,107.51,107.51,107.495,107.51,158300000.0
2008-02-07 23:45:00,107.5,107.51,107.47,107.49,226600000.0
2008-02-07 23:50:00,107.49,107.5,107.475,107.48,88900000.0
2008-02-07 23:55:00,107.48,107.5,107.46,107.46,444600002.0
2008-02-08 00:00:00,107.46,107.47,107.445,107.45,274200000.0
2008-02-08 00:05:00,107.45,107.45,107.39,107.39,357900000.0
2008-02-08 00:10:00,107.39,107.41,107.38,107.41,132900000.0
2008-02-08 00:15:00,107.41,107.45,107.41,107.43,82100000.0
2008-02-08 00:20:00,107.43,107.43,107.37,107.4,78100000.0
2008-02-08 00:25:00,107.4,107.4,107.31,107.33,113100000.0
2008-02-08 00:30:00,107.285,107.35,107.285,107.34,48100000.0
2008-02-08 00:35:00,107.34,107.35,107.315,107.35,54500000.0
2008-02-08 00:40:00,107.35,107.35,107.325,107.33,77300000.0
2008-02-08 00:45:00,107.33,107.36,107.31,107.345,129500000.0
2008-02-08 00:50:00,107.345,107.35,107.305,107.33,64900000.0
2008-02-08 00:55:00,107.33,107.35,107.32,107.35,59700000.0
2008-02-08 01:00:00,107.35,107.455,107.34,107.44,446300000.0
2008-02-08 01:05:00,107.44,107.44,107.355,107.355,416300000.0
2008-02-08 01:10:00,107.36,107.425,107.355,107.415,273100000.0
2008-02-08 01:15:00,107.415,107.45,107.4,107.4,473800000.0
2008-02-08 01:20:00,107.4,107.44,107.375,107.44,137500000.0
2008-02-08 01:25:00,107.44,107.495,107.43,107.485,561400000.0
2008-02-08 01:30:00,107.485,107.485,107.445,107.455,323400000.0
2008-02-08 01:35:00,107.455,107.46,107.4,107.43,397800000.0
2008-02-08 01:40:00,107.43,107.435,107.34,107.38,382900000.0
2008-02-08 01:45:00,107.38,107.38,107.31,107.325,274000000.0
2008-02-08 01:50:00,107.325,107.37,107.325,107.325,769800000.0
2008-02-08 01:55:00,107.325,107.335,107.315,107.315,709500000.0
2008-02-08 02:00:00,107.315,107.325,107.23,107.3,1043400000.0
2008-02-08 02:05:00,107.3,107.3,107.245,107.28,1811200000.0
2008-02-08 02:10:00,107.28,107.38,107.28,107.355,1168100000.0
2008-02-08 02:15:00,107.355,107.395,107.335,107.385,596800000.0
2008-02-08 02:20:00,107.385,107.385,107.26,107.31,666500000.0
2008-02-08 02:25:00,107.31,107.31,107.14,107.235,2326050000.0
2008-02-08 02:30:00,107.235,107.27,107.19,107.25,1713900000.0
2008-02-08 02:35:00,107.25,107.25,107.195,107.225,463800000.0
2008-02-08 02:40:00,107.225,107.25,107.215,107.225,563400000.0
2008-02-08 02:45:00,107.225,107.24,107.17,107.18,1037800000.0
2008-02-08 02:50:00,107.18,107.285,107.17,107.26,693400000.0
2008-02-08 02:55:00,107.275,107.375,107.255,107.295,1342500000.0
2008-02-08 03:00:00,107.295,107.355,107.29,107.345,282000000.0
2008-02-08 03:05:00,107.345,107.36,107.33,107.355,337900000.0
2008-02-08 03:10:00,107.355,107.435,107.35,107.415,562300000.0
2008-02-08 03:15:00,107.415,107.415,107.35,107.35,548200000.0
2008-02-08 03:20:00,107.345,107.35,107.31,107.345,800600000.0
2008-02-08 03:25:00,107.345,107.385,107.345,107.36,690800000.0
2008-02-08 03:30:00,107.36,107.4,107.36,107.37,692100000.0
2008-02-08 03:35:00,107.37,107.385,107.355,107.375,292200000.0
2008-02-08 03:40:00,107.375,107.415,107.37,107.39,436900001.0
2008-02-08 03:45:00,107.39,107.415,107.35,107.35,353200000.0
2008-02-08 03:50:00,107.35,107.38,107.32,107.35,722000000.0
2008-02-08 03:55:00,107.35,107.4,107.35,107.38,398700000.0
2008-02-08 04:00:00,107.38,107.39,107.34,107.34,529500000.0
2008-02-08 04:05:00,107.34,107.38,107.34,107.38,1270100006.0
2008-02-08 04:10:00,107.38,107.39,107.375,107.38,335800000.0
2008-02-08 04:15:00,107.38,107.38,107.34,107.35,726900000.0
2008-02-08 04:20:00,107.35,107.35,107.32,107.32,1390900000.0
2008-02-08 04:25:00,107.32,107.33,107.27,107.28,3310600004.0
2008-02-08 04:30:00,107.28,107.3,107.28,107.29,1465050002.0
2008-02-08 04:35:00,107.29,107.32,107.28,107.31,1157700006.0
2008-02-08 04:40:00,107.315,107.32,107.29,107.3,1095900000.0
2008-02-08 04:45:00,107.3,107.32,107.295,107.3,1487900000.0
2008-02-08 04:50:00,107.3,107.32,107.3,107.32,741200002.0
2008-02-08 04:55:00,107.32,107.35,107.32,107.34,1403200000.0
2008-02-08 05:00:00,107.34,107.37,107.33,107.36,2041299972.0
2008-02-08 05:05:00,107.36,107.36,107.305,107.33,2553699994.0
2008-02-08 05:10:00,107.33,107.38,107.32,107.36,1006100001.0
2008-02-08 05:15:00,107.37,107.38,107.33,107.33,2631800004.0
2008-02-08 05:20:00,107.33,107.36,107.32,107.32,1248000000.0
2008-02-08 05:25:00,107.32,107.35,107.31,107.34,2711500005.0
2008-02-08 05:30:00,107.34,107.36,107.315,107.35,1452400002.0
2008-02-08 05:35:00,107.35,107.355,107.34,107.35,1117800000.0
2008-02-08 05:40:00,107.35,107.36,107.31,107.32,2460300002.0
2008-02-08 05:45:00,107.32,107.35,107.31,107.34,1759500003.0
2008-02-08 05:50:00,107.34,107.37,107.32,107.34,1462900001.0
2008-02-08 05:55:00,107.34,107.34,107.31,107.33,2653600000.0
2008-02-08 06:00:00,107.33,107.35,107.31,107.32,1148499999.0
2008-02-08 06:05:00,107.32,107.32,107.31,107.32,1268799999.0
2008-02-08 06:10:00,107.32,107.32,107.285,107.31,2078600003.0
2008-02-08 06:15:00,107.31,107.35,107.31,107.33,1407399999.0
2008-02-08 06:20:00,107.33,107.34,107.325,107.33,783400000.0
2008-02-08 06:25:00,107.33,107.34,107.325,107.34,1066600000.0
2008-02-08 06:30:00,107.34,107.34,107.32,107.33,932099995.0
2008-02-08 06:35:00,107.33,107.42,107.33,107.39,2827300001.0
2008-02-08 06:40:00,107.39,107.41,107.39,107.4,846900000.0
2008-02-08 06:45:00,107.4,107.41,107.36,107.37,2041700000.0
2008-02-08 06:50:00,107.37,107.39,107.35,107.36,1111900000.0
2008-02-08 06:55:00,107.36,107.39,107.36,107.37,819000004.0
2008-02-08 07:00:00,107.37,107.38,107.35,107.36,1591899998.0
2008-02-08 07:05:00,107.36,107.4,107.36,107.39,1243600000.0
2008-02-08 07:10:00,107.39,107.41,107.32,107.32,1218700000.0
2008-02-08 07:15:00,107.32,107.365,107.31,107.36,1804199999.0
2008-02-08 07:20:00,107.36,107.39,107.36,107.38,1122500000.0
2008-02-08 07:25:00,107.38,107.4,107.38,107.39,1101800001.0
2008-02-08 07:30:00,107.39,107.39,107.35,107.35,1186500000.0
2008-02-08 07:35:00,107.35,107.39,107.35,107.39,1279400001.0
2008-02-08 07:40:00,107.39,107.39,107.32,107.32,699000000.0
2008-02-08 07:45:00,107.32,107.32,107.27,107.295,463800000.0
2008-02-08 07:50:00,107.295,107.36,107.27,107.28,374100000.0
2008-02-08 07:55:00,107.28,107.33,107.275,107.33,276800000.0
2008-02-08 08:00:00,107.33,107.33,107.31,107.32,228700000.0
2008-02-08 08:05:00,107.32,107.35,107.315,107.34,161600000.0
2008-02-08 08:10:00,107.34,107.36,107.32,107.35,178500000.0
2008-02-08 08:15:00,107.35,107.38,107.335,107.38,285400000.0
2008-02-08 08:20:00,107.38,107.395,107.37,107.375,202000000.0
2008-02-08 08:25:00,107.375,107.385,107.365,107.375,333200000.0
2008-02-08 08:30:00,107.375,107.41,107.375,107.39,261100000.0
2008-02-08 08:35:00,107.39,107.405,107.38,107.38,219100000.0
2008-02-08 08:40:00,107.38,107.39,107.36,107.385,275000000.0
2008-02-08 08:45:00,107.385,107.395,107.38,107.385,210200000.0
2008-02-08 08:50:00,107.385,107.48,107.385,107.46,388900000.0
2008-02-08 08:55:00,107.46,107.47,107.345,107.43,490900000.0
2008-02-08 09:00:00,107.43,107.495,107.425,107.47,552900000.0
2008-02-08 09:05:00,107.47,107.48,107.43,107.47,384500000.0
2008-02-08 09:10:00,107.47,107.58,107.465,107.55,577000000.0
2008-02-08 09:15:00,107.55,107.67,107.545,107.63,708900000.0
2008-02-08 09:20:00,107.635,107.66,107.61,107.63,634900000.0
2008-02-08 09:25:00,107.63,107.665,107.61,107.635,638700000.0
2008-02-08 09:30:00,107.635,107.66,107.555,107.61,658400000.0
2008-02-08 09:35:00,107.605,107.605,107.51,107.545,644700000.0
2008-02-08 09:40:00,107.545,107.57,107.495,107.56,499200000.0
2008-02-08 09:45:00,107.56,107.59,107.49,107.52,466757600.0
2008-02-08 09:50:00,107.52,107.555,107.485,107.55,488700000.0
2008-02-08 09:55:00,107.55,107.58,107.51,107.52,407004806.0
2008-02-08 10:00:00,107.52,107.52,107.44,107.5,436003916.0
2008-02-08 10:05:00,107.5,107.57,107.48,107.56,500600000.0
2008-02-08 10:10:00,107.56,107.6,107.54,107.57,463800000.0
2008-02-08 10:15:00,107.57,107.67,107.555,107.65,609111848.0
2008-02-08 10:20:00,107.65,107.7,107.65,107.675,640600000.0
2008-02-08 10:25:00,107.67,107.72,107.65,107.675,647100000.0
2008-02-08 10:30:00,107.675,107.725,107.67,107.69,499300000.0
2008-02-08 10:35:00,107.69,107.72,107.67,107.68,488999999.0
2008-02-08 10:40:00,107.68,107.73,107.675,107.71,565273690.0
2008-02-08 10:45:00,107.71,107.715,107.65,107.65,724188260.0
2008-02-08 10:50:00,107.65,107.66,107.565,107.605,713000000.0
2008-02-08 10:55:00,107.605,107.62,107.57,107.61,486132416.0
2008-02-08 11:00:00,107.61,107.635,107.58,107.6,532140520.0
2008-02-08 11:05:00,107.595,107.625,107.545,107.55,567500000.0
2008-02-08 11:10:00,107.55,107.615,107.55,107.61,850500000.0
2008-02-08 11:15:00,107.6,107.64,107.595,107.63,516600000.0
2008-02-08 11:20:00,107.63,107.635,107.605,107.61,370900000.0
2008-02-08 11:25:00,107.61,107.61,107.57,107.575,432900000.0
2008-02-08 11:30:00,107.575,107.58,107.5,107.53,446800000.0
2008-02-08 11:35:00,107.535,107.58,107.455,107.575,791999999.0
2008-02-08 11:40:00,107.575,107.63,107.565,107.63,743800000.0
2008-02-08 11:45:00,107.63,107.685,107.61,107.63,449800000.0
2008-02-08 11:50:00,107.63,107.7,107.605,107.62,579700000.0
2008-02-08 11:55:00,107.62,107.63,107.535,107.535,476600000.0
2008-02-08 12:00:00,107.535,107.59,107.51,107.585,637400000.0
2008-02-08 12:05:00,107.59,107.61,107.57,107.61,384200000.0
2008-02-08 12:10:00,107.61,107.61,107.52,107.55,519200000.0
2008-02-08 12:15:00,107.55,107.57,107.535,107.57,491900000.0
2008-02-08 12:20:00,107.57,107.57,107.5,107.5,760800000.0
2008-02-08 12:25:00,107.5,107.61,107.48,107.52,664213951.0
2008-02-08 12:30:00,107.52,107.56,107.485,107.53,404700000.0
2008-02-08 12:35:00,107.53,107.53,107.46,107.465,434400000.0
2008-02-08 12:40:00,107.465,107.475,107.365,107.395,572400000.0
2008-02-08 12:45:00,107.39,107.4,107.305,107.395,771200000.0
2008-02-08 12:50:00,107.395,107.395,107.36,107.36,572900000.0
2008-02-08 12:55:00,107.36,107.41,107.34,107.405,1359400001.0
2008-02-08 13:00:00,107.405,107.41,107.34,107.36,531800000.0
2008-02-08 13:05:00,107.36,107.39,107.32,107.345,474500000.0
2008-02-08 13:10:00,107.345,107.345,107.24,107.3,892700000.0
2008-02-08 13:15:00,107.3,107.33,107.25,107.32,555600000.0
2008-02-08 13:20:00,107.32,107.375,107.32,107.345,309100000.0
2008-02-08 13:25:00,107.345,107.355,107.3,107.315,412400000.0
2008-02-08 13:30:00,107.315,107.35,107.315,107.33,429200000.0
2008-02-08 13:35:00,107.33,107.37,107.325,107.36,372000000.0
2008-02-08 13:40:00,107.36,107.395,107.33,107.38,451200000.0
2008-02-08 13:45:00,107.38,107.41,107.34,107.395,647000000.0
2008-02-08 13:50:00,107.395,107.49,107.385,107.455,916999999.0
2008-02-08 13:55:00,107.455,107.46,107.4,107.41,413500000.0
2008-02-08 14:00:00,107.41,107.48,107.41,107.455,470100000.0
2008-02-08 14:05:00,107.455,107.49,107.44,107.47,555000000.0
2008-02-08 14:10:00,107.47,107.485,107.4,107.425,580500000.0
2008-02-08 14:15:00,107.425,107.47,107.41,107.43,1094800000.0
2008-02-08 14:20:00,107.43,107.435,107.37,107.405,922400000.0
2008-02-08 14:25:00,107.405,107.44,107.38,107.43,883200000.0
2008-02-08 14:30:00,107.435,107.45,107.415,107.445,458900000.0
2008-02-08 14:35:00,107.445,107.46,107.43,107.45,432699997.0
2008-02-08 14:40:00,107.45,107.47,107.42,107.47,533100000.0
2008-02-08 14:45:00,107.47,107.535,107.46,107.5,698800000.0
2008-02-08 14:50:00,107.5,107.51,107.405,107.43,575300000.0
2008-02-08 14:55:00,107.43,107.465,107.405,107.43,529300000.0
2008-02-08 15:00:00,107.43,107.44,107.4,107.42,537300000.0
2008-02-08 15:05:00,107.42,107.44,107.4,107.42,456600000.0
2008-02-08 15:10:00,107.42,107.44,107.38,107.42,1359900000.0
2008-02-08 15:15:00,107.42,107.43,107.37,107.38,994800000.0
2008-02-08 15:20:00,107.38,107.425,107.32,107.38,813500000.0
2008-02-08 15:25:00,107.38,107.415,107.33,107.37,987700000.0
2008-02-08 15:30:00,107.37,107.45,107.34,107.45,577600001.0
2008-02-08 15:35:00,107.45,107.46,107.35,107.37,548900000.0
2008-02-08 15:40:00,107.37,107.38,107.26,107.285,1760199999.0
2008-02-08 15:45:00,107.285,107.33,107.285,107.305,559500000.0
2008-02-08 15:50:00,107.305,107.335,107.255,107.28,647200000.0
2008-02-08 15:55:00,107.28,107.31,107.265,107.305,725200000.0
2008-02-08 16:00:00,107.305,107.32,107.29,107.3,497100000.0
2008-02-08 16:05:00,107.3,107.32,107.285,107.305,503557012.0
2008-02-08 16:10:00,107.305,107.33,107.3,107.305,438200000.0
2008-02-08 16:15:00,107.31,107.325,107.3,107.3,992700000.0
2008-02-08 16:20:00,107.3,107.31,107.28,107.3,377800000.0
2008-02-08 16:25:00,107.3,107.34,107.3,107.33,790700000.0
2008-02-08 16:30:00,107.33,107.37,107.31,107.335,694500000.0
2008-02-08 16:35:00,107.335,107.44,107.335,107.395,950100001.0
2008-02-08 16:40:00,107.39,107.395,107.315,107.35,803900000.0
2008-02-08 16:45:00,107.35,107.415,107.33,107.41,644300000.0
2008-02-08 16:50:00,107.395,107.43,107.36,107.43,587500000.0
2008-02-08 16:55:00,107.43,107.45,107.39,107.435,653000000.0
2008-02-08 17:00:00,107.435,107.485,107.405,107.485,772800000.0
2008-02-08 17:05:00,107.485,107.515,107.46,107.49,720600000.0
2008-02-08 17:10:00,107.49,107.5,107.43,107.48,714700000.0
2008-02-08 17:15:00,107.475,107.475,107.41,107.42,612000000.0
2008-02-08 17:20:00,107.42,107.44,107.4,107.41,593300000.0
2008-02-08 17:25:00,107.41,107.46,107.41,107.43,1273399995.0
2008-02-08 17:30:00,107.43,107.43,107.38,107.4,785850000.0
2008-02-08 17:35:00,107.4,107.41,107.34,107.36,765500000.0
2008-02-08 17:40:00,107.36,107.47,107.355,107.45,662200000.0
2008-02-08 17:45:00,107.45,107.47,107.38,107.39,659500000.0
2008-02-08 17:50:00,107.39,107.47,107.38,107.45,724300000.0
2008-02-08 17:55:00,107.45,107.46,107.42,107.44,815100000.0
2008-02-08 18:00:00,107.44,107.45,107.4,107.41,818400000.0
2008-02-08 18:05:00,107.41,107.53,107.4,107.52,844500000.0
2008-02-08 18:10:00,107.52,107.59,107.52,107.535,963100001.0
2008-02-08 18:15:00,107.535,107.565,107.51,107.51,978200000.0
2008-02-08 18:20:00,107.51,107.54,107.455,107.48,944200000.0
2008-02-08 18:25:00,107.48,107.56,107.46,107.53,899500000.0
2008-02-08 18:30:00,107.53,107.535,107.445,107.46,679600000.0
2008-02-08 18:35:00,107.46,107.48,107.42,107.455,1866200000.0
2008-02-08 18:40:00,107.455,107.46,107.43,107.44,878699998.0
2008-02-08 18:45:00,107.44,107.45,107.39,107.42,2238700000.0
2008-02-08 18:50:00,107.42,107.43,107.38,107.41,1137300000.0
2008-02-08 18:55:00,107.41,107.42,107.3,107.34,1316536000.0
2008-02-08 19:00:00,107.34,107.435,107.33,107.435,759900000.0
2008-02-08 19:05:00,107.435,107.45,107.39,107.435,646100000.0
2008-02-08 19:10:00,107.435,107.47,107.4,107.41,580600000.0
2008-02-08 19:15:00,107.41,107.46,107.395,107.44,718900000.0
2008-02-08 19:20:00,107.44,107.44,107.37,107.41,561400000.0
2008-02-08 19:25:00,107.41,107.53,107.41,107.52,716100000.0
2008-02-08 19:30:00,107.52,107.54,107.46,107.46,546700000.0
2008-02-08 19:35:00,107.46,107.46,107.43,107.43,321700000.0
2008-02-08 19:40:00,107.43,107.49,107.42,107.465,499099999.0
2008-02-08 19:45:00,107.465,107.48,107.41,107.41,503500000.0
2008-02-08 19:50:00,107.41,107.49,107.4,107.46,665800000.0
2008-02-08 19:55:00,107.46,107.48,107.415,107.48,425700000.0
2008-02-08 20:00:00,107.48,107.51,107.42,107.42,311500000.0
2008-02-08 20:05:00,107.42,107.42,107.36,107.38,675800000.0
2008-02-08 20:10:00,107.38,107.44,107.28,107.34,2840200000.0
2008-02-08 20:15:00,107.34,107.38,107.27,107.295,852000000.0
2008-02-08 20:20:00,107.295,107.41,107.27,107.41,751899998.0
2008-02-08 20:25:00,107.41,107.43,107.33,107.42,628800000.0
2008-02-08 20:30:00,107.42,107.42,107.33,107.36,551400000.0
2008-02-08 20:35:00,107.36,107.37,107.3,107.31,406800000.0
2008-02-08 20:40:00,107.31,107.32,107.23,107.28,533000000.0
2008-02-08 20:45:00,107.28,107.35,107.27,107.33,1468499999.0
2008-02-08 20:50:00,107.33,107.38,107.3,107.32,567000000.0
2008-02-08 20:55:00,107.32,107.36,107.3,107.335,424700000.0
2008-02-08 21:00:00,107.335,107.35,107.29,107.29,464900000.0
2008-02-08 21:05:00,107.29,107.34,107.285,107.34,1002799998.0
2008-02-08 21:10:00,107.34,107.34,107.31,107.33,498300000.0
2008-02-08 21:15:00,107.33,107.44,107.32,107.42,375171914.0
2008-02-08 21:20:00,107.42,107.44,107.35,107.35,356900000.0
2008-02-08 21:25:00,107.35,107.42,107.35,107.38,508600000.0
2008-02-08 21:30:00,107.38,107.4,107.35,107.37,429800000.0
2008-02-08 21:35:00,107.37,107.39,107.35,107.38,321200000.0
2008-02-08 21:40:00,107.38,107.39,107.31,107.34,303500000.0
2008-02-08 21:45:00,107.34,107.35,107.3,107.32,607300000.0
2008-02-08 21:50:00,107.32,107.34,107.31,107.33,565200004.0
2008-02-08 21:55:00,107.33,107.38,107.33,107.35,1334500001.0
2008-02-08 22:00:00,107.345,107.365,107.32,107.34,784400002.0
2008-02-08 22:05:00,107.335,107.345,107.305,107.32,1157999999.0
2008-02-08 22:10:00,107.32,107.335,107.305,107.32,1069399992.0
2008-02-08 22:15:00,107.32,107.34,107.315,107.335,1852300003.0
2008-02-08 22:20:00,107.335,107.34,107.31,107.325,535600001.0
2008-02-08 22:25:00,107.325,107.345,107.31,107.31,852304923.0
2008-02-08 22:30:00,107.31,107.385,107.305,107.385,1309500000.0
2008-02-08 22:35:00,107.385,107.4,107.35,107.35,1070299999.0
2008-02-08 22:40:00,107.35,107.36,107.34,107.36,662800000.0
2008-02-08 22:45:00,107.36,107.405,107.355,107.37,1385900001.0
2008-02-08 22:50:00,107.36,107.36,107.33,107.35,982200000.0
2008-02-08 22:55:00,107.35,107.355,107.325,107.35,688199999.0
2008-02-08 23:00:00,107.35,107.35,107.345,107.35,8200000.0
2008-02-11 00:00:00,107.51,107.51,107.5,107.5,296200000.0
2008-02-11 00:05:00,107.51,107.53,107.5,107.51,444300000.0
2008-02-11 00:10:00,107.49,107.49,107.46,107.47,592400000.0
2008-02-11 00:15:00,107.48,107.52,107.46,107.5,740500000.0
2008-02-11 00:20:00,107.49,107.5,107.49,107.5,444300000.0
2008-02-11 00:25:00,107.49,107.5,107.46,107.46,592400000.0
2008-02-11 00:30:00,107.47,107.595,107.46,107.58,395900000.0
2008-02-11 00:35:00,107.58,107.59,107.54,107.54,102100000.0
2008-02-11 00:40:00,107.54,107.575,107.53,107.56,276000000.0
2008-02-11 00:45:00,107.56,107.575,107.55,107.56,186100000.0
2008-02-11 00:50:00,107.56,107.56,107.505,107.52,457400000.0
2008-02-11 00:55:00,107.52,107.525,107.51,107.52,37600000.0
2008-02-11 01:00:00,107.52,107.525,107.5,107.51,178600000.0
2008-02-11 01:05:00,107.51,107.54,107.5,107.505,198400000.0
2008-02-11 01:10:00,107.5,107.5,107.455,107.485,452300000.0
2008-02-11 01:15:00,107.485,107.54,107.47,107.515,240200000.0
2008-02-11 01:20:00,107.515,107.515,107.505,107.51,119200000.0
2008-02-11 01:25:00,107.51,107.51,107.47,107.475,246700000.0
2008-02-11 01:30:00,107.475,107.485,107.445,107.45,215500000.0
2008-02-11 01:35:00,107.45,107.45,107.37,107.4,587300000.0
2008-02-11 01:40:00,107.4,107.44,107.4,107.435,436200000.0
2008-02-11 01:45:00,107.435,107.51,107.435,107.495,357100000.0
2008-02-11 01:50:00,107.495,107.515,107.48,107.48,357700000.0
2008-02-11 01:55:00,107.48,107.505,107.45,107.455,355000000.0
2008-02-11 02:00:00,107.455,107.48,107.445,107.465,402600000.0
2008-02-11 02:05:00,107.465,107.465,107.44,107.44,193400000.0
2008-02-11 02:10:00,107.44,107.44,107.425,107.43,158100000.0
2008-02-11 02:15:00,107.43,107.435,107.34,107.34,394700000.0
2008-02-11 02:20:00,107.34,107.36,107.32,107.35,480900000.0
2008-02-11 02:25:00,107.35,107.36,107.35,107.355,169600000.0
2008-02-11 02:30:00,107.355,107.375,107.335,107.365,329700000.0
2008-02-11 02:35:00,107.365,107.41,107.35,107.365,310000000.0
2008-02-11 02:40:00,107.365,107.395,107.355,107.385,304600000.0
2008-02-11 02:45:00,107.385,107.425,107.37,107.41,418500000.0
2008-02-11 02:50:00,107.415,107.47,107.41,107.425,291000000.0
2008-02-11 02:55:00,107.425,107.455,107.405,107.41,245700000.0
2008-02-11 03:00:00,107.41,107.42,107.395,107.395,363200000.0
2008-02-11 03:05:00,107.395,107.41,107.395,107.4,170300000.0
2008-02-11 03:10:00,107.4,107.42,107.4,107.415,79700000.0
2008-02-11 03:15:00,107.415,107.415,107.4,107.4,136100000.0
2008-02-11 03:20:00,107.4,107.41,107.4,107.405,272200000.0
2008-02-11 03:25:00,107.405,107.41,107.4,107.4,204700000.0
2008-02-11 03:30:00,107.4,107.405,107.39,107.395,182200000.0
2008-02-11 03:35:00,107.395,107.41,107.395,107.405,188900000.0
2008-02-11 03:40:00,107.405,107.415,107.38,107.38,282600000.0
2008-02-11 03:45:00,107.38,107.39,107.365,107.38,241700000.0
2008-02-11 03:50:00,107.38,107.385,107.33,107.355,300000000.0
2008-02-11 03:55:00,107.355,107.435,107.35,107.42,400200000.0
2008-02-11 04:00:00,107.42,107.43,107.415,107.415,189000000.0
2008-02-11 04:05:00,107.415,107.42,107.415,107.415,65800000.0
2008-02-11 04:10:00,107.415,107.42,107.415,107.42,48800000.0
2008-02-11 04:15:00,107.42,107.42,107.38,107.385,244200000.0
2008-02-11 04:20:00,107.385,107.39,107.36,107.365,250900000.0
2008-02-11 04:25:00,107.365,107.395,107.35,107.39,197600000.0
2008-02-11 04:30:00,107.39,107.395,107.34,107.345,208200000.0
2008-02-11 04:35:00,107.345,107.35,107.29,107.325,428700000.0
2008-02-11 04:40:00,107.325,107.355,107.325,107.345,204800000.0
2008-02-11 04:45:00,107.345,107.345,107.31,107.325,192200000.0
2008-02-11 04:50:00,107.325,107.385,107.32,107.38,337500000.0
2008-02-11 04:55:00,107.38,107.38,107.37,107.38,93500000.0
2008-02-11 05:00:00,107.38,107.38,107.36,107.36,99500000.0
2008-02-11 05:05:00,107.36,107.4,107.355,107.37,608500000.0
2008-02-11 05:10:00,107.385,107.385,107.35,107.35,216500000.0
2008-02-11 05:15:00,107.35,107.35,107.315,107.32,90300000.0
2008-02-11 05:20:00,107.32,107.32,107.305,107.32,153400000.0
2008-02-11 05:25:00,107.32,107.32,107.31,107.31,134900000.0
2008-02-11 05:30:00,107.31,107.31,107.28,107.28,203500000.0
2008-02-11 05:35:00,107.28,107.3,107.25,107.255,274600000.0
2008-02-11 05:40:00,107.255,107.27,107.18,107.23,620200000.0
2008-02-11 05:45:00,107.23,107.265,107.16,107.23,760000000.0
2008-02-11 05:50:00,107.23,107.27,107.21,107.26,340000000.0
2008-02-11 05:55:00,107.26,107.27,107.25,107.27,191600000.0
2008-02-11 06:00:00,107.27,107.325,107.27,107.3,309300000.0
2008-02-11 06:05:00,107.295,107.305,107.25,107.25,445799994.0
2008-02-11 06:10:00,107.25,107.31,107.235,107.29,330200000.0
2008-02-11 06:15:00,107.29,107.29,107.275,107.28,149900000.0
2008-02-11 06:20:00,107.28,107.32,107.28,107.31,411500000.0
2008-02-11 06:25:00,107.31,107.315,107.27,107.3,354600000.0
2008-02-11 06:30:00,107.3,107.305,107.26,107.275,360700000.0
2008-02-11 06:35:00,107.275,107.275,107.22,107.265,391100000.0
2008-02-11 06:40:00,107.265,107.265,107.225,107.245,254100000.0
2008-02-11 06:45:00,107.245,107.25,107.225,107.23,258100000.0
2008-02-11 06:50:00,107.23,107.255,107.23,107.245,123000000.0
2008-02-11 06:55:00,107.245,107.245,107.21,107.21,153300000.0
2008-02-11 07:00:00,107.21,107.24,107.2,107.235,228000000.0
2008-02-11 07:05:00,107.235,107.235,107.19,107.19,223000000.0
2008-02-11 07:10:00,107.19,107.23,107.17,107.17,527900000.0
2008-02-11 07:15:00,107.17,107.19,107.17,107.18,333200000.0
2008-02-11 07:20:00,107.185,107.24,107.17,107.24,281100000.0
2008-02-11 07:25:00,107.24,107.24,107.22,107.23,124200000.0
2008-02-11 07:30:00,107.23,107.23,107.175,107.175,223100000.0
2008-02-11 07:35:00,107.175,107.19,107.16,107.175,295800000.0
2008-02-11 07:40:00,107.175,107.175,107.08,107.115,656100000.0
2008-02-11 07:45:00,107.115,107.12,107.06,107.09,776800002.0
2008-02-11 07:50:00,107.09,107.105,107.07,107.07,353100000.0
2008-02-11 07:55:00,107.07,107.085,107.065,107.085,163950000.0
2008-02-11 08:00:00,107.085,107.095,107.075,107.09,261200000.0
2008-02-11 08:05:00,107.095,107.1,107.085,107.1,207600000.0
2008-02-11 08:10:00,107.1,107.105,107.08,107.1,239000000.0
2008-02-11 08:15:00,107.1,107.14,107.095,107.13,295900000.0
2008-02-11 08:20:00,107.13,107.14,107.13,107.14,152500000.0
2008-02-11 08:25:00,107.14,107.205,107.13,107.19,364100000.0
2008-02-11 08:30:00,107.19,107.19,107.14,107.14,336700000.0
2008-02-11 08:35:00,107.14,107.16,107.125,107.14,280200000.0
2008-02-11 08:40:00,107.14,107.15,107.115,107.13,257900000.0
2008-02-11 08:45:00,107.13,107.21,107.13,107.2,239900000.0
2008-02-11 08:50:00,107.2,107.2,107.155,107.165,175700000.0
2008-02-11 08:55:00,107.165,107.165,107.09,107.09,534200000.0
2008-02-11 09:00:00,107.09,107.115,107.07,107.09,986000000.0
2008-02-11 09:05:00,107.09,107.13,107.08,107.13,439400000.0
2008-02-11 09:10:00,107.13,107.18,107.13,107.17,433200000.0
2008-02-11 09:15:00,107.17,107.195,107.14,107.15,632000000.0
2008-02-11 09:20:00,107.15,107.16,107.125,107.15,499300000.0
2008-02-11 09:25:00,107.14,107.15,107.12,107.14,327500000.0
2008-02-11 09:30:00,107.145,107.155,107.125,107.14,364500000.0
2008-02-11 09:35:00,107.14,107.15,107.11,107.11,480800000.0
2008-02-11 09:40:00,107.11,107.12,106.985,106.995,352700000.0
2008-02-11 09:45:00,106.99,106.99,106.88,106.885,1508849999.0
2008-02-11 09:50:00,106.895,106.91,106.68,106.73,1485400000.0
2008-02-11 09:55:00,106.73,106.745,106.555,106.6,1938899999.0
2008-02-11 10:00:00,106.6,106.64,106.51,106.6,1278549999.0
2008-02-11 10:05:00,106.6,106.655,106.535,106.62,2769299994.0
2008-02-11 10:10:00,106.62,106.62,106.525,106.575,890000000.0
2008-02-11 10:15:00,106.575,106.64,106.56,106.63,874600000.0
2008-02-11 10:20:00,106.63,106.71,106.63,106.68,1075800000.0
2008-02-11 10:25:00,106.68,106.68,106.57,106.63,838800000.0
2008-02-11 10:30:00,106.63,106.635,106.525,106.61,1253900000.0
2008-02-11 10:35:00,106.61,106.615,106.55,106.56,1243297077.0
2008-02-11 10:40:00,106.56,106.65,106.56,106.65,906700002.0
2008-02-11 10:45:00,106.65,106.7,106.59,106.63,640900000.0
2008-02-11 10:50:00,106.63,106.715,106.62,106.67,1832800002.0
2008-02-11 10:55:00,106.67,106.71,106.65,106.69,539200000.0
2008-02-11 11:00:00,106.69,106.7,106.65,106.67,678300000.0
2008-02-11 11:05:00,106.67,106.67,106.64,106.67,604700000.0
2008-02-11 11:10:00,106.67,106.67,106.585,106.59,766400000.0
2008-02-11 11:15:00,106.59,106.63,106.59,106.63,1126541980.0
2008-02-11 11:20:00,106.63,106.63,106.61,106.61,1073600000.0
2008-02-11 11:25:00,106.61,106.62,106.415,106.435,1469400000.0
2008-02-11 11:30:00,106.435,106.45,106.39,106.405,2131400002.0
2008-02-11 11:35:00,106.41,106.41,106.34,106.395,2716299999.0
2008-02-11 11:40:00,106.395,106.48,106.38,106.475,1301999999.0
2008-02-11 11:45:00,106.475,106.535,106.465,106.53,657300000.0
2008-02-11 11:50:00,106.53,106.56,106.5,106.5,618800000.0
2008-02-11 11:55:00,106.5,106.565,106.47,106.565,794400000.0
2008-02-11 12:00:00,106.565,106.61,106.52,106.585,1278100000.0
2008-02-11 12:05:00,106.585,106.66,106.58,106.6,712300000.0
2008-02-11 12:10:00,106.6,106.675,106.6,106.64,530300000.0
2008-02-11 12:15:00,106.64,106.66,106.62,106.63,985400000.0
2008-02-11 12:20:00,106.63,106.63,106.61,106.615,1040500000.0
2008-02-11 12:25:00,106.615,106.72,106.605,106.72,671282577.0
2008-02-11 12:30:00,106.72,106.765,106.675,106.7,923900000.0
2008-02-11 12:35:00,106.7,106.72,106.68,106.685,533000000.0
2008-02-11 12:40:00,106.685,106.735,106.66,106.72,673700000.0
2008-02-11 12:45:00,106.72,106.745,106.685,106.725,736500000.0
2008-02-11 12:50:00,106.725,106.765,106.705,106.72,688300000.0
2008-02-11 12:55:00,106.72,106.735,106.71,106.71,484700000.0
2008-02-11 13:00:00,106.71,106.72,106.69,106.695,723800000.0
2008-02-11 13:05:00,106.695,106.72,106.665,106.72,694900000.0
2008-02-11 13:10:00,106.725,106.77,106.72,106.735,521900000.0
2008-02-11 13:15:00,106.735,106.785,106.73,106.755,808200000.0
2008-02-11 13:20:00,106.755,106.785,106.755,106.77,615200000.0
2008-02-11 13:25:00,106.77,106.77,106.75,106.76,516100000.0
2008-02-11 13:30:00,106.76,106.78,106.75,106.76,625100000.0
2008-02-11 13:35:00,106.76,106.775,106.75,106.76,583600000.0
2008-02-11 13:40:00,106.76,106.77,106.72,106.73,658747881.0
2008-02-11 13:45:00,106.73,106.74,106.715,106.72,616700000.0
2008-02-11 13:50:00,106.72,106.72,106.655,106.66,850500000.0
2008-02-11 13:55:00,106.66,106.69,106.64,106.675,772000000.0
2008-02-11 14:00:00,106.675,106.69,106.67,106.67,535100000.0
2008-02-11 14:05:00,106.67,106.685,106.665,106.67,298200000.0
2008-02-11 14:10:00,106.67,106.79,106.67,106.78,788200000.0
2008-02-11 14:15:00,106.78,106.78,106.66,106.68,729400000.0
2008-02-11 14:20:00,106.68,106.7,106.66,106.675,856500000.0
2008-02-11 14:25:00,106.675,106.695,106.665,106.665,689300000.0
2008-02-11 14:30:00,106.665,106.77,106.665,106.765,874900000.0
2008-02-11 14:35:00,106.77,106.8,106.73,106.795,943900000.0
2008-02-11 14:40:00,106.795,106.82,106.7,106.715,794800000.0
2008-02-11 14:45:00,106.715,106.77,106.71,106.76,462000000.0
2008-02-11 14:50:00,106.76,106.88,106.76,106.88,914800000.0
2008-02-11 14:55:00,106.88,106.9,106.855,106.855,1017600000.0
2008-02-11 15:00:00,106.855,106.9,106.83,106.84,689600000.0
2008-02-11 15:05:00,106.84,106.87,106.84,106.84,522800000.0
2008-02-11 15:10:00,106.84,106.88,106.825,106.87,607000000.0
2008-02-11 15:15:00,106.87,106.96,106.86,106.945,691699999.0
2008-02-11 15:20:00,106.945,107.005,106.93,107.005,1246300000.0
2008-02-11 15:25:00,107.005,107.04,106.97,107.0,975236394.0
2008-02-11 15:30:00,107.0,107.02,106.89,106.9,1023200000.0
2008-02-11 15:35:00,106.9,106.95,106.88,106.89,835750000.0
2008-02-11 15:40:00,106.89,106.97,106.885,106.95,1014400000.0
2008-02-11 15:45:00,106.95,106.97,106.91,106.92,850450000.0
2008-02-11 15:50:00,106.92,106.93,106.89,106.905,683600000.0
2008-02-11 15:55:00,106.905,106.95,106.89,106.94,651700000.0
2008-02-11 16:00:00,106.935,106.955,106.89,106.915,568780000.0
2008-02-11 16:05:00,106.915,106.92,106.795,106.82,892900000.0
2008-02-11 16:10:00,106.82,106.84,106.765,106.815,713100000.0
2008-02-11 16:15:00,106.81,106.87,106.805,106.865,718200000.0
2008-02-11 16:20:00,106.865,106.89,106.84,106.84,658400000.0
2008-02-11 16:25:00,106.84,106.865,106.82,106.825,618400000.0
2008-02-11 16:30:00,106.825,106.87,106.765,106.865,841000000.0
2008-02-11 16:35:00,106.87,106.905,106.77,106.78,933700000.0
2008-02-11 16:40:00,106.78,106.825,106.73,106.745,1300200000.0
2008-02-11 16:45:00,106.745,106.755,106.65,106.65,880400000.0
2008-02-11 16:50:00,106.65,106.675,106.56,106.6,2295200000.0
2008-02-11 16:55:00,106.6,106.6,106.51,106.575,1398899998.0
2008-02-11 17:00:00,106.575,106.615,106.53,106.57,1444600000.0
2008-02-11 17:05:00,106.57,106.58,106.45,106.48,902300000.0
2008-02-11 17:10:00,106.48,106.52,106.455,106.51,1766899999.0
2008-02-11 17:15:00,106.515,106.57,106.49,106.52,1588799999.0
2008-02-11 17:20:00,106.52,106.53,106.46,106.48,1160899999.0
2008-02-11 17:25:00,106.48,106.54,106.42,106.53,1146200002.0
2008-02-11 17:30:00,106.53,106.62,106.48,106.59,1106600003.0
2008-02-11 17:35:00,106.59,106.64,106.53,106.54,404300000.0
2008-02-11 17:40:00,106.54,106.62,106.53,106.59,683000000.0
2008-02-11 17:45:00,106.59,106.68,106.59,106.65,1169499995.0
2008-02-11 17:50:00,106.65,106.75,106.62,106.73,566100000.0
2008-02-11 17:55:00,106.73,106.76,106.7,106.75,444100000.0
2008-02-11 18:00:00,106.75,106.77,106.7,106.72,722800000.0
2008-02-11 18:05:00,106.72,106.8,106.72,106.77,502000000.0
2008-02-11 18:10:00,106.77,106.82,106.76,106.78,427900000.0
2008-02-11 18:15:00,106.78,106.8,106.76,106.79,346450000.0
2008-02-11 18:20:00,106.79,106.8,106.74,106.75,432900000.0
2008-02-11 18:25:00,106.75,106.75,106.67,106.71,584000000.0
2008-02-11 18:30:00,106.71,106.72,106.66,106.7,596900000.0
2008-02-11 18:35:00,106.7,106.73,106.67,106.72,367200000.0
2008-02-11 18:40:00,106.72,106.75,106.67,106.71,425600000.0
2008-02-11 18:45:00,106.71,106.73,106.66,106.69,525500000.0
2008-02-11 18:50:00,106.69,106.73,106.68,106.71,625700000.0
2008-02-11 18:55:00,106.71,106.71,106.63,106.64,811740000.0
2008-02-11 19:00:00,106.64,106.73,106.64,106.71,709499999.0
2008-02-11 19:05:00,106.71,106.78,106.71,106.72,614200000.0
2008-02-11 19:10:00,106.72,106.74,106.68,106.73,393600000.0
2008-02-11 19:15:00,106.73,106.74,106.685,106.71,748699999.0
2008-02-11 19:20:00,106.71,106.72,106.695,106.695,2043899999.0
2008-02-11 19:25:00,106.695,106.75,106.685,106.72,1689900003.0
2008-02-11 19:30:00,106.72,106.76,106.69,106.75,483699999.0
2008-02-11 19:35:00,106.75,106.84,106.71,106.82,849500000.0
2008-02-11 19:40:00,106.82,106.84,106.765,106.825,1138899998.0
2008-02-11 19:45:00,106.825,106.85,106.79,106.82,813607318.0
2008-02-11 19:50:00,106.82,106.84,106.76,106.79,250500000.0
2008-02-11 19:55:00,106.79,106.87,106.76,106.86,514700001.0
2008-02-11 20:00:00,106.86,106.88,106.84,106.86,574800000.0
2008-02-11 20:05:00,106.86,106.87,106.77,106.77,244700000.0
2008-02-11 20:10:00,106.77,106.87,106.77,106.84,468600002.0
2008-02-11 20:15:00,106.84,106.84,106.745,106.745,436600000.0
2008-02-11 20:20:00,106.745,106.78,106.74,106.76,545199999.0
2008-02-11 20:25:00,106.76,106.84,106.76,106.84,221800000.0
2008-02-11 20:30:00,106.84,106.86,106.82,106.84,751899996.0
2008-02-11 20:35:00,106.84,106.84,106.81,106.82,269200000.0
2008-02-11 20:40:00,106.82,106.86,106.82,106.82,396999999.0
2008-02-11 20:45:00,106.82,106.83,106.785,106.8,209400000.0
2008-02-11 20:50:00,106.8,106.84,106.79,106.825,464800000.0
2008-02-11 20:55:00,106.825,106.825,106.76,106.77,907700000.0
2008-02-11 21:00:00,106.77,106.81,106.74,106.79,388600000.0
2008-02-11 21:05:00,106.79,106.82,106.77,106.8,317600000.0
2008-02-11 21:10:00,106.8,106.87,106.8,106.86,377500000.0
2008-02-11 21:15:00,106.87,106.89,106.825,106.86,1148100000.0
2008-02-11 21:20:00,106.86,106.87,106.82,106.86,464420000.0
2008-02-11 21:25:00,106.86,106.89,106.86,106.87,337200000.0
2008-02-11 21:30:00,106.87,106.88,106.83,106.85,911100000.0
2008-02-11 21:35:00,106.85,106.85,106.83,106.83,473600000.0
2008-02-11 21:40:00,106.83,106.87,106.83,106.85,256700000.0
2008-02-11 21:45:00,106.85,106.89,106.85,106.87,429300000.0
2008-02-11 21:50:00,106.87,106.96,106.87,106.95,608600000.0
2008-02-11 21:55:00,106.95,106.98,106.92,106.92,1031100000.0
2008-02-11 22:00:00,106.935,106.985,106.905,106.98,487600000.0
2008-02-11 22:05:00,106.98,106.99,106.955,106.955,192800000.0
2008-02-11 22:10:00,106.955,106.98,106.94,106.94,386600000.0
2008-02-11 22:15:00,106.94,106.945,106.91,106.91,272400000.0
2008-02-11 22:20:00,106.91,106.97,106.91,106.94,229200000.0
2008-02-11 22:25:00,106.935,106.95,106.915,106.93,514700000.0
2008-02-11 22:30:00,106.93,106.94,106.91,106.92,338600000.0
2008-02-11 22:35:00,106.92,106.93,106.9,106.9,388600000.0
2008-02-11 22:40:00,106.9,106.91,106.865,106.875,530800000.0
2008-02-11 22:45:00,106.875,106.9,106.87,106.9,182100000.0
2008-02-11 22:50:00,106.9,106.9,106.87,106.87,86500000.0
2008-02-11 22:55:00,106.87,106.9,106.865,106.9,483400000.0
2008-02-11 23:00:00,106.9,106.93,106.9,106.92,140800000.0
2008-02-11 23:05:00,106.92,106.95,106.915,106.95,250110000.0
2008-02-11 23:10:00,106.95,106.965,106.95,106.96,123200000.0
2008-02-11 23:15:00,106.96,106.98,106.96,106.965,104800000.0
2008-02-11 23:20:00,106.965,106.98,106.96,106.97,127200000.0
2008-02-11 23:25:00,106.97,106.98,106.965,106.97,89500000.0
2008-02-11 23:30:00,106.97,106.98,106.945,106.945,384500000.0
2008-02-11 23:35:00,106.945,106.95,106.925,106.93,316900000.0
2008-02-11 23:40:00,106.93,106.95,106.925,106.93,261700000.0
2008-02-11 23:45:00,106.93,106.95,106.925,106.95,542000018.0
2008-02-11 23:50:00,106.95,106.97,106.93,106.95,54400000.0
2008-02-11 23:55:00,106.95,106.965,106.93,106.945,250300000.0
2008-02-12 00:00:00,106.935,106.95,106.9,106.9,1212900000.0
2008-02-12 00:05:00,106.9,106.9,106.83,106.83,1469100000.0
2008-02-12 00:10:00,106.83,106.84,106.83,106.83,895400000.0
2008-02-12 00:15:00,106.83,106.87,106.83,106.87,624200000.0
2008-02-12 00:20:00,106.87,106.875,106.835,106.84,1263000001.0
2008-02-12 00:25:00,106.84,106.915,106.84,106.9,394300001.0
2008-02-12 00:30:00,106.9,106.91,106.86,106.875,840700000.0
2008-02-12 00:35:00,106.875,106.885,106.87,106.87,749400000.0
2008-02-12 00:40:00,106.87,106.88,106.86,106.87,412800000.0
2008-02-12 00:45:00,106.87,106.89,106.85,106.85,648800000.0
2008-02-12 00:50:00,106.85,106.86,106.83,106.84,671699998.0
2008-02-12 00:55:00,106.84,106.88,106.835,106.86,1017400000.0
2008-02-12 01:00:00,106.86,106.88,106.85,106.855,1842500005.0
2008-02-12 01:05:00,106.855,106.89,106.85,106.89,1287800000.0
2008-02-12 01:10:00,106.89,106.89,106.88,106.88,471600000.0
2008-02-12 01:15:00,106.88,106.88,106.83,106.83,1585500001.0
2008-02-12 01:20:00,106.83,106.85,106.77,106.79,2517200002.0
2008-02-12 01:25:00,106.79,106.87,106.79,106.85,1486100002.0
2008-02-12 01:30:00,106.85,106.87,106.81,106.83,1950000003.0
2008-02-12 01:35:00,106.83,106.89,106.82,106.86,1718299993.0
2008-02-12 01:40:00,106.86,106.87,106.82,106.85,1370200001.0
2008-02-12 01:45:00,106.85,106.88,106.84,106.86,1747699987.0
2008-02-12 01:50:00,106.86,106.88,106.81,106.83,3746899981.0
2008-02-12 01:55:00,106.83,106.89,106.82,106.86,1166300000.0
2008-02-12 02:00:00,106.86,106.88,106.83,106.85,1220399995.0
2008-02-12 02:05:00,106.85,106.86,106.8,106.81,1871700000.0
2008-02-12 02:10:00,106.81,106.84,106.81,106.83,1270400000.0
2008-02-12 02:15:00,106.83,106.84,106.81,106.82,2197999998.0
2008-02-12 02:20:00,106.82,106.85,106.82,106.84,1937200000.0
2008-02-12 02:25:00,106.84,106.84,106.82,106.83,1571999999.0
2008-02-12 02:30:00,106.83,106.85,106.83,106.85,2657700000.0
2008-02-12 02:35:00,106.85,106.88,106.85,106.86,1091799999.0
2008-02-12 02:40:00,106.86,106.87,106.85,106.86,148400000.0
2008-02-12 02:45:00,106.87,106.89,106.84,106.84,2149299998.0
2008-02-12 02:50:00,106.84,106.94,106.84,106.92,2947899997.0
2008-02-12 02:55:00,106.92,106.93,106.89,106.91,4091800000.0
2008-02-12 03:00:00,106.91,106.91,106.87,106.89,2580800002.0
2008-02-12 03:05:00,106.89,106.91,106.88,106.89,1701499997.0
2008-02-12 03:10:00,106.89,106.89,106.87,106.87,2857000004.0
2008-02-12 03:15:00,106.87,106.9,106.87,106.9,1874099996.0
2008-02-12 03:20:00,106.9,106.95,106.9,106.93,3913100002.0
2008-02-12 03:25:00,106.93,107.01,106.93,106.97,4037899994.0
2008-02-12 03:30:00,106.97,107.01,106.94,106.96,2218600000.0
2008-02-12 03:35:00,106.96,106.97,106.91,106.91,1850099999.0
2008-02-12 03:40:00,106.91,106.92,106.9,106.91,2016900000.0
2008-02-12 03:45:00,106.91,106.94,106.91,106.93,1780599997.0
2008-02-12 03:50:00,106.93,106.95,106.9,106.94,2310799984.0
2008-02-12 03:55:00,106.94,106.94,106.91,106.91,2503600008.0
2008-02-12 04:00:00,106.91,106.91,106.87,106.89,2886499995.0
2008-02-12 04:05:00,106.89,106.91,106.89,106.89,1710300003.0
2008-02-12 04:10:00,106.89,106.9,106.86,106.86,982500000.0
2008-02-12 04:15:00,106.86,106.86,106.83,106.86,2796999998.0
2008-02-12 04:20:00,106.86,106.87,106.85,106.86,1376800001.0
2008-02-12 04:25:00,106.86,106.87,106.84,106.85,1752000001.0
2008-02-12 04:30:00,106.85,106.87,106.85,106.86,2763500006.0
2008-02-12 04:35:00,106.86,106.88,106.85,106.86,3057500002.0
2008-02-12 04:40:00,106.86,106.9,106.86,106.88,1398000003.0
2008-02-12 04:45:00,106.88,106.89,106.88,106.88,1802899995.0
2008-02-12 04:50:00,106.88,106.9,106.88,106.9,1352600005.0
2008-02-12 04:55:00,106.9,106.93,106.9,106.9,1763000004.0
2008-02-12 05:00:00,106.9,106.93,106.89,106.91,1683200001.0
2008-02-12 05:05:00,106.91,106.93,106.91,106.93,1272600003.0
2008-02-12 05:10:00,106.93,106.93,106.91,106.92,757599999.0
2008-02-12 05:15:00,106.92,106.93,106.92,106.92,632000000.0
2008-02-12 05:20:00,106.92,106.92,106.91,106.91,1166699995.0
2008-02-12 05:25:00,106.91,106.91,106.88,106.88,2566000001.0
2008-02-12 05:30:00,106.88,106.9,106.88,106.9,3258899994.0
2008-02-12 05:35:00,106.9,106.91,106.89,106.91,1326400001.0
2008-02-12 05:40:00,106.91,106.92,106.9,106.91,1554100000.0
2008-02-12 05:45:00,106.91,106.92,106.91,106.92,783800000.0
2008-02-12 05:50:00,106.92,106.92,106.88,106.9,1138400002.0
2008-02-12 05:55:00,106.9,106.95,106.9,106.93,1993600001.0
2008-02-12 06:00:00,106.93,106.94,106.92,106.94,1793099998.0
2008-02-12 06:05:00,106.94,106.94,106.91,106.92,1410399998.0
2008-02-12 06:10:00,106.92,106.92,106.89,106.91,1828899997.0
2008-02-12 06:15:00,106.91,106.93,106.9,106.93,1787100001.0
2008-02-12 06:20:00,106.93,106.93,106.91,106.92,1477299999.0
2008-02-12 06:25:00,106.92,106.92,106.91,106.92,1702100001.0
2008-02-12 06:30:00,106.92,106.95,106.92,106.94,1954200000.0
2008-02-12 06:35:00,106.94,106.94,106.93,106.93,876800000.0
2008-02-12 06:40:00,106.93,106.93,106.88,106.9,2369899998.0
2008-02-12 06:45:00,106.9,106.92,106.88,106.92,2623099995.0
2008-02-12 06:50:00,106.92,106.93,106.9,106.9,3385400001.0
2008-02-12 06:55:00,106.9,106.91,106.895,106.91,1178300000.0
2008-02-12 07:00:00,106.91,106.91,106.9,106.91,1573099998.0
2008-02-12 07:05:00,106.91,106.92,106.89,106.895,1527199998.0
2008-02-12 07:10:00,106.89,106.9,106.88,106.89,3203799997.0
2008-02-12 07:15:00,106.89,106.93,106.88,106.9,3928300003.0
2008-02-12 07:20:00,106.9,106.9,106.88,106.89,2900199999.0
2008-02-12 07:25:00,106.89,106.91,106.88,106.89,1613299998.0
2008-02-12 07:30:00,106.89,106.91,106.89,106.91,2766900003.0
2008-02-12 07:35:00,106.91,106.92,106.91,106.92,1366399998.0
2008-02-12 07:40:00,106.92,106.95,106.91,106.94,3779399999.0
2008-02-12 07:45:00,106.94,106.95,106.925,106.93,3556999995.0
2008-02-12 07:50:00,106.93,106.96,106.93,106.95,2830500001.0
2008-02-12 07:55:00,106.95,106.99,106.945,106.98,3573899999.0
2008-02-12 08:00:00,106.97,107.03,106.96,106.97,3585300003.0
2008-02-12 08:05:00,106.97,106.99,106.96,106.97,3386800002.0
2008-02-12 08:10:00,106.97,106.99,106.96,106.965,3234000000.0
2008-02-12 08:15:00,106.965,106.97,106.93,106.95,2837400003.0
2008-02-12 08:20:00,106.95,106.96,106.92,106.93,5421199997.0
2008-02-12 08:25:00,106.93,106.96,106.92,106.94,4796699997.0
2008-02-12 08:30:00,106.94,106.95,106.91,106.92,1836399999.0
2008-02-12 08:35:00,106.92,106.95,106.92,106.94,2493600000.0
2008-02-12 08:40:00,106.94,106.95,106.91,106.935,1813800002.0
2008-02-12 08:45:00,106.935,106.935,106.89,106.9,2974199995.0
2008-02-12 08:50:00,106.9,106.93,106.89,106.92,2771607655.0
2008-02-12 08:55:00,106.92,106.98,106.9,106.95,3769100000.0
2008-02-12 09:00:00,106.95,107.09,106.94,107.07,3789200003.0
2008-02-12 09:05:00,107.07,107.08,106.95,106.98,4926100005.0
2008-02-12 09:10:00,106.98,107.06,106.97,107.06,3826999998.0
2008-02-12 09:15:00,107.06,107.06,107.02,107.055,749673272.0
2008-02-12 09:20:00,107.055,107.07,107.01,107.02,1794981278.0
2008-02-12 09:25:00,107.02,107.03,107.0,107.01,5943121410.0
2008-02-12 09:30:00,107.01,107.02,107.0,107.0,625500000.0
2008-02-12 09:35:00,107.0,107.0,106.915,106.96,786000001.0
2008-02-12 09:40:00,106.96,106.97,106.93,106.95,622200000.0
2008-02-12 09:45:00,106.95,107.0,106.95,106.97,585800000.0
2008-02-12 09:50:00,106.97,107.08,106.97,107.01,1901100000.0
2008-02-12 09:55:00,107.01,107.09,107.0,107.07,1073100000.0
2008-02-12 10:00:00,107.07,107.145,107.065,107.105,1472600000.0
2008-02-12 10:05:00,107.105,107.125,107.01,107.02,1951400007.0
2008-02-12 10:10:00,107.02,107.05,107.015,107.02,1116900001.0
2008-02-12 10:15:00,107.02,107.07,107.02,107.06,614300000.0
2008-02-12 10:20:00,107.06,107.06,107.01,107.035,670700000.0
2008-02-12 10:25:00,107.045,107.045,107.01,107.02,915000001.0
2008-02-12 10:30:00,107.02,107.02,106.99,107.02,2398500000.0
2008-02-12 10:35:00,107.02,107.02,106.915,106.935,1597499987.0
2008-02-12 10:40:00,106.935,106.99,106.93,106.945,2347800000.0
2008-02-12 10:45:00,106.945,106.98,106.93,106.97,996200000.0
2008-02-12 10:50:00,106.97,106.975,106.91,106.92,881000000.0
2008-02-12 10:55:00,106.95,107.03,106.95,107.02,836600001.0
2008-02-12 11:00:00,107.02,107.03,106.98,106.99,759200002.0
2008-02-12 11:05:00,106.99,107.01,106.98,106.98,816900000.0
2008-02-12 11:10:00,106.98,106.985,106.95,106.96,1891099995.0
2008-02-12 11:15:00,106.96,106.96,106.91,106.915,2717400003.0
2008-02-12 11:20:00,106.91,106.94,106.825,106.87,2511599999.0
2008-02-12 11:25:00,106.87,106.92,106.86,106.91,1233800000.0
2008-02-12 11:30:00,106.91,106.94,106.88,106.925,1379199998.0
2008-02-12 11:35:00,106.925,107.05,106.92,107.0,3195699998.0
2008-02-12 11:40:00,107.0,107.02,106.89,106.96,705299998.0
2008-02-12 11:45:00,106.96,106.96,106.89,106.91,620200000.0
2008-02-12 11:50:00,106.91,106.98,106.89,106.93,744200000.0
2008-02-12 11:55:00,106.93,106.96,106.925,106.93,1144499999.0
2008-02-12 12:00:00,106.93,106.98,106.91,106.96,1601999998.0
2008-02-12 12:05:00,106.96,106.99,106.94,106.945,632400000.0
2008-02-12 12:10:00,106.94,107.08,106.94,107.07,584400000.0
2008-02-12 12:15:00,107.07,107.09,107.04,107.07,630900000.0
2008-02-12 12:20:00,107.07,107.08,107.05,107.06,481700000.0
2008-02-12 12:25:00,107.06,107.06,106.995,107.0,3126999999.0
2008-02-12 12:30:00,107.005,107.04,107.0,107.01,1302600000.0
2008-02-12 12:35:00,107.01,107.01,106.96,106.985,2923599999.0
2008-02-12 12:40:00,106.985,107.0,106.97,107.0,1888100000.0
2008-02-12 12:45:00,107.0,107.02,106.985,107.0,1497700000.0
2008-02-12 12:50:00,107.0,107.13,106.985,106.985,2549599999.0
2008-02-12 12:55:00,106.985,107.03,106.965,107.01,1288499998.0
2008-02-12 13:00:00,107.01,107.085,107.01,107.08,1420000005.0
2008-02-12 13:05:00,107.08,107.15,107.08,107.13,1323900000.0
2008-02-12 13:10:00,107.13,107.19,107.09,107.11,807323885.0
2008-02-12 13:15:00,107.1,107.16,107.1,107.145,1040887300.0
2008-02-12 13:20:00,107.145,107.15,107.09,107.125,718144575.0
2008-02-12 13:25:00,107.13,107.14,107.05,107.065,690889991.0
2008-02-12 13:30:00,107.065,107.115,107.065,107.11,870195713.0
2008-02-12 13:35:00,107.11,107.12,107.08,107.1,851605045.0
2008-02-12 13:40:00,107.1,107.13,107.09,107.12,1023443480.0
2008-02-12 13:45:00,107.12,107.13,107.09,107.11,632729100.0
2008-02-12 13:50:00,107.11,107.14,107.1,107.12,1094732380.0
2008-02-12 13:55:00,107.12,107.12,107.08,107.1,877607485.0
2008-02-12 14:00:00,107.1,107.13,107.06,107.1,1175872750.0
2008-02-12 14:05:00,107.1,107.235,107.09,107.23,736258200.0
2008-02-12 14:10:00,107.23,107.24,107.17,107.19,728025735.0
2008-02-12 14:15:00,107.19,107.2,107.16,107.17,479044005.0
2008-02-12 14:20:00,107.17,107.18,107.155,107.16,519992680.0
2008-02-12 14:25:00,107.16,107.17,107.16,107.16,685887300.0
2008-02-12 14:30:00,107.16,107.195,107.135,107.19,1088404205.0
2008-02-12 14:35:00,107.2,107.22,107.13,107.14,867192935.0
2008-02-12 14:40:00,107.14,107.18,107.13,107.14,882772751.0
2008-02-12 14:45:00,107.14,107.16,107.12,107.14,581600925.0
2008-02-12 14:50:00,107.14,107.185,107.12,107.17,666989655.0
2008-02-12 14:55:00,107.17,107.17,107.14,107.14,577132800.0
2008-02-12 15:00:00,107.14,107.32,107.1,107.22,1520153761.0
2008-02-12 15:05:00,107.215,107.385,107.215,107.36,1253725758.0
2008-02-12 15:10:00,107.36,107.44,107.295,107.425,901164255.0
2008-02-12 15:15:00,107.44,107.49,107.41,107.46,1073682591.0
2008-02-12 15:20:00,107.46,107.525,107.44,107.44,848388225.0
2008-02-12 15:25:00,107.44,107.46,107.38,107.39,698265685.0
2008-02-12 15:30:00,107.39,107.42,107.33,107.35,768400419.0
2008-02-12 15:35:00,107.36,107.43,107.335,107.335,715378805.0
2008-02-12 15:40:00,107.335,107.39,107.33,107.33,1220197140.0
2008-02-12 15:45:00,107.33,107.38,107.31,107.37,1730132798.0
2008-02-12 15:50:00,107.37,107.37,107.33,107.35,812672245.0
2008-02-12 15:55:00,107.35,107.385,107.34,107.385,939756769.0
2008-02-12 16:00:00,107.385,107.4,107.355,107.385,930081665.0
2008-02-12 16:05:00,107.385,107.385,107.3,107.32,683671319.0
2008-02-12 16:10:00,107.335,107.355,107.26,107.26,1458369891.0
2008-02-12 16:15:00,107.26,107.295,107.25,107.28,1851705551.0
2008-02-12 16:20:00,107.28,107.295,107.23,107.28,936220606.0
2008-02-12 16:25:00,107.28,107.32,107.255,107.275,1181948782.0
2008-02-12 16:30:00,107.27,107.28,107.17,107.21,771584945.0
2008-02-12 16:35:00,107.21,107.23,107.16,107.21,1482830950.0
2008-02-12 16:40:00,107.21,107.3,107.17,107.25,750831873.0
2008-02-12 16:45:00,107.25,107.33,107.23,107.29,1056010765.0
2008-02-12 16:50:00,107.29,107.29,107.19,107.19,1293660976.0
2008-02-12 16:55:00,107.19,107.305,107.19,107.305,2731056769.0
2008-02-12 17:00:00,107.31,107.39,107.25,107.35,907831875.0
2008-02-12 17:05:00,107.35,107.36,107.31,107.36,536677880.0
2008-02-12 17:10:00,107.36,107.38,107.32,107.34,684720623.0
2008-02-12 17:15:00,107.34,107.375,107.255,107.255,766610764.0
2008-02-12 17:20:00,107.265,107.315,107.26,107.28,4543046425.0
2008-02-12 17:25:00,107.28,107.32,107.26,107.27,1785436587.0
2008-02-12 17:30:00,107.27,107.35,107.27,107.33,571410260.0
2008-02-12 17:35:00,107.33,107.34,107.24,107.26,955009334.0
2008-02-12 17:40:00,107.26,107.32,107.26,107.31,1007886373.0
2008-02-12 17:45:00,107.31,107.36,107.31,107.33,850021110.0
2008-02-12 17:50:00,107.33,107.365,107.29,107.35,647802270.0
2008-02-12 17:55:00,107.35,107.43,107.33,107.42,728505130.0
2008-02-12 18:00:00,107.42,107.42,107.37,107.37,714337005.0
2008-02-12 18:05:00,107.37,107.4,107.34,107.39,748855845.0
2008-02-12 18:10:00,107.39,107.46,107.38,107.45,1414155848.0
2008-02-12 18:15:00,107.45,107.48,107.425,107.455,737533306.0
2008-02-12 18:20:00,107.45,107.455,107.4,107.43,575443145.0
2008-02-12 18:25:00,107.43,107.44,107.38,107.42,2363917327.0
2008-02-12 18:30:00,107.42,107.45,107.41,107.43,585022455.0
2008-02-12 18:35:00,107.43,107.47,107.43,107.45,466579730.0
2008-02-12 18:40:00,107.45,107.46,107.425,107.45,646073170.0
2008-02-12 18:45:00,107.45,107.47,107.44,107.46,530747350.0
2008-02-12 18:50:00,107.46,107.52,107.445,107.45,2145160046.0
2008-02-12 18:55:00,107.45,107.49,107.415,107.42,545215390.0
2008-02-12 19:00:00,107.425,107.47,107.42,107.425,1063544575.0
2008-02-12 19:05:00,107.42,107.44,107.39,107.44,572121111.0
2008-02-12 19:10:00,107.435,107.435,107.37,107.38,348430950.0
2008-02-12 19:15:00,107.38,107.43,107.37,107.41,422463835.0
2008-02-12 19:20:00,107.41,107.42,107.3,107.31,1923198072.0
2008-02-12 19:25:00,107.31,107.35,107.29,107.33,571092010.0
2008-02-12 19:30:00,107.33,107.34,107.3,107.33,388707485.0
2008-02-12 19:35:00,107.33,107.375,107.33,107.34,2296670395.0
2008-02-12 19:40:00,107.34,107.355,107.28,107.28,658284020.0
2008-02-12 19:45:00,107.28,107.33,107.27,107.3,572870394.0
2008-02-12 19:50:00,107.3,107.34,107.3,107.34,372984945.0
2008-02-12 19:55:00,107.34,107.38,107.34,107.34,508559124.0
2008-02-12 20:00:00,107.34,107.44,107.34,107.41,681675525.0
2008-02-12 20:05:00,107.41,107.43,107.39,107.4,467933305.0
2008-02-12 20:10:00,107.4,107.42,107.38,107.39,343211690.0
2008-02-12 20:15:00,107.39,107.45,107.38,107.43,425685870.0
2008-02-12 20:20:00,107.43,107.445,107.4,107.41,455155844.0
2008-02-12 20:25:00,107.41,107.45,107.4,107.41,427566610.0
2008-02-12 20:30:00,107.41,107.42,107.39,107.39,229766190.0
2008-02-12 20:35:00,107.39,107.42,107.37,107.4,370900925.0
2008-02-12 20:40:00,107.4,107.43,107.39,107.42,219192935.0
2008-02-12 20:45:00,107.42,107.44,107.39,107.42,450914047.0
2008-02-12 20:50:00,107.42,107.46,107.42,107.44,458091506.0
2008-02-12 20:55:00,107.44,107.49,107.44,107.46,282116399.0
2008-02-12 21:00:00,107.46,107.47,107.45,107.45,175293860.0
2008-02-12 21:05:00,107.45,107.49,107.45,107.46,234638015.0
2008-02-12 21:10:00,107.46,107.48,107.45,107.45,219394785.0
2008-02-12 21:15:00,107.45,107.46,107.37,107.37,267339865.0
2008-02-12 21:20:00,107.37,107.4,107.36,107.38,498629520.0
2008-02-12 21:25:00,107.38,107.4,107.37,107.39,248977255.0
2008-02-12 21:30:00,107.39,107.4,107.35,107.37,366974600.0
2008-02-12 21:35:00,107.37,107.38,107.33,107.33,428588225.0
2008-02-12 21:40:00,107.33,107.35,107.31,107.32,228144575.0
2008-02-12 21:45:00,107.32,107.37,107.31,107.34,573412416.0
2008-02-12 21:50:00,107.34,107.36,107.32,107.34,506485365.0
2008-02-12 21:55:00,107.34,107.36,107.31,107.35,285936080.0
2008-02-12 22:00:00,107.35,107.355,107.26,107.27,249817830.0
2008-02-12 22:05:00,107.27,107.31,107.26,107.27,507238940.0
2008-02-12 22:10:00,107.27,107.3,107.25,107.27,573411690.0
2008-02-12 22:15:00,107.27,107.28,107.25,107.27,658887300.0
2008-02-12 22:20:00,107.27,107.28,107.22,107.25,411774600.0
2008-02-12 22:25:00,107.25,107.32,107.22,107.3,650244067.0
2008-02-12 22:30:00,107.3,107.31,107.24,107.26,489324390.0
2008-02-12 22:35:00,107.26,107.305,107.215,107.27,483477880.0
2008-02-12 22:40:00,107.27,107.31,107.25,107.26,765792935.0
2008-02-12 22:45:00,107.26,107.35,107.24,107.33,846977457.0
2008-02-12 22:50:00,107.33,107.34,107.25,107.25,251808410.0
2008-02-12 22:55:00,107.25,107.29,107.24,107.28,227292935.0
2008-02-12 23:00:00,107.28,107.32,107.27,107.32,700569470.0
2008-02-12 23:05:00,107.32,107.32,107.29,107.29,1680046005.0
2008-02-12 23:10:00,107.29,107.3,107.28,107.29,718966190.0
2008-02-12 23:15:00,107.29,107.33,107.29,107.33,1424466190.0
2008-02-12 23:20:00,107.33,107.33,107.31,107.32,967583095.0
2008-02-12 23:25:00,107.32,107.33,107.31,107.33,705890580.0
2008-02-12 23:30:00,107.33,107.33,107.27,107.32,1576226745.0
2008-02-12 23:35:00,107.32,107.33,107.27,107.33,1235612195.0
2008-02-12 23:40:00,107.33,107.37,107.32,107.35,1333330025.0
2008-02-12 23:45:00,107.35,107.36,107.32,107.34,519706055.0
2008-02-12 23:50:00,107.34,107.36,107.33,107.36,270684020.0
2008-02-12 23:55:00,107.36,107.36,107.295,107.3,851600000.0
2008-02-13 00:00:00,107.3,107.3,107.21,107.21,2096300000.0
2008-02-13 00:05:00,107.21,107.25,107.21,107.23,2594800000.0
2008-02-13 00:10:00,107.24,107.26,107.24,107.25,1205700003.0
2008-02-13 00:15:00,107.25,107.26,107.24,107.25,696294365.0
2008-02-13 00:20:00,107.25,107.28,107.24,107.27,1814257278.0
2008-02-13 00:25:00,107.27,107.29,107.27,107.29,861503280.0
2008-02-13 00:30:00,107.29,107.29,107.26,107.275,565449285.0
2008-02-13 00:35:00,107.275,107.28,107.21,107.23,2397957276.0
2008-02-13 00:40:00,107.23,107.25,107.23,107.25,1113457276.0
2008-02-13 00:45:00,107.25,107.28,107.24,107.28,760400000.0
2008-02-13 00:50:00,107.28,107.29,107.27,107.285,192600000.0
2008-02-13 00:55:00,107.285,107.31,107.285,107.31,1025000000.0
2008-02-13 01:00:00,107.31,107.37,107.3,107.345,1334631454.0
2008-02-13 01:05:00,107.345,107.35,107.335,107.345,648299999.0
2008-02-13 01:10:00,107.345,107.35,107.32,107.34,1561194350.0
2008-02-13 01:15:00,107.335,107.35,107.325,107.35,1666799989.0
2008-02-13 01:20:00,107.35,107.37,107.34,107.37,1796499995.0
2008-02-13 01:25:00,107.37,107.41,107.37,107.39,864400008.0
2008-02-13 01:30:00,107.39,107.41,107.39,107.41,999349998.0
2008-02-13 01:35:00,107.41,107.42,107.39,107.4,1290100000.0
2008-02-13 01:40:00,107.4,107.4,107.35,107.36,1963299998.0
2008-02-13 01:45:00,107.36,107.37,107.36,107.36,822800000.0
2008-02-13 01:50:00,107.36,107.37,107.35,107.36,1016200000.0
2008-02-13 01:55:00,107.36,107.38,107.35,107.35,1251199997.0
2008-02-13 02:00:00,107.35,107.41,107.35,107.4,1093894364.0
2008-02-13 02:05:00,107.4,107.41,107.36,107.38,1254599995.0
2008-02-13 02:10:00,107.38,107.39,107.37,107.38,1167531455.0
2008-02-13 02:15:00,107.38,107.38,107.35,107.35,1280303279.0
2008-02-13 02:20:00,107.35,107.37,107.35,107.365,1193577460.0
2008-02-13 02:25:00,107.365,107.38,107.36,107.36,1328054924.0
2008-02-13 02:30:00,107.36,107.375,107.36,107.37,1097099999.0
2008-02-13 02:35:00,107.37,107.37,107.34,107.36,2243692010.0
2008-02-13 02:40:00,107.36,107.375,107.36,107.37,1053900000.0
2008-02-13 02:45:00,107.37,107.38,107.35,107.36,803800000.0
2008-02-13 02:50:00,107.36,107.39,107.35,107.36,1543300000.0
2008-02-13 02:55:00,107.36,107.38,107.32,107.32,1546334737.0
2008-02-13 03:00:00,107.32,107.36,107.28,107.33,323969470.0
2008-02-13 03:05:00,107.33,107.33,107.305,107.31,283146005.0
2008-02-13 03:10:00,107.31,107.345,107.3,107.34,275777460.0
2008-02-13 03:15:00,107.34,107.35,107.325,107.33,126631455.0
2008-02-13 03:20:00,107.33,107.36,107.325,107.34,148700000.0
2008-02-13 03:25:00,107.34,107.36,107.32,107.325,154740370.0
2008-02-13 03:30:00,107.325,107.325,107.31,107.315,103888730.0
2008-02-13 03:35:00,107.315,107.33,107.31,107.315,107483095.0
2008-02-13 03:40:00,107.315,107.33,107.31,107.33,78400000.0
2008-02-13 03:45:00,107.33,107.33,107.31,107.31,133820185.0
2008-02-13 03:50:00,107.31,107.31,107.26,107.29,116980740.0
2008-02-13 03:55:00,107.285,107.285,107.25,107.255,161600000.0
2008-02-13 04:00:00,107.255,107.27,107.25,107.25,182262910.0
2008-02-13 04:05:00,107.25,107.26,107.23,107.24,157851640.0
2008-02-13 04:10:00,107.24,107.27,107.23,107.26,111927460.0
2008-02-13 04:15:00,107.26,107.285,107.25,107.255,145600000.0
2008-02-13 04:20:00,107.25,107.28,107.25,107.28,83400000.0
2008-02-13 04:25:00,107.28,107.3,107.16,107.16,222983095.0
2008-02-13 04:30:00,107.16,107.23,107.15,107.165,405620185.0
2008-02-13 04:35:00,107.165,107.165,107.08,107.1,319357275.0
2008-02-13 04:40:00,107.1,107.11,107.05,107.065,166062910.0
2008-02-13 04:45:00,107.065,107.09,107.065,107.09,176800000.0
2008-02-13 04:50:00,107.09,107.11,107.08,107.11,184900000.0
2008-02-13 04:55:00,107.12,107.16,107.12,107.14,149600000.0
2008-02-13 05:00:00,107.14,107.17,107.14,107.16,144731455.0
2008-02-13 05:05:00,107.16,107.18,107.125,107.15,110257275.0
2008-02-13 05:10:00,107.15,107.15,107.12,107.13,82625820.0
2008-02-13 05:15:00,107.13,107.16,107.13,107.16,98800000.0
2008-02-13 05:20:00,107.16,107.16,107.14,107.15,86300000.0
2008-02-13 05:25:00,107.15,107.16,107.15,107.15,64600000.0
2008-02-13 05:30:00,107.15,107.19,107.14,107.15,183000000.0
2008-02-13 05:35:00,107.15,107.165,107.14,107.145,93762910.0
2008-02-13 05:40:00,107.145,107.16,107.145,107.15,88700000.0
2008-02-13 05:45:00,107.15,107.16,107.14,107.15,104800000.0
2008-02-13 05:50:00,107.15,107.155,107.115,107.12,129062910.0
2008-02-13 05:55:00,107.12,107.13,107.1,107.125,134701640.0
2008-02-13 06:00:00,107.125,107.205,107.12,107.18,216225820.0
2008-02-13 06:05:00,107.18,107.2,107.17,107.18,181600000.0
2008-02-13 06:10:00,107.18,107.18,107.17,107.17,97800000.0
2008-02-13 06:15:00,107.17,107.19,107.17,107.17,98234735.0
2008-02-13 06:20:00,107.17,107.17,107.13,107.16,188431455.0
2008-02-13 06:25:00,107.16,107.18,107.16,107.16,160425820.0
2008-02-13 06:30:00,107.16,107.21,107.16,107.19,133323465.0
2008-02-13 06:35:00,107.19,107.19,107.16,107.16,113353490.0
2008-02-13 06:40:00,107.16,107.18,107.16,107.17,72620185.0
2008-02-13 06:45:00,107.17,107.17,107.17,107.17,27820185.0
2008-02-13 06:50:00,107.17,107.18,107.16,107.17,65688730.0
2008-02-13 06:55:00,107.17,107.18,107.16,107.17,117076030.0
2008-02-13 07:00:00,107.17,107.17,107.12,107.15,335800000.0
2008-02-13 07:05:00,107.15,107.17,107.15,107.15,155131455.0
2008-02-13 07:10:00,107.15,107.2,107.15,107.18,201300000.0
2008-02-13 07:15:00,107.18,107.18,107.16,107.17,112700000.0
2008-02-13 07:20:00,107.17,107.17,107.14,107.14,244792010.0
2008-02-13 07:25:00,107.14,107.16,107.14,107.15,81823465.0
2008-02-13 07:30:00,107.15,107.19,107.15,107.185,169671320.0
2008-02-13 07:35:00,107.185,107.21,107.18,107.2,188984945.0
2008-02-13 07:40:00,107.195,107.2,107.17,107.18,212825820.0
2008-02-13 07:45:00,107.18,107.2,107.175,107.19,179525820.0
2008-02-13 07:50:00,107.19,107.21,107.19,107.2,160208915.0
2008-02-13 07:55:00,107.2,107.21,107.19,107.2,246831455.0
2008-02-13 08:00:00,107.2,107.21,107.17,107.17,272983095.0
2008-02-13 08:05:00,107.17,107.18,107.05,107.1,264427165.0
2008-02-13 08:10:00,107.1,107.13,107.1,107.12,224940370.0
2008-02-13 08:15:00,107.125,107.13,107.1,107.11,95954920.0
2008-02-13 08:20:00,107.11,107.15,107.1,107.15,221792010.0
2008-02-13 08:25:00,107.15,107.15,107.1,107.12,241238015.0
2008-02-13 08:30:00,107.12,107.12,107.01,107.03,319910765.0
2008-02-13 08:35:00,107.03,107.04,106.99,107.04,378244575.0
2008-02-13 08:40:00,107.04,107.07,107.01,107.05,283973465.0
2008-02-13 08:45:00,107.05,107.06,107.025,107.025,233094365.0
2008-02-13 08:50:00,107.025,107.07,107.0,107.06,426325820.0
2008-02-13 08:55:00,107.06,107.12,107.06,107.12,255589655.0
2008-02-13 09:00:00,107.12,107.14,107.1,107.1,287491505.0
2008-02-13 09:05:00,107.1,107.13,107.03,107.07,378289150.0
2008-02-13 09:10:00,107.07,107.11,107.05,107.09,221371320.0
2008-02-13 09:15:00,107.09,107.1,107.06,107.08,246391505.0
2008-02-13 09:20:00,107.08,107.11,107.06,107.1,203218755.0
2008-02-13 09:25:00,107.1,107.11,107.07,107.1,179540790.0
2008-02-13 09:30:00,107.1,107.115,107.07,107.1,547990580.0
2008-02-13 09:35:00,107.1,107.21,107.07,107.2,1914572243.0
2008-02-13 09:40:00,107.2,107.2,107.13,107.175,1068492430.0
2008-02-13 09:45:00,107.175,107.28,107.175,107.21,2072982089.0
2008-02-13 09:50:00,107.21,107.25,107.21,107.24,177388225.0
2008-02-13 09:55:00,107.24,107.29,107.22,107.27,296428595.0
2008-02-13 10:00:00,107.27,107.29,107.22,107.23,356049285.0
2008-02-13 10:05:00,107.23,107.23,107.16,107.2,302393355.0
2008-02-13 10:10:00,107.2,107.21,107.15,107.165,406328596.0
2008-02-13 10:15:00,107.165,107.24,107.165,107.21,459426745.0
2008-02-13 10:20:00,107.21,107.22,107.19,107.2,266654415.0
2008-02-13 10:25:00,107.2,107.23,107.175,107.22,381896215.0
2008-02-13 10:30:00,107.22,107.24,107.2,107.23,298171825.0
2008-02-13 10:35:00,107.23,107.24,107.2,107.22,1579678385.0
2008-02-13 10:40:00,107.22,107.22,107.19,107.21,477513415.0
2008-02-13 10:45:00,107.21,107.24,107.21,107.235,688844575.0
2008-02-13 10:50:00,107.235,107.25,107.19,107.19,420707485.0
2008-02-13 10:55:00,107.19,107.23,107.19,107.22,283669470.0
2008-02-13 11:00:00,107.22,107.24,107.21,107.22,201357275.0
2008-02-13 11:05:00,107.22,107.27,107.22,107.23,903498570.0
2008-02-13 11:10:00,107.23,107.255,107.19,107.23,560972290.0
2008-02-13 11:15:00,107.23,107.25,107.22,107.24,249478385.0
2008-02-13 11:20:00,107.24,107.25,107.215,107.23,458733305.0
2008-02-13 11:25:00,107.23,107.28,107.23,107.26,2060630025.0
2008-02-13 11:30:00,107.26,107.27,107.23,107.27,373441294.0
2008-02-13 11:35:00,107.27,107.28,107.21,107.23,442053490.0
2008-02-13 11:40:00,107.23,107.29,107.23,107.27,392432380.0
2008-02-13 11:45:00,107.27,107.31,107.22,107.24,397015475.0
2008-02-13 11:50:00,107.24,107.29,107.23,107.26,848263837.0
2008-02-13 11:55:00,107.26,107.27,107.21,107.25,391413120.0
2008-02-13 12:00:00,107.25,107.39,107.25,107.34,885842431.0
2008-02-13 12:05:00,107.34,107.38,107.31,107.33,373254415.0
2008-02-13 12:10:00,107.33,107.37,107.315,107.345,1007069902.0
2008-02-13 12:15:00,107.345,107.38,107.29,107.3,1813666610.0
2008-02-13 12:20:00,107.3,107.385,107.28,107.35,523240790.0
2008-02-13 12:25:00,107.35,107.37,107.34,107.37,267688225.0
2008-02-13 12:30:00,107.37,107.41,107.35,107.41,391238435.0
2008-02-13 12:35:00,107.415,107.47,107.405,107.435,702561479.0
2008-02-13 12:40:00,107.435,107.49,107.43,107.48,480717198.0
2008-02-13 12:45:00,107.48,107.61,107.43,107.585,665939360.0
2008-02-13 12:50:00,107.58,107.64,107.57,107.58,901142450.0
2008-02-13 12:55:00,107.585,107.64,107.54,107.58,1052787300.0
2008-02-13 13:00:00,107.58,107.59,107.51,107.535,910676030.0
2008-02-13 13:05:00,107.535,107.55,107.415,107.53,831398065.0
2008-02-13 13:10:00,107.53,107.54,107.48,107.485,459185870.0
2008-02-13 13:15:00,107.485,107.535,107.485,107.52,451736585.0
2008-02-13 13:20:00,107.52,107.52,107.47,107.49,401779310.0
2008-02-13 13:25:00,107.49,107.5,107.46,107.5,477326240.0
2008-02-13 13:30:00,107.5,107.54,107.49,107.53,679663833.0
2008-02-13 13:35:00,107.53,107.59,107.5,107.55,543290075.0
2008-02-13 13:40:00,107.55,107.58,107.52,107.56,539170397.0
2008-02-13 13:45:00,107.55,107.62,107.52,107.57,692898990.0
2008-02-13 13:50:00,107.57,107.6,107.56,107.56,623615580.0
2008-02-13 13:55:00,107.57,107.62,107.53,107.59,732464045.0
2008-02-13 14:00:00,107.59,107.6,107.56,107.585,203357485.0
2008-02-13 14:05:00,107.585,107.625,107.555,107.61,416571930.0
2008-02-13 14:10:00,107.61,107.69,107.59,107.67,669067010.0
2008-02-13 14:15:00,107.67,107.675,107.6,107.63,402509020.0
2008-02-13 14:20:00,107.63,107.67,107.61,107.67,380807380.0
2008-02-13 14:25:00,107.67,107.68,107.65,107.65,264250105.0
2008-02-13 14:30:00,107.65,107.68,107.65,107.66,263812910.0
2008-02-13 14:35:00,107.66,107.66,107.62,107.64,248672645.0
2008-02-13 14:40:00,107.64,107.64,107.595,107.635,254015475.0
2008-02-13 14:45:00,107.63,107.64,107.6,107.61,212296005.0
2008-02-13 14:50:00,107.61,107.615,107.54,107.575,697114550.0
2008-02-13 14:55:00,107.575,107.58,107.535,107.58,817900001.0
2008-02-13 15:00:00,107.58,107.58,107.47,107.51,472875000.0
2008-02-13 15:05:00,107.505,107.555,107.5,107.52,635675000.0
2008-02-13 15:10:00,107.52,107.57,107.505,107.525,1336099999.0
2008-02-13 15:15:00,107.525,107.57,107.51,107.535,1131299997.0
2008-02-13 15:20:00,107.54,107.56,107.505,107.51,3234550001.0
2008-02-13 15:25:00,108.16,108.2,107.475,107.515,2745799961.0
2008-02-13 15:30:00,107.515,107.95,107.515,107.835,2673828723.0
2008-02-13 15:35:00,107.835,108.05,107.83,107.98,1084107531.0
2008-02-13 15:40:00,107.98,108.0,107.915,107.93,1300699998.0
2008-02-13 15:45:00,107.93,108.04,107.92,108.0,1148400003.0
2008-02-13 15:50:00,108.0,108.01,107.93,107.94,2554100000.0
2008-02-13 15:55:00,107.94,108.14,107.94,108.11,799000000.0
2008-02-13 16:00:00,108.11,108.22,108.085,108.14,1080349672.0
2008-02-13 16:05:00,108.14,108.21,108.13,108.14,1452400000.0
2008-02-13 16:10:00,108.14,108.19,108.125,108.18,1223506197.0
2008-02-13 16:15:00,108.18,108.18,108.11,108.125,343700000.0
2008-02-13 16:20:00,108.125,108.16,108.11,108.16,1683600018.0
2008-02-13 16:25:00,108.16,108.22,108.16,108.19,1061900000.0
2008-02-13 16:30:00,108.19,108.27,108.17,108.24,4284619992.0
2008-02-13 16:35:00,108.325,108.37,108.275,108.29,2368000094.0
2008-02-13 16:40:00,108.29,108.32,108.18,108.26,1016399996.0
2008-02-13 16:45:00,108.26,108.28,108.22,108.27,629399999.0
2008-02-13 16:50:00,108.27,108.29,108.22,108.28,592300000.0
2008-02-13 16:55:00,108.27,108.36,108.27,108.305,839700000.0
2008-02-13 17:00:00,108.305,108.37,108.24,108.295,1403908877.0
2008-02-13 17:05:00,108.295,108.31,108.215,108.28,2193600003.0
2008-02-13 17:10:00,108.28,108.34,108.235,108.31,1855199997.0
2008-02-13 17:15:00,108.31,108.32,108.24,108.26,852699999.0
2008-02-13 17:20:00,108.26,108.29,108.235,108.275,562700000.0
2008-02-13 17:25:00,108.27,108.28,108.215,108.255,721000000.0
2008-02-13 17:30:00,108.26,108.27,108.185,108.25,810500000.0
2008-02-13 17:35:00,108.25,108.255,108.12,108.16,1320799996.0
2008-02-13 17:40:00,108.16,108.16,108.025,108.105,5800899968.0
2008-02-13 17:45:00,108.1,108.155,108.07,108.11,2935199972.0
2008-02-13 17:50:00,108.11,108.19,108.09,108.15,584700000.0
2008-02-13 17:55:00,108.15,108.24,108.15,108.23,1264500004.0
2008-02-13 18:00:00,108.23,108.23,108.18,108.2,677600000.0
2008-02-13 18:05:00,108.2,108.22,108.14,108.16,774900002.0
2008-02-13 18:10:00,108.16,108.19,108.13,108.16,217800000.0
2008-02-13 18:15:00,108.16,108.16,108.08,108.095,531199998.0
2008-02-13 18:20:00,108.095,108.13,108.085,108.11,550399993.0
2008-02-13 18:25:00,108.11,108.18,108.1,108.17,574600000.0
2008-02-13 18:30:00,108.17,108.2,108.14,108.17,1000899999.0
2008-02-13 18:35:00,108.17,108.21,108.13,108.17,355600000.0
2008-02-13 18:40:00,108.17,108.2,108.14,108.16,596700000.0
2008-02-13 18:45:00,108.16,108.18,108.12,108.15,418300001.0
2008-02-13 18:50:00,108.15,108.185,108.13,108.15,1439400001.0
2008-02-13 18:55:00,108.15,108.17,108.14,108.15,603000000.0
2008-02-13 19:00:00,108.15,108.17,108.13,108.16,319100000.0
2008-02-13 19:05:00,108.16,108.16,108.12,108.145,642500000.0
2008-02-13 19:10:00,108.145,108.18,108.11,108.155,2254399995.0
2008-02-13 19:15:00,108.155,108.165,108.14,108.14,508839995.0
2008-02-13 19:20:00,108.14,108.16,108.14,108.14,163800700.0
2008-02-13 19:25:00,108.14,108.16,108.14,108.15,76100000.0
2008-02-13 19:30:00,108.15,108.16,108.105,108.13,1845900001.0
2008-02-13 19:35:00,108.13,108.14,108.105,108.125,1371799999.0
2008-02-13 19:40:00,108.125,108.13,108.105,108.105,2623099959.0
2008-02-13 19:45:00,108.105,108.13,108.1,108.12,689699998.0
2008-02-13 19:50:00,108.125,108.13,108.1,108.115,382499999.0
2008-02-13 19:55:00,108.115,108.115,108.1,108.11,462700000.0
2008-02-13 20:00:00,108.11,108.2,108.1,108.18,490000000.0
2008-02-13 20:05:00,108.18,108.25,108.16,108.24,477499999.0
2008-02-13 20:10:00,108.24,108.255,108.205,108.235,609199997.0
2008-02-13 20:15:00,108.235,108.26,108.215,108.23,1190717317.0
2008-02-13 20:20:00,108.23,108.27,108.22,108.24,383400000.0
2008-02-13 20:25:00,108.24,108.24,108.19,108.19,1727800001.0
2008-02-13 20:30:00,108.195,108.21,108.165,108.19,1732899979.0
2008-02-13 20:35:00,108.19,108.21,108.18,108.2,84800000.0
2008-02-13 20:40:00,108.2,108.205,108.15,108.17,281900000.0
2008-02-13 20:45:00,108.17,108.2,108.17,108.185,302400000.0
2008-02-13 20:50:00,108.185,108.23,108.18,108.2,295700000.0
2008-02-13 20:55:00,108.2,108.2,108.16,108.19,312699998.0
2008-02-13 21:00:00,108.19,108.19,108.16,108.185,152400000.0
2008-02-13 21:05:00,108.185,108.2,108.16,108.165,465800000.0
2008-02-13 21:10:00,108.165,108.17,108.11,108.12,1042699992.0
2008-02-13 21:15:00,108.12,108.21,108.12,108.2,561300000.0
2008-02-13 21:20:00,108.2,108.2,108.175,108.19,1283699998.0
2008-02-13 21:25:00,108.19,108.2,108.125,108.15,853350000.0
2008-02-13 21:30:00,108.15,108.19,108.14,108.19,204700000.0
2008-02-13 21:35:00,108.19,108.2,108.175,108.18,171000000.0
2008-02-13 21:40:00,108.18,108.2,108.17,108.2,52900000.0
2008-02-13 21:45:00,108.2,108.23,108.19,108.195,661500000.0
2008-02-13 21:50:00,108.195,108.2,108.17,108.18,548300000.0
2008-02-13 21:55:00,108.18,108.21,108.17,108.2,525399999.0
2008-02-13 22:00:00,108.2,108.24,108.2,108.215,198000000.0
2008-02-13 22:05:00,108.215,108.22,108.17,108.18,133300000.0
2008-02-13 22:10:00,108.18,108.21,108.17,108.17,240800000.0
2008-02-13 22:15:00,108.17,108.19,108.16,108.16,84000000.0
2008-02-13 22:20:00,108.16,108.21,108.16,108.2,149200000.0
2008-02-13 22:25:00,108.2,108.21,108.16,108.17,128900000.0
2008-02-13 22:30:00,108.17,108.205,108.16,108.19,184400000.0
2008-02-13 22:35:00,108.19,108.26,108.18,108.26,252600000.0
2008-02-13 22:40:00,108.26,108.3,108.24,108.25,760799997.0
2008-02-13 22:45:00,108.25,108.28,108.24,108.255,213599999.0
2008-02-13 22:50:00,108.255,108.27,108.24,108.25,273900000.0
2008-02-13 22:55:00,108.25,108.3,108.245,108.275,506600000.0
2008-02-13 23:00:00,108.275,108.3,108.26,108.28,710700000.0
2008-02-13 23:05:00,108.28,108.29,108.27,108.29,529100000.0
2008-02-13 23:10:00,108.285,108.32,108.285,108.295,596503910.0
2008-02-13 23:15:00,108.295,108.34,108.29,108.33,284755350.0
2008-02-13 23:20:00,108.33,108.34,108.31,108.33,447000000.0
2008-02-13 23:25:00,108.33,108.35,108.32,108.34,563355350.0
2008-02-13 23:30:00,108.34,108.35,108.335,108.335,467572840.0
2008-02-13 23:35:00,108.335,108.34,108.325,108.325,133800000.0
2008-02-13 23:40:00,108.325,108.33,108.295,108.32,480500000.0
2008-02-13 23:45:00,108.32,108.33,108.31,108.32,96800000.0
2008-02-13 23:50:00,108.32,108.33,108.31,108.325,208100000.0
2008-02-13 23:55:00,108.325,108.34,108.27,108.33,504400000.0
2008-02-14 00:00:00,108.33,108.33,108.22,108.23,2203500000.0
2008-02-14 00:05:00,108.23,108.23,108.17,108.2,1189700000.0
2008-02-14 00:10:00,108.2,108.2,108.15,108.18,595040000.0
2008-02-14 00:15:00,108.18,108.2,108.18,108.18,1293700000.0
2008-02-14 00:20:00,108.18,108.21,108.17,108.205,479200000.0
2008-02-14 00:25:00,108.2,108.25,108.2,108.24,562700000.0
2008-02-14 00:30:00,108.24,108.25,108.24,108.24,135500000.0
2008-02-14 00:35:00,108.24,108.24,108.215,108.225,68600000.0
2008-02-14 00:40:00,108.225,108.23,108.21,108.21,40000000.0
2008-02-14 00:45:00,108.21,108.21,108.16,108.175,113600000.0
2008-02-14 00:50:00,108.175,108.18,108.16,108.18,43600000.0
2008-02-14 00:55:00,108.18,108.185,108.145,108.15,55000000.0
2008-02-14 01:00:00,108.15,108.155,108.12,108.135,150200000.0
2008-02-14 01:05:00,108.135,108.14,108.11,108.115,105100000.0
2008-02-14 01:10:00,108.115,108.13,108.08,108.12,258100000.0
2008-02-14 01:15:00,108.12,108.14,108.12,108.135,113400000.0
2008-02-14 01:20:00,108.135,108.14,108.06,108.065,448500000.0
2008-02-14 01:25:00,108.07,108.11,108.05,108.11,233600000.0
2008-02-14 01:30:00,108.11,108.12,108.11,108.12,129900000.0
2008-02-14 01:35:00,108.125,108.14,108.12,108.125,143700000.0
2008-02-14 01:40:00,108.12,108.165,108.105,108.155,245100000.0
2008-02-14 01:45:00,108.155,108.21,108.15,108.205,445100000.0
2008-02-14 01:50:00,108.205,108.275,108.045,108.26,883600001.0
2008-02-14 01:55:00,108.26,108.29,108.23,108.275,911000000.0
2008-02-14 02:00:00,108.275,108.28,108.19,108.245,533600000.0
2008-02-14 02:05:00,108.245,108.265,108.22,108.255,652099984.0
2008-02-14 02:10:00,108.255,108.26,108.215,108.225,306300000.0
2008-02-14 02:15:00,108.22,108.23,108.2,108.23,286000000.0
2008-02-14 02:20:00,108.23,108.23,108.15,108.18,322300000.0
2008-02-14 02:25:00,108.18,108.21,108.17,108.185,238200000.0
2008-02-14 02:30:00,108.19,108.21,108.15,108.205,230300000.0
2008-02-14 02:35:00,108.205,108.23,108.17,108.23,402300000.0
2008-02-14 02:40:00,108.23,108.23,108.19,108.2,185300000.0
2008-02-14 02:45:00,108.2,108.23,108.19,108.23,200000000.0
2008-02-14 02:50:00,108.23,108.23,108.2,108.22,236300000.0
2008-02-14 02:55:00,108.215,108.23,108.185,108.215,349600000.0
2008-02-14 03:00:00,108.215,108.22,108.17,108.185,355050000.0
2008-02-14 03:05:00,108.185,108.185,108.1,108.11,357000000.0
2008-02-14 03:10:00,108.11,108.12,108.1,108.12,218300000.0
2008-02-14 03:15:00,108.12,108.125,108.06,108.07,231100000.0
2008-02-14 03:20:00,108.07,108.11,108.07,108.105,248100000.0
2008-02-14 03:25:00,108.105,108.13,108.1,108.12,180200000.0
2008-02-14 03:30:00,108.12,108.13,108.11,108.12,122100000.0
2008-02-14 03:35:00,108.12,108.12,108.1,108.1,137300000.0
2008-02-14 03:40:00,108.1,108.11,108.065,108.08,188400000.0
2008-02-14 03:45:00,108.08,108.1,108.07,108.085,195600000.0
2008-02-14 03:50:00,108.085,108.1,108.08,108.08,120000000.0
2008-02-14 03:55:00,108.08,108.1,108.07,108.075,133600000.0
2008-02-14 04:00:00,108.075,108.08,108.03,108.04,277900000.0
2008-02-14 04:05:00,108.04,108.06,108.005,108.055,335600000.0
2008-02-14 04:10:00,108.055,108.06,108.03,108.05,197800000.0
2008-02-14 04:15:00,108.05,108.08,108.045,108.06,222000000.0
2008-02-14 04:20:00,108.06,108.09,108.055,108.07,157300000.0
2008-02-14 04:25:00,108.07,108.11,108.07,108.105,160000000.0
2008-02-14 04:30:00,108.105,108.12,108.09,108.095,207900000.0
2008-02-14 04:35:00,108.095,108.13,108.09,108.12,166800000.0
2008-02-14 04:40:00,108.12,108.13,108.11,108.12,120700000.0
2008-02-14 04:45:00,108.12,108.12,108.08,108.095,142800000.0
2008-02-14 04:50:00,108.095,108.12,108.09,108.11,201500000.0
2008-02-14 04:55:00,108.11,108.13,108.1,108.11,167700000.0
2008-02-14 05:00:00,108.11,108.14,108.1,108.13,115900000.0
2008-02-14 05:05:00,108.13,108.135,108.12,108.135,90700000.0
2008-02-14 05:10:00,108.135,108.135,108.12,108.12,117600000.0
2008-02-14 05:15:00,108.12,108.14,108.12,108.13,69800000.0
2008-02-14 05:20:00,108.13,108.16,108.13,108.15,203400000.0
2008-02-14 05:25:00,108.15,108.15,108.12,108.125,149300000.0
2008-02-14 05:30:00,108.125,108.165,108.125,108.16,203700000.0
2008-02-14 05:35:00,108.16,108.175,108.155,108.16,83000000.0
2008-02-14 05:40:00,108.16,108.17,108.15,108.15,117500000.0
2008-02-14 05:45:00,108.15,108.17,108.15,108.16,266800000.0
2008-02-14 05:50:00,108.16,108.175,108.15,108.17,199600000.0
2008-02-14 05:55:00,108.17,108.175,108.145,108.15,125700000.0
2008-02-14 06:00:00,108.15,108.16,108.14,108.15,78700000.0
2008-02-14 06:05:00,108.15,108.195,108.15,108.18,252400000.0
2008-02-14 06:10:00,108.18,108.18,108.17,108.17,82200000.0
2008-02-14 06:15:00,108.18,108.18,108.16,108.16,95000000.0
2008-02-14 06:20:00,108.165,108.18,108.165,108.18,117100000.0
2008-02-14 06:25:00,108.18,108.18,108.15,108.155,248800000.0
2008-02-14 06:30:00,108.155,108.17,108.115,108.12,182400000.0
2008-02-14 06:35:00,108.13,108.21,108.12,108.19,314300000.0
2008-02-14 06:40:00,108.19,108.21,108.18,108.19,174700000.0
2008-02-14 06:45:00,108.19,108.22,108.175,108.2,358300000.0
2008-02-14 06:50:00,108.2,108.225,108.2,108.21,103900000.0
2008-02-14 06:55:00,108.205,108.23,108.205,108.23,150900000.0
2008-02-14 07:00:00,108.23,108.23,108.2,108.21,143800000.0
2008-02-14 07:05:00,108.21,108.22,108.2,108.22,99800000.0
2008-02-14 07:10:00,108.22,108.22,108.21,108.22,68900000.0
2008-02-14 07:15:00,108.22,108.23,108.21,108.22,114100000.0
2008-02-14 07:20:00,108.22,108.28,108.22,108.27,166400000.0
2008-02-14 07:25:00,108.27,108.28,108.26,108.27,130700000.0
2008-02-14 07:30:00,108.27,108.28,108.25,108.26,140300000.0
2008-02-14 07:35:00,108.26,108.26,108.22,108.23,199900000.0
2008-02-14 07:40:00,108.23,108.255,108.23,108.25,148700000.0
2008-02-14 07:45:00,108.25,108.26,108.235,108.25,172300000.0
2008-02-14 07:50:00,108.255,108.26,108.23,108.24,208800000.0
2008-02-14 07:55:00,108.24,108.25,108.23,108.23,168200000.0
2008-02-14 08:00:00,108.23,108.25,108.18,108.24,400100000.0
2008-02-14 08:05:00,108.24,108.26,108.21,108.22,272200000.0
2008-02-14 08:10:00,108.225,108.245,108.21,108.23,310200000.0
2008-02-14 08:15:00,108.23,108.25,108.23,108.235,188200000.0
2008-02-14 08:20:00,108.235,108.25,108.19,108.19,202400000.0
2008-02-14 08:25:00,108.19,108.215,108.13,108.13,622150000.0
2008-02-14 08:30:00,108.13,108.23,108.13,108.22,526400000.0
2008-02-14 08:35:00,108.22,108.36,108.215,108.33,416600000.0
2008-02-14 08:40:00,108.33,108.35,108.315,108.33,398900000.0
2008-02-14 08:45:00,108.33,108.365,108.33,108.35,335600000.0
2008-02-14 08:50:00,108.35,108.35,108.31,108.32,373000000.0
2008-02-14 08:55:00,108.32,108.335,108.31,108.33,195800000.0
2008-02-14 09:00:00,108.33,108.34,108.275,108.295,848100000.0
2008-02-14 09:05:00,108.295,108.295,108.255,108.29,816900000.0
2008-02-14 09:10:00,108.29,108.31,108.245,108.265,573000000.0
2008-02-14 09:15:00,108.27,108.31,108.25,108.29,624800000.0
2008-02-14 09:20:00,108.29,108.32,108.26,108.28,889000000.0
2008-02-14 09:25:00,108.28,108.29,108.22,108.26,896716646.0
2008-02-14 09:30:00,108.26,108.28,108.21,108.22,742200000.0
2008-02-14 09:35:00,108.22,108.27,108.21,108.27,1698900002.0
2008-02-14 09:40:00,108.27,108.32,108.27,108.32,622199999.0
2008-02-14 09:45:00,108.32,108.34,108.28,108.28,982000000.0
2008-02-14 09:50:00,108.28,108.315,108.27,108.29,1016600000.0
2008-02-14 09:55:00,108.29,108.33,108.25,108.26,1169400000.0
2008-02-14 10:00:00,108.26,108.28,108.23,108.24,614000000.0
2008-02-14 10:05:00,108.24,108.31,108.24,108.27,1754255988.0
2008-02-14 10:10:00,108.27,108.33,108.24,108.31,1298200000.0
2008-02-14 10:15:00,108.305,108.34,108.275,108.31,629900000.0
2008-02-14 10:20:00,108.31,108.33,108.28,108.285,604200000.0
2008-02-14 10:25:00,108.285,108.3,108.26,108.27,639600001.0
2008-02-14 10:30:00,108.27,108.29,108.26,108.275,534400002.0
2008-02-14 10:35:00,108.275,108.305,108.24,108.285,642800000.0
2008-02-14 10:40:00,108.285,108.3,108.24,108.245,601200000.0
2008-02-14 10:45:00,108.245,108.29,108.24,108.28,637300000.0
2008-02-14 10:50:00,108.28,108.29,108.23,108.24,631000001.0
2008-02-14 10:55:00,108.24,108.29,108.23,108.28,497800000.0
2008-02-14 11:00:00,108.28,108.34,108.26,108.33,843000000.0
2008-02-14 11:05:00,108.33,108.34,108.275,108.325,891099999.0
2008-02-14 11:10:00,108.325,108.35,108.285,108.315,1499599999.0
2008-02-14 11:15:00,108.32,108.35,108.31,108.35,399900000.0
2008-02-14 11:20:00,108.35,108.43,108.33,108.37,772200000.0
2008-02-14 11:25:00,108.36,108.37,108.35,108.355,617500000.0
2008-02-14 11:30:00,108.355,108.37,108.33,108.36,1056800001.0
2008-02-14 11:35:00,108.36,108.39,108.35,108.35,473900000.0
2008-02-14 11:40:00,108.35,108.35,108.315,108.315,216000000.0
2008-02-14 11:45:00,108.315,108.345,108.28,108.29,587100000.0
2008-02-14 11:50:00,108.29,108.35,108.28,108.32,400800000.0
2008-02-14 11:55:00,108.32,108.325,108.265,108.28,364100000.0
2008-02-14 12:00:00,108.28,108.29,108.28,108.29,251400000.0
2008-02-14 12:05:00,108.29,108.35,108.26,108.26,448900000.0
2008-02-14 12:10:00,108.26,108.265,108.2,108.23,545600000.0
2008-02-14 12:15:00,108.235,108.28,108.23,108.23,616700000.0
2008-02-14 12:20:00,108.235,108.24,108.23,108.23,247600000.0
2008-02-14 12:25:00,108.23,108.24,108.17,108.195,561400000.0
2008-02-14 12:30:00,108.19,108.21,108.17,108.175,752600003.0
2008-02-14 12:35:00,108.175,108.23,108.17,108.2,379500000.0
2008-02-14 12:40:00,108.2,108.235,108.2,108.23,104100000.0
2008-02-14 12:45:00,108.23,108.235,108.21,108.23,265900000.0
2008-02-14 12:50:00,108.23,108.275,108.23,108.26,311500000.0
2008-02-14 12:55:00,108.26,108.26,108.24,108.245,283200000.0
2008-02-14 13:00:00,108.245,108.29,108.24,108.285,411000000.0
2008-02-14 13:05:00,108.285,108.305,108.285,108.295,222700000.0
2008-02-14 13:10:00,108.295,108.31,108.28,108.3,295900000.0
2008-02-14 13:15:00,108.3,108.34,108.28,108.305,299400000.0
2008-02-14 13:20:00,108.305,108.31,108.265,108.275,483400000.0
2008-02-14 13:25:00,108.275,108.29,108.255,108.28,362200000.0
2008-02-14 13:30:00,108.28,108.32,108.27,108.3,323600000.0
2008-02-14 13:35:00,108.31,108.365,108.27,108.335,524700000.0
2008-02-14 13:40:00,108.335,108.34,108.26,108.27,351400000.0
2008-02-14 13:45:00,108.27,108.32,108.27,108.31,290529914.0
2008-02-14 13:50:00,108.31,108.31,108.27,108.27,247400000.0
2008-02-14 13:55:00,108.27,108.31,108.27,108.305,320500000.0
2008-02-14 14:00:00,108.305,108.315,108.28,108.29,541700000.0
2008-02-14 14:05:00,108.29,108.29,108.24,108.24,411000000.0
2008-02-14 14:10:00,108.24,108.24,108.19,108.19,1775400000.0
2008-02-14 14:15:00,108.19,108.21,108.145,108.185,671000000.0
2008-02-14 14:20:00,108.185,108.27,108.175,108.255,310300000.0
2008-02-14 14:25:00,108.25,108.26,108.22,108.24,425000000.0
2008-02-14 14:30:00,108.24,108.26,108.22,108.255,262900000.0
2008-02-14 14:35:00,108.255,108.29,108.24,108.245,347100001.0
2008-02-14 14:40:00,108.245,108.26,108.22,108.24,224300000.0
2008-02-14 14:45:00,108.24,108.26,108.22,108.255,303400000.0
2008-02-14 14:50:00,108.255,108.255,108.22,108.23,221000000.0
2008-02-14 14:55:00,108.23,108.245,108.215,108.215,297400000.0
2008-02-14 15:00:00,108.215,108.22,108.18,108.185,458300000.0
2008-02-14 15:05:00,108.185,108.2,108.11,108.125,403400000.0
2008-02-14 15:10:00,108.125,108.2,108.1,108.16,720100000.0
2008-02-14 15:15:00,108.16,108.175,108.14,108.15,423800000.0
2008-02-14 15:20:00,108.15,108.165,108.11,108.135,3709899984.0
2008-02-14 15:25:00,108.135,108.17,108.12,108.135,1845699996.0
2008-02-14 15:30:00,108.135,108.36,108.125,108.28,1055150000.0
2008-02-14 15:35:00,108.28,108.31,108.21,108.25,523800000.0
2008-02-14 15:40:00,108.25,108.28,108.19,108.25,700900000.0
2008-02-14 15:45:00,108.25,108.295,108.215,108.27,524200000.0
2008-02-14 15:50:00,108.27,108.33,108.255,108.29,686500000.0
2008-02-14 15:55:00,108.29,108.385,108.285,108.375,444800000.0
2008-02-14 16:00:00,108.375,108.535,108.375,108.535,827400000.0
2008-02-14 16:05:00,108.535,108.58,108.505,108.53,1204500000.0
2008-02-14 16:10:00,108.53,108.61,108.53,108.57,662299999.0
2008-02-14 16:15:00,108.57,108.58,108.475,108.475,982250001.0
2008-02-14 16:20:00,108.475,108.53,108.46,108.51,605600000.0
2008-02-14 16:25:00,108.51,108.51,108.46,108.505,522400000.0
2008-02-14 16:30:00,108.51,108.525,108.415,108.44,964000000.0
2008-02-14 16:35:00,108.44,108.45,108.37,108.39,626004824.0
2008-02-14 16:40:00,108.385,108.42,108.32,108.32,528800000.0
2008-02-14 16:45:00,108.32,108.37,108.31,108.355,905799999.0
2008-02-14 16:50:00,108.355,108.405,108.355,108.375,794400000.0
2008-02-14 16:55:00,108.375,108.46,108.365,108.42,901200000.0
2008-02-14 17:00:00,108.42,108.47,108.31,108.375,963599999.0
2008-02-14 17:05:00,108.37,108.385,108.245,108.265,1358500001.0
2008-02-14 17:10:00,108.265,108.3,108.22,108.295,1541700003.0
2008-02-14 17:15:00,108.295,108.345,108.29,108.325,882599999.0
2008-02-14 17:20:00,108.33,108.38,108.31,108.33,773900001.0
2008-02-14 17:25:00,108.33,108.34,108.275,108.28,495800000.0
2008-02-14 17:30:00,108.28,108.36,108.255,108.3,713000001.0
2008-02-14 17:35:00,108.3,108.31,108.23,108.255,556708892.0
2008-02-14 17:40:00,108.255,108.33,108.25,108.26,630499999.0
2008-02-14 17:45:00,108.26,108.295,108.22,108.29,624400000.0
2008-02-14 17:50:00,108.29,108.33,108.2,108.22,1359700002.0
2008-02-14 17:55:00,108.22,108.235,108.13,108.16,2333599999.0
2008-02-14 18:00:00,108.16,108.18,108.045,108.08,934408007.0
2008-02-14 18:05:00,108.08,108.09,108.01,108.015,958510290.0
2008-02-14 18:10:00,108.015,108.03,107.935,107.96,821500000.0
2008-02-14 18:15:00,107.96,107.96,107.85,107.95,577800001.0
2008-02-14 18:20:00,107.95,107.99,107.92,107.94,493900000.0
2008-02-14 18:25:00,107.94,108.06,107.94,107.99,479600000.0
2008-02-14 18:30:00,107.99,108.03,107.88,107.925,663100000.0
2008-02-14 18:35:00,107.925,107.94,107.835,107.925,705600000.0
2008-02-14 18:40:00,107.93,107.95,107.88,107.88,773100000.0
2008-02-14 18:45:00,107.88,107.96,107.87,107.935,1122800000.0
2008-02-14 18:50:00,107.935,108.03,107.93,107.945,523400000.0
2008-02-14 18:55:00,107.945,107.985,107.925,107.98,497299999.0
2008-02-14 19:00:00,107.98,107.99,107.93,107.945,516500000.0
2008-02-14 19:05:00,107.945,108.07,107.945,108.05,744400000.0
2008-02-14 19:10:00,108.05,108.12,108.03,108.11,405290000.0
2008-02-14 19:15:00,108.11,108.11,108.06,108.07,332700000.0
2008-02-14 19:20:00,108.075,108.1,108.04,108.04,351000000.0
2008-02-14 19:25:00,108.04,108.09,108.02,108.07,607300001.0
2008-02-14 19:30:00,108.07,108.07,108.02,108.05,913700000.0
2008-02-14 19:35:00,108.05,108.09,108.03,108.05,279800000.0
2008-02-14 19:40:00,108.05,108.05,108.01,108.03,451900000.0
2008-02-14 19:45:00,108.03,108.045,107.98,107.98,426200002.0
2008-02-14 19:50:00,107.98,108.0,107.965,107.985,437100001.0
2008-02-14 19:55:00,107.985,107.985,107.89,107.925,1620600000.0
2008-02-14 20:00:00,107.93,107.97,107.92,107.93,436900000.0
2008-02-14 20:05:00,107.93,107.93,107.81,107.835,873400003.0
2008-02-14 20:10:00,107.83,107.88,107.82,107.83,512000000.0
2008-02-14 20:15:00,107.83,107.885,107.82,107.88,462700000.0
2008-02-14 20:20:00,107.88,107.89,107.86,107.88,352800000.0
2008-02-14 20:25:00,107.88,107.89,107.86,107.88,307600000.0
2008-02-14 20:30:00,107.88,107.93,107.88,107.89,338500000.0
2008-02-14 20:35:00,107.89,107.915,107.87,107.89,219800000.0
2008-02-14 20:40:00,107.89,107.935,107.875,107.935,288299999.0
2008-02-14 20:45:00,107.935,107.935,107.89,107.91,408300001.0
2008-02-14 20:50:00,107.91,107.92,107.88,107.9,557200000.0
2008-02-14 20:55:00,107.9,107.96,107.89,107.92,448800000.0
2008-02-14 21:00:00,107.92,107.99,107.92,107.945,894400000.0
2008-02-14 21:05:00,107.945,107.975,107.925,107.96,421700000.0
2008-02-14 21:10:00,107.96,107.98,107.94,107.95,527200000.0
2008-02-14 21:15:00,107.95,107.98,107.93,107.98,435500005.0
2008-02-14 21:20:00,107.98,108.015,107.97,108.01,659300002.0
2008-02-14 21:25:00,108.01,108.01,107.97,107.99,790800001.0
2008-02-14 21:30:00,107.99,108.0,107.98,107.995,291000000.0
2008-02-14 21:35:00,107.995,108.025,107.98,108.005,438050000.0
2008-02-14 21:40:00,108.005,108.025,107.98,108.005,691300000.0
2008-02-14 21:45:00,108.005,108.005,107.755,107.895,1251399995.0
2008-02-14 21:50:00,107.895,107.945,107.87,107.91,841599999.0
2008-02-14 21:55:00,107.91,107.955,107.9,107.94,881799999.0
2008-02-14 22:00:00,107.94,107.95,107.9,107.915,977100000.0
2008-02-14 22:05:00,107.91,107.965,107.895,107.965,730300000.0
2008-02-14 22:10:00,107.965,108.07,107.96,108.06,728700000.0
2008-02-14 22:15:00,108.065,108.115,108.04,108.09,494300000.0
2008-02-14 22:20:00,108.09,108.1,108.045,108.05,1262100001.0
2008-02-14 22:25:00,108.05,108.13,108.05,108.12,475200000.0
2008-02-14 22:30:00,108.12,108.12,108.085,108.1,456200000.0
2008-02-14 22:35:00,108.1,108.1,108.055,108.085,384850002.0
2008-02-14 22:40:00,108.085,108.09,108.005,108.03,370850000.0
2008-02-14 22:45:00,108.03,108.05,108.0,108.05,380500000.0
2008-02-14 22:50:00,108.05,108.05,108.0,108.0,620700000.0
2008-02-14 22:55:00,108.0,108.0,107.955,107.97,256397024.0
2008-02-14 23:00:00,107.97,108.02,107.955,107.985,190700000.0
2008-02-14 23:05:00,107.985,107.99,107.945,107.98,448600000.0
2008-02-14 23:10:00,107.98,107.98,107.92,107.93,215306527.0
2008-02-14 23:15:00,107.93,107.95,107.88,107.935,200900000.0
2008-02-14 23:20:00,107.935,107.97,107.935,107.96,81500000.0
2008-02-14 23:25:00,107.96,107.96,107.92,107.925,105400000.0
2008-02-14 23:30:00,107.925,107.925,107.91,107.92,93700000.0
2008-02-14 23:35:00,107.92,107.92,107.85,107.9,293000000.0
2008-02-14 23:40:00,107.9,107.9,107.86,107.87,230800000.0
2008-02-14 23:45:00,107.87,107.88,107.83,107.85,584700001.0
2008-02-14 23:50:00,107.85,107.865,107.83,107.85,197800000.0
2008-02-14 23:55:00,107.85,107.88,107.84,107.85,510200000.0
2008-02-15 00:00:00,107.84,107.88,107.83,107.865,607100000.0
2008-02-15 00:05:00,107.865,107.865,107.775,107.8,550200000.0
2008-02-15 00:10:00,107.8,107.83,107.8,107.82,1480199996.0
2008-02-15 00:15:00,107.82,107.83,107.81,107.83,1498900000.0
2008-02-15 00:20:00,107.83,107.85,107.82,107.85,382700000.0
2008-02-15 00:25:00,107.85,107.85,107.8,107.83,1833199993.0
2008-02-15 00:30:00,107.83,107.89,107.83,107.865,664800003.0
2008-02-15 00:35:00,107.865,107.87,107.845,107.85,301200000.0
2008-02-15 00:40:00,107.85,107.85,107.815,107.845,151000000.0
2008-02-15 00:45:00,107.845,107.86,107.84,107.86,42900000.0
2008-02-15 00:50:00,107.86,107.86,107.835,107.845,86200000.0
2008-02-15 00:55:00,107.845,107.86,107.835,107.845,62400000.0
2008-02-15 01:00:00,107.845,107.86,107.835,107.85,132000000.0
2008-02-15 01:05:00,107.85,107.855,107.655,107.695,869999991.0
2008-02-15 01:10:00,107.7,107.77,107.645,107.73,1515049999.0
2008-02-15 01:15:00,107.73,107.77,107.725,107.77,413800000.0
2008-02-15 01:20:00,107.77,107.78,107.74,107.78,419100000.0
2008-02-15 01:25:00,107.775,107.84,107.775,107.84,147400000.0
2008-02-15 01:30:00,107.84,107.85,107.825,107.84,161300000.0
2008-02-15 01:35:00,107.84,107.84,107.82,107.83,248000000.0
2008-02-15 01:40:00,107.83,107.84,107.81,107.82,81900000.0
2008-02-15 01:45:00,107.82,107.83,107.79,107.825,95300000.0
2008-02-15 01:50:00,107.825,107.85,107.805,107.84,197100000.0
2008-02-15 01:55:00,107.84,107.85,107.79,107.805,219200000.0
2008-02-15 02:00:00,107.805,107.81,107.79,107.8,153100000.0
2008-02-15 02:05:00,107.8,107.82,107.775,107.82,223700000.0
2008-02-15 02:10:00,107.82,107.87,107.81,107.87,156300000.0
2008-02-15 02:15:00,107.875,107.895,107.84,107.86,373800000.0
2008-02-15 02:20:00,107.86,107.86,107.8,107.8,278000000.0
2008-02-15 02:25:00,107.8,107.83,107.8,107.82,160200000.0
2008-02-15 02:30:00,107.82,107.885,107.81,107.87,386100000.0
2008-02-15 02:35:00,107.87,107.885,107.845,107.855,176100000.0
2008-02-15 02:40:00,107.855,107.91,107.85,107.9,336200000.0
2008-02-15 02:45:00,107.9,107.91,107.88,107.89,207100000.0
2008-02-15 02:50:00,107.89,107.94,107.85,107.935,397100000.0
2008-02-15 02:55:00,107.93,107.93,107.87,107.89,370900000.0
2008-02-15 03:00:00,107.89,107.89,107.86,107.87,273300000.0
2008-02-15 03:05:00,107.87,107.875,107.845,107.86,259500000.0
2008-02-15 03:10:00,107.86,107.86,107.81,107.85,189600000.0
2008-02-15 03:15:00,107.85,107.86,107.83,107.835,157800000.0
2008-02-15 03:20:00,107.835,107.86,107.83,107.85,165100000.0
2008-02-15 03:25:00,107.86,107.89,107.84,107.87,218900000.0
2008-02-15 03:30:00,107.87,107.88,107.86,107.87,81200000.0
2008-02-15 03:35:00,107.87,107.87,107.82,107.83,233100000.0
2008-02-15 03:40:00,107.83,107.855,107.805,107.84,197000000.0
2008-02-15 03:45:00,107.835,107.86,107.82,107.85,135100000.0
2008-02-15 03:50:00,107.85,107.86,107.84,107.86,130500000.0
2008-02-15 03:55:00,107.86,107.88,107.85,107.87,164200000.0
2008-02-15 04:00:00,107.87,107.87,107.85,107.85,190000000.0
2008-02-15 04:05:00,107.85,107.86,107.835,107.86,215800000.0
2008-02-15 04:10:00,107.86,107.86,107.845,107.85,71700000.0
2008-02-15 04:15:00,107.85,107.86,107.845,107.85,140200000.0
2008-02-15 04:20:00,107.85,107.865,107.845,107.85,166400000.0
2008-02-15 04:25:00,107.85,107.87,107.85,107.87,112200000.0
2008-02-15 04:30:00,107.87,107.88,107.86,107.875,65600000.0
2008-02-15 04:35:00,107.875,107.88,107.86,107.865,104700000.0
2008-02-15 04:40:00,107.865,107.875,107.86,107.87,98000000.0
2008-02-15 04:45:00,107.87,107.88,107.81,107.81,230000000.0
2008-02-15 04:50:00,107.815,107.845,107.815,107.845,74900000.0
2008-02-15 04:55:00,107.845,107.845,107.835,107.835,31300000.0
2008-02-15 05:00:00,107.835,107.845,107.83,107.83,113000000.0
2008-02-15 05:05:00,107.83,107.845,107.83,107.845,89700000.0
2008-02-15 05:10:00,107.845,107.85,107.84,107.84,91600000.0
2008-02-15 05:15:00,107.84,107.85,107.84,107.84,110600000.0
2008-02-15 05:20:00,107.84,107.86,107.84,107.855,137500000.0
2008-02-15 05:25:00,107.855,107.87,107.845,107.855,75700000.0
2008-02-15 05:30:00,107.855,107.86,107.85,107.85,121200000.0
2008-02-15 05:35:00,107.85,107.865,107.85,107.86,91000000.0
2008-02-15 05:40:00,107.86,107.86,107.85,107.86,84700000.0
2008-02-15 05:45:00,107.86,107.875,107.86,107.865,79000000.0
2008-02-15 05:50:00,107.865,107.865,107.845,107.845,119400000.0
2008-02-15 05:55:00,107.84,107.855,107.84,107.84,127200000.0
2008-02-15 06:00:00,107.84,107.85,107.81,107.845,318900000.0
2008-02-15 06:05:00,107.845,107.86,107.845,107.85,107400000.0
2008-02-15 06:10:00,107.85,107.85,107.84,107.84,92700000.0
2008-02-15 06:15:00,107.84,107.85,107.835,107.84,77600000.0
2008-02-15 06:20:00,107.84,107.86,107.84,107.845,155000000.0
2008-02-15 06:25:00,107.845,107.85,107.84,107.84,72500000.0
2008-02-15 06:30:00,107.84,107.86,107.84,107.85,116200000.0
2008-02-15 06:35:00,107.85,107.86,107.85,107.85,73800000.0
2008-02-15 06:40:00,107.85,107.865,107.84,107.85,159300000.0
2008-02-15 06:45:00,107.85,107.86,107.85,107.85,78600000.0
2008-02-15 06:50:00,107.85,107.85,107.84,107.845,89400000.0
2008-02-15 06:55:00,107.845,107.875,107.84,107.87,72900000.0
2008-02-15 07:00:00,107.87,107.9,107.865,107.895,245200000.0
2008-02-15 07:05:00,107.895,107.92,107.88,107.9,304300000.0
2008-02-15 07:10:00,107.9,107.93,107.9,107.91,182200000.0
2008-02-15 07:15:00,107.91,107.96,107.91,107.935,293700000.0
2008-02-15 07:20:00,107.935,107.96,107.93,107.93,218500000.0
2008-02-15 07:25:00,107.93,107.935,107.905,107.91,189200000.0
2008-02-15 07:30:00,107.91,107.91,107.86,107.885,404200000.0
2008-02-15 07:35:00,107.885,107.92,107.885,107.91,373300000.0
2008-02-15 07:40:00,107.91,107.96,107.905,107.96,216100000.0
2008-02-15 07:45:00,107.96,108.07,107.96,108.03,401700000.0
2008-02-15 07:50:00,108.03,108.04,107.99,108.03,343400000.0
2008-02-15 07:55:00,108.03,108.04,108.01,108.02,275800000.0
2008-02-15 08:00:00,108.02,108.085,108.01,108.04,306600000.0
2008-02-15 08:05:00,108.04,108.12,108.035,108.09,286000000.0
2008-02-15 08:10:00,108.09,108.1,108.06,108.06,221500000.0
2008-02-15 08:15:00,108.06,108.1,108.03,108.08,282400000.0
2008-02-15 08:20:00,108.08,108.1,108.07,108.09,282800000.0
2008-02-15 08:25:00,108.09,108.095,108.07,108.085,256100000.0
2008-02-15 08:30:00,108.085,108.11,108.03,108.045,291700000.0
2008-02-15 08:35:00,108.045,108.05,108.02,108.045,291300000.0
2008-02-15 08:40:00,108.045,108.06,108.03,108.03,275200000.0
2008-02-15 08:45:00,108.03,108.03,107.985,107.985,231100000.0
2008-02-15 08:50:00,107.985,108.005,107.955,107.96,285500000.0
2008-02-15 08:55:00,107.96,107.985,107.95,107.975,285200000.0
2008-02-15 09:00:00,107.975,108.005,107.955,107.985,376000000.0
2008-02-15 09:05:00,107.985,108.02,107.96,108.01,489500000.0
2008-02-15 09:10:00,108.01,108.105,107.98,108.01,853300000.0
2008-02-15 09:15:00,108.01,108.02,107.98,108.01,372500000.0
2008-02-15 09:20:00,108.01,108.03,108.0,108.01,348200000.0
2008-02-15 09:25:00,108.01,108.12,108.01,108.12,485600000.0
2008-02-15 09:30:00,108.12,108.225,108.06,108.16,1040300002.0
2008-02-15 09:35:00,108.16,108.17,108.12,108.14,681100000.0
2008-02-15 09:40:00,108.14,108.235,108.14,108.2,767400000.0
2008-02-15 09:45:00,108.195,108.2,108.165,108.17,610700000.0
2008-02-15 09:50:00,108.17,108.3,108.16,108.26,559900000.0
2008-02-15 09:55:00,108.26,108.31,108.25,108.27,476600000.0
2008-02-15 10:00:00,108.27,108.28,108.25,108.255,437100000.0
2008-02-15 10:05:00,108.255,108.31,108.25,108.29,565600000.0
2008-02-15 10:10:00,108.29,108.3,108.26,108.26,422700000.0
2008-02-15 10:15:00,108.26,108.28,108.205,108.27,591200000.0
2008-02-15 10:20:00,108.27,108.27,108.235,108.24,329700000.0
2008-02-15 10:25:00,108.24,108.28,108.24,108.27,564200000.0
2008-02-15 10:30:00,108.27,108.275,108.255,108.26,307100000.0
2008-02-15 10:35:00,108.26,108.26,108.215,108.24,558800000.0
2008-02-15 10:40:00,108.24,108.275,108.215,108.27,515700000.0
2008-02-15 10:45:00,108.27,108.29,108.26,108.28,388000000.0
2008-02-15 10:50:00,108.28,108.28,108.235,108.255,423400000.0
2008-02-15 10:55:00,108.255,108.275,108.24,108.26,400800000.0
2008-02-15 11:00:00,108.26,108.27,108.23,108.25,510500000.0
2008-02-15 11:05:00,108.25,108.265,108.22,108.22,494300000.0
2008-02-15 11:10:00,108.22,108.26,108.22,108.25,659000000.0
2008-02-15 11:15:00,108.25,108.26,108.225,108.25,1364599999.0
2008-02-15 11:20:00,108.25,108.27,108.25,108.26,331500000.0
2008-02-15 11:25:00,108.26,108.26,108.22,108.225,269400001.0
2008-02-15 11:30:00,108.225,108.245,108.225,108.235,412400000.0
2008-02-15 11:35:00,108.235,108.25,108.2,108.21,911600001.0
2008-02-15 11:40:00,108.21,108.22,108.155,108.155,285900000.0
2008-02-15 11:45:00,108.15,108.19,108.12,108.135,770599998.0
2008-02-15 11:50:00,108.14,108.18,108.13,108.14,504000000.0
2008-02-15 11:55:00,108.14,108.16,108.13,108.135,443500000.0
2008-02-15 12:00:00,108.135,108.17,108.07,108.08,491200001.0
2008-02-15 12:05:00,108.08,108.21,108.08,108.195,518300001.0
2008-02-15 12:10:00,108.195,108.195,108.03,108.04,538341390.0
2008-02-15 12:15:00,108.04,108.05,107.815,107.82,1529000002.0
2008-02-15 12:20:00,107.83,107.925,107.82,107.9,1920500000.0
2008-02-15 12:25:00,107.9,107.96,107.88,107.935,1601300005.0
2008-02-15 12:30:00,107.935,107.955,107.87,107.885,650399999.0
2008-02-15 12:35:00,107.885,107.97,107.88,107.945,593899998.0
2008-02-15 12:40:00,107.945,107.975,107.92,107.965,463300000.0
2008-02-15 12:45:00,107.965,107.97,107.93,107.94,623500001.0
2008-02-15 12:50:00,107.94,107.97,107.925,107.93,652700000.0
2008-02-15 12:55:00,107.93,107.93,107.835,107.89,1078500001.0
2008-02-15 13:00:00,107.89,107.9,107.83,107.86,442300000.0
2008-02-15 13:05:00,107.86,107.9,107.86,107.895,373900000.0
2008-02-15 13:10:00,107.895,107.9,107.83,107.87,735399998.0
2008-02-15 13:15:00,107.865,107.87,107.815,107.85,717100000.0
2008-02-15 13:20:00,107.85,107.915,107.84,107.89,449300000.0
2008-02-15 13:25:00,107.89,107.895,107.85,107.85,332900000.0
2008-02-15 13:30:00,107.85,107.88,107.825,107.84,302600000.0
2008-02-15 13:35:00,107.84,107.85,107.805,107.84,471035606.0
2008-02-15 13:40:00,107.845,107.94,107.84,107.91,472200000.0
2008-02-15 13:45:00,107.91,107.915,107.825,107.83,356300000.0
2008-02-15 13:50:00,107.83,107.885,107.83,107.87,374200000.0
2008-02-15 13:55:00,107.87,107.91,107.865,107.91,570200000.0
2008-02-15 14:00:00,107.91,107.91,107.75,107.75,820800001.0
2008-02-15 14:05:00,107.745,107.76,107.69,107.76,889600000.0
2008-02-15 14:10:00,107.76,107.765,107.67,107.675,757299999.0
2008-02-15 14:15:00,107.675,107.715,107.655,107.705,229000000.0
2008-02-15 14:20:00,107.705,107.735,107.68,107.695,888699997.0
2008-02-15 14:25:00,107.695,107.79,107.69,107.78,2393899991.0
2008-02-15 14:30:00,107.78,107.83,107.75,107.81,1094000000.0
2008-02-15 14:35:00,107.81,107.81,107.74,107.77,490200000.0
2008-02-15 14:40:00,107.77,107.78,107.74,107.78,842600000.0
2008-02-15 14:45:00,107.78,107.79,107.73,107.76,849200000.0
2008-02-15 14:50:00,107.76,107.79,107.74,107.75,378100000.0
2008-02-15 14:55:00,107.745,107.745,107.665,107.665,861200000.0
2008-02-15 15:00:00,107.665,107.665,107.56,107.63,1781000000.0
2008-02-15 15:05:00,107.63,107.65,107.61,107.61,1424900000.0
2008-02-15 15:10:00,107.61,107.63,107.545,107.545,479700000.0
2008-02-15 15:15:00,107.54,107.61,107.52,107.59,1174700000.0
2008-02-15 15:20:00,107.59,107.63,107.575,107.575,743000000.0
2008-02-15 15:25:00,107.58,107.64,107.56,107.56,692800000.0
2008-02-15 15:30:00,107.56,107.56,107.365,107.42,1359300000.0
2008-02-15 15:35:00,107.42,107.44,107.26,107.33,924899997.0
2008-02-15 15:40:00,107.33,107.39,107.315,107.36,637200000.0
2008-02-15 15:45:00,107.36,107.48,107.36,107.45,844700000.0
2008-02-15 15:50:00,107.45,107.5,107.43,107.46,860600000.0
2008-02-15 15:55:00,107.46,107.53,107.445,107.505,915500000.0
2008-02-15 16:00:00,107.5,107.53,107.46,107.46,459100000.0
2008-02-15 16:05:00,107.46,107.54,107.45,107.5,539900000.0
2008-02-15 16:10:00,107.5,107.56,107.49,107.495,408700000.0
2008-02-15 16:15:00,107.49,107.585,107.49,107.55,477200000.0
2008-02-15 16:20:00,107.55,107.565,107.515,107.52,276400000.0
2008-02-15 16:25:00,107.52,107.63,107.52,107.58,674000000.0
2008-02-15 16:30:00,107.58,107.66,107.525,107.655,1007300000.0
2008-02-15 16:35:00,107.655,107.67,107.57,107.62,832500000.0
2008-02-15 16:40:00,107.62,107.71,107.605,107.67,662600000.0
2008-02-15 16:45:00,107.67,107.68,107.63,107.66,719600000.0
2008-02-15 16:50:00,107.66,107.66,107.56,107.56,701600000.0
2008-02-15 16:55:00,107.56,107.56,107.46,107.465,1256999999.0
2008-02-15 17:00:00,107.465,107.525,107.445,107.475,1012250001.0
2008-02-15 17:05:00,107.475,107.495,107.39,107.485,1649900001.0
2008-02-15 17:10:00,107.485,107.66,107.485,107.605,777050000.0
2008-02-15 17:15:00,107.61,107.67,107.59,107.64,611900000.0
2008-02-15 17:20:00,107.64,107.655,107.59,107.63,576600000.0
2008-02-15 17:25:00,107.63,107.67,107.63,107.645,639200000.0
2008-02-15 17:30:00,107.64,107.83,107.63,107.71,934200000.0
2008-02-15 17:35:00,107.71,107.74,107.69,107.72,596148920.0
2008-02-15 17:40:00,107.72,107.73,107.65,107.675,820600000.0
2008-02-15 17:45:00,107.675,107.685,107.63,107.65,864600004.0
2008-02-15 17:50:00,107.65,107.7,107.59,107.6,883500000.0
2008-02-15 17:55:00,107.6,107.665,107.6,107.61,1044200000.0
2008-02-15 18:00:00,107.61,107.69,107.605,107.64,805450001.0
2008-02-15 18:05:00,107.64,107.68,107.585,107.62,955400003.0
2008-02-15 18:10:00,107.62,107.69,107.61,107.665,525400000.0
2008-02-15 18:15:00,107.665,107.67,107.62,107.64,436100000.0
2008-02-15 18:20:00,107.64,107.66,107.61,107.635,680400000.0
2008-02-15 18:25:00,107.635,107.66,107.605,107.66,404100000.0
2008-02-15 18:30:00,107.655,107.67,107.62,107.64,447900000.0
2008-02-15 18:35:00,107.64,107.67,107.56,107.57,659500000.0
2008-02-15 18:40:00,107.57,107.62,107.56,107.605,637899999.0
2008-02-15 18:45:00,107.605,107.63,107.595,107.61,425700000.0
2008-02-15 18:50:00,107.61,107.685,107.59,107.67,700600000.0
2008-02-15 18:55:00,107.67,107.69,107.65,107.67,431300000.0
2008-02-15 19:00:00,107.67,107.735,107.67,107.68,914700000.0
2008-02-15 19:05:00,107.68,107.74,107.67,107.715,709300000.0
2008-02-15 19:10:00,107.715,107.735,107.67,107.67,662800000.0
2008-02-15 19:15:00,107.67,107.695,107.66,107.67,396500000.0
2008-02-15 19:20:00,107.67,107.705,107.64,107.65,507799998.0
2008-02-15 19:25:00,107.65,107.66,107.555,107.57,557900000.0
2008-02-15 19:30:00,107.57,107.585,107.51,107.51,853000000.0
2008-02-15 19:35:00,107.51,107.61,107.505,107.59,659600001.0
2008-02-15 19:40:00,107.59,107.61,107.585,107.59,325500000.0
2008-02-15 19:45:00,107.59,107.675,107.58,107.665,282800000.0
2008-02-15 19:50:00,107.655,107.675,107.645,107.67,163000000.0
2008-02-15 19:55:00,107.67,107.67,107.62,107.645,320100000.0
2008-02-15 20:00:00,107.645,107.65,107.605,107.605,279175726.0
2008-02-15 20:05:00,107.605,107.62,107.565,107.565,684100001.0
2008-02-15 20:10:00,107.565,107.69,107.56,107.69,775099998.0
2008-02-15 20:15:00,107.69,107.705,107.62,107.625,456000000.0
2008-02-15 20:20:00,107.625,107.675,107.6,107.625,211100000.0
2008-02-15 20:25:00,107.625,107.625,107.565,107.58,160600000.0
2008-02-15 20:30:00,107.58,107.59,107.565,107.59,350400000.0
2008-02-15 20:35:00,107.59,107.59,107.58,107.59,136000000.0
2008-02-15 20:40:00,107.59,107.655,107.59,107.655,406700000.0
2008-02-15 20:45:00,107.655,107.68,107.645,107.68,357950000.0
2008-02-15 20:50:00,107.68,107.705,107.655,107.66,402950000.0
2008-02-15 20:55:00,107.66,107.69,107.655,107.68,765200001.0
2008-02-15 21:00:00,107.68,107.71,107.64,107.66,430100001.0
2008-02-15 21:05:00,107.66,107.69,107.65,107.65,545800000.0
2008-02-15 21:10:00,107.65,107.68,107.65,107.655,1050200000.0
2008-02-15 21:15:00,107.655,107.66,107.6,107.64,655900000.0
2008-02-15 21:20:00,107.64,107.66,107.61,107.635,531800000.0
2008-02-15 21:25:00,107.635,107.655,107.63,107.645,347025000.0
2008-02-15 21:30:00,107.645,107.68,107.645,107.67,564000000.0
2008-02-15 21:35:00,107.67,107.68,107.63,107.67,341600004.0
2008-02-15 21:40:00,107.67,107.68,107.63,107.66,589200003.0
2008-02-15 21:45:00,107.66,107.67,107.635,107.64,836700003.0
2008-02-15 21:50:00,107.64,107.69,107.64,107.685,280300000.0
2008-02-15 21:55:00,107.685,107.7,107.67,107.68,360200000.0
2008-02-15 22:00:00,107.68,107.69,107.67,107.685,92000000.0
2008-02-15 22:05:00,107.685,107.71,107.67,107.71,225875955.0
2008-02-15 22:10:00,107.71,107.72,107.71,107.72,211600000.0
2008-02-15 22:15:00,107.72,107.73,107.71,107.72,223000000.0
2008-02-15 22:20:00,107.72,107.725,107.685,107.695,2736699998.0
2008-02-15 22:25:00,107.695,107.725,107.695,107.705,1781100002.0
2008-02-15 22:30:00,107.705,107.72,107.695,107.7,846200000.0
2008-02-15 22:35:00,107.7,107.73,107.7,107.73,84400000.0
2008-02-15 22:40:00,107.73,107.74,107.72,107.73,277100000.0
2008-02-15 22:45:00,107.73,107.83,107.72,107.8,408428674.0
2008-02-15 22:50:00,107.795,107.85,107.795,107.805,348100000.0
2008-02-15 22:55:00,107.805,107.82,107.8,107.81,232500000.0
2008-02-15 23:00:00,107.81,107.815,107.8,107.81,19700000.0
2008-02-18 00:00:00,107.8,107.82,107.78,107.81,129600000.0
2008-02-18 00:05:00,107.8,107.82,107.8,107.81,64800000.0
2008-02-18 00:10:00,107.83,107.87,107.72,107.72,162000000.0
2008-02-18 00:15:00,107.75,107.81,107.74,107.8,2359400000.0
2008-02-18 00:20:00,107.8,107.8,107.74,107.77,710100000.0
2008-02-18 00:25:00,107.77,107.8,107.77,107.8,1470900000.0
2008-02-18 00:30:00,107.8,107.81,107.79,107.8,1294500000.0
2008-02-18 00:35:00,107.8,107.82,107.8,107.805,337500000.0
2008-02-18 00:40:00,107.805,107.81,107.805,107.81,304800000.0
2008-02-18 00:45:00,107.81,107.81,107.785,107.79,450900000.0
2008-02-18 00:50:00,107.79,107.83,107.79,107.815,400200000.0
2008-02-18 00:55:00,107.815,107.83,107.81,107.81,350200000.0
2008-02-18 01:00:00,107.81,107.835,107.79,107.825,578400000.0
2008-02-18 01:05:00,107.825,107.83,107.815,107.825,640300000.0
2008-02-18 01:10:00,107.825,107.875,107.825,107.86,2228300000.0
2008-02-18 01:15:00,107.86,107.87,107.85,107.865,648400000.0
2008-02-18 01:20:00,107.865,107.88,107.86,107.88,416700000.0
2008-02-18 01:25:00,107.88,107.91,107.87,107.91,2255399998.0
2008-02-18 01:30:00,107.91,107.91,107.885,107.9,606800000.0
2008-02-18 01:35:00,107.9,107.92,107.9,107.9,1102099982.0
2008-02-18 01:40:00,107.9,107.91,107.88,107.885,764500003.0
2008-02-18 01:45:00,107.885,107.885,107.79,107.805,450000000.0
2008-02-18 01:50:00,107.805,107.81,107.785,107.805,88000000.0
2008-02-18 01:55:00,107.805,107.82,107.79,107.8,141100000.0
2008-02-18 02:00:00,107.8,107.85,107.79,107.81,187600000.0
2008-02-18 02:05:00,107.81,107.835,107.81,107.82,105500000.0
2008-02-18 02:10:00,107.82,107.845,107.82,107.835,90600000.0
2008-02-18 02:15:00,107.835,107.92,107.835,107.895,250000000.0
2008-02-18 02:20:00,107.895,107.9,107.86,107.865,211950000.0
2008-02-18 02:25:00,107.865,107.9,107.84,107.87,256100000.0
2008-02-18 02:30:00,107.87,107.88,107.86,107.87,99800000.0
2008-02-18 02:35:00,107.87,107.9,107.87,107.89,162000000.0
2008-02-18 02:40:00,107.89,107.995,107.89,107.93,240000000.0
2008-02-18 02:45:00,107.93,107.95,107.91,107.94,161600000.0
2008-02-18 02:50:00,107.94,107.94,107.84,107.85,327600000.0
2008-02-18 02:55:00,107.85,107.87,107.835,107.845,283600000.0
2008-02-18 03:00:00,107.845,107.88,107.84,107.86,273200000.0
2008-02-18 03:05:00,107.86,107.89,107.84,107.89,211200000.0
2008-02-18 03:10:00,107.89,107.91,107.88,107.9,134400000.0
2008-02-18 03:15:00,107.9,107.91,107.88,107.88,170100000.0
2008-02-18 03:20:00,107.88,107.89,107.845,107.86,215300000.0
2008-02-18 03:25:00,107.86,107.86,107.82,107.835,294000000.0
2008-02-18 03:30:00,107.83,107.86,107.83,107.85,168300000.0
2008-02-18 03:35:00,107.85,107.85,107.83,107.845,155300000.0
2008-02-18 03:40:00,107.845,107.855,107.84,107.845,76600000.0
2008-02-18 03:45:00,107.845,107.86,107.84,107.855,61600000.0
2008-02-18 03:50:00,107.855,107.86,107.84,107.86,117500000.0
2008-02-18 03:55:00,107.86,107.87,107.845,107.855,130100000.0
2008-02-18 04:00:00,107.855,107.855,107.84,107.85,87600000.0
2008-02-18 04:05:00,107.85,107.88,107.84,107.88,243700000.0
2008-02-18 04:10:00,107.88,107.88,107.865,107.875,90400000.0
2008-02-18 04:15:00,107.875,107.88,107.865,107.865,88000000.0
2008-02-18 04:20:00,107.865,107.865,107.84,107.845,118000000.0
2008-02-18 04:25:00,107.845,107.86,107.84,107.855,71100000.0
2008-02-18 04:30:00,107.855,107.86,107.84,107.85,77900000.0
2008-02-18 04:35:00,107.85,107.86,107.84,107.85,58500000.0
2008-02-18 04:40:00,107.85,107.855,107.84,107.855,59200000.0
2008-02-18 04:45:00,107.855,107.86,107.84,107.84,96500000.0
2008-02-18 04:50:00,107.84,107.86,107.84,107.86,101000000.0
2008-02-18 04:55:00,107.86,107.87,107.85,107.87,106000000.0
2008-02-18 05:00:00,107.87,107.88,107.86,107.87,146300000.0
2008-02-18 05:05:00,107.87,107.89,107.87,107.89,105100000.0
2008-02-18 05:10:00,107.89,107.89,107.875,107.875,178800000.0
2008-02-18 05:15:00,107.875,107.875,107.86,107.87,178600000.0
2008-02-18 05:20:00,107.87,107.87,107.86,107.86,70100000.0
2008-02-18 05:25:00,107.86,107.87,107.84,107.855,107900000.0
2008-02-18 05:30:00,107.855,107.86,107.84,107.85,86000000.0
2008-02-18 05:35:00,107.85,107.875,107.85,107.86,108700000.0
2008-02-18 05:40:00,107.86,107.86,107.86,107.86,21000000.0
2008-02-18 05:45:00,107.86,107.86,107.825,107.83,213300000.0
2008-02-18 05:50:00,107.83,107.83,107.805,107.805,184300000.0
2008-02-18 05:55:00,107.805,107.805,107.79,107.805,58150000.0
2008-02-18 06:00:00,107.805,107.805,107.75,107.775,251400000.0
2008-02-18 06:05:00,107.775,107.825,107.77,107.815,268400000.0
2008-02-18 06:10:00,107.815,107.835,107.805,107.83,287200000.0
2008-02-18 06:15:00,107.83,107.83,107.78,107.805,264600000.0
2008-02-18 06:20:00,107.805,107.825,107.79,107.795,123100000.0
2008-02-18 06:25:00,107.795,107.795,107.77,107.78,235800000.0
2008-02-18 06:30:00,107.79,107.835,107.79,107.83,136000000.0
2008-02-18 06:35:00,107.83,107.85,107.815,107.825,173400000.0
2008-02-18 06:40:00,107.825,107.835,107.81,107.835,76200000.0
2008-02-18 06:45:00,107.835,107.84,107.81,107.83,139200000.0
2008-02-18 06:50:00,107.83,107.855,107.81,107.81,135000000.0
2008-02-18 06:55:00,107.81,107.835,107.81,107.82,111800000.0
2008-02-18 07:00:00,107.82,107.84,107.815,107.835,141400000.0
2008-02-18 07:05:00,107.835,107.87,107.82,107.84,240600000.0
2008-02-18 07:10:00,107.84,107.84,107.815,107.815,227700000.0
2008-02-18 07:15:00,107.815,107.835,107.8,107.83,329100000.0
2008-02-18 07:20:00,107.83,107.86,107.805,107.82,287900000.0
2008-02-18 07:25:00,107.82,107.85,107.82,107.835,151400000.0
2008-02-18 07:30:00,107.835,107.835,107.805,107.81,147700000.0
2008-02-18 07:35:00,107.81,107.81,107.78,107.79,139600000.0
2008-02-18 07:40:00,107.79,107.82,107.79,107.815,93600000.0
2008-02-18 07:45:00,107.815,107.815,107.805,107.81,82400000.0
2008-02-18 07:50:00,107.81,107.815,107.805,107.805,213300000.0
2008-02-18 07:55:00,107.805,107.84,107.79,107.84,236700000.0
2008-02-18 08:00:00,107.835,107.855,107.8,107.815,143100000.0
2008-02-18 08:05:00,107.82,107.84,107.815,107.84,121800000.0
2008-02-18 08:10:00,107.84,107.87,107.84,107.85,416800000.0
2008-02-18 08:15:00,107.85,107.87,107.845,107.845,270800000.0
2008-02-18 08:20:00,107.845,107.85,107.82,107.84,164000000.0
2008-02-18 08:25:00,107.84,107.84,107.81,107.82,300500000.0
2008-02-18 08:30:00,107.82,107.83,107.815,107.82,115900000.0
2008-02-18 08:35:00,107.82,107.83,107.82,107.825,109800000.0
2008-02-18 08:40:00,107.825,107.86,107.825,107.85,242900000.0
2008-02-18 08:45:00,107.85,107.85,107.83,107.835,106100000.0
2008-02-18 08:50:00,107.835,107.85,107.83,107.84,121900000.0
2008-02-18 08:55:00,107.84,107.85,107.84,107.85,144700000.0
2008-02-18 09:00:00,107.85,107.85,107.83,107.835,325200000.0
2008-02-18 09:05:00,107.835,107.85,107.83,107.845,179600000.0
2008-02-18 09:10:00,107.845,107.85,107.835,107.84,183800000.0
2008-02-18 09:15:00,107.84,107.85,107.84,107.84,82000000.0
2008-02-18 09:20:00,107.84,107.85,107.84,107.85,189500000.0
2008-02-18 09:25:00,107.85,107.91,107.85,107.91,403500000.0
2008-02-18 09:30:00,107.91,107.91,107.84,107.875,372400000.0
2008-02-18 09:35:00,107.875,107.92,107.875,107.92,429200000.0
2008-02-18 09:40:00,107.92,107.94,107.91,107.92,405900000.0
2008-02-18 09:45:00,107.92,107.925,107.9,107.925,405950000.0
2008-02-18 09:50:00,107.925,107.97,107.925,107.94,418100000.0
2008-02-18 09:55:00,107.94,108.01,107.92,108.01,752000000.0
2008-02-18 10:00:00,108.01,108.07,108.01,108.02,624800000.0
2008-02-18 10:05:00,108.025,108.03,107.985,108.0,675700000.0
2008-02-18 10:10:00,108.0,108.01,107.95,107.955,500100000.0
2008-02-18 10:15:00,107.955,107.98,107.94,107.945,419500000.0
2008-02-18 10:20:00,107.945,107.98,107.93,107.97,587400000.0
2008-02-18 10:25:00,107.97,107.99,107.97,107.99,391700000.0
2008-02-18 10:30:00,107.99,108.01,107.97,107.99,511800000.0
2008-02-18 10:35:00,107.99,108.06,107.99,108.05,363900000.0
2008-02-18 10:40:00,108.05,108.09,108.04,108.07,479800000.0
2008-02-18 10:45:00,108.07,108.115,108.055,108.055,446900000.0
2008-02-18 10:50:00,108.055,108.085,108.02,108.08,553000000.0
2008-02-18 10:55:00,108.08,108.14,108.06,108.14,466600000.0
2008-02-18 11:00:00,108.14,108.14,108.11,108.12,308600000.0
2008-02-18 11:05:00,108.12,108.19,108.11,108.18,715599994.0
2008-02-18 11:10:00,108.18,108.24,108.165,108.18,882099999.0
2008-02-18 11:15:00,108.18,108.23,108.17,108.18,608000000.0
2008-02-18 11:20:00,108.18,108.26,108.17,108.245,1688599997.0
2008-02-18 11:25:00,108.245,108.28,108.24,108.27,556500000.0
2008-02-18 11:30:00,108.27,108.32,108.245,108.25,845900000.0
2008-02-18 11:35:00,108.25,108.29,108.23,108.26,457200000.0
2008-02-18 11:40:00,108.26,108.265,108.21,108.23,768800000.0
2008-02-18 11:45:00,108.23,108.26,108.21,108.22,532000000.0
2008-02-18 11:50:00,108.22,108.24,108.2,108.235,500000000.0
2008-02-18 11:55:00,108.235,108.26,108.2,108.2,378200000.0
2008-02-18 12:00:00,108.2,108.26,108.19,108.25,528300000.0
2008-02-18 12:05:00,108.25,108.26,108.24,108.24,197800000.0
2008-02-18 12:10:00,108.24,108.26,108.225,108.25,367000000.0
2008-02-18 12:15:00,108.24,108.27,108.24,108.255,337200000.0
2008-02-18 12:20:00,108.255,108.26,108.23,108.235,231700000.0
2008-02-18 12:25:00,108.23,108.245,108.205,108.22,434400000.0
2008-02-18 12:30:00,108.22,108.23,108.21,108.22,1115700000.0
2008-02-18 12:35:00,108.22,108.24,108.18,108.19,976300001.0
2008-02-18 12:40:00,108.19,108.21,108.16,108.165,1274999999.0
2008-02-18 12:45:00,108.165,108.185,108.15,108.16,730800002.0
2008-02-18 12:50:00,108.16,108.18,108.155,108.165,699499998.0
2008-02-18 12:55:00,108.165,108.165,108.09,108.09,801099999.0
2008-02-18 13:00:00,108.09,108.12,108.065,108.09,418749999.0
2008-02-18 13:05:00,108.09,108.15,108.07,108.14,1418100000.0
2008-02-18 13:10:00,108.14,108.18,108.13,108.18,387400000.0
2008-02-18 13:15:00,108.18,108.18,108.17,108.18,270100000.0
2008-02-18 13:20:00,108.18,108.215,108.18,108.21,338300001.0
2008-02-18 13:25:00,108.21,108.23,108.18,108.195,739900000.0
2008-02-18 13:30:00,108.195,108.195,108.17,108.19,374700000.0
2008-02-18 13:35:00,108.19,108.22,108.19,108.205,1640700000.0
2008-02-18 13:40:00,108.205,108.27,108.205,108.23,499400000.0
2008-02-18 13:45:00,108.23,108.27,108.22,108.255,348500000.0
2008-02-18 13:50:00,108.255,108.26,108.235,108.25,280800000.0
2008-02-18 13:55:00,108.25,108.27,108.23,108.235,202900000.0
2008-02-18 14:00:00,108.235,108.24,108.21,108.22,364000000.0
2008-02-18 14:05:00,108.22,108.22,108.175,108.195,226000000.0
2008-02-18 14:10:00,108.195,108.25,108.19,108.25,186700000.0
2008-02-18 14:15:00,108.25,108.275,108.25,108.27,374200000.0
2008-02-18 14:20:00,108.27,108.28,108.26,108.265,238800000.0
2008-02-18 14:25:00,108.265,108.265,108.25,108.25,196100000.0
2008-02-18 14:30:00,108.25,108.255,108.21,108.24,222300000.0
2008-02-18 14:35:00,108.24,108.24,108.19,108.2,176800000.0
2008-02-18 14:40:00,108.21,108.25,108.2,108.23,316600000.0
2008-02-18 14:45:00,108.23,108.25,108.21,108.22,222300000.0
2008-02-18 14:50:00,108.22,108.225,108.195,108.205,152700000.0
2008-02-18 14:55:00,108.205,108.205,108.16,108.18,225800000.0
2008-02-18 15:00:00,108.18,108.18,108.14,108.16,378100000.0
2008-02-18 15:05:00,108.16,108.19,108.15,108.17,253300000.0
2008-02-18 15:10:00,108.17,108.21,108.15,108.2,279700000.0
2008-02-18 15:15:00,108.195,108.21,108.14,108.15,245400000.0
2008-02-18 15:20:00,108.15,108.215,108.15,108.205,643200000.0
2008-02-18 15:25:00,108.205,108.21,108.125,108.14,413500000.0
2008-02-18 15:30:00,108.14,108.18,108.09,108.13,730200000.0
2008-02-18 15:35:00,108.13,108.13,108.055,108.06,523500001.0
2008-02-18 15:40:00,108.06,108.1,108.035,108.09,1050399997.0
2008-02-18 15:45:00,108.09,108.13,108.085,108.115,474400000.0
2008-02-18 15:50:00,108.115,108.13,108.105,108.12,419800000.0
2008-02-18 15:55:00,108.12,108.13,108.105,108.105,302700000.0
2008-02-18 16:00:00,108.105,108.115,108.1,108.115,714100000.0
2008-02-18 16:05:00,108.115,108.125,108.1,108.11,285600000.0
2008-02-18 16:10:00,108.11,108.11,108.075,108.11,1031800000.0
2008-02-18 16:15:00,108.11,108.14,108.105,108.14,200000000.0
2008-02-18 16:20:00,108.14,108.18,108.14,108.16,301700000.0
2008-02-18 16:25:00,108.16,108.175,108.14,108.165,308300000.0
2008-02-18 16:30:00,108.165,108.17,108.1,108.14,386000000.0
2008-02-18 16:35:00,108.14,108.16,108.14,108.16,114300000.0
2008-02-18 16:40:00,108.16,108.19,108.15,108.18,334300000.0
2008-02-18 16:45:00,108.18,108.19,108.15,108.16,303300000.0
2008-02-18 16:50:00,108.16,108.165,108.11,108.14,472700000.0
2008-02-18 16:55:00,108.14,108.18,108.12,108.17,586300000.0
2008-02-18 17:00:00,108.17,108.22,108.155,108.18,449800000.0
2008-02-18 17:05:00,108.18,108.2,108.16,108.17,475300000.0
2008-02-18 17:10:00,108.17,108.185,108.165,108.17,259900000.0
2008-02-18 17:15:00,108.17,108.18,108.135,108.14,417000000.0
2008-02-18 17:20:00,108.14,108.16,108.125,108.145,341200000.0
2008-02-18 17:25:00,108.14,108.18,108.115,108.165,679999999.0
2008-02-18 17:30:00,108.165,108.17,108.145,108.16,841599993.0
2008-02-18 17:35:00,108.16,108.2,108.16,108.185,412200001.0
2008-02-18 17:40:00,108.185,108.2,108.145,108.16,326200000.0
2008-02-18 17:45:00,108.16,108.18,108.135,108.155,318400000.0
2008-02-18 17:50:00,108.155,108.18,108.14,108.17,261100000.0
2008-02-18 17:55:00,108.17,108.22,108.16,108.205,281600000.0
2008-02-18 18:00:00,108.2,108.215,108.13,108.2,238500000.0
2008-02-18 18:05:00,108.2,108.215,108.18,108.185,349900000.0
2008-02-18 18:10:00,108.185,108.24,108.18,108.23,302500000.0
2008-02-18 18:15:00,108.23,108.24,108.195,108.215,453700000.0
2008-02-18 18:20:00,108.215,108.23,108.18,108.195,333600000.0
2008-02-18 18:25:00,108.185,108.21,108.15,108.16,533200000.0
2008-02-18 18:30:00,108.16,108.16,108.005,108.02,2486800000.0
2008-02-18 18:35:00,108.02,108.115,108.015,108.08,1542500000.0
2008-02-18 18:40:00,108.08,108.165,108.08,108.15,220000000.0
2008-02-18 18:45:00,108.15,108.16,108.105,108.11,224200000.0
2008-02-18 18:50:00,108.11,108.14,108.105,108.135,167200000.0
2008-02-18 18:55:00,108.135,108.18,108.13,108.17,175600000.0
2008-02-18 19:00:00,108.17,108.19,108.165,108.18,152100000.0
2008-02-18 19:05:00,108.18,108.18,108.17,108.17,131900000.0
2008-02-18 19:10:00,108.17,108.195,108.16,108.185,199800000.0
2008-02-18 19:15:00,108.185,108.19,108.16,108.16,105300000.0
2008-02-18 19:20:00,108.16,108.17,108.16,108.17,93400000.0
2008-02-18 19:25:00,108.17,108.19,108.16,108.165,607100000.0
2008-02-18 19:30:00,108.165,108.18,108.165,108.175,187900000.0
2008-02-18 19:35:00,108.175,108.18,108.16,108.16,316100000.0
2008-02-18 19:40:00,108.16,108.19,108.16,108.19,255800000.0
2008-02-18 19:45:00,108.19,108.205,108.17,108.19,529500000.0
2008-02-18 19:50:00,108.19,108.21,108.16,108.17,162300000.0
2008-02-18 19:55:00,108.165,108.18,108.15,108.17,407500001.0
2008-02-18 20:00:00,108.17,108.175,108.15,108.15,273000000.0
2008-02-18 20:05:00,108.15,108.16,108.145,108.16,469000000.0
2008-02-18 20:10:00,108.155,108.19,108.14,108.19,309700000.0
2008-02-18 20:15:00,108.19,108.2,108.18,108.18,144300000.0
2008-02-18 20:20:00,108.18,108.18,108.17,108.17,228200000.0
2008-02-18 20:25:00,108.17,108.18,108.17,108.18,62300000.0
2008-02-18 20:30:00,108.18,108.18,108.16,108.17,83300000.0
2008-02-18 20:35:00,108.17,108.19,108.17,108.19,45500000.0
2008-02-18 20:40:00,108.19,108.2,108.18,108.2,40400000.0
2008-02-18 20:45:00,108.2,108.2,108.2,108.2,32800000.0
2008-02-18 20:50:00,108.2,108.22,108.19,108.19,203200000.0
2008-02-18 20:55:00,108.19,108.19,108.15,108.16,319900000.0
2008-02-18 21:00:00,108.16,108.17,108.15,108.17,176900000.0
2008-02-18 21:05:00,108.17,108.18,108.13,108.15,269300000.0
2008-02-18 21:10:00,108.15,108.17,108.15,108.17,150900002.0
2008-02-18 21:15:00,108.17,108.18,108.17,108.18,50900000.0
2008-02-18 21:20:00,108.18,108.18,108.17,108.175,99100000.0
2008-02-18 21:25:00,108.175,108.21,108.17,108.205,308200000.0
2008-02-18 21:30:00,108.205,108.22,108.2,108.21,140300000.0
2008-02-18 21:35:00,108.21,108.24,108.21,108.23,552700001.0
2008-02-18 21:40:00,108.23,108.24,108.23,108.23,198600000.0
2008-02-18 21:45:00,108.23,108.24,108.23,108.23,221500000.0
2008-02-18 21:50:00,108.23,108.24,108.22,108.24,584600000.0
2008-02-18 21:55:00,108.24,108.25,108.23,108.24,334800000.0
2008-02-18 22:00:00,108.24,108.24,108.23,108.235,338000000.0
2008-02-18 22:05:00,108.235,108.235,108.225,108.225,578800000.0
2008-02-18 22:10:00,108.225,108.24,108.225,108.235,641900000.0
2008-02-18 22:15:00,108.235,108.24,108.22,108.225,556700000.0
2008-02-18 22:20:00,108.225,108.23,108.225,108.225,357600000.0
2008-02-18 22:25:00,108.225,108.23,108.225,108.23,115200000.0
2008-02-18 22:30:00,108.23,108.23,108.22,108.22,303500000.0
2008-02-18 22:35:00,108.22,108.22,108.22,108.22,371100000.0
2008-02-18 22:40:00,108.22,108.22,108.195,108.195,136600000.0
2008-02-18 22:45:00,108.195,108.195,108.18,108.18,409100000.0
2008-02-18 22:50:00,108.18,108.18,108.16,108.17,317600000.0
2008-02-18 22:55:00,108.17,108.18,108.17,108.17,246700000.0
2008-02-18 23:00:00,108.17,108.215,108.17,108.215,518900000.0
2008-02-18 23:05:00,108.215,108.25,108.2,108.25,562500000.0
2008-02-18 23:10:00,108.25,108.25,108.23,108.23,80500000.0
2008-02-18 23:15:00,108.23,108.24,108.23,108.23,43700000.0
2008-02-18 23:20:00,108.23,108.23,108.22,108.23,237800000.0
2008-02-18 23:25:00,108.23,108.26,108.23,108.245,146100000.0
2008-02-18 23:30:00,108.245,108.25,108.225,108.225,278700000.0
2008-02-18 23:35:00,108.225,108.24,108.215,108.215,231500000.0
2008-02-18 23:40:00,108.215,108.215,108.21,108.215,218900000.0
2008-02-18 23:45:00,108.215,108.22,108.215,108.215,124500000.0
2008-02-18 23:50:00,108.215,108.24,108.215,108.23,239100000.0
2008-02-18 23:55:00,108.23,108.24,108.225,108.225,82800000.0
2008-02-19 00:00:00,108.225,108.225,108.19,108.19,274100000.0
2008-02-19 00:05:00,108.19,108.19,108.11,108.16,644700000.0
2008-02-19 00:10:00,108.16,108.18,108.15,108.16,232100000.0
2008-02-19 00:15:00,108.16,108.16,108.1,108.14,341700000.0
2008-02-19 00:20:00,108.14,108.14,108.14,108.14,175400000.0
2008-02-19 00:25:00,108.14,108.14,108.14,108.14,180400000.0
2008-02-19 00:30:00,108.14,108.145,108.12,108.125,135900000.0
2008-02-19 00:35:00,108.125,108.15,108.12,108.14,384000000.0
2008-02-19 00:40:00,108.14,108.17,108.13,108.14,195700000.0
2008-02-19 00:45:00,108.14,108.15,108.125,108.13,357300000.0
2008-02-19 00:50:00,108.13,108.135,108.105,108.12,247500000.0
2008-02-19 00:55:00,108.12,108.14,108.12,108.13,85800000.0
2008-02-19 01:00:00,108.13,108.15,108.12,108.14,221800000.0
2008-02-19 01:05:00,108.14,108.19,108.14,108.19,573200000.0
2008-02-19 01:10:00,108.19,108.23,108.19,108.215,420900000.0
2008-02-19 01:15:00,108.21,108.22,108.21,108.215,106900000.0
2008-02-19 01:20:00,108.215,108.22,108.15,108.175,341500000.0
2008-02-19 01:25:00,108.175,108.185,108.17,108.17,132600000.0
2008-02-19 01:30:00,108.17,108.19,108.17,108.18,70000000.0
2008-02-19 01:35:00,108.18,108.185,108.15,108.155,90800000.0
2008-02-19 01:40:00,108.155,108.195,108.14,108.185,147300000.0
2008-02-19 01:45:00,108.185,108.19,108.17,108.185,162200000.0
2008-02-19 01:50:00,108.185,108.19,108.17,108.175,222400000.0
2008-02-19 01:55:00,108.175,108.19,108.16,108.185,146600000.0
2008-02-19 02:00:00,108.185,108.23,108.175,108.23,486500000.0
2008-02-19 02:05:00,108.23,108.24,108.21,108.24,107100000.0
2008-02-19 02:10:00,108.24,108.26,108.235,108.25,252300000.0
2008-02-19 02:15:00,108.25,108.28,108.25,108.27,258300000.0
2008-02-19 02:20:00,108.275,108.28,108.255,108.27,293900000.0
2008-02-19 02:25:00,108.27,108.28,108.25,108.25,268200000.0
2008-02-19 02:30:00,108.25,108.26,108.22,108.23,229900000.0
2008-02-19 02:35:00,108.23,108.24,108.22,108.24,183300000.0
2008-02-19 02:40:00,108.24,108.25,108.22,108.23,203800000.0
2008-02-19 02:45:00,108.23,108.24,108.21,108.215,207300000.0
2008-02-19 02:50:00,108.215,108.25,108.19,108.19,447800002.0
2008-02-19 02:55:00,108.195,108.22,108.185,108.215,285999999.0
2008-02-19 03:00:00,108.215,108.23,108.17,108.18,355750000.0
2008-02-19 03:05:00,108.18,108.2,108.17,108.17,520499999.0
2008-02-19 03:10:00,108.17,108.18,108.14,108.155,334900000.0
2008-02-19 03:15:00,108.155,108.17,108.12,108.16,424400000.0
2008-02-19 03:20:00,108.16,108.18,108.155,108.18,187300000.0
2008-02-19 03:25:00,108.18,108.205,108.18,108.18,166800000.0
2008-02-19 03:30:00,108.18,108.2,108.175,108.195,206500000.0
2008-02-19 03:35:00,108.195,108.2,108.19,108.19,117700000.0
2008-02-19 03:40:00,108.19,108.2,108.19,108.19,78600000.0
2008-02-19 03:45:00,108.19,108.195,108.19,108.19,32900000.0
2008-02-19 03:50:00,108.19,108.195,108.19,108.19,36900000.0
2008-02-19 03:55:00,108.19,108.19,108.17,108.18,382200000.0
2008-02-19 04:00:00,108.18,108.18,108.17,108.175,238700000.0
2008-02-19 04:05:00,108.175,108.19,108.175,108.18,228300000.0
2008-02-19 04:10:00,108.18,108.19,108.18,108.18,88700000.0
2008-02-19 04:15:00,108.18,108.18,108.17,108.18,209800000.0
2008-02-19 04:20:00,108.18,108.18,108.17,108.17,104500000.0
2008-02-19 04:25:00,108.17,108.19,108.17,108.18,170900000.0
2008-02-19 04:30:00,108.18,108.18,108.16,108.165,191800000.0
2008-02-19 04:35:00,108.165,108.18,108.16,108.16,179100000.0
2008-02-19 04:40:00,108.16,108.17,108.16,108.16,90600000.0
2008-02-19 04:45:00,108.16,108.17,108.15,108.16,104800000.0
2008-02-19 04:50:00,108.16,108.17,108.13,108.13,119300000.0
2008-02-19 04:55:00,108.13,108.15,108.13,108.14,225700000.0
2008-02-19 05:00:00,108.14,108.16,108.135,108.145,372200000.0
2008-02-19 05:05:00,108.145,108.15,108.14,108.14,71700000.0
2008-02-19 05:10:00,108.14,108.15,108.14,108.14,56900000.0
2008-02-19 05:15:00,108.14,108.16,108.135,108.145,114400000.0
2008-02-19 05:20:00,108.145,108.15,108.135,108.14,75000000.0
2008-02-19 05:25:00,108.14,108.15,108.13,108.14,102400000.0
2008-02-19 05:30:00,108.14,108.15,108.135,108.135,66700000.0
2008-02-19 05:35:00,108.135,108.15,108.135,108.15,141100000.0
2008-02-19 05:40:00,108.15,108.15,108.14,108.145,60000000.0
2008-02-19 05:45:00,108.145,108.15,108.13,108.14,169200000.0
2008-02-19 05:50:00,108.14,108.15,108.14,108.15,63600000.0
2008-02-19 05:55:00,108.15,108.16,108.15,108.155,151500000.0
2008-02-19 06:00:00,108.155,108.16,108.15,108.16,40100000.0
2008-02-19 06:05:00,108.16,108.18,108.16,108.175,98700000.0
2008-02-19 06:10:00,108.175,108.175,108.145,108.15,400900000.0
2008-02-19 06:15:00,108.15,108.17,108.15,108.17,112700000.0
2008-02-19 06:20:00,108.17,108.18,108.17,108.175,102200000.0
2008-02-19 06:25:00,108.17,108.18,108.17,108.17,113500000.0
2008-02-19 06:30:00,108.17,108.17,108.16,108.17,90700000.0
2008-02-19 06:35:00,108.17,108.19,108.16,108.17,169700000.0
2008-02-19 06:40:00,108.17,108.18,108.17,108.175,114800000.0
2008-02-19 06:45:00,108.175,108.195,108.145,108.155,199700000.0
2008-02-19 06:50:00,108.155,108.16,108.13,108.14,379400000.0
2008-02-19 06:55:00,108.14,108.145,108.06,108.095,540400000.0
2008-02-19 07:00:00,108.095,108.11,108.08,108.08,568900000.0
2008-02-19 07:05:00,108.08,108.11,108.05,108.08,377100000.0
2008-02-19 07:10:00,108.08,108.08,108.03,108.03,583900000.0
2008-02-19 07:15:00,108.03,108.07,107.99,108.0,1073400001.0
2008-02-19 07:20:00,108.0,108.02,107.95,107.95,415900000.0
2008-02-19 07:25:00,107.95,107.965,107.875,107.91,921300000.0
2008-02-19 07:30:00,107.91,107.93,107.85,107.87,477100000.0
2008-02-19 07:35:00,107.87,107.885,107.86,107.885,255100000.0
2008-02-19 07:40:00,107.885,107.9,107.86,107.87,232700000.0
2008-02-19 07:45:00,107.87,107.87,107.79,107.83,590400000.0
2008-02-19 07:50:00,107.83,107.885,107.83,107.875,2495799999.0
2008-02-19 07:55:00,107.875,107.885,107.825,107.83,561500000.0
2008-02-19 08:00:00,107.83,107.835,107.75,107.81,540300000.0
2008-02-19 08:05:00,107.81,107.875,107.805,107.86,365800000.0
2008-02-19 08:10:00,107.86,107.87,107.845,107.86,173500000.0
2008-02-19 08:15:00,107.86,107.905,107.855,107.89,158900000.0
2008-02-19 08:20:00,107.89,107.91,107.87,107.89,218300000.0
2008-02-19 08:25:00,107.89,107.91,107.765,107.8,682750000.0
2008-02-19 08:30:00,107.8,107.83,107.78,107.81,545600000.0
2008-02-19 08:35:00,107.81,107.875,107.8,107.86,358800000.0
2008-02-19 08:40:00,107.86,107.86,107.825,107.85,506200000.0
2008-02-19 08:45:00,107.85,107.86,107.84,107.85,402700000.0
2008-02-19 08:50:00,107.85,107.895,107.85,107.865,530600000.0
2008-02-19 08:55:00,107.865,107.88,107.85,107.875,352900000.0
2008-02-19 09:00:00,107.875,107.88,107.84,107.87,463300000.0
2008-02-19 09:05:00,107.87,107.88,107.84,107.84,580900000.0
2008-02-19 09:10:00,107.84,107.84,107.69,107.71,1301299993.0
2008-02-19 09:15:00,107.71,107.71,107.66,107.67,818100000.0
2008-02-19 09:20:00,107.67,107.73,107.66,107.715,435700000.0
2008-02-19 09:25:00,107.715,107.78,107.7,107.75,677300000.0
2008-02-19 09:30:00,107.75,107.78,107.72,107.78,462800000.0
2008-02-19 09:35:00,107.77,107.82,107.705,107.75,742100000.0
2008-02-19 09:40:00,107.74,107.81,107.71,107.72,562500000.0
2008-02-19 09:45:00,107.72,107.77,107.72,107.74,538783979.0
2008-02-19 09:50:00,107.74,107.76,107.7,107.73,877100001.0
2008-02-19 09:55:00,107.73,107.765,107.73,107.76,1255799996.0
2008-02-19 10:00:00,107.76,107.76,107.7,107.75,651500001.0
2008-02-19 10:05:00,107.75,107.79,107.735,107.75,369461814.0
2008-02-19 10:10:00,107.75,107.78,107.73,107.75,512200000.0
2008-02-19 10:15:00,107.75,107.785,107.74,107.77,771200001.0
2008-02-19 10:20:00,107.77,107.87,107.77,107.84,1098899996.0
2008-02-19 10:25:00,107.845,107.87,107.825,107.84,1105699989.0
2008-02-19 10:30:00,107.84,107.87,107.825,107.85,519100000.0
2008-02-19 10:35:00,107.85,107.89,107.825,107.83,836399999.0
2008-02-19 10:40:00,107.83,107.84,107.8,107.81,600000000.0
2008-02-19 10:45:00,107.81,107.81,107.79,107.8,628400000.0
2008-02-19 10:50:00,107.8,107.825,107.77,107.8,457100000.0
2008-02-19 10:55:00,107.8,107.85,107.77,107.85,711100003.0
2008-02-19 11:00:00,107.85,107.85,107.74,107.75,1054799997.0
2008-02-19 11:05:00,107.74,107.77,107.74,107.74,516600000.0
2008-02-19 11:10:00,107.74,107.75,107.68,107.74,1735700001.0
2008-02-19 11:15:00,107.74,107.74,107.655,107.68,2775199978.0
2008-02-19 11:20:00,107.68,107.71,107.59,107.615,1328034608.0
2008-02-19 11:25:00,107.615,107.635,107.59,107.6,2102000000.0
2008-02-19 11:30:00,107.6,107.63,107.6,107.61,584089900.0
2008-02-19 11:35:00,107.61,107.64,107.555,107.59,515700000.0
2008-02-19 11:40:00,107.59,107.62,107.55,107.6,1053191999.0
2008-02-19 11:45:00,107.6,107.63,107.58,107.61,1134499999.0
2008-02-19 11:50:00,107.61,107.67,107.6,107.66,558400000.0
2008-02-19 11:55:00,107.66,107.7,107.63,107.63,506700000.0
2008-02-19 12:00:00,107.63,107.66,107.575,107.64,425600000.0
2008-02-19 12:05:00,107.64,107.66,107.63,107.655,328200000.0
2008-02-19 12:10:00,107.655,107.675,107.65,107.65,297600000.0
2008-02-19 12:15:00,107.65,107.65,107.6,107.61,315300000.0
2008-02-19 12:20:00,107.61,107.625,107.435,107.435,1264800000.0
2008-02-19 12:25:00,107.435,107.495,107.4,107.445,1741600002.0
2008-02-19 12:30:00,107.445,107.475,107.35,107.385,442500000.0
2008-02-19 12:35:00,107.385,107.385,107.285,107.295,775900001.0
2008-02-19 12:40:00,107.295,107.31,107.205,107.29,6459200006.0
2008-02-19 12:45:00,107.285,107.345,107.23,107.25,1302000001.0
2008-02-19 12:50:00,107.255,107.36,107.245,107.34,1261900003.0
2008-02-19 12:55:00,107.34,107.37,107.305,107.31,983950000.0
2008-02-19 13:00:00,107.31,107.35,107.29,107.345,1068999999.0
2008-02-19 13:05:00,107.345,107.35,107.28,107.35,1816600003.0
2008-02-19 13:10:00,107.35,107.4,107.35,107.365,820999999.0
2008-02-19 13:15:00,107.365,107.395,107.36,107.375,459700000.0
2008-02-19 13:20:00,107.375,107.39,107.32,107.34,418100000.0
2008-02-19 13:25:00,107.34,107.42,107.34,107.35,744000000.0
2008-02-19 13:30:00,107.35,107.39,107.34,107.35,801500002.0
2008-02-19 13:35:00,107.35,107.385,107.35,107.375,328700000.0
2008-02-19 13:40:00,107.375,107.385,107.34,107.36,377500000.0
2008-02-19 13:45:00,107.36,107.46,107.36,107.42,540100000.0
2008-02-19 13:50:00,107.42,107.43,107.365,107.37,547600000.0
2008-02-19 13:55:00,107.38,107.42,107.375,107.42,1089300000.0
2008-02-19 14:00:00,107.42,107.425,107.38,107.38,627100000.0
2008-02-19 14:05:00,107.38,107.48,107.38,107.48,389999999.0
2008-02-19 14:10:00,107.48,107.49,107.46,107.47,286000000.0
2008-02-19 14:15:00,107.47,107.56,107.47,107.525,418200000.0
2008-02-19 14:20:00,107.525,107.55,107.51,107.52,256600000.0
2008-02-19 14:25:00,107.52,107.52,107.48,107.485,255800000.0
2008-02-19 14:30:00,107.485,107.52,107.485,107.5,228100000.0
2008-02-19 14:35:00,107.5,107.55,107.49,107.54,276300000.0
2008-02-19 14:40:00,107.54,107.55,107.51,107.54,253600000.0
2008-02-19 14:45:00,107.54,107.54,107.52,107.53,218400000.0
2008-02-19 14:50:00,107.53,107.53,107.47,107.475,821400000.0
2008-02-19 14:55:00,107.475,107.56,107.475,107.56,832100000.0
2008-02-19 15:00:00,107.56,107.58,107.535,107.55,335100000.0
2008-02-19 15:05:00,107.55,107.58,107.55,107.57,210700000.0
2008-02-19 15:10:00,107.575,107.63,107.56,107.615,374300000.0
2008-02-19 15:15:00,107.615,107.68,107.61,107.655,491800000.0
2008-02-19 15:20:00,107.655,107.76,107.655,107.75,1098500000.0
2008-02-19 15:25:00,107.75,107.76,107.72,107.72,570200000.0
2008-02-19 15:30:00,107.72,107.74,107.675,107.68,795400001.0
2008-02-19 15:35:00,107.68,107.72,107.665,107.7,1273089631.0
2008-02-19 15:40:00,107.7,107.74,107.69,107.71,367000000.0
2008-02-19 15:45:00,107.71,107.72,107.61,107.62,429699999.0
2008-02-19 15:50:00,107.625,107.67,107.615,107.62,554000000.0
2008-02-19 15:55:00,107.62,107.7,107.62,107.67,462900000.0
2008-02-19 16:00:00,107.67,107.68,107.635,107.68,506300000.0
2008-02-19 16:05:00,107.68,107.72,107.68,107.715,439700001.0
2008-02-19 16:10:00,107.72,107.795,107.71,107.77,617200000.0
2008-02-19 16:15:00,107.77,107.84,107.76,107.81,638200000.0
2008-02-19 16:20:00,107.81,107.82,107.78,107.8,375600000.0
2008-02-19 16:25:00,107.8,107.8,107.745,107.76,758400001.0
2008-02-19 16:30:00,107.755,107.87,107.74,107.83,678600001.0
2008-02-19 16:35:00,107.835,107.835,107.72,107.74,723300000.0
2008-02-19 16:40:00,107.735,107.765,107.705,107.76,909699998.0
2008-02-19 16:45:00,107.76,107.79,107.73,107.735,515700000.0
2008-02-19 16:50:00,107.735,107.765,107.67,107.74,535800000.0
2008-02-19 16:55:00,107.745,107.745,107.675,107.7,524199999.0
2008-02-19 17:00:00,107.7,107.74,107.68,107.68,578800000.0
2008-02-19 17:05:00,107.68,107.71,107.66,107.695,484500000.0
2008-02-19 17:10:00,107.695,107.7,107.655,107.68,390000000.0
2008-02-19 17:15:00,107.68,107.75,107.67,107.745,390600000.0
2008-02-19 17:20:00,107.745,107.75,107.69,107.7,464600000.0
2008-02-19 17:25:00,107.695,107.7,107.635,107.64,694500000.0
2008-02-19 17:30:00,107.64,107.665,107.57,107.58,2183799999.0
2008-02-19 17:35:00,107.58,107.605,107.51,107.53,823900001.0
2008-02-19 17:40:00,107.53,107.56,107.48,107.525,684600000.0
2008-02-19 17:45:00,107.525,107.54,107.46,107.5,592400000.0
2008-02-19 17:50:00,107.5,107.53,107.48,107.49,566450000.0
2008-02-19 17:55:00,107.49,107.565,107.48,107.53,1200100000.0
2008-02-19 18:00:00,107.53,107.54,107.47,107.48,653300002.0
2008-02-19 18:05:00,107.475,107.49,107.44,107.46,992699996.0
2008-02-19 18:10:00,107.46,107.465,107.415,107.43,1051300000.0
2008-02-19 18:15:00,107.43,107.43,107.39,107.39,613500000.0
2008-02-19 18:20:00,107.39,107.42,107.355,107.41,562600000.0
2008-02-19 18:25:00,107.41,107.45,107.35,107.365,411050000.0
2008-02-19 18:30:00,107.365,107.43,107.35,107.39,417400000.0
2008-02-19 18:35:00,107.39,107.43,107.38,107.385,565400000.0
2008-02-19 18:40:00,107.385,107.45,107.385,107.445,469599998.0
2008-02-19 18:45:00,107.45,107.49,107.445,107.485,810200000.0
2008-02-19 18:50:00,107.485,107.55,107.43,107.51,667400000.0
2008-02-19 18:55:00,107.515,107.55,107.475,107.5,1673999999.0
2008-02-19 19:00:00,107.5,107.53,107.49,107.53,328300001.0
2008-02-19 19:05:00,107.53,107.57,107.475,107.565,483500001.0
2008-02-19 19:10:00,107.565,107.625,107.52,107.535,756700000.0
2008-02-19 19:15:00,107.535,107.565,107.49,107.56,918200000.0
2008-02-19 19:20:00,107.56,107.6,107.55,107.57,220900000.0
2008-02-19 19:25:00,107.57,107.62,107.55,107.6,202900000.0
2008-02-19 19:30:00,107.6,107.6,107.545,107.56,380599999.0
2008-02-19 19:35:00,107.56,107.56,107.515,107.515,274300000.0
2008-02-19 19:40:00,107.515,107.57,107.51,107.56,269300000.0
2008-02-19 19:45:00,107.56,107.57,107.53,107.55,451900000.0
2008-02-19 19:50:00,107.55,107.58,107.53,107.56,236700000.0
2008-02-19 19:55:00,107.56,107.57,107.52,107.53,398899999.0
2008-02-19 20:00:00,107.53,107.58,107.53,107.555,499700004.0
2008-02-19 20:05:00,107.555,107.61,107.545,107.6,533500004.0
2008-02-19 20:10:00,107.6,107.67,107.6,107.65,679699998.0
2008-02-19 20:15:00,107.65,107.77,107.65,107.75,691700005.0
2008-02-19 20:20:00,107.75,107.75,107.705,107.74,746200000.0
2008-02-19 20:25:00,107.74,107.81,107.73,107.8,1124900003.0
2008-02-19 20:30:00,107.8,107.83,107.765,107.82,421000000.0
2008-02-19 20:35:00,107.82,107.84,107.8,107.82,515300000.0
2008-02-19 20:40:00,107.82,107.84,107.78,107.78,311500000.0
2008-02-19 20:45:00,107.78,107.8,107.76,107.77,422900000.0
2008-02-19 20:50:00,107.78,107.82,107.76,107.82,290300000.0
2008-02-19 20:55:00,107.82,107.825,107.77,107.795,243100000.0
2008-02-19 21:00:00,107.795,107.82,107.76,107.77,320500000.0
2008-02-19 21:05:00,107.77,107.77,107.73,107.73,711400000.0
2008-02-19 21:10:00,107.74,107.78,107.74,107.77,402400001.0
2008-02-19 21:15:00,107.77,107.81,107.76,107.8,404700001.0
2008-02-19 21:20:00,107.8,107.83,107.785,107.815,622800000.0
2008-02-19 21:25:00,107.815,107.83,107.76,107.77,634600000.0
2008-02-19 21:30:00,107.77,107.78,107.72,107.72,558400000.0
2008-02-19 21:35:00,107.72,107.73,107.66,107.7,461700000.0
2008-02-19 21:40:00,107.7,107.7,107.64,107.65,553800000.0
2008-02-19 21:45:00,107.65,107.65,107.59,107.61,525500000.0
2008-02-19 21:50:00,107.61,107.63,107.54,107.595,686900000.0
2008-02-19 21:55:00,107.595,107.63,107.57,107.6,2383999997.0
2008-02-19 22:00:00,107.6,107.61,107.55,107.575,1796400004.0
2008-02-19 22:05:00,107.575,107.63,107.56,107.62,599900000.0
2008-02-19 22:10:00,107.62,107.67,107.62,107.65,373900000.0
2008-02-19 22:15:00,107.65,107.66,107.64,107.66,349500000.0
2008-02-19 22:20:00,107.66,107.67,107.6,107.63,479800000.0
2008-02-19 22:25:00,107.63,107.665,107.6,107.63,914100003.0
2008-02-19 22:30:00,107.63,107.65,107.61,107.65,296300000.0
2008-02-19 22:35:00,107.65,107.72,107.645,107.66,212465000.0
2008-02-19 22:40:00,107.66,107.705,107.65,107.68,231200000.0
2008-02-19 22:45:00,107.68,107.695,107.625,107.635,477500000.0
2008-02-19 22:50:00,107.635,107.675,107.625,107.65,378000000.0
2008-02-19 22:55:00,107.645,107.685,107.625,107.67,740400000.0
2008-02-19 23:00:00,107.67,107.69,107.645,107.67,121300000.0
2008-02-19 23:05:00,107.675,107.705,107.655,107.69,259600000.0
2008-02-19 23:10:00,107.69,107.74,107.69,107.74,334200000.0
2008-02-19 23:15:00,107.74,107.78,107.73,107.75,143500000.0
2008-02-19 23:20:00,107.75,107.785,107.74,107.74,197000000.0
2008-02-19 23:25:00,107.74,107.77,107.73,107.74,586300000.0
2008-02-19 23:30:00,107.74,107.755,107.74,107.755,53100000.0
2008-02-19 23:35:00,107.755,107.76,107.74,107.755,560400000.0
2008-02-19 23:40:00,107.755,107.775,107.75,107.76,825700000.0
2008-02-19 23:45:00,107.76,107.76,107.73,107.73,1093500000.0
2008-02-19 23:50:00,107.73,107.77,107.715,107.76,868500000.0
2008-02-19 23:55:00,107.76,107.78,107.76,107.76,1087500000.0
2008-02-20 00:00:00,107.76,107.81,107.75,107.78,1185800000.0
2008-02-20 00:05:00,107.78,107.79,107.75,107.76,1075800000.0
2008-02-20 00:10:00,107.76,107.79,107.75,107.77,919700000.0
2008-02-20 00:15:00,107.77,107.8,107.77,107.8,1291400000.0
2008-02-20 00:20:00,107.8,107.8,107.77,107.78,574700000.0
2008-02-20 00:25:00,107.785,107.83,107.76,107.76,1147900001.0
2008-02-20 00:30:00,107.76,107.78,107.76,107.77,394600000.0
2008-02-20 00:35:00,107.77,107.85,107.77,107.83,213000000.0
2008-02-20 00:40:00,107.83,107.85,107.805,107.83,140800000.0
2008-02-20 00:45:00,107.83,107.84,107.83,107.83,88800000.0
2008-02-20 00:50:00,107.83,107.85,107.83,107.85,76700000.0
2008-02-20 00:55:00,107.85,107.85,107.81,107.835,85700000.0
2008-02-20 01:00:00,107.835,107.865,107.83,107.86,150200000.0
2008-02-20 01:05:00,107.86,107.88,107.855,107.865,154500000.0
2008-02-20 01:10:00,107.865,107.91,107.85,107.9,221900000.0
2008-02-20 01:15:00,107.895,107.915,107.89,107.9,196900000.0
2008-02-20 01:20:00,107.9,107.935,107.9,107.935,165300000.0
2008-02-20 01:25:00,107.935,107.945,107.855,107.885,362500000.0
2008-02-20 01:30:00,107.88,107.88,107.835,107.855,178400000.0
2008-02-20 01:35:00,107.855,107.885,107.85,107.87,160500000.0
2008-02-20 01:40:00,107.875,107.93,107.87,107.93,217500000.0
2008-02-20 01:45:00,107.93,107.97,107.91,107.95,226500000.0
2008-02-20 01:50:00,107.95,107.97,107.94,107.96,153500000.0
2008-02-20 01:55:00,107.96,107.96,107.93,107.94,125300000.0
2008-02-20 02:00:00,107.94,107.965,107.935,107.945,190800000.0
2008-02-20 02:05:00,107.945,107.96,107.93,107.94,256300000.0
2008-02-20 02:10:00,107.94,107.95,107.93,107.94,221800000.0
2008-02-20 02:15:00,107.94,107.96,107.89,107.895,418999999.0
2008-02-20 02:20:00,107.895,107.93,107.89,107.93,150800000.0
2008-02-20 02:25:00,107.93,107.945,107.92,107.93,109600000.0
2008-02-20 02:30:00,107.93,107.94,107.92,107.93,129500000.0
2008-02-20 02:35:00,107.93,107.93,107.885,107.9,234500000.0
2008-02-20 02:40:00,107.9,107.905,107.86,107.875,212900000.0
2008-02-20 02:45:00,107.875,107.9,107.87,107.885,148700000.0
2008-02-20 02:50:00,107.885,107.925,107.875,107.91,189800000.0
2008-02-20 02:55:00,107.915,107.93,107.88,107.9,278600000.0
2008-02-20 03:00:00,107.9,107.9,107.875,107.885,255800000.0
2008-02-20 03:05:00,107.885,107.89,107.845,107.85,253000000.0
2008-02-20 03:10:00,107.85,107.86,107.825,107.83,258100000.0
2008-02-20 03:15:00,107.83,107.84,107.79,107.8,206500000.0
2008-02-20 03:20:00,107.8,107.81,107.76,107.775,311400000.0
2008-02-20 03:25:00,107.78,107.8,107.77,107.8,236100000.0
2008-02-20 03:30:00,107.8,107.8,107.76,107.77,187100000.0
2008-02-20 03:35:00,107.77,107.825,107.77,107.825,198000000.0
2008-02-20 03:40:00,107.82,107.84,107.785,107.805,193500000.0
2008-02-20 03:45:00,107.805,107.85,107.805,107.85,191300000.0
2008-02-20 03:50:00,107.85,107.87,107.81,107.825,203000000.0
2008-02-20 03:55:00,107.825,107.835,107.8,107.83,116300000.0
2008-02-20 04:00:00,107.83,107.845,107.8,107.81,177400000.0
2008-02-20 04:05:00,107.81,107.84,107.81,107.83,161200000.0
2008-02-20 04:10:00,107.83,107.86,107.83,107.86,122700000.0
2008-02-20 04:15:00,107.86,107.89,107.855,107.88,125900000.0
2008-02-20 04:20:00,107.88,107.92,107.88,107.9,330100001.0
2008-02-20 04:25:00,107.9,107.93,107.89,107.91,1009600000.0
2008-02-20 04:30:00,107.91,107.94,107.91,107.94,939100000.0
2008-02-20 04:35:00,107.94,107.97,107.94,107.95,1538400000.0
2008-02-20 04:40:00,107.95,108.085,107.95,108.045,995600000.0
2008-02-20 04:45:00,108.05,108.15,108.04,108.125,864800000.0
2008-02-20 04:50:00,108.13,108.15,108.08,108.085,638700000.0
2008-02-20 04:55:00,108.09,108.15,108.08,108.14,2295499998.0
2008-02-20 05:00:00,108.14,108.175,108.12,108.14,1839700004.0
2008-02-20 05:05:00,108.14,108.17,108.13,108.17,1128400000.0
2008-02-20 05:10:00,108.17,108.17,108.13,108.135,357600000.0
2008-02-20 05:15:00,108.135,108.14,108.12,108.13,403200000.0
2008-02-20 05:20:00,108.13,108.13,108.07,108.07,386400000.0
2008-02-20 05:25:00,108.07,108.09,108.04,108.05,404900000.0
2008-02-20 05:30:00,108.05,108.06,108.04,108.06,242500000.0
2008-02-20 05:35:00,108.06,108.08,108.05,108.07,149400000.0
2008-02-20 05:40:00,108.07,108.07,108.0,108.02,352900000.0
2008-02-20 05:45:00,108.02,108.03,107.985,108.0,446600000.0
2008-02-20 05:50:00,108.0,108.055,108.0,108.025,251300000.0
2008-02-20 05:55:00,108.025,108.03,107.925,107.93,524000000.0
2008-02-20 06:00:00,107.935,107.95,107.91,107.91,444600000.0
2008-02-20 06:05:00,107.91,107.92,107.86,107.88,479600000.0
2008-02-20 06:10:00,107.88,107.95,107.87,107.93,969800001.0
2008-02-20 06:15:00,107.93,107.93,107.88,107.89,256100000.0
2008-02-20 06:20:00,107.89,107.89,107.84,107.84,405000000.0
2008-02-20 06:25:00,107.84,107.88,107.82,107.86,373600000.0
2008-02-20 06:30:00,107.86,107.88,107.85,107.88,273850000.0
2008-02-20 06:35:00,107.88,107.91,107.87,107.91,573050001.0
2008-02-20 06:40:00,107.91,107.94,107.9,107.93,620900000.0
2008-02-20 06:45:00,107.93,107.94,107.89,107.89,399800000.0
2008-02-20 06:50:00,107.89,107.91,107.88,107.88,188600000.0
2008-02-20 06:55:00,107.88,107.9,107.875,107.9,124100000.0
2008-02-20 07:00:00,107.9,107.9,107.89,107.9,52200000.0
2008-02-20 07:05:00,107.9,107.905,107.895,107.9,847900001.0
2008-02-20 07:10:00,107.9,107.91,107.9,107.9,354600000.0
2008-02-20 07:15:00,107.9,107.92,107.9,107.92,181100000.0
2008-02-20 07:20:00,107.92,107.94,107.915,107.925,168500000.0
2008-02-20 07:25:00,107.925,107.94,107.85,107.85,444800000.0
2008-02-20 07:30:00,107.85,107.86,107.83,107.855,254100000.0
2008-02-20 07:35:00,107.855,107.87,107.845,107.86,340000000.0
2008-02-20 07:40:00,107.86,107.86,107.78,107.83,264100000.0
2008-02-20 07:45:00,107.83,107.83,107.775,107.785,374900000.0
2008-02-20 07:50:00,107.79,107.8,107.765,107.79,344700000.0
2008-02-20 07:55:00,107.79,107.79,107.73,107.73,334500000.0
2008-02-20 08:00:00,107.73,107.765,107.73,107.74,395200000.0
2008-02-20 08:05:00,107.74,107.78,107.73,107.74,373100000.0
2008-02-20 08:10:00,107.74,107.76,107.71,107.75,395200000.0
2008-02-20 08:15:00,107.75,107.79,107.745,107.78,307300000.0
2008-02-20 08:20:00,107.78,107.79,107.775,107.78,127100000.0
2008-02-20 08:25:00,107.78,107.85,107.77,107.835,271500000.0
2008-02-20 08:30:00,107.835,107.865,107.825,107.825,347800000.0
2008-02-20 08:35:00,107.825,107.83,107.82,107.83,440500000.0
2008-02-20 08:40:00,107.83,107.865,107.825,107.83,205500000.0
2008-02-20 08:45:00,107.83,107.855,107.83,107.84,181700000.0
2008-02-20 08:50:00,107.84,107.855,107.78,107.81,522900001.0
2008-02-20 08:55:00,107.81,107.82,107.755,107.755,824200002.0
2008-02-20 09:00:00,107.755,107.78,107.67,107.705,786500000.0
2008-02-20 09:05:00,107.705,107.725,107.65,107.65,613300000.0
2008-02-20 09:10:00,107.65,107.685,107.6,107.63,978799999.0
2008-02-20 09:15:00,107.63,107.655,107.58,107.6,597300000.0
2008-02-20 09:20:00,107.6,107.605,107.53,107.54,479400000.0
2008-02-20 09:25:00,107.54,107.58,107.53,107.56,438850000.0
2008-02-20 09:30:00,107.56,107.57,107.51,107.525,869700000.0
2008-02-20 09:35:00,107.525,107.58,107.51,107.55,1539200000.0
2008-02-20 09:40:00,107.55,107.645,107.54,107.59,426200000.0
2008-02-20 09:45:00,107.59,107.625,107.57,107.575,765500000.0
2008-02-20 09:50:00,107.575,107.59,107.54,107.57,485500000.0
2008-02-20 09:55:00,107.57,107.575,107.525,107.57,1280900000.0
2008-02-20 10:00:00,107.57,107.575,107.47,107.55,1788500000.0
2008-02-20 10:05:00,107.55,107.57,107.53,107.55,447700000.0
2008-02-20 10:10:00,107.55,107.65,107.54,107.61,445200000.0
2008-02-20 10:15:00,107.61,107.62,107.58,107.59,421500000.0
2008-02-20 10:20:00,107.59,107.605,107.535,107.605,673300000.0
2008-02-20 10:25:00,107.605,107.63,107.49,107.52,849200000.0
2008-02-20 10:30:00,107.52,107.53,107.48,107.505,912600000.0
2008-02-20 10:35:00,107.51,107.58,107.48,107.58,788100000.0
2008-02-20 10:40:00,107.58,107.58,107.51,107.51,633599999.0
2008-02-20 10:45:00,107.51,107.56,107.5,107.55,684100000.0
2008-02-20 10:50:00,107.55,107.55,107.49,107.535,2114200002.0
2008-02-20 10:55:00,107.535,107.54,107.52,107.54,942400000.0
2008-02-20 11:00:00,107.54,107.54,107.485,107.5,499699999.0
2008-02-20 11:05:00,107.5,107.54,107.485,107.52,587500000.0
2008-02-20 11:10:00,107.52,107.56,107.5,107.555,332500000.0
2008-02-20 11:15:00,107.56,107.58,107.545,107.56,283800000.0
2008-02-20 11:20:00,107.56,107.58,107.55,107.575,355000000.0
2008-02-20 11:25:00,107.575,107.67,107.575,107.65,615500000.0
2008-02-20 11:30:00,107.65,107.68,107.61,107.66,714200000.0
2008-02-20 11:35:00,107.66,107.735,107.66,107.73,1524500000.0
2008-02-20 11:40:00,107.73,107.75,107.7,107.71,584799999.0
2008-02-20 11:45:00,107.71,107.72,107.655,107.68,1301400000.0
2008-02-20 11:50:00,107.68,107.695,107.65,107.67,760100001.0
2008-02-20 11:55:00,107.67,107.745,107.67,107.735,408500000.0
2008-02-20 12:00:00,107.735,107.795,107.735,107.79,849600000.0
2008-02-20 12:05:00,107.79,107.82,107.78,107.815,1275899997.0
2008-02-20 12:10:00,107.815,107.875,107.77,107.875,852400000.0
2008-02-20 12:15:00,107.875,107.915,107.85,107.88,940300000.0
2008-02-20 12:20:00,107.88,107.95,107.88,107.9,632200000.0
2008-02-20 12:25:00,107.9,107.935,107.885,107.89,552800000.0
2008-02-20 12:30:00,107.89,107.9,107.83,107.88,595400000.0
2008-02-20 12:35:00,107.885,107.92,107.87,107.91,432800000.0
2008-02-20 12:40:00,107.91,107.96,107.9,107.905,436600000.0
2008-02-20 12:45:00,107.9,107.93,107.895,107.92,319300000.0
2008-02-20 12:50:00,107.92,107.92,107.835,107.84,812150001.0
2008-02-20 12:55:00,107.84,107.88,107.81,107.87,1060200003.0
2008-02-20 13:00:00,107.87,107.88,107.82,107.83,345000000.0
2008-02-20 13:05:00,107.83,107.88,107.83,107.855,395400000.0
2008-02-20 13:10:00,107.86,107.87,107.83,107.86,623800000.0
2008-02-20 13:15:00,107.86,107.895,107.85,107.87,279400000.0
2008-02-20 13:20:00,107.87,107.91,107.86,107.9,336800000.0
2008-02-20 13:25:00,107.9,107.9,107.85,107.88,384600000.0
2008-02-20 13:30:00,107.88,107.93,107.85,107.86,650100000.0
2008-02-20 13:35:00,107.86,107.86,107.82,107.83,605800000.0
2008-02-20 13:40:00,107.835,107.875,107.82,107.87,620400001.0
2008-02-20 13:45:00,107.865,107.94,107.86,107.915,484700000.0
2008-02-20 13:50:00,107.915,107.98,107.91,107.975,465000000.0
2008-02-20 13:55:00,107.975,108.0,107.91,107.92,1098300000.0
2008-02-20 14:00:00,107.92,107.96,107.875,107.88,970400000.0
2008-02-20 14:05:00,107.88,107.96,107.83,107.845,901400000.0
2008-02-20 14:10:00,107.845,107.89,107.725,107.725,2132000007.0
2008-02-20 14:15:00,107.725,107.77,107.66,107.77,2547500000.0
2008-02-20 14:20:00,107.77,107.855,107.755,107.82,802983999.0
2008-02-20 14:25:00,107.82,107.88,107.815,107.85,714799998.0
2008-02-20 14:30:00,107.85,107.88,107.78,107.8,580300000.0
2008-02-20 14:35:00,107.8,107.86,107.765,107.86,1039199999.0
2008-02-20 14:40:00,107.86,107.88,107.84,107.86,886800006.0
2008-02-20 14:45:00,107.86,107.905,107.84,107.87,1474299999.0
2008-02-20 14:50:00,107.87,107.96,107.87,107.92,1320400000.0
2008-02-20 14:55:00,107.93,108.005,107.9,107.985,910200000.0
2008-02-20 15:00:00,107.98,108.115,107.96,108.07,708700000.0
2008-02-20 15:05:00,108.07,108.1,108.04,108.045,463900000.0
2008-02-20 15:10:00,108.045,108.06,108.02,108.02,499900000.0
2008-02-20 15:15:00,108.02,108.03,107.97,108.0,338400000.0
2008-02-20 15:20:00,108.0,108.03,107.965,107.97,574400000.0
2008-02-20 15:25:00,107.965,107.97,107.92,107.925,705000006.0
2008-02-20 15:30:00,107.995,108.19,107.825,108.15,1525599999.0
2008-02-20 15:35:00,108.15,108.18,107.89,107.92,972500001.0
2008-02-20 15:40:00,107.92,107.97,107.775,107.93,852100000.0
2008-02-20 15:45:00,107.93,107.97,107.875,107.95,1203400003.0
2008-02-20 15:50:00,107.95,108.065,107.95,108.05,854000000.0
2008-02-20 15:55:00,108.055,108.19,108.05,108.18,501500000.0
2008-02-20 16:00:00,108.18,108.24,108.07,108.13,1385150002.0
2008-02-20 16:05:00,108.13,108.16,108.09,108.1,373960000.0
2008-02-20 16:10:00,108.1,108.115,107.965,107.975,1436520000.0
2008-02-20 16:15:00,107.975,108.04,107.95,108.03,571590000.0
2008-02-20 16:20:00,108.03,108.03,107.965,107.995,425490000.0
2008-02-20 16:25:00,107.995,108.055,107.96,108.03,364920000.0
2008-02-20 16:30:00,108.03,108.11,107.99,108.05,453030000.0
2008-02-20 16:35:00,108.05,108.085,107.99,108.045,723650000.0
2008-02-20 16:40:00,108.045,108.12,108.02,108.07,409130000.0
2008-02-20 16:45:00,108.07,108.115,108.06,108.08,369600000.0
2008-02-20 16:50:00,108.08,108.09,108.015,108.075,1293720000.0
2008-02-20 16:55:00,108.075,108.075,107.97,107.99,381230000.0
2008-02-20 17:00:00,107.99,108.005,107.87,107.895,1003090000.0
2008-02-20 17:05:00,107.895,107.925,107.81,107.875,1426620000.0
2008-02-20 17:10:00,107.875,107.88,107.825,107.855,415800000.0
2008-02-20 17:15:00,107.85,107.965,107.84,107.95,1365920000.0
2008-02-20 17:20:00,107.95,107.985,107.91,107.95,594880000.0
2008-02-20 17:25:00,107.95,107.97,107.915,107.95,264700000.0
2008-02-20 17:30:00,107.97,107.99,107.91,107.915,320100000.0
2008-02-20 17:35:00,107.915,108.02,107.91,107.98,829400000.0
2008-02-20 17:40:00,107.98,108.04,107.95,108.01,419600000.0
2008-02-20 17:45:00,108.01,108.03,107.97,107.97,377199999.0
2008-02-20 17:50:00,107.97,107.98,107.95,107.97,1207199997.0
2008-02-20 17:55:00,107.97,108.04,107.95,108.015,856700000.0
2008-02-20 18:00:00,108.02,108.04,107.975,107.98,1401100000.0
2008-02-20 18:05:00,107.99,108.0,107.93,107.94,464800000.0
2008-02-20 18:10:00,107.94,107.96,107.92,107.95,639999999.0
2008-02-20 18:15:00,107.95,108.03,107.95,107.99,525000000.0
2008-02-20 18:20:00,107.99,108.03,107.97,108.0,336300000.0
2008-02-20 18:25:00,108.0,108.03,107.96,107.965,316100000.0
2008-02-20 18:30:00,107.965,107.97,107.93,107.96,1431200002.0
2008-02-20 18:35:00,107.96,107.99,107.935,107.97,1684099977.0
2008-02-20 18:40:00,107.97,107.98,107.95,107.96,417499999.0
2008-02-20 18:45:00,107.96,107.98,107.94,107.98,1046500001.0
2008-02-20 18:50:00,107.98,107.99,107.965,107.98,1849500001.0
2008-02-20 18:55:00,107.98,108.01,107.96,107.97,336600001.0
2008-02-20 19:00:00,107.97,108.08,107.94,108.05,679949997.0
2008-02-20 19:05:00,108.05,108.13,108.02,108.07,2120799997.0
2008-02-20 19:10:00,108.07,108.17,108.01,108.14,597700000.0
2008-02-20 19:15:00,108.14,108.19,108.075,108.155,1755880003.0
2008-02-20 19:20:00,108.155,108.32,108.155,108.32,1479499998.0
2008-02-20 19:25:00,108.32,108.37,108.22,108.24,1196665433.0
2008-02-20 19:30:00,108.24,108.315,108.215,108.28,907400000.0
2008-02-20 19:35:00,108.28,108.295,108.23,108.26,603199997.0
2008-02-20 19:40:00,108.27,108.27,108.195,108.21,493600001.0
2008-02-20 19:45:00,108.21,108.22,108.16,108.16,115900000.0
2008-02-20 19:50:00,108.16,108.22,108.15,108.18,609700000.0
2008-02-20 19:55:00,108.18,108.21,108.15,108.16,200800000.0
2008-02-20 20:00:00,108.16,108.26,108.14,108.26,351600000.0
2008-02-20 20:05:00,108.26,108.34,108.215,108.23,256700000.0
2008-02-20 20:10:00,108.23,108.31,108.23,108.29,431499999.0
2008-02-20 20:15:00,108.29,108.29,108.22,108.225,101700000.0
2008-02-20 20:20:00,108.22,108.255,108.195,108.2,1503100003.0
2008-02-20 20:25:00,108.2,108.24,108.2,108.22,1368200003.0
2008-02-20 20:30:00,108.22,108.22,108.15,108.18,418000000.0
2008-02-20 20:35:00,108.19,108.21,108.175,108.19,482799999.0
2008-02-20 20:40:00,108.19,108.22,108.16,108.16,301600000.0
2008-02-20 20:45:00,108.16,108.21,108.16,108.18,82100000.0
2008-02-20 20:50:00,108.18,108.2,108.16,108.2,100600000.0
2008-02-20 20:55:00,108.2,108.22,108.15,108.165,1218300001.0
2008-02-20 21:00:00,108.165,108.22,108.05,108.065,1276599998.0
2008-02-20 21:05:00,108.07,108.23,108.07,108.12,707400001.0
2008-02-20 21:10:00,108.12,108.19,108.07,108.1,554557996.0
2008-02-20 21:15:00,108.1,108.23,108.095,108.15,654699996.0
2008-02-20 21:20:00,108.15,108.16,108.06,108.15,352392200.0
2008-02-20 21:25:00,108.15,108.19,108.12,108.14,537800000.0
2008-02-20 21:30:00,108.14,108.18,108.11,108.15,274800000.0
2008-02-20 21:35:00,108.15,108.18,108.12,108.12,496599999.0
2008-02-20 21:40:00,108.12,108.16,108.095,108.115,352099999.0
2008-02-20 21:45:00,108.115,108.17,108.115,108.17,1097400000.0
2008-02-20 21:50:00,108.17,108.19,108.14,108.17,247999998.0
2008-02-20 21:55:00,108.17,108.185,108.145,108.185,495500000.0
2008-02-20 22:00:00,108.185,108.19,108.14,108.16,296800000.0
2008-02-20 22:05:00,108.16,108.18,108.13,108.16,72500000.0
2008-02-20 22:10:00,108.16,108.23,108.16,108.16,363500000.0
2008-02-20 22:15:00,108.16,108.22,108.16,108.17,1537399986.0
2008-02-20 22:20:00,108.17,108.22,108.16,108.16,119100000.0
2008-02-20 22:25:00,108.16,108.17,108.14,108.15,1251650011.0
2008-02-20 22:30:00,108.15,108.19,108.14,108.18,458099999.0
2008-02-20 22:35:00,108.18,108.19,108.145,108.17,412400000.0
2008-02-20 22:40:00,108.17,108.21,108.135,108.135,187300000.0
2008-02-20 22:45:00,108.13,108.19,108.105,108.14,557599999.0
2008-02-20 22:50:00,108.14,108.18,108.14,108.17,166600000.0
2008-02-20 22:55:00,108.17,108.2,108.15,108.195,364400003.0
2008-02-20 23:00:00,108.195,108.2,108.155,108.19,129200000.0
2008-02-20 23:05:00,108.19,108.19,108.155,108.155,327200000.0
2008-02-20 23:10:00,108.155,108.17,108.125,108.15,438099997.0
2008-02-20 23:15:00,108.15,108.16,108.135,108.135,146099998.0
2008-02-20 23:20:00,108.115,108.13,108.085,108.1,601200000.0
2008-02-20 23:25:00,108.1,108.13,108.09,108.12,73800000.0
2008-02-20 23:30:00,108.12,108.12,108.08,108.1,1709100001.0
2008-02-20 23:35:00,108.1,108.14,108.1,108.14,862800001.0
2008-02-20 23:40:00,108.14,108.17,108.14,108.15,3263900018.0
2008-02-20 23:45:00,108.15,108.15,108.13,108.14,3166499948.0
2008-02-20 23:50:00,108.14,108.14,108.12,108.12,952800000.0
2008-02-20 23:55:00,108.12,108.14,108.09,108.09,3033400016.0
2008-02-21 00:00:00,108.09,108.11,108.08,108.09,971700000.0
2008-02-21 00:05:00,108.09,108.1,108.07,108.09,1483600000.0
2008-02-21 00:10:00,108.09,108.11,108.09,108.11,886400000.0
2008-02-21 00:15:00,108.11,108.11,108.05,108.07,787300000.0
2008-02-21 00:20:00,108.07,108.09,108.07,108.09,403200000.0
2008-02-21 00:25:00,108.09,108.09,108.06,108.06,463600000.0
2008-02-21 00:30:00,108.06,108.07,108.05,108.05,666600000.0
2008-02-21 00:35:00,108.05,108.07,108.05,108.055,441500000.0
2008-02-21 00:40:00,108.055,108.07,108.04,108.045,209900000.0
2008-02-21 00:45:00,108.045,108.055,107.98,108.035,1085900001.0
2008-02-21 00:50:00,108.035,108.065,108.03,108.06,816000000.0
2008-02-21 00:55:00,108.06,108.06,108.05,108.055,121700000.0
2008-02-21 01:00:00,108.055,108.07,108.035,108.045,693500000.0
2008-02-21 01:05:00,108.045,108.06,108.035,108.05,519400000.0
2008-02-21 01:10:00,108.05,108.055,108.015,108.02,480800000.0
2008-02-21 01:15:00,108.02,108.03,108.005,108.005,643899998.0
2008-02-21 01:20:00,108.005,108.005,107.945,107.97,288400000.0
2008-02-21 01:25:00,107.97,107.985,107.95,107.985,1078699998.0
2008-02-21 01:30:00,107.985,107.995,107.96,107.97,700600000.0
2008-02-21 01:35:00,107.97,107.98,107.965,107.965,584400000.0
2008-02-21 01:40:00,107.965,108.02,107.96,107.975,1020400000.0
2008-02-21 01:45:00,107.975,107.99,107.95,107.985,2329500017.0
2008-02-21 01:50:00,107.985,108.02,107.98,107.99,1281600003.0
2008-02-21 01:55:00,107.99,108.07,107.975,108.04,2205699999.0
2008-02-21 02:00:00,108.04,108.065,108.015,108.035,1269400000.0
2008-02-21 02:05:00,108.035,108.08,108.035,108.07,267300000.0
2008-02-21 02:10:00,108.07,108.07,108.02,108.035,343000000.0
2008-02-21 02:15:00,108.035,108.04,107.97,107.995,365699999.0
2008-02-21 02:20:00,107.995,108.04,107.99,108.035,207200000.0
2008-02-21 02:25:00,108.035,108.105,108.035,108.08,470500000.0
2008-02-21 02:30:00,108.08,108.11,108.065,108.085,272500000.0
2008-02-21 02:35:00,108.085,108.12,108.07,108.095,101900000.0
2008-02-21 02:40:00,108.095,108.13,108.085,108.085,296900000.0
2008-02-21 02:45:00,108.085,108.11,108.08,108.1,253000000.0
2008-02-21 02:50:00,108.1,108.11,108.055,108.07,302050000.0
2008-02-21 02:55:00,108.07,108.105,108.06,108.075,269300000.0
2008-02-21 03:00:00,108.075,108.08,108.03,108.04,302900000.0
2008-02-21 03:05:00,108.04,108.09,108.03,108.08,277800000.0
2008-02-21 03:10:00,108.08,108.12,108.08,108.115,363400000.0
2008-02-21 03:15:00,108.115,108.12,108.09,108.09,529500000.0
2008-02-21 03:20:00,108.09,108.13,108.09,108.125,421300000.0
2008-02-21 03:25:00,108.125,108.17,108.12,108.17,336300000.0
2008-02-21 03:30:00,108.17,108.185,108.16,108.17,266200000.0
2008-02-21 03:35:00,108.17,108.18,108.15,108.15,224900000.0
2008-02-21 03:40:00,108.15,108.16,108.125,108.135,224600000.0
2008-02-21 03:45:00,108.135,108.16,108.135,108.15,128600000.0
2008-02-21 03:50:00,108.15,108.16,108.13,108.15,405300000.0
2008-02-21 03:55:00,108.15,108.17,108.14,108.17,213100000.0
2008-02-21 04:00:00,108.17,108.17,108.15,108.16,232600000.0
2008-02-21 04:05:00,108.16,108.17,108.135,108.15,152300000.0
2008-02-21 04:10:00,108.15,108.15,108.13,108.13,125300000.0
2008-02-21 04:15:00,108.13,108.16,108.13,108.15,221600000.0
2008-02-21 04:20:00,108.15,108.15,108.125,108.13,257700000.0
2008-02-21 04:25:00,108.13,108.13,108.105,108.115,311400000.0
2008-02-21 04:30:00,108.115,108.12,108.085,108.115,158900000.0
2008-02-21 04:35:00,108.115,108.115,108.1,108.105,148200000.0
2008-02-21 04:40:00,108.105,108.12,108.09,108.09,145200000.0
2008-02-21 04:45:00,108.09,108.1,108.075,108.095,140000000.0
2008-02-21 04:50:00,108.095,108.1,108.095,108.1,61200000.0
2008-02-21 04:55:00,108.105,108.12,108.1,108.1,119000000.0
2008-02-21 05:00:00,108.1,108.1,108.085,108.085,130500000.0
2008-02-21 05:05:00,108.085,108.085,108.06,108.08,240900000.0
2008-02-21 05:10:00,108.08,108.08,108.065,108.08,126500000.0
2008-02-21 05:15:00,108.08,108.1,108.08,108.1,111900000.0
2008-02-21 05:20:00,108.1,108.1,108.07,108.09,137000000.0
2008-02-21 05:25:00,108.09,108.09,108.06,108.07,767800000.0
2008-02-21 05:30:00,108.065,108.065,108.01,108.015,394900000.0
2008-02-21 05:35:00,108.015,108.025,107.955,108.015,860799999.0
2008-02-21 05:40:00,108.015,108.025,108.005,108.02,321000000.0
2008-02-21 05:45:00,108.02,108.07,108.015,108.07,430200000.0
2008-02-21 05:50:00,108.07,108.115,108.055,108.1,406500000.0
2008-02-21 05:55:00,108.1,108.11,108.08,108.1,147000000.0
2008-02-21 06:00:00,108.1,108.14,108.09,108.14,381300000.0
2008-02-21 06:05:00,108.14,108.14,108.09,108.1,251200000.0
2008-02-21 06:10:00,108.1,108.11,108.09,108.1,199800000.0
2008-02-21 06:15:00,108.1,108.115,108.065,108.105,338300000.0
2008-02-21 06:20:00,108.105,108.13,108.065,108.125,199400000.0
2008-02-21 06:25:00,108.12,108.135,108.11,108.11,177800000.0
2008-02-21 06:30:00,108.11,108.12,108.09,108.09,251100000.0
2008-02-21 06:35:00,108.095,108.12,108.09,108.1,181400000.0
2008-02-21 06:40:00,108.1,108.115,108.09,108.1,295900000.0
2008-02-21 06:45:00,108.1,108.11,108.09,108.1,179300000.0
2008-02-21 06:50:00,108.1,108.125,108.095,108.115,291300000.0
2008-02-21 06:55:00,108.115,108.13,108.11,108.125,197400000.0
2008-02-21 07:00:00,108.125,108.16,108.1,108.14,392900000.0
2008-02-21 07:05:00,108.145,108.17,108.14,108.155,318100000.0
2008-02-21 07:10:00,108.155,108.17,108.155,108.165,176900000.0
2008-02-21 07:15:00,108.165,108.17,108.16,108.16,184900000.0
2008-02-21 07:20:00,108.16,108.24,108.16,108.215,783599999.0
2008-02-21 07:25:00,108.22,108.275,108.21,108.23,445600000.0
2008-02-21 07:30:00,108.23,108.26,108.23,108.25,429400000.0
2008-02-21 07:35:00,108.25,108.25,108.215,108.22,254600000.0
2008-02-21 07:40:00,108.22,108.23,108.2,108.2,195100000.0
2008-02-21 07:45:00,108.2,108.24,108.2,108.22,188000000.0
2008-02-21 07:50:00,108.22,108.24,108.22,108.22,699199999.0
2008-02-21 07:55:00,108.22,108.23,108.195,108.21,308300000.0
2008-02-21 08:00:00,108.21,108.23,108.19,108.21,812500000.0
2008-02-21 08:05:00,108.21,108.22,108.2,108.215,462600000.0
2008-02-21 08:10:00,108.215,108.23,108.2,108.22,209300000.0
2008-02-21 08:15:00,108.22,108.22,108.18,108.19,215700000.0
2008-02-21 08:20:00,108.185,108.19,108.135,108.16,388500000.0
2008-02-21 08:25:00,108.16,108.2,108.12,108.155,377000000.0
2008-02-21 08:30:00,108.16,108.17,108.15,108.16,164300000.0
2008-02-21 08:35:00,108.16,108.17,108.14,108.155,234700000.0
2008-02-21 08:40:00,108.155,108.17,108.09,108.105,554250000.0
2008-02-21 08:45:00,108.105,108.11,108.06,108.1,841100000.0
2008-02-21 08:50:00,108.1,108.125,108.07,108.115,519700000.0
2008-02-21 08:55:00,108.115,108.15,108.11,108.135,292700000.0
2008-02-21 09:00:00,108.135,108.16,108.1,108.15,376400000.0
2008-02-21 09:05:00,108.15,108.16,108.105,108.13,499900000.0
2008-02-21 09:10:00,108.13,108.2,108.11,108.2,315200000.0
2008-02-21 09:15:00,108.2,108.21,108.16,108.16,605300000.0
2008-02-21 09:20:00,108.16,108.175,108.1,108.1,1183000000.0
2008-02-21 09:25:00,108.1,108.13,108.05,108.09,607200000.0
2008-02-21 09:30:00,108.09,108.1,108.04,108.08,1286000000.0
2008-02-21 09:35:00,108.08,108.09,108.05,108.07,954400000.0
2008-02-21 09:40:00,108.07,108.13,108.065,108.115,477100000.0
2008-02-21 09:45:00,108.115,108.13,108.1,108.12,486600000.0
2008-02-21 09:50:00,108.12,108.14,108.085,108.1,476000000.0
2008-02-21 09:55:00,108.1,108.125,108.08,108.125,410700000.0
2008-02-21 10:00:00,108.13,108.13,108.05,108.05,474800000.0
2008-02-21 10:05:00,108.05,108.08,108.035,108.08,1966500001.0
2008-02-21 10:10:00,108.08,108.08,108.02,108.055,897100000.0
2008-02-21 10:15:00,108.055,108.08,108.03,108.06,842600000.0
2008-02-21 10:20:00,108.06,108.07,107.975,108.03,557900000.0
2008-02-21 10:25:00,108.03,108.05,108.025,108.05,361600000.0
2008-02-21 10:30:00,108.05,108.07,108.01,108.05,357400000.0
2008-02-21 10:35:00,108.05,108.05,107.96,108.0,719200000.0
2008-02-21 10:40:00,107.995,108.015,107.93,107.94,887100001.0
2008-02-21 10:45:00,107.94,108.04,107.93,108.02,737800000.0
2008-02-21 10:50:00,108.02,108.03,107.97,107.98,505900000.0
2008-02-21 10:55:00,107.98,108.04,107.975,108.04,660100000.0
2008-02-21 11:00:00,108.04,108.065,108.02,108.03,587400000.0
2008-02-21 11:05:00,108.03,108.04,108.01,108.03,499700000.0
2008-02-21 11:10:00,108.03,108.04,108.0,108.0,549300000.0
2008-02-21 11:15:00,108.0,108.06,108.0,108.035,586500000.0
2008-02-21 11:20:00,108.03,108.05,107.98,108.04,564900001.0
2008-02-21 11:25:00,108.04,108.085,107.99,108.08,536800000.0
2008-02-21 11:30:00,108.08,108.1,108.01,108.02,1137399999.0
2008-02-21 11:35:00,108.02,108.02,107.965,108.01,497899999.0
2008-02-21 11:40:00,108.01,108.04,108.0,108.005,816000000.0
2008-02-21 11:45:00,108.005,108.03,107.94,108.005,794200000.0
2008-02-21 11:50:00,108.005,108.04,107.99,108.015,770100000.0
2008-02-21 11:55:00,108.015,108.085,108.015,108.08,706500000.0
2008-02-21 12:00:00,108.08,108.11,108.07,108.075,510600001.0
2008-02-21 12:05:00,108.08,108.17,108.075,108.11,723299999.0
2008-02-21 12:10:00,108.11,108.14,108.1,108.13,413800000.0
2008-02-21 12:15:00,108.13,108.14,108.12,108.12,383200000.0
2008-02-21 12:20:00,108.12,108.14,108.09,108.095,323800000.0
2008-02-21 12:25:00,108.095,108.095,108.07,108.095,335400001.0
2008-02-21 12:30:00,108.095,108.14,108.09,108.14,305000000.0
2008-02-21 12:35:00,108.14,108.185,108.115,108.12,482100000.0
2008-02-21 12:40:00,108.12,108.17,108.12,108.14,494600000.0
2008-02-21 12:45:00,108.14,108.19,108.13,108.17,629700000.0
2008-02-21 12:50:00,108.17,108.19,108.155,108.165,323300000.0
2008-02-21 12:55:00,108.165,108.22,108.13,108.13,213600000.0
2008-02-21 13:00:00,108.13,108.27,108.12,108.22,748900000.0
2008-02-21 13:05:00,108.215,108.24,108.19,108.215,499700000.0
2008-02-21 13:10:00,108.215,108.24,108.21,108.22,288600000.0
2008-02-21 13:15:00,108.22,108.28,108.21,108.27,390500000.0
2008-02-21 13:20:00,108.27,108.29,108.255,108.27,381400000.0
2008-02-21 13:25:00,108.27,108.28,108.26,108.27,577100000.0
2008-02-21 13:30:00,108.27,108.28,108.26,108.275,462499998.0
2008-02-21 13:35:00,108.275,108.285,108.26,108.28,352900000.0
2008-02-21 13:40:00,108.28,108.33,108.255,108.265,545500000.0
2008-02-21 13:45:00,108.265,108.32,108.26,108.3,335500000.0
2008-02-21 13:50:00,108.295,108.295,108.23,108.24,353300000.0
2008-02-21 13:55:00,108.24,108.29,108.24,108.25,583600000.0
2008-02-21 14:00:00,108.25,108.26,108.095,108.175,938800000.0
2008-02-21 14:05:00,108.18,108.195,108.165,108.18,221500000.0
2008-02-21 14:10:00,108.18,108.24,108.175,108.225,212100000.0
2008-02-21 14:15:00,108.23,108.27,108.215,108.24,346250002.0
2008-02-21 14:20:00,108.24,108.25,108.19,108.21,451899999.0
2008-02-21 14:25:00,108.21,108.23,108.2,108.22,268900000.0
2008-02-21 14:30:00,108.22,108.23,108.18,108.18,346200000.0
2008-02-21 14:35:00,108.18,108.225,108.18,108.22,357500000.0
2008-02-21 14:40:00,108.22,108.265,108.21,108.25,445500000.0
2008-02-21 14:45:00,108.25,108.255,108.13,108.16,1014600000.0
2008-02-21 14:50:00,108.16,108.225,108.14,108.16,588700000.0
2008-02-21 14:55:00,108.16,108.17,108.135,108.15,572600000.0
2008-02-21 15:00:00,108.15,108.17,108.115,108.16,815500000.0
2008-02-21 15:05:00,108.16,108.17,108.115,108.12,330500000.0
2008-02-21 15:10:00,108.12,108.14,108.06,108.08,2683400004.0
2008-02-21 15:15:00,108.08,108.085,108.035,108.055,485900000.0
2008-02-21 15:20:00,108.055,108.065,108.03,108.055,1543999998.0
2008-02-21 15:25:00,108.055,108.06,108.02,108.05,3602000013.0
2008-02-21 15:30:00,108.05,108.09,108.02,108.06,1106800000.0
2008-02-21 15:35:00,108.06,108.1,108.035,108.085,926700000.0
2008-02-21 15:40:00,108.085,108.13,108.07,108.08,724500000.0
2008-02-21 15:45:00,108.08,108.12,108.07,108.09,677699999.0
2008-02-21 15:50:00,108.09,108.13,108.07,108.1,772600000.0
2008-02-21 15:55:00,108.1,108.12,108.09,108.1,393800000.0
2008-02-21 16:00:00,108.1,108.16,108.1,108.12,508800000.0
2008-02-21 16:05:00,108.12,108.12,108.08,108.11,307400000.0
2008-02-21 16:10:00,108.11,108.13,108.08,108.08,692000000.0
2008-02-21 16:15:00,108.08,108.095,108.035,108.065,1892099997.0
2008-02-21 16:20:00,108.065,108.11,108.06,108.07,541400000.0
2008-02-21 16:25:00,108.07,108.09,108.03,108.07,527400000.0
2008-02-21 16:30:00,108.07,108.09,108.035,108.04,1107200000.0
2008-02-21 16:35:00,108.04,108.07,108.02,108.06,849199998.0
2008-02-21 16:40:00,108.06,108.12,108.06,108.08,411100000.0
2008-02-21 16:45:00,108.08,108.1,108.05,108.06,377000000.0
2008-02-21 16:50:00,108.06,108.08,108.045,108.055,1302900000.0
2008-02-21 16:55:00,108.055,108.07,108.015,108.035,1654800000.0
2008-02-21 17:00:00,108.035,108.045,107.73,107.73,1126800000.0
2008-02-21 17:05:00,107.73,107.85,107.72,107.815,755600000.0
2008-02-21 17:10:00,107.815,107.88,107.795,107.86,1639450000.0
2008-02-21 17:15:00,107.86,107.93,107.85,107.91,1721700000.0
2008-02-21 17:20:00,107.91,107.91,107.86,107.88,518000000.0
2008-02-21 17:25:00,107.88,107.88,107.74,107.78,1577200000.0
2008-02-21 17:30:00,107.78,107.79,107.715,107.76,868000000.0
2008-02-21 17:35:00,107.76,107.76,107.69,107.7,622900000.0
2008-02-21 17:40:00,107.7,107.7,107.56,107.6,597700000.0
2008-02-21 17:45:00,107.6,107.63,107.565,107.615,500000000.0
2008-02-21 17:50:00,107.615,107.635,107.555,107.585,2035200000.0
2008-02-21 17:55:00,107.58,107.585,107.505,107.505,858299991.0
2008-02-21 18:00:00,107.5,107.55,107.5,107.525,893700001.0
2008-02-21 18:05:00,107.525,107.61,107.52,107.59,2364600000.0
2008-02-21 18:10:00,107.59,107.67,107.58,107.655,505400000.0
2008-02-21 18:15:00,107.655,107.7,107.635,107.665,495000000.0
2008-02-21 18:20:00,107.665,107.67,107.58,107.605,610400000.0
2008-02-21 18:25:00,107.6,107.7,107.57,107.65,670800000.0
2008-02-21 18:30:00,107.65,107.68,107.63,107.66,368900000.0
2008-02-21 18:35:00,107.66,107.67,107.59,107.61,597500000.0
2008-02-21 18:40:00,107.61,107.67,107.58,107.585,880900000.0
2008-02-21 18:45:00,107.585,107.61,107.535,107.6,2416400000.0
2008-02-21 18:50:00,107.6,107.62,107.55,107.615,2391700000.0
2008-02-21 18:55:00,107.61,107.62,107.58,107.6,556600000.0
2008-02-21 19:00:00,107.6,107.6,107.55,107.55,667900000.0
2008-02-21 19:05:00,107.55,107.57,107.525,107.54,895700000.0
2008-02-21 19:10:00,107.54,107.57,107.46,107.54,995100000.0
2008-02-21 19:15:00,107.54,107.54,107.375,107.4,917200000.0
2008-02-21 19:20:00,107.4,107.4,107.36,107.4,1811950000.0
2008-02-21 19:25:00,107.4,107.4,107.31,107.32,437600000.0
2008-02-21 19:30:00,107.32,107.32,107.24,107.28,1072800000.0
2008-02-21 19:35:00,107.28,107.34,107.28,107.325,539600000.0
2008-02-21 19:40:00,107.325,107.4,107.32,107.39,541100000.0
2008-02-21 19:45:00,107.39,107.42,107.36,107.36,328100000.0
2008-02-21 19:50:00,107.355,107.36,107.31,107.345,438800000.0
2008-02-21 19:55:00,107.345,107.38,107.3,107.31,422200000.0
2008-02-21 20:00:00,107.31,107.37,107.295,107.33,386400000.0
2008-02-21 20:05:00,107.33,107.34,107.29,107.3,684700000.0
2008-02-21 20:10:00,107.3,107.3,107.16,107.165,783699999.0
2008-02-21 20:15:00,107.165,107.295,107.155,107.25,369900000.0
2008-02-21 20:20:00,107.25,107.27,107.175,107.21,333875795.0
2008-02-21 20:25:00,107.21,107.26,107.165,107.26,376200000.0
2008-02-21 20:30:00,107.26,107.26,107.2,107.235,350100000.0
2008-02-21 20:35:00,107.235,107.24,107.16,107.195,550500000.0
2008-02-21 20:40:00,107.195,107.26,107.15,107.24,459800000.0
2008-02-21 20:45:00,107.24,107.25,107.17,107.17,416400000.0
2008-02-21 20:50:00,107.17,107.24,107.16,107.23,387100000.0
2008-02-21 20:55:00,107.23,107.26,107.225,107.23,603000000.0
2008-02-21 21:00:00,107.23,107.31,107.21,107.27,427500000.0
2008-02-21 21:05:00,107.27,107.285,107.245,107.255,267200000.0
2008-02-21 21:10:00,107.255,107.265,107.22,107.255,683700000.0
2008-02-21 21:15:00,107.255,107.315,107.22,107.29,341500000.0
2008-02-21 21:20:00,107.29,107.37,107.285,107.36,367600000.0
2008-02-21 21:25:00,107.36,107.405,107.355,107.4,368500000.0
2008-02-21 21:30:00,107.4,107.45,107.365,107.42,443700000.0
2008-02-21 21:35:00,107.42,107.44,107.41,107.415,270900000.0
2008-02-21 21:40:00,107.415,107.415,107.37,107.37,670199997.0
2008-02-21 21:45:00,107.365,107.38,107.335,107.37,997200003.0
2008-02-21 21:50:00,107.37,107.385,107.365,107.375,201500000.0
2008-02-21 21:55:00,107.375,107.41,107.35,107.38,458800000.0
2008-02-21 22:00:00,107.38,107.39,107.29,107.325,485500000.0
2008-02-21 22:05:00,107.325,107.325,107.275,107.32,1117400000.0
2008-02-21 22:10:00,107.32,107.34,107.275,107.33,1303000000.0
2008-02-21 22:15:00,107.33,107.36,107.31,107.34,582500000.0
2008-02-21 22:20:00,107.34,107.37,107.32,107.35,1009400000.0
2008-02-21 22:25:00,107.35,107.36,107.28,107.285,832700000.0
2008-02-21 22:30:00,107.285,107.35,107.285,107.325,177800000.0
2008-02-21 22:35:00,107.325,107.36,107.275,107.28,184900000.0
2008-02-21 22:40:00,107.28,107.32,107.225,107.31,415500000.0
2008-02-21 22:45:00,107.31,107.31,107.26,107.285,318800000.0
2008-02-21 22:50:00,107.285,107.31,107.24,107.285,193300000.0
2008-02-21 22:55:00,107.285,107.32,107.275,107.305,188700000.0
2008-02-21 23:00:00,107.305,107.315,107.26,107.26,115500000.0
2008-02-21 23:05:00,107.26,107.29,107.25,107.285,118700000.0
2008-02-21 23:10:00,107.29,107.32,107.265,107.315,154600000.0
2008-02-21 23:15:00,107.315,107.325,107.305,107.325,123900000.0
2008-02-21 23:20:00,107.325,107.33,107.31,107.32,77900000.0
2008-02-21 23:25:00,107.32,107.325,107.31,107.32,65900000.0
2008-02-21 23:30:00,107.32,107.345,107.315,107.33,121100000.0
2008-02-21 23:35:00,107.335,107.39,107.335,107.38,96000000.0
2008-02-21 23:40:00,107.38,107.405,107.375,107.39,55600000.0
2008-02-21 23:45:00,107.39,107.405,107.38,107.395,129400000.0
2008-02-21 23:50:00,107.395,107.4,107.39,107.395,64100000.0
2008-02-21 23:55:00,107.395,107.4,107.39,107.39,138800000.0
2008-02-22 00:00:00,107.39,107.4,107.315,107.35,533199998.0
2008-02-22 00:05:00,107.35,107.36,107.3,107.32,123900000.0
2008-02-22 00:10:00,107.32,107.33,107.32,107.33,63600000.0
2008-02-22 00:15:00,107.33,107.34,107.31,107.32,86500000.0
2008-02-22 00:20:00,107.32,107.33,107.31,107.32,45400000.0
2008-02-22 00:25:00,107.32,107.35,107.32,107.34,107600000.0
2008-02-22 00:30:00,107.34,107.345,107.34,107.345,12500000.0
2008-02-22 00:35:00,107.345,107.38,107.345,107.36,265200000.0
2008-02-22 00:40:00,107.36,107.36,107.33,107.355,62300000.0
2008-02-22 00:45:00,107.355,107.36,107.315,107.34,42900000.0
2008-02-22 00:50:00,107.335,107.335,107.315,107.33,55100000.0
2008-02-22 00:55:00,107.33,107.33,107.26,107.29,159500000.0
2008-02-22 01:00:00,107.29,107.33,107.29,107.31,181097817.0
2008-02-22 01:05:00,107.31,107.33,107.28,107.285,212500000.0
2008-02-22 01:10:00,107.285,107.32,107.28,107.32,143300000.0
2008-02-22 01:15:00,107.32,107.36,107.29,107.355,290900000.0
2008-02-22 01:20:00,107.355,107.365,107.35,107.365,232900000.0
2008-02-22 01:25:00,107.365,107.365,107.35,107.365,88900000.0
2008-02-22 01:30:00,107.365,107.365,107.33,107.345,163300000.0
2008-02-22 01:35:00,107.345,107.41,107.335,107.41,270000000.0
2008-02-22 01:40:00,107.41,107.415,107.38,107.38,398900000.0
2008-02-22 01:45:00,107.38,107.42,107.36,107.42,603700000.0
2008-02-22 01:50:00,107.42,107.46,107.42,107.45,696300000.0
2008-02-22 01:55:00,107.45,107.46,107.415,107.42,498500000.0
2008-02-22 02:00:00,107.42,107.43,107.4,107.41,185800000.0
2008-02-22 02:05:00,107.41,107.43,107.41,107.41,237900001.0
2008-02-22 02:10:00,107.41,107.42,107.4,107.415,96900000.0
2008-02-22 02:15:00,107.415,107.44,107.4,107.44,203900000.0
2008-02-22 02:20:00,107.44,107.46,107.44,107.45,191500000.0
2008-02-22 02:25:00,107.45,107.515,107.45,107.5,366400000.0
2008-02-22 02:30:00,107.5,107.555,107.495,107.51,357800000.0
2008-02-22 02:35:00,107.51,107.555,107.5,107.53,269200000.0
2008-02-22 02:40:00,107.53,107.535,107.52,107.53,215100000.0
2008-02-22 02:45:00,107.53,107.53,107.49,107.51,267000000.0
2008-02-22 02:50:00,107.51,107.54,107.48,107.52,289500000.0
2008-02-22 02:55:00,107.52,107.53,107.47,107.5,369400000.0
2008-02-22 03:00:00,107.5,107.53,107.485,107.53,440800000.0
2008-02-22 03:05:00,107.53,107.54,107.46,107.46,457900000.0
2008-02-22 03:10:00,107.46,107.46,107.435,107.45,266600000.0
2008-02-22 03:15:00,107.45,107.47,107.44,107.465,270700000.0
2008-02-22 03:20:00,107.465,107.51,107.465,107.48,286200000.0
2008-02-22 03:25:00,107.485,107.485,107.45,107.45,130000000.0
2008-02-22 03:30:00,107.45,107.45,107.415,107.45,174100000.0
2008-02-22 03:35:00,107.45,107.49,107.435,107.48,249900000.0
2008-02-22 03:40:00,107.48,107.485,107.45,107.46,241600000.0
2008-02-22 03:45:00,107.46,107.46,107.44,107.44,137500000.0
2008-02-22 03:50:00,107.44,107.46,107.41,107.45,261800000.0
2008-02-22 03:55:00,107.45,107.47,107.435,107.46,287100000.0
2008-02-22 04:00:00,107.46,107.47,107.43,107.445,390600000.0
2008-02-22 04:05:00,107.445,107.445,107.425,107.44,528100000.0
2008-02-22 04:10:00,107.44,107.45,107.435,107.435,393700000.0
2008-02-22 04:15:00,107.435,107.44,107.43,107.43,183100000.0
2008-02-22 04:20:00,107.43,107.44,107.415,107.435,344100000.0
2008-02-22 04:25:00,107.435,107.44,107.415,107.42,334300000.0
2008-02-22 04:30:00,107.42,107.43,107.38,107.38,234900000.0
2008-02-22 04:35:00,107.38,107.425,107.38,107.385,397700000.0
2008-02-22 04:40:00,107.385,107.405,107.36,107.405,281100000.0
2008-02-22 04:45:00,107.405,107.41,107.39,107.41,133700000.0
2008-02-22 04:50:00,107.41,107.43,107.41,107.415,134300000.0
2008-02-22 04:55:00,107.415,107.435,107.415,107.435,111300000.0
2008-02-22 05:00:00,107.435,107.44,107.4,107.4,301600000.0
2008-02-22 05:05:00,107.4,107.43,107.4,107.42,143100000.0
2008-02-22 05:10:00,107.42,107.42,107.39,107.39,488300000.0
2008-02-22 05:15:00,107.39,107.395,107.37,107.39,208700000.0
2008-02-22 05:20:00,107.39,107.4,107.38,107.395,304000000.0
2008-02-22 05:25:00,107.395,107.4,107.37,107.39,360700000.0
2008-02-22 05:30:00,107.39,107.435,107.38,107.435,202900000.0
2008-02-22 05:35:00,107.435,107.44,107.405,107.425,202400000.0
2008-02-22 05:40:00,107.425,107.44,107.4,107.44,241000000.0
2008-02-22 05:45:00,107.44,107.475,107.44,107.44,400400000.0
2008-02-22 05:50:00,107.44,107.45,107.43,107.44,279800000.0
2008-02-22 05:55:00,107.44,107.45,107.435,107.44,301800000.0
2008-02-22 06:00:00,107.44,107.45,107.44,107.45,23200000.0
2008-02-22 06:05:00,107.45,107.47,107.45,107.45,419000000.0
2008-02-22 06:10:00,107.45,107.45,107.44,107.44,348100000.0
2008-02-22 06:15:00,107.44,107.46,107.44,107.46,153200000.0
2008-02-22 06:20:00,107.46,107.46,107.45,107.45,141800000.0
2008-02-22 06:25:00,107.45,107.46,107.45,107.46,158400000.0
2008-02-22 06:30:00,107.46,107.48,107.455,107.48,395399997.0
2008-02-22 06:35:00,107.48,107.51,107.46,107.465,690999999.0
2008-02-22 06:40:00,107.465,107.48,107.46,107.47,456200000.0
2008-02-22 06:45:00,107.47,107.48,107.46,107.47,130900000.0
2008-02-22 06:50:00,107.47,107.48,107.455,107.47,177200000.0
2008-02-22 06:55:00,107.47,107.49,107.46,107.48,445300000.0
2008-02-22 07:00:00,107.48,107.49,107.47,107.47,591300000.0
2008-02-22 07:05:00,107.47,107.485,107.46,107.47,240200000.0
2008-02-22 07:10:00,107.47,107.47,107.46,107.47,154400000.0
2008-02-22 07:15:00,107.47,107.47,107.455,107.47,186500000.0
2008-02-22 07:20:00,107.47,107.49,107.44,107.485,467250000.0
2008-02-22 07:25:00,107.485,107.485,107.45,107.465,382700000.0
2008-02-22 07:30:00,107.465,107.48,107.46,107.465,341600000.0
2008-02-22 07:35:00,107.465,107.47,107.46,107.47,178600000.0
2008-02-22 07:40:00,107.47,107.48,107.47,107.47,231200000.0
2008-02-22 07:45:00,107.47,107.48,107.46,107.46,276300000.0
2008-02-22 07:50:00,107.46,107.48,107.45,107.45,243700000.0
2008-02-22 07:55:00,107.45,107.5,107.44,107.46,585799999.0
2008-02-22 08:00:00,107.46,107.535,107.46,107.52,1019899999.0
2008-02-22 08:05:00,107.52,107.57,107.51,107.54,373300000.0
2008-02-22 08:10:00,107.54,107.555,107.53,107.535,355500000.0
2008-02-22 08:15:00,107.535,107.535,107.505,107.51,230500000.0
2008-02-22 08:20:00,107.51,107.52,107.495,107.5,401100000.0
2008-02-22 08:25:00,107.5,107.51,107.495,107.5,316300000.0
2008-02-22 08:30:00,107.5,107.51,107.45,107.455,651600000.0
2008-02-22 08:35:00,107.455,107.46,107.4,107.44,360300000.0
2008-02-22 08:40:00,107.44,107.46,107.42,107.43,241500000.0
2008-02-22 08:45:00,107.43,107.44,107.4,107.415,168800000.0
2008-02-22 08:50:00,107.415,107.465,107.415,107.44,363600000.0
2008-02-22 08:55:00,107.44,107.45,107.42,107.45,341100000.0
2008-02-22 09:00:00,107.45,107.47,107.42,107.42,479700000.0
2008-02-22 09:05:00,107.42,107.455,107.41,107.425,348100000.0
2008-02-22 09:10:00,107.425,107.425,107.395,107.415,211400000.0
2008-02-22 09:15:00,107.415,107.415,107.39,107.41,183600000.0
2008-02-22 09:20:00,107.41,107.42,107.4,107.4,249600000.0
2008-02-22 09:25:00,107.4,107.43,107.4,107.41,215300000.0
2008-02-22 09:30:00,107.41,107.42,107.355,107.36,365100000.0
2008-02-22 09:35:00,107.365,107.37,107.3,107.3,366600000.0
2008-02-22 09:40:00,107.3,107.33,107.28,107.32,599600000.0
2008-02-22 09:45:00,107.32,107.33,107.27,107.31,484600000.0
2008-02-22 09:50:00,107.31,107.35,107.31,107.335,294000000.0
2008-02-22 09:55:00,107.335,107.335,107.29,107.315,491700000.0
2008-02-22 10:00:00,107.315,107.315,107.215,107.22,1214923851.0
2008-02-22 10:05:00,107.215,107.26,107.185,107.21,1869399999.0
2008-02-22 10:10:00,107.21,107.24,107.16,107.23,929384247.0
2008-02-22 10:15:00,107.23,107.27,107.22,107.235,796051896.0
2008-02-22 10:20:00,107.235,107.3,107.22,107.29,501000000.0
2008-02-22 10:25:00,107.29,107.33,107.23,107.24,912100000.0
2008-02-22 10:30:00,107.24,107.27,107.23,107.25,284000000.0
2008-02-22 10:35:00,107.25,107.29,107.17,107.27,462500000.0
2008-02-22 10:40:00,107.27,107.3,107.26,107.29,294100000.0
2008-02-22 10:45:00,107.3,107.31,107.255,107.26,374400000.0
2008-02-22 10:50:00,107.26,107.285,107.25,107.26,256300000.0
2008-02-22 10:55:00,107.26,107.285,107.26,107.27,296700000.0
2008-02-22 11:00:00,107.27,107.35,107.25,107.3,570100000.0
2008-02-22 11:05:00,107.3,107.33,107.26,107.32,667300000.0
2008-02-22 11:10:00,107.32,107.32,107.21,107.26,1613700000.0
2008-02-22 11:15:00,107.255,107.265,107.185,107.19,1653300000.0
2008-02-22 11:20:00,107.19,107.23,107.19,107.2,832400000.0
2008-02-22 11:25:00,107.2,107.2,107.11,107.18,2012800000.0
2008-02-22 11:30:00,107.18,107.19,107.035,107.04,840600001.0
2008-02-22 11:35:00,107.035,107.05,106.995,107.045,941199999.0
2008-02-22 11:40:00,107.045,107.105,107.01,107.015,505700000.0
2008-02-22 11:45:00,107.015,107.06,106.995,107.04,2499800006.0
2008-02-22 11:50:00,107.04,107.07,107.02,107.07,576800000.0
2008-02-22 11:55:00,107.07,107.1,107.01,107.02,460100000.0
2008-02-22 12:00:00,107.02,107.055,106.985,107.05,1840300012.0
2008-02-22 12:05:00,107.055,107.07,107.03,107.04,540400001.0
2008-02-22 12:10:00,107.04,107.12,107.03,107.11,668500000.0
2008-02-22 12:15:00,107.11,107.14,107.07,107.12,442800000.0
2008-02-22 12:20:00,107.12,107.16,107.07,107.1,690800020.0
2008-02-22 12:25:00,107.1,107.11,107.07,107.075,389500000.0
2008-02-22 12:30:00,107.075,107.09,107.065,107.07,588500000.0
2008-02-22 12:35:00,107.07,107.07,107.05,107.05,252400000.0
2008-02-22 12:40:00,107.05,107.09,107.05,107.07,182100000.0
2008-02-22 12:45:00,107.07,107.105,107.07,107.08,381700002.0
2008-02-22 12:50:00,107.075,107.1,107.07,107.09,275600000.0
2008-02-22 12:55:00,107.09,107.1,107.05,107.07,343100000.0
2008-02-22 13:00:00,107.07,107.07,106.935,106.96,1461560005.0
2008-02-22 13:05:00,106.96,107.04,106.945,107.01,818199997.0
2008-02-22 13:10:00,107.01,107.04,106.98,107.01,551400000.0
2008-02-22 13:15:00,107.01,107.01,106.95,106.975,579340000.0
2008-02-22 13:20:00,106.975,107.02,106.975,107.02,452480000.0
2008-02-22 13:25:00,107.02,107.07,107.02,107.06,196880000.0
2008-02-22 13:30:00,107.06,107.06,107.005,107.02,276240000.0
2008-02-22 13:35:00,107.03,107.04,107.0,107.01,146220000.0
2008-02-22 13:40:00,107.01,107.01,106.97,106.985,74360000.0
2008-02-22 13:45:00,106.985,107.035,106.985,107.02,115919054.0
2008-02-22 13:50:00,107.02,107.035,106.98,106.98,164774003.0
2008-02-22 13:55:00,106.985,107.005,106.94,106.99,207600000.0
2008-02-22 14:00:00,106.99,107.015,106.96,106.97,271200000.0
2008-02-22 14:05:00,106.97,107.04,106.945,107.01,241680000.0
2008-02-22 14:10:00,107.01,107.065,107.01,107.055,102340000.0
2008-02-22 14:15:00,107.055,107.07,107.02,107.02,136340000.0
2008-02-22 14:20:00,107.02,107.055,107.0,107.05,220740000.0
2008-02-22 14:25:00,107.05,107.06,107.02,107.05,255939997.0
2008-02-22 14:30:00,107.05,107.07,107.04,107.05,203960002.0
2008-02-22 14:35:00,107.05,107.075,107.05,107.06,119860000.0
2008-02-22 14:40:00,107.055,107.075,107.04,107.07,1343899999.0
2008-02-22 14:45:00,107.07,107.07,107.03,107.03,623639999.0
2008-02-22 14:50:00,107.03,107.06,107.02,107.02,1043239999.0
2008-02-22 14:55:00,107.02,107.03,106.94,106.98,1998199999.0
2008-02-22 15:00:00,106.98,106.98,106.88,106.9,1320959999.0
2008-02-22 15:05:00,106.9,106.955,106.865,106.865,595339999.0
2008-02-22 15:10:00,106.865,106.91,106.86,106.91,491036464.0
2008-02-22 15:15:00,106.91,107.07,106.9,107.01,555180001.0
2008-02-22 15:20:00,107.01,107.02,106.97,106.98,244080000.0
2008-02-22 15:25:00,106.99,107.09,106.99,107.035,290140000.0
2008-02-22 15:30:00,107.04,107.135,107.03,107.13,299060000.0
2008-02-22 15:35:00,107.13,107.15,107.085,107.14,374820000.0
2008-02-22 15:40:00,107.14,107.21,107.14,107.2,800200000.0
2008-02-22 15:45:00,107.2,107.23,107.15,107.165,781700000.0
2008-02-22 15:50:00,107.165,107.25,107.165,107.24,1069000000.0
2008-02-22 15:55:00,107.24,107.32,107.22,107.31,1146099999.0
2008-02-22 16:00:00,107.315,107.32,107.2,107.22,974900000.0
2008-02-22 16:05:00,107.22,107.235,107.165,107.175,1020500001.0
2008-02-22 16:10:00,107.175,107.18,107.09,107.11,755900000.0
2008-02-22 16:15:00,107.11,107.13,107.005,107.025,661300000.0
2008-02-22 16:20:00,107.025,107.11,107.025,107.105,527900000.0
2008-02-22 16:25:00,107.105,107.12,107.08,107.08,633600000.0
2008-02-22 16:30:00,107.08,107.12,107.025,107.03,691456505.0
2008-02-22 16:35:00,107.03,107.14,107.03,107.08,617700000.0
2008-02-22 16:40:00,107.07,107.085,106.98,106.99,744000001.0
2008-02-22 16:45:00,106.985,107.05,106.95,107.045,850100000.0
2008-02-22 16:50:00,107.045,107.105,107.03,107.06,785199999.0
2008-02-22 16:55:00,107.06,107.08,106.99,107.06,646700000.0
2008-02-22 17:00:00,107.06,107.07,106.99,107.025,897000000.0
2008-02-22 17:05:00,107.025,107.035,106.96,107.01,1524200001.0
2008-02-22 17:10:00,107.01,107.04,106.96,107.01,597600000.0
2008-02-22 17:15:00,107.01,107.01,106.95,106.995,979600000.0
2008-02-22 17:20:00,106.995,106.995,106.91,106.94,705700000.0
2008-02-22 17:25:00,106.94,106.97,106.91,106.93,625500000.0
2008-02-22 17:30:00,106.93,106.96,106.86,106.86,778800000.0
2008-02-22 17:35:00,106.86,106.91,106.825,106.86,1005600000.0
2008-02-22 17:40:00,106.86,106.99,106.86,106.975,762500001.0
2008-02-22 17:45:00,106.98,107.02,106.94,106.95,543100000.0
2008-02-22 17:50:00,106.95,107.0,106.915,106.98,1137899999.0
2008-02-22 17:55:00,106.98,106.995,106.92,106.95,1901199999.0
2008-02-22 18:00:00,106.95,107.0,106.93,106.96,676800000.0
2008-02-22 18:05:00,106.96,106.96,106.9,106.9,589200000.0
2008-02-22 18:10:00,106.9,106.93,106.85,106.92,704200000.0
2008-02-22 18:15:00,106.92,106.99,106.915,106.99,585699999.0
2008-02-22 18:20:00,106.99,107.01,106.935,106.98,766700000.0
2008-02-22 18:25:00,106.98,107.02,106.95,106.97,1067999999.0
2008-02-22 18:30:00,106.97,107.02,106.97,107.02,631200000.0
2008-02-22 18:35:00,107.02,107.06,107.0,107.05,430300000.0
2008-02-22 18:40:00,107.05,107.05,106.93,106.945,741400000.0
2008-02-22 18:45:00,106.945,106.98,106.945,106.955,639100000.0
2008-02-22 18:50:00,106.955,107.03,106.955,107.02,390700000.0
2008-02-22 18:55:00,107.02,107.05,106.98,106.99,721500000.0
2008-02-22 19:00:00,106.99,107.01,106.905,106.93,606700001.0
2008-02-22 19:05:00,106.93,106.94,106.84,106.865,453800000.0
2008-02-22 19:10:00,106.865,106.87,106.8,106.825,574100000.0
2008-02-22 19:15:00,106.825,106.87,106.82,106.84,495300000.0
2008-02-22 19:20:00,106.84,106.885,106.84,106.865,374700000.0
2008-02-22 19:25:00,106.865,106.91,106.855,106.88,368000000.0
2008-02-22 19:30:00,106.88,106.905,106.81,106.83,398500000.0
2008-02-22 19:35:00,106.83,106.905,106.83,106.85,394700000.0
2008-02-22 19:40:00,106.85,106.87,106.81,106.86,389450000.0
2008-02-22 19:45:00,106.86,106.87,106.83,106.85,373300000.0
2008-02-22 19:50:00,106.85,106.87,106.82,106.85,453700000.0
2008-02-22 19:55:00,106.85,106.88,106.84,106.87,388900000.0
2008-02-22 20:00:00,106.87,106.88,106.83,106.84,366900000.0
2008-02-22 20:05:00,106.84,106.88,106.84,106.87,314500000.0
2008-02-22 20:10:00,106.87,106.92,106.85,106.91,405700000.0
2008-02-22 20:15:00,106.91,106.95,106.85,106.855,409300000.0
2008-02-22 20:20:00,106.86,106.89,106.84,106.85,426900000.0
2008-02-22 20:25:00,106.85,106.865,106.81,106.82,453900000.0
2008-02-22 20:30:00,106.82,106.835,106.72,106.77,894257326.0
2008-02-22 20:35:00,106.77,106.86,106.765,106.82,991700000.0
2008-02-22 20:40:00,106.82,106.86,106.8,106.85,450400000.0
2008-02-22 20:45:00,106.855,106.92,106.835,106.905,806500000.0
2008-02-22 20:50:00,106.905,106.92,106.88,106.88,847500000.0
2008-02-22 20:55:00,106.88,106.91,106.85,106.855,740900000.0
2008-02-22 21:00:00,106.855,106.87,106.84,106.85,370500000.0
2008-02-22 21:05:00,106.85,106.875,106.83,106.87,259552988.0
2008-02-22 21:10:00,106.87,106.87,106.84,106.87,202600000.0
2008-02-22 21:15:00,106.87,106.91,106.84,106.905,230100000.0
2008-02-22 21:20:00,106.9,106.9,106.88,106.88,260400000.0
2008-02-22 21:25:00,106.88,106.895,106.86,106.88,277800000.0
2008-02-22 21:30:00,106.88,106.9,106.86,106.87,230700000.0
2008-02-22 21:35:00,106.87,106.905,106.86,106.89,245700000.0
2008-02-22 21:40:00,106.89,106.93,106.88,106.915,420800000.0
2008-02-22 21:45:00,106.915,106.94,106.91,106.925,314000000.0
2008-02-22 21:50:00,106.925,106.93,106.9,106.92,370000000.0
2008-02-22 21:55:00,106.92,106.94,106.91,106.92,272300000.0
2008-02-22 22:00:00,106.92,107.01,106.92,106.99,419800000.0
2008-02-22 22:05:00,106.99,107.01,106.97,106.99,321200000.0
2008-02-22 22:10:00,106.995,107.02,106.93,106.94,395600000.0
2008-02-22 22:15:00,106.94,106.95,106.88,106.895,337700000.0
2008-02-22 22:20:00,106.895,106.96,106.895,106.96,264500000.0
2008-02-22 22:25:00,106.96,107.075,106.95,107.07,169200000.0
2008-02-22 22:30:00,107.07,107.24,107.05,107.145,638200000.0
2008-02-22 22:35:00,107.145,107.22,107.13,107.18,569900000.0
2008-02-22 22:40:00,107.18,107.27,107.16,107.2,494700000.0
2008-02-22 22:45:00,107.2,107.28,107.17,107.27,550600000.0
2008-02-22 22:50:00,107.27,107.31,107.24,107.29,2714300000.0
2008-02-22 22:55:00,107.29,107.32,107.21,107.21,3335100000.0
2008-02-22 23:00:00,107.21,107.27,107.21,107.23,352900000.0
2008-02-25 00:00:00,107.25,107.28,107.25,107.25,174400000.0
2008-02-25 00:05:00,107.24,107.27,107.22,107.26,218000000.0
2008-02-25 00:10:00,107.25,107.27,107.24,107.26,218000000.0
2008-02-25 00:15:00,107.27,107.3,107.25,107.28,218000000.0
2008-02-25 00:20:00,107.27,107.31,107.26,107.27,218000000.0
2008-02-25 00:25:00,107.26,107.29,107.26,107.29,87200000.0
2008-02-25 00:30:00,107.28,107.28,107.17,107.175,218000000.0
2008-02-25 00:35:00,107.175,107.21,107.175,107.18,172953212.0
2008-02-25 00:40:00,107.18,107.225,107.18,107.225,110106424.0
2008-02-25 00:45:00,107.225,107.25,107.21,107.245,142600000.0
2008-02-25 00:50:00,107.25,107.31,107.245,107.31,171800000.0
2008-02-25 00:55:00,107.31,107.32,107.25,107.255,135800000.0
2008-02-25 01:00:00,107.255,107.285,107.24,107.24,278700000.0
2008-02-25 01:05:00,107.24,107.27,107.2,107.265,325800000.0
2008-02-25 01:10:00,107.265,107.28,107.23,107.275,155800000.0
2008-02-25 01:15:00,107.275,107.31,107.265,107.285,285300000.0
2008-02-25 01:20:00,107.285,107.31,107.25,107.285,268700000.0
2008-02-25 01:25:00,107.285,107.295,107.275,107.285,86800000.0
2008-02-25 01:30:00,107.285,107.29,107.275,107.275,89100000.0
2008-02-25 01:35:00,107.275,107.32,107.265,107.3,316400000.0
2008-02-25 01:40:00,107.3,107.36,107.3,107.34,260000000.0
2008-02-25 01:45:00,107.34,107.365,107.34,107.36,178500000.0
2008-02-25 01:50:00,107.36,107.36,107.33,107.335,140700000.0
2008-02-25 01:55:00,107.335,107.35,107.31,107.35,431299994.0
2008-02-25 02:00:00,107.35,107.35,107.28,107.285,204900000.0
2008-02-25 02:05:00,107.285,107.325,107.285,107.325,148200000.0
2008-02-25 02:10:00,107.325,107.355,107.305,107.32,262700000.0
2008-02-25 02:15:00,107.32,107.36,107.31,107.35,128200000.0
2008-02-25 02:20:00,107.35,107.39,107.34,107.39,246400000.0
2008-02-25 02:25:00,107.39,107.42,107.37,107.385,411500000.0
2008-02-25 02:30:00,107.385,107.39,107.37,107.38,170200000.0
2008-02-25 02:35:00,107.38,107.4,107.375,107.39,186100000.0
2008-02-25 02:40:00,107.39,107.4,107.37,107.37,185200000.0
2008-02-25 02:45:00,107.37,107.405,107.37,107.4,215600000.0
2008-02-25 02:50:00,107.4,107.44,107.39,107.39,292300000.0
2008-02-25 02:55:00,107.39,107.41,107.37,107.38,286100000.0
2008-02-25 03:00:00,107.38,107.39,107.31,107.31,847400000.0
2008-02-25 03:05:00,107.31,107.33,107.3,107.32,324500000.0
2008-02-25 03:10:00,107.32,107.32,107.235,107.24,357300001.0
2008-02-25 03:15:00,107.24,107.31,107.24,107.3,340200000.0
2008-02-25 03:20:00,107.3,107.3,107.255,107.28,267000000.0
2008-02-25 03:25:00,107.28,107.3,107.275,107.28,214600000.0
2008-02-25 03:30:00,107.28,107.305,107.28,107.305,196100000.0
2008-02-25 03:35:00,107.305,107.305,107.275,107.29,214500000.0
2008-02-25 03:40:00,107.29,107.3,107.29,107.29,140000000.0
2008-02-25 03:45:00,107.29,107.29,107.27,107.27,206400000.0
2008-02-25 03:50:00,107.27,107.28,107.27,107.27,137800000.0
2008-02-25 03:55:00,107.27,107.28,107.27,107.28,198000000.0
2008-02-25 04:00:00,107.28,107.28,107.25,107.26,272700000.0
2008-02-25 04:05:00,107.26,107.28,107.25,107.28,437200000.0
2008-02-25 04:10:00,107.28,107.29,107.28,107.29,285500000.0
2008-02-25 04:15:00,107.29,107.31,107.28,107.295,265900000.0
2008-02-25 04:20:00,107.295,107.31,107.29,107.3,168600000.0
2008-02-25 04:25:00,107.3,107.31,107.29,107.3,178100000.0
2008-02-25 04:30:00,107.3,107.34,107.3,107.33,168800000.0
2008-02-25 04:35:00,107.335,107.335,107.3,107.315,167300000.0
2008-02-25 04:40:00,107.315,107.32,107.29,107.3,272300000.0
2008-02-25 04:45:00,107.3,107.32,107.3,107.31,177900000.0
2008-02-25 04:50:00,107.31,107.34,107.31,107.34,178100000.0
2008-02-25 04:55:00,107.34,107.365,107.33,107.34,160900000.0
2008-02-25 05:00:00,107.34,107.35,107.33,107.335,166800000.0
2008-02-25 05:05:00,107.335,107.34,107.33,107.335,108100000.0
2008-02-25 05:10:00,107.335,107.34,107.33,107.34,129100000.0
2008-02-25 05:15:00,107.34,107.35,107.33,107.34,144000000.0
2008-02-25 05:20:00,107.34,107.36,107.34,107.35,194900000.0
2008-02-25 05:25:00,107.35,107.36,107.35,107.36,130200000.0
2008-02-25 05:30:00,107.36,107.365,107.33,107.335,195600000.0
2008-02-25 05:35:00,107.335,107.34,107.325,107.34,132500000.0
2008-02-25 05:40:00,107.34,107.34,107.325,107.33,114200000.0
2008-02-25 05:45:00,107.33,107.34,107.33,107.33,89800000.0
2008-02-25 05:50:00,107.33,107.34,107.33,107.33,96500000.0
2008-02-25 05:55:00,107.33,107.33,107.325,107.33,96600000.0
2008-02-25 06:00:00,107.33,107.33,107.3,107.3,158700000.0
2008-02-25 06:05:00,107.3,107.335,107.27,107.335,360400000.0
2008-02-25 06:10:00,107.335,107.34,107.325,107.33,186600000.0
2008-02-25 06:15:00,107.33,107.34,107.305,107.315,182000000.0
2008-02-25 06:20:00,107.315,107.325,107.3,107.3,195800000.0
2008-02-25 06:25:00,107.3,107.31,107.29,107.3,183300000.0
2008-02-25 06:30:00,107.3,107.3,107.29,107.3,127100000.0
2008-02-25 06:35:00,107.3,107.32,107.3,107.31,267300000.0
2008-02-25 06:40:00,107.31,107.32,107.31,107.31,104700000.0
2008-02-25 06:45:00,107.31,107.345,107.3,107.33,256000000.0
2008-02-25 06:50:00,107.33,107.35,107.33,107.345,376500000.0
2008-02-25 06:55:00,107.345,107.36,107.34,107.34,239000000.0
2008-02-25 07:00:00,107.34,107.36,107.335,107.355,252600000.0
2008-02-25 07:05:00,107.355,107.41,107.35,107.38,401200000.0
2008-02-25 07:10:00,107.38,107.39,107.37,107.38,205900000.0
2008-02-25 07:15:00,107.38,107.395,107.38,107.38,168500000.0
2008-02-25 07:20:00,107.38,107.4,107.375,107.4,140900000.0
2008-02-25 07:25:00,107.4,107.41,107.385,107.4,295100000.0
2008-02-25 07:30:00,107.4,107.4,107.37,107.385,211700000.0
2008-02-25 07:35:00,107.385,107.415,107.38,107.41,179700000.0
2008-02-25 07:40:00,107.41,107.42,107.4,107.415,194400000.0
2008-02-25 07:45:00,107.415,107.425,107.41,107.415,320500000.0
2008-02-25 07:50:00,107.415,107.42,107.39,107.4,326900000.0
2008-02-25 07:55:00,107.4,107.41,107.39,107.41,206400000.0
2008-02-25 08:00:00,107.41,107.42,107.385,107.39,1051100000.0
2008-02-25 08:05:00,107.39,107.41,107.39,107.4,257700000.0
2008-02-25 08:10:00,107.4,107.42,107.39,107.4,332700000.0
2008-02-25 08:15:00,107.4,107.415,107.39,107.4,291300000.0
2008-02-25 08:20:00,107.4,107.4,107.39,107.39,155300000.0
2008-02-25 08:25:00,107.39,107.39,107.275,107.31,643300000.0
2008-02-25 08:30:00,107.31,107.36,107.3,107.32,535200000.0
2008-02-25 08:35:00,107.32,107.33,107.25,107.28,463600000.0
2008-02-25 08:40:00,107.28,107.29,107.225,107.24,341200000.0
2008-02-25 08:45:00,107.24,107.28,107.235,107.26,318900000.0
2008-02-25 08:50:00,107.26,107.28,107.25,107.26,235200000.0
2008-02-25 08:55:00,107.26,107.26,107.24,107.25,272400000.0
2008-02-25 09:00:00,107.25,107.28,107.235,107.27,553200000.0
2008-02-25 09:05:00,107.27,107.28,107.255,107.27,495900000.0
2008-02-25 09:10:00,107.27,107.28,107.265,107.27,215000000.0
2008-02-25 09:15:00,107.27,107.28,107.26,107.27,155800000.0
2008-02-25 09:20:00,107.27,107.32,107.27,107.295,406700000.0
2008-02-25 09:25:00,107.295,107.34,107.29,107.32,463600000.0
2008-02-25 09:30:00,107.32,107.385,107.315,107.35,506600000.0
2008-02-25 09:35:00,107.35,107.36,107.33,107.335,534300000.0
2008-02-25 09:40:00,107.34,107.395,107.33,107.395,441190400.0
2008-02-25 09:45:00,107.395,107.44,107.37,107.38,643499999.0
2008-02-25 09:50:00,107.38,107.415,107.35,107.39,492000000.0
2008-02-25 09:55:00,107.39,107.45,107.39,107.44,520100000.0
2008-02-25 10:00:00,107.44,107.47,107.43,107.435,579300000.0
2008-02-25 10:05:00,107.435,107.47,107.43,107.46,492800000.0
2008-02-25 10:10:00,107.46,107.475,107.45,107.47,406500000.0
2008-02-25 10:15:00,107.47,107.48,107.46,107.46,394400000.0
2008-02-25 10:20:00,107.46,107.48,107.46,107.47,559000000.0
2008-02-25 10:25:00,107.47,107.49,107.46,107.47,486000000.0
2008-02-25 10:30:00,107.47,107.47,107.45,107.45,596000000.0
2008-02-25 10:35:00,107.45,107.46,107.43,107.46,709000000.0
2008-02-25 10:40:00,107.46,107.46,107.41,107.435,568300000.0
2008-02-25 10:45:00,107.435,107.44,107.41,107.43,390500000.0
2008-02-25 10:50:00,107.43,107.445,107.43,107.44,651845120.0
2008-02-25 10:55:00,107.44,107.49,107.44,107.47,433800000.0
2008-02-25 11:00:00,107.47,107.48,107.46,107.47,442570000.0
2008-02-25 11:05:00,107.47,107.53,107.465,107.51,676800000.0
2008-02-25 11:10:00,107.51,107.545,107.5,107.51,616600000.0
2008-02-25 11:15:00,107.51,107.52,107.47,107.475,694827008.0
2008-02-25 11:20:00,107.475,107.54,107.47,107.53,830899999.0
2008-02-25 11:25:00,107.53,107.58,107.515,107.57,792300001.0
2008-02-25 11:30:00,107.57,107.68,107.57,107.65,1107099998.0
2008-02-25 11:35:00,107.65,107.67,107.63,107.66,1142200000.0
2008-02-25 11:40:00,107.66,107.74,107.66,107.72,831200000.0
2008-02-25 11:45:00,107.72,107.82,107.72,107.795,2361100008.0
2008-02-25 11:50:00,107.795,107.81,107.775,107.8,2281900001.0
2008-02-25 11:55:00,107.8,107.8,107.74,107.745,1234500000.0
2008-02-25 12:00:00,107.745,107.81,107.735,107.77,955500001.0
2008-02-25 12:05:00,107.77,107.795,107.75,107.76,710800000.0
2008-02-25 12:10:00,107.76,107.8,107.76,107.775,449600000.0
2008-02-25 12:15:00,107.775,107.795,107.75,107.755,407400000.0
2008-02-25 12:20:00,107.755,107.78,107.75,107.755,424600000.0
2008-02-25 12:25:00,107.75,107.75,107.73,107.74,391000000.0
2008-02-25 12:30:00,107.74,107.75,107.725,107.74,311600000.0
2008-02-25 12:35:00,107.74,107.75,107.74,107.74,180600000.0
2008-02-25 12:40:00,107.74,107.76,107.735,107.75,595500000.0
2008-02-25 12:45:00,107.75,107.78,107.75,107.76,533900000.0
2008-02-25 12:50:00,107.76,107.83,107.76,107.8,394100000.0
2008-02-25 12:55:00,107.8,107.81,107.775,107.795,438100000.0
2008-02-25 13:00:00,107.795,107.97,107.795,107.96,1147500000.0
2008-02-25 13:05:00,107.96,107.985,107.95,107.96,1692800004.0
2008-02-25 13:10:00,107.96,107.97,107.93,107.94,592400000.0
2008-02-25 13:15:00,107.94,107.95,107.925,107.95,458900000.0
2008-02-25 13:20:00,107.95,107.96,107.93,107.93,372600000.0
2008-02-25 13:25:00,107.93,107.94,107.9,107.915,335400000.0
2008-02-25 13:30:00,107.915,107.92,107.9,107.905,605600000.0
2008-02-25 13:35:00,107.905,107.92,107.86,107.86,522200000.0
2008-02-25 13:40:00,107.86,107.88,107.85,107.88,321000000.0
2008-02-25 13:45:00,107.88,107.91,107.86,107.87,395100000.0
2008-02-25 13:50:00,107.87,107.89,107.86,107.865,269000000.0
2008-02-25 13:55:00,107.865,107.9,107.86,107.89,449300000.0
2008-02-25 14:00:00,107.89,107.92,107.87,107.88,510399999.0
2008-02-25 14:05:00,107.88,107.885,107.85,107.86,446200000.0
2008-02-25 14:10:00,107.86,107.86,107.83,107.85,350400000.0
2008-02-25 14:15:00,107.85,107.85,107.81,107.83,506200000.0
2008-02-25 14:20:00,107.83,107.835,107.79,107.81,1120900007.0
2008-02-25 14:25:00,107.81,107.86,107.81,107.825,589600000.0
2008-02-25 14:30:00,107.825,107.83,107.81,107.82,344500000.0
2008-02-25 14:35:00,107.82,107.83,107.79,107.8,487300000.0
2008-02-25 14:40:00,107.8,107.85,107.8,107.83,472100000.0
2008-02-25 14:45:00,107.83,107.84,107.8,107.83,539500000.0
2008-02-25 14:50:00,107.83,107.83,107.785,107.81,592800006.0
2008-02-25 14:55:00,107.81,107.82,107.79,107.795,867100000.0
2008-02-25 15:00:00,107.795,107.805,107.78,107.795,2467599997.0
2008-02-25 15:05:00,107.795,107.815,107.78,107.8,605500000.0
2008-02-25 15:10:00,107.8,107.805,107.785,107.79,336400000.0
2008-02-25 15:15:00,107.785,107.79,107.72,107.73,870100000.0
2008-02-25 15:20:00,107.73,107.74,107.66,107.67,1765599999.0
2008-02-25 15:25:00,107.67,107.69,107.63,107.665,809900001.0
2008-02-25 15:30:00,107.665,107.7,107.65,107.68,1229300000.0
2008-02-25 15:35:00,107.68,107.69,107.615,107.62,678500000.0
2008-02-25 15:40:00,107.62,107.655,107.6,107.65,1037300000.0
2008-02-25 15:45:00,107.65,107.71,107.65,107.705,2494300022.0
2008-02-25 15:50:00,107.705,107.73,107.685,107.71,414500000.0
2008-02-25 15:55:00,107.71,107.715,107.68,107.695,495800000.0
2008-02-25 16:00:00,107.69,107.73,107.69,107.715,504800000.0
2008-02-25 16:05:00,107.715,107.73,107.695,107.71,668400000.0
2008-02-25 16:10:00,107.71,107.73,107.695,107.72,614300000.0
2008-02-25 16:15:00,107.72,107.77,107.71,107.76,879600001.0
2008-02-25 16:20:00,107.76,107.77,107.68,107.7,463900000.0
2008-02-25 16:25:00,107.7,107.72,107.68,107.68,520200000.0
2008-02-25 16:30:00,107.68,107.78,107.66,107.75,381900000.0
2008-02-25 16:35:00,107.75,107.765,107.665,107.69,1034700000.0
2008-02-25 16:40:00,107.69,107.69,107.615,107.655,391000000.0
2008-02-25 16:45:00,107.655,107.71,107.635,107.67,543700000.0
2008-02-25 16:50:00,107.67,107.69,107.61,107.63,628400000.0
2008-02-25 16:55:00,107.63,107.67,107.58,107.595,742199999.0
2008-02-25 17:00:00,107.585,107.765,107.585,107.765,702100000.0
2008-02-25 17:05:00,107.765,107.86,107.76,107.81,769900000.0
2008-02-25 17:10:00,107.81,107.845,107.78,107.815,937700001.0
2008-02-25 17:15:00,107.81,107.925,107.81,107.88,841200002.0
2008-02-25 17:20:00,107.88,107.94,107.775,107.855,726823340.0
2008-02-25 17:25:00,107.855,107.95,107.845,107.94,479000000.0
2008-02-25 17:30:00,107.94,107.95,107.91,107.94,549800000.0
2008-02-25 17:35:00,107.94,107.98,107.92,107.93,908700000.0
2008-02-25 17:40:00,107.93,107.93,107.86,107.9,607500001.0
2008-02-25 17:45:00,107.9,107.99,107.88,107.975,779100000.0
2008-02-25 17:50:00,107.975,108.09,107.965,108.06,1541500004.0
2008-02-25 17:55:00,108.06,108.1,108.04,108.08,822600002.0
2008-02-25 18:00:00,108.08,108.1,108.04,108.085,1022600000.0
2008-02-25 18:05:00,108.09,108.09,108.03,108.03,496800000.0
2008-02-25 18:10:00,108.03,108.13,108.02,108.09,520000000.0
2008-02-25 18:15:00,108.09,108.11,108.02,108.03,435700000.0
2008-02-25 18:20:00,108.03,108.06,107.99,108.01,628700000.0
2008-02-25 18:25:00,108.015,108.05,108.0,108.02,542100000.0
2008-02-25 18:30:00,108.02,108.025,107.965,107.99,1296400001.0
2008-02-25 18:35:00,107.99,108.0,107.92,107.92,801000000.0
2008-02-25 18:40:00,107.925,107.97,107.92,107.96,832000000.0
2008-02-25 18:45:00,107.96,108.01,107.96,107.99,439400001.0
2008-02-25 18:50:00,107.985,108.01,107.92,107.93,762600000.0
2008-02-25 18:55:00,107.93,107.98,107.865,107.89,411800000.0
2008-02-25 19:00:00,107.89,107.94,107.865,107.895,336500000.0
2008-02-25 19:05:00,107.9,107.95,107.89,107.92,476040000.0
2008-02-25 19:10:00,107.92,107.965,107.915,107.95,318900000.0
2008-02-25 19:15:00,107.95,107.96,107.865,107.88,355500000.0
2008-02-25 19:20:00,107.88,107.9,107.86,107.865,892500001.0
2008-02-25 19:25:00,107.865,107.925,107.855,107.915,369900000.0
2008-02-25 19:30:00,107.915,107.96,107.88,107.96,427500000.0
2008-02-25 19:35:00,107.96,108.0,107.95,107.99,268700000.0
2008-02-25 19:40:00,107.99,108.0,107.965,107.98,911299997.0
2008-02-25 19:45:00,107.98,108.02,107.97,107.98,667600000.0
2008-02-25 19:50:00,107.98,108.0,107.96,107.97,307700000.0
2008-02-25 19:55:00,107.97,107.97,107.905,107.92,1202500002.0
2008-02-25 20:00:00,107.92,107.955,107.91,107.955,383600000.0
2008-02-25 20:05:00,107.955,108.09,107.95,108.02,595999999.0
2008-02-25 20:10:00,108.02,108.02,107.965,107.99,348700000.0
2008-02-25 20:15:00,107.99,108.02,107.965,107.98,1130200000.0
2008-02-25 20:20:00,107.98,108.005,107.96,107.985,508900000.0
2008-02-25 20:25:00,107.985,107.985,107.925,107.95,921600000.0
2008-02-25 20:30:00,107.95,107.97,107.9,107.905,433500000.0
2008-02-25 20:35:00,107.905,107.95,107.9,107.94,332500000.0
2008-02-25 20:40:00,107.94,107.96,107.93,107.96,1746300000.0
2008-02-25 20:45:00,107.96,107.99,107.925,107.95,403200000.0
2008-02-25 20:50:00,107.95,108.03,107.94,107.98,517200000.0
2008-02-25 20:55:00,107.98,107.99,107.97,107.98,446600000.0
2008-02-25 21:00:00,107.98,108.035,107.95,108.01,332700000.0
2008-02-25 21:05:00,108.01,108.02,107.955,108.0,346000000.0
2008-02-25 21:10:00,108.0,108.035,107.985,108.015,420800000.0
2008-02-25 21:15:00,108.025,108.05,108.02,108.03,619000000.0
2008-02-25 21:20:00,108.03,108.07,108.01,108.05,352200000.0
2008-02-25 21:25:00,108.06,108.22,108.03,108.135,601650000.0
2008-02-25 21:30:00,108.135,108.22,108.1,108.135,812400000.0
2008-02-25 21:35:00,108.135,108.135,108.07,108.09,858750001.0
2008-02-25 21:40:00,108.085,108.12,108.035,108.035,725599999.0
2008-02-25 21:45:00,108.035,108.07,108.03,108.04,840999999.0
2008-02-25 21:50:00,108.04,108.105,108.025,108.09,536000000.0
2008-02-25 21:55:00,108.09,108.11,108.06,108.07,435100000.0
2008-02-25 22:00:00,108.07,108.11,108.07,108.09,607200000.0
2008-02-25 22:05:00,108.09,108.12,108.04,108.065,400500000.0
2008-02-25 22:10:00,108.065,108.08,107.99,108.055,501100000.0
2008-02-25 22:15:00,108.055,108.085,108.04,108.065,243300000.0
2008-02-25 22:20:00,108.065,108.085,108.055,108.065,222200000.0
2008-02-25 22:25:00,108.065,108.085,108.06,108.075,232700000.0
2008-02-25 22:30:00,108.075,108.08,108.05,108.07,353400000.0
2008-02-25 22:35:00,108.07,108.09,108.07,108.085,413900000.0
2008-02-25 22:40:00,108.085,108.095,108.07,108.07,331600000.0
2008-02-25 22:45:00,108.07,108.08,108.05,108.05,407600000.0
2008-02-25 22:50:00,108.05,108.07,108.05,108.07,480500000.0
2008-02-25 22:55:00,108.07,108.075,108.055,108.07,435200000.0
2008-02-25 23:00:00,108.07,108.07,108.06,108.06,377500000.0
2008-02-25 23:05:00,108.06,108.06,108.06,108.06,272300000.0
2008-02-25 23:10:00,108.06,108.06,108.045,108.05,474700000.0
2008-02-25 23:15:00,108.05,108.055,108.015,108.04,381300000.0
2008-02-25 23:20:00,108.04,108.05,108.03,108.04,375500000.0
2008-02-25 23:25:00,108.04,108.05,108.04,108.05,514900000.0
2008-02-25 23:30:00,108.05,108.1,108.05,108.085,818300000.0
2008-02-25 23:35:00,108.085,108.09,108.08,108.085,926900000.0
2008-02-25 23:40:00,108.085,108.1,108.075,108.08,246100000.0
2008-02-25 23:45:00,108.08,108.09,108.05,108.09,449000000.0
2008-02-25 23:50:00,108.09,108.1,108.04,108.06,405100000.0
2008-02-25 23:55:00,108.06,108.08,108.05,108.05,488600000.0
2008-02-26 00:00:00,108.05,108.05,108.0,108.0,4355200000.0
2008-02-26 00:05:00,108.0,108.04,108.0,108.02,2825800000.0
2008-02-26 00:10:00,108.02,108.03,108.0,108.02,3718300000.0
2008-02-26 00:15:00,108.02,108.03,108.01,108.02,6244900000.0
2008-02-26 00:20:00,108.02,108.02,108.0,108.02,3558500000.0
2008-02-26 00:25:00,108.02,108.03,108.0,108.0,4887000000.0
2008-02-26 00:30:00,108.01,108.02,108.0,108.02,7971599960.0
2008-02-26 00:35:00,108.02,108.06,108.01,108.06,7850399997.0
2008-02-26 00:40:00,108.02,108.07,108.005,108.03,5799100011.0
2008-02-26 00:45:00,108.03,108.04,108.025,108.03,3845700000.0
2008-02-26 00:50:00,108.09,108.125,108.07,108.125,4427699987.0
2008-02-26 00:55:00,108.125,108.14,108.07,108.09,6382399999.0
2008-02-26 01:00:00,108.09,108.1,108.025,108.05,4947800000.0
2008-02-26 01:05:00,108.05,108.065,108.03,108.035,4717600000.0
2008-02-26 01:10:00,108.035,108.04,108.0,108.0,5173399963.0
2008-02-26 01:15:00,108.0,108.13,107.975,107.98,7304300081.0
2008-02-26 01:20:00,108.11,108.11,107.97,107.975,6975099952.0
2008-02-26 01:25:00,107.975,108.09,107.96,108.04,5210799970.0
2008-02-26 01:30:00,108.05,108.05,108.0,108.01,6659700068.0
2008-02-26 01:35:00,108.01,108.06,108.01,108.05,6647099988.0
2008-02-26 01:40:00,108.05,108.095,108.03,108.09,6154299973.0
2008-02-26 01:45:00,108.09,108.12,108.045,108.1,6785899985.0
2008-02-26 01:50:00,108.1,108.1,108.05,108.08,5777000002.0
2008-02-26 01:55:00,108.08,108.08,108.04,108.04,4053999996.0
2008-02-26 02:00:00,108.04,108.1,108.04,108.08,5429999996.0
2008-02-26 02:05:00,108.08,108.12,108.02,108.12,4863499999.0
2008-02-26 02:10:00,108.12,108.12,107.99,107.99,6536199984.0
2008-02-26 02:15:00,108.0,108.14,108.0,108.11,4835099982.0
2008-02-26 02:20:00,108.11,108.11,108.06,108.07,5183399998.0
2008-02-26 02:25:00,108.07,108.09,108.035,108.04,6594099993.0
2008-02-26 02:30:00,108.0,108.07,107.98,108.06,8707199999.0
2008-02-26 02:35:00,108.06,108.085,108.05,108.06,6524700034.0
2008-02-26 02:40:00,108.06,108.06,108.03,108.06,5030900000.0
2008-02-26 02:45:00,108.06,108.07,108.035,108.04,5964000000.0
2008-02-26 02:50:00,108.04,108.05,108.02,108.03,5834399908.0
2008-02-26 02:55:00,108.03,108.06,108.025,108.05,3565200000.0
2008-02-26 03:00:00,108.05,108.05,108.02,108.025,4724300004.0
2008-02-26 03:05:00,108.025,108.035,108.02,108.03,6472400000.0
2008-02-26 03:10:00,107.95,108.03,107.93,107.99,7306400007.0
2008-02-26 03:15:00,107.99,108.02,107.985,108.015,5522400012.0
2008-02-26 03:20:00,108.015,108.02,107.97,107.98,2892600000.0
2008-02-26 03:25:00,107.98,108.0,107.97,107.98,5381200000.0
2008-02-26 03:30:00,108.0,108.02,107.97,108.02,5404800002.0
2008-02-26 03:35:00,108.01,108.02,107.97,107.98,7851600008.0
2008-02-26 03:40:00,107.98,108.0,107.96,107.96,8258100002.0
2008-02-26 03:45:00,107.96,108.0,107.96,107.985,6085000021.0
2008-02-26 03:50:00,107.985,108.0,107.97,107.97,4766500001.0
2008-02-26 03:55:00,107.965,107.98,107.95,107.96,6959199994.0
2008-02-26 04:00:00,107.96,107.97,107.95,107.95,6913099997.0
2008-02-26 04:05:00,107.95,107.97,107.93,107.94,8328000001.0
2008-02-26 04:10:00,107.94,107.96,107.93,107.95,7558000003.0
2008-02-26 04:15:00,107.95,108.0,107.94,107.99,7991999976.0
2008-02-26 04:20:00,107.99,108.0,107.95,107.98,6595100001.0
2008-02-26 04:25:00,107.98,107.99,107.965,107.99,7868400001.0
2008-02-26 04:30:00,107.99,108.03,107.98,108.02,5672000002.0
2008-02-26 04:35:00,108.02,108.02,107.99,107.99,4173499999.0
2008-02-26 04:40:00,107.99,108.0,107.97,108.0,238000000.0
2008-02-26 04:45:00,108.0,108.0,107.98,107.98,231900000.0
2008-02-26 04:50:00,107.98,107.99,107.98,107.99,295200000.0
2008-02-26 04:55:00,107.99,107.99,107.96,107.96,232600000.0
2008-02-26 05:00:00,107.96,107.97,107.96,107.97,238300000.0
2008-02-26 05:05:00,107.97,107.97,107.96,107.96,252500000.0
2008-02-26 05:10:00,107.96,107.97,107.96,107.96,356100000.0
2008-02-26 05:15:00,107.96,107.96,107.96,107.96,188300000.0
2008-02-26 05:20:00,107.96,107.96,107.91,107.92,1359700000.0
2008-02-26 05:25:00,107.92,107.92,107.885,107.91,334199999.0
2008-02-26 05:30:00,107.91,107.91,107.9,107.91,220300000.0
2008-02-26 05:35:00,107.91,107.91,107.87,107.87,301400000.0
2008-02-26 05:40:00,107.87,107.87,107.775,107.8,408200000.0
2008-02-26 05:45:00,107.8,107.85,107.8,107.84,357900000.0
2008-02-26 05:50:00,107.84,107.87,107.84,107.87,276900000.0
2008-02-26 05:55:00,107.87,107.91,107.87,107.89,425700000.0
2008-02-26 06:00:00,107.89,107.89,107.85,107.85,473100000.0
2008-02-26 06:05:00,107.85,107.88,107.85,107.86,303300000.0
2008-02-26 06:10:00,107.86,107.87,107.86,107.87,325000000.0
2008-02-26 06:15:00,107.87,107.87,107.86,107.87,305800000.0
2008-02-26 06:20:00,107.87,107.88,107.86,107.88,359500000.0
2008-02-26 06:25:00,107.88,107.89,107.87,107.89,232800000.0
2008-02-26 06:30:00,107.89,107.9,107.88,107.88,724000000.0
2008-02-26 06:35:00,107.88,107.93,107.88,107.93,390300000.0
2008-02-26 06:40:00,107.93,107.94,107.92,107.935,242300000.0
2008-02-26 06:45:00,107.935,107.94,107.93,107.93,270400000.0
2008-02-26 06:50:00,107.93,107.94,107.93,107.93,312300000.0
2008-02-26 06:55:00,107.93,107.93,107.92,107.93,384100000.0
2008-02-26 07:00:00,107.93,107.93,107.87,107.89,276000000.0
2008-02-26 07:05:00,107.89,107.9,107.87,107.88,260800000.0
2008-02-26 07:10:00,107.88,107.89,107.88,107.88,851500000.0
2008-02-26 07:15:00,107.88,107.89,107.87,107.88,271500000.0
2008-02-26 07:20:00,107.88,107.95,107.88,107.93,338600000.0
2008-02-26 07:25:00,107.93,107.95,107.91,107.92,322600000.0
2008-02-26 07:30:00,107.92,107.93,107.9,107.9,275600000.0
2008-02-26 07:35:00,107.9,107.925,107.89,107.92,328500000.0
2008-02-26 07:40:00,107.92,107.94,107.91,107.92,292800000.0
2008-02-26 07:45:00,107.92,107.93,107.92,107.92,294400000.0
2008-02-26 07:50:00,107.92,107.92,107.86,107.87,2073400001.0
2008-02-26 07:55:00,107.87,107.92,107.87,107.9,403000000.0
2008-02-26 08:00:00,107.9,107.92,107.88,107.895,1169100000.0
2008-02-26 08:05:00,107.895,107.94,107.89,107.94,575600000.0
2008-02-26 08:10:00,107.94,107.94,107.91,107.92,725300000.0
2008-02-26 08:15:00,107.92,107.92,107.895,107.9,387500000.0
2008-02-26 08:20:00,107.9,107.9,107.89,107.9,255200000.0
2008-02-26 08:25:00,107.9,107.91,107.89,107.895,402400000.0
2008-02-26 08:30:00,107.89,107.92,107.89,107.91,424200000.0
2008-02-26 08:35:00,107.91,107.95,107.91,107.95,397200000.0
2008-02-26 08:40:00,107.95,107.98,107.935,107.975,457700000.0
2008-02-26 08:45:00,107.975,108.0,107.97,107.99,484900000.0
2008-02-26 08:50:00,107.99,107.99,107.955,107.965,449400000.0
2008-02-26 08:55:00,107.965,107.985,107.95,107.985,420600000.0
2008-02-26 09:00:00,107.985,108.0,107.965,107.97,492100000.0
2008-02-26 09:05:00,107.97,107.99,107.96,107.98,498000000.0
2008-02-26 09:10:00,107.98,107.99,107.97,107.98,459300000.0
2008-02-26 09:15:00,107.98,108.06,107.98,108.04,1218199998.0
2008-02-26 09:20:00,108.04,108.06,108.03,108.03,605300000.0
2008-02-26 09:25:00,108.03,108.03,107.97,107.98,705100001.0
2008-02-26 09:30:00,107.98,108.02,107.975,108.015,743148490.0
2008-02-26 09:35:00,108.015,108.02,107.98,108.0,763100000.0
2008-02-26 09:40:00,108.0,108.02,107.98,108.02,1574000000.0
2008-02-26 09:45:00,108.02,108.03,108.01,108.02,887720000.0
2008-02-26 09:50:00,108.02,108.05,108.01,108.045,593600000.0
2008-02-26 09:55:00,108.045,108.07,108.03,108.05,788200000.0
2008-02-26 10:00:00,108.045,108.065,108.03,108.05,1372100000.0
2008-02-26 10:05:00,108.05,108.05,108.02,108.035,1451900000.0
2008-02-26 10:10:00,108.035,108.04,108.01,108.01,805900000.0
2008-02-26 10:15:00,108.01,108.03,107.98,107.98,1127200000.0
2008-02-26 10:20:00,107.98,108.01,107.945,108.0,1042300000.0
2008-02-26 10:25:00,108.0,108.04,107.99,108.01,1337549996.0
2008-02-26 10:30:00,108.01,108.04,108.01,108.02,2175799997.0
2008-02-26 10:35:00,108.02,108.02,107.99,107.99,914400000.0
2008-02-26 10:40:00,107.99,108.01,107.98,108.01,761900000.0
2008-02-26 10:45:00,108.01,108.02,107.965,107.97,1198399999.0
2008-02-26 10:50:00,107.97,107.98,107.96,107.98,906600001.0
2008-02-26 10:55:00,107.98,108.03,107.98,108.005,712500000.0
2008-02-26 11:00:00,108.005,108.03,107.975,108.0,1246850001.0
2008-02-26 11:05:00,108.0,108.045,107.98,107.99,1703100002.0
2008-02-26 11:10:00,107.99,108.015,107.97,107.985,2434300000.0
2008-02-26 11:15:00,107.985,108.02,107.975,108.02,671800000.0
2008-02-26 11:20:00,108.02,108.04,107.98,108.0,1039600000.0
2008-02-26 11:25:00,108.0,108.08,108.0,108.06,1194600000.0
2008-02-26 11:30:00,108.06,108.07,107.995,108.005,1312099999.0
2008-02-26 11:35:00,108.005,108.01,107.95,107.96,776299998.0
2008-02-26 11:40:00,107.96,108.0,107.95,107.99,995900000.0
2008-02-26 11:45:00,107.99,108.0,107.965,107.965,913100000.0
2008-02-26 11:50:00,107.965,107.98,107.955,107.96,680900000.0
2008-02-26 11:55:00,107.96,107.98,107.94,107.98,981300000.0
2008-02-26 12:00:00,107.98,107.99,107.95,107.96,1113100000.0
2008-02-26 12:05:00,107.96,107.96,107.88,107.905,1556600000.0
2008-02-26 12:10:00,107.905,107.935,107.905,107.93,1068100000.0
2008-02-26 12:15:00,107.93,107.97,107.86,107.9,1517700000.0
2008-02-26 12:20:00,107.9,107.92,107.86,107.91,1706199999.0
2008-02-26 12:25:00,107.91,107.95,107.89,107.92,734400000.0
2008-02-26 12:30:00,107.92,107.92,107.87,107.87,668999999.0
2008-02-26 12:35:00,107.87,107.93,107.87,107.92,709600000.0
2008-02-26 12:40:00,107.92,107.94,107.91,107.92,595000000.0
2008-02-26 12:45:00,107.92,107.93,107.9,107.925,608800000.0
2008-02-26 12:50:00,107.925,107.94,107.91,107.93,1182266320.0
2008-02-26 12:55:00,107.93,107.96,107.92,107.96,450500000.0
2008-02-26 13:00:00,107.96,107.96,107.91,107.91,617200000.0
2008-02-26 13:05:00,107.91,107.94,107.91,107.94,520700000.0
2008-02-26 13:10:00,107.94,107.985,107.94,107.97,507500000.0
2008-02-26 13:15:00,107.97,107.975,107.95,107.955,607800000.0
2008-02-26 13:20:00,107.955,107.985,107.945,107.985,1308000000.0
2008-02-26 13:25:00,107.985,108.0,107.945,107.95,633500000.0
2008-02-26 13:30:00,107.95,107.96,107.93,107.96,525000000.0
2008-02-26 13:35:00,107.96,107.96,107.92,107.92,555300000.0
2008-02-26 13:40:00,107.92,107.94,107.92,107.93,620600000.0
2008-02-26 13:45:00,107.93,107.94,107.915,107.92,870800004.0
2008-02-26 13:50:00,107.92,107.92,107.875,107.9,477500000.0
2008-02-26 13:55:00,107.9,107.915,107.89,107.9,717000000.0
2008-02-26 14:00:00,107.9,107.96,107.86,107.95,588900000.0
2008-02-26 14:05:00,107.95,107.985,107.94,107.96,573900000.0
2008-02-26 14:10:00,107.96,107.97,107.92,107.93,616900000.0
2008-02-26 14:15:00,107.93,107.96,107.91,107.96,473000000.0
2008-02-26 14:20:00,107.96,107.97,107.93,107.95,596700000.0
2008-02-26 14:25:00,107.95,107.955,107.87,107.88,490800000.0
2008-02-26 14:30:00,107.88,107.88,107.825,107.855,2026400000.0
2008-02-26 14:35:00,107.855,107.9,107.84,107.87,2755999999.0
2008-02-26 14:40:00,107.87,107.87,107.84,107.87,555600000.0
2008-02-26 14:45:00,107.87,107.87,107.84,107.86,681754255.0
2008-02-26 14:50:00,107.86,107.89,107.835,107.845,596300000.0
2008-02-26 14:55:00,107.845,107.85,107.82,107.82,619500000.0
2008-02-26 15:00:00,107.82,107.84,107.79,107.8,1679099999.0
2008-02-26 15:05:00,107.8,107.85,107.79,107.84,1318700001.0
2008-02-26 15:10:00,107.84,107.88,107.83,107.86,595900000.0
2008-02-26 15:15:00,107.865,107.88,107.845,107.87,557700000.0
2008-02-26 15:20:00,107.87,107.88,107.83,107.84,612100000.0
2008-02-26 15:25:00,107.84,107.88,107.835,107.835,738750000.0
2008-02-26 15:30:00,107.825,107.945,107.8,107.82,1439699994.0
2008-02-26 15:35:00,107.825,107.84,107.755,107.77,1334300001.0
2008-02-26 15:40:00,107.77,107.85,107.75,107.795,1473899993.0
2008-02-26 15:45:00,107.795,107.8,107.74,107.77,4570499990.0
2008-02-26 15:50:00,107.77,107.81,107.72,107.74,4549700063.0
2008-02-26 15:55:00,107.74,107.76,107.725,107.73,5033600084.0
2008-02-26 16:00:00,107.73,107.78,107.68,107.715,1718400000.0
2008-02-26 16:05:00,107.715,107.75,107.685,107.74,671200000.0
2008-02-26 16:10:00,107.74,107.75,107.67,107.67,551600000.0
2008-02-26 16:15:00,107.67,107.68,107.615,107.62,792781282.0
2008-02-26 16:20:00,107.62,107.67,107.62,107.66,527000000.0
2008-02-26 16:25:00,107.66,107.72,107.65,107.71,1320899995.0
2008-02-26 16:30:00,107.71,107.77,107.71,107.76,599500000.0
2008-02-26 16:35:00,107.76,107.765,107.71,107.75,469600000.0
2008-02-26 16:40:00,107.75,107.795,107.75,107.785,683400000.0
2008-02-26 16:45:00,107.79,107.83,107.74,107.76,572900000.0
2008-02-26 16:50:00,107.76,107.77,107.72,107.74,586600000.0
2008-02-26 16:55:00,107.74,107.755,107.695,107.695,1246200000.0
2008-02-26 17:00:00,107.695,107.695,107.525,107.57,2761800000.0
2008-02-26 17:05:00,107.57,107.695,107.56,107.68,642400000.0
2008-02-26 17:10:00,107.68,107.74,107.65,107.69,502800000.0
2008-02-26 17:15:00,107.69,107.725,107.655,107.67,496100000.0
2008-02-26 17:20:00,107.67,107.68,107.61,107.64,701500000.0
2008-02-26 17:25:00,107.64,107.65,107.58,107.64,756199998.0
2008-02-26 17:30:00,107.64,107.675,107.59,107.67,461800000.0
2008-02-26 17:35:00,107.67,107.67,107.59,107.6,517100000.0
2008-02-26 17:40:00,107.6,107.61,107.54,107.59,1608400000.0
2008-02-26 17:45:00,107.59,107.64,107.57,107.63,1217599996.0
2008-02-26 17:50:00,107.63,107.735,107.615,107.72,1367400000.0
2008-02-26 17:55:00,107.72,107.74,107.64,107.66,1190399998.0
2008-02-26 18:00:00,107.66,107.7,107.62,107.69,495100000.0
2008-02-26 18:05:00,107.69,107.73,107.665,107.675,660599998.0
2008-02-26 18:10:00,107.67,107.74,107.655,107.72,584400000.0
2008-02-26 18:15:00,107.72,107.74,107.65,107.705,734100009.0
2008-02-26 18:20:00,107.705,107.725,107.69,107.71,471800000.0
2008-02-26 18:25:00,107.71,107.73,107.67,107.695,515300000.0
2008-02-26 18:30:00,107.69,107.73,107.65,107.72,515100000.0
2008-02-26 18:35:00,107.72,107.75,107.7,107.73,404800000.0
2008-02-26 18:40:00,107.73,107.73,107.68,107.72,438600000.0
2008-02-26 18:45:00,107.72,107.81,107.71,107.765,469000000.0
2008-02-26 18:50:00,107.765,107.78,107.735,107.75,385900000.0
2008-02-26 18:55:00,107.75,107.76,107.72,107.73,461400000.0
2008-02-26 19:00:00,107.73,107.74,107.67,107.69,814700000.0
2008-02-26 19:05:00,107.69,107.72,107.655,107.665,562300000.0
2008-02-26 19:10:00,107.665,107.68,107.58,107.59,1531100013.0
2008-02-26 19:15:00,107.59,107.66,107.58,107.65,786000000.0
2008-02-26 19:20:00,107.65,107.68,107.6,107.61,1564700000.0
2008-02-26 19:25:00,107.61,107.64,107.57,107.595,520500000.0
2008-02-26 19:30:00,107.595,107.595,107.53,107.56,325100000.0
2008-02-26 19:35:00,107.56,107.575,107.52,107.55,281100000.0
2008-02-26 19:40:00,107.55,107.55,107.39,107.45,726670000.0
2008-02-26 19:45:00,107.45,107.51,107.405,107.51,1507000000.0
2008-02-26 19:50:00,107.51,107.54,107.415,107.48,766000000.0
2008-02-26 19:55:00,107.48,107.515,107.45,107.5,325500000.0
2008-02-26 20:00:00,107.5,107.54,107.49,107.5,302590000.0
2008-02-26 20:05:00,107.5,107.54,107.5,107.53,282300000.0
2008-02-26 20:10:00,107.53,107.535,107.48,107.5,276100000.0
2008-02-26 20:15:00,107.5,107.53,107.495,107.52,319100000.0
2008-02-26 20:20:00,107.52,107.53,107.36,107.36,815880000.0
2008-02-26 20:25:00,107.36,107.36,107.265,107.34,376000000.0
2008-02-26 20:30:00,107.34,107.36,107.29,107.31,375700000.0
2008-02-26 20:35:00,107.31,107.31,107.25,107.31,336000000.0
2008-02-26 20:40:00,107.31,107.375,107.295,107.325,488990000.0
2008-02-26 20:45:00,107.325,107.37,107.315,107.32,383199999.0
2008-02-26 20:50:00,107.32,107.34,107.28,107.32,322800000.0
2008-02-26 20:55:00,107.32,107.33,107.28,107.28,358300000.0
2008-02-26 21:00:00,107.28,107.33,107.26,107.32,362390000.0
2008-02-26 21:05:00,107.32,107.34,107.315,107.32,509600000.0
2008-02-26 21:10:00,107.32,107.34,107.295,107.32,264700000.0
2008-02-26 21:15:00,107.32,107.345,107.32,107.33,425200000.0
2008-02-26 21:20:00,107.33,107.37,107.325,107.325,315560000.0
2008-02-26 21:25:00,107.325,107.34,107.3,107.3,1028200000.0
2008-02-26 21:30:00,107.3,107.32,107.26,107.26,682600000.0
2008-02-26 21:35:00,107.26,107.28,107.25,107.25,158800000.0
2008-02-26 21:40:00,107.25,107.34,107.23,107.31,479800000.0
2008-02-26 21:45:00,107.31,107.385,107.23,107.28,494700000.0
2008-02-26 21:50:00,107.28,107.28,107.21,107.25,421400000.0
2008-02-26 21:55:00,107.25,107.27,107.23,107.25,615699999.0
2008-02-26 22:00:00,107.25,107.27,107.2,107.2,603099999.0
2008-02-26 22:05:00,107.2,107.23,107.2,107.23,264300001.0
2008-02-26 22:10:00,107.23,107.27,107.23,107.27,380300000.0
2008-02-26 22:15:00,107.27,107.27,107.2,107.215,553000000.0
2008-02-26 22:20:00,107.215,107.24,107.19,107.24,403400000.0
2008-02-26 22:25:00,107.24,107.26,107.21,107.26,292900000.0
2008-02-26 22:30:00,107.26,107.285,107.195,107.2,250500000.0
2008-02-26 22:35:00,107.2,107.235,107.2,107.235,938800000.0
2008-02-26 22:40:00,107.235,107.245,107.21,107.24,696500000.0
2008-02-26 22:45:00,107.24,107.26,107.23,107.245,302000000.0
2008-02-26 22:50:00,107.245,107.27,107.245,107.27,310600000.0
2008-02-26 22:55:00,107.29,107.29,107.27,107.29,1131100000.0
2008-02-26 23:00:00,107.29,107.29,107.26,107.27,427000000.0
2008-02-26 23:05:00,107.27,107.285,107.26,107.28,230700000.0
2008-02-26 23:10:00,107.28,107.29,107.27,107.27,226176450.0
2008-02-26 23:15:00,107.27,107.35,107.27,107.32,208796075.0
2008-02-26 23:20:00,107.32,107.345,107.295,107.31,181800000.0
2008-02-26 23:25:00,107.31,107.31,107.26,107.26,170232150.0
2008-02-26 23:30:00,107.26,107.26,107.22,107.235,238200000.0
2008-02-26 23:35:00,107.235,107.265,107.235,107.255,144500000.0
2008-02-26 23:40:00,107.255,107.255,107.235,107.24,124000000.0
2008-02-26 23:45:00,107.24,107.25,107.22,107.245,193800000.0
2008-02-26 23:50:00,107.245,107.305,107.24,107.305,249000000.0
2008-02-26 23:55:00,107.305,107.32,107.26,107.26,1760800000.0
2008-02-27 00:00:00,107.26,107.27,107.25,107.26,1571600000.0
2008-02-27 00:05:00,107.26,107.26,107.235,107.26,116600000.0
2008-02-27 00:10:00,107.26,107.26,107.25,107.26,294600000.0
2008-02-27 00:15:00,107.26,107.27,107.18,107.18,1599300002.0
2008-02-27 00:20:00,107.18,107.305,107.17,107.18,6032000048.0
2008-02-27 00:25:00,107.18,107.2,107.15,107.18,4835399995.0
2008-02-27 00:30:00,107.18,107.2,107.15,107.18,8354800013.0
2008-02-27 00:35:00,107.18,107.25,107.165,107.23,7705100018.0
2008-02-27 00:40:00,107.23,107.235,107.21,107.215,1082700000.0
2008-02-27 00:45:00,107.215,107.26,107.21,107.255,1233899998.0
2008-02-27 00:50:00,107.255,107.335,107.25,107.305,2695500001.0
2008-02-27 00:55:00,107.305,107.315,107.29,107.31,3023000000.0
2008-02-27 01:00:00,107.31,107.32,107.265,107.29,2196600000.0
2008-02-27 01:05:00,107.29,107.305,107.26,107.28,1245000000.0
2008-02-27 01:10:00,107.28,107.315,107.27,107.31,649700000.0
2008-02-27 01:15:00,107.31,107.325,107.29,107.315,1118300000.0
2008-02-27 01:20:00,107.315,107.34,107.3,107.335,4249400000.0
2008-02-27 01:25:00,107.335,107.335,107.26,107.29,1758100000.0
2008-02-27 01:30:00,107.29,107.3,107.23,107.24,2668500000.0
2008-02-27 01:35:00,107.24,107.245,107.2,107.245,4467399997.0
2008-02-27 01:40:00,107.245,107.305,107.24,107.29,4645200001.0
2008-02-27 01:45:00,107.29,107.34,107.285,107.33,3414499993.0
2008-02-27 01:50:00,107.33,107.36,107.32,107.345,1882500000.0
2008-02-27 01:55:00,107.345,107.385,107.345,107.37,2919099999.0
2008-02-27 02:00:00,107.38,107.385,107.35,107.365,3169000000.0
2008-02-27 02:05:00,107.365,107.38,107.32,107.33,4837400002.0
2008-02-27 02:10:00,107.33,107.35,107.33,107.33,3378900000.0
2008-02-27 02:15:00,107.33,107.35,107.315,107.34,5443500001.0
2008-02-27 02:20:00,107.34,107.355,107.325,107.345,1602799999.0
2008-02-27 02:25:00,107.345,107.35,107.33,107.33,635400000.0
2008-02-27 02:30:00,107.33,107.35,107.325,107.345,3616000000.0
2008-02-27 02:35:00,107.345,107.35,107.32,107.33,2725000000.0
2008-02-27 02:40:00,107.33,107.35,107.325,107.345,4155700000.0
2008-02-27 02:45:00,107.345,107.345,107.3,107.3,3260600000.0
2008-02-27 02:50:00,107.3,107.305,107.24,107.27,5019399995.0
2008-02-27 02:55:00,107.26,107.29,107.26,107.28,5696500001.0
2008-02-27 03:00:00,107.28,107.28,107.24,107.26,5684300005.0
2008-02-27 03:05:00,107.26,107.27,107.215,107.235,4626950001.0
2008-02-27 03:10:00,107.235,107.26,107.19,107.25,6785099954.0
2008-02-27 03:15:00,107.25,107.31,107.24,107.265,1201399998.0
2008-02-27 03:20:00,107.265,107.305,107.26,107.295,1818800000.0
2008-02-27 03:25:00,107.295,107.31,107.26,107.26,4850100000.0
2008-02-27 03:30:00,107.26,107.265,107.16,107.235,3551900000.0
2008-02-27 03:35:00,107.235,107.24,107.16,107.225,6332899974.0
2008-02-27 03:40:00,107.225,107.23,107.11,107.23,4126300038.0
2008-02-27 03:45:00,107.23,107.23,107.12,107.19,5406600000.0
2008-02-27 03:50:00,107.195,107.2,107.12,107.17,7673099998.0
2008-02-27 03:55:00,107.17,107.215,107.17,107.21,3855800001.0
2008-02-27 04:00:00,107.21,107.23,107.08,107.23,6510100146.0
2008-02-27 04:05:00,107.23,107.235,107.22,107.23,4114500001.0
2008-02-27 04:10:00,107.23,107.24,107.2,107.22,5424500004.0
2008-02-27 04:15:00,107.22,107.255,107.18,107.195,5139399999.0
2008-02-27 04:20:00,107.195,107.23,107.195,107.22,2253900000.0
2008-02-27 04:25:00,107.22,107.22,107.165,107.175,4258200002.0
2008-02-27 04:30:00,107.175,107.185,107.02,107.02,5944200000.0
2008-02-27 04:35:00,107.185,107.19,107.03,107.165,7443900000.0
2008-02-27 04:40:00,107.165,107.17,107.05,107.12,7840199983.0
2008-02-27 04:45:00,107.12,107.165,107.12,107.125,8251000008.0
2008-02-27 04:50:00,107.125,107.155,107.12,107.14,6350950002.0
2008-02-27 04:55:00,107.14,107.15,107.115,107.115,5793399993.0
2008-02-27 05:00:00,107.115,107.12,107.06,107.07,5602800003.0
2008-02-27 05:05:00,107.07,107.07,107.03,107.03,5166900021.0
2008-02-27 05:10:00,107.03,107.075,107.03,107.07,3044300000.0
2008-02-27 05:15:00,107.07,107.12,107.06,107.07,7450900008.0
2008-02-27 05:20:00,107.07,107.09,107.01,107.09,7654199969.0
2008-02-27 05:25:00,107.02,107.09,107.02,107.06,4838299859.0
2008-02-27 05:30:00,107.025,107.06,107.02,107.03,5730899959.0
2008-02-27 05:35:00,107.03,107.06,107.02,107.05,6102299956.0
2008-02-27 05:40:00,107.05,107.07,107.01,107.045,7033800014.0
2008-02-27 05:45:00,107.045,107.07,107.045,107.06,4462499999.0
2008-02-27 05:50:00,107.06,107.09,106.96,107.09,5563800000.0
2008-02-27 05:55:00,107.09,107.14,107.09,107.11,6608199997.0
2008-02-27 06:00:00,107.11,107.13,107.01,107.11,7147299975.0
2008-02-27 06:05:00,107.11,107.13,107.105,107.11,6109899982.0
2008-02-27 06:10:00,107.03,107.135,107.03,107.105,5432899997.0
2008-02-27 06:15:00,107.105,107.145,107.105,107.14,4438500003.0
2008-02-27 06:20:00,107.14,107.16,107.1,107.1,6589200002.0
2008-02-27 06:25:00,107.1,107.105,107.05,107.07,4735099999.0
2008-02-27 06:30:00,107.07,107.07,107.05,107.06,8153799981.0
2008-02-27 06:35:00,107.07,107.08,107.03,107.04,8023000003.0
2008-02-27 06:40:00,107.04,107.04,106.99,106.99,6117099996.0
2008-02-27 06:45:00,106.99,107.0,106.955,106.98,3677600003.0
2008-02-27 06:50:00,106.98,107.0,106.97,106.98,4181700012.0
2008-02-27 06:55:00,106.98,107.07,106.98,107.05,2373099999.0
2008-02-27 07:00:00,107.05,107.055,107.02,107.04,5276000001.0
2008-02-27 07:05:00,107.04,107.085,107.03,107.05,4591000001.0
2008-02-27 07:10:00,107.05,107.07,107.04,107.06,3866000000.0
2008-02-27 07:15:00,107.06,107.13,107.05,107.115,3220600000.0
2008-02-27 07:20:00,107.115,107.12,107.06,107.095,3215400000.0
2008-02-27 07:25:00,107.095,107.13,107.08,107.125,2432200001.0
2008-02-27 07:30:00,107.12,107.135,107.09,107.095,5637700003.0
2008-02-27 07:35:00,107.095,107.1,107.005,107.07,4402500018.0
2008-02-27 07:40:00,107.07,107.07,107.05,107.055,4570800001.0
2008-02-27 07:45:00,107.055,107.055,107.03,107.03,4701299999.0
2008-02-27 07:50:00,107.03,107.035,106.99,107.01,6261200006.0
2008-02-27 07:55:00,107.01,107.04,106.88,107.04,5630499996.0
2008-02-27 08:00:00,107.04,107.08,107.03,107.06,4800600000.0
2008-02-27 08:05:00,107.06,107.075,107.05,107.07,5077600000.0
2008-02-27 08:10:00,107.07,107.08,107.05,107.055,1868900000.0
2008-02-27 08:15:00,107.055,107.09,107.055,107.08,3432800001.0
2008-02-27 08:20:00,107.08,107.11,107.08,107.095,2311900001.0
2008-02-27 08:25:00,107.095,107.11,107.07,107.07,2982000000.0
2008-02-27 08:30:00,107.07,107.075,107.05,107.06,4970199999.0
2008-02-27 08:35:00,107.06,107.06,106.96,106.98,5046599994.0
2008-02-27 08:40:00,106.98,106.98,106.89,106.92,8127499995.0
2008-02-27 08:45:00,106.93,107.01,106.9,106.99,7750599996.0
2008-02-27 08:50:00,106.94,107.01,106.91,106.99,7566800005.0
2008-02-27 08:55:00,106.89,106.96,106.89,106.94,6120000001.0
2008-02-27 09:00:00,106.94,106.94,106.865,106.88,8321900000.0
2008-02-27 09:05:00,106.88,106.95,106.86,106.87,9207299962.0
2008-02-27 09:10:00,106.87,106.94,106.8,106.91,9178799961.0
2008-02-27 09:15:00,106.83,106.92,106.8,106.86,6321299993.0
2008-02-27 09:20:00,106.86,106.89,106.86,106.88,7698300007.0
2008-02-27 09:25:00,106.89,106.92,106.84,106.865,7775800028.0
2008-02-27 09:30:00,106.865,106.91,106.8,106.8,7830000001.0
2008-02-27 09:35:00,106.81,106.97,106.61,106.95,9274499995.0
2008-02-27 09:40:00,106.54,106.56,106.44,106.47,10127500125.0
2008-02-27 09:45:00,106.46,106.99,106.36,106.37,10018900072.0
2008-02-27 09:50:00,107.0,107.02,106.39,106.41,6951899999.0
2008-02-27 09:55:00,107.0,107.06,107.0,107.05,5258099981.0
2008-02-27 10:00:00,107.045,107.05,106.96,106.98,534000001.0
2008-02-27 10:05:00,106.98,106.98,106.865,106.9,697940001.0
2008-02-27 10:10:00,106.9,106.99,106.9,106.925,576200000.0
2008-02-27 10:15:00,106.93,106.93,106.89,106.9,340000000.0
2008-02-27 10:20:00,106.9,106.93,106.875,106.89,450400001.0
2008-02-27 10:25:00,106.89,106.9,106.84,106.9,388399999.0
2008-02-27 10:30:00,106.9,106.9,106.815,106.82,312400000.0
2008-02-27 10:35:00,106.82,106.84,106.55,106.56,1921999996.0
2008-02-27 10:40:00,106.56,106.57,106.45,106.48,1329699999.0
2008-02-27 10:45:00,106.48,106.48,106.365,106.38,1034600000.0
2008-02-27 10:50:00,106.37,106.44,106.36,106.42,837200000.0
2008-02-27 10:55:00,106.42,106.47,106.4,106.405,541775427.0
2008-02-27 11:00:00,106.405,106.44,106.27,106.27,2446500001.0
2008-02-27 11:05:00,106.27,106.28,106.215,106.24,4410100008.0
2008-02-27 11:10:00,106.24,106.335,106.24,106.295,776500000.0
2008-02-27 11:15:00,106.295,106.325,106.28,106.31,904862050.0
2008-02-27 11:20:00,106.31,106.42,106.3,106.4,1471300000.0
2008-02-27 11:25:00,106.4,106.47,106.39,106.45,980000000.0
2008-02-27 11:30:00,106.45,106.465,106.4,106.41,512800000.0
2008-02-27 11:35:00,106.41,106.41,106.28,106.31,615900000.0
2008-02-27 11:40:00,106.31,106.38,106.31,106.32,272300000.0
2008-02-27 11:45:00,106.32,106.4,106.3,106.395,691600000.0
2008-02-27 11:50:00,106.395,106.445,106.36,106.43,546000000.0
2008-02-27 11:55:00,106.43,106.45,106.41,106.43,592000000.0
2008-02-27 12:00:00,106.43,106.43,106.4,106.41,452400000.0
2008-02-27 12:05:00,106.41,106.41,106.32,106.35,571500000.0
2008-02-27 12:10:00,106.35,106.375,106.33,106.34,630300000.0
2008-02-27 12:15:00,106.34,106.36,106.3,106.315,719100001.0
2008-02-27 12:20:00,106.315,106.34,106.31,106.32,1133400000.0
2008-02-27 12:25:00,106.325,106.38,106.31,106.325,507500000.0
2008-02-27 12:30:00,106.325,106.325,106.3,106.31,533100000.0
2008-02-27 12:35:00,106.31,106.375,106.31,106.37,457300000.0
2008-02-27 12:40:00,106.37,106.41,106.355,106.39,520500000.0
2008-02-27 12:45:00,106.39,106.47,106.39,106.445,1183700001.0
2008-02-27 12:50:00,106.445,106.45,106.38,106.405,823900000.0
2008-02-27 12:55:00,106.4,106.48,106.4,106.48,547700000.0
2008-02-27 13:00:00,106.48,106.575,106.47,106.57,640991626.0
2008-02-27 13:05:00,106.57,106.57,106.48,106.515,486700000.0
2008-02-27 13:10:00,106.515,106.515,106.445,106.5,347800000.0
2008-02-27 13:15:00,106.5,106.53,106.47,106.47,377700000.0
2008-02-27 13:20:00,106.47,106.475,106.305,106.31,898100000.0
2008-02-27 13:25:00,106.31,106.375,106.31,106.35,1074800000.0
2008-02-27 13:30:00,106.35,106.43,106.345,106.39,797399999.0
2008-02-27 13:35:00,106.39,106.445,106.39,106.44,400200000.0
2008-02-27 13:40:00,106.44,106.45,106.38,106.4,492600000.0
2008-02-27 13:45:00,106.4,106.41,106.38,106.395,442800000.0
2008-02-27 13:50:00,106.395,106.42,106.39,106.41,472500000.0
2008-02-27 13:55:00,106.41,106.42,106.37,106.38,546500000.0
2008-02-27 14:00:00,106.38,106.385,106.32,106.38,491800000.0
2008-02-27 14:05:00,106.38,106.41,106.37,106.4,586700000.0
2008-02-27 14:10:00,106.4,106.41,106.325,106.33,501400000.0
2008-02-27 14:15:00,106.33,106.395,106.33,106.39,521000000.0
2008-02-27 14:20:00,106.39,106.41,106.375,106.38,494300000.0
2008-02-27 14:25:00,106.38,106.385,106.345,106.375,488600000.0
2008-02-27 14:30:00,106.375,106.42,106.37,106.4,472100000.0
2008-02-27 14:35:00,106.4,106.42,106.38,106.42,473300000.0
2008-02-27 14:40:00,106.42,106.46,106.41,106.44,532300000.0
2008-02-27 14:45:00,106.44,106.44,106.34,106.37,435600000.0
2008-02-27 14:50:00,106.37,106.37,106.29,106.295,3068200000.0
2008-02-27 14:55:00,106.31,106.315,106.24,106.305,427400000.0
2008-02-27 15:00:00,106.305,106.345,106.305,106.34,493700000.0
2008-02-27 15:05:00,106.34,106.35,106.31,106.32,4534999999.0
2008-02-27 15:10:00,106.32,106.365,106.29,106.315,3121200003.0
2008-02-27 15:15:00,106.315,106.335,106.28,106.335,4589000002.0
2008-02-27 15:20:00,106.33,106.37,106.31,106.345,6481000007.0
2008-02-27 15:25:00,106.345,106.37,106.32,106.34,2764499992.0
2008-02-27 15:30:00,106.34,106.34,106.16,106.32,4970500006.0
2008-02-27 15:35:00,106.32,106.43,106.32,106.43,6310100004.0
2008-02-27 15:40:00,106.43,106.48,106.38,106.38,3689400015.0
2008-02-27 15:45:00,106.38,106.455,106.36,106.4,932699997.0
2008-02-27 15:50:00,106.4,106.44,106.385,106.41,486300000.0
2008-02-27 15:55:00,106.41,106.45,106.08,106.11,2243800010.0
2008-02-27 16:00:00,106.43,106.45,105.94,106.4,9287700006.0
2008-02-27 16:05:00,106.4,106.4,106.22,106.22,7736700016.0
2008-02-27 16:10:00,106.38,106.38,106.24,106.28,5652900005.0
2008-02-27 16:15:00,106.33,106.36,106.27,106.27,7947200045.0
2008-02-27 16:20:00,106.265,106.29,106.21,106.24,5974950003.0
2008-02-27 16:25:00,106.24,106.29,106.24,106.26,7621449999.0
2008-02-27 16:30:00,106.26,106.27,106.17,106.24,7784000006.0
2008-02-27 16:35:00,106.24,106.26,106.13,106.14,6770199995.0
2008-02-27 16:40:00,106.14,106.21,106.07,106.2,5135000006.0
2008-02-27 16:45:00,106.2,106.22,106.12,106.14,6561399997.0
2008-02-27 16:50:00,106.47,106.5,106.04,106.07,9747200015.0
2008-02-27 16:55:00,106.07,106.14,106.07,106.12,7289500010.0
2008-02-27 17:00:00,106.125,106.18,105.95,106.17,4814199995.0
2008-02-27 17:05:00,106.17,106.34,106.15,106.29,5398599999.0
2008-02-27 17:10:00,106.29,106.31,106.24,106.29,6241299999.0
2008-02-27 17:15:00,106.3,106.36,106.26,106.29,6220300006.0
2008-02-27 17:20:00,106.29,106.32,106.25,106.25,5431399964.0
2008-02-27 17:25:00,106.25,106.28,106.21,106.22,7918364684.0
2008-02-27 17:30:00,106.22,106.38,106.17,106.23,5845700013.0
2008-02-27 17:35:00,106.23,106.27,106.19,106.24,5964199992.0
2008-02-27 17:40:00,106.24,106.41,106.24,106.39,6744900004.0
2008-02-27 17:45:00,106.39,106.56,106.38,106.39,7829450002.0
2008-02-27 17:50:00,106.48,106.52,106.37,106.45,8319649971.0
2008-02-27 17:55:00,106.45,106.61,106.45,106.52,7212299995.0
2008-02-27 18:00:00,106.36,106.52,106.33,106.47,8511799994.0
2008-02-27 18:05:00,106.47,106.53,106.35,106.37,7538700008.0
2008-02-27 18:10:00,106.46,106.46,106.39,106.46,8028099997.0
2008-02-27 18:15:00,106.46,106.48,106.43,106.43,8222399989.0
2008-02-27 18:20:00,106.36,106.41,106.36,106.38,6741900002.0
2008-02-27 18:25:00,106.38,106.44,106.37,106.38,7171099992.0
2008-02-27 18:30:00,106.38,106.49,106.27,106.275,6986199995.0
2008-02-27 18:35:00,106.27,106.33,106.27,106.33,5982500000.0
2008-02-27 18:40:00,106.51,106.51,106.36,106.5,6896499998.0
2008-02-27 18:45:00,106.38,106.54,106.33,106.52,7217000045.0
2008-02-27 18:50:00,106.39,106.42,106.36,106.37,6317200000.0
2008-02-27 18:55:00,106.37,106.49,106.33,106.48,7571600005.0
2008-02-27 19:00:00,106.37,106.38,106.34,106.38,7147899995.0
2008-02-27 19:05:00,106.38,106.38,106.36,106.37,7581899999.0
2008-02-27 19:10:00,106.37,106.44,106.37,106.41,6002699998.0
2008-02-27 19:15:00,106.4,106.4,106.34,106.37,7161900027.0
2008-02-27 19:20:00,106.46,106.46,106.38,106.41,7838000011.0
2008-02-27 19:25:00,106.41,106.51,106.39,106.48,8541500001.0
2008-02-27 19:30:00,106.49,106.49,106.44,106.44,9504400018.0
2008-02-27 19:35:00,106.46,106.52,106.44,106.51,5784700007.0
2008-02-27 19:40:00,106.51,106.53,106.49,106.51,6755899997.0
2008-02-27 19:45:00,106.51,106.55,106.48,106.53,7222499999.0
2008-02-27 19:50:00,106.53,106.535,106.5,106.5,7631500010.0
2008-02-27 19:55:00,106.52,106.52,106.47,106.49,8691000011.0
2008-02-27 20:00:00,106.49,106.51,106.44,106.45,9153199994.0
2008-02-27 20:05:00,106.49,106.5,106.44,106.46,7455899978.0
2008-02-27 20:10:00,106.46,106.51,106.44,106.45,5516000005.0
2008-02-27 20:15:00,106.45,106.46,106.44,106.46,7418199979.0
2008-02-27 20:20:00,106.45,106.48,106.43,106.48,8159399958.0
2008-02-27 20:25:00,106.41,106.51,106.37,106.38,8693200010.0
2008-02-27 20:30:00,106.49,106.505,106.39,106.45,8128200001.0
2008-02-27 20:35:00,106.45,106.47,106.38,106.47,7362299960.0
2008-02-27 20:40:00,106.36,106.505,106.35,106.44,7732099993.0
2008-02-27 20:45:00,106.5,106.53,106.49,106.53,7004699989.0
2008-02-27 20:50:00,106.53,106.535,106.38,106.39,6785599991.0
2008-02-27 20:55:00,106.51,106.52,106.42,106.44,7579599978.0
2008-02-27 21:00:00,106.5,106.51,106.41,106.42,4570900002.0
2008-02-27 21:05:00,106.46,106.48,106.4,106.46,6477800011.0
2008-02-27 21:10:00,106.38,106.505,106.37,106.49,7111400000.0
2008-02-27 21:15:00,106.39,106.5,106.37,106.42,6772399997.0
2008-02-27 21:20:00,106.43,106.47,106.41,106.43,6396700020.0
2008-02-27 21:25:00,106.43,106.43,106.38,106.39,7405200016.0
2008-02-27 21:30:00,106.38,106.425,106.37,106.41,6919900033.0
2008-02-27 21:35:00,106.41,106.41,106.35,106.36,6772700003.0
2008-02-27 21:40:00,106.36,106.435,106.3,106.31,4158200000.0
2008-02-27 21:45:00,106.3,106.47,106.28,106.46,6796500000.0
2008-02-27 21:50:00,106.46,106.46,106.39,106.4,7565301179.0
2008-02-27 21:55:00,106.3,106.45,106.3,106.44,9373800014.0
2008-02-27 22:00:00,106.44,106.46,106.36,106.42,6143799995.0
2008-02-27 22:05:00,106.42,106.435,106.37,106.4,7127900011.0
2008-02-27 22:10:00,106.37,106.41,106.35,106.39,4087499999.0
2008-02-27 22:15:00,106.39,106.425,106.38,106.42,6275700030.0
2008-02-27 22:20:00,106.42,106.445,106.36,106.36,6263600005.0
2008-02-27 22:25:00,106.43,106.46,106.39,106.4,7004600045.0
2008-02-27 22:30:00,106.4,106.48,106.39,106.47,3657300002.0
2008-02-27 22:35:00,106.37,106.48,106.37,106.38,5894699998.0
2008-02-27 22:40:00,106.36,106.43,106.31,106.33,4848600022.0
2008-02-27 22:45:00,106.33,106.36,106.29,106.33,6726699991.0
2008-02-27 22:50:00,106.33,106.335,106.29,106.32,7228299950.0
2008-02-27 22:55:00,106.32,106.48,106.31,106.47,7016700003.0
2008-02-27 23:00:00,106.34,106.38,106.33,106.36,7210100016.0
2008-02-27 23:05:00,106.36,106.385,106.35,106.36,5690400004.0
2008-02-27 23:10:00,106.36,106.47,106.355,106.39,8291100010.0
2008-02-27 23:15:00,106.47,106.49,106.39,106.42,5583099997.0
2008-02-27 23:20:00,106.42,106.44,106.42,106.43,4353499998.0
2008-02-27 23:25:00,106.43,106.48,106.43,106.48,2851699997.0
2008-02-27 23:30:00,106.48,106.51,106.48,106.49,689400000.0
2008-02-27 23:35:00,106.49,106.5,106.44,106.45,2308100000.0
2008-02-27 23:40:00,106.45,106.47,106.43,106.43,1642600002.0
2008-02-27 23:45:00,106.43,106.45,106.37,106.43,3513100000.0
2008-02-27 23:50:00,106.43,106.45,106.35,106.45,5787300000.0
2008-02-27 23:55:00,106.45,106.48,106.44,106.47,4153700000.0
2008-02-28 00:00:00,106.47,106.475,106.4,106.45,5846500000.0
2008-02-28 00:05:00,106.455,106.465,106.4,106.45,2124100000.0
2008-02-28 00:10:00,106.46,106.47,106.45,106.46,4237400000.0
2008-02-28 00:15:00,106.46,106.505,106.435,106.49,1444000000.0
2008-02-28 00:20:00,106.49,106.49,106.42,106.45,679200000.0
2008-02-28 00:25:00,106.45,106.455,106.43,106.44,1090100000.0
2008-02-28 00:30:00,106.44,106.45,106.44,106.45,308800000.0
2008-02-28 00:35:00,106.45,106.455,106.435,106.435,286600000.0
2008-02-28 00:40:00,106.435,106.45,106.41,106.42,3028400000.0
2008-02-28 00:45:00,106.42,106.42,106.35,106.395,2066399971.0
2008-02-28 00:50:00,106.395,106.395,106.35,106.385,3542900007.0
2008-02-28 00:55:00,106.385,106.39,106.37,106.385,253400000.0
2008-02-28 01:00:00,106.385,106.44,106.385,106.43,2848000000.0
2008-02-28 01:05:00,106.43,106.47,106.42,106.47,4400500000.0
2008-02-28 01:10:00,106.47,106.495,106.46,106.495,2350300000.0
2008-02-28 01:15:00,106.495,106.5,106.42,106.45,2786900000.0
2008-02-28 01:20:00,106.45,106.485,106.45,106.48,4179700000.0
2008-02-28 01:25:00,106.48,106.48,106.31,106.42,2309900000.0
2008-02-28 01:30:00,106.42,106.44,106.42,106.44,1432100000.0
2008-02-28 01:35:00,106.44,106.44,106.37,106.38,2246400000.0
2008-02-28 01:40:00,106.38,106.41,106.38,106.405,684700000.0
2008-02-28 01:45:00,106.405,106.41,106.37,106.385,1058400000.0
2008-02-28 01:50:00,106.385,106.425,106.36,106.37,1314400000.0
2008-02-28 01:55:00,106.37,106.41,106.37,106.395,1899800000.0
2008-02-28 02:00:00,106.395,106.4,106.35,106.35,2122900000.0
2008-02-28 02:05:00,106.35,106.365,106.285,106.29,3767900000.0
2008-02-28 02:10:00,106.29,106.32,106.25,106.26,2904600000.0
2008-02-28 02:15:00,106.26,106.32,106.25,106.295,2608600000.0
2008-02-28 02:20:00,106.295,106.35,106.295,106.35,3835800000.0
2008-02-28 02:25:00,106.35,106.35,106.31,106.31,2680000000.0
2008-02-28 02:30:00,106.31,106.32,106.295,106.3,2591900000.0
2008-02-28 02:35:00,106.3,106.305,106.26,106.3,3074900000.0
2008-02-28 02:40:00,106.3,106.32,106.285,106.315,3400500000.0
2008-02-28 02:45:00,106.315,106.315,106.27,106.28,3275400000.0
2008-02-28 02:50:00,106.275,106.28,106.24,106.28,4869200001.0
2008-02-28 02:55:00,106.28,106.3,106.27,106.27,5231600000.0
2008-02-28 03:00:00,106.27,106.27,106.22,106.23,4864899998.0
2008-02-28 03:05:00,106.23,106.23,106.2,106.225,7223100000.0
2008-02-28 03:10:00,106.225,106.3,106.22,106.29,2622299999.0
2008-02-28 03:15:00,106.29,106.33,106.285,106.32,3360800000.0
2008-02-28 03:20:00,106.32,106.37,106.31,106.36,4249300000.0
2008-02-28 03:25:00,106.36,106.44,106.36,106.43,3995899999.0
2008-02-28 03:30:00,106.425,106.435,106.415,106.435,3686300000.0
2008-02-28 03:35:00,106.435,106.46,106.4,106.41,4983699999.0
2008-02-28 03:40:00,106.41,106.44,106.4,106.43,4315500001.0
2008-02-28 03:45:00,106.43,106.46,106.43,106.45,3748600000.0
2008-02-28 03:50:00,106.45,106.455,106.44,106.44,4450400000.0
2008-02-28 03:55:00,106.44,106.44,106.41,106.42,4704200000.0
2008-02-28 04:00:00,106.42,106.43,106.365,106.37,4529900001.0
2008-02-28 04:05:00,106.37,106.375,106.335,106.35,4030900000.0
2008-02-28 04:10:00,106.35,106.35,106.33,106.345,3582299999.0
2008-02-28 04:15:00,106.35,106.35,106.28,106.35,7437900000.0
2008-02-28 04:20:00,106.35,106.38,106.35,106.37,3426200000.0
2008-02-28 04:25:00,106.37,106.37,106.34,106.34,4501899999.0
2008-02-28 04:30:00,106.34,106.34,106.3,106.31,5180899998.0
2008-02-28 04:35:00,106.31,106.36,106.31,106.34,2371700000.0
2008-02-28 04:40:00,106.335,106.38,106.335,106.355,4755100000.0
2008-02-28 04:45:00,106.355,106.38,106.35,106.37,4403500000.0
2008-02-28 04:50:00,106.37,106.37,106.35,106.36,5851000000.0
2008-02-28 04:55:00,106.36,106.37,106.35,106.36,4815500000.0
2008-02-28 05:00:00,106.36,106.36,106.35,106.36,4554800000.0
2008-02-28 05:05:00,106.36,106.36,106.33,106.335,5788700001.0
2008-02-28 05:10:00,106.335,106.34,106.31,106.315,4012100001.0
2008-02-28 05:15:00,106.315,106.315,106.29,106.3,3938500001.0
2008-02-28 05:20:00,106.3,106.32,106.28,106.295,5085799999.0
2008-02-28 05:25:00,106.31,106.36,106.31,106.34,4756899997.0
2008-02-28 05:30:00,106.34,106.36,106.33,106.35,3588100002.0
2008-02-28 05:35:00,106.355,106.37,106.35,106.36,4184500000.0
2008-02-28 05:40:00,106.36,106.38,106.36,106.37,2568200000.0
2008-02-28 05:45:00,106.37,106.38,106.36,106.36,5860700000.0
2008-02-28 05:50:00,106.36,106.39,106.33,106.37,3499500000.0
2008-02-28 05:55:00,106.345,106.35,106.34,106.345,3172000000.0
2008-02-28 06:00:00,106.345,106.35,106.34,106.34,4554800001.0
2008-02-28 06:05:00,106.34,106.34,106.32,106.33,4370300012.0
2008-02-28 06:10:00,106.33,106.365,106.32,106.355,3152200000.0
2008-02-28 06:15:00,106.355,106.37,106.35,106.36,2414900000.0
2008-02-28 06:20:00,106.36,106.36,106.35,106.35,3934900000.0
2008-02-28 06:25:00,106.35,106.375,106.35,106.36,2948799999.0
2008-02-28 06:30:00,106.36,106.38,106.36,106.375,3952900000.0
2008-02-28 06:35:00,106.375,106.38,106.37,106.375,1046900000.0
2008-02-28 06:40:00,106.375,106.385,106.375,106.38,3910700000.0
2008-02-28 06:45:00,106.38,106.4,106.37,106.38,3818800000.0
2008-02-28 06:50:00,106.38,106.39,106.28,106.38,5619499992.0
2008-02-28 06:55:00,106.38,106.39,106.29,106.39,5970100047.0
2008-02-28 07:00:00,106.39,106.41,106.39,106.395,4495700082.0
2008-02-28 07:05:00,106.395,106.405,106.38,106.38,4729300004.0
2008-02-28 07:10:00,106.38,106.39,106.37,106.37,6354000000.0
2008-02-28 07:15:00,106.37,106.37,106.34,106.34,3948200002.0
2008-02-28 07:20:00,106.34,106.37,106.34,106.37,2932600000.0
2008-02-28 07:25:00,106.37,106.375,106.345,106.345,3018900000.0
2008-02-28 07:30:00,106.345,106.36,106.32,106.335,2507449998.0
2008-02-28 07:35:00,106.335,106.355,106.325,106.33,3384900001.0
2008-02-28 07:40:00,106.33,106.34,106.3,106.31,4878600001.0
2008-02-28 07:45:00,106.31,106.32,106.26,106.305,5915400004.0
2008-02-28 07:50:00,106.305,106.325,106.29,106.3,3973099997.0
2008-02-28 07:55:00,106.3,106.36,106.29,106.35,4259500000.0
2008-02-28 08:00:00,106.36,106.36,106.325,106.325,2783400000.0
2008-02-28 08:05:00,106.325,106.34,106.28,106.3,4077100000.0
2008-02-28 08:10:00,106.3,106.31,106.28,106.28,3171699999.0
2008-02-28 08:15:00,106.28,106.28,106.26,106.265,2690700000.0
2008-02-28 08:20:00,106.265,106.3,106.26,106.29,2476000001.0
2008-02-28 08:25:00,106.29,106.295,106.26,106.28,3343799999.0
2008-02-28 08:30:00,106.28,106.29,106.26,106.27,5369600000.0
2008-02-28 08:35:00,106.27,106.27,106.23,106.235,4463300005.0
2008-02-28 08:40:00,106.235,106.33,106.23,106.31,2424100006.0
2008-02-28 08:45:00,106.31,106.315,106.28,106.305,2414500003.0
2008-02-28 08:50:00,106.305,106.34,106.3,106.31,4497200006.0
2008-02-28 08:55:00,106.31,106.37,106.27,106.3,2982999982.0
2008-02-28 09:00:00,106.3,106.42,106.26,106.26,4600899998.0
2008-02-28 09:05:00,106.26,106.42,106.22,106.23,4626400010.0
2008-02-28 09:10:00,106.23,106.3,106.225,106.28,5486200000.0
2008-02-28 09:15:00,106.28,106.305,106.28,106.29,4636099999.0
2008-02-28 09:20:00,106.29,106.29,106.24,106.27,5198499998.0
2008-02-28 09:25:00,106.27,106.28,106.24,106.28,3426500000.0
2008-02-28 09:30:00,106.28,106.375,106.27,106.37,3576799999.0
2008-02-28 09:35:00,106.36,106.53,106.33,106.34,5648400006.0
2008-02-28 09:40:00,106.34,106.39,106.34,106.38,4047899999.0
2008-02-28 09:45:00,106.38,106.44,106.37,106.4,5215400014.0
2008-02-28 09:50:00,106.4,106.42,106.325,106.37,3415700003.0
2008-02-28 09:55:00,106.375,106.41,106.36,106.41,4657599998.0
2008-02-28 10:00:00,106.41,106.53,106.37,106.51,7449900028.0
2008-02-28 10:05:00,106.52,106.55,106.47,106.54,6659000135.0
2008-02-28 10:10:00,106.55,106.55,106.4,106.53,5815300083.0
2008-02-28 10:15:00,106.4,106.52,106.39,106.46,6801100027.0
2008-02-28 10:20:00,106.46,106.52,106.42,106.425,6986199996.0
2008-02-28 10:25:00,106.41,106.49,106.41,106.46,6916800010.0
2008-02-28 10:30:00,106.46,106.53,106.46,106.52,6681799990.0
2008-02-28 10:35:00,106.4,106.55,106.36,106.45,5838799998.0
2008-02-28 10:40:00,106.51,106.58,106.48,106.56,6103900005.0
2008-02-28 10:45:00,106.56,106.565,106.52,106.53,6390199998.0
2008-02-28 10:50:00,106.535,106.64,106.46,106.46,7121100015.0
2008-02-28 10:55:00,106.565,106.57,106.52,106.54,5373199993.0
2008-02-28 11:00:00,106.54,106.57,106.42,106.42,7494100028.0
2008-02-28 11:05:00,106.43,106.56,106.41,106.55,7605000135.0
2008-02-28 11:10:00,106.45,106.56,106.44,106.44,8028300103.0
2008-02-28 11:15:00,106.45,106.555,106.45,106.525,5238984731.0
2008-02-28 11:20:00,106.525,106.535,106.43,106.43,7192523646.0
2008-02-28 11:25:00,106.43,106.52,106.42,106.47,6532100012.0
2008-02-28 11:30:00,106.47,106.48,106.41,106.47,6873836324.0
2008-02-28 11:35:00,106.46,106.48,106.37,106.46,8637099986.0
2008-02-28 11:40:00,106.45,106.47,106.4,106.435,8140899960.0
2008-02-28 11:45:00,106.49,106.49,106.42,106.48,5816400066.0
2008-02-28 11:50:00,106.48,106.495,106.465,106.47,5858800000.0
2008-02-28 11:55:00,106.47,106.52,106.46,106.48,7153100001.0
2008-02-28 12:00:00,106.48,106.495,106.43,106.44,1589049243.0
2008-02-28 12:05:00,106.44,106.47,106.42,106.45,548700000.0
2008-02-28 12:10:00,106.45,106.5,106.44,106.45,711499999.0
2008-02-28 12:15:00,106.45,106.49,106.44,106.44,567300000.0
2008-02-28 12:20:00,106.44,106.535,106.425,106.48,550500000.0
2008-02-28 12:25:00,106.48,106.53,106.48,106.495,637200000.0
2008-02-28 12:30:00,106.495,106.495,106.425,106.48,1130600000.0
2008-02-28 12:35:00,106.48,106.49,106.425,106.47,936200000.0
2008-02-28 12:40:00,106.47,106.49,106.47,106.49,545700000.0
2008-02-28 12:45:00,106.49,106.54,106.48,106.51,608300000.0
2008-02-28 12:50:00,106.51,106.53,106.475,106.5,592500000.0
2008-02-28 12:55:00,106.5,106.51,106.48,106.49,660600000.0
2008-02-28 13:00:00,106.49,106.495,106.45,106.475,781700000.0
2008-02-28 13:05:00,106.475,106.51,106.47,106.51,899100000.0
2008-02-28 13:10:00,106.51,106.51,106.45,106.465,702100000.0
2008-02-28 13:15:00,106.465,106.465,106.42,106.435,1518300001.0
2008-02-28 13:20:00,106.435,106.44,106.42,106.42,5586600000.0
2008-02-28 13:25:00,106.42,106.45,106.405,106.43,1596400000.0
2008-02-28 13:30:00,106.43,106.44,106.4,106.43,716300000.0
2008-02-28 13:35:00,106.43,106.5,106.405,106.5,716300000.0
2008-02-28 13:40:00,106.49,106.495,106.415,106.44,617600000.0
2008-02-28 13:45:00,106.44,106.46,106.43,106.45,610700000.0
2008-02-28 13:50:00,106.45,106.48,106.44,106.47,653200000.0
2008-02-28 13:55:00,106.47,106.475,106.415,106.45,762000000.0
2008-02-28 14:00:00,106.45,106.465,106.42,106.425,572300000.0
2008-02-28 14:05:00,106.425,106.475,106.425,106.43,554600000.0
2008-02-28 14:10:00,106.43,106.43,106.395,106.4,1939100000.0
2008-02-28 14:15:00,106.4,106.41,106.365,106.39,1102500000.0
2008-02-28 14:20:00,106.39,106.39,106.36,106.38,825500000.0
2008-02-28 14:25:00,106.38,106.46,106.38,106.415,835500000.0
2008-02-28 14:30:00,106.415,106.44,106.37,106.38,866900000.0
2008-02-28 14:35:00,106.38,106.38,106.295,106.31,2077399999.0
2008-02-28 14:40:00,106.31,106.34,106.29,106.335,1825900000.0
2008-02-28 14:45:00,106.335,106.34,106.28,106.28,658000000.0
2008-02-28 14:50:00,106.28,106.31,106.265,106.29,2633400000.0
2008-02-28 14:55:00,106.29,106.325,106.285,106.3,529300000.0
2008-02-28 15:00:00,106.3,106.31,106.21,106.225,626600000.0
2008-02-28 15:05:00,106.225,106.245,106.125,106.18,940099995.0
2008-02-28 15:10:00,106.18,106.215,106.12,106.195,3647200007.0
2008-02-28 15:15:00,106.19,106.21,106.12,106.185,1683300000.0
2008-02-28 15:20:00,106.185,106.195,106.135,106.16,3111299999.0
2008-02-28 15:25:00,106.16,106.21,106.16,106.185,999300000.0
2008-02-28 15:30:00,106.165,106.165,105.885,106.015,2806500002.0
2008-02-28 15:35:00,106.015,106.04,105.915,106.04,1754999998.0
2008-02-28 15:40:00,106.04,106.11,106.01,106.09,1301800000.0
2008-02-28 15:45:00,106.085,106.11,106.04,106.04,882100000.0
2008-02-28 15:50:00,106.04,106.07,106.01,106.045,1148800000.0
2008-02-28 15:55:00,106.04,106.04,105.905,105.92,1550900002.0
2008-02-28 16:00:00,105.92,105.95,105.81,105.81,2299420100.0
2008-02-28 16:05:00,105.81,105.87,105.8,105.855,1045200000.0
2008-02-28 16:10:00,105.85,105.88,105.8,105.835,1395026916.0
2008-02-28 16:15:00,105.835,105.85,105.815,105.84,1060700000.0
2008-02-28 16:20:00,105.84,105.885,105.81,105.83,902300000.0
2008-02-28 16:25:00,105.83,105.86,105.81,105.83,980600000.0
2008-02-28 16:30:00,105.83,105.92,105.83,105.915,956800000.0
2008-02-28 16:35:00,105.91,105.96,105.905,105.96,876800000.0
2008-02-28 16:40:00,105.96,105.99,105.91,105.92,1230700000.0
2008-02-28 16:45:00,105.925,105.97,105.9,105.925,1129000000.0
2008-02-28 16:50:00,105.925,105.95,105.89,105.94,2026000000.0
2008-02-28 16:55:00,105.94,105.94,105.87,105.92,1021300000.0
2008-02-28 17:00:00,105.92,105.96,105.905,105.94,1005199999.0
2008-02-28 17:05:00,105.94,105.96,105.9,105.905,928700000.0
2008-02-28 17:10:00,105.905,105.95,105.89,105.92,963300000.0
2008-02-28 17:15:00,105.92,105.935,105.85,105.855,1185750001.0
2008-02-28 17:20:00,105.855,105.93,105.81,105.92,1104799999.0
2008-02-28 17:25:00,105.92,106.03,105.9,106.03,1310900000.0
2008-02-28 17:30:00,106.03,106.03,105.97,105.98,1156600000.0
2008-02-28 17:35:00,105.98,106.08,105.97,106.08,1210800000.0
2008-02-28 17:40:00,106.08,106.11,106.05,106.06,3118200026.0
2008-02-28 17:45:00,106.06,106.06,105.92,105.955,1316499999.0
2008-02-28 17:50:00,105.96,105.96,105.86,105.9,1411960892.0
2008-02-28 17:55:00,105.91,105.91,105.68,105.77,1395900000.0
2008-02-28 18:00:00,105.77,105.84,105.59,105.61,1501400000.0
2008-02-28 18:05:00,105.61,105.63,105.545,105.595,4049900017.0
2008-02-28 18:10:00,105.59,105.63,105.55,105.62,1269699999.0
2008-02-28 18:15:00,105.625,105.69,105.62,105.65,1327499999.0
2008-02-28 18:20:00,105.64,105.65,105.57,105.57,1008900000.0
2008-02-28 18:25:00,105.57,105.605,105.52,105.56,1162200000.0
2008-02-28 18:30:00,105.56,105.56,105.465,105.51,1099000000.0
2008-02-28 18:35:00,105.51,105.51,105.45,105.51,1084000000.0
2008-02-28 18:40:00,105.51,105.57,105.505,105.555,1215500000.0
2008-02-28 18:45:00,105.56,105.57,105.53,105.555,1041700000.0
2008-02-28 18:50:00,105.555,105.635,105.555,105.59,727500000.0
2008-02-28 18:55:00,105.59,105.65,105.59,105.645,1079500000.0
2008-02-28 19:00:00,105.645,105.655,105.59,105.59,869300000.0
2008-02-28 19:05:00,105.59,105.6,105.47,105.49,917850000.0
2008-02-28 19:10:00,105.49,105.51,105.35,105.355,1765376392.0
2008-02-28 19:15:00,105.355,105.38,105.28,105.3,1028200000.0
2008-02-28 19:20:00,105.3,105.395,105.27,105.375,1406400000.0
2008-02-28 19:25:00,105.375,105.385,105.33,105.335,1238400000.0
2008-02-28 19:30:00,105.335,105.385,105.31,105.38,1256200000.0
2008-02-28 19:35:00,105.38,105.39,105.36,105.38,1080500000.0
2008-02-28 19:40:00,105.38,105.39,105.37,105.38,1305900000.0
2008-02-28 19:45:00,105.38,105.47,105.38,105.44,992400000.0
2008-02-28 19:50:00,105.44,105.47,105.425,105.46,932200000.0
2008-02-28 19:55:00,105.46,105.47,105.335,105.34,949499999.0
2008-02-28 20:00:00,105.34,105.37,105.3,105.31,1245300000.0
2008-02-28 20:05:00,105.315,105.315,105.13,105.19,1169400000.0
2008-02-28 20:10:00,105.19,105.255,105.14,105.225,862700000.0
2008-02-28 20:15:00,105.225,105.24,105.2,105.22,775200000.0
2008-02-28 20:20:00,105.22,105.23,105.18,105.185,738300000.0
2008-02-28 20:25:00,105.18,105.2,105.1,105.12,1326550000.0
2008-02-28 20:30:00,105.12,105.15,105.09,105.135,805200000.0
2008-02-28 20:35:00,105.135,105.17,105.115,105.13,1212500001.0
2008-02-28 20:40:00,105.13,105.36,105.075,105.15,3577999994.0
2008-02-28 20:45:00,105.15,105.195,105.115,105.19,398600000.0
2008-02-28 20:50:00,105.19,105.19,105.15,105.175,393200000.0
2008-02-28 20:55:00,105.175,105.25,105.175,105.235,389400000.0
2008-02-28 21:00:00,105.235,105.25,105.205,105.23,528400000.0
2008-02-28 21:05:00,105.23,105.24,105.22,105.24,384750000.0
2008-02-28 21:10:00,105.24,105.295,105.24,105.24,476143012.0
2008-02-28 21:15:00,105.24,105.38,105.24,105.375,2517199999.0
2008-02-28 21:20:00,105.375,105.45,105.33,105.39,198900000.0
2008-02-28 21:25:00,105.385,105.41,105.37,105.38,2685699983.0
2008-02-28 21:30:00,105.38,105.38,105.335,105.35,338099999.0
2008-02-28 21:35:00,105.35,105.385,105.3,105.36,372700000.0
2008-02-28 21:40:00,105.36,105.39,105.305,105.325,486500000.0
2008-02-28 21:45:00,105.32,105.335,105.26,105.26,1482299999.0
2008-02-28 21:50:00,105.26,105.38,105.26,105.35,1646100003.0
2008-02-28 21:55:00,105.35,105.37,105.32,105.355,418300000.0
2008-02-28 22:00:00,105.355,105.39,105.315,105.32,715700001.0
2008-02-28 22:05:00,105.32,105.32,105.25,105.285,1377499998.0
2008-02-28 22:10:00,105.285,105.32,105.255,105.31,898800000.0
2008-02-28 22:15:00,105.31,105.315,105.23,105.255,4375400031.0
2008-02-28 22:20:00,105.255,105.26,105.21,105.255,4077000008.0
2008-02-28 22:25:00,105.255,105.285,105.22,105.26,2511000000.0
2008-02-28 22:30:00,105.26,105.265,105.23,105.23,694799999.0
2008-02-28 22:35:00,105.23,105.25,105.22,105.24,1456400000.0
2008-02-28 22:40:00,105.24,105.31,105.24,105.28,362200000.0
2008-02-28 22:45:00,105.28,105.305,105.275,105.29,4192099986.0
2008-02-28 22:50:00,105.29,105.36,105.285,105.355,5939800027.0
2008-02-28 22:55:00,105.355,105.405,105.335,105.385,4373300000.0
2008-02-28 23:00:00,105.385,105.385,105.315,105.345,2981199998.0
2008-02-28 23:05:00,105.345,105.405,105.345,105.35,490000000.0
2008-02-28 23:10:00,105.35,105.355,105.3,105.32,1744900000.0
2008-02-28 23:15:00,105.32,105.33,105.305,105.305,1575600001.0
2008-02-28 23:20:00,105.305,105.305,105.275,105.275,1515200000.0
2008-02-28 23:25:00,105.275,105.33,105.275,105.33,2028600000.0
2008-02-28 23:30:00,105.33,105.35,105.32,105.345,309300001.0
2008-02-28 23:35:00,105.345,105.35,105.225,105.265,2164400002.0
2008-02-28 23:40:00,105.265,105.315,105.255,105.28,756200001.0
2008-02-28 23:45:00,105.28,105.345,105.265,105.325,1197600000.0
2008-02-28 23:50:00,105.325,105.35,105.3,105.335,4400699997.0
2008-02-28 23:55:00,105.335,105.38,105.32,105.38,5831100038.0
2008-02-29 00:00:00,105.36,105.36,105.28,105.32,5148500000.0
2008-02-29 00:05:00,105.3,105.34,105.3,105.32,5524500000.0
2008-02-29 00:10:00,105.32,105.38,105.32,105.35,4097599999.0
2008-02-29 00:15:00,105.35,105.37,105.34,105.34,4670200000.0
2008-02-29 00:20:00,105.34,105.36,105.34,105.34,4547100000.0
2008-02-29 00:25:00,105.34,105.35,105.34,105.34,4180500000.0
2008-02-29 00:30:00,105.34,105.355,105.265,105.305,3145100000.0
2008-02-29 00:35:00,105.305,105.315,105.235,105.255,878500000.0
2008-02-29 00:40:00,105.255,105.285,105.25,105.28,316200000.0
2008-02-29 00:45:00,105.28,105.34,105.28,105.315,110300000.0
2008-02-29 00:50:00,105.315,105.32,105.3,105.32,177200000.0
2008-02-29 00:55:00,105.32,105.33,105.29,105.3,74100000.0
2008-02-29 01:00:00,105.3,105.345,105.28,105.34,154800000.0
2008-02-29 01:05:00,105.34,105.35,105.325,105.345,59700000.0
2008-02-29 01:10:00,105.345,105.36,105.34,105.35,74700000.0
2008-02-29 01:15:00,105.35,105.355,105.33,105.33,109300000.0
2008-02-29 01:20:00,105.36,105.375,105.345,105.355,197400000.0
2008-02-29 01:25:00,105.355,105.38,105.32,105.33,333700000.0
2008-02-29 01:30:00,105.33,105.335,105.3,105.305,141000000.0
2008-02-29 01:35:00,105.305,105.31,105.155,105.155,175500000.0
2008-02-29 01:40:00,105.155,105.155,105.045,105.065,1591499998.0
2008-02-29 01:45:00,105.065,105.095,104.735,104.755,1256699997.0
2008-02-29 01:50:00,104.76,104.85,104.67,104.815,1117900000.0
2008-02-29 01:55:00,104.815,104.935,104.775,104.93,1565999998.0
2008-02-29 02:00:00,104.93,104.97,104.89,104.92,1151800000.0
2008-02-29 02:05:00,104.935,105.005,104.915,104.955,1246099997.0
2008-02-29 02:10:00,104.955,105.005,104.885,104.925,1082400000.0
2008-02-29 02:15:00,104.925,104.95,104.84,104.95,1395700000.0
2008-02-29 02:20:00,104.94,104.94,104.855,104.87,873300000.0
2008-02-29 02:25:00,104.87,104.885,104.785,104.785,333300000.0
2008-02-29 02:30:00,104.785,104.795,104.605,104.665,1455299997.0
2008-02-29 02:35:00,104.665,104.775,104.655,104.745,1716100000.0
2008-02-29 02:40:00,104.755,104.755,104.685,104.705,903500000.0
2008-02-29 02:45:00,104.705,104.785,104.695,104.765,530950000.0
2008-02-29 02:50:00,104.765,104.77,104.695,104.695,1045100000.0
2008-02-29 02:55:00,104.715,104.745,104.655,104.685,1607000000.0
2008-02-29 03:00:00,104.685,104.73,104.675,104.695,1355500001.0
2008-02-29 03:05:00,104.695,104.715,104.625,104.645,1655300000.0
2008-02-29 03:10:00,104.645,104.675,104.635,104.655,1863700000.0
2008-02-29 03:15:00,104.655,104.675,104.635,104.675,1147900000.0
2008-02-29 03:20:00,104.675,104.715,104.665,104.705,1124400000.0
2008-02-29 03:25:00,104.705,104.71,104.645,104.67,1438200000.0
2008-02-29 03:30:00,104.67,104.695,104.66,104.675,973500000.0
2008-02-29 03:35:00,104.675,104.675,104.655,104.675,1232500000.0
2008-02-29 03:40:00,104.675,104.675,104.66,104.675,1928400000.0
2008-02-29 03:45:00,104.675,104.675,104.66,104.66,2380800000.0
2008-02-29 03:50:00,104.665,104.665,104.615,104.615,3044300000.0
2008-02-29 03:55:00,104.615,104.63,104.565,104.585,2286600000.0
2008-02-29 04:00:00,104.585,104.68,104.585,104.665,1244000000.0
2008-02-29 04:05:00,104.665,104.685,104.645,104.68,1996500000.0
2008-02-29 04:10:00,104.68,104.685,104.665,104.67,1468300000.0
2008-02-29 04:15:00,104.67,104.675,104.565,104.61,1674600000.0
2008-02-29 04:20:00,104.61,104.635,104.605,104.615,1209850000.0
2008-02-29 04:25:00,104.615,104.68,104.61,104.665,1873400000.0
2008-02-29 04:30:00,104.665,104.74,104.665,104.715,2650700000.0
2008-02-29 04:35:00,104.715,104.775,104.705,104.735,2594200000.0
2008-02-29 04:40:00,104.735,104.735,104.615,104.645,2542200000.0
2008-02-29 04:45:00,104.65,104.655,104.635,104.645,1934800000.0
2008-02-29 04:50:00,104.645,104.705,104.645,104.695,2075900000.0
2008-02-29 04:55:00,104.695,104.73,104.65,104.73,1206200000.0
2008-02-29 05:00:00,104.73,104.815,104.695,104.695,1587080705.0
2008-02-29 05:05:00,104.695,104.73,104.675,104.72,1688100000.0
2008-02-29 05:10:00,104.72,104.755,104.71,104.745,1939000000.0
2008-02-29 05:15:00,104.745,104.755,104.73,104.74,2662400000.0
2008-02-29 05:20:00,104.745,104.755,104.72,104.74,3657400000.0
2008-02-29 05:25:00,104.74,104.74,104.715,104.715,2541200000.0
2008-02-29 05:30:00,104.715,104.735,104.715,104.715,3032000000.0
2008-02-29 05:35:00,104.725,104.73,104.685,104.69,1574999999.0
2008-02-29 05:40:00,104.69,104.735,104.675,104.735,2474800000.0
2008-02-29 05:45:00,104.735,104.745,104.715,104.73,2241800000.0
2008-02-29 05:50:00,104.73,104.755,104.72,104.755,1316800000.0
2008-02-29 05:55:00,104.755,104.8,104.75,104.78,2050200001.0
2008-02-29 06:00:00,104.78,104.78,104.75,104.765,165400000.0
2008-02-29 06:05:00,104.765,104.79,104.74,104.745,204700000.0
2008-02-29 06:10:00,104.745,104.745,104.71,104.72,547200000.0
2008-02-29 06:15:00,104.72,104.725,104.7,104.725,337500000.0
2008-02-29 06:20:00,104.72,104.78,104.72,104.76,758800000.0
2008-02-29 06:25:00,104.76,104.78,104.745,104.76,279400000.0
2008-02-29 06:30:00,104.755,104.78,104.745,104.77,423300000.0
2008-02-29 06:35:00,104.77,104.805,104.76,104.775,231000000.0
2008-02-29 06:40:00,104.775,104.82,104.745,104.76,664900000.0
2008-02-29 06:45:00,104.76,104.895,104.74,104.895,492900000.0
2008-02-29 06:50:00,104.895,104.915,104.81,104.835,1809900000.0
2008-02-29 06:55:00,104.835,104.88,104.835,104.855,1450300000.0
2008-02-29 07:00:00,104.855,104.86,104.815,104.84,1728400000.0
2008-02-29 07:05:00,104.84,104.865,104.835,104.86,1683100000.0
2008-02-29 07:10:00,104.86,104.885,104.845,104.86,1414400000.0
2008-02-29 07:15:00,104.86,104.895,104.825,104.835,2211700000.0
2008-02-29 07:20:00,104.835,104.84,104.785,104.785,2433900000.0
2008-02-29 07:25:00,104.785,104.83,104.775,104.795,2192299999.0
2008-02-29 07:30:00,104.795,104.8,104.755,104.755,3074900000.0
2008-02-29 07:35:00,104.755,104.755,104.715,104.735,3263549997.0
2008-02-29 07:40:00,104.735,104.78,104.73,104.78,2026300000.0
2008-02-29 07:45:00,104.78,104.825,104.77,104.775,1776500000.0
2008-02-29 07:50:00,104.775,104.84,104.775,104.815,2525400000.0
2008-02-29 07:55:00,104.82,104.865,104.805,104.835,911400000.0
2008-02-29 08:00:00,104.825,104.845,104.705,104.725,1726500001.0
2008-02-29 08:05:00,104.725,104.78,104.705,104.76,2105300000.0
2008-02-29 08:10:00,104.76,104.775,104.735,104.75,902500000.0
2008-02-29 08:15:00,104.75,104.795,104.745,104.765,773900000.0
2008-02-29 08:20:00,104.765,104.795,104.765,104.785,1547000000.0
2008-02-29 08:25:00,104.785,104.795,104.765,104.765,740600000.0
2008-02-29 08:30:00,104.765,104.78,104.745,104.75,163300000.0
2008-02-29 08:35:00,104.745,104.765,104.74,104.765,1329700000.0
2008-02-29 08:40:00,104.765,104.825,104.745,104.755,1588100001.0
2008-02-29 08:45:00,104.755,104.76,104.645,104.73,1778499992.0
2008-02-29 08:50:00,104.72,104.755,104.71,104.755,276200000.0
2008-02-29 08:55:00,104.755,104.77,104.72,104.77,253500000.0
2008-02-29 09:00:00,104.77,104.8,104.755,104.76,718400000.0
2008-02-29 09:05:00,104.765,104.785,104.745,104.765,1402500000.0
2008-02-29 09:10:00,104.765,104.77,104.725,104.725,1408900000.0
2008-02-29 09:15:00,104.725,104.74,104.675,104.7,600200002.0
2008-02-29 09:20:00,104.685,104.725,104.675,104.685,368400000.0
2008-02-29 09:25:00,104.685,104.73,104.68,104.715,326500000.0
2008-02-29 09:30:00,104.715,104.725,104.68,104.705,290300000.0
2008-02-29 09:35:00,104.705,104.715,104.655,104.675,344300000.0
2008-02-29 09:40:00,104.675,104.675,104.48,104.48,212100000.0
2008-02-29 09:45:00,104.48,104.485,104.3,104.38,258600000.0
2008-02-29 09:50:00,104.38,104.39,104.27,104.37,462799999.0
2008-02-29 09:55:00,104.37,104.375,104.28,104.34,131400000.0
2008-02-29 10:00:00,104.34,104.44,104.34,104.385,1614300001.0
2008-02-29 10:05:00,104.395,104.42,104.355,104.4,1843900020.0
2008-02-29 10:10:00,104.4,104.425,104.335,104.375,776700000.0
2008-02-29 10:15:00,104.38,104.42,104.29,104.29,371899999.0
2008-02-29 10:20:00,104.29,104.355,104.22,104.245,4502300113.0
2008-02-29 10:25:00,104.25,104.315,104.22,104.265,2793299988.0
2008-02-29 10:30:00,104.275,104.305,104.255,104.295,2133399999.0
2008-02-29 10:35:00,104.275,104.295,104.26,104.285,2318900000.0
2008-02-29 10:40:00,104.285,104.365,104.275,104.355,2038600003.0
2008-02-29 10:45:00,104.355,104.465,104.355,104.425,2969399992.0
2008-02-29 10:50:00,104.425,104.465,104.38,104.46,1896900016.0
2008-02-29 10:55:00,104.46,104.525,104.44,104.44,2233499999.0
2008-02-29 11:00:00,104.445,104.52,104.445,104.51,2744100017.0
2008-02-29 11:05:00,104.505,104.555,104.485,104.495,3062150042.0
2008-02-29 11:10:00,104.495,104.54,104.475,104.51,1484899991.0
2008-02-29 11:15:00,104.51,104.55,104.445,104.445,650800001.0
2008-02-29 11:20:00,104.44,104.465,104.355,104.36,1250400002.0
2008-02-29 11:25:00,104.36,104.38,104.34,104.375,317800000.0
2008-02-29 11:30:00,104.375,104.39,104.35,104.38,222100000.0
2008-02-29 11:35:00,104.38,104.445,104.375,104.445,118200000.0
2008-02-29 11:40:00,104.44,104.455,104.395,104.405,188300000.0
2008-02-29 11:45:00,104.405,104.415,104.36,104.39,105600000.0
2008-02-29 11:50:00,104.39,104.4,104.365,104.375,145900000.0
2008-02-29 11:55:00,104.375,104.42,104.37,104.4,305500000.0
2008-02-29 12:00:00,104.4,104.44,104.4,104.42,162700000.0
2008-02-29 12:05:00,104.42,104.445,104.42,104.435,127700000.0
2008-02-29 12:10:00,104.435,104.45,104.43,104.45,98100000.0
2008-02-29 12:15:00,104.45,104.45,104.425,104.43,180800000.0
2008-02-29 12:20:00,104.43,104.435,104.405,104.425,173900000.0
2008-02-29 12:25:00,104.42,104.43,104.31,104.325,624000000.0
2008-02-29 12:30:00,104.325,104.325,104.21,104.22,440100000.0
2008-02-29 12:35:00,104.22,104.295,104.165,104.285,175900000.0
2008-02-29 12:40:00,104.285,104.38,104.275,104.36,210400000.0
2008-02-29 12:45:00,104.36,104.37,104.235,104.24,264400000.0
2008-02-29 12:50:00,104.24,104.26,104.18,104.2,335200001.0
2008-02-29 12:55:00,104.195,104.28,104.19,104.24,617200000.0
2008-02-29 13:00:00,104.24,104.275,104.18,104.205,998700002.0
2008-02-29 13:05:00,104.2,104.22,104.12,104.145,403999999.0
2008-02-29 13:10:00,104.145,104.17,104.075,104.13,262999997.0
2008-02-29 13:15:00,104.13,104.19,104.095,104.11,223500000.0
2008-02-29 13:20:00,104.11,104.18,104.08,104.175,340400001.0
2008-02-29 13:25:00,104.175,104.195,104.105,104.12,949199999.0
2008-02-29 13:30:00,104.12,104.145,104.07,104.1,727500000.0
2008-02-29 13:35:00,104.115,104.12,104.06,104.09,133700000.0
2008-02-29 13:40:00,104.09,104.145,104.08,104.125,295900000.0
2008-02-29 13:45:00,104.125,104.165,104.12,104.15,531200000.0
2008-02-29 13:50:00,104.14,104.15,104.1,104.11,1327700000.0
2008-02-29 13:55:00,104.11,104.195,104.11,104.195,1801000000.0
2008-02-29 14:00:00,104.195,104.235,104.16,104.165,2740900000.0
2008-02-29 14:05:00,104.165,104.195,104.135,104.18,3120799995.0
2008-02-29 14:10:00,104.18,104.2,104.135,104.17,2413599999.0
2008-02-29 14:15:00,104.17,104.235,104.17,104.225,622676064.0
2008-02-29 14:20:00,104.225,104.32,104.195,104.32,1069119016.0
2008-02-29 14:25:00,104.315,104.36,104.255,104.31,1390399994.0
2008-02-29 14:30:00,104.31,104.35,104.255,104.27,395400000.0
2008-02-29 14:35:00,104.27,104.29,104.03,104.085,908800003.0
2008-02-29 14:40:00,104.085,104.185,104.065,104.07,1727979989.0
2008-02-29 14:45:00,104.07,104.16,104.03,104.105,1067199992.0
2008-02-29 14:50:00,104.105,104.21,104.1,104.14,702200000.0
2008-02-29 14:55:00,104.14,104.145,104.06,104.13,748700000.0
2008-02-29 15:00:00,104.13,104.225,104.13,104.22,4243600001.0
2008-02-29 15:05:00,104.22,104.265,104.175,104.19,3030800000.0
2008-02-29 15:10:00,104.19,104.22,104.15,104.19,543700000.0
2008-02-29 15:15:00,104.19,104.22,104.155,104.155,1153800002.0
2008-02-29 15:20:00,104.155,104.165,104.115,104.14,3844500000.0
2008-02-29 15:25:00,104.15,104.195,104.12,104.185,1829800000.0
2008-02-29 15:30:00,104.185,104.26,104.135,104.195,1748300000.0
2008-02-29 15:35:00,104.195,104.28,104.195,104.225,2339899988.0
2008-02-29 15:40:00,104.23,104.285,104.185,104.275,2517449999.0
2008-02-29 15:45:00,104.275,104.275,104.225,104.255,2118899999.0
2008-02-29 15:50:00,104.255,104.255,104.21,104.215,479600000.0
2008-02-29 15:55:00,104.215,104.25,104.205,104.22,871200000.0
2008-02-29 16:00:00,104.22,104.28,104.185,104.19,670080118.0
2008-02-29 16:05:00,104.19,104.26,104.16,104.225,1888350000.0
2008-02-29 16:10:00,104.225,104.225,104.165,104.2,6000799999.0
2008-02-29 16:15:00,104.2,104.22,104.18,104.215,1119300001.0
2008-02-29 16:20:00,104.215,104.24,104.19,104.2,2134200001.0
2008-02-29 16:25:00,104.2,104.21,104.165,104.19,2706700012.0
2008-02-29 16:30:00,104.19,104.235,104.185,104.23,4254199995.0
2008-02-29 16:35:00,104.23,104.23,104.15,104.185,760800000.0
2008-02-29 16:40:00,104.185,104.185,103.96,103.975,1746799998.0
2008-02-29 16:45:00,103.975,104.01,103.83,103.87,1390999999.0
2008-02-29 16:50:00,103.865,103.975,103.835,103.935,583300000.0
2008-02-29 16:55:00,103.945,104.03,103.91,104.01,791600000.0
2008-02-29 17:00:00,104.01,104.015,103.935,104.01,638300002.0
2008-02-29 17:05:00,104.01,104.165,104.01,104.16,623600000.0
2008-02-29 17:10:00,104.16,104.165,104.02,104.02,4400899978.0
2008-02-29 17:15:00,104.02,104.075,104.005,104.035,6100300018.0
2008-02-29 17:20:00,104.035,104.06,103.995,104.02,4950199973.0
2008-02-29 17:25:00,104.02,104.07,103.965,103.99,1506899992.0
2008-02-29 17:30:00,103.99,104.04,103.96,104.04,797999998.0
2008-02-29 17:35:00,104.04,104.13,104.02,104.1,751900000.0
2008-02-29 17:40:00,104.1,104.19,104.09,104.175,574800000.0
2008-02-29 17:45:00,104.175,104.195,104.11,104.13,473800000.0
2008-02-29 17:50:00,104.13,104.17,104.1,104.115,1735499998.0
2008-02-29 17:55:00,104.28,104.28,104.055,104.1,2818300000.0
2008-02-29 18:00:00,104.1,104.165,104.08,104.145,1225300000.0
2008-02-29 18:05:00,104.145,104.185,104.115,104.17,1919300000.0
2008-02-29 18:10:00,104.17,104.17,104.08,104.165,492500000.0
2008-02-29 18:15:00,104.165,104.21,104.14,104.17,330700000.0
2008-02-29 18:20:00,104.17,104.18,104.13,104.175,427300000.0
2008-02-29 18:25:00,104.175,104.22,104.17,104.18,496500000.0
2008-02-29 18:30:00,104.185,104.3,104.18,104.28,933400000.0
2008-02-29 18:35:00,104.28,104.33,104.22,104.23,1317800005.0
2008-02-29 18:40:00,104.23,104.29,104.195,104.29,1182800000.0
2008-02-29 18:45:00,104.285,104.29,104.21,104.23,2112699998.0
2008-02-29 18:50:00,104.23,104.315,104.23,104.285,378600000.0
2008-02-29 18:55:00,104.285,104.285,104.185,104.19,1767000000.0
2008-02-29 19:00:00,104.19,104.23,104.15,104.175,396500000.0
2008-02-29 19:05:00,104.175,104.225,104.17,104.21,1065899995.0
2008-02-29 19:10:00,104.21,104.22,104.17,104.18,317300000.0
2008-02-29 19:15:00,104.18,104.2,104.11,104.16,1218500000.0
2008-02-29 19:20:00,104.16,104.215,104.15,104.215,4346799917.0
2008-02-29 19:25:00,104.215,104.36,104.2,104.295,2107299956.0
2008-02-29 19:30:00,104.295,104.3,104.24,104.245,2077700006.0
2008-02-29 19:35:00,104.245,104.245,104.04,104.17,3123449998.0
2008-02-29 19:40:00,104.17,104.215,104.165,104.2,811700000.0
2008-02-29 19:45:00,104.2,104.215,104.19,104.205,319800000.0
2008-02-29 19:50:00,104.21,104.215,104.165,104.185,224900000.0
2008-02-29 19:55:00,104.185,104.22,104.165,104.21,2933200000.0
2008-02-29 20:00:00,104.21,104.22,104.14,104.215,1148300001.0
2008-02-29 20:05:00,104.215,104.225,104.18,104.2,1005400001.0
2008-02-29 20:10:00,104.2,104.225,104.175,104.22,718600000.0
2008-02-29 20:15:00,104.22,104.255,104.18,104.19,3075600029.0
2008-02-29 20:20:00,104.19,104.24,104.17,104.21,565400001.0
2008-02-29 20:25:00,104.21,104.21,104.12,104.135,4722799997.0
2008-02-29 20:30:00,104.135,104.14,104.045,104.095,1505500000.0
2008-02-29 20:35:00,104.095,104.1,104.04,104.06,1064699999.0
2008-02-29 20:40:00,104.06,104.12,104.05,104.12,282700000.0
2008-02-29 20:45:00,104.12,104.13,103.91,103.92,4187499978.0
2008-02-29 20:50:00,104.03,104.05,103.97,104.025,7738373356.0
2008-02-29 20:55:00,104.025,104.03,103.96,103.96,724800001.0
2008-02-29 21:00:00,103.96,103.98,103.895,103.98,510800001.0
2008-02-29 21:05:00,103.98,104.015,103.935,103.95,1016500000.0
2008-02-29 21:10:00,103.95,104.0,103.93,103.945,401200002.0
2008-02-29 21:15:00,103.945,103.97,103.91,103.96,1561400000.0
2008-02-29 21:20:00,103.96,104.025,103.95,104.015,357000000.0
2008-02-29 21:25:00,104.015,104.025,103.975,103.98,250500000.0
2008-02-29 21:30:00,103.98,103.985,103.915,103.945,336800000.0
2008-02-29 21:35:00,103.94,103.94,103.87,103.93,3225199984.0
2008-02-29 21:40:00,103.93,104.015,103.915,103.99,4819299985.0
2008-02-29 21:45:00,103.99,104.0,103.92,103.94,431600000.0
2008-02-29 21:50:00,103.94,103.98,103.94,103.975,2884300000.0
2008-02-29 21:55:00,103.975,103.99,103.945,103.955,3347499952.0
2008-02-29 22:00:00,103.87,103.945,103.85,103.88,6593300002.0
2008-02-29 22:05:00,103.935,103.935,103.885,103.895,3372800002.0
2008-02-29 22:10:00,103.895,103.905,103.86,103.865,4336199989.0
2008-02-29 22:15:00,103.865,103.875,103.825,103.835,1188300000.0
2008-02-29 22:20:00,103.835,103.92,103.83,103.91,2124099992.0
2008-02-29 22:25:00,103.91,103.925,103.895,103.91,310500000.0
2008-02-29 22:30:00,103.91,103.915,103.87,103.885,818000000.0
2008-02-29 22:35:00,103.885,103.91,103.85,103.855,2758434250.0
2008-02-29 22:40:00,103.855,103.86,103.825,103.86,1636100000.0
2008-02-29 22:45:00,103.86,103.88,103.825,103.83,1322900000.0
2008-02-29 22:50:00,103.83,103.84,103.785,103.83,1009200000.0
2008-02-29 22:55:00,103.83,103.9,103.83,103.89,300700000.0
2008-02-29 23:00:00,103.89,103.9,103.86,103.89,47700000.0
2008-03-03 00:00:00,103.19,103.58,103.14,103.57,696000000.0
2008-03-03 00:05:00,103.56,103.56,103.49,103.49,1209600000.0
2008-03-03 00:10:00,103.49,103.52,103.49,103.5,878600000.0
2008-03-03 00:15:00,103.5,103.5,103.4,103.41,611400000.0
2008-03-03 00:20:00,103.42,103.42,103.36,103.36,707900000.0
2008-03-03 00:25:00,103.36,103.38,103.32,103.33,532300000.0
2008-03-03 00:30:00,103.33,103.35,103.31,103.33,565400000.0
2008-03-03 00:35:00,103.33,103.34,103.26,103.32,536700000.0
2008-03-03 00:40:00,103.32,103.35,103.32,103.35,470900000.0
2008-03-03 00:45:00,103.35,103.36,103.33,103.35,187400000.0
2008-03-03 00:50:00,103.35,103.42,103.33,103.36,391600000.0
2008-03-03 00:55:00,103.36,103.37,103.17,103.19,397600000.0
2008-03-03 01:00:00,103.2,103.32,103.15,103.26,805700000.0
2008-03-03 01:05:00,103.26,103.27,103.16,103.19,756600000.0
2008-03-03 01:10:00,103.19,103.2,103.06,103.09,912000000.0
2008-03-03 01:15:00,103.09,103.22,103.06,103.19,1860700000.0
2008-03-03 01:20:00,103.19,103.24,103.19,103.21,1286600000.0
2008-03-03 01:25:00,103.21,103.28,103.21,103.27,1643500000.0
2008-03-03 01:30:00,103.27,103.28,103.135,103.21,1384800000.0
2008-03-03 01:35:00,103.21,103.28,103.19,103.21,1485100000.0
2008-03-03 01:40:00,103.21,103.27,103.21,103.23,2258900000.0
2008-03-03 01:45:00,103.23,103.26,103.175,103.22,990300000.0
2008-03-03 01:50:00,103.22,103.23,103.16,103.16,1057200000.0
2008-03-03 01:55:00,103.15,103.15,103.055,103.08,1085200000.0
2008-03-03 02:00:00,103.09,103.12,103.005,103.1,3353200000.0
2008-03-03 02:05:00,103.11,103.18,103.04,103.16,1799200000.0
2008-03-03 02:10:00,103.16,103.165,103.12,103.16,2974600000.0
2008-03-03 02:15:00,103.15,103.16,103.09,103.1,2603300000.0
2008-03-03 02:20:00,103.1,103.105,103.08,103.1,3038000000.0
2008-03-03 02:25:00,103.1,103.11,103.06,103.1,4450500000.0
2008-03-03 02:30:00,103.1,103.15,103.1,103.12,3896300000.0
2008-03-03 02:35:00,103.12,103.13,103.06,103.07,1755100000.0
2008-03-03 02:40:00,103.07,103.09,102.94,102.98,1009900000.0
2008-03-03 02:45:00,102.98,102.985,102.92,102.95,2584400000.0
2008-03-03 02:50:00,102.95,103.1,102.94,103.04,1780900000.0
2008-03-03 02:55:00,103.04,103.12,103.005,103.025,3147100000.0
2008-03-03 03:00:00,103.025,103.08,103.025,103.05,1467000000.0
2008-03-03 03:05:00,103.05,103.125,103.035,103.06,1613900000.0
2008-03-03 03:10:00,103.06,103.2,103.05,103.14,1024800000.0
2008-03-03 03:15:00,103.15,103.2,103.14,103.17,1068100000.0
2008-03-03 03:20:00,103.17,103.185,103.155,103.17,788600000.0
2008-03-03 03:25:00,103.17,103.195,103.14,103.155,1097200000.0
2008-03-03 03:30:00,103.155,103.155,103.055,103.06,1566900000.0
2008-03-03 03:35:00,103.06,103.075,103.02,103.04,1195800000.0
2008-03-03 03:40:00,103.04,103.075,103.04,103.07,1325500000.0
2008-03-03 03:45:00,103.07,103.105,103.04,103.04,1226300000.0
2008-03-03 03:50:00,103.04,103.08,103.04,103.08,919900000.0
2008-03-03 03:55:00,103.08,103.09,103.055,103.075,1309700000.0
2008-03-03 04:00:00,103.075,103.085,103.07,103.07,1168000000.0
2008-03-03 04:05:00,103.07,103.07,103.05,103.06,1620400000.0
2008-03-03 04:10:00,103.06,103.08,102.99,102.995,1600700000.0
2008-03-03 04:15:00,103.0,103.055,102.995,103.05,3397800000.0
2008-03-03 04:20:00,103.06,103.095,103.01,103.04,3430400000.0
2008-03-03 04:25:00,103.04,103.1,103.04,103.08,3523700000.0
2008-03-03 04:30:00,103.08,103.095,103.055,103.09,3135300000.0
2008-03-03 04:35:00,103.09,103.09,103.05,103.055,1791200000.0
2008-03-03 04:40:00,103.055,103.085,103.03,103.03,2273400000.0
2008-03-03 04:45:00,103.03,103.11,103.03,103.065,2930600000.0
2008-03-03 04:50:00,103.065,103.1,103.05,103.08,1331100000.0
2008-03-03 04:55:00,103.08,103.1,103.05,103.1,930900000.0
2008-03-03 05:00:00,103.1,103.125,103.07,103.1,1658300000.0
2008-03-03 05:05:00,103.1,103.1,103.09,103.09,3590500000.0
2008-03-03 05:10:00,103.09,103.09,103.06,103.07,4877100007.0
2008-03-03 05:15:00,103.07,103.1,103.07,103.09,5462100000.0
2008-03-03 05:20:00,103.09,103.095,103.04,103.055,1449200000.0
2008-03-03 05:25:00,103.055,103.065,103.03,103.065,2020950000.0
2008-03-03 05:30:00,103.065,103.08,103.03,103.03,2737200001.0
2008-03-03 05:35:00,103.03,103.06,103.03,103.04,3174000000.0
2008-03-03 05:40:00,103.04,103.04,103.0,103.04,1735800000.0
2008-03-03 05:45:00,103.04,103.075,103.03,103.065,2162700002.0
2008-03-03 05:50:00,103.065,103.08,103.06,103.075,2464700002.0
2008-03-03 05:55:00,103.07,103.085,103.07,103.07,3670400002.0
2008-03-03 06:00:00,103.07,103.09,103.07,103.085,1091000000.0
2008-03-03 06:05:00,103.085,103.1,103.07,103.07,1738200000.0
2008-03-03 06:10:00,103.07,103.1,103.07,103.09,2097900000.0
2008-03-03 06:15:00,103.09,103.14,103.09,103.12,1500300000.0
2008-03-03 06:20:00,103.12,103.12,103.07,103.115,1522800000.0
2008-03-03 06:25:00,103.115,103.145,103.105,103.135,1381100000.0
2008-03-03 06:30:00,103.135,103.18,103.11,103.15,1589800000.0
2008-03-03 06:35:00,103.15,103.175,103.125,103.13,1094900000.0
2008-03-03 06:40:00,103.13,103.24,103.115,103.17,1408900001.0
2008-03-03 06:45:00,103.17,103.2,103.155,103.195,1988400000.0
2008-03-03 06:50:00,103.195,103.305,103.195,103.27,2310400003.0
2008-03-03 06:55:00,103.27,103.3,103.24,103.295,2160599999.0
2008-03-03 07:00:00,103.295,103.305,103.25,103.29,3863699997.0
2008-03-03 07:05:00,103.29,103.305,103.27,103.28,3639000002.0
2008-03-03 07:10:00,103.28,103.29,103.28,103.29,2557800000.0
2008-03-03 07:15:00,103.29,103.29,103.22,103.23,2556300000.0
2008-03-03 07:20:00,103.23,103.25,103.22,103.235,2637100000.0
2008-03-03 07:25:00,103.235,103.245,103.22,103.23,1381500000.0
2008-03-03 07:30:00,103.23,103.27,103.195,103.2,2216000000.0
2008-03-03 07:35:00,103.2,103.205,103.18,103.2,3666200028.0
2008-03-03 07:40:00,103.2,103.23,103.19,103.23,4539900001.0
2008-03-03 07:45:00,103.23,103.23,103.15,103.175,5588699998.0
2008-03-03 07:50:00,103.175,103.175,103.12,103.13,3579900001.0
2008-03-03 07:55:00,103.13,103.16,103.07,103.16,2290899999.0
2008-03-03 08:00:00,103.165,103.165,103.035,103.05,2421699999.0
2008-03-03 08:05:00,103.05,103.06,103.02,103.03,1614600000.0
2008-03-03 08:10:00,103.03,103.085,103.02,103.07,2815300000.0
2008-03-03 08:15:00,103.055,103.07,103.04,103.04,2710799999.0
2008-03-03 08:20:00,103.04,103.045,102.88,102.9,3786749997.0
2008-03-03 08:25:00,102.9,102.96,102.87,102.875,2941200000.0
2008-03-03 08:30:00,102.875,102.92,102.875,102.9,3886000004.0
2008-03-03 08:35:00,102.9,102.9,102.7,102.7,3715300000.0
2008-03-03 08:40:00,102.695,102.75,102.65,102.68,3800484000.0
2008-03-03 08:45:00,102.68,102.72,102.67,102.72,3955900006.0
2008-03-03 08:50:00,102.72,102.76,102.72,102.725,3314500000.0
2008-03-03 08:55:00,102.725,102.75,102.635,102.74,2874500000.0
2008-03-03 09:00:00,102.74,102.795,102.735,102.755,3158499998.0
2008-03-03 09:05:00,102.755,102.905,102.755,102.905,3030800000.0
2008-03-03 09:10:00,102.905,102.92,102.855,102.91,4791199989.0
2008-03-03 09:15:00,102.91,102.91,102.82,102.825,4753900000.0
2008-03-03 09:20:00,102.825,102.85,102.73,102.75,4990000000.0
2008-03-03 09:25:00,102.75,102.75,102.67,102.71,3751400000.0
2008-03-03 09:30:00,102.71,102.81,102.7,102.755,5790200002.0
2008-03-03 09:35:00,102.755,102.76,102.665,102.685,2648300003.0
2008-03-03 09:40:00,102.685,102.695,102.615,102.685,3475600000.0
2008-03-03 09:45:00,102.685,102.705,102.655,102.665,1874000000.0
2008-03-03 09:50:00,102.665,102.745,102.655,102.72,1778600002.0
2008-03-03 09:55:00,102.72,102.75,102.685,102.695,2336799999.0
2008-03-03 10:00:00,102.685,102.75,102.66,102.745,2852400000.0
2008-03-03 10:05:00,102.745,102.795,102.71,102.72,1532149999.0
2008-03-03 10:10:00,102.72,102.745,102.685,102.745,764000000.0
2008-03-03 10:15:00,102.745,102.755,102.725,102.74,847700000.0
2008-03-03 10:20:00,102.74,102.865,102.74,102.865,1350000000.0
2008-03-03 10:25:00,102.865,102.935,102.83,102.935,911900000.0
2008-03-03 10:30:00,102.935,103.03,102.915,102.915,1035000000.0
2008-03-03 10:35:00,102.915,102.975,102.835,102.845,2059800000.0
2008-03-03 10:40:00,102.84,102.905,102.805,102.9,1648800000.0
2008-03-03 10:45:00,102.9,103.0,102.895,102.9,1370700000.0
2008-03-03 10:50:00,102.9,103.16,102.855,103.16,5925199995.0
2008-03-03 10:55:00,102.97,102.97,102.94,102.96,3731599998.0
2008-03-03 11:00:00,102.96,102.97,102.91,102.93,4538900001.0
2008-03-03 11:05:00,102.93,103.2,102.91,102.92,7867399903.0
2008-03-03 11:10:00,102.92,102.94,102.87,102.92,5947999997.0
2008-03-03 11:15:00,102.92,102.93,102.89,102.9,3309900000.0
2008-03-03 11:20:00,102.9,103.0,102.89,102.9,4108200000.0
2008-03-03 11:25:00,102.9,102.98,102.885,102.98,3089800000.0
2008-03-03 11:30:00,102.98,103.01,102.965,102.99,3779397000.0
2008-03-03 11:35:00,102.99,103.045,102.985,102.99,2435800000.0
2008-03-03 11:40:00,102.99,103.06,102.97,103.05,4156400000.0
2008-03-03 11:45:00,103.05,103.145,103.05,103.11,2146799999.0
2008-03-03 11:50:00,103.11,103.175,103.08,103.16,5106599999.0
2008-03-03 11:55:00,103.16,103.17,103.135,103.135,3713700000.0
2008-03-03 12:00:00,103.135,103.165,103.11,103.135,1171500000.0
2008-03-03 12:05:00,103.135,103.21,103.13,103.175,2177100000.0
2008-03-03 12:10:00,103.175,103.175,103.085,103.12,3646600000.0
2008-03-03 12:15:00,103.12,103.16,103.065,103.07,1486800000.0
2008-03-03 12:20:00,103.07,103.105,102.965,103.005,2824700000.0
2008-03-03 12:25:00,103.005,103.02,102.955,103.02,3533200000.0
2008-03-03 12:30:00,103.02,103.025,102.98,103.0,496600000.0
2008-03-03 12:35:00,103.0,103.1,102.99,103.05,315800000.0
2008-03-03 12:40:00,103.05,103.07,102.98,103.065,1685200000.0
2008-03-03 12:45:00,103.065,103.065,102.95,102.96,1095600000.0
2008-03-03 12:50:00,102.96,103.0,102.945,103.0,1414600000.0
2008-03-03 12:55:00,102.995,103.005,102.915,102.94,540200000.0
2008-03-03 13:00:00,102.94,102.965,102.885,102.9,372800000.0
2008-03-03 13:05:00,102.9,102.92,102.865,102.91,523700000.0
2008-03-03 13:10:00,102.91,102.925,102.855,102.865,860600000.0
2008-03-03 13:15:00,102.865,102.9,102.795,102.815,621900000.0
2008-03-03 13:20:00,102.815,102.91,102.735,102.885,817100000.0
2008-03-03 13:25:00,102.885,102.995,102.88,102.95,1383300000.0
2008-03-03 13:30:00,102.95,102.96,102.915,102.925,2540900000.0
2008-03-03 13:35:00,102.925,102.925,102.76,102.805,2702900001.0
2008-03-03 13:40:00,102.8,102.895,102.795,102.89,720600000.0
2008-03-03 13:45:00,102.89,102.965,102.865,102.885,1332699991.0
2008-03-03 13:50:00,102.885,102.915,102.865,102.87,686500000.0
2008-03-03 13:55:00,102.87,102.92,102.85,102.9,822800000.0
2008-03-03 14:00:00,102.9,102.98,102.9,102.92,411400000.0
2008-03-03 14:05:00,102.92,102.96,102.86,102.94,548300000.0
2008-03-03 14:10:00,102.945,102.955,102.895,102.905,3096800000.0
2008-03-03 14:15:00,102.905,102.905,102.865,102.895,5880200000.0
2008-03-03 14:20:00,102.895,102.925,102.88,102.915,4226400000.0
2008-03-03 14:25:00,102.915,102.935,102.885,102.93,1968800000.0
2008-03-03 14:30:00,102.93,102.985,102.92,102.98,1727600000.0
2008-03-03 14:35:00,102.98,102.98,102.92,102.945,434200000.0
2008-03-03 14:40:00,102.945,102.975,102.94,102.97,375000000.0
2008-03-03 14:45:00,102.97,102.99,102.97,102.98,530100000.0
2008-03-03 14:50:00,102.98,103.01,102.935,102.95,579000000.0
2008-03-03 14:55:00,102.95,103.1,102.95,103.09,1748300000.0
2008-03-03 15:00:00,103.1,103.145,103.08,103.095,1189800000.0
2008-03-03 15:05:00,103.095,103.17,103.085,103.115,4510500000.0
2008-03-03 15:10:00,103.115,103.18,103.11,103.13,3498400000.0
2008-03-03 15:15:00,103.125,103.24,103.085,103.215,2994100000.0
2008-03-03 15:20:00,103.215,103.265,103.205,103.235,5632700000.0
2008-03-03 15:25:00,103.235,103.255,103.19,103.195,5612100000.0
2008-03-03 15:30:00,103.195,103.205,103.135,103.175,4376100000.0
2008-03-03 15:35:00,103.175,103.2,103.155,103.175,1821100000.0
2008-03-03 15:40:00,103.175,103.22,103.165,103.175,673300000.0
2008-03-03 15:45:00,103.175,103.2,103.15,103.17,260800000.0
2008-03-03 15:50:00,103.17,103.21,103.14,103.15,751500000.0
2008-03-03 15:55:00,103.15,103.18,103.105,103.17,291800000.0
2008-03-03 16:00:00,103.17,103.195,103.1,103.105,301000000.0
2008-03-03 16:05:00,103.105,103.16,103.1,103.125,236100000.0
2008-03-03 16:10:00,103.125,103.14,103.09,103.14,393500000.0
2008-03-03 16:15:00,103.14,103.14,103.08,103.09,1174000001.0
2008-03-03 16:20:00,103.09,103.1,103.03,103.03,400700000.0
2008-03-03 16:25:00,103.03,103.04,102.96,102.975,871700000.0
2008-03-03 16:30:00,102.975,102.985,102.86,102.88,565400000.0
2008-03-03 16:35:00,102.88,102.92,102.85,102.895,388900000.0
2008-03-03 16:40:00,102.895,102.905,102.8,102.81,1243500000.0
2008-03-03 16:45:00,102.81,102.87,102.785,102.855,299600000.0
2008-03-03 16:50:00,102.845,102.885,102.82,102.835,580200000.0
2008-03-03 16:55:00,102.835,102.895,102.83,102.85,689600000.0
2008-03-03 17:00:00,102.85,103.18,102.82,103.08,860800000.0
2008-03-03 17:05:00,103.085,103.27,103.085,103.22,291100000.0
2008-03-03 17:10:00,103.22,103.44,103.21,103.385,979700000.0
2008-03-03 17:15:00,103.385,103.56,103.3,103.55,1013300000.0
2008-03-03 17:20:00,103.55,103.57,103.495,103.515,542100000.0
2008-03-03 17:25:00,103.515,103.535,103.425,103.455,3711300000.0
2008-03-03 17:30:00,103.455,103.465,103.38,103.46,2210700000.0
2008-03-03 17:35:00,103.46,103.47,103.4,103.435,1479400000.0
2008-03-03 17:40:00,103.435,103.445,103.335,103.345,3116400000.0
2008-03-03 17:45:00,103.345,103.365,103.32,103.34,1821200000.0
2008-03-03 17:50:00,103.34,103.42,103.34,103.415,631700000.0
2008-03-03 17:55:00,103.41,103.44,103.34,103.375,2192899999.0
2008-03-03 18:00:00,103.375,103.425,103.33,103.33,1141500000.0
2008-03-03 18:05:00,103.33,103.405,103.31,103.375,2840900000.0
2008-03-03 18:10:00,103.375,103.445,103.355,103.425,2333100000.0
2008-03-03 18:15:00,103.425,103.49,103.42,103.45,466200000.0
2008-03-03 18:20:00,103.45,103.55,103.45,103.51,358900000.0
2008-03-03 18:25:00,103.51,103.56,103.49,103.56,586900000.0
2008-03-03 18:30:00,103.56,103.705,103.55,103.63,620500000.0
2008-03-03 18:35:00,103.63,103.645,103.54,103.58,514800000.0
2008-03-03 18:40:00,103.58,103.58,103.49,103.51,525300000.0
2008-03-03 18:45:00,103.51,103.53,103.49,103.5,652000000.0
2008-03-03 18:50:00,103.5,103.58,103.465,103.57,733200000.0
2008-03-03 18:55:00,103.57,103.6,103.55,103.57,790800000.0
2008-03-03 19:00:00,103.57,103.58,103.51,103.515,625900000.0
2008-03-03 19:05:00,103.515,103.53,103.475,103.5,596500000.0
2008-03-03 19:10:00,103.5,103.5,103.44,103.44,366900000.0
2008-03-03 19:15:00,103.44,103.49,103.4,103.48,1004599999.0
2008-03-03 19:20:00,103.48,103.54,103.46,103.54,1171100000.0
2008-03-03 19:25:00,103.54,103.565,103.505,103.545,689900000.0
2008-03-03 19:30:00,103.545,103.61,103.53,103.59,507600000.0
2008-03-03 19:35:00,103.59,103.59,103.53,103.56,350200000.0
2008-03-03 19:40:00,103.56,103.57,103.5,103.5,297400000.0
2008-03-03 19:45:00,103.5,103.525,103.47,103.52,361700000.0
2008-03-03 19:50:00,103.52,103.525,103.48,103.48,369100000.0
2008-03-03 19:55:00,103.485,103.54,103.47,103.52,337500000.0
2008-03-03 20:00:00,103.52,103.55,103.51,103.54,369100000.0
2008-03-03 20:05:00,103.54,103.58,103.53,103.57,995700000.0
2008-03-03 20:10:00,103.57,103.57,103.505,103.51,888100000.0
2008-03-03 20:15:00,103.51,103.51,103.445,103.47,349500000.0
2008-03-03 20:20:00,103.47,103.48,103.46,103.475,522400000.0
2008-03-03 20:25:00,103.475,103.53,103.46,103.5,482200000.0
2008-03-03 20:30:00,103.5,103.505,103.46,103.48,417700000.0
2008-03-03 20:35:00,103.48,103.54,103.47,103.54,568400001.0
2008-03-03 20:40:00,103.535,103.54,103.47,103.495,546000000.0
2008-03-03 20:45:00,103.495,103.53,103.49,103.51,857200002.0
2008-03-03 20:50:00,103.51,103.51,103.47,103.49,677000000.0
2008-03-03 20:55:00,103.49,103.5,103.44,103.45,984700000.0
2008-03-03 21:00:00,103.45,103.45,103.4,103.415,887400000.0
2008-03-03 21:05:00,103.415,103.42,103.38,103.41,527300000.0
2008-03-03 21:10:00,103.41,103.445,103.375,103.425,2686599906.0
2008-03-03 21:15:00,103.425,103.425,103.1,103.33,6808199970.0
2008-03-03 21:20:00,103.33,103.355,103.325,103.33,4908300001.0
2008-03-03 21:25:00,103.33,103.335,103.29,103.295,2316280000.0
2008-03-03 21:30:00,103.3,103.35,103.3,103.3,566300000.0
2008-03-03 21:35:00,103.3,103.31,103.25,103.26,435040000.0
2008-03-03 21:40:00,103.26,103.29,103.235,103.255,510540000.0
2008-03-03 21:45:00,103.255,103.285,103.21,103.22,1671639999.0
2008-03-03 21:50:00,103.22,103.22,103.16,103.17,697600001.0
2008-03-03 21:55:00,103.17,103.19,103.13,103.16,767920000.0
2008-03-03 22:00:00,103.16,103.17,103.12,103.13,554320000.0
2008-03-03 22:05:00,103.13,103.14,103.02,103.05,1424300000.0
2008-03-03 22:10:00,103.05,103.06,102.94,103.05,676600001.0
2008-03-03 22:15:00,103.05,103.17,103.035,103.135,895600001.0
2008-03-03 22:20:00,103.135,103.195,103.13,103.175,2195800000.0
2008-03-03 22:25:00,103.175,103.22,103.15,103.21,1297699999.0
2008-03-03 22:30:00,103.21,103.275,103.19,103.23,555900000.0
2008-03-03 22:35:00,103.23,103.24,103.14,103.14,959000000.0
2008-03-03 22:40:00,103.14,103.22,103.13,103.185,1173000000.0
2008-03-03 22:45:00,103.18,103.195,103.135,103.175,1524300000.0
2008-03-03 22:50:00,103.175,103.22,103.165,103.21,1225600000.0
2008-03-03 22:55:00,103.21,103.255,103.2,103.22,2168600000.0
2008-03-03 23:00:00,103.22,103.22,103.2,103.215,743300000.0
2008-03-03 23:05:00,103.215,103.235,103.21,103.225,852600000.0
2008-03-03 23:10:00,103.225,103.26,103.22,103.255,428400000.0
2008-03-03 23:15:00,103.255,103.27,103.24,103.265,410900000.0
2008-03-03 23:20:00,103.265,103.335,103.26,103.33,294700000.0
2008-03-03 23:25:00,103.33,103.41,103.325,103.41,296500000.0
2008-03-03 23:30:00,103.41,103.425,103.4,103.405,704400000.0
2008-03-03 23:35:00,103.405,103.455,103.4,103.445,501100000.0
2008-03-03 23:40:00,103.445,103.46,103.435,103.46,470200000.0
2008-03-03 23:45:00,103.46,103.465,103.43,103.45,284900000.0
2008-03-03 23:50:00,103.45,103.465,103.43,103.46,655800000.0
2008-03-03 23:55:00,103.46,103.485,103.455,103.47,824099984.0
2008-03-04 00:00:00,103.465,103.51,103.465,103.5,3738500000.0
2008-03-04 00:05:00,103.5,103.55,103.5,103.53,101900000.0
2008-03-04 00:10:00,103.53,103.55,103.5,103.54,109900000.0
2008-03-04 00:15:00,103.54,103.57,103.53,103.56,101900000.0
2008-03-04 00:20:00,103.56,103.585,103.54,103.55,146000000.0
2008-03-04 00:25:00,103.55,103.55,103.52,103.52,93400000.0
2008-03-04 00:30:00,103.52,103.52,103.51,103.51,238900000.0
2008-03-04 00:35:00,103.51,103.51,103.42,103.425,603400000.0
2008-03-04 00:40:00,103.425,103.46,103.425,103.425,273200000.0
2008-03-04 00:45:00,103.425,103.43,103.375,103.39,202100000.0
2008-03-04 00:50:00,103.39,103.4,103.37,103.39,101500000.0
2008-03-04 00:55:00,103.39,103.43,103.39,103.42,229700000.0
2008-03-04 01:00:00,103.42,103.47,103.42,103.46,223300000.0
2008-03-04 01:05:00,103.465,103.55,103.465,103.55,233900000.0
2008-03-04 01:10:00,103.545,103.55,103.51,103.545,177540000.0
2008-03-04 01:15:00,103.545,103.56,103.54,103.54,105600000.0
2008-03-04 01:20:00,103.54,103.56,103.53,103.54,199040000.0
2008-03-04 01:25:00,103.54,103.55,103.525,103.53,609020000.0
2008-03-04 01:30:00,103.53,103.54,103.505,103.54,300300000.0
2008-03-04 01:35:00,103.54,103.57,103.53,103.56,127340000.0
2008-03-04 01:40:00,103.56,103.56,103.51,103.53,169300000.0
2008-03-04 01:45:00,103.53,103.53,103.47,103.485,183520000.0
2008-03-04 01:50:00,103.485,103.55,103.48,103.495,232760000.0
2008-03-04 01:55:00,103.495,103.54,103.495,103.53,348620000.0
2008-03-04 02:00:00,103.53,103.56,103.52,103.54,293540000.0
2008-03-04 02:05:00,103.54,103.55,103.44,103.45,847940000.0
2008-03-04 02:10:00,103.45,103.45,103.37,103.41,395240000.0
2008-03-04 02:15:00,103.41,103.45,103.39,103.4,989240019.0
2008-03-04 02:20:00,103.4,103.405,103.33,103.35,225600000.0
2008-03-04 02:25:00,103.35,103.35,103.25,103.265,204480000.0
2008-03-04 02:30:00,103.265,103.33,103.265,103.29,255800000.0
2008-03-04 02:35:00,103.29,103.29,103.21,103.21,250820000.0
2008-03-04 02:40:00,103.21,103.24,103.19,103.22,210079997.0
2008-03-04 02:45:00,103.22,103.325,103.21,103.28,221080000.0
2008-03-04 02:50:00,103.28,103.32,103.27,103.32,187000000.0
2008-03-04 02:55:00,103.32,103.325,103.29,103.32,182840000.0
2008-03-04 03:00:00,103.315,103.32,103.23,103.24,216120000.0
2008-03-04 03:05:00,103.24,103.26,103.19,103.2,1528400002.0
2008-03-04 03:10:00,103.2,103.24,103.18,103.23,500740000.0
2008-03-04 03:15:00,103.23,103.24,103.2,103.2,158680000.0
2008-03-04 03:20:00,103.2,103.22,103.185,103.21,457720000.0
2008-03-04 03:25:00,103.21,103.23,103.2,103.22,118240000.0
2008-03-04 03:30:00,103.22,103.25,103.22,103.24,111920000.0
2008-03-04 03:35:00,103.24,103.29,103.24,103.29,137960000.0
2008-03-04 03:40:00,103.29,103.33,103.28,103.31,100040000.0
2008-03-04 03:45:00,103.31,103.39,103.31,103.38,269920000.0
2008-03-04 03:50:00,103.38,103.48,103.37,103.46,286040000.0
2008-03-04 03:55:00,103.445,103.46,103.38,103.4,206160000.0
2008-03-04 04:00:00,103.4,103.42,103.39,103.4,385580000.0
2008-03-04 04:05:00,103.4,103.41,103.39,103.41,356520000.0
2008-03-04 04:10:00,103.41,103.425,103.385,103.41,222440000.0
2008-03-04 04:15:00,103.41,103.44,103.4,103.44,160220000.0
2008-03-04 04:20:00,103.44,103.47,103.42,103.46,425300000.0
2008-03-04 04:25:00,103.46,103.49,103.45,103.47,395140000.0
2008-03-04 04:30:00,103.47,103.48,103.46,103.47,326340000.0
2008-03-04 04:35:00,103.47,103.47,103.455,103.47,177200000.0
2008-03-04 04:40:00,103.47,103.47,103.45,103.455,591440000.0
2008-03-04 04:45:00,103.455,103.47,103.435,103.435,884140000.0
2008-03-04 04:50:00,103.435,103.44,103.42,103.43,599340000.0
2008-03-04 04:55:00,103.43,103.45,103.41,103.45,147240000.0
2008-03-04 05:00:00,103.45,103.49,103.44,103.48,149600000.0
2008-03-04 05:05:00,103.48,103.48,103.44,103.44,221960000.0
2008-03-04 05:10:00,103.44,103.45,103.42,103.43,231140000.0
2008-03-04 05:15:00,103.43,103.44,103.41,103.42,330100000.0
2008-03-04 05:20:00,103.42,103.43,103.38,103.4,622300000.0
2008-03-04 05:25:00,103.4,103.42,103.38,103.39,595600000.0
2008-03-04 05:30:00,103.39,103.43,103.38,103.43,646300000.0
2008-03-04 05:35:00,103.43,103.45,103.41,103.44,548400000.0
2008-03-04 05:40:00,103.435,103.44,103.36,103.41,879900000.0
2008-03-04 05:45:00,103.4,103.4,103.345,103.38,1202900000.0
2008-03-04 05:50:00,103.38,103.39,103.36,103.39,468100000.0
2008-03-04 05:55:00,103.39,103.39,103.36,103.37,475100000.0
2008-03-04 06:00:00,103.36,103.38,103.35,103.36,512900000.0
2008-03-04 06:05:00,103.36,103.36,103.3,103.32,711500000.0
2008-03-04 06:10:00,103.32,103.33,103.305,103.33,1309300000.0
2008-03-04 06:15:00,103.33,103.36,103.33,103.34,671100000.0
2008-03-04 06:20:00,103.34,103.36,103.32,103.33,3566999999.0
2008-03-04 06:25:00,103.33,103.33,103.26,103.29,688200000.0
2008-03-04 06:30:00,103.29,103.33,103.29,103.305,701700000.0
2008-03-04 06:35:00,103.305,103.32,103.305,103.31,716100000.0
2008-03-04 06:40:00,103.31,103.34,103.305,103.34,529300000.0
2008-03-04 06:45:00,103.34,103.36,103.33,103.36,1097800000.0
2008-03-04 06:50:00,103.36,103.365,103.31,103.34,808500000.0
2008-03-04 06:55:00,103.34,103.37,103.33,103.36,562600000.0
2008-03-04 07:00:00,103.36,103.39,103.35,103.36,435400000.0
2008-03-04 07:05:00,103.36,103.37,103.35,103.35,409900000.0
2008-03-04 07:10:00,103.35,103.37,103.35,103.36,398000000.0
2008-03-04 07:15:00,103.36,103.37,103.36,103.36,394600000.0
2008-03-04 07:20:00,103.36,103.36,103.345,103.345,3089800000.0
2008-03-04 07:25:00,103.345,103.37,103.33,103.36,834000000.0
2008-03-04 07:30:00,103.36,103.38,103.34,103.38,654200000.0
2008-03-04 07:35:00,103.38,103.38,103.35,103.36,1061300000.0
2008-03-04 07:40:00,103.36,103.37,103.35,103.365,460700000.0
2008-03-04 07:45:00,103.365,103.39,103.365,103.39,419600000.0
2008-03-04 07:50:00,103.39,103.4,103.37,103.38,480000000.0
2008-03-04 07:55:00,103.38,103.4,103.37,103.38,455300000.0
2008-03-04 08:00:00,103.38,103.39,103.37,103.38,417800000.0
2008-03-04 08:05:00,103.38,103.4,103.38,103.4,460500000.0
2008-03-04 08:10:00,103.4,103.46,103.4,103.44,507800000.0
2008-03-04 08:15:00,103.44,103.45,103.42,103.43,753000000.0
2008-03-04 08:20:00,103.43,103.45,103.42,103.435,843000000.0
2008-03-04 08:25:00,103.435,103.44,103.42,103.44,1030000000.0
2008-03-04 08:30:00,103.44,103.465,103.435,103.465,1000100000.0
2008-03-04 08:35:00,103.465,103.47,103.45,103.46,856600000.0
2008-03-04 08:40:00,103.46,103.49,103.46,103.48,872600000.0
2008-03-04 08:45:00,103.48,103.555,103.47,103.52,862099999.0
2008-03-04 08:50:00,103.52,103.56,103.48,103.485,862400000.0
2008-03-04 08:55:00,103.49,103.53,103.44,103.44,980200000.0
2008-03-04 09:00:00,103.44,103.44,103.34,103.395,1151899999.0
2008-03-04 09:05:00,103.395,103.4,103.34,103.36,697900000.0
2008-03-04 09:10:00,103.36,103.37,103.285,103.32,1136200000.0
2008-03-04 09:15:00,103.32,103.37,103.32,103.345,882300000.0
2008-03-04 09:20:00,103.345,103.39,103.33,103.335,851900000.0
2008-03-04 09:25:00,103.335,103.34,103.27,103.315,790500000.0
2008-03-04 09:30:00,103.315,103.33,103.24,103.24,1187600000.0
2008-03-04 09:35:00,103.24,103.26,103.05,103.1,1034700001.0
2008-03-04 09:40:00,103.1,103.16,103.1,103.14,2233600000.0
2008-03-04 09:45:00,103.14,103.16,103.12,103.16,785800000.0
2008-03-04 09:50:00,103.16,103.185,103.15,103.16,872000000.0
2008-03-04 09:55:00,103.16,103.17,103.115,103.17,1399500000.0
2008-03-04 10:00:00,103.17,103.19,103.16,103.18,1097700000.0
2008-03-04 10:05:00,103.18,103.25,103.18,103.21,628300000.0
2008-03-04 10:10:00,103.21,103.23,103.13,103.14,843200000.0
2008-03-04 10:15:00,103.14,103.14,103.09,103.12,897899999.0
2008-03-04 10:20:00,103.12,103.17,103.07,103.17,966400000.0
2008-03-04 10:25:00,103.17,103.19,103.11,103.16,1004800000.0
2008-03-04 10:30:00,103.16,103.21,103.15,103.21,951500000.0
2008-03-04 10:35:00,103.2,103.34,103.2,103.33,833100000.0
2008-03-04 10:40:00,103.33,103.34,103.27,103.305,1156000000.0
2008-03-04 10:45:00,103.305,103.36,103.305,103.35,1148200000.0
2008-03-04 10:50:00,103.35,103.415,103.3,103.4,492100000.0
2008-03-04 10:55:00,103.4,103.48,103.355,103.355,921900000.0
2008-03-04 11:00:00,103.35,103.39,103.34,103.36,1066100001.0
2008-03-04 11:05:00,103.36,103.36,103.27,103.33,1231100000.0
2008-03-04 11:10:00,103.33,103.335,103.26,103.31,2224200000.0
2008-03-04 11:15:00,103.31,103.315,103.245,103.25,663400000.0
2008-03-04 11:20:00,103.25,103.27,103.235,103.26,842000000.0
2008-03-04 11:25:00,103.26,103.28,103.235,103.25,942200000.0
2008-03-04 11:30:00,103.25,103.25,103.22,103.23,730000000.0
2008-03-04 11:35:00,103.23,103.24,103.15,103.22,1939200000.0
2008-03-04 11:40:00,103.22,103.25,103.2,103.225,890400000.0
2008-03-04 11:45:00,103.225,103.255,103.135,103.18,1354600000.0
2008-03-04 11:50:00,103.18,103.225,103.155,103.155,2614800000.0
2008-03-04 11:55:00,103.155,103.24,103.14,103.22,3350199999.0
2008-03-04 12:00:00,103.22,103.32,103.22,103.3,1335300000.0
2008-03-04 12:05:00,103.3,103.31,103.27,103.275,846000000.0
2008-03-04 12:10:00,103.275,103.28,103.215,103.24,910800000.0
2008-03-04 12:15:00,103.24,103.25,103.235,103.24,976800000.0
2008-03-04 12:20:00,103.24,103.255,103.195,103.195,577300000.0
2008-03-04 12:25:00,103.2,103.235,103.165,103.175,1122500000.0
2008-03-04 12:30:00,103.175,103.195,103.145,103.17,1451600000.0
2008-03-04 12:35:00,103.17,103.17,103.145,103.15,1444600000.0
2008-03-04 12:40:00,103.15,103.16,103.075,103.14,2010400000.0
2008-03-04 12:45:00,103.14,103.14,103.05,103.07,1001500000.0
2008-03-04 12:50:00,103.07,103.115,103.035,103.11,458000000.0
2008-03-04 12:55:00,103.11,103.12,102.99,103.04,839300000.0
2008-03-04 13:00:00,103.04,103.125,103.025,103.09,1270100000.0
2008-03-04 13:05:00,103.09,103.1,103.06,103.08,888200000.0
2008-03-04 13:10:00,103.08,103.15,103.075,103.125,1117600000.0
2008-03-04 13:15:00,103.125,103.135,103.1,103.1,872500000.0
2008-03-04 13:20:00,103.1,103.11,103.055,103.105,1038200000.0
2008-03-04 13:25:00,103.105,103.12,102.985,103.0,908000000.0
2008-03-04 13:30:00,103.0,103.015,102.95,102.98,784400000.0
2008-03-04 13:35:00,102.98,103.04,102.93,103.035,1177900000.0
2008-03-04 13:40:00,103.035,103.06,102.995,102.995,762000000.0
2008-03-04 13:45:00,102.995,103.05,102.93,102.98,824600000.0
2008-03-04 13:50:00,102.98,103.02,102.935,103.02,727000000.0
2008-03-04 13:55:00,103.02,103.06,102.98,102.995,905700000.0
2008-03-04 14:00:00,102.995,103.02,102.99,103.0,807800000.0
2008-03-04 14:05:00,103.0,103.005,102.895,102.92,1251400000.0
2008-03-04 14:10:00,102.91,102.96,102.89,102.92,721200000.0
2008-03-04 14:15:00,102.92,103.02,102.91,102.98,458200000.0
2008-03-04 14:20:00,102.98,103.025,102.975,103.01,668200000.0
2008-03-04 14:25:00,103.01,103.06,103.0,103.01,691700000.0
2008-03-04 14:30:00,103.01,103.12,103.01,103.07,863300000.0
2008-03-04 14:35:00,103.07,103.13,103.045,103.12,1386100000.0
2008-03-04 14:40:00,103.12,103.13,103.05,103.09,799200000.0
2008-03-04 14:45:00,103.09,103.125,103.07,103.075,1047100000.0
2008-03-04 14:50:00,103.075,103.085,103.06,103.075,1349300000.0
2008-03-04 14:55:00,103.075,103.125,103.075,103.1,1415800001.0
2008-03-04 15:00:00,103.1,103.105,103.005,103.01,1444400000.0
2008-03-04 15:05:00,103.01,103.09,103.005,103.09,771800000.0
2008-03-04 15:10:00,103.09,103.14,103.06,103.11,516700000.0
2008-03-04 15:15:00,103.11,103.12,103.065,103.09,407400000.0
2008-03-04 15:20:00,103.09,103.12,103.05,103.1,498300000.0
2008-03-04 15:25:00,103.1,103.12,103.08,103.11,439300000.0
2008-03-04 15:30:00,103.11,103.18,103.1,103.17,504700000.0
2008-03-04 15:35:00,103.16,103.18,103.12,103.14,512700000.0
2008-03-04 15:40:00,103.14,103.14,103.075,103.115,525400000.0
2008-03-04 15:45:00,103.115,103.17,103.11,103.17,501400000.0
2008-03-04 15:50:00,103.17,103.21,103.135,103.19,517700000.0
2008-03-04 15:55:00,103.19,103.2,103.16,103.2,471900000.0
2008-03-04 16:00:00,103.21,103.215,103.09,103.1,647100000.0
2008-03-04 16:05:00,103.1,103.1,103.02,103.07,650900001.0
2008-03-04 16:10:00,103.07,103.1,103.04,103.04,700500000.0
2008-03-04 16:15:00,103.04,103.09,103.04,103.09,1080900000.0
2008-03-04 16:20:00,103.09,103.1,103.055,103.09,492800000.0
2008-03-04 16:25:00,103.09,103.1,103.03,103.04,471800000.0
2008-03-04 16:30:00,103.04,103.11,102.99,103.0,841200000.0
2008-03-04 16:35:00,102.995,103.015,102.92,102.94,1237000000.0
2008-03-04 16:40:00,102.94,103.04,102.94,102.995,1725100000.0
2008-03-04 16:45:00,102.995,103.03,102.975,103.015,1321600000.0
2008-03-04 16:50:00,103.015,103.09,102.99,103.05,1193400000.0
2008-03-04 16:55:00,103.05,103.16,103.05,103.125,566400000.0
2008-03-04 17:00:00,103.125,103.19,103.08,103.085,778100000.0
2008-03-04 17:05:00,103.085,103.115,103.005,103.04,731300000.0
2008-03-04 17:10:00,103.04,103.14,103.04,103.11,594600000.0
2008-03-04 17:15:00,103.11,103.135,103.08,103.09,570300000.0
2008-03-04 17:20:00,103.09,103.135,103.06,103.1,698000000.0
2008-03-04 17:25:00,103.1,103.11,103.02,103.03,1682200000.0
2008-03-04 17:30:00,103.03,103.05,102.99,103.01,846800000.0
2008-03-04 17:35:00,103.015,103.025,102.94,102.98,860900000.0
2008-03-04 17:40:00,102.98,102.995,102.92,102.95,773700000.0
2008-03-04 17:45:00,102.95,102.95,102.885,102.885,669900000.0
2008-03-04 17:50:00,102.88,102.89,102.86,102.89,948600000.0
2008-03-04 17:55:00,102.89,102.9,102.77,102.775,1322900000.0
2008-03-04 18:00:00,102.78,102.845,102.705,102.835,1600800000.0
2008-03-04 18:05:00,102.835,102.85,102.73,102.785,823400000.0
2008-03-04 18:10:00,102.785,102.84,102.77,102.835,654200000.0
2008-03-04 18:15:00,102.835,102.94,102.835,102.94,604300000.0
2008-03-04 18:20:00,102.94,102.95,102.86,102.86,526900000.0
2008-03-04 18:25:00,102.86,102.875,102.81,102.875,706000000.0
2008-03-04 18:30:00,102.88,102.92,102.86,102.865,1023500000.0
2008-03-04 18:35:00,102.865,102.92,102.86,102.885,991700000.0
2008-03-04 18:40:00,102.88,102.895,102.815,102.85,3128800000.0
2008-03-04 18:45:00,102.85,102.87,102.83,102.855,521000000.0
2008-03-04 18:50:00,102.855,102.855,102.71,102.725,496700000.0
2008-03-04 18:55:00,102.72,102.73,102.66,102.67,740500000.0
2008-03-04 19:00:00,102.67,102.72,102.65,102.69,627800000.0
2008-03-04 19:05:00,102.69,102.74,102.67,102.73,1094900000.0
2008-03-04 19:10:00,102.73,102.82,102.72,102.78,815800000.0
2008-03-04 19:15:00,102.78,102.78,102.7,102.73,823200000.0
2008-03-04 19:20:00,102.73,102.76,102.7,102.75,543100000.0
2008-03-04 19:25:00,102.75,102.87,102.75,102.85,573000000.0
2008-03-04 19:30:00,102.85,102.9,102.84,102.895,557900000.0
2008-03-04 19:35:00,102.9,102.905,102.845,102.85,4181100000.0
2008-03-04 19:40:00,102.85,102.94,102.845,102.885,626400000.0
2008-03-04 19:45:00,102.885,102.915,102.885,102.89,564900000.0
2008-03-04 19:50:00,102.89,102.91,102.81,102.82,1158199999.0
2008-03-04 19:55:00,102.82,102.825,102.71,102.795,2325800003.0
2008-03-04 20:00:00,102.8,102.83,102.655,102.675,1129499999.0
2008-03-04 20:05:00,102.675,102.745,102.655,102.73,901700000.0
2008-03-04 20:10:00,102.725,102.81,102.72,102.8,1297699999.0
2008-03-04 20:15:00,102.805,102.87,102.79,102.85,553700000.0
2008-03-04 20:20:00,102.85,102.89,102.82,102.83,855000001.0
2008-03-04 20:25:00,102.83,103.08,102.83,103.01,1204499998.0
2008-03-04 20:30:00,103.01,103.01,102.88,102.89,775900000.0
2008-03-04 20:35:00,102.89,102.89,102.74,102.81,665500000.0
2008-03-04 20:40:00,102.81,102.985,102.8,102.91,906700002.0
2008-03-04 20:45:00,102.91,102.98,102.89,102.94,874700000.0
2008-03-04 20:50:00,102.94,103.02,102.9,103.015,1011600000.0
2008-03-04 20:55:00,103.02,103.02,102.885,102.91,1071400000.0
2008-03-04 21:00:00,102.91,102.93,102.86,102.92,489400000.0
2008-03-04 21:05:00,102.92,102.97,102.86,102.945,548800000.0
2008-03-04 21:10:00,102.945,102.98,102.9,102.96,1181500000.0
2008-03-04 21:15:00,102.96,103.03,102.94,103.025,1085300000.0
2008-03-04 21:20:00,103.025,103.12,103.015,103.07,1471900001.0
2008-03-04 21:25:00,103.07,103.1,102.98,102.98,1307000000.0
2008-03-04 21:30:00,102.98,103.01,102.95,102.99,686300000.0
2008-03-04 21:35:00,102.99,103.01,102.96,103.01,443900000.0
2008-03-04 21:40:00,103.01,103.175,103.005,103.16,2728700000.0
2008-03-04 21:45:00,103.16,103.235,103.13,103.175,2883300007.0
2008-03-04 21:50:00,103.175,103.19,103.11,103.15,1017100001.0
2008-03-04 21:55:00,103.15,103.16,103.075,103.13,579200000.0
2008-03-04 22:00:00,103.13,103.255,103.1,103.225,907700000.0
2008-03-04 22:05:00,103.225,103.35,103.215,103.31,570800000.0
2008-03-04 22:10:00,103.3,103.31,103.215,103.28,669100000.0
2008-03-04 22:15:00,103.28,103.39,103.275,103.39,617800000.0
2008-03-04 22:20:00,103.38,103.38,103.27,103.28,629100000.0
2008-03-04 22:25:00,103.28,103.28,103.17,103.22,641800000.0
2008-03-04 22:30:00,103.22,103.36,103.22,103.36,734800000.0
2008-03-04 22:35:00,103.36,103.43,103.34,103.39,1364000002.0
2008-03-04 22:40:00,103.39,103.48,103.365,103.4,661300000.0
2008-03-04 22:45:00,103.4,103.415,103.31,103.33,849100000.0
2008-03-04 22:50:00,103.33,103.38,103.29,103.33,576100000.0
2008-03-04 22:55:00,103.33,103.36,103.33,103.33,569100000.0
2008-03-04 23:00:00,103.33,103.35,103.32,103.33,520000000.0
2008-03-04 23:05:00,103.33,103.33,103.275,103.285,865300000.0
2008-03-04 23:10:00,103.285,103.325,103.285,103.3,779700000.0
2008-03-04 23:15:00,103.3,103.33,103.3,103.32,939372749.0
2008-03-04 23:20:00,103.32,103.33,103.29,103.31,2118800000.0
2008-03-04 23:25:00,103.31,103.31,103.29,103.29,3512400028.0
2008-03-04 23:30:00,103.29,103.33,103.29,103.315,1847300000.0
2008-03-04 23:35:00,103.31,103.35,103.3,103.31,4277000000.0
2008-03-04 23:40:00,103.31,103.38,103.31,103.35,3664900000.0
2008-03-04 23:45:00,103.35,103.36,103.305,103.34,1947700000.0
2008-03-04 23:50:00,103.34,103.36,103.295,103.34,1933900001.0
2008-03-04 23:55:00,103.335,103.38,103.335,103.35,5642800000.0
2008-03-05 00:00:00,103.35,103.35,103.29,103.32,5654400000.0
2008-03-05 00:05:00,103.32,103.33,103.29,103.31,2848700000.0
2008-03-05 00:10:00,103.31,103.35,103.31,103.34,4201300000.0
2008-03-05 00:15:00,103.34,103.36,103.32,103.32,5291300000.0
2008-03-05 00:20:00,103.32,103.35,103.32,103.34,4253500000.0
2008-03-05 00:25:00,103.34,103.4,103.33,103.39,4560900000.0
2008-03-05 00:30:00,103.4,103.46,103.4,103.44,3786500000.0
2008-03-05 00:35:00,103.44,103.44,103.42,103.42,4377900000.0
2008-03-05 00:40:00,103.42,103.47,103.42,103.44,3777000000.0
2008-03-05 00:45:00,103.44,103.46,103.44,103.45,1309800000.0
2008-03-05 00:50:00,103.45,103.46,103.45,103.46,481000000.0
2008-03-05 00:55:00,103.46,103.47,103.45,103.46,492100000.0
2008-03-05 01:00:00,103.46,103.47,103.43,103.46,635400000.0
2008-03-05 01:05:00,103.46,103.49,103.46,103.47,684400000.0
2008-03-05 01:10:00,103.47,103.48,103.415,103.42,619300000.0
2008-03-05 01:15:00,103.42,103.44,103.37,103.37,432700000.0
2008-03-05 01:20:00,103.37,103.415,103.36,103.36,594600000.0
2008-03-05 01:25:00,103.36,103.38,103.35,103.36,509700000.0
2008-03-05 01:30:00,103.36,103.43,103.33,103.42,957800000.0
2008-03-05 01:35:00,103.42,103.43,103.375,103.42,888500000.0
2008-03-05 01:40:00,103.42,103.445,103.42,103.44,506000000.0
2008-03-05 01:45:00,103.44,103.45,103.415,103.425,760400000.0
2008-03-05 01:50:00,103.425,103.435,103.385,103.4,1190900000.0
2008-03-05 01:55:00,103.4,103.4,103.365,103.385,609700000.0
2008-03-05 02:00:00,103.385,103.42,103.38,103.405,981900000.0
2008-03-05 02:05:00,103.405,103.41,103.375,103.375,951100000.0
2008-03-05 02:10:00,103.375,103.44,103.35,103.43,673700000.0
2008-03-05 02:15:00,103.43,103.44,103.415,103.42,666100000.0
2008-03-05 02:20:00,103.42,103.44,103.395,103.4,1190400000.0
2008-03-05 02:25:00,103.4,103.41,103.38,103.39,877400000.0
2008-03-05 02:30:00,103.39,103.42,103.36,103.365,799600000.0
2008-03-05 02:35:00,103.365,103.4,103.36,103.39,603600000.0
2008-03-05 02:40:00,103.39,103.4,103.36,103.38,488200000.0
2008-03-05 02:45:00,103.38,103.38,103.365,103.365,421400000.0
2008-03-05 02:50:00,103.365,103.43,103.365,103.4,401200000.0
2008-03-05 02:55:00,103.4,103.4,103.27,103.34,717300000.0
2008-03-05 03:00:00,103.34,103.36,103.29,103.36,833500000.0
2008-03-05 03:05:00,103.36,103.44,103.35,103.41,635100000.0
2008-03-05 03:10:00,103.41,103.44,103.38,103.4,832600000.0
2008-03-05 03:15:00,103.4,103.4,103.37,103.39,1099000000.0
2008-03-05 03:20:00,103.39,103.4,103.37,103.385,646100000.0
2008-03-05 03:25:00,103.385,103.43,103.36,103.41,631700000.0
2008-03-05 03:30:00,103.41,103.42,103.365,103.4,689200000.0
2008-03-05 03:35:00,103.4,103.41,103.4,103.41,515900000.0
2008-03-05 03:40:00,103.41,103.42,103.36,103.37,552000000.0
2008-03-05 03:45:00,103.37,103.4,103.37,103.4,558700000.0
2008-03-05 03:50:00,103.4,103.4,103.37,103.38,621400000.0
2008-03-05 03:55:00,103.38,103.39,103.37,103.38,481300000.0
2008-03-05 04:00:00,103.38,103.4,103.38,103.39,1184700000.0
2008-03-05 04:05:00,103.39,103.39,103.35,103.35,696300000.0
2008-03-05 04:10:00,103.35,103.355,103.33,103.35,645900000.0
2008-03-05 04:15:00,103.35,103.37,103.35,103.36,597300000.0
2008-03-05 04:20:00,103.36,103.365,103.35,103.35,546400000.0
2008-03-05 04:25:00,103.35,103.35,103.325,103.34,652800000.0
2008-03-05 04:30:00,103.34,103.35,103.33,103.33,624400000.0
2008-03-05 04:35:00,103.33,103.34,103.32,103.32,533400000.0
2008-03-05 04:40:00,103.32,103.38,103.32,103.38,576200000.0
2008-03-05 04:45:00,103.38,103.42,103.35,103.35,718300000.0
2008-03-05 04:50:00,103.35,103.36,103.33,103.36,698000000.0
2008-03-05 04:55:00,103.36,103.36,103.335,103.36,535900000.0
2008-03-05 05:00:00,103.36,103.37,103.35,103.36,496900000.0
2008-03-05 05:05:00,103.36,103.37,103.35,103.36,598900000.0
2008-03-05 05:10:00,103.36,103.36,103.35,103.36,497700000.0
2008-03-05 05:15:00,103.36,103.37,103.335,103.36,1108600000.0
2008-03-05 05:20:00,103.36,103.37,103.35,103.36,521800000.0
2008-03-05 05:25:00,103.36,103.39,103.35,103.39,574400000.0
2008-03-05 05:30:00,103.39,103.39,103.36,103.37,579500000.0
2008-03-05 05:35:00,103.37,103.38,103.355,103.37,3141300000.0
2008-03-05 05:40:00,103.37,103.39,103.36,103.38,509500000.0
2008-03-05 05:45:00,103.38,103.42,103.37,103.41,574700000.0
2008-03-05 05:50:00,103.41,103.41,103.39,103.41,820000000.0
2008-03-05 05:55:00,103.41,103.46,103.41,103.44,671800000.0
2008-03-05 06:00:00,103.44,103.44,103.38,103.39,633400000.0
2008-03-05 06:05:00,103.39,103.39,103.38,103.385,583300000.0
2008-03-05 06:10:00,103.38,103.4,103.38,103.39,701300000.0
2008-03-05 06:15:00,103.39,103.39,103.37,103.37,682800000.0
2008-03-05 06:20:00,103.37,103.38,103.36,103.38,538100000.0
2008-03-05 06:25:00,103.38,103.39,103.38,103.38,523900000.0
2008-03-05 06:30:00,103.38,103.4,103.375,103.39,1146800000.0
2008-03-05 06:35:00,103.39,103.39,103.36,103.37,594300000.0
2008-03-05 06:40:00,103.37,103.4,103.37,103.39,544100000.0
2008-03-05 06:45:00,103.39,103.41,103.39,103.4,626900000.0
2008-03-05 06:50:00,103.4,103.46,103.4,103.455,562200000.0
2008-03-05 06:55:00,103.455,103.455,103.39,103.42,539600000.0
2008-03-05 07:00:00,103.42,103.43,103.42,103.42,489200000.0
2008-03-05 07:05:00,103.42,103.42,103.4,103.41,501400000.0
2008-03-05 07:10:00,103.41,103.41,103.4,103.4,457300000.0
2008-03-05 07:15:00,103.4,103.4,103.38,103.4,629400000.0
2008-03-05 07:20:00,103.4,103.44,103.4,103.44,930500000.0
2008-03-05 07:25:00,103.44,103.44,103.42,103.42,864200000.0
2008-03-05 07:30:00,103.42,103.43,103.39,103.39,694400000.0
2008-03-05 07:35:00,103.39,103.4,103.38,103.39,650600000.0
2008-03-05 07:40:00,103.39,103.415,103.39,103.41,714600000.0
2008-03-05 07:45:00,103.41,103.44,103.41,103.44,613900000.0
2008-03-05 07:50:00,103.44,103.46,103.41,103.42,710500000.0
2008-03-05 07:55:00,103.42,103.46,103.4,103.46,926200000.0
2008-03-05 08:00:00,103.46,103.5,103.43,103.49,672200000.0
2008-03-05 08:05:00,103.49,103.49,103.44,103.47,565500000.0
2008-03-05 08:10:00,103.47,103.51,103.47,103.47,577100000.0
2008-03-05 08:15:00,103.47,103.49,103.445,103.445,1544100000.0
2008-03-05 08:20:00,103.445,103.465,103.41,103.465,1470700000.0
2008-03-05 08:25:00,103.465,103.48,103.435,103.47,608600000.0
2008-03-05 08:30:00,103.465,103.51,103.46,103.48,969046000.0
2008-03-05 08:35:00,103.48,103.5,103.47,103.48,572800000.0
2008-03-05 08:40:00,103.48,103.495,103.42,103.42,626800000.0
2008-03-05 08:45:00,103.42,103.45,103.41,103.44,631900000.0
2008-03-05 08:50:00,103.44,103.48,103.43,103.44,648700000.0
2008-03-05 08:55:00,103.44,103.44,103.375,103.43,607400000.0
2008-03-05 09:00:00,103.44,103.48,103.42,103.47,654500000.0
2008-03-05 09:05:00,103.47,103.47,103.44,103.46,656700000.0
2008-03-05 09:10:00,103.46,103.59,103.45,103.585,937300000.0
2008-03-05 09:15:00,103.59,103.71,103.59,103.59,909100000.0
2008-03-05 09:20:00,103.585,103.62,103.57,103.575,1119300000.0
2008-03-05 09:25:00,103.57,103.64,103.565,103.57,784000000.0
2008-03-05 09:30:00,103.57,103.59,103.535,103.545,587050000.0
2008-03-05 09:35:00,103.545,103.56,103.52,103.56,526300000.0
2008-03-05 09:40:00,103.56,103.62,103.56,103.605,617400000.0
2008-03-05 09:45:00,103.605,103.68,103.585,103.66,589300000.0
2008-03-05 09:50:00,103.66,103.69,103.6,103.62,880400000.0
2008-03-05 09:55:00,103.62,103.64,103.615,103.63,582600000.0
2008-03-05 10:00:00,103.62,103.635,103.585,103.63,1351000000.0
2008-03-05 10:05:00,103.63,103.73,103.59,103.72,1659699999.0
2008-03-05 10:10:00,103.715,103.74,103.685,103.7,529100000.0
2008-03-05 10:15:00,103.69,103.71,103.63,103.67,697700000.0
2008-03-05 10:20:00,103.67,103.68,103.625,103.67,1091200001.0
2008-03-05 10:25:00,103.67,103.675,103.64,103.66,548000000.0
2008-03-05 10:30:00,103.66,103.72,103.65,103.71,626900000.0
2008-03-05 10:35:00,103.71,103.715,103.67,103.685,488800000.0
2008-03-05 10:40:00,103.685,103.705,103.66,103.69,811200000.0
2008-03-05 10:45:00,103.69,103.72,103.64,103.64,1707100000.0
2008-03-05 10:50:00,103.64,103.66,103.62,103.62,1144600000.0
2008-03-05 10:55:00,103.62,103.62,103.56,103.58,1019300000.0
2008-03-05 11:00:00,103.58,103.61,103.57,103.605,575000000.0
2008-03-05 11:05:00,103.605,103.67,103.605,103.65,632600000.0
2008-03-05 11:10:00,103.65,103.68,103.64,103.675,643500000.0
2008-03-05 11:15:00,103.675,103.68,103.665,103.68,578900000.0
2008-03-05 11:20:00,103.68,103.73,103.67,103.73,689700000.0
2008-03-05 11:25:00,103.735,103.74,103.665,103.665,663200000.0
2008-03-05 11:30:00,103.655,103.69,103.64,103.66,814550000.0
2008-03-05 11:35:00,103.66,103.725,103.655,103.725,1696599999.0
2008-03-05 11:40:00,103.725,103.73,103.71,103.72,745900000.0
2008-03-05 11:45:00,103.72,103.735,103.71,103.715,593700000.0
2008-03-05 11:50:00,103.72,103.72,103.67,103.72,621100000.0
2008-03-05 11:55:00,103.72,103.72,103.7,103.71,666000000.0
2008-03-05 12:00:00,103.71,103.73,103.68,103.725,680100000.0
2008-03-05 12:05:00,103.725,103.73,103.705,103.71,635100000.0
2008-03-05 12:10:00,103.71,103.715,103.685,103.695,522400000.0
2008-03-05 12:15:00,103.695,103.71,103.63,103.635,882400000.0
2008-03-05 12:20:00,103.635,103.65,103.61,103.635,2077000000.0
2008-03-05 12:25:00,103.635,103.665,103.63,103.64,849300000.0
2008-03-05 12:30:00,103.64,103.65,103.6,103.63,690400000.0
2008-03-05 12:35:00,103.63,103.655,103.605,103.63,641100000.0
2008-03-05 12:40:00,103.63,103.64,103.54,103.545,705700000.0
2008-03-05 12:45:00,103.54,103.58,103.54,103.57,1643300000.0
2008-03-05 12:50:00,103.57,103.615,103.56,103.595,897600000.0
2008-03-05 12:55:00,103.595,103.655,103.59,103.62,684300000.0
2008-03-05 13:00:00,103.62,103.64,103.59,103.63,617500000.0
2008-03-05 13:05:00,103.63,103.675,103.62,103.665,584500000.0
2008-03-05 13:10:00,103.665,103.67,103.61,103.645,589400000.0
2008-03-05 13:15:00,103.64,103.665,103.64,103.65,556900000.0
2008-03-05 13:20:00,103.65,103.695,103.63,103.695,664100000.0
2008-03-05 13:25:00,103.695,103.73,103.69,103.7,734000000.0
2008-03-05 13:30:00,103.7,103.72,103.68,103.68,535700000.0
2008-03-05 13:35:00,103.68,103.69,103.68,103.68,863200000.0
2008-03-05 13:40:00,103.68,103.75,103.68,103.74,488100000.0
2008-03-05 13:45:00,103.74,103.74,103.7,103.7,525200000.0
2008-03-05 13:50:00,103.7,103.715,103.69,103.7,659500000.0
2008-03-05 13:55:00,103.7,103.85,103.69,103.81,632800000.0
2008-03-05 14:00:00,103.81,103.84,103.79,103.795,707200000.0
2008-03-05 14:05:00,103.795,103.87,103.795,103.825,914900000.0
2008-03-05 14:10:00,103.825,103.84,103.79,103.82,1973400000.0
2008-03-05 14:15:00,103.82,103.86,103.81,103.845,799500000.0
2008-03-05 14:20:00,103.845,103.875,103.825,103.835,930300000.0
2008-03-05 14:25:00,103.83,103.85,103.82,103.83,1759100000.0
2008-03-05 14:30:00,103.83,103.85,103.82,103.82,1371000000.0
2008-03-05 14:35:00,103.82,103.855,103.82,103.84,792000000.0
2008-03-05 14:40:00,103.84,103.84,103.78,103.8,822000000.0
2008-03-05 14:45:00,103.8,103.8,103.75,103.8,696400000.0
2008-03-05 14:50:00,103.795,103.83,103.775,103.785,723800000.0
2008-03-05 14:55:00,103.785,103.83,103.78,103.81,975800000.0
2008-03-05 15:00:00,103.81,103.81,103.76,103.78,1517800000.0
2008-03-05 15:05:00,103.78,103.78,103.44,103.745,8397700000.0
2008-03-05 15:10:00,103.745,103.78,103.69,103.71,2320799998.0
2008-03-05 15:15:00,103.71,103.71,103.5,103.61,1675300000.0
2008-03-05 15:20:00,103.61,103.61,103.48,103.52,5203800022.0
2008-03-05 15:25:00,103.52,103.54,103.48,103.52,7361000030.0
2008-03-05 15:30:00,103.51,103.55,103.495,103.54,7717100002.0
2008-03-05 15:35:00,103.52,103.54,103.4,103.42,9134800002.0
2008-03-05 15:40:00,103.42,103.54,103.4,103.53,8055850044.0
2008-03-05 15:45:00,103.54,103.56,103.4,103.41,5067200020.0
2008-03-05 15:50:00,103.58,103.59,103.41,103.55,8521899974.0
2008-03-05 15:55:00,103.43,103.55,103.43,103.45,7891599992.0
2008-03-05 16:00:00,103.46,103.88,103.45,103.87,8230299992.0
2008-03-05 16:05:00,103.47,103.49,103.45,103.48,6160299981.0
2008-03-05 16:10:00,103.48,103.59,103.47,103.58,6835999994.0
2008-03-05 16:15:00,103.58,103.64,103.565,103.63,8106000018.0
2008-03-05 16:20:00,103.63,104.11,103.59,104.08,9547099938.0
2008-03-05 16:25:00,104.07,104.08,103.525,103.53,9798499985.0
2008-03-05 16:30:00,103.53,103.56,103.52,103.55,7624800000.0
2008-03-05 16:35:00,103.89,103.92,103.56,103.56,8338750000.0
2008-03-05 16:40:00,103.56,103.91,103.5,103.87,8551399975.0
2008-03-05 16:45:00,103.86,103.89,103.53,103.88,9416499992.0
2008-03-05 16:50:00,103.58,103.97,103.56,103.56,9285199985.0
2008-03-05 16:55:00,103.95,103.97,103.49,103.49,7717300016.0
2008-03-05 17:00:00,103.49,103.96,103.49,103.95,7010000001.0
2008-03-05 17:05:00,103.885,104.035,103.87,104.02,8621299996.0
2008-03-05 17:10:00,104.02,104.105,103.97,104.0,7891196705.0
2008-03-05 17:15:00,103.99,104.17,103.88,103.89,8711599989.0
2008-03-05 17:20:00,103.88,104.15,103.84,104.095,9399300007.0
2008-03-05 17:25:00,103.91,104.1,103.9,104.03,7972199985.0
2008-03-05 17:30:00,104.03,104.09,103.885,104.09,7695800017.0
2008-03-05 17:35:00,104.1,104.15,103.9,104.15,9043400035.0
2008-03-05 17:40:00,103.91,103.94,103.87,103.89,8898300011.0
2008-03-05 17:45:00,103.89,104.07,103.87,103.9,8874600027.0
2008-03-05 17:50:00,103.9,103.98,103.88,103.95,8735500002.0
2008-03-05 17:55:00,103.95,103.98,103.91,103.97,8472800019.0
2008-03-05 18:00:00,103.97,103.98,103.92,103.96,7175400010.0
2008-03-05 18:05:00,103.96,103.98,103.92,103.95,7632699987.0
2008-03-05 18:10:00,103.95,104.07,103.93,103.94,7673400001.0
2008-03-05 18:15:00,103.94,103.97,103.89,103.9,8144150034.0
2008-03-05 18:20:00,103.92,103.95,103.83,103.94,9686699988.0
2008-03-05 18:25:00,103.94,104.005,103.77,103.97,7756399999.0
2008-03-05 18:30:00,103.97,104.1,103.82,104.1,8165599986.0
2008-03-05 18:35:00,104.1,104.18,103.79,103.81,9098199988.0
2008-03-05 18:40:00,103.82,104.135,103.81,104.07,7898300004.0
2008-03-05 18:45:00,104.07,104.12,104.02,104.03,8278099977.0
2008-03-05 18:50:00,103.83,103.88,103.82,103.87,7261500000.0
2008-03-05 18:55:00,104.03,104.04,103.84,103.85,9833499976.0
2008-03-05 19:00:00,103.84,104.17,103.84,103.88,8913499979.0
2008-03-05 19:05:00,104.08,104.1,103.87,103.96,7156300002.0
2008-03-05 19:10:00,104.0,104.065,103.89,103.89,9207399981.0
2008-03-05 19:15:00,103.99,104.025,103.74,103.75,9664399947.0
2008-03-05 19:20:00,103.74,103.935,103.63,103.72,9995799950.0
2008-03-05 19:25:00,103.73,103.895,103.72,103.855,9471800011.0
2008-03-05 19:30:00,103.77,103.905,103.64,103.895,9191699985.0
2008-03-05 19:35:00,103.66,103.855,103.55,103.815,8941799984.0
2008-03-05 19:40:00,103.815,103.87,103.795,103.845,7581400005.0
2008-03-05 19:45:00,103.845,103.87,103.815,103.85,8373899983.0
2008-03-05 19:50:00,103.85,103.895,103.825,103.875,5583699974.0
2008-03-05 19:55:00,103.875,103.925,103.74,103.76,8317700002.0
2008-03-05 20:00:00,103.75,103.905,103.65,103.8,8790200036.0
2008-03-05 20:05:00,103.79,103.81,103.79,103.81,1750600006.0
2008-03-05 20:10:00,103.72,103.85,103.72,103.85,5251800018.0
2008-03-05 20:15:00,103.86,103.89,103.745,103.755,8753000030.0
2008-03-05 20:20:00,103.755,103.86,103.645,103.85,7383059997.0
2008-03-05 20:25:00,103.735,103.89,103.73,103.785,8442299995.0
2008-03-05 20:30:00,103.785,103.85,103.675,103.79,7011299994.0
2008-03-05 20:35:00,103.8,103.8,103.555,103.615,7570700004.0
2008-03-05 20:40:00,103.85,103.86,103.595,103.705,9632600010.0
2008-03-05 20:45:00,103.7,103.87,103.685,103.725,7137000003.0
2008-03-05 20:50:00,103.88,103.92,103.675,103.695,8896300000.0
2008-03-05 20:55:00,103.9,103.91,103.85,103.88,10367499965.0
2008-03-05 21:00:00,103.765,103.84,103.655,103.83,8608499995.0
2008-03-05 21:05:00,103.82,103.91,103.77,103.77,7662000000.0
2008-03-05 21:10:00,103.775,103.89,103.695,103.85,7011799965.0
2008-03-05 21:15:00,103.84,103.895,103.77,103.8,9587099907.0
2008-03-05 21:20:00,103.79,103.85,103.79,103.85,10398999865.0
2008-03-05 21:25:00,103.84,103.88,103.77,103.865,10251699868.0
2008-03-05 21:30:00,103.83,103.88,103.82,103.87,8043500075.0
2008-03-05 21:35:00,103.85,103.88,103.84,103.84,8043500075.0
2008-03-05 21:40:00,103.82,103.88,103.82,103.87,7896200063.0
2008-03-05 21:45:00,103.855,103.925,103.855,103.89,6462899998.0
2008-03-05 21:50:00,103.89,103.94,103.865,103.93,9182000002.0
2008-03-05 21:55:00,103.92,103.95,103.92,103.94,10661500010.0
2008-03-05 22:00:00,103.89,103.99,103.8,103.97,10586400006.0
2008-03-05 22:05:00,103.98,104.05,103.79,103.85,9908199996.0
2008-03-05 22:10:00,103.85,104.03,103.84,104.01,8656199988.0
2008-03-05 22:15:00,104.02,104.07,103.77,103.8,9098599968.0
2008-03-05 22:20:00,103.8,103.86,103.785,103.85,5526500007.0
2008-03-05 22:25:00,103.85,104.06,103.79,104.06,9976899991.0
2008-03-05 22:30:00,103.84,104.07,103.81,103.87,8037299998.0
2008-03-05 22:35:00,103.87,103.88,103.84,103.85,3983300012.0
2008-03-05 22:40:00,103.84,104.04,103.83,104.04,7617263045.0
2008-03-05 22:45:00,104.03,104.04,103.86,104.02,8837000010.0
2008-03-05 22:50:00,104.03,104.03,103.9,103.99,5054800000.0
2008-03-05 22:55:00,104.0,104.01,103.99,104.0,4455200000.0
2008-03-05 23:00:00,103.95,103.98,103.94,103.97,5366400005.0
2008-03-05 23:05:00,103.99,104.08,103.91,104.07,8280500004.0
2008-03-05 23:10:00,104.07,104.07,104.02,104.02,6838300048.0
2008-03-05 23:15:00,104.02,104.08,104.02,104.06,6736599985.0
2008-03-05 23:20:00,104.06,104.07,104.05,104.06,5540999988.0
2008-03-05 23:25:00,104.06,104.07,104.05,104.06,4155200010.0
2008-03-05 23:30:00,103.9,104.07,103.9,104.0,5283700000.0
2008-03-05 23:35:00,104.0,104.01,104.0,104.0,7161000001.0
2008-03-05 23:40:00,104.0,104.05,104.0,104.05,7737799962.0
2008-03-05 23:45:00,104.04,104.05,104.01,104.02,4949700034.0
2008-03-05 23:50:00,104.02,104.03,103.9,104.0,6539600018.0
2008-03-05 23:55:00,104.0,104.02,103.87,104.0,5855700000.0
2008-03-06 00:00:00,104.0,104.0,103.88,103.97,2521600000.0
2008-03-06 00:05:00,103.96,103.96,103.89,103.9,4312500000.0
2008-03-06 00:10:00,103.9,103.92,103.9,103.9,4359100000.0
2008-03-06 00:15:00,103.9,103.91,103.88,103.89,4234000000.0
2008-03-06 00:20:00,103.89,103.93,103.89,103.91,4439500000.0
2008-03-06 00:25:00,103.91,103.91,103.89,103.91,6406300000.0
2008-03-06 00:30:00,103.9,103.92,103.9,103.92,5629500000.0
2008-03-06 00:35:00,103.92,103.96,103.92,103.94,4159900000.0
2008-03-06 00:40:00,103.94,103.96,103.93,103.93,5022800000.0
2008-03-06 00:45:00,103.93,103.95,103.91,103.91,5227200000.0
2008-03-06 00:50:00,103.91,103.91,103.9,103.9,6189900000.0
2008-03-06 00:55:00,103.9,103.91,103.89,103.89,3052700000.0
2008-03-06 01:00:00,103.89,103.91,103.89,103.91,3688500000.0
2008-03-06 01:05:00,103.91,103.93,103.9,103.92,1862500000.0
2008-03-06 01:10:00,103.92,103.93,103.9,103.92,2208100000.0
2008-03-06 01:15:00,103.92,103.92,103.88,103.9,4536000000.0
2008-03-06 01:20:00,103.9,103.94,103.89,103.94,3599600000.0
2008-03-06 01:25:00,103.94,103.95,103.9,103.9,3967500000.0
2008-03-06 01:30:00,103.9,103.91,103.88,103.885,6327900000.0
2008-03-06 01:35:00,103.885,103.92,103.885,103.91,6263400036.0
2008-03-06 01:40:00,103.91,103.92,103.91,103.91,3460500000.0
2008-03-06 01:45:00,103.78,103.92,103.75,103.79,5734800000.0
2008-03-06 01:50:00,103.92,103.94,103.91,103.92,7071400000.0
2008-03-06 01:55:00,103.92,103.93,103.92,103.92,4666300000.0
2008-03-06 02:00:00,103.92,103.92,103.9,103.9,4956100000.0
2008-03-06 02:05:00,103.75,103.89,103.75,103.84,8366399992.0
2008-03-06 02:10:00,103.84,103.85,103.82,103.835,2941700000.0
2008-03-06 02:15:00,103.835,103.835,103.76,103.785,4776700000.0
2008-03-06 02:20:00,103.785,103.815,103.75,103.765,3866700000.0
2008-03-06 02:25:00,103.765,103.775,103.735,103.76,5077300000.0
2008-03-06 02:30:00,103.76,103.8,103.755,103.8,9056400000.0
2008-03-06 02:35:00,103.76,103.85,103.71,103.83,7753599982.0
2008-03-06 02:40:00,103.83,103.86,103.79,103.79,6802400005.0
2008-03-06 02:45:00,103.79,103.8,103.76,103.8,7694599941.0
2008-03-06 02:50:00,103.8,103.8,103.75,103.76,6417099910.0
2008-03-06 02:55:00,103.76,103.78,103.74,103.78,5009599993.0
2008-03-06 03:00:00,103.78,103.8,103.755,103.77,5411600000.0
2008-03-06 03:05:00,103.77,103.77,103.72,103.73,7085999982.0
2008-03-06 03:10:00,103.73,103.765,103.72,103.73,6194299992.0
2008-03-06 03:15:00,103.78,103.79,103.73,103.75,8183499840.0
2008-03-06 03:20:00,103.74,103.81,103.74,103.76,8385499897.0
2008-03-06 03:25:00,103.8,103.82,103.75,103.76,9988399815.0
2008-03-06 03:30:00,103.76,103.85,103.74,103.78,9154899919.0
2008-03-06 03:35:00,103.78,103.79,103.72,103.79,6248199999.0
2008-03-06 03:40:00,103.79,103.79,103.78,103.79,5579300000.0
2008-03-06 03:45:00,103.79,103.8,103.78,103.785,3537500000.0
2008-03-06 03:50:00,103.785,103.8,103.76,103.76,5519600000.0
2008-03-06 03:55:00,103.76,103.78,103.75,103.78,5274400000.0
2008-03-06 04:00:00,103.78,103.8,103.76,103.76,6514500000.0
2008-03-06 04:05:00,103.76,103.81,103.76,103.81,6340500000.0
2008-03-06 04:10:00,103.81,103.83,103.79,103.8,6117900000.0
2008-03-06 04:15:00,103.8,103.82,103.79,103.81,5483400000.0
2008-03-06 04:20:00,103.81,103.82,103.81,103.82,4968100000.0
2008-03-06 04:25:00,103.82,103.85,103.81,103.84,5078100000.0
2008-03-06 04:30:00,103.84,103.86,103.81,103.85,5700500000.0
2008-03-06 04:35:00,103.85,103.85,103.83,103.83,6201500000.0
2008-03-06 04:40:00,103.83,103.84,103.82,103.84,5166900000.0
2008-03-06 04:45:00,103.84,103.87,103.84,103.87,4092200000.0
2008-03-06 04:50:00,103.87,103.88,103.86,103.87,4927300000.0
2008-03-06 04:55:00,103.87,103.88,103.86,103.87,4935800000.0
2008-03-06 05:00:00,103.87,103.88,103.86,103.87,4894100000.0
2008-03-06 05:05:00,103.87,103.88,103.86,103.86,3693400000.0
2008-03-06 05:10:00,103.86,103.86,103.845,103.85,4976700000.0
2008-03-06 05:15:00,103.85,103.86,103.85,103.85,2994000000.0
2008-03-06 05:20:00,103.85,103.965,103.84,103.91,4959100000.0
2008-03-06 05:25:00,103.91,103.93,103.86,103.88,6459900000.0
2008-03-06 05:30:00,103.87,103.94,103.87,103.94,5449800000.0
2008-03-06 05:35:00,103.94,103.98,103.925,103.97,5381000000.0
2008-03-06 05:40:00,103.97,104.0,103.94,103.95,6921799971.0
2008-03-06 05:45:00,103.95,104.0,103.93,104.0,6297799998.0
2008-03-06 05:50:00,104.0,104.0,103.97,103.98,5826199999.0
2008-03-06 05:55:00,103.98,103.98,103.9,103.94,6747431999.0
2008-03-06 06:00:00,103.94,103.95,103.89,103.89,5605300000.0
2008-03-06 06:05:00,103.89,103.92,103.87,103.9,5661099999.0
2008-03-06 06:10:00,103.9,103.9,103.86,103.87,7660699986.0
2008-03-06 06:15:00,103.87,103.93,103.87,103.92,6133200001.0
2008-03-06 06:20:00,103.92,103.92,103.875,103.89,5271700000.0
2008-03-06 06:25:00,103.89,103.89,103.87,103.89,6671100014.0
2008-03-06 06:30:00,103.89,103.92,103.88,103.91,7190499999.0
2008-03-06 06:35:00,103.91,103.94,103.9,103.92,7875900003.0
2008-03-06 06:40:00,103.92,103.92,103.77,103.905,5436500000.0
2008-03-06 06:45:00,103.905,103.91,103.895,103.91,4105000000.0
2008-03-06 06:50:00,103.91,103.92,103.91,103.91,5824900000.0
2008-03-06 06:55:00,103.91,103.92,103.74,103.9,5976300000.0
2008-03-06 07:00:00,103.9,103.92,103.76,103.78,4975700000.0
2008-03-06 07:05:00,103.79,103.96,103.78,103.92,6201200000.0
2008-03-06 07:10:00,103.92,103.92,103.89,103.91,6212599999.0
2008-03-06 07:15:00,103.91,103.915,103.81,103.81,6957899964.0
2008-03-06 07:20:00,103.8,103.91,103.8,103.9,8836000000.0
2008-03-06 07:25:00,103.9,103.91,103.81,103.88,6960899995.0
2008-03-06 07:30:00,103.88,103.89,103.79,103.87,8511999996.0
2008-03-06 07:35:00,103.87,103.87,103.83,103.84,7027600002.0
2008-03-06 07:40:00,103.84,103.84,103.77,103.81,4695400000.0
2008-03-06 07:45:00,103.81,103.82,103.8,103.81,8260100000.0
2008-03-06 07:50:00,103.81,103.82,103.74,103.81,6870799907.0
2008-03-06 07:55:00,103.81,103.81,103.74,103.81,5291500011.0
2008-03-06 08:00:00,103.81,103.81,103.775,103.79,5938199995.0
2008-03-06 08:05:00,103.79,103.82,103.77,103.785,674600000.0
2008-03-06 08:10:00,103.785,103.84,103.78,103.82,607800000.0
2008-03-06 08:15:00,103.82,103.85,103.805,103.82,600100000.0
2008-03-06 08:20:00,103.82,103.84,103.8,103.82,673100000.0
2008-03-06 08:25:00,103.82,103.84,103.82,103.82,607600000.0
2008-03-06 08:30:00,103.82,103.82,103.79,103.805,1213200000.0
2008-03-06 08:35:00,103.805,103.805,103.76,103.78,1090052373.0
2008-03-06 08:40:00,103.78,103.78,103.705,103.75,756700000.0
2008-03-06 08:45:00,103.75,103.76,103.69,103.75,658499999.0
2008-03-06 08:50:00,103.75,103.81,103.74,103.78,507000000.0
2008-03-06 08:55:00,103.78,103.815,103.75,103.76,523100000.0
2008-03-06 09:00:00,103.76,103.79,103.76,103.77,873800000.0
2008-03-06 09:05:00,103.77,103.78,103.76,103.76,618600000.0
2008-03-06 09:10:00,103.76,103.76,103.67,103.68,770903872.0
2008-03-06 09:15:00,103.68,103.725,103.66,103.725,489200000.0
2008-03-06 09:20:00,103.725,103.745,103.675,103.68,525700000.0
2008-03-06 09:25:00,103.68,103.765,103.68,103.745,631100000.0
2008-03-06 09:30:00,103.745,103.76,103.72,103.73,623800000.0
2008-03-06 09:35:00,103.735,103.74,103.695,103.7,458300000.0
2008-03-06 09:40:00,103.7,103.72,103.685,103.71,508200000.0
2008-03-06 09:45:00,103.71,103.73,103.7,103.715,363000000.0
2008-03-06 09:50:00,103.715,103.73,103.605,103.605,444700000.0
2008-03-06 09:55:00,103.605,103.605,103.51,103.57,1551100001.0
2008-03-06 10:00:00,103.57,103.585,103.5,103.52,591600000.0
2008-03-06 10:05:00,103.52,103.52,103.43,103.445,900200000.0
2008-03-06 10:10:00,103.445,103.52,103.445,103.51,3064400000.0
2008-03-06 10:15:00,103.51,103.51,103.455,103.47,598800000.0
2008-03-06 10:20:00,103.47,103.53,103.435,103.52,568100000.0
2008-03-06 10:25:00,103.52,103.55,103.52,103.54,559300000.0
2008-03-06 10:30:00,103.54,103.54,103.465,103.47,598800000.0
2008-03-06 10:35:00,103.47,103.48,103.41,103.42,1143300000.0
2008-03-06 10:40:00,103.42,103.43,103.34,103.42,542700000.0
2008-03-06 10:45:00,103.42,103.475,103.395,103.44,982500000.0
2008-03-06 10:50:00,103.44,103.45,103.415,103.42,578900001.0
2008-03-06 10:55:00,103.42,103.425,103.33,103.34,637800000.0
2008-03-06 11:00:00,103.34,103.4,103.325,103.4,2724700000.0
2008-03-06 11:05:00,103.4,103.46,103.38,103.39,613800000.0
2008-03-06 11:10:00,103.39,103.46,103.38,103.43,478200000.0
2008-03-06 11:15:00,103.43,103.44,103.38,103.405,707400000.0
2008-03-06 11:20:00,103.405,103.46,103.395,103.45,1021400000.0
2008-03-06 11:25:00,103.45,103.5,103.45,103.5,932700000.0
2008-03-06 11:30:00,103.5,103.51,103.465,103.49,575800000.0
2008-03-06 11:35:00,103.49,103.5,103.47,103.495,467100000.0
2008-03-06 11:40:00,103.495,103.52,103.485,103.5,494500000.0
2008-03-06 11:45:00,103.51,103.52,103.495,103.52,446400000.0
2008-03-06 11:50:00,103.52,103.52,103.435,103.44,857700000.0
2008-03-06 11:55:00,103.44,103.49,103.44,103.465,1273800000.0
2008-03-06 12:00:00,103.46,103.465,103.23,103.26,1107700004.0
2008-03-06 12:05:00,103.26,103.36,103.15,103.32,853500000.0
2008-03-06 12:10:00,103.32,103.41,103.295,103.375,1419200000.0
2008-03-06 12:15:00,103.375,103.39,103.34,103.38,1247400000.0
2008-03-06 12:20:00,103.38,103.4,103.375,103.385,2082000000.0
2008-03-06 12:25:00,103.385,103.42,103.36,103.42,1513200000.0
2008-03-06 12:30:00,103.43,103.44,103.41,103.44,926700000.0
2008-03-06 12:35:00,103.44,103.44,103.345,103.41,1481100000.0
2008-03-06 12:40:00,103.41,103.42,103.355,103.385,1499300000.0
2008-03-06 12:45:00,103.385,103.42,103.38,103.39,2150800000.0
2008-03-06 12:50:00,103.395,103.43,103.39,103.41,1212100000.0
2008-03-06 12:55:00,103.41,103.47,103.4,103.44,2462456999.0
2008-03-06 13:00:00,103.44,103.465,103.42,103.43,2114400000.0
2008-03-06 13:05:00,103.43,103.47,103.43,103.46,1920600000.0
2008-03-06 13:10:00,103.46,103.47,103.425,103.46,1534500000.0
2008-03-06 13:15:00,103.46,103.47,103.37,103.375,1541900000.0
2008-03-06 13:20:00,103.375,103.41,103.36,103.4,1079200000.0
2008-03-06 13:25:00,103.4,103.43,103.4,103.41,1645000000.0
2008-03-06 13:30:00,103.41,103.435,103.41,103.41,486100000.0
2008-03-06 13:35:00,103.41,103.43,103.375,103.425,833900000.0
2008-03-06 13:40:00,103.425,103.43,103.41,103.415,1728500000.0
2008-03-06 13:45:00,103.415,103.43,103.405,103.43,2620300000.0
2008-03-06 13:50:00,103.43,103.46,103.425,103.425,1016000000.0
2008-03-06 13:55:00,103.425,103.44,103.37,103.37,1390700000.0
2008-03-06 14:00:00,103.37,103.5,103.365,103.48,815100000.0
2008-03-06 14:05:00,103.48,103.49,103.42,103.42,1436200000.0
2008-03-06 14:10:00,103.42,103.475,103.39,103.455,1867800000.0
2008-03-06 14:15:00,103.455,103.53,103.45,103.47,1119200000.0
2008-03-06 14:20:00,103.47,103.51,103.47,103.51,784400000.0
2008-03-06 14:25:00,103.51,103.56,103.505,103.54,2487800000.0
2008-03-06 14:30:00,103.54,103.555,103.505,103.51,1055100000.0
2008-03-06 14:35:00,103.51,103.52,103.5,103.51,633400000.0
2008-03-06 14:40:00,103.51,103.515,103.465,103.48,562621150.0
2008-03-06 14:45:00,103.48,103.49,103.42,103.43,938378152.0
2008-03-06 14:50:00,103.43,103.47,103.42,103.45,1090355140.0
2008-03-06 14:55:00,103.45,103.48,103.435,103.475,1465593307.0
2008-03-06 15:00:00,103.47,103.53,103.47,103.5,870200001.0
2008-03-06 15:05:00,103.5,103.53,103.465,103.53,853800000.0
2008-03-06 15:10:00,103.53,103.53,103.47,103.505,1186800000.0
2008-03-06 15:15:00,103.5,103.52,103.48,103.49,1150500000.0
2008-03-06 15:20:00,103.49,103.49,103.28,103.335,994800000.0
2008-03-06 15:25:00,103.335,103.39,103.325,103.34,1529499981.0
2008-03-06 15:30:00,103.34,103.4,103.245,103.385,1080900000.0
2008-03-06 15:35:00,103.385,103.475,103.335,103.4,793000000.0
2008-03-06 15:40:00,103.4,103.405,103.32,103.345,1002553948.0
2008-03-06 15:45:00,103.345,103.385,103.325,103.33,709700000.0
2008-03-06 15:50:00,103.33,103.38,103.28,103.305,1022500000.0
2008-03-06 15:55:00,103.3,103.32,103.18,103.3,1804300002.0
2008-03-06 16:00:00,103.3,103.44,103.28,103.38,1200800000.0
2008-03-06 16:05:00,103.38,103.395,103.195,103.195,1406800000.0
2008-03-06 16:10:00,103.195,103.24,103.15,103.235,1981200000.0
2008-03-06 16:15:00,103.235,103.31,103.17,103.19,943550000.0
2008-03-06 16:20:00,103.19,103.3,103.19,103.26,548000000.0
2008-03-06 16:25:00,103.26,103.33,103.25,103.27,825000000.0
2008-03-06 16:30:00,103.27,103.35,103.245,103.25,1130300000.0
2008-03-06 16:35:00,103.25,103.255,103.16,103.18,1054100000.0
2008-03-06 16:40:00,103.18,103.26,103.165,103.24,1195500000.0
2008-03-06 16:45:00,103.24,103.28,103.215,103.22,934600000.0
2008-03-06 16:50:00,103.22,103.26,103.18,103.25,971199999.0
2008-03-06 16:55:00,103.25,103.275,103.195,103.27,1238692103.0
2008-03-06 17:00:00,103.27,103.28,103.1,103.14,1270500000.0
2008-03-06 17:05:00,103.14,103.16,103.11,103.12,1220799998.0
2008-03-06 17:10:00,103.12,103.17,103.05,103.16,1097400000.0
2008-03-06 17:15:00,103.16,103.165,103.05,103.05,947400000.0
2008-03-06 17:20:00,103.05,103.23,103.05,103.2,1279199999.0
2008-03-06 17:25:00,103.2,103.22,103.14,103.16,981100000.0
2008-03-06 17:30:00,103.16,103.24,103.15,103.19,1022400000.0
2008-03-06 17:35:00,103.19,103.29,103.19,103.24,959400000.0
2008-03-06 17:40:00,103.24,103.25,103.085,103.105,1126600000.0
2008-03-06 17:45:00,103.105,103.12,103.065,103.11,3183300000.0
2008-03-06 17:50:00,103.11,103.15,103.075,103.09,1132500000.0
2008-03-06 17:55:00,103.095,103.15,103.07,103.09,906200000.0
2008-03-06 18:00:00,103.09,103.12,103.02,103.055,1107100000.0
2008-03-06 18:05:00,103.055,103.1,103.02,103.08,1921200000.0
2008-03-06 18:10:00,103.08,103.145,103.06,103.08,1285100000.0
2008-03-06 18:15:00,103.08,103.1,103.05,103.08,1020600000.0
2008-03-06 18:20:00,103.08,103.14,103.07,103.105,1460200000.0
2008-03-06 18:25:00,103.105,103.17,103.05,103.14,1338400000.0
2008-03-06 18:30:00,103.14,103.16,103.06,103.08,1083999999.0
2008-03-06 18:35:00,103.08,103.19,103.035,103.19,1560900000.0
2008-03-06 18:40:00,103.19,103.19,103.045,103.07,1025900000.0
2008-03-06 18:45:00,103.07,103.105,103.06,103.075,1659800000.0
2008-03-06 18:50:00,103.075,103.095,103.045,103.065,2178500000.0
2008-03-06 18:55:00,103.07,103.11,103.07,103.11,1210400000.0
2008-03-06 19:00:00,103.11,103.12,103.05,103.05,940700000.0
2008-03-06 19:05:00,103.05,103.07,103.05,103.055,1482799989.0
2008-03-06 19:10:00,103.055,103.07,102.935,102.975,6106429998.0
2008-03-06 19:15:00,102.975,103.015,102.94,103.0,853900000.0
2008-03-06 19:20:00,102.99,103.01,102.955,102.99,604000000.0
2008-03-06 19:25:00,102.99,103.0,102.95,102.965,712300000.0
2008-03-06 19:30:00,102.965,102.98,102.91,102.93,980300000.0
2008-03-06 19:35:00,102.93,102.94,102.915,102.93,1160200000.0
2008-03-06 19:40:00,102.93,103.03,102.93,103.01,819000000.0
2008-03-06 19:45:00,103.01,103.01,102.93,102.93,1078200000.0
2008-03-06 19:50:00,102.93,102.94,102.91,102.93,981000000.0
2008-03-06 19:55:00,102.93,102.95,102.9,102.94,923600000.0
2008-03-06 20:00:00,102.94,102.97,102.91,102.94,1070100000.0
2008-03-06 20:05:00,102.94,102.98,102.92,102.98,1084500000.0
2008-03-06 20:10:00,102.98,102.98,102.9,102.91,1206500000.0
2008-03-06 20:15:00,102.91,102.965,102.91,102.965,2215200000.0
2008-03-06 20:20:00,102.965,102.97,102.925,102.93,1752300002.0
2008-03-06 20:25:00,102.93,102.935,102.87,102.905,4492699998.0
2008-03-06 20:30:00,102.87,102.91,102.85,102.895,3570899997.0
2008-03-06 20:35:00,102.88,102.925,102.88,102.9,1185899999.0
2008-03-06 20:40:00,102.9,102.91,102.855,102.86,1908300000.0
2008-03-06 20:45:00,102.865,102.925,102.85,102.915,1568500000.0
2008-03-06 20:50:00,102.915,102.94,102.895,102.94,1887000003.0
2008-03-06 20:55:00,102.91,102.92,102.885,102.915,2200700004.0
2008-03-06 21:00:00,102.915,102.93,102.9,102.905,995800000.0
2008-03-06 21:05:00,102.91,102.94,102.905,102.935,1910900000.0
2008-03-06 21:10:00,102.935,102.94,102.92,102.935,1068200000.0
2008-03-06 21:15:00,102.935,102.945,102.92,102.935,996900000.0
2008-03-06 21:20:00,102.935,102.94,102.91,102.91,1086400000.0
2008-03-06 21:25:00,102.91,102.91,102.87,102.895,713000000.0
2008-03-06 21:30:00,102.895,102.9,102.86,102.875,3233199999.0
2008-03-06 21:35:00,102.875,102.905,102.865,102.9,3026900000.0
2008-03-06 21:40:00,102.9,102.925,102.67,102.71,2169599983.0
2008-03-06 21:45:00,102.97,103.085,102.94,103.02,6447200007.0
2008-03-06 21:50:00,103.02,103.025,102.915,102.955,3914899989.0
2008-03-06 21:55:00,102.96,102.965,102.55,102.925,7899400009.0
2008-03-06 22:00:00,102.925,102.925,102.865,102.865,2917999999.0
2008-03-06 22:05:00,102.55,102.9,102.55,102.86,1922600000.0
2008-03-06 22:10:00,102.86,102.865,102.815,102.825,2808300000.0
2008-03-06 22:15:00,102.825,102.87,102.825,102.855,1390999999.0
2008-03-06 22:20:00,102.86,102.885,102.82,102.84,955250000.0
2008-03-06 22:25:00,102.845,102.86,102.8,102.815,1805699999.0
2008-03-06 22:30:00,102.815,102.815,102.63,102.63,5744199990.0
2008-03-06 22:35:00,102.765,102.77,102.63,102.73,3361599989.0
2008-03-06 22:40:00,102.73,102.745,102.68,102.715,4057700009.0
2008-03-06 22:45:00,102.695,102.71,102.655,102.675,5393700014.0
2008-03-06 22:50:00,102.675,102.675,102.545,102.555,7056100004.0
2008-03-06 22:55:00,102.555,102.59,102.555,102.58,5643799996.0
2008-03-06 23:00:00,102.575,102.665,102.575,102.585,3148700000.0
2008-03-06 23:05:00,102.585,102.6,102.555,102.585,3259400014.0
2008-03-06 23:10:00,102.585,102.63,102.58,102.625,1777499996.0
2008-03-06 23:15:00,102.625,102.64,102.59,102.63,769200000.0
2008-03-06 23:20:00,102.63,102.665,102.565,102.665,1703800000.0
2008-03-06 23:25:00,102.665,102.675,102.615,102.645,3175299986.0
2008-03-06 23:30:00,102.645,102.665,102.625,102.645,1631200001.0
2008-03-06 23:35:00,102.65,102.65,102.635,102.64,2433200000.0
2008-03-06 23:40:00,102.64,102.65,102.605,102.635,417900000.0
2008-03-06 23:45:00,102.635,102.65,102.625,102.65,617600000.0
2008-03-06 23:50:00,102.655,102.66,102.625,102.66,615800000.0
2008-03-06 23:55:00,102.66,102.665,102.66,102.66,768100000.0
2008-03-07 00:00:00,102.66,102.705,102.55,102.57,8075200000.0
2008-03-07 00:05:00,102.655,102.68,102.575,102.58,7506800000.0
2008-03-07 00:10:00,102.58,102.585,102.535,102.535,4634800000.0
2008-03-07 00:15:00,102.535,102.545,102.535,102.545,3785200000.0
2008-03-07 00:20:00,102.545,102.555,102.545,102.555,2842100000.0
2008-03-07 00:25:00,102.555,102.575,102.535,102.545,1378400000.0
2008-03-07 00:30:00,102.545,102.555,102.525,102.545,5245300000.0
2008-03-07 00:35:00,102.545,102.585,102.545,102.57,5021000000.0
2008-03-07 00:40:00,102.575,102.575,102.555,102.555,4875800000.0
2008-03-07 00:45:00,102.555,102.555,102.47,102.485,1978800000.0
2008-03-07 00:50:00,102.485,102.545,102.445,102.535,3871900000.0
2008-03-07 00:55:00,102.535,102.57,102.505,102.57,3844700000.0
2008-03-07 01:00:00,102.57,102.585,102.535,102.575,4696100000.0
2008-03-07 01:05:00,102.575,102.615,102.575,102.585,4416600000.0
2008-03-07 01:10:00,102.585,102.645,102.585,102.615,4510300000.0
2008-03-07 01:15:00,102.615,102.655,102.615,102.635,3948400000.0
2008-03-07 01:20:00,102.635,102.655,102.605,102.605,2502700000.0
2008-03-07 01:25:00,102.605,102.635,102.595,102.615,3062100000.0
2008-03-07 01:30:00,102.615,102.615,102.575,102.575,5185900000.0
2008-03-07 01:35:00,102.575,102.595,102.555,102.595,4290600000.0
2008-03-07 01:40:00,102.595,102.615,102.535,102.545,6487500000.0
2008-03-07 01:45:00,102.545,102.555,102.51,102.555,5385900000.0
2008-03-07 01:50:00,102.555,102.595,102.545,102.575,8878000068.0
2008-03-07 01:55:00,102.575,102.605,102.555,102.575,6903900002.0
2008-03-07 02:00:00,102.575,102.695,102.575,102.675,5510100004.0
2008-03-07 02:05:00,102.675,102.735,102.665,102.695,7779054578.0
2008-03-07 02:10:00,102.695,102.815,102.685,102.745,7178492079.0
2008-03-07 02:15:00,102.75,102.785,102.745,102.745,5460000001.0
2008-03-07 02:20:00,102.745,102.765,102.695,102.705,5438500000.0
2008-03-07 02:25:00,102.705,102.715,102.695,102.715,5570600000.0
2008-03-07 02:30:00,102.715,102.755,102.705,102.735,6362400002.0
2008-03-07 02:35:00,102.735,102.765,102.73,102.765,5432300000.0
2008-03-07 02:40:00,102.765,102.785,102.755,102.785,5635900000.0
2008-03-07 02:45:00,102.785,102.835,102.785,102.815,5490000000.0
2008-03-07 02:50:00,102.815,102.845,102.805,102.83,4927700000.0
2008-03-07 02:55:00,102.845,102.845,102.805,102.825,5818500000.0
2008-03-07 03:00:00,102.825,102.835,102.825,102.835,5585100000.0
2008-03-07 03:05:00,102.835,102.835,102.805,102.815,7194150000.0
2008-03-07 03:10:00,102.815,102.815,102.745,102.765,4838749999.0
2008-03-07 03:15:00,102.765,102.765,102.745,102.745,5998900000.0
2008-03-07 03:20:00,102.745,102.795,102.725,102.765,7804299995.0
2008-03-07 03:25:00,102.765,102.775,102.735,102.735,7755000000.0
2008-03-07 03:30:00,102.735,102.775,102.735,102.775,7474199995.0
2008-03-07 03:35:00,102.775,102.805,102.765,102.795,5936799999.0
2008-03-07 03:40:00,102.8,102.865,102.795,102.855,6370200002.0
2008-03-07 03:45:00,102.855,102.865,102.83,102.85,7779100001.0
2008-03-07 03:50:00,102.845,102.855,102.835,102.84,6959700000.0
2008-03-07 03:55:00,102.825,102.905,102.825,102.825,7347799999.0
2008-03-07 04:00:00,102.825,102.835,102.765,102.805,7552699999.0
2008-03-07 04:05:00,102.805,102.815,102.785,102.785,8516300003.0
2008-03-07 04:10:00,102.785,102.835,102.76,102.805,8786700011.0
2008-03-07 04:15:00,102.805,102.81,102.785,102.8,8328999986.0
2008-03-07 04:20:00,102.79,102.805,102.77,102.805,6028600000.0
2008-03-07 04:25:00,102.795,102.805,102.795,102.795,8807000000.0
2008-03-07 04:30:00,102.795,102.805,102.795,102.805,5692400001.0
2008-03-07 04:35:00,102.805,102.815,102.805,102.805,6366200001.0
2008-03-07 04:40:00,102.805,102.845,102.805,102.825,7531800002.0
2008-03-07 04:45:00,102.825,102.845,102.805,102.835,8039699997.0
2008-03-07 04:50:00,102.835,102.855,102.75,102.845,5952700000.0
2008-03-07 04:55:00,102.845,102.865,102.74,102.75,8128300006.0
2008-03-07 05:00:00,102.74,102.815,102.74,102.775,7803100022.0
2008-03-07 05:05:00,102.775,102.795,102.72,102.73,7060200007.0
2008-03-07 05:10:00,102.755,102.785,102.69,102.785,5774400002.0
2008-03-07 05:15:00,102.785,102.805,102.785,102.795,4351999999.0
2008-03-07 05:20:00,102.795,102.805,102.71,102.775,6888900002.0
2008-03-07 05:25:00,102.775,102.795,102.775,102.785,7425900002.0
2008-03-07 05:30:00,102.785,102.785,102.765,102.775,7954300000.0
2008-03-07 05:35:00,102.775,102.785,102.775,102.775,6521400000.0
2008-03-07 05:40:00,102.775,102.785,102.775,102.775,5965700000.0
2008-03-07 05:45:00,102.775,102.775,102.715,102.735,7922399996.0
2008-03-07 05:50:00,102.81,102.81,102.725,102.755,7626299999.0
2008-03-07 05:55:00,102.755,102.76,102.735,102.745,6674100000.0
2008-03-07 06:00:00,102.745,102.745,102.735,102.735,7193300000.0
2008-03-07 06:05:00,102.735,102.745,102.725,102.735,7928499999.0
2008-03-07 06:10:00,102.735,102.735,102.665,102.685,7928800003.0
2008-03-07 06:15:00,102.685,102.73,102.675,102.685,8165100000.0
2008-03-07 06:20:00,102.71,102.725,102.69,102.715,6575900002.0
2008-03-07 06:25:00,102.715,102.765,102.68,102.755,8294700000.0
2008-03-07 06:30:00,102.755,102.785,102.745,102.775,6992300003.0
2008-03-07 06:35:00,102.775,102.785,102.745,102.765,8596000003.0
2008-03-07 06:40:00,102.765,102.82,102.755,102.785,8083800004.0
2008-03-07 06:45:00,102.62,102.835,102.62,102.8,7271800001.0
2008-03-07 06:50:00,102.66,102.825,102.66,102.825,8936500025.0
2008-03-07 06:55:00,102.825,102.835,102.795,102.815,8664600006.0
2008-03-07 07:00:00,102.815,102.825,102.775,102.775,6547200000.0
2008-03-07 07:05:00,102.775,102.775,102.65,102.65,7323900000.0
2008-03-07 07:10:00,102.66,102.735,102.66,102.725,4948800000.0
2008-03-07 07:15:00,102.725,102.725,102.695,102.705,8311799998.0
2008-03-07 07:20:00,102.705,102.715,102.66,102.66,7425900003.0
2008-03-07 07:25:00,102.65,102.685,102.635,102.635,6785900003.0
2008-03-07 07:30:00,102.635,102.655,102.58,102.645,8646800033.0
2008-03-07 07:35:00,102.645,102.645,102.57,102.605,7106000010.0
2008-03-07 07:40:00,102.605,102.635,102.56,102.625,8931100078.0
2008-03-07 07:45:00,102.625,102.67,102.59,102.65,9719600001.0
2008-03-07 07:50:00,102.64,102.695,102.53,102.685,7312999996.0
2008-03-07 07:55:00,102.685,102.695,102.625,102.645,6513899997.0
2008-03-07 08:00:00,102.645,102.645,102.5,102.5,6674700003.0
2008-03-07 08:05:00,102.615,102.655,102.605,102.645,7337400002.0
2008-03-07 08:10:00,102.645,102.685,102.625,102.63,8134200000.0
2008-03-07 08:15:00,102.625,102.675,102.625,102.655,7385000000.0
2008-03-07 08:20:00,102.655,102.68,102.655,102.665,8190800000.0
2008-03-07 08:25:00,102.665,102.67,102.63,102.66,2548399999.0
2008-03-07 08:30:00,102.665,102.665,102.56,102.56,1899700000.0
2008-03-07 08:35:00,102.56,102.585,102.55,102.57,383500000.0
2008-03-07 08:40:00,102.57,102.6,102.55,102.585,784800000.0
2008-03-07 08:45:00,102.585,102.67,102.575,102.65,3525400000.0
2008-03-07 08:50:00,102.65,102.65,102.515,102.515,427700000.0
2008-03-07 08:55:00,102.52,102.535,102.36,102.395,809800000.0
2008-03-07 09:00:00,102.395,102.555,102.39,102.5,430700000.0
2008-03-07 09:05:00,102.5,102.5,102.44,102.47,2852200004.0
2008-03-07 09:10:00,102.47,102.485,102.45,102.465,5056699997.0
2008-03-07 09:15:00,102.465,102.525,102.455,102.495,6212500000.0
2008-03-07 09:20:00,102.495,102.505,102.445,102.465,5640700002.0
2008-03-07 09:25:00,102.465,102.495,102.37,102.38,3807800002.0
2008-03-07 09:30:00,102.38,102.43,102.35,102.405,493600000.0
2008-03-07 09:35:00,102.405,102.45,102.38,102.45,299100000.0
2008-03-07 09:40:00,102.45,102.495,102.45,102.46,524600000.0
2008-03-07 09:45:00,102.46,102.49,102.405,102.46,476000000.0
2008-03-07 09:50:00,102.46,102.48,102.325,102.38,479900000.0
2008-03-07 09:55:00,102.38,102.46,102.35,102.43,756300000.0
2008-03-07 10:00:00,102.43,102.51,102.405,102.455,911700001.0
2008-03-07 10:05:00,102.455,102.48,102.44,102.45,621500000.0
2008-03-07 10:10:00,102.45,102.48,102.44,102.46,302000000.0
2008-03-07 10:15:00,102.46,102.475,102.41,102.43,2586280000.0
2008-03-07 10:20:00,102.43,102.44,102.375,102.43,4369499880.0
2008-03-07 10:25:00,102.43,102.47,102.38,102.41,1388100000.0
2008-03-07 10:30:00,102.405,102.41,102.22,102.22,4078600000.0
2008-03-07 10:35:00,102.22,102.245,102.175,102.195,7055900008.0
2008-03-07 10:40:00,102.195,102.26,102.195,102.23,1978200000.0
2008-03-07 10:45:00,102.23,102.235,102.12,102.135,646500000.0
2008-03-07 10:50:00,102.135,102.155,102.105,102.145,3434900000.0
2008-03-07 10:55:00,102.145,102.155,102.025,102.035,1682300000.0
2008-03-07 11:00:00,102.035,102.095,101.965,102.075,1805900000.0
2008-03-07 11:05:00,102.075,102.13,102.06,102.11,2141700000.0
2008-03-07 11:10:00,102.11,102.115,101.94,101.94,1048800000.0
2008-03-07 11:15:00,101.935,101.99,101.885,101.905,1441700000.0
2008-03-07 11:20:00,101.905,101.935,101.805,101.845,2070600000.0
2008-03-07 11:25:00,101.845,102.005,101.845,101.89,2710100000.0
2008-03-07 11:30:00,101.89,102.145,101.89,102.135,3252100000.0
2008-03-07 11:35:00,102.125,102.135,102.045,102.115,3882300001.0
2008-03-07 11:40:00,102.115,102.125,101.995,102.005,4649900000.0
2008-03-07 11:45:00,102.005,102.025,101.96,101.96,3379400000.0
2008-03-07 11:50:00,101.97,102.025,101.95,102.005,5224000000.0
2008-03-07 11:55:00,102.005,102.015,101.9,101.9,7270400000.0
2008-03-07 12:00:00,101.965,101.965,101.885,101.935,8031800000.0
2008-03-07 12:05:00,101.935,101.955,101.88,101.9,4863400086.0
2008-03-07 12:10:00,101.9,101.975,101.9,101.96,1766800001.0
2008-03-07 12:15:00,101.96,102.025,101.96,102.02,1816800000.0
2008-03-07 12:20:00,102.02,102.035,102.015,102.03,2465800000.0
2008-03-07 12:25:00,102.03,102.03,101.975,101.975,2004800000.0
2008-03-07 12:30:00,101.975,102.0,101.925,101.95,2716600000.0
2008-03-07 12:35:00,101.95,101.99,101.93,101.98,606400000.0
2008-03-07 12:40:00,101.98,102.01,101.97,101.985,157900000.0
2008-03-07 12:45:00,101.985,101.99,101.955,101.965,2289000000.0
2008-03-07 12:50:00,101.965,101.975,101.905,101.93,1745700000.0
2008-03-07 12:55:00,101.93,101.935,101.895,101.91,2828300001.0
2008-03-07 13:00:00,101.91,101.93,101.87,101.89,1517400016.0
2008-03-07 13:05:00,101.89,101.89,101.865,101.88,819800000.0
2008-03-07 13:10:00,101.88,101.88,101.865,101.875,591700000.0
2008-03-07 13:15:00,101.875,101.89,101.865,101.88,507200001.0
2008-03-07 13:20:00,101.88,101.91,101.87,101.89,867500000.0
2008-03-07 13:25:00,101.89,101.98,101.88,101.95,1228300001.0
2008-03-07 13:30:00,101.95,101.98,101.95,101.97,1049200000.0
2008-03-07 13:35:00,101.97,101.98,101.91,101.92,1231600000.0
2008-03-07 13:40:00,101.92,101.93,101.89,101.915,822200000.0
2008-03-07 13:45:00,101.915,101.92,101.88,101.89,4159200005.0
2008-03-07 13:50:00,101.89,101.915,101.865,101.905,6006000001.0
2008-03-07 13:55:00,101.905,102.24,101.895,102.23,6301000005.0
2008-03-07 14:00:00,101.925,101.985,101.915,101.985,5181799999.0
2008-03-07 14:05:00,101.985,102.035,101.955,102.005,5208299999.0
2008-03-07 14:10:00,102.005,102.18,101.98,102.015,6955000000.0
2008-03-07 14:15:00,102.015,102.035,102.005,102.025,5577499989.0
2008-03-07 14:20:00,102.025,102.07,102.015,102.055,5434599995.0
2008-03-07 14:25:00,102.055,102.07,101.965,102.055,4642699976.0
2008-03-07 14:30:00,102.055,102.15,102.055,102.11,5914800002.0
2008-03-07 14:35:00,102.11,102.18,102.11,102.16,3086399996.0
2008-03-07 14:40:00,102.16,102.175,102.12,102.165,5184499999.0
2008-03-07 14:45:00,102.175,102.195,102.155,102.185,1283400000.0
2008-03-07 14:50:00,102.185,102.24,102.17,102.175,5484699986.0
2008-03-07 14:55:00,102.175,102.255,101.9,102.225,5342200019.0
2008-03-07 15:00:00,102.06,102.28,102.0,102.265,5981199991.0
2008-03-07 15:05:00,102.265,102.265,102.175,102.195,5823100012.0
2008-03-07 15:10:00,101.95,102.215,101.88,102.14,3277500000.0
2008-03-07 15:15:00,102.14,102.355,102.125,102.185,3133900001.0
2008-03-07 15:20:00,102.185,102.21,102.115,102.145,7130480005.0
2008-03-07 15:25:00,102.155,102.185,102.015,102.085,6904520001.0
2008-03-07 15:30:00,102.085,102.28,101.47,101.86,6752049984.0
2008-03-07 15:35:00,101.865,101.885,101.425,101.455,1459900002.0
2008-03-07 15:40:00,101.46,101.74,101.42,101.695,2471099999.0
2008-03-07 15:45:00,101.695,101.98,101.665,101.91,3884600004.0
2008-03-07 15:50:00,101.91,101.92,101.775,101.91,4742699991.0
2008-03-07 15:55:00,101.91,102.09,101.87,102.085,834400000.0
2008-03-07 16:00:00,102.085,102.215,102.015,102.06,861799999.0
2008-03-07 16:05:00,102.065,102.065,101.93,101.955,1094599999.0
2008-03-07 16:10:00,101.955,102.02,101.88,102.0,787900000.0
2008-03-07 16:15:00,102.0,102.3,102.0,102.28,602500000.0
2008-03-07 16:20:00,102.28,102.285,102.1,102.15,649400000.0
2008-03-07 16:25:00,102.15,102.225,102.095,102.225,727400000.0
2008-03-07 16:30:00,102.225,102.41,102.21,102.25,1501300000.0
2008-03-07 16:35:00,102.25,102.44,102.25,102.405,685800000.0
2008-03-07 16:40:00,102.41,102.69,102.38,102.635,1156050000.0
2008-03-07 16:45:00,102.62,102.64,102.525,102.56,1019000000.0
2008-03-07 16:50:00,102.56,102.57,102.39,102.47,1149999999.0
2008-03-07 16:55:00,102.47,102.79,102.47,102.74,1165500001.0
2008-03-07 17:00:00,102.745,102.9,102.68,102.725,1353200000.0
2008-03-07 17:05:00,102.73,102.75,102.59,102.66,1014399997.0
2008-03-07 17:10:00,102.66,102.67,102.55,102.57,962400000.0
2008-03-07 17:15:00,102.57,102.7,102.57,102.67,882400002.0
2008-03-07 17:20:00,102.675,102.83,102.675,102.715,739600000.0
2008-03-07 17:25:00,102.715,102.86,102.68,102.83,1033800001.0
2008-03-07 17:30:00,102.83,103.185,102.815,103.185,2729600003.0
2008-03-07 17:35:00,103.185,103.24,103.15,103.17,2438199999.0
2008-03-07 17:40:00,103.17,103.23,103.1,103.11,1213100000.0
2008-03-07 17:45:00,103.11,103.16,103.05,103.15,1238399989.0
2008-03-07 17:50:00,103.15,103.19,103.065,103.09,708500000.0
2008-03-07 17:55:00,103.09,103.1,102.95,102.985,1318299999.0
2008-03-07 18:00:00,102.98,102.99,102.92,102.925,1180000002.0
2008-03-07 18:05:00,102.925,102.95,102.85,102.895,1027900000.0
2008-03-07 18:10:00,102.895,102.97,102.785,102.81,1366200000.0
2008-03-07 18:15:00,102.81,102.84,102.685,102.73,1154487398.0
2008-03-07 18:20:00,102.73,102.745,102.575,102.69,1688899999.0
2008-03-07 18:25:00,102.69,102.7,102.56,102.58,1309999999.0
2008-03-07 18:30:00,102.58,102.68,102.57,102.665,754500000.0
2008-03-07 18:35:00,102.665,102.71,102.63,102.685,834000000.0
2008-03-07 18:40:00,102.685,102.725,102.575,102.58,1410099998.0
2008-03-07 18:45:00,102.58,102.63,102.54,102.595,1045600000.0
2008-03-07 18:50:00,102.595,102.66,102.56,102.62,1174899999.0
2008-03-07 18:55:00,102.62,102.71,102.595,102.695,1177500001.0
2008-03-07 19:00:00,102.695,102.7,102.63,102.635,640950000.0
2008-03-07 19:05:00,102.635,102.67,102.57,102.615,643600000.0
2008-03-07 19:10:00,102.615,102.65,102.55,102.605,933699999.0
2008-03-07 19:15:00,102.605,102.61,102.52,102.57,1270800000.0
2008-03-07 19:20:00,102.57,102.64,102.57,102.62,797299998.0
2008-03-07 19:25:00,102.62,102.63,102.58,102.62,673600000.0
2008-03-07 19:30:00,102.62,102.68,102.62,102.63,545800000.0
2008-03-07 19:35:00,102.63,102.65,102.56,102.56,657800000.0
2008-03-07 19:40:00,102.565,102.7,102.565,102.665,594900000.0
2008-03-07 19:45:00,102.665,102.705,102.665,102.695,1020500000.0
2008-03-07 19:50:00,102.695,102.73,102.64,102.66,516300000.0
2008-03-07 19:55:00,102.66,102.72,102.65,102.71,497100000.0
2008-03-07 20:00:00,102.71,102.72,102.65,102.66,1977600000.0
2008-03-07 20:05:00,102.66,102.67,102.63,102.635,558100000.0
2008-03-07 20:10:00,102.635,102.64,102.58,102.585,417900000.0
2008-03-07 20:15:00,102.585,102.605,102.55,102.575,887600001.0
2008-03-07 20:20:00,102.575,102.62,102.57,102.605,695200000.0
2008-03-07 20:25:00,102.605,102.68,102.58,102.635,1255400001.0
2008-03-07 20:30:00,102.635,102.64,102.58,102.58,798700000.0
2008-03-07 20:35:00,102.58,102.6,102.485,102.505,3594700002.0
2008-03-07 20:40:00,102.505,102.525,102.46,102.51,2369400000.0
2008-03-07 20:45:00,102.51,102.59,102.49,102.56,546000000.0
2008-03-07 20:50:00,102.56,102.57,102.465,102.47,606550000.0
2008-03-07 20:55:00,102.47,102.52,102.45,102.49,563900000.0
2008-03-07 21:00:00,102.49,102.49,102.435,102.45,532640000.0
2008-03-07 21:05:00,102.45,102.55,102.41,102.54,610100000.0
2008-03-07 21:10:00,102.54,102.56,102.47,102.52,560520000.0
2008-03-07 21:15:00,102.52,102.55,102.48,102.51,941660000.0
2008-03-07 21:20:00,102.51,102.525,102.42,102.44,893700000.0
2008-03-07 21:25:00,102.44,102.52,102.42,102.51,724940000.0
2008-03-07 21:30:00,102.51,102.52,102.46,102.49,500500000.0
2008-03-07 21:35:00,102.49,102.49,102.4,102.42,581620000.0
2008-03-07 21:40:00,102.42,102.51,102.41,102.5,566820000.0
2008-03-07 21:45:00,102.5,102.59,102.49,102.525,1433000000.0
2008-03-07 21:50:00,102.525,102.54,102.5,102.5,2159200000.0
2008-03-07 21:55:00,102.5,102.61,102.5,102.61,1311900001.0
2008-03-07 22:00:00,102.61,102.66,102.595,102.62,1289700000.0
2008-03-07 22:05:00,102.615,102.67,102.575,102.665,1768080000.0
2008-03-07 22:10:00,102.665,102.785,102.625,102.765,1210740000.0
2008-03-07 22:15:00,102.765,102.94,102.755,102.905,1131219998.0
2008-03-07 22:20:00,102.905,102.93,102.825,102.895,3617200001.0
2008-03-07 22:25:00,102.895,102.915,102.755,102.795,3475299999.0
2008-03-07 22:30:00,102.79,102.835,102.74,102.74,4419661999.0
2008-03-07 22:35:00,102.735,102.865,102.735,102.835,2924700002.0
2008-03-07 22:40:00,102.83,102.895,102.775,102.825,2625400001.0
2008-03-07 22:45:00,102.825,102.875,102.775,102.795,2838299999.0
2008-03-07 22:50:00,102.795,102.84,102.785,102.815,2973700001.0
2008-03-07 22:55:00,102.815,102.865,102.815,102.825,3705800000.0
2008-03-07 23:00:00,102.825,102.835,102.79,102.815,400560000.0
2008-03-10 00:00:00,102.13,102.51,102.13,102.47,4266800000.0
2008-03-10 00:05:00,102.47,102.48,102.465,102.465,2410800000.0
2008-03-10 00:10:00,102.465,102.485,102.455,102.475,910700000.0
2008-03-10 00:15:00,102.475,102.475,102.23,102.23,1183540000.0
2008-03-10 00:20:00,102.23,102.3,102.2,102.26,1736080000.0
2008-03-10 00:25:00,102.26,102.34,102.26,102.3,2599920000.0
2008-03-10 00:30:00,102.3,102.31,102.28,102.29,2004280000.0
2008-03-10 00:35:00,102.29,102.29,102.27,102.27,5644900000.0
2008-03-10 00:40:00,102.27,102.27,102.22,102.23,4518700000.0
2008-03-10 00:45:00,102.23,102.25,102.2,102.21,6391400000.0
2008-03-10 00:50:00,102.21,102.21,102.12,102.13,7577000003.0
2008-03-10 00:55:00,102.13,102.27,102.1,102.26,6185999995.0
2008-03-10 01:00:00,102.12,102.21,102.12,102.15,8233199997.0
2008-03-10 01:05:00,102.36,102.37,102.15,102.19,5645699989.0
2008-03-10 01:10:00,102.19,102.19,102.08,102.09,6380900000.0
2008-03-10 01:15:00,102.09,102.4,102.08,102.08,5314699983.0
2008-03-10 01:20:00,102.4,102.4,102.1,102.17,9783999999.0
2008-03-10 01:25:00,102.18,102.37,102.18,102.19,2407700003.0
2008-03-10 01:30:00,102.19,102.38,102.19,102.22,8470699994.0
2008-03-10 01:35:00,102.22,102.28,102.18,102.24,8075600001.0
2008-03-10 01:40:00,102.24,102.39,102.23,102.39,8367799999.0
2008-03-10 01:45:00,102.38,102.39,102.27,102.28,8267000005.0
2008-03-10 01:50:00,102.28,102.31,102.21,102.25,6589400028.0
2008-03-10 01:55:00,102.25,102.29,102.25,102.27,6922000009.0
2008-03-10 02:00:00,102.27,102.41,102.24,102.36,9021999986.0
2008-03-10 02:05:00,102.36,102.43,102.24,102.43,6197880001.0
2008-03-10 02:10:00,102.3,102.4,102.26,102.27,9534500009.0
2008-03-10 02:15:00,102.4,102.43,102.4,102.42,8503000001.0
2008-03-10 02:20:00,102.23,102.38,102.22,102.37,10262500000.0
2008-03-10 02:25:00,102.37,102.39,102.36,102.37,7722100002.0
2008-03-10 02:30:00,102.37,102.39,102.28,102.28,8244799995.0
2008-03-10 02:35:00,102.37,102.4,102.3,102.39,9857200000.0
2008-03-10 02:40:00,102.39,102.41,102.39,102.4,8399500002.0
2008-03-10 02:45:00,102.4,102.4,102.3,102.34,8690420000.0
2008-03-10 02:50:00,102.34,102.35,102.28,102.31,7201119997.0
2008-03-10 02:55:00,102.31,102.32,102.26,102.29,7758640000.0
2008-03-10 03:00:00,102.29,102.29,102.25,102.27,9201839999.0
2008-03-10 03:05:00,102.27,102.3,102.24,102.3,7224400000.0
2008-03-10 03:10:00,102.3,102.31,102.22,102.28,6275900000.0
2008-03-10 03:15:00,102.28,102.29,102.23,102.26,7993400000.0
2008-03-10 03:20:00,102.23,102.28,102.23,102.25,8660800004.0
2008-03-10 03:25:00,102.27,102.33,102.25,102.32,7877260002.0
2008-03-10 03:30:00,102.22,102.32,102.21,102.29,9099140017.0
2008-03-10 03:35:00,102.29,102.31,102.29,102.3,7450700000.0
2008-03-10 03:40:00,102.3,102.31,102.285,102.3,6465879998.0
2008-03-10 03:45:00,102.3,102.3,102.29,102.29,8828600000.0
2008-03-10 03:50:00,102.29,102.3,102.29,102.3,7170900000.0
2008-03-10 03:55:00,102.3,102.31,102.27,102.27,7062319998.0
2008-03-10 04:00:00,102.27,102.3,102.25,102.3,7155539999.0
2008-03-10 04:05:00,102.31,102.33,102.18,102.19,8896500001.0
2008-03-10 04:10:00,102.19,102.31,102.19,102.24,8488080043.0
2008-03-10 04:15:00,102.24,102.3,102.23,102.27,8570999998.0
2008-03-10 04:20:00,102.27,102.27,102.26,102.26,7214000000.0
2008-03-10 04:25:00,102.26,102.3,102.25,102.3,5221800000.0
2008-03-10 04:30:00,102.24,102.285,102.22,102.28,8352760004.0
2008-03-10 04:35:00,102.28,102.33,102.27,102.32,6888220002.0
2008-03-10 04:40:00,102.32,102.33,102.22,102.33,9018799998.0
2008-03-10 04:45:00,102.33,102.35,102.3,102.32,7433279995.0
2008-03-10 04:50:00,102.32,102.32,102.24,102.31,9585100000.0
2008-03-10 04:55:00,102.31,102.32,102.3,102.3,7471999999.0
2008-03-10 05:00:00,102.3,102.31,102.23,102.3,7668200000.0
2008-03-10 05:05:00,102.3,102.33,102.23,102.31,9550539999.0
2008-03-10 05:10:00,102.31,102.31,102.21,102.21,6425480035.0
2008-03-10 05:15:00,102.3,102.3,102.285,102.3,7719660027.0
2008-03-10 05:20:00,102.3,102.3,102.29,102.29,7620200000.0
2008-03-10 05:25:00,102.29,102.31,102.29,102.295,4696820000.0
2008-03-10 05:30:00,102.295,102.295,102.25,102.26,6606780000.0
2008-03-10 05:35:00,102.26,102.28,102.25,102.265,5546200000.0
2008-03-10 05:40:00,102.265,102.265,102.22,102.23,5764580000.0
2008-03-10 05:45:00,102.23,102.23,102.21,102.22,6823480000.0
2008-03-10 05:50:00,102.22,102.25,102.22,102.24,7285880000.0
2008-03-10 05:55:00,102.24,102.26,102.22,102.23,5761200000.0
2008-03-10 06:00:00,102.23,102.24,102.22,102.24,5731000000.0
2008-03-10 06:05:00,102.24,102.25,102.21,102.24,8010400000.0
2008-03-10 06:10:00,102.24,102.24,102.17,102.22,9249800000.0
2008-03-10 06:15:00,102.22,102.24,102.22,102.24,6211780000.0
2008-03-10 06:20:00,102.24,102.25,102.23,102.25,9764500000.0
2008-03-10 06:25:00,102.25,102.28,102.24,102.26,4529400000.0
2008-03-10 06:30:00,102.26,102.27,102.24,102.24,7309500000.0
2008-03-10 06:35:00,102.24,102.24,102.17,102.2,7078420000.0
2008-03-10 06:40:00,102.2,102.21,102.18,102.19,6596280000.0
2008-03-10 06:45:00,102.19,102.21,101.98,102.21,8602500001.0
2008-03-10 06:50:00,102.21,102.21,102.18,102.19,6051680000.0
2008-03-10 06:55:00,102.19,102.2,102.16,102.16,6359100000.0
2008-03-10 07:00:00,102.16,102.17,102.12,102.16,6033900000.0
2008-03-10 07:05:00,102.16,102.17,102.13,102.15,6037780001.0
2008-03-10 07:10:00,102.05,102.2,102.02,102.02,7828999997.0
2008-03-10 07:15:00,102.17,102.17,102.13,102.14,7026600036.0
2008-03-10 07:20:00,102.14,102.15,102.05,102.05,8882019984.0
2008-03-10 07:25:00,102.045,102.09,101.98,102.04,7781700028.0
2008-03-10 07:30:00,102.04,102.09,102.04,102.08,6821160012.0
2008-03-10 07:35:00,102.08,102.09,102.01,102.01,4074300000.0
2008-03-10 07:40:00,102.06,102.06,102.03,102.03,6055500001.0
2008-03-10 07:45:00,102.03,102.04,101.965,102.0,7288700033.0
2008-03-10 07:50:00,102.0,102.02,101.97,102.01,6560859999.0
2008-03-10 07:55:00,102.01,102.06,102.0,102.02,5761700000.0
2008-03-10 08:00:00,102.02,102.03,101.98,102.03,6340500000.0
2008-03-10 08:05:00,102.03,102.07,102.03,102.06,5993640000.0
2008-03-10 08:10:00,102.06,102.06,102.01,102.02,5552280000.0
2008-03-10 08:15:00,102.02,102.05,102.02,102.045,6317220000.0
2008-03-10 08:20:00,102.05,102.05,102.04,102.04,7145680000.0
2008-03-10 08:25:00,102.04,102.04,101.975,101.99,7552900000.0
2008-03-10 08:30:00,101.99,102.04,101.99,102.02,5208020000.0
2008-03-10 08:35:00,102.02,102.03,102.01,102.01,6935800000.0
2008-03-10 08:40:00,102.01,102.03,101.97,101.99,1743300000.0
2008-03-10 08:45:00,101.99,102.02,101.97,102.0,829480000.0
2008-03-10 08:50:00,102.0,102.0,101.855,101.88,929660000.0
2008-03-10 08:55:00,101.88,101.94,101.835,101.94,1009460000.0
2008-03-10 09:00:00,101.94,101.94,101.9,101.91,908420000.0
2008-03-10 09:05:00,101.91,101.93,101.89,101.89,967460000.0
2008-03-10 09:10:00,101.89,101.91,101.85,101.91,961560000.0
2008-03-10 09:15:00,101.91,101.92,101.84,101.88,825300000.0
2008-03-10 09:20:00,101.88,101.93,101.88,101.9,950780000.0
2008-03-10 09:25:00,101.9,102.02,101.9,102.015,1150040000.0
2008-03-10 09:30:00,102.02,102.07,102.0,102.01,866160000.0
2008-03-10 09:35:00,102.01,102.03,101.995,102.02,1119240000.0
2008-03-10 09:40:00,102.02,102.04,102.01,102.02,965640000.0
2008-03-10 09:45:00,102.02,102.04,101.98,101.995,729220000.0
2008-03-10 09:50:00,102.0,102.0,101.975,101.975,284400000.0
2008-03-10 09:55:00,101.97,102.07,101.96,102.06,563960000.0
2008-03-10 10:00:00,102.06,102.13,102.04,102.13,774440000.0
2008-03-10 10:05:00,102.11,102.28,102.11,102.22,760460000.0
2008-03-10 10:10:00,102.23,102.25,102.21,102.22,729680000.0
2008-03-10 10:15:00,102.22,102.25,102.22,102.235,650480000.0
2008-03-10 10:20:00,102.235,102.26,102.22,102.23,767280000.0
2008-03-10 10:25:00,102.23,102.235,102.125,102.15,541140000.0
2008-03-10 10:30:00,102.15,102.19,102.135,102.175,684800000.0
2008-03-10 10:35:00,102.175,102.26,102.175,102.19,659760000.0
2008-03-10 10:40:00,102.19,102.21,102.11,102.12,582580000.0
2008-03-10 10:45:00,102.12,102.16,102.06,102.07,527760000.0
2008-03-10 10:50:00,102.07,102.09,102.015,102.03,1291439999.0
2008-03-10 10:55:00,102.025,102.04,101.99,101.995,933940000.0
2008-03-10 11:00:00,101.995,102.05,101.99,102.0,751740000.0
2008-03-10 11:05:00,102.0,102.01,101.975,101.98,1273380000.0
2008-03-10 11:10:00,101.98,101.99,101.905,101.935,873000000.0
2008-03-10 11:15:00,101.93,101.98,101.92,101.98,1192999999.0
2008-03-10 11:20:00,101.98,102.04,101.965,102.01,606500000.0
2008-03-10 11:25:00,102.01,102.04,101.96,101.965,650620000.0
2008-03-10 11:30:00,101.965,101.99,101.945,101.95,820560000.0
2008-03-10 11:35:00,101.95,101.95,101.91,101.93,747800000.0
2008-03-10 11:40:00,101.93,101.95,101.86,101.89,858500000.0
2008-03-10 11:45:00,101.89,101.96,101.88,101.955,716960000.0
2008-03-10 11:50:00,101.95,102.02,101.95,102.0,840460000.0
2008-03-10 11:55:00,102.0,102.0,101.89,101.895,1008200000.0
2008-03-10 12:00:00,101.895,101.965,101.895,101.95,666280000.0
2008-03-10 12:05:00,101.95,102.01,101.95,101.98,618520000.0
2008-03-10 12:10:00,101.98,102.08,101.98,102.07,675840000.0
2008-03-10 12:15:00,102.07,102.09,102.02,102.055,638840000.0
2008-03-10 12:20:00,102.055,102.12,102.03,102.105,445520000.0
2008-03-10 12:25:00,102.105,102.16,102.1,102.12,686860000.0
2008-03-10 12:30:00,102.12,102.125,102.02,102.06,1126060000.0
2008-03-10 12:35:00,102.06,102.16,102.06,102.13,893320000.0
2008-03-10 12:40:00,102.14,102.16,102.125,102.15,748260000.0
2008-03-10 12:45:00,102.15,102.15,102.09,102.12,567040000.0
2008-03-10 12:50:00,102.12,102.17,102.12,102.17,808340000.0
2008-03-10 12:55:00,102.17,102.21,102.16,102.18,765420000.0
2008-03-10 13:00:00,102.18,102.2,102.135,102.18,827340000.0
2008-03-10 13:05:00,102.18,102.215,102.155,102.19,1051560000.0
2008-03-10 13:10:00,102.19,102.255,102.18,102.22,1715400000.0
2008-03-10 13:15:00,102.22,102.275,102.215,102.26,1638760000.0
2008-03-10 13:20:00,102.26,102.33,102.23,102.305,789720000.0
2008-03-10 13:25:00,102.305,102.33,102.1,102.13,9969500008.0
2008-03-10 13:30:00,102.26,102.38,102.26,102.32,3475600000.0
2008-03-10 13:35:00,102.225,102.39,102.21,102.31,7754700006.0
2008-03-10 13:40:00,102.21,102.3,102.21,102.26,7978420019.0
2008-03-10 13:45:00,102.26,102.31,102.26,102.31,9906760001.0
2008-03-10 13:50:00,102.3,102.33,102.21,102.22,5721440006.0
2008-03-10 13:55:00,102.225,102.225,102.2,102.22,3386499998.0
2008-03-10 14:00:00,102.22,102.375,102.215,102.36,600700000.0
2008-03-10 14:05:00,102.355,102.365,102.29,102.33,730300000.0
2008-03-10 14:10:00,102.33,102.33,102.28,102.3,807900000.0
2008-03-10 14:15:00,102.3,102.35,102.29,102.35,688700000.0
2008-03-10 14:20:00,102.35,102.37,102.3,102.325,779200000.0
2008-03-10 14:25:00,102.325,102.325,102.25,102.28,732100000.0
2008-03-10 14:30:00,102.275,102.4,102.275,102.335,702200001.0
2008-03-10 14:35:00,102.335,102.42,102.32,102.32,734500000.0
2008-03-10 14:40:00,102.32,102.34,102.24,102.28,454400000.0
2008-03-10 14:45:00,102.285,102.33,102.26,102.32,454100000.0
2008-03-10 14:50:00,102.32,102.32,102.225,102.24,625377899.0
2008-03-10 14:55:00,102.23,102.27,102.215,102.24,607900000.0
2008-03-10 15:00:00,102.235,102.265,102.195,102.24,634400000.0
2008-03-10 15:05:00,102.24,102.245,102.21,102.24,379400000.0
2008-03-10 15:10:00,102.24,102.26,102.215,102.26,240400000.0
2008-03-10 15:15:00,102.26,102.33,102.25,102.33,655800000.0
2008-03-10 15:20:00,102.34,102.37,102.33,102.35,787800000.0
2008-03-10 15:25:00,102.35,102.44,102.335,102.435,877300000.0
2008-03-10 15:30:00,102.435,102.435,102.33,102.355,686600000.0
2008-03-10 15:35:00,102.355,102.36,102.26,102.28,751200000.0
2008-03-10 15:40:00,102.28,102.3,102.25,102.275,968400000.0
2008-03-10 15:45:00,102.275,102.31,102.245,102.265,679500000.0
2008-03-10 15:50:00,102.265,102.27,102.21,102.23,757000000.0
2008-03-10 15:55:00,102.23,102.23,102.16,102.195,944500000.0
2008-03-10 16:00:00,102.195,102.27,102.18,102.18,999800000.0
2008-03-10 16:05:00,102.18,102.22,102.09,102.11,875300000.0
2008-03-10 16:10:00,102.11,102.22,102.105,102.22,1069100000.0
2008-03-10 16:15:00,102.22,102.255,102.17,102.23,659800000.0
2008-03-10 16:20:00,102.23,102.23,102.155,102.17,713800000.0
2008-03-10 16:25:00,102.17,102.25,102.17,102.25,621300000.0
2008-03-10 16:30:00,102.25,102.31,102.24,102.27,748100000.0
2008-03-10 16:35:00,102.27,102.325,102.24,102.28,863700000.0
2008-03-10 16:40:00,102.28,102.3,102.24,102.26,1195100000.0
2008-03-10 16:45:00,102.26,102.37,102.26,102.3,918500000.0
2008-03-10 16:50:00,102.3,102.35,102.285,102.33,787700000.0
2008-03-10 16:55:00,102.33,102.35,102.26,102.3,816800000.0
2008-03-10 17:00:00,102.3,102.355,102.285,102.31,611900000.0
2008-03-10 17:05:00,102.31,102.33,102.27,102.285,696300000.0
2008-03-10 17:10:00,102.28,102.31,102.25,102.275,969800000.0
2008-03-10 17:15:00,102.275,102.3,102.24,102.26,756600000.0
2008-03-10 17:20:00,102.255,102.26,102.12,102.12,674600000.0
2008-03-10 17:25:00,102.12,102.17,101.965,101.975,945300000.0
2008-03-10 17:30:00,101.975,102.0,101.925,101.98,936760001.0
2008-03-10 17:35:00,101.985,102.07,101.955,102.01,538260000.0
2008-03-10 17:40:00,102.01,102.03,101.88,101.88,605280000.0
2008-03-10 17:45:00,101.88,101.885,101.71,101.785,855080000.0
2008-03-10 17:50:00,101.78,101.85,101.765,101.81,2887100000.0
2008-03-10 17:55:00,101.805,101.86,101.75,101.81,1851800000.0
2008-03-10 18:00:00,101.81,101.82,101.62,101.635,1072400000.0
2008-03-10 18:05:00,101.63,101.72,101.55,101.72,1332500001.0
2008-03-10 18:10:00,101.72,101.88,101.7,101.84,1049400000.0
2008-03-10 18:15:00,101.85,101.915,101.775,101.89,871300000.0
2008-03-10 18:20:00,101.89,101.99,101.875,101.94,694500000.0
2008-03-10 18:25:00,101.94,101.95,101.865,101.93,806500000.0
2008-03-10 18:30:00,101.93,101.99,101.895,101.93,650100000.0
2008-03-10 18:35:00,101.93,102.08,101.92,102.05,847700000.0
2008-03-10 18:40:00,102.05,102.05,101.88,101.88,1042600001.0
2008-03-10 18:45:00,101.87,101.9,101.82,101.82,893200000.0
2008-03-10 18:50:00,101.82,101.88,101.8,101.88,823800000.0
2008-03-10 18:55:00,101.88,102.02,101.87,102.01,688500000.0
2008-03-10 19:00:00,102.01,102.05,102.0,102.03,954100000.0
2008-03-10 19:05:00,102.03,102.04,101.97,102.02,1089300000.0
2008-03-10 19:10:00,102.02,102.02,101.97,101.98,898900000.0
2008-03-10 19:15:00,101.99,102.02,101.925,101.93,933500000.0
2008-03-10 19:20:00,101.93,101.94,101.89,101.905,584800000.0
2008-03-10 19:25:00,101.905,101.915,101.835,101.865,263300000.0
2008-03-10 19:30:00,101.865,101.91,101.83,101.85,595300000.0
2008-03-10 19:35:00,101.85,101.86,101.75,101.77,957200000.0
2008-03-10 19:40:00,101.77,101.83,101.755,101.81,1113000000.0
2008-03-10 19:45:00,101.81,101.845,101.79,101.81,1065300000.0
2008-03-10 19:50:00,101.81,101.87,101.805,101.85,762300001.0
2008-03-10 19:55:00,101.85,101.86,101.79,101.8,619800000.0
2008-03-10 20:00:00,101.8,101.835,101.76,101.78,591300000.0
2008-03-10 20:05:00,101.78,101.81,101.72,101.73,821900000.0
2008-03-10 20:10:00,101.73,101.79,101.705,101.79,2213400000.0
2008-03-10 20:15:00,101.79,101.81,101.72,101.74,766000000.0
2008-03-10 20:20:00,101.74,101.74,101.665,101.69,761000000.0
2008-03-10 20:25:00,101.69,101.775,101.65,101.75,785900000.0
2008-03-10 20:30:00,101.75,101.82,101.73,101.8,773800000.0
2008-03-10 20:35:00,101.8,101.87,101.755,101.81,701400000.0
2008-03-10 20:40:00,101.81,101.835,101.79,101.81,772500000.0
2008-03-10 20:45:00,101.81,101.87,101.81,101.83,786100000.0
2008-03-10 20:50:00,101.83,101.88,101.83,101.84,965400000.0
2008-03-10 20:55:00,101.84,101.85,101.78,101.81,903100000.0
2008-03-10 21:00:00,101.81,101.82,101.77,101.79,937300000.0
2008-03-10 21:05:00,101.79,101.82,101.76,101.78,998400000.0
2008-03-10 21:10:00,101.78,101.795,101.69,101.75,733600000.0
2008-03-10 21:15:00,101.75,101.77,101.71,101.73,797600000.0
2008-03-10 21:20:00,101.73,101.8,101.72,101.79,539300000.0
2008-03-10 21:25:00,101.785,101.83,101.76,101.82,664500000.0
2008-03-10 21:30:00,101.825,101.835,101.795,101.825,798800000.0
2008-03-10 21:35:00,101.825,101.825,101.73,101.73,1107800000.0
2008-03-10 21:40:00,101.73,101.765,101.71,101.75,1006400000.0
2008-03-10 21:45:00,101.75,101.75,101.68,101.715,416800000.0
2008-03-10 21:50:00,101.715,101.72,101.655,101.68,564500000.0
2008-03-10 21:55:00,101.68,101.715,101.675,101.71,1242400000.0
2008-03-10 22:00:00,101.71,101.76,101.71,101.75,578400000.0
2008-03-10 22:05:00,101.755,101.77,101.755,101.77,764900000.0
2008-03-10 22:10:00,101.765,101.78,101.735,101.78,709500000.0
2008-03-10 22:15:00,101.78,101.81,101.78,101.805,884700000.0
2008-03-10 22:20:00,101.805,101.86,101.8,101.835,591900000.0
2008-03-10 22:25:00,101.835,101.84,101.755,101.77,857800000.0
2008-03-10 22:30:00,101.77,101.78,101.705,101.755,622100000.0
2008-03-10 22:35:00,101.755,101.8,101.74,101.79,416900000.0
2008-03-10 22:40:00,101.79,101.79,101.76,101.77,548800000.0
2008-03-10 22:45:00,101.77,101.78,101.75,101.76,1001000000.0
2008-03-10 22:50:00,101.76,101.775,101.71,101.74,658500000.0
2008-03-10 22:55:00,101.74,101.75,101.7,101.74,1281200000.0
2008-03-10 23:00:00,101.74,101.74,101.7,101.73,1507600000.0
2008-03-10 23:05:00,101.73,101.75,101.73,101.74,926200000.0
2008-03-10 23:10:00,101.74,101.74,101.72,101.74,1848600000.0
2008-03-10 23:15:00,101.74,101.75,101.73,101.74,5449600000.0
2008-03-10 23:20:00,101.74,101.75,101.73,101.74,4981400000.0
2008-03-10 23:25:00,101.74,101.8,101.73,101.79,3846200000.0
2008-03-10 23:30:00,101.79,101.825,101.79,101.8,4806800000.0
2008-03-10 23:35:00,101.8,101.82,101.78,101.78,3996200000.0
2008-03-10 23:40:00,101.78,101.785,101.72,101.75,5258800000.0
2008-03-10 23:45:00,101.75,101.75,101.72,101.73,5132600000.0
2008-03-10 23:50:00,101.73,101.75,101.72,101.72,4833600000.0
2008-03-10 23:55:00,101.72,101.74,101.72,101.73,5487900000.0
2008-03-11 00:00:00,101.73,101.74,101.72,101.72,5402300000.0
2008-03-11 00:05:00,101.72,101.745,101.695,101.73,4796400000.0
2008-03-11 00:10:00,101.73,101.75,101.72,101.72,5205800000.0
2008-03-11 00:15:00,101.72,101.74,101.7,101.73,5205900000.0
2008-03-11 00:20:00,101.73,101.77,101.73,101.76,5194100000.0
2008-03-11 00:25:00,101.76,101.81,101.76,101.79,5365300000.0
2008-03-11 00:30:00,101.79,101.81,101.77,101.8,4580800000.0
2008-03-11 00:35:00,101.8,101.81,101.76,101.76,5468600000.0
2008-03-11 00:40:00,101.76,101.78,101.7,101.72,4973800000.0
2008-03-11 00:45:00,101.72,101.785,101.71,101.785,6003500000.0
2008-03-11 00:50:00,101.8,101.8,101.75,101.75,4125300000.0
2008-03-11 00:55:00,101.75,101.75,101.73,101.73,4971500000.0
2008-03-11 01:00:00,101.73,101.77,101.72,101.75,5602800000.0
2008-03-11 01:05:00,101.75,101.77,101.735,101.75,5424200000.0
2008-03-11 01:10:00,101.75,101.77,101.75,101.76,7746400000.0
2008-03-11 01:15:00,101.76,101.77,101.71,101.71,6675700000.0
2008-03-11 01:20:00,101.71,101.74,101.695,101.7,5055400000.0
2008-03-11 01:25:00,101.7,101.71,101.68,101.69,4717800000.0
2008-03-11 01:30:00,101.69,101.7,101.61,101.63,6054200000.0
2008-03-11 01:35:00,101.63,101.63,101.6,101.62,6559200026.0
2008-03-11 01:40:00,101.62,101.64,101.58,101.61,6021000000.0
2008-03-11 01:45:00,101.61,101.61,101.42,101.51,7595200004.0
2008-03-11 01:50:00,101.51,101.53,101.42,101.43,6445500024.0
2008-03-11 01:55:00,101.43,101.5,101.43,101.465,3789800000.0
2008-03-11 02:00:00,101.465,101.51,101.42,101.51,6729400002.0
2008-03-11 02:05:00,101.51,101.57,101.47,101.53,5195695336.0
2008-03-11 02:10:00,101.53,101.56,101.52,101.52,4770100000.0
2008-03-11 02:15:00,101.52,101.565,101.52,101.525,3964400000.0
2008-03-11 02:20:00,101.525,101.54,101.48,101.495,4989200000.0
2008-03-11 02:25:00,101.495,101.52,101.46,101.52,6780500000.0
2008-03-11 02:30:00,101.52,101.56,101.52,101.55,6165000000.0
2008-03-11 02:35:00,101.55,101.64,101.55,101.63,7266400000.0
2008-03-11 02:40:00,101.63,101.64,101.59,101.61,5706300000.0
2008-03-11 02:45:00,101.61,101.65,101.6,101.64,5860400000.0
2008-03-11 02:50:00,101.64,101.66,101.59,101.61,6657700000.0
2008-03-11 02:55:00,101.61,101.63,101.53,101.55,5403600000.0
2008-03-11 03:00:00,101.55,101.61,101.55,101.58,7010800000.0
2008-03-11 03:05:00,101.58,101.66,101.58,101.64,5445300000.0
2008-03-11 03:10:00,101.64,101.64,101.59,101.61,6009500000.0
2008-03-11 03:15:00,101.61,101.61,101.56,101.57,5803600000.0
2008-03-11 03:20:00,101.57,101.73,101.57,101.7,6144400000.0
2008-03-11 03:25:00,101.7,101.77,101.67,101.73,2126600000.0
2008-03-11 03:30:00,101.735,101.735,101.69,101.7,3097100000.0
2008-03-11 03:35:00,101.7,101.71,101.66,101.66,1971800000.0
2008-03-11 03:40:00,101.66,101.695,101.65,101.69,3556400000.0
2008-03-11 03:45:00,101.69,101.77,101.69,101.735,5926400000.0
2008-03-11 03:50:00,101.735,101.83,101.725,101.78,6258300000.0
2008-03-11 03:55:00,101.78,101.82,101.78,101.8,5236800000.0
2008-03-11 04:00:00,101.8,101.82,101.74,101.8,5883800000.0
2008-03-11 04:05:00,101.8,101.8,101.74,101.76,6136000000.0
2008-03-11 04:10:00,101.76,101.76,101.71,101.72,6487000000.0
2008-03-11 04:15:00,101.72,101.77,101.72,101.76,6853200000.0
2008-03-11 04:20:00,101.76,101.77,101.76,101.76,8295800000.0
2008-03-11 04:25:00,101.76,101.82,101.76,101.79,6772900000.0
2008-03-11 04:30:00,101.79,101.81,101.77,101.8,6539200000.0
2008-03-11 04:35:00,101.8,101.82,101.78,101.79,5509600000.0
2008-03-11 04:40:00,101.79,101.79,101.77,101.78,6795100000.0
2008-03-11 04:45:00,101.78,101.78,101.74,101.75,7157800000.0
2008-03-11 04:50:00,101.75,101.75,101.72,101.72,7186000000.0
2008-03-11 04:55:00,101.72,101.745,101.685,101.74,6009200000.0
2008-03-11 05:00:00,101.74,101.76,101.735,101.75,2853400000.0
2008-03-11 05:05:00,101.75,101.77,101.72,101.72,2862200000.0
2008-03-11 05:10:00,101.72,101.75,101.71,101.75,1039100000.0
2008-03-11 05:15:00,101.75,101.76,101.71,101.73,953800000.0
2008-03-11 05:20:00,101.73,101.76,101.72,101.74,1056600000.0
2008-03-11 05:25:00,101.74,101.76,101.72,101.74,1244300000.0
2008-03-11 05:30:00,101.74,101.77,101.735,101.75,1170900000.0
2008-03-11 05:35:00,101.75,101.76,101.735,101.745,2867000000.0
2008-03-11 05:40:00,101.745,101.75,101.72,101.73,2105800000.0
2008-03-11 05:45:00,101.73,101.74,101.66,101.68,1380200000.0
2008-03-11 05:50:00,101.68,101.69,101.595,101.62,1568800000.0
2008-03-11 05:55:00,101.62,101.65,101.61,101.63,1197000000.0
2008-03-11 06:00:00,101.63,101.63,101.59,101.6,1177000000.0
2008-03-11 06:05:00,101.6,101.64,101.59,101.64,973800000.0
2008-03-11 06:10:00,101.64,101.65,101.63,101.63,917600000.0
2008-03-11 06:15:00,101.63,101.685,101.62,101.65,1077200000.0
2008-03-11 06:20:00,101.65,101.66,101.63,101.65,1372200000.0
2008-03-11 06:25:00,101.65,101.66,101.63,101.66,959600000.0
2008-03-11 06:30:00,101.66,101.675,101.65,101.66,2821900000.0
2008-03-11 06:35:00,101.66,101.73,101.66,101.705,834300000.0
2008-03-11 06:40:00,101.705,101.74,101.695,101.73,758100000.0
2008-03-11 06:45:00,101.73,101.73,101.705,101.71,929200000.0
2008-03-11 06:50:00,101.71,101.73,101.705,101.715,1039600000.0
2008-03-11 06:55:00,101.72,101.81,101.71,101.8,963900000.0
2008-03-11 07:00:00,101.8,101.81,101.76,101.76,1088500000.0
2008-03-11 07:05:00,101.76,101.79,101.76,101.76,971100000.0
2008-03-11 07:10:00,101.76,101.88,101.76,101.82,1084500000.0
2008-03-11 07:15:00,101.82,101.84,101.8,101.8,1040200000.0
2008-03-11 07:20:00,101.8,101.855,101.78,101.83,1243600000.0
2008-03-11 07:25:00,101.83,101.87,101.82,101.825,1040000000.0
2008-03-11 07:30:00,101.83,101.83,101.78,101.78,967400000.0
2008-03-11 07:35:00,101.78,101.79,101.735,101.745,1645000000.0
2008-03-11 07:40:00,101.745,101.79,101.73,101.77,1364500000.0
2008-03-11 07:45:00,101.77,101.9,101.76,101.87,1650000000.0
2008-03-11 07:50:00,101.87,102.0,101.87,101.98,1972350000.0
2008-03-11 07:55:00,101.975,101.975,101.935,101.94,1441400000.0
2008-03-11 08:00:00,101.94,101.945,101.88,101.92,1686400000.0
2008-03-11 08:05:00,101.92,101.97,101.92,101.95,1201000000.0
2008-03-11 08:10:00,101.95,101.97,101.93,101.94,4265200000.0
2008-03-11 08:15:00,101.94,101.98,101.92,101.95,929000000.0
2008-03-11 08:20:00,101.95,102.05,101.95,102.04,1408100000.0
2008-03-11 08:25:00,102.04,102.13,101.99,102.11,729100000.0
2008-03-11 08:30:00,102.105,102.11,102.03,102.04,847100000.0
2008-03-11 08:35:00,102.04,102.06,102.02,102.02,942300000.0
2008-03-11 08:40:00,102.02,102.035,102.01,102.02,656500000.0
2008-03-11 08:45:00,102.02,102.05,102.015,102.04,663200000.0
2008-03-11 08:50:00,102.04,102.05,102.01,102.015,771100000.0
2008-03-11 08:55:00,102.01,102.06,102.01,102.04,615900000.0
2008-03-11 09:00:00,102.035,102.17,102.03,102.12,1797200000.0
2008-03-11 09:05:00,102.12,102.16,102.1,102.14,852700000.0
2008-03-11 09:10:00,102.14,102.15,102.11,102.13,757600000.0
2008-03-11 09:15:00,102.13,102.14,102.11,102.12,1224500000.0
2008-03-11 09:20:00,102.12,102.12,102.06,102.07,837500000.0
2008-03-11 09:25:00,102.07,102.08,102.06,102.08,820400000.0
2008-03-11 09:30:00,102.08,102.1,102.07,102.07,1272000000.0
2008-03-11 09:35:00,102.07,102.1,102.06,102.085,1169000000.0
2008-03-11 09:40:00,102.085,102.14,102.07,102.135,851500000.0
2008-03-11 09:45:00,102.135,102.135,102.085,102.11,750600000.0
2008-03-11 09:50:00,102.11,102.11,102.06,102.08,596300000.0
2008-03-11 09:55:00,102.08,102.2,102.075,102.18,914100000.0
2008-03-11 10:00:00,102.18,102.19,102.115,102.12,1016300000.0
2008-03-11 10:05:00,102.12,102.13,101.95,101.965,951300000.0
2008-03-11 10:10:00,101.97,101.99,101.91,101.98,992300000.0
2008-03-11 10:15:00,101.98,102.02,101.95,101.99,1126000000.0
2008-03-11 10:20:00,101.99,101.995,101.92,101.94,849200000.0
2008-03-11 10:25:00,101.94,101.955,101.91,101.925,449300000.0
2008-03-11 10:30:00,101.925,101.945,101.915,101.94,675700000.0
2008-03-11 10:35:00,101.94,101.995,101.94,101.975,759300000.0
2008-03-11 10:40:00,101.975,101.985,101.93,101.95,929600000.0
2008-03-11 10:45:00,101.95,102.03,101.94,102.005,984300000.0
2008-03-11 10:50:00,102.005,102.03,101.97,101.99,795800000.0
2008-03-11 10:55:00,101.99,102.0,101.95,101.96,881200000.0
2008-03-11 11:00:00,101.96,102.01,101.93,101.98,907500000.0
2008-03-11 11:05:00,101.98,102.01,101.935,101.965,879000000.0
2008-03-11 11:10:00,101.965,102.09,101.96,102.07,788100000.0
2008-03-11 11:15:00,102.075,102.09,102.015,102.08,1007300000.0
2008-03-11 11:20:00,102.08,102.14,102.075,102.1,859900000.0
2008-03-11 11:25:00,102.1,102.13,102.06,102.11,1226000000.0
2008-03-11 11:30:00,102.11,102.12,102.02,102.05,934900000.0
2008-03-11 11:35:00,102.05,102.13,102.04,102.12,1337200000.0
2008-03-11 11:40:00,102.12,102.28,102.12,102.25,1369799999.0
2008-03-11 11:45:00,102.25,102.25,102.16,102.17,975420000.0
2008-03-11 11:50:00,102.175,102.18,102.115,102.125,1196800000.0
2008-03-11 11:55:00,102.125,102.19,102.12,102.13,1486600000.0
2008-03-11 12:00:00,102.13,102.16,101.99,102.03,1057700000.0
2008-03-11 12:05:00,102.03,102.05,101.98,102.03,840200000.0
2008-03-11 12:10:00,102.03,102.05,101.96,102.02,838500000.0
2008-03-11 12:15:00,102.02,102.06,101.99,101.99,653300000.0
2008-03-11 12:20:00,101.99,102.01,101.84,101.86,963100003.0
2008-03-11 12:25:00,101.865,101.995,101.86,101.98,959900000.0
2008-03-11 12:30:00,101.98,101.99,101.895,101.96,1157500000.0
2008-03-11 12:35:00,101.96,101.99,101.89,101.955,836700000.0
2008-03-11 12:40:00,101.955,101.99,101.925,101.95,959400000.0
2008-03-11 12:45:00,101.95,102.065,101.95,102.065,835900000.0
2008-03-11 12:50:00,102.07,102.08,102.015,102.05,803700000.0
2008-03-11 12:55:00,102.05,102.08,102.015,102.05,769100000.0
2008-03-11 13:00:00,102.05,102.18,102.04,102.15,726800000.0
2008-03-11 13:05:00,102.145,102.18,102.13,102.13,734200000.0
2008-03-11 13:10:00,102.14,102.16,102.11,102.14,904600000.0
2008-03-11 13:15:00,102.14,102.18,102.125,102.17,900500000.0
2008-03-11 13:20:00,102.17,102.205,102.13,102.18,710300000.0
2008-03-11 13:25:00,102.18,102.22,102.16,102.165,862200000.0
2008-03-11 13:30:00,102.165,102.26,102.165,102.24,1617800000.0
2008-03-11 13:35:00,102.24,102.29,102.19,102.275,956700000.0
2008-03-11 13:40:00,102.275,102.32,102.24,102.26,1017300000.0
2008-03-11 13:45:00,102.26,102.28,102.23,102.25,963600000.0
2008-03-11 13:50:00,102.25,102.25,102.13,102.17,740000000.0
2008-03-11 13:55:00,102.17,102.17,102.095,102.1,737400000.0
2008-03-11 14:00:00,102.1,102.13,102.055,102.085,1033900000.0
2008-03-11 14:05:00,102.09,102.14,102.08,102.11,1311800000.0
2008-03-11 14:10:00,102.11,102.16,102.095,102.16,794000000.0
2008-03-11 14:15:00,102.16,102.175,102.1,102.11,1554900000.0
2008-03-11 14:20:00,102.11,102.15,102.08,102.095,1290399999.0
2008-03-11 14:25:00,102.095,102.14,102.08,102.08,852800000.0
2008-03-11 14:30:00,102.08,102.94,102.08,102.89,1257200000.0
2008-03-11 14:35:00,102.89,102.98,102.72,102.92,944400000.0
2008-03-11 14:40:00,102.925,103.015,102.845,102.955,1212200000.0
2008-03-11 14:45:00,102.955,103.1,102.92,102.93,963600000.0
2008-03-11 14:50:00,102.93,103.23,102.92,103.12,1065500000.0
2008-03-11 14:55:00,103.12,103.18,103.01,103.035,1137700000.0
2008-03-11 15:00:00,103.035,103.04,102.9,103.005,634800000.0
2008-03-11 15:05:00,103.01,103.15,102.99,103.14,865700000.0
2008-03-11 15:10:00,103.14,103.14,102.925,102.965,792100000.0
2008-03-11 15:15:00,102.965,103.02,102.91,102.97,628800000.0
2008-03-11 15:20:00,102.97,103.0,102.86,102.915,775400000.0
2008-03-11 15:25:00,102.915,102.95,102.82,102.835,779900000.0
2008-03-11 15:30:00,102.835,102.88,102.73,102.88,1115400000.0
2008-03-11 15:35:00,102.88,102.92,102.82,102.85,699300000.0
2008-03-11 15:40:00,102.85,102.87,102.79,102.845,579300000.0
2008-03-11 15:45:00,102.845,102.86,102.73,102.775,918999998.0
2008-03-11 15:50:00,102.775,102.8,102.72,102.75,1593000000.0
2008-03-11 15:55:00,102.75,102.85,102.73,102.78,602900000.0
2008-03-11 16:00:00,102.78,102.86,102.755,102.82,583700000.0
2008-03-11 16:05:00,102.82,102.92,102.79,102.915,613700000.0
2008-03-11 16:10:00,102.915,103.14,102.91,103.14,948000000.0
2008-03-11 16:15:00,103.14,103.16,103.1,103.145,687400000.0
2008-03-11 16:20:00,103.145,103.17,103.11,103.14,739600000.0
2008-03-11 16:25:00,103.14,103.39,103.14,103.29,1065800001.0
2008-03-11 16:30:00,103.29,103.4,103.29,103.3,958800000.0
2008-03-11 16:35:00,103.3,103.32,103.225,103.24,628000000.0
2008-03-11 16:40:00,103.24,103.29,103.195,103.2,613000000.0
2008-03-11 16:45:00,103.2,103.245,103.155,103.235,792300000.0
2008-03-11 16:50:00,103.235,103.36,103.22,103.31,1049600000.0
2008-03-11 16:55:00,103.31,103.465,103.29,103.465,1182200000.0
2008-03-11 17:00:00,103.465,103.51,103.365,103.41,856700000.0
2008-03-11 17:05:00,103.41,103.425,103.37,103.41,828100000.0
2008-03-11 17:10:00,103.41,103.42,103.27,103.28,687000000.0
2008-03-11 17:15:00,103.28,103.29,103.125,103.18,864800000.0
2008-03-11 17:20:00,103.18,103.21,103.11,103.2,679000000.0
2008-03-11 17:25:00,103.2,103.355,103.2,103.28,607800000.0
2008-03-11 17:30:00,103.29,103.33,103.205,103.29,1257600000.0
2008-03-11 17:35:00,103.29,103.3,103.135,103.15,622000000.0
2008-03-11 17:40:00,103.15,103.225,103.025,103.04,708300000.0
2008-03-11 17:45:00,103.035,103.04,102.845,102.88,625900000.0
2008-03-11 17:50:00,102.88,102.94,102.77,102.875,495800000.0
2008-03-11 17:55:00,102.87,102.91,102.78,102.87,564200000.0
2008-03-11 18:00:00,102.865,102.93,102.81,102.93,561400000.0
2008-03-11 18:05:00,102.92,102.98,102.87,102.96,630600000.0
2008-03-11 18:10:00,102.96,103.02,102.93,103.005,655900000.0
2008-03-11 18:15:00,103.005,103.015,102.92,102.92,306800000.0
2008-03-11 18:20:00,102.92,102.98,102.91,102.975,393700000.0
2008-03-11 18:25:00,102.975,102.98,102.9,102.955,591300000.0
2008-03-11 18:30:00,102.955,102.955,102.835,102.89,451900000.0
2008-03-11 18:35:00,102.88,102.96,102.85,102.855,984100000.0
2008-03-11 18:40:00,102.855,102.89,102.83,102.85,664700000.0
2008-03-11 18:45:00,102.845,102.85,102.7,102.71,538200000.0
2008-03-11 18:50:00,102.71,102.83,102.7,102.785,565200000.0
2008-03-11 18:55:00,102.785,102.975,102.785,102.955,512700000.0
2008-03-11 19:00:00,102.955,102.97,102.9,102.96,539800000.0
2008-03-11 19:05:00,102.96,102.96,102.87,102.885,572700000.0
2008-03-11 19:10:00,102.885,103.125,102.88,103.04,476900000.0
2008-03-11 19:15:00,103.04,103.1,102.965,103.035,539880000.0
2008-03-11 19:20:00,103.035,103.08,102.96,103.035,1131400000.0
2008-03-11 19:25:00,103.035,103.13,102.995,103.11,624700000.0
2008-03-11 19:30:00,103.11,103.13,103.07,103.08,763600000.0
2008-03-11 19:35:00,103.08,103.1,103.025,103.055,714200000.0
2008-03-11 19:40:00,103.055,103.1,103.02,103.095,721200000.0
2008-03-11 19:45:00,103.095,103.1,103.01,103.01,437500000.0
2008-03-11 19:50:00,103.01,103.08,103.0,103.07,689900000.0
2008-03-11 19:55:00,103.07,103.155,103.07,103.13,573399999.0
2008-03-11 20:00:00,103.13,103.21,103.13,103.18,1867500000.0
2008-03-11 20:05:00,103.18,103.28,103.15,103.22,1331700000.0
2008-03-11 20:10:00,103.22,103.245,103.175,103.19,1588500000.0
2008-03-11 20:15:00,103.18,103.275,103.17,103.26,554700000.0
2008-03-11 20:20:00,103.26,103.26,103.2,103.21,856500000.0
2008-03-11 20:25:00,103.21,103.21,103.18,103.185,2757300000.0
2008-03-11 20:30:00,103.185,103.235,103.16,103.22,1342400000.0
2008-03-11 20:35:00,103.22,103.325,103.2,103.32,552700000.0
2008-03-11 20:40:00,103.315,103.33,103.28,103.33,559400000.0
2008-03-11 20:45:00,103.33,103.4,103.315,103.395,630300000.0
2008-03-11 20:50:00,103.39,103.44,103.355,103.425,722200000.0
2008-03-11 20:55:00,103.425,103.545,103.4,103.405,606200000.0
2008-03-11 21:00:00,103.405,103.46,103.395,103.4,624400000.0
2008-03-11 21:05:00,103.41,103.45,103.39,103.43,699300000.0
2008-03-11 21:10:00,103.43,103.45,103.37,103.415,651000000.0
2008-03-11 21:15:00,103.42,103.44,103.365,103.415,606100000.0
2008-03-11 21:20:00,103.415,103.42,103.36,103.38,571700000.0
2008-03-11 21:25:00,103.38,103.385,103.32,103.33,692200000.0
2008-03-11 21:30:00,103.33,103.35,103.27,103.29,662100000.0
2008-03-11 21:35:00,103.29,103.31,103.27,103.305,613550000.0
2008-03-11 21:40:00,103.3,103.32,103.275,103.29,645400000.0
2008-03-11 21:45:00,103.29,103.31,103.275,103.295,656300000.0
2008-03-11 21:50:00,103.295,103.335,103.29,103.31,624600000.0
2008-03-11 21:55:00,103.31,103.42,103.3,103.4,515400000.0
2008-03-11 22:00:00,103.4,103.52,103.4,103.5,648600000.0
2008-03-11 22:05:00,103.5,103.59,103.48,103.525,1447200000.0
2008-03-11 22:10:00,103.525,103.54,103.495,103.5,1224600000.0
2008-03-11 22:15:00,103.5,103.53,103.435,103.435,907100000.0
2008-03-11 22:20:00,103.435,103.47,103.435,103.45,685700000.0
2008-03-11 22:25:00,103.45,103.5,103.45,103.465,554200000.0
2008-03-11 22:30:00,103.465,103.49,103.46,103.485,496500000.0
2008-03-11 22:35:00,103.485,103.485,103.46,103.47,586500000.0
2008-03-11 22:40:00,103.47,103.48,103.42,103.47,705100000.0
2008-03-11 22:45:00,103.47,103.475,103.43,103.44,898900000.0
2008-03-11 22:50:00,103.44,103.45,103.43,103.44,1182800000.0
2008-03-11 22:55:00,103.44,103.45,103.41,103.41,811800000.0
2008-03-11 23:00:00,103.41,103.45,103.4,103.44,6934800000.0
2008-03-11 23:05:00,103.44,103.45,103.42,103.42,3341600000.0
2008-03-11 23:10:00,103.42,103.43,103.41,103.41,3871300000.0
2008-03-11 23:15:00,103.41,103.41,103.335,103.36,3496500001.0
2008-03-11 23:20:00,103.36,103.38,103.36,103.37,4716600000.0
2008-03-11 23:25:00,103.37,103.4,103.36,103.39,4183300000.0
2008-03-11 23:30:00,103.39,103.42,103.39,103.39,4364200000.0
2008-03-11 23:35:00,103.39,103.42,103.37,103.41,3329000000.0
2008-03-11 23:40:00,103.41,103.47,103.4,103.47,4152300000.0
2008-03-11 23:45:00,103.47,103.48,103.46,103.47,5125800000.0
2008-03-11 23:50:00,103.47,103.47,103.41,103.43,4175900000.0
2008-03-11 23:55:00,103.43,103.465,103.4,103.415,4438600000.0
2008-03-12 00:00:00,103.43,103.44,103.43,103.43,3045199999.0
2008-03-12 00:05:00,103.43,103.45,103.43,103.43,5057400000.0
2008-03-12 00:10:00,103.43,103.43,103.37,103.37,4932800000.0
2008-03-12 00:15:00,103.37,103.41,103.37,103.41,6281799998.0
2008-03-12 00:20:00,103.4,103.52,103.4,103.51,8208300076.0
2008-03-12 00:25:00,103.51,103.51,103.48,103.5,4295800000.0
2008-03-12 00:30:00,103.5,103.52,103.48,103.49,4775100000.0
2008-03-12 00:35:00,103.49,103.51,103.49,103.49,4398300000.0
2008-03-12 00:40:00,103.49,103.49,103.37,103.47,1611100000.0
2008-03-12 00:45:00,103.47,103.48,103.46,103.465,1883700001.0
2008-03-12 00:50:00,103.465,103.47,103.385,103.395,2841900000.0
2008-03-12 00:55:00,103.395,103.41,103.39,103.4,2956799996.0
2008-03-12 01:00:00,103.4,103.4,103.29,103.31,7367199973.0
2008-03-12 01:05:00,103.3,103.38,103.29,103.35,8339900014.0
2008-03-12 01:10:00,103.35,103.38,103.34,103.35,7093399998.0
2008-03-12 01:15:00,103.31,103.42,103.31,103.4,6553300047.0
2008-03-12 01:20:00,103.3,103.31,103.25,103.25,5511500100.0
2008-03-12 01:25:00,103.27,103.395,103.24,103.28,6025700038.0
2008-03-12 01:30:00,103.27,103.39,103.25,103.39,7577600027.0
2008-03-12 01:35:00,103.39,103.44,103.39,103.42,8337200016.0
2008-03-12 01:40:00,103.42,103.44,103.36,103.385,786900000.0
2008-03-12 01:45:00,103.385,103.41,103.36,103.4,905886653.0
2008-03-12 01:50:00,103.4,103.4,103.32,103.335,1498100000.0
2008-03-12 01:55:00,103.34,103.34,103.265,103.27,2877200000.0
2008-03-12 02:00:00,103.27,103.32,103.27,103.305,1914850000.0
2008-03-12 02:05:00,103.3,103.32,103.29,103.3,2368300000.0
2008-03-12 02:10:00,103.3,103.32,103.29,103.32,665000000.0
2008-03-12 02:15:00,103.32,103.33,103.31,103.31,1227800000.0
2008-03-12 02:20:00,103.31,103.31,103.25,103.26,2010700000.0
2008-03-12 02:25:00,103.26,103.28,103.24,103.26,2749900000.0
2008-03-12 02:30:00,103.265,103.27,103.21,103.21,3113599999.0
2008-03-12 02:35:00,103.21,103.23,103.15,103.15,3933599998.0
2008-03-12 02:40:00,103.15,103.15,103.08,103.13,3090400002.0
2008-03-12 02:45:00,103.13,103.14,103.05,103.05,2640000001.0
2008-03-12 02:50:00,103.05,103.07,103.0,103.05,3967299999.0
2008-03-12 02:55:00,103.05,103.065,102.92,102.98,4463000000.0
2008-03-12 03:00:00,102.98,103.05,102.965,103.04,2823600001.0
2008-03-12 03:05:00,103.04,103.07,102.965,102.99,3927699999.0
2008-03-12 03:10:00,102.99,103.14,102.99,103.125,3204400000.0
2008-03-12 03:15:00,103.125,103.13,103.08,103.09,4259900002.0
2008-03-12 03:20:00,103.09,103.14,103.09,103.14,2710000002.0
2008-03-12 03:25:00,103.14,103.14,103.1,103.1,4653699992.0
2008-03-12 03:30:00,103.1,103.12,103.1,103.1,4884300000.0
2008-03-12 03:35:00,103.1,103.11,103.04,103.06,3627700000.0
2008-03-12 03:40:00,103.06,103.09,103.05,103.08,1598100001.0
2008-03-12 03:45:00,103.08,103.08,103.07,103.07,2569700000.0
2008-03-12 03:50:00,103.07,103.08,103.06,103.08,4252900000.0
2008-03-12 03:55:00,103.08,103.12,103.07,103.1,2984200000.0
2008-03-12 04:00:00,103.1,103.11,103.06,103.07,3980450000.0
2008-03-12 04:05:00,103.07,103.07,103.05,103.05,3765300000.0
2008-03-12 04:10:00,103.05,103.06,103.05,103.05,4319300000.0
2008-03-12 04:15:00,103.05,103.06,103.03,103.04,2845600000.0
2008-03-12 04:20:00,103.04,103.04,103.0,103.01,3228600000.0
2008-03-12 04:25:00,103.01,103.01,102.97,103.0,2862800000.0
2008-03-12 04:30:00,103.0,103.025,102.995,103.0,2694100000.0
2008-03-12 04:35:00,103.0,103.1,102.98,103.09,2866800000.0
2008-03-12 04:40:00,103.09,103.1,103.03,103.03,3084000001.0
2008-03-12 04:45:00,103.03,103.05,103.03,103.04,2943700000.0
2008-03-12 04:50:00,103.04,103.05,103.03,103.05,4054299990.0
2008-03-12 04:55:00,103.05,103.05,103.03,103.05,5548000031.0
2008-03-12 05:00:00,103.05,103.06,103.05,103.05,2480900000.0
2008-03-12 05:05:00,103.05,103.06,103.05,103.06,3067000000.0
2008-03-12 05:10:00,103.06,103.08,102.99,103.065,1827700000.0
2008-03-12 05:15:00,103.065,103.07,103.06,103.06,5631900001.0
2008-03-12 05:20:00,103.06,103.08,102.96,102.96,5944999999.0
2008-03-12 05:25:00,103.07,103.08,103.04,103.07,7101899998.0
2008-03-12 05:30:00,103.07,103.07,102.93,103.04,6826300002.0
2008-03-12 05:35:00,103.04,103.06,103.02,103.02,5189399999.0
2008-03-12 05:40:00,103.02,103.02,102.94,102.96,7955699987.0
2008-03-12 05:45:00,102.96,102.97,102.91,102.91,8476099995.0
2008-03-12 05:50:00,102.91,102.97,102.83,102.83,8148999987.0
2008-03-12 05:55:00,102.95,102.96,102.92,102.94,8337700007.0
2008-03-12 06:00:00,102.91,102.94,102.89,102.9,7566099994.0
2008-03-12 06:05:00,102.91,103.01,102.91,102.98,6890299988.0
2008-03-12 06:10:00,102.98,103.04,102.97,102.98,5491300001.0
2008-03-12 06:15:00,102.98,103.01,102.94,103.01,7761500001.0
2008-03-12 06:20:00,103.01,103.01,102.96,102.96,5678800002.0
2008-03-12 06:25:00,102.96,102.96,102.92,102.94,8416700001.0
2008-03-12 06:30:00,102.94,102.97,102.94,102.95,6442900000.0
2008-03-12 06:35:00,102.98,102.98,102.93,102.94,7134800001.0
2008-03-12 06:40:00,102.94,102.96,102.9,102.91,8573899999.0
2008-03-12 06:45:00,102.91,102.92,102.85,102.87,7253000000.0
2008-03-12 06:50:00,102.87,102.9,102.82,102.82,7401400000.0
2008-03-12 06:55:00,102.82,102.91,102.82,102.91,4576900000.0
2008-03-12 07:00:00,102.91,102.95,102.91,102.92,639600000.0
2008-03-12 07:05:00,102.92,102.93,102.885,102.91,2923800000.0
2008-03-12 07:10:00,102.91,102.96,102.9,102.92,634599999.0
2008-03-12 07:15:00,102.92,102.94,102.92,102.94,684000000.0
2008-03-12 07:20:00,102.94,102.98,102.935,102.95,1786200000.0
2008-03-12 07:25:00,102.95,102.97,102.95,102.96,752200000.0
2008-03-12 07:30:00,102.96,102.99,102.96,102.98,1076500000.0
2008-03-12 07:35:00,102.98,102.98,102.96,102.975,878200000.0
2008-03-12 07:40:00,102.975,102.98,102.93,102.93,879300000.0
2008-03-12 07:45:00,102.93,102.93,102.9,102.91,1278400000.0
2008-03-12 07:50:00,102.91,102.92,102.88,102.91,1403400000.0
2008-03-12 07:55:00,102.91,102.97,102.9,102.97,713400000.0
2008-03-12 08:00:00,102.97,102.97,102.93,102.94,5784099998.0
2008-03-12 08:05:00,102.94,102.96,102.93,102.93,8070199988.0
2008-03-12 08:10:00,102.93,102.94,102.93,102.93,6872099998.0
2008-03-12 08:15:00,102.93,102.93,102.91,102.93,7674499999.0
2008-03-12 08:20:00,102.93,102.95,102.92,102.945,5879100001.0
2008-03-12 08:25:00,102.95,102.97,102.95,102.97,5840100001.0
2008-03-12 08:30:00,102.97,102.97,102.905,102.91,6510000000.0
2008-03-12 08:35:00,102.91,102.96,102.91,102.95,5083400000.0
2008-03-12 08:40:00,102.95,102.96,102.945,102.96,3508900000.0
2008-03-12 08:45:00,102.96,103.0,102.95,102.995,4802300001.0
2008-03-12 08:50:00,102.995,103.05,102.99,103.04,5472200000.0
2008-03-12 08:55:00,103.04,103.09,103.02,103.07,5638499998.0
2008-03-12 09:00:00,103.07,103.075,102.96,102.975,6502899998.0
2008-03-12 09:05:00,102.975,102.98,102.93,102.93,4143400000.0
2008-03-12 09:10:00,102.93,102.94,102.9,102.92,5380100000.0
2008-03-12 09:15:00,102.92,102.93,102.91,102.915,5229800000.0
2008-03-12 09:20:00,102.915,102.95,102.915,102.935,5803999986.0
2008-03-12 09:25:00,102.935,102.98,102.93,102.98,5110200000.0
2008-03-12 09:30:00,102.98,103.035,102.96,102.99,5296600003.0
2008-03-12 09:35:00,102.99,103.015,102.98,103.0,6904100002.0
2008-03-12 09:40:00,103.0,103.06,102.995,103.045,3939299992.0
2008-03-12 09:45:00,103.045,103.05,103.0,103.01,6495099984.0
2008-03-12 09:50:00,103.01,103.06,102.98,103.02,4593099967.0
2008-03-12 09:55:00,103.02,103.09,103.02,103.07,5888899977.0
2008-03-12 10:00:00,103.07,103.11,103.035,103.09,7257600005.0
2008-03-12 10:05:00,103.09,103.205,103.08,103.18,8019299994.0
2008-03-12 10:10:00,103.18,103.19,103.15,103.16,7390400035.0
2008-03-12 10:15:00,103.16,103.18,103.14,103.175,5123399998.0
2008-03-12 10:20:00,103.175,103.185,103.17,103.17,738100000.0
2008-03-12 10:25:00,103.17,103.17,103.15,103.16,908600000.0
2008-03-12 10:30:00,103.16,103.17,103.11,103.12,976900000.0
2008-03-12 10:35:00,103.12,103.12,103.1,103.11,1809500000.0
2008-03-12 10:40:00,103.11,103.21,103.105,103.2,864900000.0
2008-03-12 10:45:00,103.2,103.2,103.125,103.15,1436600000.0
2008-03-12 10:50:00,103.15,103.2,103.14,103.15,1400800000.0
2008-03-12 10:55:00,103.15,103.16,103.12,103.12,1340700000.0
2008-03-12 11:00:00,103.125,103.2,103.12,103.19,1064000000.0
2008-03-12 11:05:00,103.19,103.22,103.18,103.18,1011500000.0
2008-03-12 11:10:00,103.18,103.215,103.17,103.21,916100000.0
2008-03-12 11:15:00,103.21,103.245,103.195,103.24,1173200000.0
2008-03-12 11:20:00,103.24,103.275,103.21,103.24,800700000.0
2008-03-12 11:25:00,103.24,103.26,103.19,103.23,1029600000.0
2008-03-12 11:30:00,103.23,103.255,103.21,103.235,2404600000.0
2008-03-12 11:35:00,103.235,103.235,103.19,103.19,822200000.0
2008-03-12 11:40:00,103.19,103.22,103.19,103.21,758500000.0
2008-03-12 11:45:00,103.21,103.24,103.175,103.175,885600000.0
2008-03-12 11:50:00,103.175,103.205,103.13,103.165,890000000.0
2008-03-12 11:55:00,103.17,103.18,103.125,103.15,2309800000.0
2008-03-12 12:00:00,103.15,103.15,103.045,103.06,3844900032.0
2008-03-12 12:05:00,103.06,103.075,102.98,103.015,778100000.0
2008-03-12 12:10:00,103.015,103.06,102.88,102.905,1229999999.0
2008-03-12 12:15:00,102.91,102.995,102.9,102.95,1356899999.0
2008-03-12 12:20:00,102.95,102.96,102.875,102.9,1177000000.0
2008-03-12 12:25:00,102.9,102.905,102.53,102.69,1691300001.0
2008-03-12 12:30:00,102.69,102.825,102.595,102.69,1985899999.0
2008-03-12 12:35:00,102.7,102.76,102.665,102.76,1006000000.0
2008-03-12 12:40:00,102.76,102.86,102.71,102.76,762100000.0
2008-03-12 12:45:00,102.76,102.8,102.725,102.745,735900000.0
2008-03-12 12:50:00,102.745,102.77,102.72,102.72,744100000.0
2008-03-12 12:55:00,102.72,102.74,102.685,102.72,919800000.0
2008-03-12 13:00:00,102.72,102.78,102.71,102.73,870700000.0
2008-03-12 13:05:00,102.73,102.77,102.685,102.71,1008400000.0
2008-03-12 13:10:00,102.71,102.81,102.7,102.8,1904900000.0
2008-03-12 13:15:00,102.8,102.84,102.78,102.81,913100000.0
2008-03-12 13:20:00,102.81,102.87,102.77,102.78,924800000.0
2008-03-12 13:25:00,102.78,102.82,102.77,102.775,1281500000.0
2008-03-12 13:30:00,102.77,102.79,102.765,102.77,1132500000.0
2008-03-12 13:35:00,102.77,102.775,102.65,102.66,1067600000.0
2008-03-12 13:40:00,102.66,102.67,102.525,102.6,2118900000.0
2008-03-12 13:45:00,102.6,102.605,102.44,102.465,1976600000.0
2008-03-12 13:50:00,102.46,102.555,102.44,102.475,1566400000.0
2008-03-12 13:55:00,102.475,102.56,102.47,102.555,1097454110.0
2008-03-12 14:00:00,102.555,102.56,102.44,102.485,1118000000.0
2008-03-12 14:05:00,102.48,102.56,102.47,102.5,950100000.0
2008-03-12 14:10:00,102.5,102.545,102.365,102.37,982600000.0
2008-03-12 14:15:00,102.37,102.43,102.315,102.37,1326000000.0
2008-03-12 14:20:00,102.37,102.415,102.215,102.405,2110300000.0
2008-03-12 14:25:00,102.41,102.465,102.37,102.43,1166400000.0
2008-03-12 14:30:00,102.43,102.46,102.35,102.38,878012500.0
2008-03-12 14:35:00,102.38,102.43,102.335,102.405,886400000.0
2008-03-12 14:40:00,102.4,102.42,102.33,102.35,971700000.0
2008-03-12 14:45:00,102.35,102.39,102.285,102.325,1513400000.0
2008-03-12 14:50:00,102.325,102.325,102.265,102.295,1367500001.0
2008-03-12 14:55:00,102.3,102.37,102.3,102.325,859600000.0
2008-03-12 15:00:00,102.325,102.345,102.28,102.33,910100000.0
2008-03-12 15:05:00,102.33,102.41,102.315,102.38,927100000.0
2008-03-12 15:10:00,102.38,102.41,102.34,102.385,1074900000.0
2008-03-12 15:15:00,102.38,102.42,102.35,102.365,782500000.0
2008-03-12 15:20:00,102.365,102.47,102.365,102.47,923480000.0
2008-03-12 15:25:00,102.47,102.47,102.41,102.445,968240000.0
2008-03-12 15:30:00,102.445,102.71,102.43,102.66,779420000.0
2008-03-12 15:35:00,102.665,102.67,102.6,102.63,1194800000.0
2008-03-12 15:40:00,102.63,102.63,102.445,102.455,997300000.0
2008-03-12 15:45:00,102.455,102.455,102.34,102.39,2536100000.0
2008-03-12 15:50:00,102.39,102.39,102.28,102.355,1554650000.0
2008-03-12 15:55:00,102.35,102.45,102.335,102.4,613400000.0
2008-03-12 16:00:00,102.4,102.445,102.31,102.365,1233600000.0
2008-03-12 16:05:00,102.365,102.365,102.285,102.3,1499000000.0
2008-03-12 16:10:00,102.3,102.42,102.285,102.4,418100000.0
2008-03-12 16:15:00,102.4,102.44,102.36,102.37,362300000.0
2008-03-12 16:20:00,102.38,102.44,102.365,102.39,366100000.0
2008-03-12 16:25:00,102.39,102.415,102.35,102.375,755200000.0
2008-03-12 16:30:00,102.375,102.43,102.365,102.42,1219100000.0
2008-03-12 16:35:00,102.42,102.54,102.41,102.54,2020800000.0
2008-03-12 16:40:00,102.54,102.54,102.465,102.515,602800000.0
2008-03-12 16:45:00,102.51,102.6,102.495,102.585,4476999997.0
2008-03-12 16:50:00,102.59,102.665,102.35,102.36,8130319937.0
2008-03-12 16:55:00,102.35,102.44,102.32,102.33,8530599865.0
2008-03-12 17:00:00,102.6,102.68,102.58,102.66,6460879968.0
2008-03-12 17:05:00,102.66,102.69,102.38,102.65,8792219994.0
2008-03-12 17:10:00,102.65,102.74,102.65,102.73,4794119985.0
2008-03-12 17:15:00,102.73,102.82,102.66,102.67,5518319993.0
2008-03-12 17:20:00,102.67,102.68,102.6,102.61,8190079985.0
2008-03-12 17:25:00,102.615,102.62,102.29,102.58,8910819989.0
2008-03-12 17:30:00,102.58,102.61,102.37,102.38,8028479976.0
2008-03-12 17:35:00,102.385,102.53,102.38,102.52,6548679977.0
2008-03-12 17:40:00,102.52,102.53,102.35,102.52,7379459997.0
2008-03-12 17:45:00,102.515,102.545,102.35,102.355,7482299988.0
2008-03-12 17:50:00,102.355,102.4,102.33,102.37,6173439984.0
2008-03-12 17:55:00,102.37,102.45,102.33,102.39,6940179992.0
2008-03-12 18:00:00,102.39,102.41,102.34,102.37,9038399984.0
2008-03-12 18:05:00,102.41,102.44,102.385,102.4,7473110002.0
2008-03-12 18:10:00,102.4,102.48,102.375,102.47,5177580001.0
2008-03-12 18:15:00,102.47,102.48,102.37,102.38,6769880010.0
2008-03-12 18:20:00,102.38,102.39,102.33,102.34,4943340002.0
2008-03-12 18:25:00,102.34,102.375,102.28,102.31,4163380000.0
2008-03-12 18:30:00,102.31,102.38,102.3,102.37,4519839997.0
2008-03-12 18:35:00,102.37,102.385,102.35,102.36,4997620002.0
2008-03-12 18:40:00,102.36,102.42,102.36,102.37,5278739999.0
2008-03-12 18:45:00,102.37,102.38,102.04,102.04,5983860027.0
2008-03-12 18:50:00,102.3,102.33,102.275,102.315,6743780011.0
2008-03-12 18:55:00,102.315,102.365,102.03,102.355,4471300000.0
2008-03-12 19:00:00,102.355,102.43,102.35,102.38,3670119997.0
2008-03-12 19:05:00,102.39,102.42,102.37,102.42,6760540000.0
2008-03-12 19:10:00,102.41,102.42,102.27,102.27,6923599996.0
2008-03-12 19:15:00,101.91,101.97,101.9,101.96,9855500000.0
2008-03-12 19:20:00,101.95,102.18,101.94,101.97,8688500000.0
2008-03-12 19:25:00,101.98,102.15,101.97,102.11,6914099998.0
2008-03-12 19:30:00,102.01,102.13,102.0,102.09,9257400021.0
2008-03-12 19:35:00,102.14,102.21,102.07,102.09,10370999981.0
2008-03-12 19:40:00,102.13,102.2,102.07,102.16,9678299999.0
2008-03-12 19:45:00,102.15,102.16,102.06,102.1,9597500005.0
2008-03-12 19:50:00,102.11,102.11,102.04,102.05,9363180009.0
2008-03-12 19:55:00,102.05,102.09,102.03,102.06,7332900003.0
2008-03-12 20:00:00,102.06,102.07,101.91,101.93,10274300003.0
2008-03-12 20:05:00,102.03,102.03,101.89,101.98,10059610294.0
2008-03-12 20:10:00,101.98,101.99,101.83,101.93,9495099995.0
2008-03-12 20:15:00,101.86,101.985,101.84,101.97,6684799988.0
2008-03-12 20:20:00,101.91,101.91,101.76,101.77,9921000010.0
2008-03-12 20:25:00,101.75,101.75,101.67,101.69,9921000010.0
2008-03-12 20:30:00,101.7,102.15,101.68,102.15,9900899989.0
2008-03-12 20:35:00,102.15,102.22,101.69,101.72,8326600003.0
2008-03-12 20:40:00,102.13,102.16,101.71,101.73,9448300019.0
2008-03-12 20:45:00,101.74,101.76,101.68,101.76,9824500050.0
2008-03-12 20:50:00,102.11,102.12,101.74,101.74,9856500006.0
2008-03-12 20:55:00,102.06,102.06,101.68,101.68,10472900035.0
2008-03-12 21:00:00,102.02,102.03,101.65,101.66,10371500021.0
2008-03-12 21:05:00,101.94,101.97,101.62,101.62,10061500014.0
2008-03-12 21:10:00,101.63,101.9,101.62,101.7,10309700057.0
2008-03-12 21:15:00,101.69,101.94,101.69,101.7,8300000043.0
2008-03-12 21:20:00,101.92,101.92,101.72,101.75,8209999998.0
2008-03-12 21:25:00,101.76,101.76,101.67,101.73,8703696018.0
2008-03-12 21:30:00,101.73,101.86,101.71,101.86,7402500028.0
2008-03-12 21:35:00,101.76,101.77,101.71,101.74,8460999963.0
2008-03-12 21:40:00,101.74,101.76,101.67,101.74,9174000012.0
2008-03-12 21:45:00,101.74,101.78,101.69,101.78,8649899969.0
2008-03-12 21:50:00,101.78,101.82,101.75,101.75,10002799997.0
2008-03-12 21:55:00,101.75,101.82,101.69,101.7,10346500057.0
2008-03-12 22:00:00,101.79,101.8,101.67,101.71,5410150002.0
2008-03-12 22:05:00,101.69,101.71,101.63,101.64,9641300105.0
2008-03-12 22:10:00,101.64,101.73,101.64,101.7,6570099998.0
2008-03-12 22:15:00,101.65,101.72,101.62,101.72,4692600000.0
2008-03-12 22:20:00,101.72,101.76,101.72,101.74,7284099998.0
2008-03-12 22:25:00,101.74,101.76,101.51,101.74,5593199999.0
2008-03-12 22:30:00,101.52,101.78,101.51,101.77,1805000000.0
2008-03-12 22:35:00,101.77,101.78,101.76,101.77,6026100001.0
2008-03-12 22:40:00,101.77,101.77,101.76,101.77,5261400000.0
2008-03-12 22:45:00,101.77,101.8,101.75,101.79,8188399999.0
2008-03-12 22:50:00,101.19,101.83,101.18,101.82,7352399995.0
2008-03-12 22:55:00,101.82,101.83,101.78,101.78,6277900001.0
2008-03-12 23:00:00,101.78,101.78,101.65,101.69,4652800000.0
2008-03-12 23:05:00,101.69,101.72,101.69,101.69,5224000000.0
2008-03-12 23:10:00,101.69,101.69,101.65,101.67,4955800001.0
2008-03-12 23:15:00,101.67,101.67,101.6,101.63,4706000001.0
2008-03-12 23:20:00,101.63,101.65,101.6,101.6,4262100000.0
2008-03-12 23:25:00,101.6,101.61,101.5,101.53,5522799998.0
2008-03-12 23:30:00,101.53,101.55,101.5,101.53,3832200000.0
2008-03-12 23:35:00,101.53,101.54,101.37,101.38,5122499998.0
2008-03-12 23:40:00,101.52,101.52,101.13,101.18,5151300005.0
2008-03-12 23:45:00,101.18,101.23,101.1,101.19,5622600006.0
2008-03-12 23:50:00,101.19,101.4,101.19,101.35,6365999994.0
2008-03-12 23:55:00,101.35,101.39,101.3,101.35,6084200002.0
2008-03-13 00:00:00,101.35,101.46,101.32,101.39,5992699997.0
2008-03-13 00:05:00,101.39,101.41,101.11,101.11,4652100009.0
2008-03-13 00:10:00,101.11,101.33,101.11,101.25,4818999999.0
2008-03-13 00:15:00,101.26,101.31,101.24,101.28,3612300000.0
2008-03-13 00:20:00,101.28,101.29,101.25,101.26,5199900001.0
2008-03-13 00:25:00,101.26,101.29,101.25,101.26,4514900000.0
2008-03-13 00:30:00,101.26,101.37,101.26,101.36,5607700001.0
2008-03-13 00:35:00,101.37,101.45,101.36,101.38,5092900000.0
2008-03-13 00:40:00,101.38,101.47,101.36,101.46,3734499999.0
2008-03-13 00:45:00,101.46,101.47,101.43,101.44,3124200000.0
2008-03-13 00:50:00,101.44,101.45,101.43,101.45,6394400000.0
2008-03-13 00:55:00,101.45,101.6,101.45,101.55,5475700002.0
2008-03-13 01:00:00,101.55,101.57,101.52,101.56,3866200000.0
2008-03-13 01:05:00,101.56,101.56,101.475,101.48,3493000000.0
2008-03-13 01:10:00,101.48,101.49,101.44,101.46,5350350000.0
2008-03-13 01:15:00,101.46,101.5,101.44,101.485,3563300000.0
2008-03-13 01:20:00,101.485,101.5,101.45,101.49,3819000001.0
2008-03-13 01:25:00,101.49,101.49,101.47,101.48,2022799999.0
2008-03-13 01:30:00,101.48,101.67,101.45,101.45,5778700003.0
2008-03-13 01:35:00,101.45,101.46,101.32,101.33,2510000000.0
2008-03-13 01:40:00,101.33,101.365,101.32,101.33,1122900000.0
2008-03-13 01:45:00,101.33,101.42,101.33,101.4,1294300000.0
2008-03-13 01:50:00,101.4,101.43,101.38,101.42,2438600000.0
2008-03-13 01:55:00,101.42,101.54,101.42,101.485,1217500000.0
2008-03-13 02:00:00,101.49,101.54,101.46,101.46,1029800000.0
2008-03-13 02:05:00,101.46,101.615,101.46,101.55,1471900000.0
2008-03-13 02:10:00,101.55,101.65,101.54,101.6,1563200000.0
2008-03-13 02:15:00,101.6,101.68,101.585,101.605,770200000.0
2008-03-13 02:20:00,101.605,101.65,101.57,101.63,703700000.0
2008-03-13 02:25:00,101.63,101.67,101.63,101.65,608300000.0
2008-03-13 02:30:00,101.65,101.68,101.63,101.67,559500000.0
2008-03-13 02:35:00,101.67,101.68,101.625,101.63,588600000.0
2008-03-13 02:40:00,101.63,101.67,101.6,101.605,809200000.0
2008-03-13 02:45:00,101.605,101.66,101.605,101.625,604400000.0
2008-03-13 02:50:00,101.625,101.68,101.62,101.665,702600000.0
2008-03-13 02:55:00,101.665,101.68,101.65,101.67,493000000.0
2008-03-13 03:00:00,101.67,101.68,101.64,101.65,601800000.0
2008-03-13 03:05:00,101.65,101.65,101.53,101.56,689900000.0
2008-03-13 03:10:00,101.56,101.57,101.48,101.48,691000000.0
2008-03-13 03:15:00,101.48,101.49,101.37,101.37,1312900000.0
2008-03-13 03:20:00,101.37,101.41,101.32,101.32,1522200000.0
2008-03-13 03:25:00,101.31,101.35,101.225,101.27,661200000.0
2008-03-13 03:30:00,101.27,101.31,101.18,101.19,1199100000.0
2008-03-13 03:35:00,101.19,101.21,101.12,101.2,628800000.0
2008-03-13 03:40:00,101.2,101.27,101.19,101.23,600500000.0
2008-03-13 03:45:00,101.23,101.26,101.22,101.26,481600000.0
2008-03-13 03:50:00,101.26,101.32,101.25,101.28,540200000.0
2008-03-13 03:55:00,101.28,101.29,101.24,101.27,373100000.0
2008-03-13 04:00:00,101.27,101.28,100.95,101.135,806350000.0
2008-03-13 04:05:00,101.13,101.21,101.1,101.18,724164332.0
2008-03-13 04:10:00,101.18,101.3,101.165,101.21,1215900000.0
2008-03-13 04:15:00,101.21,101.28,101.19,101.22,1181700000.0
2008-03-13 04:20:00,101.22,101.25,101.18,101.2,745600000.0
2008-03-13 04:25:00,101.2,101.2,101.15,101.15,636900000.0
2008-03-13 04:30:00,101.15,101.17,101.12,101.16,682300000.0
2008-03-13 04:35:00,101.16,101.18,101.13,101.155,695300000.0
2008-03-13 04:40:00,101.155,101.17,101.135,101.16,879800000.0
2008-03-13 04:45:00,101.16,101.16,101.06,101.095,646100000.0
2008-03-13 04:50:00,101.095,101.14,101.08,101.08,774900000.0
2008-03-13 04:55:00,101.08,101.13,101.075,101.09,600900000.0
2008-03-13 05:00:00,101.09,101.095,101.01,101.02,1238300000.0
2008-03-13 05:05:00,101.02,101.03,100.85,100.93,1073600000.0
2008-03-13 05:10:00,100.935,100.945,100.725,100.795,951600000.0
2008-03-13 05:15:00,100.795,100.86,100.63,100.69,1590200001.0
2008-03-13 05:20:00,100.69,100.74,100.61,100.66,1823250000.0
2008-03-13 05:25:00,100.66,100.66,100.195,100.29,2141900000.0
2008-03-13 05:30:00,100.29,100.44,100.29,100.42,1133700000.0
2008-03-13 05:35:00,100.42,100.64,100.375,100.5,2555400000.0
2008-03-13 05:40:00,100.505,100.52,100.39,100.51,973300000.0
2008-03-13 05:45:00,100.51,100.59,100.48,100.56,1683500000.0
2008-03-13 05:50:00,100.56,100.61,100.47,100.59,901700000.0
2008-03-13 05:55:00,100.59,100.66,100.5,100.54,1082300000.0
2008-03-13 06:00:00,100.54,100.61,100.54,100.59,865800000.0
2008-03-13 06:05:00,100.59,100.63,100.56,100.62,860800000.0
2008-03-13 06:10:00,100.62,100.62,100.425,100.44,1563100000.0
2008-03-13 06:15:00,100.44,100.46,100.395,100.44,1378300000.0
2008-03-13 06:20:00,100.44,100.565,100.42,100.56,821300000.0
2008-03-13 06:25:00,100.56,100.58,100.53,100.555,786900000.0
2008-03-13 06:30:00,100.555,100.58,100.53,100.535,893500000.0
2008-03-13 06:35:00,100.535,100.54,100.465,100.495,1387200000.0
2008-03-13 06:40:00,100.495,100.53,100.46,100.53,847200000.0
2008-03-13 06:45:00,100.53,100.55,100.445,100.46,1167700000.0
2008-03-13 06:50:00,100.46,100.46,100.33,100.405,975900000.0
2008-03-13 06:55:00,100.395,100.395,100.17,100.23,861500000.0
2008-03-13 07:00:00,100.23,100.24,100.02,100.02,847500000.0
2008-03-13 07:05:00,100.02,100.245,100.02,100.16,1152200000.0
2008-03-13 07:10:00,100.16,100.21,100.085,100.16,899500000.0
2008-03-13 07:15:00,100.16,100.42,100.16,100.295,1338700000.0
2008-03-13 07:20:00,100.295,100.35,100.26,100.35,1216500000.0
2008-03-13 07:25:00,100.35,100.35,100.275,100.3,763200000.0
2008-03-13 07:30:00,100.3,100.32,100.2,100.23,691500000.0
2008-03-13 07:35:00,100.23,100.32,100.23,100.28,626700000.0
2008-03-13 07:40:00,100.28,100.29,100.19,100.21,682700000.0
2008-03-13 07:45:00,100.21,100.28,100.2,100.26,683300000.0
2008-03-13 07:50:00,100.26,100.29,100.255,100.26,615900000.0
2008-03-13 07:55:00,100.26,100.28,100.13,100.26,841000000.0
2008-03-13 08:00:00,100.26,100.28,100.185,100.23,1134900000.0
2008-03-13 08:05:00,100.23,100.235,100.175,100.195,633400000.0
2008-03-13 08:10:00,100.19,100.22,100.075,100.1,1105300000.0
2008-03-13 08:15:00,100.1,100.155,100.085,100.1,765900000.0
2008-03-13 08:20:00,100.095,100.12,100.03,100.08,786800000.0
2008-03-13 08:25:00,100.07,100.115,100.03,100.045,720900000.0
2008-03-13 08:30:00,100.045,100.125,100.04,100.08,554300000.0
2008-03-13 08:35:00,100.08,100.12,100.04,100.05,769200000.0
2008-03-13 08:40:00,100.05,100.14,100.04,100.105,691100000.0
2008-03-13 08:45:00,100.1,100.13,100.06,100.1,1356800000.0
2008-03-13 08:50:00,100.1,100.2,100.095,100.165,617500000.0
2008-03-13 08:55:00,100.165,100.35,100.165,100.31,764400000.0
2008-03-13 09:00:00,100.31,100.425,100.23,100.425,774700000.0
2008-03-13 09:05:00,100.42,100.54,100.39,100.47,834600000.0
2008-03-13 09:10:00,100.47,100.47,100.325,100.39,933700000.0
2008-03-13 09:15:00,100.39,100.4,100.28,100.35,898300000.0
2008-03-13 09:20:00,100.36,100.43,100.31,100.315,1053600000.0
2008-03-13 09:25:00,100.32,100.35,100.225,100.25,760800000.0
2008-03-13 09:30:00,100.25,100.315,100.24,100.285,650300000.0
2008-03-13 09:35:00,100.285,100.33,100.22,100.25,650000000.0
2008-03-13 09:40:00,100.25,100.29,100.205,100.27,670836714.0
2008-03-13 09:45:00,100.275,100.28,100.05,100.06,842830000.0
2008-03-13 09:50:00,100.06,100.09,100.02,100.085,782150000.0
2008-03-13 09:55:00,100.08,100.21,100.07,100.195,754500000.0
2008-03-13 10:00:00,100.185,100.2,100.1,100.185,695199997.0
2008-03-13 10:05:00,100.185,100.2,100.1,100.11,731900000.0
2008-03-13 10:10:00,100.11,100.145,100.06,100.105,585400000.0
2008-03-13 10:15:00,100.105,100.115,100.06,100.08,755100000.0
2008-03-13 10:20:00,100.07,100.08,100.03,100.05,1485600000.0
2008-03-13 10:25:00,100.05,100.07,100.03,100.03,1409600000.0
2008-03-13 10:30:00,100.03,100.05,99.87,99.885,1641300001.0
2008-03-13 10:35:00,99.89,100.245,99.765,100.155,1048000000.0
2008-03-13 10:40:00,100.16,100.275,100.12,100.16,1001000000.0
2008-03-13 10:45:00,100.16,100.175,100.035,100.095,443900000.0
2008-03-13 10:50:00,100.085,100.14,100.075,100.12,644500000.0
2008-03-13 10:55:00,100.12,100.12,100.035,100.09,905650000.0
2008-03-13 11:00:00,100.09,100.09,99.95,100.02,789150000.0
2008-03-13 11:05:00,100.02,100.125,100.0,100.08,441200000.0
2008-03-13 11:10:00,100.075,100.105,99.98,100.0,612800000.0
2008-03-13 11:15:00,100.0,100.11,99.98,100.095,815000000.0
2008-03-13 11:20:00,100.1,100.16,100.07,100.14,1779200016.0
2008-03-13 11:25:00,100.14,100.22,100.13,100.155,734400000.0
2008-03-13 11:30:00,100.155,100.25,100.15,100.23,900300000.0
2008-03-13 11:35:00,100.23,100.26,100.16,100.18,521000000.0
2008-03-13 11:40:00,100.19,100.36,100.18,100.3,767300000.0
2008-03-13 11:45:00,100.3,100.44,100.29,100.375,1157099998.0
2008-03-13 11:50:00,100.375,100.41,100.22,100.25,842100000.0
2008-03-13 11:55:00,100.26,100.35,100.25,100.31,1443800000.0
2008-03-13 12:00:00,100.31,100.37,100.23,100.23,1747250000.0
2008-03-13 12:05:00,100.23,100.24,100.17,100.21,710400000.0
2008-03-13 12:10:00,100.21,100.22,100.11,100.17,1364199999.0
2008-03-13 12:15:00,100.16,100.22,100.14,100.22,1222100000.0
2008-03-13 12:20:00,100.22,100.285,100.185,100.25,2037899998.0
2008-03-13 12:25:00,100.25,100.27,100.245,100.26,1144600000.0
2008-03-13 12:30:00,100.26,100.29,100.245,100.27,1231900000.0
2008-03-13 12:35:00,100.27,100.3,100.25,100.29,1619600000.0
2008-03-13 12:40:00,100.29,100.41,100.28,100.33,967500000.0
2008-03-13 12:45:00,100.33,100.36,100.28,100.29,822800000.0
2008-03-13 12:50:00,100.29,100.31,100.145,100.18,2520800002.0
2008-03-13 12:55:00,100.175,100.29,100.17,100.28,1767500000.0
2008-03-13 13:00:00,100.27,100.275,100.145,100.17,3491999994.0
2008-03-13 13:05:00,100.26,100.27,100.175,100.22,1923300000.0
2008-03-13 13:10:00,100.22,100.24,100.185,100.195,873200000.0
2008-03-13 13:15:00,100.19,100.3,100.175,100.3,1435900000.0
2008-03-13 13:20:00,100.3,100.33,100.18,100.24,2153074758.0
2008-03-13 13:25:00,100.24,100.31,100.24,100.255,822900000.0
2008-03-13 13:30:00,100.255,100.28,100.21,100.22,917700000.0
2008-03-13 13:35:00,100.22,100.25,100.19,100.24,2120099997.0
2008-03-13 13:40:00,100.24,100.325,100.23,100.27,982500000.0
2008-03-13 13:45:00,100.27,100.29,100.24,100.27,1225400000.0
2008-03-13 13:50:00,100.27,100.29,100.25,100.285,777000000.0
2008-03-13 13:55:00,100.285,100.32,100.27,100.28,953100000.0
2008-03-13 14:00:00,100.28,100.315,100.25,100.26,787200000.0
2008-03-13 14:05:00,100.26,100.37,100.26,100.35,882600000.0
2008-03-13 14:10:00,100.35,100.38,100.335,100.37,880200000.0
2008-03-13 14:15:00,100.37,100.43,100.3,100.405,683400000.0
2008-03-13 14:20:00,100.405,100.47,100.345,100.36,1381300000.0
2008-03-13 14:25:00,100.36,100.41,100.34,100.36,1922699999.0
2008-03-13 14:30:00,100.36,100.49,100.11,100.475,1465199999.0
2008-03-13 14:35:00,100.475,100.6,100.43,100.555,1001147122.0
2008-03-13 14:40:00,100.555,100.8,100.495,100.71,1951732000.0
2008-03-13 14:45:00,100.71,100.84,100.655,100.72,383300000.0
2008-03-13 14:50:00,100.72,100.78,100.67,100.68,321600000.0
2008-03-13 14:55:00,100.685,100.69,100.61,100.67,290904000.0
2008-03-13 15:00:00,100.67,100.67,100.58,100.65,614576000.0
2008-03-13 15:05:00,100.655,100.655,100.49,100.555,567228000.0
2008-03-13 15:10:00,100.555,100.555,100.425,100.44,418956000.0
2008-03-13 15:15:00,100.44,100.515,100.44,100.46,624088000.0
2008-03-13 15:20:00,100.46,100.46,100.345,100.35,617760000.0
2008-03-13 15:25:00,100.35,100.43,100.34,100.38,656084000.0
2008-03-13 15:30:00,100.38,100.43,100.315,100.36,611856000.0
2008-03-13 15:35:00,100.36,100.42,100.3,100.31,512884000.0
2008-03-13 15:40:00,100.31,100.32,100.15,100.15,548281305.0
2008-03-13 15:45:00,100.15,100.16,99.95,100.115,607356000.0
2008-03-13 15:50:00,100.115,100.18,100.105,100.12,322198000.0
2008-03-13 15:55:00,100.12,100.145,100.06,100.095,625500000.0
2008-03-13 16:00:00,100.095,100.17,100.06,100.16,858300000.0
2008-03-13 16:05:00,100.16,100.245,100.135,100.18,2504980000.0
2008-03-13 16:10:00,100.18,100.35,100.18,100.275,2679899999.0
2008-03-13 16:15:00,100.275,100.305,100.215,100.25,3159298626.0
2008-03-13 16:20:00,100.25,100.29,100.15,100.17,5075700000.0
2008-03-13 16:25:00,100.17,100.22,100.12,100.19,5867700001.0
2008-03-13 16:30:00,100.19,100.25,100.17,100.22,6000299992.0
2008-03-13 16:35:00,100.22,100.25,100.13,100.16,6270799999.0
2008-03-13 16:40:00,100.16,100.24,100.15,100.17,7013200001.0
2008-03-13 16:45:00,100.18,100.26,100.15,100.21,6417100000.0
2008-03-13 16:50:00,100.21,100.27,100.19,100.25,6262900009.0
2008-03-13 16:55:00,100.25,100.36,100.25,100.3,6745300005.0
2008-03-13 17:00:00,100.3,100.34,100.25,100.3,7145299997.0
2008-03-13 17:05:00,100.29,100.765,100.29,100.62,3718200002.0
2008-03-13 17:10:00,100.62,100.74,100.46,100.575,3470300000.0
2008-03-13 17:15:00,100.575,100.63,100.47,100.56,3355900000.0
2008-03-13 17:20:00,100.56,100.75,100.53,100.7,5562400002.0
2008-03-13 17:25:00,100.7,100.72,100.6,100.64,4755700000.0
2008-03-13 17:30:00,100.635,100.68,100.53,100.54,4860900000.0
2008-03-13 17:35:00,100.55,100.64,100.54,100.63,4950299998.0
2008-03-13 17:40:00,100.62,100.73,100.58,100.58,5492199998.0
2008-03-13 17:45:00,100.58,100.59,100.43,100.51,5493600000.0
2008-03-13 17:50:00,100.51,100.63,100.49,100.6,5750499999.0
2008-03-13 17:55:00,100.61,100.66,100.57,100.57,4846399998.0
2008-03-13 18:00:00,100.57,100.8,100.56,100.78,5044000001.0
2008-03-13 18:05:00,100.78,100.91,100.74,100.86,5678600006.0
2008-03-13 18:10:00,100.85,100.94,100.73,100.73,3552300000.0
2008-03-13 18:15:00,100.73,100.82,100.7,100.73,3728400000.0
2008-03-13 18:20:00,100.73,100.745,100.62,100.7,3777900000.0
2008-03-13 18:25:00,100.705,100.72,100.66,100.7,2683000000.0
2008-03-13 18:30:00,100.695,100.77,100.67,100.7,3440200000.0
2008-03-13 18:35:00,100.7,100.76,100.68,100.69,3470600000.0
2008-03-13 18:40:00,100.69,100.73,100.54,100.54,2855800000.0
2008-03-13 18:45:00,100.54,100.6,100.475,100.57,3939400000.0
2008-03-13 18:50:00,100.57,100.59,100.52,100.57,3104000000.0
2008-03-13 18:55:00,100.57,100.65,100.51,100.63,3398600000.0
2008-03-13 19:00:00,100.63,100.69,100.6,100.66,3913900000.0
2008-03-13 19:05:00,100.66,100.89,100.65,100.8,4274300000.0
2008-03-13 19:10:00,100.8,100.915,100.77,100.81,3931100000.0
2008-03-13 19:15:00,100.81,100.9,100.81,100.895,3727100000.0
2008-03-13 19:20:00,100.9,100.97,100.87,100.94,6201599999.0
2008-03-13 19:25:00,100.94,101.13,100.93,101.11,5723899999.0
2008-03-13 19:30:00,101.11,101.13,100.975,100.985,3357600000.0
2008-03-13 19:35:00,100.985,101.11,100.98,101.095,2307700000.0
2008-03-13 19:40:00,101.095,101.12,100.995,101.04,1663900000.0
2008-03-13 19:45:00,101.04,101.06,100.93,100.93,2963400000.0
2008-03-13 19:50:00,100.93,101.06,100.89,101.05,2807200000.0
2008-03-13 19:55:00,101.05,101.175,101.045,101.09,3352200000.0
2008-03-13 20:00:00,101.09,101.245,101.065,101.16,3035700000.0
2008-03-13 20:05:00,101.16,101.18,101.095,101.155,1917200000.0
2008-03-13 20:10:00,101.15,101.16,101.09,101.135,3178600000.0
2008-03-13 20:15:00,101.145,101.205,101.105,101.135,2987600000.0
2008-03-13 20:20:00,101.135,101.185,101.1,101.185,1603600000.0
2008-03-13 20:25:00,101.185,101.235,101.145,101.23,664500000.0
2008-03-13 20:30:00,101.23,101.24,101.11,101.12,624500000.0
2008-03-13 20:35:00,101.115,101.14,101.055,101.09,748897000.0
2008-03-13 20:40:00,101.09,101.11,101.03,101.04,482500000.0
2008-03-13 20:45:00,101.04,101.05,100.905,100.98,657199999.0
2008-03-13 20:50:00,100.98,101.02,100.945,100.95,546200000.0
2008-03-13 20:55:00,100.95,101.04,100.905,101.02,589600000.0
2008-03-13 21:00:00,101.02,101.1,101.0,101.02,614096000.0
2008-03-13 21:05:00,101.015,101.075,100.99,101.035,578200000.0
2008-03-13 21:10:00,101.035,101.09,101.005,101.075,658300000.0
2008-03-13 21:15:00,101.08,101.08,101.005,101.05,756100000.0
2008-03-13 21:20:00,101.05,101.06,101.0,101.05,682600000.0
2008-03-13 21:25:00,101.05,101.08,101.04,101.05,755500000.0
2008-03-13 21:30:00,101.055,101.105,101.045,101.05,643750000.0
2008-03-13 21:35:00,101.05,101.06,101.02,101.035,815100000.0
2008-03-13 21:40:00,101.035,101.07,101.01,101.01,761500000.0
2008-03-13 21:45:00,101.01,101.01,100.895,100.91,1593839202.0
2008-03-13 21:50:00,100.91,100.91,100.76,100.76,806200002.0
2008-03-13 21:55:00,100.76,100.81,100.65,100.78,760300000.0
2008-03-13 22:00:00,100.78,100.79,100.66,100.675,437072000.0
2008-03-13 22:05:00,100.675,100.73,100.575,100.66,742700000.0
2008-03-13 22:10:00,100.66,100.73,100.64,100.65,699100000.0
2008-03-13 22:15:00,100.65,100.69,100.635,100.635,1028300000.0
2008-03-13 22:20:00,100.635,100.715,100.635,100.715,4511300000.0
2008-03-13 22:25:00,100.715,100.72,100.67,100.68,977300000.0
2008-03-13 22:30:00,100.68,100.68,100.615,100.635,1436200000.0
2008-03-13 22:35:00,100.635,100.665,100.6,100.625,2551199992.0
2008-03-13 22:40:00,100.625,100.625,100.585,100.62,3625599998.0
2008-03-13 22:45:00,100.62,100.66,100.45,100.66,9458400000.0
2008-03-13 22:50:00,100.51,100.67,100.45,100.67,8772899995.0
2008-03-13 22:55:00,100.43,100.64,100.28,100.63,8292399993.0
2008-03-13 23:00:00,100.63,100.63,100.31,100.54,2713900000.0
2008-03-13 23:05:00,100.54,100.56,100.5,100.55,4596900000.0
2008-03-13 23:10:00,100.55,100.56,100.54,100.54,4678900000.0
2008-03-13 23:15:00,100.54,100.54,100.46,100.46,5720800001.0
2008-03-13 23:20:00,100.47,100.54,100.4,100.45,6742300002.0
2008-03-13 23:25:00,100.45,100.48,100.45,100.46,6647200000.0
2008-03-13 23:30:00,100.46,100.5,100.45,100.48,6718600000.0
2008-03-13 23:35:00,100.48,100.51,100.47,100.5,7510700000.0
2008-03-13 23:40:00,100.5,100.53,100.46,100.47,5078600000.0
2008-03-13 23:45:00,100.47,100.66,100.46,100.5,3775100000.0
2008-03-13 23:50:00,100.49,100.52,100.42,100.44,4539000000.0
2008-03-13 23:55:00,100.44,100.69,100.3,100.3,5667200000.0
2008-03-14 00:00:00,100.3,100.4,100.3,100.39,4762899999.0
2008-03-14 00:05:00,100.39,100.41,100.37,100.385,1509400000.0
2008-03-14 00:10:00,100.385,100.44,100.385,100.4,6786899995.0
2008-03-14 00:15:00,100.41,100.59,100.4,100.58,6081500039.0
2008-03-14 00:20:00,100.43,100.61,100.4,100.45,6513200108.0
2008-03-14 00:25:00,100.45,100.56,100.45,100.54,6030000000.0
2008-03-14 00:30:00,100.54,100.6,100.5,100.59,4970000000.0
2008-03-14 00:35:00,100.59,100.66,100.56,100.64,5055000007.0
2008-03-14 00:40:00,100.64,100.7,100.64,100.66,4280099999.0
2008-03-14 00:45:00,100.66,100.7,100.65,100.69,4000300000.0
2008-03-14 00:50:00,100.69,100.75,100.66,100.71,6758100000.0
2008-03-14 00:55:00,100.71,100.755,100.66,100.68,7955000000.0
2008-03-14 01:00:00,100.68,100.69,100.63,100.63,4982000000.0
2008-03-14 01:05:00,100.63,100.66,100.57,100.61,3210900000.0
2008-03-14 01:10:00,100.61,100.61,100.56,100.57,3700900014.0
2008-03-14 01:15:00,100.57,100.61,100.55,100.6,4704600003.0
2008-03-14 01:20:00,100.6,100.66,100.58,100.64,8018500000.0
2008-03-14 01:25:00,100.64,100.68,100.64,100.68,7982100001.0
2008-03-14 01:30:00,100.68,100.7,100.67,100.69,8106699997.0
2008-03-14 01:35:00,100.69,100.73,100.69,100.72,9555199998.0
2008-03-14 01:40:00,100.92,100.93,100.7,100.72,6901400002.0
2008-03-14 01:45:00,100.72,100.73,100.65,100.68,6555200000.0
2008-03-14 01:50:00,100.68,100.72,100.67,100.675,7754900000.0
2008-03-14 01:55:00,100.675,100.7,100.64,100.69,6235100001.0
2008-03-14 02:00:00,100.69,100.73,100.69,100.72,7779600000.0
2008-03-14 02:05:00,100.72,100.77,100.705,100.75,6063099998.0
2008-03-14 02:10:00,100.75,100.86,100.75,100.8,7608300001.0
2008-03-14 02:15:00,100.8,100.85,100.79,100.85,7104900023.0
2008-03-14 02:20:00,100.85,100.85,100.82,100.85,6173400000.0
2008-03-14 02:25:00,100.85,100.93,100.85,100.91,7459500001.0
2008-03-14 02:30:00,100.91,100.98,100.9,100.96,7306100003.0
2008-03-14 02:35:00,100.96,100.99,100.91,100.91,6055594758.0
2008-03-14 02:40:00,100.91,100.945,100.9,100.94,6981243587.0
2008-03-14 02:45:00,100.94,100.98,100.84,100.96,8894000000.0
2008-03-14 02:50:00,100.96,101.01,100.96,101.0,5903199990.0
2008-03-14 02:55:00,101.0,101.04,100.98,100.98,6122200000.0
2008-03-14 03:00:00,100.98,101.0,100.95,100.97,6012500000.0
2008-03-14 03:05:00,100.97,100.98,100.89,100.91,6568850000.0
2008-03-14 03:10:00,100.91,100.92,100.76,100.78,7529700020.0
2008-03-14 03:15:00,100.78,100.83,100.73,100.75,7014500005.0
2008-03-14 03:20:00,100.75,100.78,100.74,100.77,7726500002.0
2008-03-14 03:25:00,100.77,100.81,100.77,100.81,8439500001.0
2008-03-14 03:30:00,100.81,100.81,100.6,100.77,7897699971.0
2008-03-14 03:35:00,100.77,100.85,100.76,100.84,7927099998.0
2008-03-14 03:40:00,100.84,100.865,100.83,100.865,5795600000.0
2008-03-14 03:45:00,100.865,100.88,100.58,100.83,6493686602.0
2008-03-14 03:50:00,100.83,100.83,100.71,100.71,7424000001.0
2008-03-14 03:55:00,100.71,100.74,100.7,100.72,7671000000.0
2008-03-14 04:00:00,100.72,100.73,100.62,100.64,4238900000.0
2008-03-14 04:05:00,100.64,100.67,100.55,100.6,7654500000.0
2008-03-14 04:10:00,100.6,100.65,100.59,100.65,8997900005.0
2008-03-14 04:15:00,100.64,100.65,100.63,100.63,8958500000.0
2008-03-14 04:20:00,100.63,100.64,100.57,100.58,7949800000.0
2008-03-14 04:25:00,100.58,100.6,100.56,100.57,9161300000.0
2008-03-14 04:30:00,100.57,100.62,100.56,100.6,8795200001.0
2008-03-14 04:35:00,100.6,100.6,100.54,100.59,9941199996.0
2008-03-14 04:40:00,100.59,100.595,100.57,100.58,5631900001.0
2008-03-14 04:45:00,100.57,100.6,100.57,100.59,7885100008.0
2008-03-14 04:50:00,100.59,100.75,100.46,100.74,8856300010.0
2008-03-14 04:55:00,100.735,100.74,100.68,100.7,8704399998.0
2008-03-14 05:00:00,100.7,100.73,100.38,100.38,8946300000.0
2008-03-14 05:05:00,100.68,100.68,100.62,100.63,7347600002.0
2008-03-14 05:10:00,100.63,100.64,100.62,100.62,7841200000.0
2008-03-14 05:15:00,100.62,100.63,100.23,100.63,7736700004.0
2008-03-14 05:20:00,100.63,100.63,100.62,100.62,7327600000.0
2008-03-14 05:25:00,100.62,100.62,100.5,100.6,8729900002.0
2008-03-14 05:30:00,100.6,100.67,100.22,100.55,9452899988.0
2008-03-14 05:35:00,100.22,100.59,100.21,100.56,7390194209.0
2008-03-14 05:40:00,100.56,100.58,100.14,100.56,8855399986.0
2008-03-14 05:45:00,100.16,100.55,100.1,100.1,9442000005.0
2008-03-14 05:50:00,100.51,100.52,100.09,100.1,8602941303.0
2008-03-14 05:55:00,100.5,100.51,100.48,100.49,9796599996.0
2008-03-14 06:00:00,100.49,100.49,100.13,100.38,9336699973.0
2008-03-14 06:05:00,100.38,100.42,100.14,100.34,7761250010.0
2008-03-14 06:10:00,100.34,100.36,100.26,100.3,8274199996.0
2008-03-14 06:15:00,100.3,100.33,100.22,100.22,9210499996.0
2008-03-14 06:20:00,100.22,100.25,100.06,100.22,7488000006.0
2008-03-14 06:25:00,100.22,100.27,100.19,100.23,7292699999.0
2008-03-14 06:30:00,100.23,100.27,99.91,99.92,6750100014.0
2008-03-14 06:35:00,100.205,100.22,100.13,100.18,8029900000.0
2008-03-14 06:40:00,100.18,100.18,100.14,100.16,8833599995.0
2008-03-14 06:45:00,100.16,100.18,100.12,100.15,9205999998.0
2008-03-14 06:50:00,100.1,100.18,100.1,100.16,9676000003.0
2008-03-14 06:55:00,100.11,100.14,100.1,100.12,7437100002.0
2008-03-14 07:00:00,100.2,100.22,100.13,100.16,6672300000.0
2008-03-14 07:05:00,100.16,100.19,100.13,100.17,8183900000.0
2008-03-14 07:10:00,100.17,100.23,100.165,100.17,6878300000.0
2008-03-14 07:15:00,100.17,100.18,100.06,100.06,7850199998.0
2008-03-14 07:20:00,100.07,100.35,99.94,99.94,9138400003.0
2008-03-14 07:25:00,99.94,100.01,99.935,99.935,6527300000.0
2008-03-14 07:30:00,99.935,99.96,99.845,99.93,2304700000.0
2008-03-14 07:35:00,99.93,100.045,99.91,100.015,1812800000.0
2008-03-14 07:40:00,100.015,100.16,100.015,100.16,2836400000.0
2008-03-14 07:45:00,100.16,100.18,100.12,100.16,3200499999.0
2008-03-14 07:50:00,100.16,100.185,100.11,100.17,3347700000.0
2008-03-14 07:55:00,100.17,100.21,100.16,100.21,3541400000.0
2008-03-14 08:00:00,100.205,100.27,100.18,100.26,3669600000.0
2008-03-14 08:05:00,100.24,100.36,100.24,100.34,2899100000.0
2008-03-14 08:10:00,100.33,100.41,100.32,100.34,3560500000.0
2008-03-14 08:15:00,100.34,100.365,100.31,100.36,3560400001.0
2008-03-14 08:20:00,100.36,100.37,100.29,100.3,4319900000.0
2008-03-14 08:25:00,100.3,100.31,100.24,100.27,3984500000.0
2008-03-14 08:30:00,100.27,100.34,100.27,100.31,3879700000.0
2008-03-14 08:35:00,100.31,100.33,100.25,100.3,3267200000.0
2008-03-14 08:40:00,100.3,100.34,100.28,100.33,3572700001.0
2008-03-14 08:45:00,100.33,100.36,100.3,100.32,3925700000.0
2008-03-14 08:50:00,100.32,100.39,100.32,100.39,4107600000.0
2008-03-14 08:55:00,100.395,100.435,100.38,100.39,3187500000.0
2008-03-14 09:00:00,100.39,100.405,100.34,100.37,3229400000.0
2008-03-14 09:05:00,100.37,100.41,100.34,100.405,3629500000.0
2008-03-14 09:10:00,100.405,100.48,100.395,100.46,1508800000.0
2008-03-14 09:15:00,100.46,100.465,100.38,100.415,1557300000.0
2008-03-14 09:20:00,100.41,100.44,100.335,100.35,2000000000.0
2008-03-14 09:25:00,100.35,100.38,100.325,100.36,4068599967.0
2008-03-14 09:30:00,100.36,100.37,100.26,100.26,5154281361.0
2008-03-14 09:35:00,100.265,100.41,100.26,100.365,1872500000.0
2008-03-14 09:40:00,100.365,100.41,100.27,100.34,1258200000.0
2008-03-14 09:45:00,100.33,100.34,100.23,100.24,1028700000.0
2008-03-14 09:50:00,100.24,100.28,100.215,100.26,1496800000.0
2008-03-14 09:55:00,100.26,100.35,100.24,100.28,981375431.0
2008-03-14 10:00:00,100.285,100.35,100.27,100.31,351500000.0
2008-03-14 10:05:00,100.31,100.39,100.305,100.33,378700000.0
2008-03-14 10:10:00,100.33,100.38,100.33,100.36,280600000.0
2008-03-14 10:15:00,100.36,100.42,100.33,100.415,1162800000.0
2008-03-14 10:20:00,100.41,100.415,100.34,100.375,1423400000.0
2008-03-14 10:25:00,100.375,100.395,100.35,100.35,1362900000.0
2008-03-14 10:30:00,100.35,100.38,100.35,100.36,981100000.0
2008-03-14 10:35:00,100.36,100.455,100.36,100.45,1263100000.0
2008-03-14 10:40:00,100.45,100.55,100.42,100.51,1512300000.0
2008-03-14 10:45:00,100.51,100.515,100.44,100.49,2221799998.0
2008-03-14 10:50:00,100.49,100.64,100.49,100.62,1909100000.0
2008-03-14 10:55:00,100.62,100.68,100.61,100.64,1870700000.0
2008-03-14 11:00:00,100.64,100.66,100.63,100.63,1871800000.0
2008-03-14 11:05:00,100.63,100.635,100.55,100.58,2224800000.0
2008-03-14 11:10:00,100.58,100.6,100.5,100.54,2287500000.0
2008-03-14 11:15:00,100.54,100.57,100.485,100.505,1895000000.0
2008-03-14 11:20:00,100.505,100.52,100.4,100.41,2153999999.0
2008-03-14 11:25:00,100.41,100.55,100.4,100.54,2076900001.0
2008-03-14 11:30:00,100.545,100.58,100.53,100.565,1848900000.0
2008-03-14 11:35:00,100.565,100.63,100.565,100.6,3391200001.0
2008-03-14 11:40:00,100.6,100.62,100.57,100.57,1555600007.0
2008-03-14 11:45:00,100.57,100.605,100.54,100.565,5021000052.0
2008-03-14 11:50:00,100.565,100.565,100.47,100.48,2847799999.0
2008-03-14 11:55:00,100.48,100.515,100.46,100.505,2126600000.0
2008-03-14 12:00:00,100.505,100.505,100.385,100.44,2413399999.0
2008-03-14 12:05:00,100.44,100.49,100.415,100.49,2410200000.0
2008-03-14 12:10:00,100.49,100.58,100.475,100.555,2197000000.0
2008-03-14 12:15:00,100.555,100.6,100.54,100.55,2436600000.0
2008-03-14 12:20:00,100.55,100.61,100.505,100.57,1845200000.0
2008-03-14 12:25:00,100.575,100.64,100.57,100.61,1358100000.0
2008-03-14 12:30:00,100.61,100.65,100.59,100.625,2091400000.0
2008-03-14 12:35:00,100.625,100.655,100.59,100.64,2051800000.0
2008-03-14 12:40:00,100.64,100.66,100.58,100.6,2004100000.0
2008-03-14 12:45:00,100.6,100.65,100.6,100.635,2814500000.0
2008-03-14 12:50:00,100.635,100.65,100.59,100.61,2252400000.0
2008-03-14 12:55:00,100.61,100.615,100.545,100.55,2003800000.0
2008-03-14 13:00:00,100.55,100.57,100.525,100.54,2817000000.0
2008-03-14 13:05:00,100.54,100.59,100.535,100.58,2602500000.0
2008-03-14 13:10:00,100.58,100.63,100.57,100.61,1492400000.0
2008-03-14 13:15:00,100.61,100.63,100.58,100.62,1873900000.0
2008-03-14 13:20:00,100.62,100.63,100.565,100.615,1808499999.0
2008-03-14 13:25:00,100.615,100.64,100.555,100.57,1582800000.0
2008-03-14 13:30:00,100.57,100.595,100.475,100.53,2031800000.0
2008-03-14 13:35:00,100.53,100.57,100.485,100.57,1838100000.0
2008-03-14 13:40:00,100.57,100.63,100.54,100.59,2061800000.0
2008-03-14 13:45:00,100.59,100.62,100.54,100.55,1865500000.0
2008-03-14 13:50:00,100.55,100.595,100.515,100.54,1668200000.0
2008-03-14 13:55:00,100.54,100.61,100.525,100.575,2620700000.0
2008-03-14 14:00:00,100.575,100.59,100.53,100.55,1840000000.0
2008-03-14 14:05:00,100.55,100.58,100.51,100.55,1771600000.0
2008-03-14 14:10:00,100.55,100.585,100.545,100.57,1874100000.0
2008-03-14 14:15:00,100.57,100.595,100.515,100.57,1714899998.0
2008-03-14 14:20:00,100.57,100.6,100.455,100.51,1926500000.0
2008-03-14 14:25:00,100.51,100.51,100.445,100.475,2023100002.0
2008-03-14 14:30:00,100.475,100.91,100.315,100.7,2425600000.0
2008-03-14 14:35:00,100.7,100.935,100.645,100.92,1943626447.0
2008-03-14 14:40:00,100.92,100.97,100.81,100.97,2610100000.0
2008-03-14 14:45:00,100.975,101.075,100.915,101.0,2582499998.0
2008-03-14 14:50:00,101.0,101.0,100.82,100.845,2398899993.0
2008-03-14 14:55:00,100.845,100.845,100.655,100.78,2046100000.0
2008-03-14 15:00:00,100.775,100.87,100.755,100.78,3862100004.0
2008-03-14 15:05:00,100.78,100.97,100.78,100.9,2466700003.0
2008-03-14 15:10:00,100.895,101.08,100.84,100.925,2073288000.0
2008-03-14 15:15:00,100.935,101.05,100.91,101.05,2305000002.0
2008-03-14 15:20:00,101.05,101.15,100.9,100.925,1853900001.0
2008-03-14 15:25:00,100.93,100.94,100.755,100.84,2508500001.0
2008-03-14 15:30:00,100.84,100.84,100.3,100.33,3576700004.0
2008-03-14 15:35:00,100.33,100.525,100.265,100.41,1827800000.0
2008-03-14 15:40:00,100.41,100.53,100.37,100.46,2401699997.0
2008-03-14 15:45:00,100.46,100.47,100.1,100.15,1885400001.0
2008-03-14 15:50:00,100.155,100.23,99.93,100.02,1896200001.0
2008-03-14 15:55:00,100.03,100.16,99.85,99.85,2628100000.0
2008-03-14 16:00:00,99.85,99.86,99.56,99.62,1908999998.0
2008-03-14 16:05:00,99.62,100.2,99.615,100.18,2558784000.0
2008-03-14 16:10:00,100.185,100.185,99.86,100.03,2375199996.0
2008-03-14 16:15:00,100.035,100.18,99.95,100.03,725418000.0
2008-03-14 16:20:00,100.03,100.205,99.93,100.155,2718000002.0
2008-03-14 16:25:00,100.16,100.165,99.95,100.0,3205899998.0
2008-03-14 16:30:00,100.0,100.125,99.95,100.015,3588449998.0
2008-03-14 16:35:00,100.02,100.05,99.96,99.97,4022600002.0
2008-03-14 16:40:00,99.97,100.04,99.85,99.955,4782199999.0
2008-03-14 16:45:00,99.955,100.08,99.93,100.04,4944300002.0
2008-03-14 16:50:00,100.04,100.12,100.01,100.08,5247800001.0
2008-03-14 16:55:00,100.08,100.18,100.05,100.14,4790399998.0
2008-03-14 17:00:00,100.14,100.22,100.08,100.18,3710700002.0
2008-03-14 17:05:00,100.17,100.4,100.16,100.33,3484999999.0
2008-03-14 17:10:00,100.33,100.38,100.21,100.22,3718099999.0
2008-03-14 17:15:00,100.225,100.24,100.12,100.19,4572599999.0
2008-03-14 17:20:00,100.19,100.31,100.12,100.13,4742800001.0
2008-03-14 17:25:00,100.13,100.22,100.11,100.19,5543688000.0
2008-03-14 17:30:00,100.19,100.23,100.16,100.19,5416550002.0
2008-03-14 17:35:00,100.195,100.25,100.16,100.21,4781199999.0
2008-03-14 17:40:00,100.21,100.35,100.17,100.35,5039999997.0
2008-03-14 17:45:00,100.35,100.45,100.2,100.29,3565000002.0
2008-03-14 17:50:00,100.29,100.31,100.18,100.21,3897098002.0
2008-03-14 17:55:00,100.2,100.24,100.095,100.195,3768500001.0
2008-03-14 18:00:00,100.19,100.27,100.14,100.15,3403731736.0
2008-03-14 18:05:00,100.15,100.18,100.11,100.14,3552400000.0
2008-03-14 18:10:00,100.14,100.26,100.135,100.26,4928000001.0
2008-03-14 18:15:00,100.26,100.26,100.17,100.2,3499099999.0
2008-03-14 18:20:00,100.2,100.2,100.13,100.165,3451399999.0
2008-03-14 18:25:00,100.165,100.21,100.1,100.125,2796900000.0
2008-03-14 18:30:00,100.125,100.21,100.105,100.19,2524999999.0
2008-03-14 18:35:00,100.195,100.21,100.06,100.06,3319199999.0
2008-03-14 18:40:00,100.06,100.105,99.93,99.97,2887300000.0
2008-03-14 18:45:00,99.97,100.08,99.96,100.08,2322800001.0
2008-03-14 18:50:00,100.08,100.16,100.08,100.11,3720099999.0
2008-03-14 18:55:00,100.11,100.12,100.065,100.07,3284999999.0
2008-03-14 19:00:00,100.07,100.15,100.01,100.065,4549000001.0
2008-03-14 19:05:00,100.065,100.105,100.02,100.1,2849600000.0
2008-03-14 19:10:00,100.1,100.11,100.02,100.05,3343500001.0
2008-03-14 19:15:00,100.05,100.14,100.03,100.105,3388500000.0
2008-03-14 19:20:00,100.105,100.11,99.975,100.025,2520700000.0
2008-03-14 19:25:00,100.03,100.045,99.85,99.855,3229300000.0
2008-03-14 19:30:00,99.865,99.89,99.83,99.83,3321000000.0
2008-03-14 19:35:00,99.835,99.9,99.74,99.74,3081100000.0
2008-03-14 19:40:00,99.74,99.75,99.58,99.64,2256400000.0
2008-03-14 19:45:00,99.64,99.74,99.595,99.705,3198800001.0
2008-03-14 19:50:00,99.705,99.76,99.675,99.74,2717099998.0
2008-03-14 19:55:00,99.74,99.815,99.685,99.685,3079400000.0
2008-03-14 20:00:00,99.675,99.73,99.645,99.72,3469491081.0
2008-03-14 20:05:00,99.72,99.73,99.67,99.69,2728700000.0
2008-03-14 20:10:00,99.69,99.7,99.615,99.64,3229600000.0
2008-03-14 20:15:00,99.64,99.64,99.53,99.53,2268700000.0
2008-03-14 20:20:00,99.53,99.56,99.26,99.37,3178800000.0
2008-03-14 20:25:00,99.37,99.405,99.145,99.26,3921499984.0
2008-03-14 20:30:00,99.26,99.265,99.08,99.15,3506700001.0
2008-03-14 20:35:00,99.16,99.17,98.89,99.05,2892381828.0
2008-03-14 20:40:00,99.05,99.36,99.04,99.32,3067000000.0
2008-03-14 20:45:00,99.32,99.32,99.1,99.13,2650500000.0
2008-03-14 20:50:00,99.13,99.22,99.1,99.17,2231150000.0
2008-03-14 20:55:00,99.17,99.22,99.15,99.2,2664700000.0
2008-03-14 21:00:00,99.2,99.22,99.15,99.18,2626500000.0
2008-03-14 21:05:00,99.18,99.23,99.15,99.225,3760900000.0
2008-03-14 21:10:00,99.225,99.34,99.225,99.31,2356700000.0
2008-03-14 21:15:00,99.31,99.45,99.28,99.39,2127100000.0
2008-03-14 21:20:00,99.39,99.47,99.39,99.455,3729100000.0
2008-03-14 21:25:00,99.455,99.61,99.455,99.57,5461800000.0
2008-03-14 21:30:00,99.56,99.57,99.26,99.33,4834500002.0
2008-03-14 21:35:00,99.33,99.44,99.29,99.36,6219500001.0
2008-03-14 21:40:00,99.36,99.36,99.205,99.21,5171200000.0
2008-03-14 21:45:00,99.21,99.24,99.15,99.21,4293100000.0
2008-03-14 21:50:00,99.21,99.26,99.18,99.23,4184200000.0
2008-03-14 21:55:00,99.235,99.32,99.23,99.31,6408299998.0
2008-03-14 22:00:00,99.31,99.34,99.23,99.25,5947100000.0
2008-03-14 22:05:00,99.25,99.28,99.25,99.26,6597600000.0
2008-03-14 22:10:00,99.26,99.28,99.24,99.24,7556100000.0
2008-03-14 22:15:00,99.24,99.27,99.24,99.25,7440200000.0
2008-03-14 22:20:00,99.25,99.27,99.2,99.22,4943400000.0
2008-03-14 22:25:00,99.22,99.22,99.16,99.17,4914700000.0
2008-03-14 22:30:00,99.17,99.17,98.99,99.05,7486600000.0
2008-03-14 22:35:00,99.05,99.15,99.02,99.14,6490700000.0
2008-03-14 22:40:00,99.14,99.24,99.06,99.2,3548600000.0
2008-03-14 22:45:00,99.2,99.23,99.18,99.18,3606900000.0
2008-03-14 22:50:00,99.18,99.19,99.08,99.085,1791100000.0
2008-03-14 22:55:00,99.085,99.115,98.99,99.02,3820900000.0
2008-03-17 00:00:00,98.47,98.5,98.25,98.33,2966099998.0
2008-03-17 00:05:00,98.33,98.38,98.06,98.14,2316400000.0
2008-03-17 00:10:00,98.14,98.38,98.14,98.27,3400500000.0
2008-03-17 00:15:00,98.27,98.32,98.13,98.22,4394700000.0
2008-03-17 00:20:00,98.22,98.28,98.16,98.25,4855300000.0
2008-03-17 00:25:00,98.25,98.29,98.14,98.15,7037600012.0
2008-03-17 00:30:00,98.15,98.25,98.12,98.21,4996600005.0
2008-03-17 00:35:00,98.21,98.275,98.18,98.27,4305000000.0
2008-03-17 00:40:00,98.27,98.415,98.26,98.365,3219199999.0
2008-03-17 00:45:00,98.36,98.47,98.34,98.43,3236499999.0
2008-03-17 00:50:00,98.43,98.64,98.43,98.63,3086499998.0
2008-03-17 00:55:00,98.63,98.725,98.57,98.72,4634400000.0
2008-03-17 01:00:00,98.72,98.74,98.35,98.38,3466100000.0
2008-03-17 01:05:00,98.38,98.535,98.35,98.51,5055900000.0
2008-03-17 01:10:00,98.51,98.97,98.35,98.64,3713199996.0
2008-03-17 01:15:00,98.63,99.06,98.41,99.06,3586200000.0
2008-03-17 01:20:00,99.055,99.09,98.82,98.87,4539199999.0
2008-03-17 01:25:00,98.87,98.99,98.78,98.96,5247700000.0
2008-03-17 01:30:00,98.96,98.97,98.8,98.81,3926100000.0
2008-03-17 01:35:00,98.81,98.82,98.45,98.49,5223499999.0
2008-03-17 01:40:00,98.49,98.72,98.45,98.45,5099300000.0
2008-03-17 01:45:00,98.45,98.48,98.2,98.345,3911000000.0
2008-03-17 01:50:00,98.345,98.345,98.17,98.21,5539500003.0
2008-03-17 01:55:00,98.2,98.25,98.12,98.15,6379550000.0
2008-03-17 02:00:00,98.15,98.18,97.99,98.115,5762400000.0
2008-03-17 02:05:00,98.115,98.115,97.71,97.95,3381600000.0
2008-03-17 02:10:00,97.95,98.025,97.87,97.925,5088649988.0
2008-03-17 02:15:00,97.925,97.945,97.74,97.8,5498000001.0
2008-03-17 02:20:00,97.8,97.91,97.41,97.56,5441149992.0
2008-03-17 02:25:00,97.56,97.59,96.82,96.85,2932900000.0
2008-03-17 02:30:00,96.85,96.95,96.55,96.85,3793600000.0
2008-03-17 02:35:00,96.86,97.07,96.855,96.96,3932400000.0
2008-03-17 02:40:00,96.96,97.18,96.91,97.15,4761500000.0
2008-03-17 02:45:00,97.15,97.435,97.12,97.43,4975600000.0
2008-03-17 02:50:00,97.43,97.54,97.41,97.49,4979000000.0
2008-03-17 02:55:00,97.49,97.49,96.87,97.23,3181700000.0
2008-03-17 03:00:00,97.23,97.27,97.03,97.16,6504149999.0
2008-03-17 03:05:00,97.16,97.29,97.13,97.28,6031700000.0
2008-03-17 03:10:00,97.28,97.37,96.87,97.34,7427399991.0
2008-03-17 03:15:00,97.34,97.37,96.71,96.72,6158500000.0
2008-03-17 03:20:00,97.25,97.26,97.115,97.16,6207000000.0
2008-03-17 03:25:00,97.15,97.24,97.03,97.12,6648700002.0
2008-03-17 03:30:00,97.12,97.12,96.975,97.0,7697400000.0
2008-03-17 03:35:00,97.0,97.02,96.17,96.82,7144000000.0
2008-03-17 03:40:00,96.82,97.03,96.82,96.995,4902340000.0
2008-03-17 03:45:00,96.995,97.09,96.94,97.08,7397000000.0
2008-03-17 03:50:00,97.08,97.13,96.95,97.01,7575400000.0
2008-03-17 03:55:00,96.12,97.03,96.11,97.0,7692399976.0
2008-03-17 04:00:00,97.0,97.01,96.86,96.91,5941400013.0
2008-03-17 04:05:00,96.3,96.97,96.3,96.94,6915699976.0
2008-03-17 04:10:00,96.94,96.95,96.86,96.9,4282700000.0
2008-03-17 04:15:00,96.9,96.91,96.7,96.71,5577850000.0
2008-03-17 04:20:00,96.71,96.71,95.77,95.8,1884900000.0
2008-03-17 04:25:00,95.83,96.03,95.71,95.9,2229400000.0
2008-03-17 04:30:00,95.9,96.06,95.83,96.01,1685000000.0
2008-03-17 04:35:00,96.01,96.74,95.95,96.37,2388600000.0
2008-03-17 04:40:00,96.37,96.44,96.15,96.17,2188700000.0
2008-03-17 04:45:00,96.17,96.26,96.16,96.26,2085600000.0
2008-03-17 04:50:00,96.26,96.3,96.1,96.14,1715400000.0
2008-03-17 04:55:00,96.11,96.28,96.11,96.28,2729400000.0
2008-03-17 05:00:00,96.27,96.49,96.15,96.32,1744100000.0
2008-03-17 05:05:00,96.32,96.56,96.29,96.545,3384900000.0
2008-03-17 05:10:00,96.54,96.57,96.46,96.55,2630950771.0
2008-03-17 05:15:00,96.55,96.65,96.48,96.48,3896300000.0
2008-03-17 05:20:00,96.48,96.51,96.32,96.34,4884500000.0
2008-03-17 05:25:00,96.34,96.44,96.32,96.42,4608900000.0
2008-03-17 05:30:00,96.42,96.54,96.36,96.43,5196900000.0
2008-03-17 05:35:00,96.43,96.47,96.36,96.37,5852100000.0
2008-03-17 05:40:00,96.37,96.56,96.37,96.56,6144700000.0
2008-03-17 05:45:00,96.56,96.59,96.45,96.46,5302750000.0
2008-03-17 05:50:00,96.46,96.63,96.44,96.61,5282870560.0
2008-03-17 05:55:00,96.6,96.74,96.57,96.72,6904450000.0
2008-03-17 06:00:00,96.72,96.84,96.72,96.81,5649600001.0
2008-03-17 06:05:00,96.805,97.03,96.76,96.93,5372500000.0
2008-03-17 06:10:00,96.93,97.15,96.93,96.97,3650300000.0
2008-03-17 06:15:00,96.97,96.97,96.72,96.76,4833700000.0
2008-03-17 06:20:00,96.76,96.88,96.74,96.85,6698700000.0
2008-03-17 06:25:00,96.85,96.97,96.85,96.95,6718700000.0
2008-03-17 06:30:00,96.95,97.0,96.92,96.95,4296400000.0
2008-03-17 06:35:00,96.95,97.04,96.94,96.96,4841500000.0
2008-03-17 06:40:00,96.96,97.03,96.95,97.03,7446700000.0
2008-03-17 06:45:00,97.02,97.04,96.74,96.99,6438500000.0
2008-03-17 06:50:00,96.99,97.04,96.89,97.03,6541700000.0
2008-03-17 06:55:00,97.03,97.11,97.03,97.06,5728199999.0
2008-03-17 07:00:00,97.06,97.075,96.97,96.98,5946800000.0
2008-03-17 07:05:00,96.98,97.065,96.98,97.04,3397699999.0
2008-03-17 07:10:00,97.04,97.07,97.0,97.01,4853899997.0
2008-03-17 07:15:00,97.01,97.28,96.81,96.82,6107100000.0
2008-03-17 07:20:00,96.82,96.85,96.6,96.61,3317700001.0
2008-03-17 07:25:00,96.61,96.68,96.61,96.68,4335700000.0
2008-03-17 07:30:00,96.68,96.8,96.66,96.78,3838800000.0
2008-03-17 07:35:00,96.76,97.07,96.75,96.84,7292700002.0
2008-03-17 07:40:00,96.84,96.89,96.78,96.78,6266900000.0
2008-03-17 07:45:00,96.78,96.84,96.725,96.83,4121000001.0
2008-03-17 07:50:00,96.83,96.955,96.83,96.88,5459500000.0
2008-03-17 07:55:00,96.88,96.94,96.83,96.93,4946800001.0
2008-03-17 08:00:00,96.93,96.99,96.9,96.97,4756500000.0
2008-03-17 08:05:00,96.97,97.14,96.97,97.13,5093200001.0
2008-03-17 08:10:00,97.13,97.255,97.05,97.25,4443300001.0
2008-03-17 08:15:00,97.25,97.29,97.19,97.2,5146600000.0
2008-03-17 08:20:00,97.2,97.22,97.15,97.215,4063699999.0
2008-03-17 08:25:00,97.215,97.325,97.21,97.31,1831500000.0
2008-03-17 08:30:00,97.31,97.33,97.2,97.205,2004100000.0
2008-03-17 08:35:00,97.205,97.205,96.98,97.055,1608700000.0
2008-03-17 08:40:00,97.055,97.11,96.99,97.065,2075000001.0
2008-03-17 08:45:00,97.065,97.105,97.045,97.06,1337800000.0
2008-03-17 08:50:00,97.05,97.165,97.04,97.14,1558200000.0
2008-03-17 08:55:00,97.14,97.235,97.13,97.15,1728600000.0
2008-03-17 09:00:00,97.15,97.245,97.13,97.21,1481400000.0
2008-03-17 09:05:00,97.215,97.225,96.88,96.98,3330000000.0
2008-03-17 09:10:00,96.98,97.12,96.95,97.1,1838459001.0
2008-03-17 09:15:00,97.1,97.31,97.1,97.28,1721600000.0
2008-03-17 09:20:00,97.28,97.305,97.16,97.2,2084699998.0
2008-03-17 09:25:00,97.2,97.31,97.155,97.165,2080300001.0
2008-03-17 09:30:00,97.16,97.29,97.16,97.28,5021450003.0
2008-03-17 09:35:00,97.28,97.54,97.275,97.39,2419399996.0
2008-03-17 09:40:00,97.39,97.41,97.265,97.32,3184800005.0
2008-03-17 09:45:00,97.32,97.5,97.29,97.475,1573999997.0
2008-03-17 09:50:00,97.47,97.47,97.06,97.14,1100500009.0
2008-03-17 09:55:00,97.13,97.15,97.0,97.09,1740500015.0
2008-03-17 10:00:00,97.08,97.35,97.07,97.28,2966300004.0
2008-03-17 10:05:00,97.28,97.28,97.02,97.16,4878398316.0
2008-03-17 10:10:00,97.16,97.22,96.83,97.0,3625099998.0
2008-03-17 10:15:00,97.0,97.1,96.98,97.09,2438299999.0
2008-03-17 10:20:00,97.09,97.2,97.09,97.19,2326799999.0
2008-03-17 10:25:00,97.19,97.36,97.19,97.29,3710300010.0
2008-03-17 10:30:00,97.28,97.325,97.21,97.25,4403399991.0
2008-03-17 10:35:00,97.25,97.27,97.16,97.21,5787199999.0
2008-03-17 10:40:00,97.21,97.26,97.17,97.19,5874000000.0
2008-03-17 10:45:00,97.19,97.22,97.12,97.13,3363699998.0
2008-03-17 10:50:00,97.13,97.16,97.045,97.14,2221400002.0
2008-03-17 10:55:00,97.14,97.17,97.005,97.14,2219213039.0
2008-03-17 11:00:00,97.14,97.16,97.03,97.08,1461900002.0
2008-03-17 11:05:00,97.08,97.08,96.91,96.93,1324200001.0
2008-03-17 11:10:00,96.94,96.94,96.66,96.76,1931850002.0
2008-03-17 11:15:00,96.76,96.76,96.57,96.71,3008900007.0
2008-03-17 11:20:00,96.71,96.865,96.69,96.865,4494800020.0
2008-03-17 11:25:00,96.86,96.94,96.86,96.895,1789100000.0
2008-03-17 11:30:00,96.895,97.08,96.895,97.06,2385400000.0
2008-03-17 11:35:00,97.07,97.115,96.975,96.98,2619800002.0
2008-03-17 11:40:00,96.98,97.115,96.91,97.05,2658300000.0
2008-03-17 11:45:00,97.04,97.09,96.92,96.955,1528300002.0
2008-03-17 11:50:00,96.96,97.055,96.955,97.02,1187100001.0
2008-03-17 11:55:00,97.015,97.075,96.955,97.04,2297800001.0
2008-03-17 12:00:00,97.04,97.15,97.0,97.075,1368900000.0
2008-03-17 12:05:00,97.075,97.255,97.065,97.15,1382200001.0
2008-03-17 12:10:00,97.15,97.17,97.03,97.05,1844800000.0
2008-03-17 12:15:00,97.05,97.08,96.98,96.98,3938900000.0
2008-03-17 12:20:00,96.98,96.995,96.92,96.97,2793000004.0
2008-03-17 12:25:00,96.97,96.98,96.83,96.85,5303300003.0
2008-03-17 12:30:00,96.85,96.88,96.76,96.875,5041149999.0
2008-03-17 12:35:00,96.875,96.89,96.78,96.825,3656710650.0
2008-03-17 12:40:00,96.825,96.825,96.67,96.68,4785515204.0
2008-03-17 12:45:00,96.675,96.69,96.43,96.565,3543699995.0
2008-03-17 12:50:00,96.565,96.635,96.45,96.48,3997400000.0
2008-03-17 12:55:00,96.48,96.49,96.26,96.34,3716149996.0
2008-03-17 13:00:00,96.34,96.5,96.335,96.44,5001200000.0
2008-03-17 13:05:00,96.44,96.9,96.395,96.46,7249500009.0
2008-03-17 13:10:00,96.46,96.62,96.41,96.62,3969690585.0
2008-03-17 13:15:00,96.62,96.64,96.52,96.53,5607100000.0
2008-03-17 13:20:00,96.53,96.6,96.52,96.54,5080900000.0
2008-03-17 13:25:00,96.54,96.57,96.34,96.37,6771900011.0
2008-03-17 13:30:00,96.37,96.38,96.27,96.34,5245800000.0
2008-03-17 13:35:00,96.34,96.4,96.33,96.34,7954600004.0
2008-03-17 13:40:00,96.34,96.51,96.34,96.445,5258600000.0
2008-03-17 13:45:00,96.445,96.85,96.44,96.585,5888599997.0
2008-03-17 13:50:00,96.585,96.65,96.54,96.54,4725599981.0
2008-03-17 13:55:00,96.535,96.7,96.51,96.61,3798010855.0
2008-03-17 14:00:00,96.61,96.9,96.61,96.86,4149100693.0
2008-03-17 14:05:00,96.86,96.94,96.85,96.87,5310499999.0
2008-03-17 14:10:00,96.87,96.88,96.695,96.72,4705354024.0
2008-03-17 14:15:00,96.72,96.83,96.7,96.76,5648399998.0
2008-03-17 14:20:00,96.755,96.78,96.65,96.73,5928399997.0
2008-03-17 14:25:00,96.73,96.78,96.67,96.76,5265099998.0
2008-03-17 14:30:00,96.76,96.78,96.65,96.74,5456200000.0
2008-03-17 14:35:00,96.75,96.77,96.66,96.7,5731999999.0
2008-03-17 14:40:00,96.7,96.82,96.68,96.81,6158200000.0
2008-03-17 14:45:00,96.81,96.9,96.78,96.78,5622300001.0
2008-03-17 14:50:00,96.78,97.03,96.76,96.975,4568800000.0
2008-03-17 14:55:00,96.98,97.09,96.87,96.895,2545100003.0
2008-03-17 15:00:00,96.89,96.94,96.83,96.86,2447799999.0
2008-03-17 15:05:00,96.86,96.905,96.83,96.89,4427300001.0
2008-03-17 15:10:00,96.89,96.89,96.74,96.74,6257199994.0
2008-03-17 15:15:00,96.71,97.04,96.655,97.03,4451200008.0
2008-03-17 15:20:00,97.03,97.055,96.845,96.895,4040700003.0
2008-03-17 15:25:00,96.895,96.97,96.815,96.845,3872600008.0
2008-03-17 15:30:00,96.845,97.03,96.83,96.95,8254799997.0
2008-03-17 15:35:00,96.95,97.325,96.94,97.18,3356026022.0
2008-03-17 15:40:00,97.18,97.23,97.07,97.07,5451346427.0
2008-03-17 15:45:00,97.07,97.115,96.96,97.06,5737399994.0
2008-03-17 15:50:00,97.06,97.29,97.06,97.21,10040799941.0
2008-03-17 15:55:00,97.2,97.21,97.04,97.07,10170399957.0
2008-03-17 16:00:00,97.08,97.145,97.0,97.05,7184699983.0
2008-03-17 16:05:00,97.05,97.15,96.89,97.1,8721999991.0
2008-03-17 16:10:00,97.05,97.18,97.01,97.09,7899799999.0
2008-03-17 16:15:00,97.09,97.1,97.01,97.08,6077899999.0
2008-03-17 16:20:00,97.08,97.18,96.92,97.16,8597299998.0
2008-03-17 16:25:00,96.89,97.43,96.89,97.31,8497500002.0
2008-03-17 16:30:00,97.31,97.38,97.06,97.08,5542549997.0
2008-03-17 16:35:00,97.075,97.17,97.0,97.17,6446400002.0
2008-03-17 16:40:00,97.17,97.3,97.08,97.13,8171899996.0
2008-03-17 16:45:00,97.23,97.26,97.11,97.14,8228400002.0
2008-03-17 16:50:00,97.2,97.3,97.06,97.08,7759899999.0
2008-03-17 16:55:00,97.07,97.25,96.95,97.1,8064499998.0
2008-03-17 17:00:00,97.1,97.16,97.07,97.08,7594600002.0
2008-03-17 17:05:00,97.08,97.15,97.06,97.11,5291099996.0
2008-03-17 17:10:00,96.9,97.01,96.88,96.95,8144000030.0
2008-03-17 17:15:00,96.96,97.02,96.83,96.89,7532700020.0
2008-03-17 17:20:00,96.89,96.995,96.88,96.89,6526199996.0
2008-03-17 17:25:00,96.89,96.93,96.73,96.79,7212799998.0
2008-03-17 17:30:00,96.77,96.87,96.76,96.79,8013700000.0
2008-03-17 17:35:00,96.77,96.98,96.76,96.97,6285500000.0
2008-03-17 17:40:00,96.97,97.405,96.97,97.085,2470899999.0
2008-03-17 17:45:00,97.085,97.2,97.03,97.12,3741299997.0
2008-03-17 17:50:00,97.12,97.17,97.07,97.09,3233400013.0
2008-03-17 17:55:00,97.09,97.09,96.86,96.885,5911800009.0
2008-03-17 18:00:00,96.88,96.91,96.8,96.89,7743199991.0
2008-03-17 18:05:00,96.95,96.96,96.85,96.915,7096199972.0
2008-03-17 18:10:00,96.915,97.02,96.89,96.955,4653400000.0
2008-03-17 18:15:00,96.955,96.98,96.92,96.93,6673999996.0
2008-03-17 18:20:00,96.93,96.94,96.77,96.775,7584799996.0
2008-03-17 18:25:00,96.775,96.79,96.69,96.77,6342800002.0
2008-03-17 18:30:00,96.9,96.93,96.77,96.77,9879400019.0
2008-03-17 18:35:00,96.78,96.895,96.76,96.885,6917999993.0
2008-03-17 18:40:00,96.885,96.92,96.83,96.855,5004049998.0
2008-03-17 18:45:00,96.855,96.895,96.85,96.88,5233200000.0
2008-03-17 18:50:00,96.88,97.01,96.87,96.9,7833600002.0
2008-03-17 18:55:00,97.01,97.04,96.91,96.97,7918799996.0
2008-03-17 19:00:00,96.97,97.01,96.96,96.96,6082600001.0
2008-03-17 19:05:00,96.96,96.98,96.89,96.89,5910550001.0
2008-03-17 19:10:00,96.89,96.93,96.87,96.91,6823500002.0
2008-03-17 19:15:00,96.91,96.94,96.875,96.91,6815900002.0
2008-03-17 19:20:00,96.91,96.91,96.81,96.87,6547200000.0
2008-03-17 19:25:00,96.87,96.9,96.77,96.9,6642300003.0
2008-03-17 19:30:00,96.9,96.94,96.89,96.93,7118600002.0
2008-03-17 19:35:00,96.93,96.98,96.88,96.89,7373199997.0
2008-03-17 19:40:00,96.89,96.95,96.88,96.95,7656000000.0
2008-03-17 19:45:00,96.95,97.03,96.94,97.02,6514799996.0
2008-03-17 19:50:00,97.02,97.04,96.965,97.03,4555300000.0
2008-03-17 19:55:00,97.03,97.125,97.015,97.12,4521399999.0
2008-03-17 20:00:00,97.12,97.27,97.11,97.265,6526300002.0
2008-03-17 20:05:00,97.42,97.56,97.25,97.26,8136700007.0
2008-03-17 20:10:00,97.26,97.26,97.06,97.115,5200300000.0
2008-03-17 20:15:00,97.115,97.23,97.07,97.2,4439799998.0
2008-03-17 20:20:00,97.2,97.31,97.19,97.205,6240399999.0
2008-03-17 20:25:00,97.21,97.23,97.19,97.2,4453600003.0
2008-03-17 20:30:00,97.2,97.3,97.175,97.29,3989600000.0
2008-03-17 20:35:00,97.29,97.39,97.28,97.37,4761400000.0
2008-03-17 20:40:00,97.37,97.5,97.35,97.43,7650300011.0
2008-03-17 20:45:00,97.43,97.68,97.36,97.36,6320299996.0
2008-03-17 20:50:00,97.37,97.43,97.35,97.37,6056099999.0
2008-03-17 20:55:00,97.37,97.46,97.355,97.41,6444399998.0
2008-03-17 21:00:00,97.42,97.45,97.355,97.42,5759499999.0
2008-03-17 21:05:00,97.415,97.56,97.405,97.48,5880200001.0
2008-03-17 21:10:00,97.48,97.51,97.45,97.5,6134400000.0
2008-03-17 21:15:00,97.495,97.52,97.44,97.45,4603700001.0
2008-03-17 21:20:00,97.45,97.54,97.44,97.5,5451099998.0
2008-03-17 21:25:00,97.5,97.66,97.5,97.59,5722600000.0
2008-03-17 21:30:00,97.6,97.69,97.59,97.67,6562500002.0
2008-03-17 21:35:00,97.67,97.745,97.65,97.67,5195100000.0
2008-03-17 21:40:00,97.67,97.69,97.645,97.69,5475300001.0
2008-03-17 21:45:00,97.69,97.7,97.59,97.63,5786499999.0
2008-03-17 21:50:00,97.63,97.65,97.5,97.54,5498000001.0
2008-03-17 21:55:00,97.53,97.54,97.395,97.4,5231200000.0
2008-03-17 22:00:00,97.395,97.4,97.285,97.285,4561000000.0
2008-03-17 22:05:00,97.285,97.38,97.28,97.35,4401900000.0
2008-03-17 22:10:00,97.35,97.37,97.32,97.34,5326300000.0
2008-03-17 22:15:00,97.34,97.39,97.3,97.31,4742800000.0
2008-03-17 22:20:00,97.31,97.34,97.28,97.3,4410500000.0
2008-03-17 22:25:00,97.3,97.34,97.285,97.34,6230999997.0
2008-03-17 22:30:00,97.34,97.35,97.32,97.34,8087299997.0
2008-03-17 22:35:00,97.34,97.35,97.295,97.305,4441100000.0
2008-03-17 22:40:00,97.305,97.405,97.3,97.405,4785899999.0
2008-03-17 22:45:00,97.405,97.52,97.39,97.455,3894700001.0
2008-03-17 22:50:00,97.46,97.46,97.335,97.375,1954900000.0
2008-03-17 22:55:00,97.375,97.375,97.29,97.29,3951600000.0
2008-03-17 23:00:00,97.29,97.355,97.28,97.35,4984400000.0
2008-03-17 23:05:00,97.35,97.41,97.34,97.39,2192000000.0
2008-03-17 23:10:00,97.39,97.435,97.39,97.39,4946400000.0
2008-03-17 23:15:00,97.39,97.41,97.35,97.39,1799600000.0
2008-03-17 23:20:00,97.39,97.39,97.35,97.37,3349600000.0
2008-03-17 23:25:00,97.37,97.44,97.37,97.43,5250900000.0
2008-03-17 23:30:00,97.43,97.565,97.41,97.53,5346700000.0
2008-03-17 23:35:00,97.53,97.55,97.47,97.47,3540600000.0
2008-03-17 23:40:00,97.47,97.48,97.4,97.44,3087500000.0
2008-03-17 23:45:00,97.44,97.45,97.225,97.24,7035300016.0
2008-03-17 23:50:00,97.24,97.27,97.24,97.26,3966899997.0
2008-03-17 23:55:00,97.26,97.42,97.26,97.37,9641599912.0
2008-03-18 00:00:00,97.31,97.38,97.31,97.36,9256800126.0
2008-03-18 00:05:00,97.47,97.53,97.47,97.52,5337900072.0
2008-03-18 00:10:00,97.52,97.56,97.5,97.545,4805899949.0
2008-03-18 00:15:00,97.545,97.56,97.38,97.41,8731999996.0
2008-03-18 00:20:00,97.52,97.52,97.46,97.47,6860900001.0
2008-03-18 00:25:00,97.47,97.48,97.42,97.43,6440199989.0
2008-03-18 00:30:00,97.43,97.45,97.4,97.45,7246500000.0
2008-03-18 00:35:00,97.45,97.45,97.345,97.41,8150499997.0
2008-03-18 00:40:00,97.42,97.44,97.37,97.37,5667099991.0
2008-03-18 00:45:00,97.38,97.56,97.37,97.54,7315600000.0
2008-03-18 00:50:00,97.54,97.54,97.17,97.18,6717400000.0
2008-03-18 00:55:00,97.43,97.43,97.12,97.37,9096399953.0
2008-03-18 01:00:00,97.37,97.37,97.345,97.36,4329700000.0
2008-03-18 01:05:00,97.36,97.36,97.31,97.32,3957200000.0
2008-03-18 01:10:00,97.32,97.4,97.32,97.36,8470099996.0
2008-03-18 01:15:00,97.29,97.29,97.12,97.21,9060000000.0
2008-03-18 01:20:00,97.2,97.41,97.18,97.21,8066300000.0
2008-03-18 01:25:00,97.4,97.45,97.23,97.44,5980300002.0
2008-03-18 01:30:00,97.44,97.44,97.4,97.41,6251099998.0
2008-03-18 01:35:00,97.41,97.45,97.355,97.42,5775000000.0
2008-03-18 01:40:00,97.42,97.43,97.36,97.37,4623100000.0
2008-03-18 01:45:00,97.37,97.37,97.25,97.26,6900800001.0
2008-03-18 01:50:00,97.26,97.26,97.15,97.18,5356800002.0
2008-03-18 01:55:00,97.18,97.18,97.06,97.1,3779800000.0
2008-03-18 02:00:00,97.11,97.16,97.07,97.14,5042700000.0
2008-03-18 02:05:00,97.14,97.24,97.13,97.21,7057799994.0
2008-03-18 02:10:00,97.2,97.34,97.17,97.31,6611399995.0
2008-03-18 02:15:00,97.31,97.31,97.12,97.22,5465900000.0
2008-03-18 02:20:00,97.22,97.225,97.15,97.22,5599100000.0
2008-03-18 02:25:00,97.22,97.28,97.2,97.205,4486700000.0
2008-03-18 02:30:00,97.205,97.23,97.13,97.17,4471350000.0
2008-03-18 02:35:00,97.17,97.17,96.97,96.99,5417800000.0
2008-03-18 02:40:00,96.99,97.1,96.85,97.09,6154099998.0
2008-03-18 02:45:00,96.88,96.99,96.88,96.92,6282750003.0
2008-03-18 02:50:00,96.92,97.03,96.9,96.98,4146400000.0
2008-03-18 02:55:00,96.98,97.07,96.98,97.06,5854200005.0
2008-03-18 03:00:00,97.06,97.08,97.02,97.06,5388500000.0
2008-03-18 03:05:00,97.06,97.24,97.05,97.2,5197400000.0
2008-03-18 03:10:00,97.2,97.2,97.14,97.16,3850300000.0
2008-03-18 03:15:00,97.16,97.17,97.08,97.09,5048100000.0
2008-03-18 03:20:00,97.09,97.09,97.02,97.03,4821600000.0
2008-03-18 03:25:00,97.03,97.07,96.99,97.05,4796600000.0
2008-03-18 03:30:00,97.05,97.05,96.955,96.98,6149500023.0
2008-03-18 03:35:00,96.98,96.99,96.945,96.96,7194400019.0
2008-03-18 03:40:00,96.96,97.11,96.95,97.1,5657100000.0
2008-03-18 03:45:00,97.1,97.14,97.05,97.07,6275200001.0
2008-03-18 03:50:00,97.07,97.18,97.07,97.12,5269000002.0
2008-03-18 03:55:00,97.12,97.145,97.105,97.125,5012200000.0
2008-03-18 04:00:00,97.13,97.2,97.13,97.15,3907699999.0
2008-03-18 04:05:00,97.15,97.24,97.15,97.19,3932500001.0
2008-03-18 04:10:00,97.19,97.23,97.165,97.165,5398000000.0
2008-03-18 04:15:00,97.165,97.18,97.135,97.17,3295700000.0
2008-03-18 04:20:00,97.17,97.25,97.16,97.25,6556800000.0
2008-03-18 04:25:00,97.25,97.25,97.14,97.18,4372200000.0
2008-03-18 04:30:00,97.18,97.18,97.12,97.15,5141300003.0
2008-03-18 04:35:00,97.15,97.16,97.12,97.12,5606800000.0
2008-03-18 04:40:00,97.12,97.14,97.06,97.07,4865200000.0
2008-03-18 04:45:00,97.07,97.1,97.06,97.08,7440700000.0
2008-03-18 04:50:00,97.08,97.11,97.08,97.08,7312700000.0
2008-03-18 04:55:00,97.08,97.11,97.07,97.08,6052700000.0
2008-03-18 05:00:00,97.08,97.08,97.045,97.07,5291000000.0
2008-03-18 05:05:00,97.07,97.08,97.04,97.05,5536900000.0
2008-03-18 05:10:00,97.05,97.05,96.95,96.98,5573400030.0
2008-03-18 05:15:00,96.98,97.02,96.945,96.99,3821900000.0
2008-03-18 05:20:00,96.99,96.99,96.965,96.965,2488400000.0
2008-03-18 05:25:00,96.965,97.01,96.93,97.0,6631400000.0
2008-03-18 05:30:00,97.0,97.02,96.93,97.0,6145799999.0
2008-03-18 05:35:00,97.0,97.03,96.99,97.0,6845800000.0
2008-03-18 05:40:00,97.0,97.0,96.95,96.97,6181600000.0
2008-03-18 05:45:00,96.97,97.03,96.96,97.03,7136000002.0
2008-03-18 05:50:00,97.03,97.05,96.97,97.04,6533200005.0
2008-03-18 05:55:00,97.04,97.06,97.01,97.05,5965700000.0
2008-03-18 06:00:00,97.05,97.09,97.035,97.05,5987200000.0
2008-03-18 06:05:00,97.05,97.06,97.03,97.05,5533000000.0
2008-03-18 06:10:00,97.05,97.08,97.03,97.035,4136700000.0
2008-03-18 06:15:00,97.035,97.035,96.995,97.005,2441300000.0
2008-03-18 06:20:00,97.005,97.03,96.99,97.03,5707600000.0
2008-03-18 06:25:00,97.03,97.06,97.02,97.05,6433300000.0
2008-03-18 06:30:00,97.05,97.08,97.04,97.08,956400000.0
2008-03-18 06:35:00,97.08,97.11,97.07,97.11,939700000.0
2008-03-18 06:40:00,97.11,97.15,97.1,97.13,995100000.0
2008-03-18 06:45:00,97.13,97.14,97.11,97.13,909400000.0
2008-03-18 06:50:00,97.13,97.14,97.095,97.12,914800000.0
2008-03-18 06:55:00,97.12,97.19,97.11,97.18,1002300000.0
2008-03-18 07:00:00,97.18,97.23,97.17,97.21,952300000.0
2008-03-18 07:05:00,97.21,97.23,97.17,97.19,1004100000.0
2008-03-18 07:10:00,97.19,97.23,97.17,97.18,1023000000.0
2008-03-18 07:15:00,97.18,97.21,97.16,97.21,914000000.0
2008-03-18 07:20:00,97.2,97.21,97.175,97.18,1764600000.0
2008-03-18 07:25:00,97.19,97.19,97.095,97.125,1017900000.0
2008-03-18 07:30:00,97.125,97.15,97.115,97.15,918000000.0
2008-03-18 07:35:00,97.15,97.16,97.135,97.155,1980900000.0
2008-03-18 07:40:00,97.155,97.17,97.14,97.15,948900000.0
2008-03-18 07:45:00,97.15,97.16,97.135,97.135,914500000.0
2008-03-18 07:50:00,97.135,97.145,97.125,97.14,782600000.0
2008-03-18 07:55:00,97.14,97.15,97.12,97.15,1041800000.0
2008-03-18 08:00:00,97.15,97.15,97.13,97.14,996300000.0
2008-03-18 08:05:00,97.14,97.28,97.14,97.14,6452800000.0
2008-03-18 08:10:00,97.14,97.14,97.08,97.09,1021300000.0
2008-03-18 08:15:00,97.09,97.14,97.08,97.13,1012900000.0
2008-03-18 08:20:00,97.13,97.15,97.13,97.15,1001400000.0
2008-03-18 08:25:00,97.15,97.19,97.14,97.19,1094900000.0
2008-03-18 08:30:00,97.19,97.21,97.18,97.2,1209900000.0
2008-03-18 08:35:00,97.2,97.25,97.2,97.25,1281000000.0
2008-03-18 08:40:00,97.25,97.28,97.23,97.28,1270100000.0
2008-03-18 08:45:00,97.28,97.36,97.28,97.31,1988800000.0
2008-03-18 08:50:00,97.31,97.325,97.28,97.32,1230700000.0
2008-03-18 08:55:00,97.32,97.32,97.24,97.24,2738900000.0
2008-03-18 09:00:00,97.24,97.29,97.235,97.27,1713000000.0
2008-03-18 09:05:00,97.27,97.3,97.26,97.29,1111500000.0
2008-03-18 09:10:00,97.29,97.43,97.28,97.39,1440600000.0
2008-03-18 09:15:00,97.39,97.54,97.38,97.5,1263900000.0
2008-03-18 09:20:00,97.49,97.6,97.47,97.56,1232100000.0
2008-03-18 09:25:00,97.56,97.58,97.5,97.53,1232600000.0
2008-03-18 09:30:00,97.53,97.54,97.495,97.51,1120500000.0
2008-03-18 09:35:00,97.515,97.53,97.475,97.515,1169500000.0
2008-03-18 09:40:00,97.515,97.565,97.5,97.54,1265200000.0
2008-03-18 09:45:00,97.54,97.55,97.45,97.45,1236200000.0
2008-03-18 09:50:00,97.45,97.57,97.45,97.55,1465299999.0
2008-03-18 09:55:00,97.55,97.635,97.53,97.615,1792300000.0
2008-03-18 10:00:00,97.605,97.72,97.575,97.71,2312100000.0
2008-03-18 10:05:00,97.71,97.815,97.68,97.805,1289500000.0
2008-03-18 10:10:00,97.805,97.81,97.66,97.66,1429700000.0
2008-03-18 10:15:00,97.66,97.705,97.575,97.61,3868999999.0
2008-03-18 10:20:00,97.61,97.7,97.6,97.69,1368100000.0
2008-03-18 10:25:00,97.69,97.69,97.61,97.62,1327700000.0
2008-03-18 10:30:00,97.62,97.66,97.52,97.535,1161800000.0
2008-03-18 10:35:00,97.54,97.585,97.52,97.56,1314100000.0
2008-03-18 10:40:00,97.56,97.62,97.56,97.56,1986100000.0
2008-03-18 10:45:00,97.56,97.635,97.56,97.59,1104500000.0
2008-03-18 10:50:00,97.59,97.68,97.57,97.64,1295400000.0
2008-03-18 10:55:00,97.635,97.66,97.56,97.66,1507199999.0
2008-03-18 11:00:00,97.66,97.66,97.58,97.62,1233700000.0
2008-03-18 11:05:00,97.62,97.64,97.57,97.64,1111200000.0
2008-03-18 11:10:00,97.64,97.74,97.63,97.69,2008500000.0
2008-03-18 11:15:00,97.69,97.84,97.69,97.79,1137400000.0
2008-03-18 11:20:00,97.79,97.82,97.72,97.82,1730500000.0
2008-03-18 11:25:00,97.825,97.86,97.82,97.83,1211100000.0
2008-03-18 11:30:00,97.83,97.84,97.79,97.79,1329100000.0
2008-03-18 11:35:00,97.79,97.79,97.72,97.72,1143800000.0
2008-03-18 11:40:00,97.72,97.805,97.7,97.74,1089300000.0
2008-03-18 11:45:00,97.74,97.78,97.74,97.75,1014700000.0
2008-03-18 11:50:00,97.75,97.81,97.74,97.79,1084800000.0
2008-03-18 11:55:00,97.79,97.82,97.77,97.77,1136700000.0
2008-03-18 12:00:00,97.77,97.77,97.63,97.64,1390600001.0
2008-03-18 12:05:00,97.64,97.69,97.63,97.64,1366300000.0
2008-03-18 12:10:00,97.64,97.69,97.54,97.54,1145099999.0
2008-03-18 12:15:00,97.54,97.55,97.35,97.36,1329800000.0
2008-03-18 12:20:00,97.36,97.37,97.275,97.305,2096200004.0
2008-03-18 12:25:00,97.305,97.35,97.27,97.28,927300000.0
2008-03-18 12:30:00,97.28,97.43,97.27,97.4,971500000.0
2008-03-18 12:35:00,97.395,97.42,97.32,97.34,2472100000.0
2008-03-18 12:40:00,97.34,97.43,97.33,97.41,1838099997.0
2008-03-18 12:45:00,97.41,97.47,97.41,97.42,1853400000.0
2008-03-18 12:50:00,97.42,97.44,97.34,97.39,4521900000.0
2008-03-18 12:55:00,97.39,97.39,97.305,97.38,1655500000.0
2008-03-18 13:00:00,97.38,97.49,97.35,97.46,1756300000.0
2008-03-18 13:05:00,97.46,97.46,97.395,97.42,1363700000.0
2008-03-18 13:10:00,97.41,97.43,97.405,97.43,1292200000.0
2008-03-18 13:15:00,97.43,97.44,97.355,97.4,1181100000.0
2008-03-18 13:20:00,97.4,97.4,97.35,97.39,2489799997.0
2008-03-18 13:25:00,97.39,97.45,97.37,97.37,1205800000.0
2008-03-18 13:30:00,97.37,97.4,97.33,97.33,1547600000.0
2008-03-18 13:35:00,97.33,97.35,97.255,97.34,2640400000.0
2008-03-18 13:40:00,97.34,97.43,97.33,97.405,1219100000.0
2008-03-18 13:45:00,97.4,97.415,97.33,97.35,1449900000.0
2008-03-18 13:50:00,97.35,97.38,97.31,97.31,2117400000.0
2008-03-18 13:55:00,97.31,97.395,97.29,97.395,3159099980.0
2008-03-18 14:00:00,97.4,97.62,97.35,97.36,1557600000.0
2008-03-18 14:05:00,97.36,97.51,97.345,97.45,1509900000.0
2008-03-18 14:10:00,97.45,97.66,97.43,97.65,2858900008.0
2008-03-18 14:15:00,97.65,97.96,97.63,97.86,1170500000.0
2008-03-18 14:20:00,97.86,97.88,97.73,97.74,1111500000.0
2008-03-18 14:25:00,97.74,97.78,97.68,97.695,1251900000.0
2008-03-18 14:30:00,97.695,97.89,97.695,97.88,1859800000.0
2008-03-18 14:35:00,97.88,97.88,97.71,97.83,1307700000.0
2008-03-18 14:40:00,97.83,97.87,97.79,97.83,1825200000.0
2008-03-18 14:45:00,97.83,97.88,97.795,97.87,1377600000.0
2008-03-18 14:50:00,97.87,97.89,97.825,97.85,1566600000.0
2008-03-18 14:55:00,97.85,97.86,97.72,97.75,1395300000.0
2008-03-18 15:00:00,97.75,97.84,97.73,97.83,1912600000.0
2008-03-18 15:05:00,97.83,97.865,97.815,97.83,1392000000.0
2008-03-18 15:10:00,97.83,97.975,97.82,97.95,1572400000.0
2008-03-18 15:15:00,97.95,98.0,97.9,97.97,1730300000.0
2008-03-18 15:20:00,97.96,97.97,97.89,97.89,1894100000.0
2008-03-18 15:25:00,97.89,98.04,97.89,97.99,1903800000.0
2008-03-18 15:30:00,97.99,98.31,97.94,98.3,2322900001.0
2008-03-18 15:35:00,98.3,98.4,98.24,98.29,1539400000.0
2008-03-18 15:40:00,98.29,98.3,98.22,98.28,1708100000.0
2008-03-18 15:45:00,98.28,98.34,98.25,98.3,1833400000.0
2008-03-18 15:50:00,98.3,98.41,98.3,98.35,1566500000.0
2008-03-18 15:55:00,98.35,98.38,98.32,98.35,1729100000.0
2008-03-18 16:00:00,98.35,98.49,98.35,98.42,1419000000.0
2008-03-18 16:05:00,98.42,98.43,98.37,98.38,1838100000.0
2008-03-18 16:10:00,98.38,98.4,98.335,98.34,1668900000.0
2008-03-18 16:15:00,98.34,98.34,98.24,98.28,1484600000.0
2008-03-18 16:20:00,98.28,98.29,98.18,98.19,1548100000.0
2008-03-18 16:25:00,98.19,98.26,98.19,98.26,1451600000.0
2008-03-18 16:30:00,98.26,98.26,98.2,98.22,1509900000.0
2008-03-18 16:35:00,98.22,98.245,98.18,98.21,1880900000.0
2008-03-18 16:40:00,98.21,98.22,98.15,98.18,2336000000.0
2008-03-18 16:45:00,98.18,98.2,98.13,98.18,2042800000.0
2008-03-18 16:50:00,98.2,98.305,98.17,98.3,1974800000.0
2008-03-18 16:55:00,98.3,98.355,98.29,98.34,2000000000.0
2008-03-18 17:00:00,98.34,98.35,98.29,98.29,2007400000.0
2008-03-18 17:05:00,98.29,98.34,98.29,98.3,1761400000.0
2008-03-18 17:10:00,98.3,98.33,98.25,98.26,1681700000.0
2008-03-18 17:15:00,98.26,98.265,98.205,98.25,1832900000.0
2008-03-18 17:20:00,98.25,98.32,98.225,98.315,3338200000.0
2008-03-18 17:25:00,98.32,98.36,98.31,98.34,1541600000.0
2008-03-18 17:30:00,98.34,98.425,98.33,98.375,1113400000.0
2008-03-18 17:35:00,98.375,98.38,98.3,98.305,2122300000.0
2008-03-18 17:40:00,98.305,98.325,98.275,98.295,2594100000.0
2008-03-18 17:45:00,98.295,98.34,98.285,98.295,1629100000.0
2008-03-18 17:50:00,98.295,98.295,98.195,98.195,2363600000.0
2008-03-18 17:55:00,98.195,98.235,98.175,98.235,4896000012.0
2008-03-18 18:00:00,98.235,98.275,98.215,98.255,3912200000.0
2008-03-18 18:05:00,98.255,98.305,98.245,98.305,3179800000.0
2008-03-18 18:10:00,98.305,98.305,98.235,98.245,3313200000.0
2008-03-18 18:15:00,98.245,98.3,98.195,98.205,3941400000.0
2008-03-18 18:20:00,98.205,98.25,98.195,98.25,1909600000.0
2008-03-18 18:25:00,98.25,98.285,98.215,98.265,3285800000.0
2008-03-18 18:30:00,98.27,98.295,98.225,98.29,2544800000.0
2008-03-18 18:35:00,98.285,98.3,98.255,98.275,3772700000.0
2008-03-18 18:40:00,98.275,98.315,98.255,98.285,3260200000.0
2008-03-18 18:45:00,98.285,98.36,98.27,98.34,2035600000.0
2008-03-18 18:50:00,98.34,98.415,98.34,98.36,2071200000.0
2008-03-18 18:55:00,98.36,98.37,98.335,98.35,1866100000.0
2008-03-18 19:00:00,98.34,98.35,98.28,98.3,1644900000.0
2008-03-18 19:05:00,98.3,98.32,98.28,98.3,816500000.0
2008-03-18 19:10:00,98.3,98.325,98.26,98.325,1125400000.0
2008-03-18 19:15:00,98.325,98.44,98.32,98.41,955000000.0
2008-03-18 19:20:00,98.41,98.62,98.4,98.59,1638999995.0
2008-03-18 19:25:00,98.595,98.795,98.59,98.71,1237400000.0
2008-03-18 19:30:00,98.715,98.805,98.66,98.71,1075100000.0
2008-03-18 19:35:00,98.71,98.72,98.56,98.57,1045500000.0
2008-03-18 19:40:00,98.57,98.65,98.565,98.61,859200000.0
2008-03-18 19:45:00,98.61,98.61,98.57,98.58,2446200000.0
2008-03-18 19:50:00,98.58,98.71,98.58,98.69,2111100000.0
2008-03-18 19:55:00,98.69,98.7,98.62,98.63,1097000000.0
2008-03-18 20:00:00,98.63,98.785,98.6,98.73,4438500000.0
2008-03-18 20:05:00,98.73,98.77,98.68,98.735,1641500000.0
2008-03-18 20:10:00,98.735,98.785,98.36,98.44,995800000.0
2008-03-18 20:15:00,98.43,98.715,97.815,98.695,2989600000.0
2008-03-18 20:20:00,98.7,98.7,98.255,98.275,4466800000.0
2008-03-18 20:25:00,98.28,98.37,98.055,98.185,6024600000.0
2008-03-18 20:30:00,98.175,98.225,97.85,98.11,4825550000.0
2008-03-18 20:35:00,98.115,98.185,98.02,98.09,4954200005.0
2008-03-18 20:40:00,98.09,98.31,98.09,98.21,3718950000.0
2008-03-18 20:45:00,98.21,98.66,98.2,98.58,5332800001.0
2008-03-18 20:50:00,98.58,99.03,98.58,98.86,5186200000.0
2008-03-18 20:55:00,98.86,99.115,98.84,99.085,4188800000.0
2008-03-18 21:00:00,99.09,99.225,98.955,99.08,3158800005.0
2008-03-18 21:05:00,99.065,99.24,98.945,99.22,3891000000.0
2008-03-18 21:10:00,99.22,99.51,99.22,99.315,6478800000.0
2008-03-18 21:15:00,99.31,99.34,99.26,99.29,4316600000.0
2008-03-18 21:20:00,99.29,99.42,99.29,99.42,6897900002.0
2008-03-18 21:25:00,99.42,99.56,99.38,99.38,4750700000.0
2008-03-18 21:30:00,99.38,99.39,99.32,99.34,4639200000.0
2008-03-18 21:35:00,99.34,99.56,99.34,99.56,4807099999.0
2008-03-18 21:40:00,99.56,99.7,99.54,99.68,8337199990.0
2008-03-18 21:45:00,99.69,99.7,99.56,99.56,7142300005.0
2008-03-18 21:50:00,99.57,99.62,99.4,99.475,3854600000.0
2008-03-18 21:55:00,99.475,99.58,99.475,99.56,4647499999.0
2008-03-18 22:00:00,99.56,99.7,99.53,99.68,4279800000.0
2008-03-18 22:05:00,99.68,99.97,99.68,99.83,5952299980.0
2008-03-18 22:10:00,99.83,99.84,99.7,99.78,4023300000.0
2008-03-18 22:15:00,99.78,99.84,99.73,99.74,3886400000.0
2008-03-18 22:20:00,99.74,99.87,99.705,99.815,1984400000.0
2008-03-18 22:25:00,99.815,99.825,99.755,99.78,606600000.0
2008-03-18 22:30:00,99.78,99.79,99.71,99.785,3058700000.0
2008-03-18 22:35:00,99.785,99.825,99.71,99.73,4121500000.0
2008-03-18 22:40:00,99.73,99.75,99.705,99.75,4554000000.0
2008-03-18 22:45:00,99.75,99.78,99.75,99.78,4991199891.0
2008-03-18 22:50:00,99.77,99.79,99.76,99.78,4205500000.0
2008-03-18 22:55:00,99.78,99.87,99.74,99.82,7391299988.0
2008-03-18 23:00:00,100.04,100.09,99.76,100.09,7127999999.0
2008-03-18 23:05:00,99.81,100.11,99.78,100.09,8243400000.0
2008-03-18 23:10:00,100.12,100.33,99.78,99.79,6504699970.0
2008-03-18 23:15:00,99.79,99.81,99.775,99.8,6849999983.0
2008-03-18 23:20:00,99.8,99.92,99.78,99.91,5512900000.0
2008-03-18 23:25:00,99.91,100.24,99.88,100.22,8546400003.0
2008-03-18 23:30:00,99.94,100.26,99.91,100.25,7304199991.0
2008-03-18 23:35:00,99.95,99.97,99.925,99.95,4107000000.0
2008-03-18 23:40:00,99.95,100.02,99.945,99.98,4220400000.0
2008-03-18 23:45:00,99.98,100.06,99.95,99.985,5495500012.0
2008-03-18 23:50:00,99.985,100.09,99.98,100.065,5860000000.0
2008-03-18 23:55:00,100.065,100.075,99.96,100.03,6501600003.0
2008-03-19 00:00:00,100.03,100.11,100.01,100.085,4553599997.0
2008-03-19 00:05:00,100.085,100.13,100.05,100.115,5399199998.0
2008-03-19 00:10:00,100.115,100.44,100.1,100.39,6953900050.0
2008-03-19 00:15:00,100.39,100.43,100.35,100.36,5258999972.0
2008-03-19 00:20:00,100.36,100.36,100.24,100.28,3644700000.0
2008-03-19 00:25:00,100.28,100.29,100.16,100.21,5262200000.0
2008-03-19 00:30:00,100.21,100.25,100.19,100.23,2950700000.0
2008-03-19 00:35:00,100.23,100.25,100.16,100.21,3141099999.0
2008-03-19 00:40:00,100.21,100.37,100.21,100.34,4722000002.0
2008-03-19 00:45:00,100.34,100.36,100.11,100.115,2617200000.0
2008-03-19 00:50:00,100.115,100.17,100.02,100.155,5821900000.0
2008-03-19 00:55:00,100.155,100.155,100.03,100.04,3646100000.0
2008-03-19 01:00:00,100.04,100.16,100.025,100.13,2696800000.0
2008-03-19 01:05:00,100.13,100.14,100.1,100.12,3223100000.0
2008-03-19 01:10:00,100.12,100.13,100.035,100.11,3227000001.0
2008-03-19 01:15:00,100.11,100.12,100.09,100.1,4492000000.0
2008-03-19 01:20:00,100.1,100.19,100.1,100.18,4778900000.0
2008-03-19 01:25:00,100.18,100.18,100.12,100.16,3880100000.0
2008-03-19 01:30:00,100.16,100.18,100.11,100.12,5183400000.0
2008-03-19 01:35:00,100.12,100.12,100.07,100.11,4998600000.0
2008-03-19 01:40:00,100.11,100.12,99.97,99.97,5170100000.0
2008-03-19 01:45:00,99.97,99.98,99.86,99.86,701300000.0
2008-03-19 01:50:00,99.87,99.91,99.86,99.9,655100000.0
2008-03-19 01:55:00,99.91,99.96,99.745,99.845,1236400000.0
2008-03-19 02:00:00,99.845,99.85,99.675,99.69,1712800000.0
2008-03-19 02:05:00,99.69,99.71,99.51,99.575,1297700000.0
2008-03-19 02:10:00,99.58,99.58,99.38,99.46,1535000000.0
2008-03-19 02:15:00,99.46,99.55,99.43,99.55,1174400000.0
2008-03-19 02:20:00,99.55,99.56,99.47,99.545,1468300000.0
2008-03-19 02:25:00,99.545,99.55,99.51,99.53,1242400000.0
2008-03-19 02:30:00,99.53,99.54,99.51,99.54,942200000.0
2008-03-19 02:35:00,99.54,99.63,99.54,99.61,2226300000.0
2008-03-19 02:40:00,99.61,99.75,99.6,99.7,1440900000.0
2008-03-19 02:45:00,99.7,99.74,99.66,99.66,1029400000.0
2008-03-19 02:50:00,99.66,99.7,99.625,99.655,1067900000.0
2008-03-19 02:55:00,99.665,99.68,99.6,99.68,951200000.0
2008-03-19 03:00:00,99.68,99.86,99.68,99.84,820900000.0
2008-03-19 03:05:00,99.84,100.11,99.84,100.06,893700000.0
2008-03-19 03:10:00,100.06,100.06,99.86,99.885,1389600000.0
2008-03-19 03:15:00,99.88,99.975,99.88,99.975,602800000.0
2008-03-19 03:20:00,99.98,100.06,99.95,99.99,949400000.0
2008-03-19 03:25:00,99.99,100.02,99.97,99.97,786300000.0
2008-03-19 03:30:00,99.97,100.02,99.96,100.0,754900000.0
2008-03-19 03:35:00,100.0,100.02,99.93,99.94,799300000.0
2008-03-19 03:40:00,99.94,99.97,99.875,99.96,756600000.0
2008-03-19 03:45:00,99.96,99.96,99.88,99.88,839900000.0
2008-03-19 03:50:00,99.88,99.92,99.87,99.88,685600000.0
2008-03-19 03:55:00,99.88,99.9,99.79,99.82,652300000.0
2008-03-19 04:00:00,99.84,99.85,99.765,99.79,762800000.0
2008-03-19 04:05:00,99.79,99.84,99.74,99.83,658100000.0
2008-03-19 04:10:00,99.82,99.82,99.695,99.72,821000000.0
2008-03-19 04:15:00,99.72,99.76,99.67,99.67,836600000.0
2008-03-19 04:20:00,99.67,99.705,99.66,99.67,697200000.0
2008-03-19 04:25:00,99.67,99.7,99.665,99.68,692100000.0
2008-03-19 04:30:00,99.68,99.69,99.66,99.68,615600000.0
2008-03-19 04:35:00,99.68,99.7,99.67,99.69,749000000.0
2008-03-19 04:40:00,99.69,99.75,99.69,99.74,734400000.0
2008-03-19 04:45:00,99.74,99.82,99.74,99.78,772400000.0
2008-03-19 04:50:00,99.78,99.81,99.765,99.79,725200000.0
2008-03-19 04:55:00,99.79,99.81,99.68,99.7,664500000.0
2008-03-19 05:00:00,99.7,99.7,99.535,99.535,708900000.0
2008-03-19 05:05:00,99.535,99.605,99.485,99.55,684550000.0
2008-03-19 05:10:00,99.55,99.55,99.44,99.46,833200000.0
2008-03-19 05:15:00,99.46,99.46,99.355,99.365,1211600000.0
2008-03-19 05:20:00,99.365,99.595,99.365,99.595,877600000.0
2008-03-19 05:25:00,99.585,99.62,99.475,99.53,941800000.0
2008-03-19 05:30:00,99.53,99.625,99.53,99.575,968000000.0
2008-03-19 05:35:00,99.575,99.585,99.545,99.56,1261100000.0
2008-03-19 05:40:00,99.56,99.58,99.53,99.55,617600000.0
2008-03-19 05:45:00,99.55,99.58,99.54,99.55,741800000.0
2008-03-19 05:50:00,99.55,99.57,99.42,99.425,836700000.0
2008-03-19 05:55:00,99.425,99.48,99.365,99.45,731400000.0
2008-03-19 06:00:00,99.45,99.45,99.355,99.36,917100000.0
2008-03-19 06:05:00,99.36,99.41,99.31,99.31,735800000.0
2008-03-19 06:10:00,99.31,99.36,99.24,99.26,695100000.0
2008-03-19 06:15:00,99.26,99.28,99.19,99.28,1262600000.0
2008-03-19 06:20:00,99.28,99.37,99.28,99.36,590390000.0
2008-03-19 06:25:00,99.36,99.4,99.325,99.335,638030000.0
2008-03-19 06:30:00,99.325,99.34,99.235,99.26,772700000.0
2008-03-19 06:35:00,99.26,99.27,99.185,99.22,1480500000.0
2008-03-19 06:40:00,99.22,99.25,99.21,99.21,855400000.0
2008-03-19 06:45:00,99.21,99.24,99.145,99.15,1407900000.0
2008-03-19 06:50:00,99.15,99.22,99.135,99.215,986300000.0
2008-03-19 06:55:00,99.215,99.22,99.15,99.16,778300000.0
2008-03-19 07:00:00,99.17,99.17,99.11,99.115,1066600000.0
2008-03-19 07:05:00,99.115,99.12,99.065,99.1,1208800000.0
2008-03-19 07:10:00,99.1,99.12,98.795,98.855,1045300001.0
2008-03-19 07:15:00,98.86,98.915,98.82,98.915,2297000000.0
2008-03-19 07:20:00,98.915,98.96,98.825,98.96,1057700000.0
2008-03-19 07:25:00,98.96,98.98,98.845,98.87,832600000.0
2008-03-19 07:30:00,98.87,98.935,98.86,98.895,797300000.0
2008-03-19 07:35:00,98.895,99.02,98.885,98.99,825600000.0
2008-03-19 07:40:00,98.99,99.06,98.965,99.06,719300000.0
2008-03-19 07:45:00,99.06,99.19,99.06,99.16,1106400000.0
2008-03-19 07:50:00,99.16,99.16,99.12,99.14,908700000.0
2008-03-19 07:55:00,99.14,99.15,99.04,99.07,751300000.0
2008-03-19 08:00:00,99.07,99.165,99.07,99.14,1827100000.0
2008-03-19 08:05:00,99.14,99.22,99.11,99.2,2260699999.0
2008-03-19 08:10:00,99.2,99.28,99.19,99.26,1387000000.0
2008-03-19 08:15:00,99.26,99.33,99.25,99.3,874800000.0
2008-03-19 08:20:00,99.3,99.3,99.225,99.26,766100000.0
2008-03-19 08:25:00,99.26,99.35,99.22,99.35,1353100000.0
2008-03-19 08:30:00,99.35,99.46,99.305,99.38,1261600000.0
2008-03-19 08:35:00,99.38,99.46,99.38,99.41,1413800000.0
2008-03-19 08:40:00,99.41,99.42,99.3,99.305,1082800000.0
2008-03-19 08:45:00,99.31,99.34,99.23,99.26,940800000.0
2008-03-19 08:50:00,99.26,99.31,99.155,99.18,1008100000.0
2008-03-19 08:55:00,99.18,99.225,99.165,99.22,1012185484.0
2008-03-19 09:00:00,99.22,99.22,98.95,98.99,1369200000.0
2008-03-19 09:05:00,98.99,99.13,98.98,99.0,1329900000.0
2008-03-19 09:10:00,99.0,99.14,98.955,98.97,1431500000.0
2008-03-19 09:15:00,98.965,99.04,98.915,98.965,1992700000.0
2008-03-19 09:20:00,98.965,99.0,98.91,98.975,1369100000.0
2008-03-19 09:25:00,98.975,99.11,98.95,99.09,1733636896.0
2008-03-19 09:30:00,99.1,99.12,99.045,99.1,2008800000.0
2008-03-19 09:35:00,99.09,99.1,99.0,99.07,1185300000.0
2008-03-19 09:40:00,99.07,99.09,99.005,99.02,1509600000.0
2008-03-19 09:45:00,99.02,99.055,98.99,99.05,1974200000.0
2008-03-19 09:50:00,99.05,99.09,99.0,99.085,1586400000.0
2008-03-19 09:55:00,99.1,99.1,99.03,99.05,1812500000.0
2008-03-19 10:00:00,99.05,99.07,98.96,98.96,1594100000.0
2008-03-19 10:05:00,98.96,98.98,98.9,98.98,1283200000.0
2008-03-19 10:10:00,98.98,98.98,98.865,98.885,3270900000.0
2008-03-19 10:15:00,98.885,98.925,98.88,98.925,1869700000.0
2008-03-19 10:20:00,98.925,98.965,98.86,98.91,1644700000.0
2008-03-19 10:25:00,98.91,98.92,98.565,98.58,1581700000.0
2008-03-19 10:30:00,98.58,98.685,98.52,98.67,3489100000.0
2008-03-19 10:35:00,98.67,98.67,98.48,98.53,1028800000.0
2008-03-19 10:40:00,98.53,98.53,98.33,98.395,794200000.0
2008-03-19 10:45:00,98.395,98.4,98.06,98.195,2724500000.0
2008-03-19 10:50:00,98.195,98.195,97.66,98.16,4824200002.0
2008-03-19 10:55:00,98.16,98.235,97.935,98.05,1296800000.0
2008-03-19 11:00:00,98.05,98.24,98.015,98.23,1296600000.0
2008-03-19 11:05:00,98.24,98.31,98.075,98.1,878800000.0
2008-03-19 11:10:00,98.1,98.11,97.925,97.995,881400000.0
2008-03-19 11:15:00,98.0,98.26,98.0,98.25,624500000.0
2008-03-19 11:20:00,98.25,98.375,98.195,98.25,1096700000.0
2008-03-19 11:25:00,98.25,98.35,98.25,98.3,617000000.0
2008-03-19 11:30:00,98.3,98.33,98.21,98.33,689600000.0
2008-03-19 11:35:00,98.33,98.365,98.27,98.33,634600000.0
2008-03-19 11:40:00,98.33,98.46,98.33,98.43,627600000.0
2008-03-19 11:45:00,98.43,98.46,98.35,98.42,776100000.0
2008-03-19 11:50:00,98.42,98.445,98.355,98.36,843900000.0
2008-03-19 11:55:00,98.36,98.38,98.18,98.21,761300000.0
2008-03-19 12:00:00,98.21,98.34,98.2,98.24,769400000.0
2008-03-19 12:05:00,98.24,98.32,98.23,98.265,665100000.0
2008-03-19 12:10:00,98.265,98.41,98.26,98.39,592600000.0
2008-03-19 12:15:00,98.39,98.61,98.39,98.57,866700000.0
2008-03-19 12:20:00,98.57,98.65,98.55,98.6,965900000.0
2008-03-19 12:25:00,98.6,98.61,98.56,98.6,1056200000.0
2008-03-19 12:30:00,98.6,98.65,98.57,98.6,819400000.0
2008-03-19 12:35:00,98.6,98.66,98.59,98.66,830400000.0
2008-03-19 12:40:00,98.66,98.76,98.64,98.72,885800000.0
2008-03-19 12:45:00,98.72,98.72,98.64,98.65,803400000.0
2008-03-19 12:50:00,98.65,98.67,98.59,98.66,776300000.0
2008-03-19 12:55:00,98.66,98.68,98.59,98.6,783400000.0
2008-03-19 13:00:00,98.61,98.63,98.525,98.61,1007400000.0
2008-03-19 13:05:00,98.61,98.66,98.52,98.64,996500000.0
2008-03-19 13:10:00,98.65,98.65,98.57,98.63,758000000.0
2008-03-19 13:15:00,98.625,98.63,98.58,98.61,726200000.0
2008-03-19 13:20:00,98.61,98.64,98.56,98.63,946500000.0
2008-03-19 13:25:00,98.63,98.89,98.61,98.79,935700000.0
2008-03-19 13:30:00,98.795,99.04,98.77,98.96,1152900000.0
2008-03-19 13:35:00,98.96,99.115,98.96,99.075,3021800000.0
2008-03-19 13:40:00,99.075,99.185,99.065,99.12,588000000.0
2008-03-19 13:45:00,99.12,99.155,99.05,99.07,694600000.0
2008-03-19 13:50:00,99.07,99.07,98.93,98.975,539200000.0
2008-03-19 13:55:00,98.97,99.01,98.895,98.97,571800000.0
2008-03-19 14:00:00,98.97,99.09,98.97,99.05,606300000.0
2008-03-19 14:05:00,99.05,99.055,98.85,98.86,611600000.0
2008-03-19 14:10:00,98.86,98.9,98.76,98.84,524900000.0
2008-03-19 14:15:00,98.84,98.9,98.82,98.855,660600000.0
2008-03-19 14:20:00,98.85,98.865,98.76,98.76,564500000.0
2008-03-19 14:25:00,98.765,98.83,98.765,98.78,645600000.0
2008-03-19 14:30:00,98.78,98.92,98.78,98.9,682900000.0
2008-03-19 14:35:00,98.89,98.94,98.83,98.92,599300000.0
2008-03-19 14:40:00,98.92,98.97,98.9,98.94,582700000.0
2008-03-19 14:45:00,98.94,99.025,98.88,99.015,577300000.0
2008-03-19 14:50:00,99.015,99.12,99.01,99.11,785968575.0
2008-03-19 14:55:00,99.11,99.22,99.09,99.18,1185100000.0
2008-03-19 15:00:00,99.18,99.485,99.18,99.41,1025100000.0
2008-03-19 15:05:00,99.41,99.47,99.34,99.43,1021100000.0
2008-03-19 15:10:00,99.43,99.56,99.42,99.51,853000000.0
2008-03-19 15:15:00,99.51,99.84,99.465,99.785,1068300000.0
2008-03-19 15:20:00,99.785,99.85,99.68,99.72,1486800000.0
2008-03-19 15:25:00,99.72,99.755,99.6,99.64,907600000.0
2008-03-19 15:30:00,99.64,99.66,99.51,99.56,878700000.0
2008-03-19 15:35:00,99.56,99.56,99.36,99.44,1114800000.0
2008-03-19 15:40:00,99.44,99.61,99.42,99.58,1095900000.0
2008-03-19 15:45:00,99.58,99.72,99.48,99.64,970400000.0
2008-03-19 15:50:00,99.635,99.68,99.475,99.48,805600000.0
2008-03-19 15:55:00,99.48,99.48,99.065,99.11,830500000.0
2008-03-19 16:00:00,99.11,99.265,99.06,99.265,1922900000.0
2008-03-19 16:05:00,99.265,99.32,99.19,99.225,950700000.0
2008-03-19 16:10:00,99.225,99.24,99.09,99.11,1074500000.0
2008-03-19 16:15:00,99.11,99.13,98.945,98.99,1072700000.0
2008-03-19 16:20:00,98.995,99.125,98.96,99.08,2152100000.0
2008-03-19 16:25:00,99.08,99.085,98.92,98.94,767000000.0
2008-03-19 16:30:00,98.94,98.955,98.72,98.75,942900000.0
2008-03-19 16:35:00,98.75,98.8,98.665,98.745,895600000.0
2008-03-19 16:40:00,98.745,98.92,98.745,98.89,1688300000.0
2008-03-19 16:45:00,98.9,99.14,98.9,99.09,1866600000.0
2008-03-19 16:50:00,99.09,99.22,99.06,99.08,1705900000.0
2008-03-19 16:55:00,99.08,99.105,99.04,99.06,908700000.0
2008-03-19 17:00:00,99.06,99.23,99.01,99.23,1013300000.0
2008-03-19 17:05:00,99.23,99.285,99.135,99.22,2183600000.0
2008-03-19 17:10:00,99.225,99.37,99.22,99.34,3622452475.0
2008-03-19 17:15:00,99.34,99.42,99.255,99.265,1216300000.0
2008-03-19 17:20:00,99.265,99.31,99.19,99.3,976400000.0
2008-03-19 17:25:00,99.305,99.41,99.3,99.36,877300000.0
2008-03-19 17:30:00,99.36,99.46,99.225,99.46,847000000.0
2008-03-19 17:35:00,99.46,99.52,99.405,99.42,1136900000.0
2008-03-19 17:40:00,99.42,99.425,99.36,99.37,1311600000.0
2008-03-19 17:45:00,99.37,99.395,99.24,99.24,1232400000.0
2008-03-19 17:50:00,99.23,99.335,99.215,99.325,1103500000.0
2008-03-19 17:55:00,99.325,99.425,99.31,99.33,2127500000.0
2008-03-19 18:00:00,99.33,99.35,99.06,99.095,1039000000.0
2008-03-19 18:05:00,99.095,99.32,99.09,99.25,869400000.0
2008-03-19 18:10:00,99.25,99.31,99.155,99.185,927100000.0
2008-03-19 18:15:00,99.185,99.36,99.135,99.36,931000000.0
2008-03-19 18:20:00,99.36,99.38,99.2,99.21,994200000.0
2008-03-19 18:25:00,99.21,99.245,99.15,99.22,2663400000.0
2008-03-19 18:30:00,99.22,99.26,99.005,99.01,1703200000.0
2008-03-19 18:35:00,99.01,99.04,98.9,98.92,1291500000.0
2008-03-19 18:40:00,98.92,98.955,98.83,98.885,1101700000.0
2008-03-19 18:45:00,98.89,99.08,98.88,99.06,1109000000.0
2008-03-19 18:50:00,99.06,99.17,99.01,99.115,1027100000.0
2008-03-19 18:55:00,99.115,99.115,98.96,98.97,994500000.0
2008-03-19 19:00:00,98.97,99.06,98.97,99.025,983400000.0
2008-03-19 19:05:00,99.025,99.15,99.02,99.085,860000000.0
2008-03-19 19:10:00,99.085,99.09,98.91,98.925,954100000.0
2008-03-19 19:15:00,98.92,99.02,98.865,99.01,990600000.0
2008-03-19 19:20:00,99.01,99.155,98.965,99.07,965600000.0
2008-03-19 19:25:00,99.07,99.07,98.91,99.02,841500000.0
2008-03-19 19:30:00,99.01,99.05,98.92,98.92,1037200000.0
2008-03-19 19:35:00,98.925,99.06,98.92,99.02,922400000.0
2008-03-19 19:40:00,99.02,99.08,98.96,99.05,908000000.0
2008-03-19 19:45:00,99.05,99.07,99.0,99.01,927400000.0
2008-03-19 19:50:00,99.01,99.01,98.9,98.96,969700000.0
2008-03-19 19:55:00,98.96,98.98,98.87,98.89,886600000.0
2008-03-19 20:00:00,98.89,98.95,98.835,98.835,973600000.0
2008-03-19 20:05:00,98.84,98.92,98.795,98.915,786300000.0
2008-03-19 20:10:00,98.915,98.99,98.91,98.99,974400000.0
2008-03-19 20:15:00,98.99,98.99,98.9,98.945,956900000.0
2008-03-19 20:20:00,98.94,99.035,98.9,99.02,913700000.0
2008-03-19 20:25:00,99.02,99.08,98.99,99.045,982200000.0
2008-03-19 20:30:00,99.045,99.14,99.0,99.11,1007900000.0
2008-03-19 20:35:00,99.11,99.11,98.995,99.095,1137300000.0
2008-03-19 20:40:00,99.09,99.225,99.09,99.175,720800000.0
2008-03-19 20:45:00,99.175,99.445,99.165,99.39,1560600000.0
2008-03-19 20:50:00,99.39,99.45,99.24,99.335,1048100001.0
2008-03-19 20:55:00,99.34,99.465,99.335,99.45,3011500000.0
2008-03-19 21:00:00,99.45,99.45,99.29,99.38,1120800000.0
2008-03-19 21:05:00,99.38,99.66,99.38,99.59,1406100000.0
2008-03-19 21:10:00,99.595,99.67,99.435,99.45,973100000.0
2008-03-19 21:15:00,99.45,99.475,99.35,99.36,1050700000.0
2008-03-19 21:20:00,99.36,99.385,99.23,99.24,968500000.0
2008-03-19 21:25:00,99.24,99.315,99.235,99.29,817700000.0
2008-03-19 21:30:00,99.29,99.33,99.18,99.18,1172400000.0
2008-03-19 21:35:00,99.18,99.23,99.11,99.125,2505200000.0
2008-03-19 21:40:00,99.125,99.16,99.105,99.16,3296300000.0
2008-03-19 21:45:00,99.16,99.16,99.1,99.15,1535600000.0
2008-03-19 21:50:00,99.155,99.16,98.975,98.995,1861700000.0
2008-03-19 21:55:00,98.99,99.055,98.975,99.015,607600000.0
2008-03-19 22:00:00,99.025,99.03,98.875,98.895,771700000.0
2008-03-19 22:05:00,98.895,98.93,98.85,98.86,1623600000.0
2008-03-19 22:10:00,98.86,98.92,98.86,98.915,1668900000.0
2008-03-19 22:15:00,98.915,98.925,98.85,98.88,900800000.0
2008-03-19 22:20:00,98.88,98.925,98.875,98.915,589900000.0
2008-03-19 22:25:00,98.915,98.925,98.89,98.9,600200000.0
2008-03-19 22:30:00,98.9,98.94,98.895,98.94,599900000.0
2008-03-19 22:35:00,98.94,98.975,98.935,98.96,1243000000.0
2008-03-19 22:40:00,98.96,99.035,98.96,99.03,705500000.0
2008-03-19 22:45:00,99.03,99.105,99.005,99.095,1640999999.0
2008-03-19 22:50:00,99.095,99.13,99.035,99.05,1157200000.0
2008-03-19 22:55:00,99.05,99.1,99.045,99.045,821587340.0
2008-03-19 23:00:00,99.045,99.045,98.8,98.8,5087800000.0
2008-03-19 23:05:00,98.8,98.81,98.7,98.74,8377000000.0
2008-03-19 23:10:00,98.74,98.78,98.71,98.72,5973800000.0
2008-03-19 23:15:00,98.72,98.76,98.72,98.75,4072300000.0
2008-03-19 23:20:00,98.75,98.8,98.63,98.64,7694599929.0
2008-03-19 23:25:00,98.74,98.75,98.7,98.725,5369400000.0
2008-03-19 23:30:00,98.725,98.75,98.6,98.73,8587099996.0
2008-03-19 23:35:00,98.74,98.79,98.72,98.77,9696999995.0
2008-03-19 23:40:00,98.78,98.78,98.58,98.68,9791699997.0
2008-03-19 23:45:00,98.62,98.625,98.59,98.59,9549099986.0
2008-03-19 23:50:00,98.585,98.79,98.575,98.62,6561600000.0
2008-03-19 23:55:00,98.62,98.76,98.58,98.76,6258300035.0
2008-03-20 00:00:00,98.655,98.74,98.63,98.72,4392500014.0
2008-03-20 00:05:00,98.72,98.79,98.72,98.78,7718900000.0
2008-03-20 00:10:00,98.72,98.75,98.71,98.74,5792400000.0
2008-03-20 00:15:00,98.75,98.8,98.725,98.73,8164799978.0
2008-03-20 00:20:00,98.73,98.77,98.63,98.65,5720200000.0
2008-03-20 00:25:00,98.65,98.88,98.6,98.87,4573000000.0
2008-03-20 00:30:00,98.88,98.89,98.69,98.75,3818700000.0
2008-03-20 00:35:00,98.75,98.96,98.73,98.78,7162500000.0
2008-03-20 00:40:00,98.78,98.93,98.69,98.87,9449999993.0
2008-03-20 00:45:00,98.86,98.89,98.725,98.87,8462100000.0
2008-03-20 00:50:00,98.88,98.88,98.8,98.8,1004500000.0
2008-03-20 00:55:00,98.76,98.76,98.74,98.75,5275499990.0
2008-03-20 01:00:00,98.75,98.76,98.7,98.715,4280599936.0
2008-03-20 01:05:00,98.715,98.73,98.71,98.72,2663900000.0
2008-03-20 01:10:00,98.72,98.745,98.71,98.745,4425199972.0
2008-03-20 01:15:00,98.745,98.83,98.745,98.8,5091000000.0
2008-03-20 01:20:00,98.76,98.87,98.76,98.86,9200700020.0
2008-03-20 01:25:00,98.78,98.88,98.78,98.88,7641699993.0
2008-03-20 01:30:00,98.88,98.94,98.85,98.93,4974700000.0
2008-03-20 01:35:00,98.93,98.99,98.93,98.94,6118700010.0
2008-03-20 01:40:00,98.94,98.95,98.86,98.86,5822099999.0
2008-03-20 01:45:00,98.86,98.89,98.86,98.87,5447300000.0
2008-03-20 01:50:00,98.87,98.89,98.8,98.8,4182199999.0
2008-03-20 01:55:00,98.8,98.82,98.64,98.64,3759600002.0
2008-03-20 02:00:00,98.64,98.74,98.63,98.74,6108199990.0
2008-03-20 02:05:00,98.74,98.84,98.72,98.79,7004199996.0
2008-03-20 02:10:00,98.79,98.91,98.79,98.835,3865000000.0
2008-03-20 02:15:00,98.835,98.85,98.79,98.79,4469900000.0
2008-03-20 02:20:00,98.79,98.88,98.77,98.87,4215600000.0
2008-03-20 02:25:00,98.87,98.93,98.86,98.89,6948900000.0
2008-03-20 02:30:00,98.89,98.92,98.88,98.89,4926800000.0
2008-03-20 02:35:00,98.89,98.91,98.87,98.87,6294700011.0
2008-03-20 02:40:00,98.87,98.87,98.805,98.82,1181200000.0
2008-03-20 02:45:00,98.82,98.94,98.82,98.94,3094100000.0
2008-03-20 02:50:00,98.94,99.0,98.905,98.91,1344700000.0
2008-03-20 02:55:00,98.91,99.04,98.91,98.96,1331400000.0
2008-03-20 03:00:00,98.96,98.965,98.935,98.94,1364000000.0
2008-03-20 03:05:00,98.945,99.035,98.945,99.015,2062500000.0
2008-03-20 03:10:00,99.015,99.02,98.905,98.935,1988200000.0
2008-03-20 03:15:00,98.935,98.965,98.925,98.935,2199800000.0
2008-03-20 03:20:00,98.935,98.935,98.875,98.93,2398700000.0
2008-03-20 03:25:00,98.93,98.94,98.89,98.9,1009400000.0
2008-03-20 03:30:00,98.9,98.97,98.9,98.955,912900000.0
2008-03-20 03:35:00,98.955,98.98,98.92,98.96,923000000.0
2008-03-20 03:40:00,98.96,99.0,98.95,98.99,908400000.0
2008-03-20 03:45:00,98.99,99.045,98.99,99.01,977900000.0
2008-03-20 03:50:00,99.01,99.13,99.0,99.11,1198300000.0
2008-03-20 03:55:00,99.11,99.18,99.1,99.18,971000000.0
2008-03-20 04:00:00,99.18,99.33,99.18,99.33,1249900000.0
2008-03-20 04:05:00,99.33,99.34,99.22,99.26,1205800000.0
2008-03-20 04:10:00,99.26,99.27,99.23,99.26,1108300000.0
2008-03-20 04:15:00,99.26,99.26,99.18,99.2,1212800000.0
2008-03-20 04:20:00,99.2,99.21,99.19,99.21,859900000.0
2008-03-20 04:25:00,99.21,99.21,99.1,99.15,881300000.0
2008-03-20 04:30:00,99.15,99.15,99.07,99.11,917300000.0
2008-03-20 04:35:00,99.11,99.16,99.1,99.155,862200000.0
2008-03-20 04:40:00,99.155,99.16,99.1,99.13,908400000.0
2008-03-20 04:45:00,99.13,99.13,99.065,99.1,1145500000.0
2008-03-20 04:50:00,99.1,99.13,99.1,99.12,809300000.0
2008-03-20 04:55:00,99.12,99.21,99.12,99.2,956500000.0
2008-03-20 05:00:00,99.2,99.22,99.17,99.18,1153900000.0
2008-03-20 05:05:00,99.18,99.18,99.12,99.14,1023600000.0
2008-03-20 05:10:00,99.14,99.15,99.07,99.12,1149000000.0
2008-03-20 05:15:00,99.12,99.14,99.11,99.13,800300000.0
2008-03-20 05:20:00,99.13,99.17,99.13,99.16,986200000.0
2008-03-20 05:25:00,99.16,99.26,99.16,99.23,964000000.0
2008-03-20 05:30:00,99.23,99.25,99.16,99.22,914600000.0
2008-03-20 05:35:00,99.22,99.25,99.215,99.24,856500000.0
2008-03-20 05:40:00,99.24,99.24,99.185,99.2,961500000.0
2008-03-20 05:45:00,99.2,99.24,99.2,99.24,1023700000.0
2008-03-20 05:50:00,99.24,99.27,99.21,99.25,992000000.0
2008-03-20 05:55:00,99.25,99.25,99.2,99.2,791100000.0
2008-03-20 06:00:00,99.2,99.21,99.11,99.14,1109200000.0
2008-03-20 06:05:00,99.14,99.19,99.13,99.19,1078600000.0
2008-03-20 06:10:00,99.19,99.2,99.17,99.19,818900000.0
2008-03-20 06:15:00,99.19,99.2,99.18,99.18,930700000.0
2008-03-20 06:20:00,99.18,99.18,99.15,99.16,969600000.0
2008-03-20 06:25:00,99.16,99.18,99.15,99.175,664300000.0
2008-03-20 06:30:00,99.175,99.185,99.13,99.155,1067100000.0
2008-03-20 06:35:00,99.155,99.19,99.14,99.15,1303300000.0
2008-03-20 06:40:00,99.15,99.16,99.14,99.15,1100900000.0
2008-03-20 06:45:00,99.15,99.22,99.14,99.215,1020600000.0
2008-03-20 06:50:00,99.215,99.215,99.155,99.17,1211800000.0
2008-03-20 06:55:00,99.17,99.18,99.145,99.155,1348000000.0
2008-03-20 07:00:00,99.155,99.16,99.135,99.135,2101600000.0
2008-03-20 07:05:00,99.135,99.16,99.13,99.16,1060500000.0
2008-03-20 07:10:00,99.16,99.17,99.15,99.16,946100000.0
2008-03-20 07:15:00,99.16,99.16,99.125,99.13,1013300000.0
2008-03-20 07:20:00,99.13,99.16,99.13,99.14,1026000000.0
2008-03-20 07:25:00,99.14,99.155,99.13,99.145,1121800000.0
2008-03-20 07:30:00,99.145,99.155,99.145,99.15,997500000.0
2008-03-20 07:35:00,99.15,99.155,99.105,99.105,956300000.0
2008-03-20 07:40:00,99.105,99.165,99.095,99.14,643400000.0
2008-03-20 07:45:00,99.14,99.155,99.125,99.155,1088800000.0
2008-03-20 07:50:00,99.155,99.17,99.155,99.16,1172700000.0
2008-03-20 07:55:00,99.16,99.22,99.16,99.195,1169500000.0
2008-03-20 08:00:00,99.195,99.215,99.18,99.18,1695200000.0
2008-03-20 08:05:00,99.18,99.18,99.07,99.09,1673699999.0
2008-03-20 08:10:00,99.09,99.14,99.07,99.13,910000000.0
2008-03-20 08:15:00,99.13,99.23,99.13,99.22,1007800000.0
2008-03-20 08:20:00,99.22,99.26,99.22,99.23,1254050000.0
2008-03-20 08:25:00,99.23,99.25,99.195,99.21,899800000.0
2008-03-20 08:30:00,99.21,99.21,99.165,99.175,845100000.0
2008-03-20 08:35:00,99.175,99.185,99.14,99.175,1121300000.0
2008-03-20 08:40:00,99.17,99.185,99.145,99.155,939700000.0
2008-03-20 08:45:00,99.155,99.16,98.905,98.91,1349400000.0
2008-03-20 08:50:00,98.91,98.95,98.855,98.905,818800000.0
2008-03-20 08:55:00,98.905,98.945,98.85,98.93,852500000.0
2008-03-20 09:00:00,98.93,99.06,98.93,99.05,1192300000.0
2008-03-20 09:05:00,99.05,99.115,99.04,99.095,1033900000.0
2008-03-20 09:10:00,99.095,99.095,98.925,98.96,1148200000.0
2008-03-20 09:15:00,98.97,99.075,98.96,99.025,1549600000.0
2008-03-20 09:20:00,99.03,99.08,98.99,99.05,1795700000.0
2008-03-20 09:25:00,99.055,99.08,98.995,99.03,1646400000.0
2008-03-20 09:30:00,99.03,99.09,99.02,99.06,1277000000.0
2008-03-20 09:35:00,99.06,99.07,99.005,99.03,1785500001.0
2008-03-20 09:40:00,99.03,99.05,99.005,99.05,2138200000.0
2008-03-20 09:45:00,99.05,99.165,99.03,99.145,2358400000.0
2008-03-20 09:50:00,99.145,99.34,99.12,99.31,1354900000.0
2008-03-20 09:55:00,99.31,99.31,99.175,99.18,1092400000.0
2008-03-20 10:00:00,99.18,99.28,99.17,99.28,1525700003.0
2008-03-20 10:05:00,99.28,99.515,99.28,99.42,3516901538.0
2008-03-20 10:10:00,99.42,99.475,99.41,99.45,2277300000.0
2008-03-20 10:15:00,99.45,99.68,99.45,99.67,1884201416.0
2008-03-20 10:20:00,99.67,99.68,99.57,99.58,1526300000.0
2008-03-20 10:25:00,99.58,99.64,99.535,99.635,1104400000.0
2008-03-20 10:30:00,99.635,99.64,99.57,99.6,1273800000.0
2008-03-20 10:35:00,99.6,99.6,99.55,99.58,1639700000.0
2008-03-20 10:40:00,99.58,99.59,99.53,99.53,1565700000.0
2008-03-20 10:45:00,99.535,99.54,99.51,99.53,1126100000.0
2008-03-20 10:50:00,99.53,99.57,99.525,99.55,1556300000.0
2008-03-20 10:55:00,99.55,99.57,99.54,99.55,1384200000.0
2008-03-20 11:00:00,99.55,99.665,99.55,99.655,1525300000.0
2008-03-20 11:05:00,99.655,99.77,99.655,99.77,1545000000.0
2008-03-20 11:10:00,99.77,99.83,99.75,99.77,1473000000.0
2008-03-20 11:15:00,99.77,99.8,99.73,99.75,1398300000.0
2008-03-20 11:20:00,99.75,99.755,99.685,99.685,1071300000.0
2008-03-20 11:25:00,99.685,99.78,99.685,99.755,1337900000.0
2008-03-20 11:30:00,99.755,99.79,99.645,99.775,1464700000.0
2008-03-20 11:35:00,99.775,100.005,99.775,99.975,1646800000.0
2008-03-20 11:40:00,99.975,100.02,99.85,99.925,1429200000.0
2008-03-20 11:45:00,99.925,100.025,99.925,99.98,2455100000.0
2008-03-20 11:50:00,99.98,100.18,99.975,100.165,1695100000.0
2008-03-20 11:55:00,100.165,100.17,100.05,100.065,1170800000.0
2008-03-20 12:00:00,100.065,100.11,99.975,99.985,1797900000.0
2008-03-20 12:05:00,99.985,100.01,99.95,99.96,2314100000.0
2008-03-20 12:10:00,99.96,99.99,99.915,99.965,1414600000.0
2008-03-20 12:15:00,99.965,99.975,99.81,99.85,1285400001.0
2008-03-20 12:20:00,99.85,99.915,99.81,99.885,1402300000.0
2008-03-20 12:25:00,99.885,99.98,99.88,99.97,1440800000.0
2008-03-20 12:30:00,99.97,100.12,99.955,100.11,1917200000.0
2008-03-20 12:35:00,100.11,100.21,99.99,99.99,1279100000.0
2008-03-20 12:40:00,99.995,100.06,99.975,99.985,1840400000.0
2008-03-20 12:45:00,99.985,99.985,99.82,99.92,2470200001.0
2008-03-20 12:50:00,99.92,99.985,99.875,99.905,1399200000.0
2008-03-20 12:55:00,99.905,100.01,99.805,99.88,1447900000.0
2008-03-20 13:00:00,99.88,99.885,99.82,99.825,1495100000.0
2008-03-20 13:05:00,99.825,99.87,99.82,99.87,1326100000.0
2008-03-20 13:10:00,99.87,99.91,99.66,99.78,1702200000.0
2008-03-20 13:15:00,99.775,99.8,99.69,99.765,1545100000.0
2008-03-20 13:20:00,99.765,99.77,99.605,99.68,1915800000.0
2008-03-20 13:25:00,99.68,99.68,99.62,99.665,1438500000.0
2008-03-20 13:30:00,99.665,99.8,99.615,99.62,2401100000.0
2008-03-20 13:35:00,99.62,99.73,99.62,99.67,1473100000.0
2008-03-20 13:40:00,99.67,99.73,99.66,99.705,1510600000.0
2008-03-20 13:45:00,99.705,99.72,99.66,99.68,1794600000.0
2008-03-20 13:50:00,99.68,99.695,99.53,99.59,1634100000.0
2008-03-20 13:55:00,99.59,99.66,99.575,99.595,1489200000.0
2008-03-20 14:00:00,99.595,99.595,99.5,99.51,1980673274.0
2008-03-20 14:05:00,99.51,99.58,99.47,99.51,3497300000.0
2008-03-20 14:10:00,99.51,99.615,99.49,99.58,4219600000.0
2008-03-20 14:15:00,99.58,99.58,99.51,99.575,1110600000.0
2008-03-20 14:20:00,99.575,99.615,99.45,99.505,1274800000.0
2008-03-20 14:25:00,99.505,99.525,99.27,99.305,2521600000.0
2008-03-20 14:30:00,99.305,99.305,99.22,99.245,1782000000.0
2008-03-20 14:35:00,99.245,99.25,99.05,99.1,1934500000.0
2008-03-20 14:40:00,99.1,99.24,99.1,99.16,1784900000.0
2008-03-20 14:45:00,99.16,99.27,99.15,99.255,2083600000.0
2008-03-20 14:50:00,99.255,99.255,99.16,99.205,3132800000.0
2008-03-20 14:55:00,99.205,99.205,99.135,99.135,5156100000.0
2008-03-20 15:00:00,99.135,99.24,99.125,99.23,2109100000.0
2008-03-20 15:05:00,99.23,99.3,99.22,99.26,3112200000.0
2008-03-20 15:10:00,99.26,99.35,99.25,99.335,1589800000.0
2008-03-20 15:15:00,99.34,99.365,99.21,99.25,1423600000.0
2008-03-20 15:20:00,99.25,99.29,99.24,99.27,3188500000.0
2008-03-20 15:25:00,99.27,99.31,99.26,99.28,2650900000.0
2008-03-20 15:30:00,99.28,99.35,99.26,99.3,2479500000.0
2008-03-20 15:35:00,99.305,99.31,99.175,99.185,3013100000.0
2008-03-20 15:40:00,99.185,99.255,99.17,99.215,1755200000.0
2008-03-20 15:45:00,99.215,99.3,99.215,99.25,1560200000.0
2008-03-20 15:50:00,99.25,99.31,99.24,99.28,1427400000.0
2008-03-20 15:55:00,99.27,99.315,99.22,99.23,1314900000.0
2008-03-20 16:00:00,99.23,99.515,99.22,99.38,3513300001.0
2008-03-20 16:05:00,99.38,99.45,99.35,99.45,2773000012.0
2008-03-20 16:10:00,99.45,99.535,99.33,99.38,2050900000.0
2008-03-20 16:15:00,99.38,99.4,99.32,99.37,2316300000.0
2008-03-20 16:20:00,99.37,99.46,99.33,99.33,1692500000.0
2008-03-20 16:25:00,99.33,99.35,99.21,99.29,3111300000.0
2008-03-20 16:30:00,99.29,99.3,99.2,99.25,3493500000.0
2008-03-20 16:35:00,99.25,99.28,99.22,99.22,1615800000.0
2008-03-20 16:40:00,99.22,99.23,98.94,99.07,1579300000.0
2008-03-20 16:45:00,99.07,99.125,99.01,99.04,1613400000.0
2008-03-20 16:50:00,99.04,99.115,98.975,99.01,1675900000.0
2008-03-20 16:55:00,99.01,99.06,98.91,99.05,1682300000.0
2008-03-20 17:00:00,99.05,99.09,99.0,99.025,1158800000.0
2008-03-20 17:05:00,99.025,99.07,98.945,98.975,2057800000.0
2008-03-20 17:10:00,98.975,99.0,98.925,98.93,3246400000.0
2008-03-20 17:15:00,98.93,98.935,98.85,98.88,3052200000.0
2008-03-20 17:20:00,98.88,98.885,98.775,98.85,1781400000.0
2008-03-20 17:25:00,98.85,98.85,98.61,98.83,3883700000.0
2008-03-20 17:30:00,98.83,98.85,98.72,98.73,3150300000.0
2008-03-20 17:35:00,98.73,98.75,98.63,98.725,2031130667.0
2008-03-20 17:40:00,98.725,98.79,98.64,98.665,2000200000.0
2008-03-20 17:45:00,98.66,98.67,98.505,98.555,2440900001.0
2008-03-20 17:50:00,98.555,98.64,98.525,98.635,1629200000.0
2008-03-20 17:55:00,98.635,98.8,98.635,98.79,1333900000.0
2008-03-20 18:00:00,98.79,98.93,98.73,98.84,3147300000.0
2008-03-20 18:05:00,98.84,98.85,98.665,98.665,3383100000.0
2008-03-20 18:10:00,98.65,98.72,98.58,98.655,2497800000.0
2008-03-20 18:15:00,98.65,98.65,98.58,98.59,1664300000.0
2008-03-20 18:20:00,98.59,98.6,98.46,98.545,1433400000.0
2008-03-20 18:25:00,98.545,98.645,98.525,98.645,1282100000.0
2008-03-20 18:30:00,98.645,98.77,98.56,98.56,1296000000.0
2008-03-20 18:35:00,98.56,98.57,98.45,98.565,1828200000.0
2008-03-20 18:40:00,98.565,98.695,98.565,98.695,1682600000.0
2008-03-20 18:45:00,98.695,98.7,98.59,98.62,1960800000.0
2008-03-20 18:50:00,98.62,98.63,98.52,98.54,1534900000.0
2008-03-20 18:55:00,98.54,98.58,98.54,98.56,1439300000.0
2008-03-20 19:00:00,98.56,98.62,98.55,98.61,1956200000.0
2008-03-20 19:05:00,98.61,98.78,98.61,98.705,1996900000.0
2008-03-20 19:10:00,98.705,98.83,98.665,98.82,1624900000.0
2008-03-20 19:15:00,98.82,98.82,98.675,98.76,1504600000.0
2008-03-20 19:20:00,98.76,98.87,98.73,98.86,1624300000.0
2008-03-20 19:25:00,98.86,98.91,98.84,98.89,1005300000.0
2008-03-20 19:30:00,98.89,98.975,98.85,98.955,1443000000.0
2008-03-20 19:35:00,98.95,98.99,98.93,98.955,1374700000.0
2008-03-20 19:40:00,98.955,98.98,98.935,98.95,1236800000.0
2008-03-20 19:45:00,98.95,99.115,98.95,99.09,1249100000.0
2008-03-20 19:50:00,99.09,99.105,98.99,99.045,1357427000.0
2008-03-20 19:55:00,99.045,99.09,99.025,99.085,3298800000.0
2008-03-20 20:00:00,99.1,99.11,99.04,99.085,1289300000.0
2008-03-20 20:05:00,99.09,99.105,99.06,99.07,1344600000.0
2008-03-20 20:10:00,99.07,99.08,99.03,99.04,1542800000.0
2008-03-20 20:15:00,99.04,99.115,99.04,99.065,1541500000.0
2008-03-20 20:20:00,99.065,99.075,99.03,99.06,931300000.0
2008-03-20 20:25:00,99.06,99.08,99.04,99.06,1374400000.0
2008-03-20 20:30:00,99.06,99.115,99.02,99.105,1444700000.0
2008-03-20 20:35:00,99.105,99.2,99.095,99.2,1198500000.0
2008-03-20 20:40:00,99.195,99.22,99.15,99.16,2018400000.0
2008-03-20 20:45:00,99.16,99.17,99.11,99.17,1710000000.0
2008-03-20 20:50:00,99.17,99.245,99.15,99.245,1165900000.0
2008-03-20 20:55:00,99.25,99.26,99.16,99.21,1680500000.0
2008-03-20 21:00:00,99.21,99.275,99.2,99.255,1196100000.0
2008-03-20 21:05:00,99.255,99.28,99.22,99.255,1048000000.0
2008-03-20 21:10:00,99.255,99.275,99.23,99.25,1373900000.0
2008-03-20 21:15:00,99.25,99.28,99.24,99.28,1052700000.0
2008-03-20 21:20:00,99.28,99.32,99.28,99.3,1298100000.0
2008-03-20 21:25:00,99.3,99.32,99.28,99.29,1281800000.0
2008-03-20 21:30:00,99.29,99.31,99.265,99.29,1419800000.0
2008-03-20 21:35:00,99.29,99.29,99.215,99.215,1499000000.0
2008-03-20 21:40:00,99.215,99.22,99.15,99.165,1262300000.0
2008-03-20 21:45:00,99.165,99.235,99.16,99.2,1230500000.0
2008-03-20 21:50:00,99.205,99.25,99.09,99.135,1044200000.0
2008-03-20 21:55:00,99.135,99.16,99.1,99.16,923500000.0
2008-03-20 22:00:00,99.16,99.235,99.15,99.22,2064500000.0
2008-03-20 22:05:00,99.22,99.265,99.215,99.24,1057400000.0
2008-03-20 22:10:00,99.24,99.26,99.23,99.24,966900000.0
2008-03-20 22:15:00,99.24,99.26,99.22,99.255,1316600000.0
2008-03-20 22:20:00,99.255,99.29,99.23,99.27,1134300000.0
2008-03-20 22:25:00,99.27,99.345,99.23,99.345,511700000.0
2008-03-20 22:30:00,99.345,99.4,99.32,99.32,611300000.0
2008-03-20 22:35:00,99.32,99.415,99.32,99.33,1040500000.0
2008-03-20 22:40:00,99.33,99.33,99.27,99.285,1260700000.0
2008-03-20 22:45:00,99.285,99.42,99.27,99.34,762500000.0
2008-03-20 22:50:00,99.34,99.465,99.335,99.46,769800000.0
2008-03-20 22:55:00,99.46,99.565,99.46,99.47,5101400000.0
2008-03-20 23:00:00,99.47,99.52,99.3,99.46,8934100000.0
2008-03-20 23:05:00,99.45,99.46,99.18,99.21,9001999968.0
2008-03-20 23:10:00,99.22,99.4,99.19,99.4,8774399968.0
2008-03-20 23:15:00,99.4,99.4,99.33,99.33,7671800013.0
2008-03-20 23:20:00,99.23,99.41,99.23,99.38,3790800001.0
2008-03-20 23:25:00,99.38,99.38,99.21,99.345,8597400001.0
2008-03-20 23:30:00,99.345,99.345,99.34,99.345,2254600000.0
2008-03-20 23:35:00,99.345,99.36,99.2,99.36,5889500000.0
2008-03-20 23:40:00,99.36,99.39,99.09,99.1,9298400000.0
2008-03-20 23:45:00,99.09,99.38,99.08,99.3,8394000005.0
2008-03-20 23:50:00,99.09,99.32,99.08,99.29,4420799989.0
2008-03-20 23:55:00,99.29,99.32,99.27,99.295,3496799904.0
2008-03-21 00:00:00,99.295,99.3,99.2,99.25,6106299999.0
2008-03-21 00:05:00,99.25,99.25,99.17,99.21,3767099999.0
2008-03-21 00:10:00,99.21,99.28,99.17,99.25,3512200000.0
2008-03-21 00:15:00,99.25,99.25,99.06,99.07,3857000000.0
2008-03-21 00:20:00,99.08,99.25,99.08,99.24,4226000000.0
2008-03-21 00:25:00,99.24,99.24,99.2,99.2,2891200000.0
2008-03-21 00:30:00,99.2,99.21,99.2,99.21,3823600000.0
2008-03-21 00:35:00,99.21,99.21,99.2,99.21,6908000000.0
2008-03-21 00:40:00,99.21,99.21,99.1,99.1,8825200000.0
2008-03-21 00:45:00,99.1,99.1,99.07,99.08,7404200000.0
2008-03-21 00:50:00,99.08,99.1,99.07,99.08,7667200000.0
2008-03-21 00:55:00,99.08,99.09,99.05,99.08,5989100000.0
2008-03-21 01:00:00,99.08,99.14,99.04,99.06,8518400000.0
2008-03-21 01:05:00,99.06,99.065,99.0,99.02,8670599975.0
2008-03-21 01:10:00,99.02,99.06,99.01,99.06,6857400004.0
2008-03-21 01:15:00,99.06,99.56,99.02,99.56,8463100000.0
2008-03-21 01:20:00,99.57,99.57,99.06,99.07,9634600001.0
2008-03-21 01:25:00,99.07,99.6,99.06,99.2,6376700009.0
2008-03-21 01:30:00,99.2,99.55,99.07,99.52,8961400000.0
2008-03-21 01:35:00,99.2,99.52,99.2,99.23,4494599953.0
2008-03-21 01:40:00,99.23,99.49,99.22,99.47,7510699999.0
2008-03-21 01:45:00,99.18,99.19,99.15,99.16,7967700000.0
2008-03-21 01:50:00,99.51,99.55,99.2,99.52,8386700000.0
2008-03-21 01:55:00,99.51,99.52,99.44,99.44,9071000000.0
2008-03-21 02:00:00,99.43,99.46,99.4,99.45,9071000000.0
2008-03-21 02:05:00,99.44,99.46,99.32,99.34,9845300003.0
2008-03-21 02:10:00,99.34,99.54,99.33,99.52,6565400000.0
2008-03-21 02:15:00,99.51,99.57,99.39,99.57,7539599994.0
2008-03-21 02:20:00,99.57,99.67,99.52,99.62,6295800001.0
2008-03-21 02:25:00,99.62,99.63,99.41,99.42,6548600014.0
2008-03-21 02:30:00,99.43,99.55,99.43,99.5,6194299964.0
2008-03-21 02:35:00,99.5,99.54,99.42,99.44,6873500000.0
2008-03-21 02:40:00,99.44,99.48,99.42,99.47,4811800000.0
2008-03-21 02:45:00,99.47,99.56,99.47,99.52,2502100000.0
2008-03-21 02:50:00,99.52,99.55,99.48,99.5,3047100000.0
2008-03-21 02:55:00,99.49,99.52,99.43,99.44,4875900000.0
2008-03-21 03:00:00,99.44,99.45,99.39,99.44,5486900001.0
2008-03-21 03:05:00,99.44,99.49,99.42,99.46,1697100000.0
2008-03-21 03:10:00,99.46,99.52,99.46,99.51,2473900000.0
2008-03-21 03:15:00,99.51,99.51,99.42,99.43,3762900000.0
2008-03-21 03:20:00,99.41,99.43,99.37,99.41,6650800000.0
2008-03-21 03:25:00,99.41,99.43,99.38,99.42,6333100000.0
2008-03-21 03:30:00,99.42,99.45,99.41,99.41,6474900000.0
2008-03-21 03:35:00,99.41,99.42,99.39,99.41,6097200000.0
2008-03-21 03:40:00,99.41,99.41,99.36,99.38,6153700000.0
2008-03-21 03:45:00,99.38,99.43,99.37,99.4,5857400000.0
2008-03-21 03:50:00,99.4,99.43,99.38,99.42,6016700000.0
2008-03-21 03:55:00,99.42,99.47,99.42,99.47,5946700000.0
2008-03-21 04:00:00,99.47,99.47,99.38,99.4,6259200000.0
2008-03-21 04:05:00,99.4,99.41,99.38,99.4,7084000000.0
2008-03-21 04:10:00,99.4,99.42,99.39,99.42,6232000000.0
2008-03-21 04:15:00,99.42,99.42,99.4,99.41,5591500000.0
2008-03-21 04:20:00,99.41,99.46,99.41,99.45,6376100000.0
2008-03-21 04:25:00,99.45,99.46,99.4,99.4,6294900000.0
2008-03-21 04:30:00,99.4,99.41,99.37,99.4,6153100000.0
2008-03-21 04:35:00,99.4,99.43,99.4,99.41,6070000000.0
2008-03-21 04:40:00,99.41,99.44,99.41,99.42,6692100000.0
2008-03-21 04:45:00,99.42,99.46,99.42,99.44,6301200000.0
2008-03-21 04:50:00,99.44,99.45,99.43,99.43,5669600000.0
2008-03-21 04:55:00,99.43,99.45,99.42,99.44,5187000000.0
2008-03-21 05:00:00,99.44,99.44,99.43,99.43,5771600000.0
2008-03-21 05:05:00,99.43,99.44,99.39,99.39,5645200000.0
2008-03-21 05:10:00,99.39,99.41,99.38,99.39,5977000000.0
2008-03-21 05:15:00,99.39,99.46,99.39,99.46,5965200000.0
2008-03-21 05:20:00,99.46,99.47,99.4,99.43,5856400000.0
2008-03-21 05:25:00,99.43,99.48,99.43,99.48,6525100000.0
2008-03-21 05:30:00,99.48,99.53,99.465,99.51,5698100000.0
2008-03-21 05:35:00,99.51,99.53,99.49,99.505,5753700000.0
2008-03-21 05:40:00,99.5,99.56,99.5,99.54,3933400000.0
2008-03-21 05:45:00,99.54,99.54,99.49,99.505,5816700000.0
2008-03-21 05:50:00,99.505,99.53,99.5,99.52,3588900000.0
2008-03-21 05:55:00,99.52,99.52,99.5,99.5,2541000000.0
2008-03-21 06:00:00,99.5,99.57,99.49,99.52,2393600000.0
2008-03-21 06:05:00,99.52,99.54,99.52,99.52,5972200000.0
2008-03-21 06:10:00,99.52,99.54,99.5,99.52,5939600000.0
2008-03-21 06:15:00,99.52,99.54,99.51,99.53,4823500000.0
2008-03-21 06:20:00,99.53,99.54,99.52,99.52,6151700000.0
2008-03-21 06:25:00,99.52,99.55,99.52,99.53,6460300000.0
2008-03-21 06:30:00,99.53,99.535,99.525,99.53,2468800000.0
2008-03-21 06:35:00,99.53,99.59,99.53,99.58,3662400000.0
2008-03-21 06:40:00,99.585,99.64,99.58,99.595,2765300000.0
2008-03-21 06:45:00,99.595,99.65,99.59,99.65,5488600000.0
2008-03-21 06:50:00,99.66,99.66,99.61,99.61,8460600000.0
2008-03-21 06:55:00,99.61,99.63,99.6,99.625,4023800000.0
2008-03-21 07:00:00,99.625,99.66,99.61,99.65,4812600000.0
2008-03-21 07:05:00,99.65,99.67,99.62,99.64,5978000000.0
2008-03-21 07:10:00,99.64,99.65,99.62,99.64,5313300000.0
2008-03-21 07:15:00,99.64,99.68,99.63,99.67,5082000000.0
2008-03-21 07:20:00,99.67,99.71,99.65,99.67,6065300000.0
2008-03-21 07:25:00,99.67,99.71,99.66,99.68,8694100034.0
2008-03-21 07:30:00,99.68,99.74,99.68,99.73,7427699999.0
2008-03-21 07:35:00,99.73,99.73,99.66,99.68,7315800000.0
2008-03-21 07:40:00,99.68,99.68,99.63,99.65,6447900001.0
2008-03-21 07:45:00,99.58,99.68,99.57,99.65,6662400000.0
2008-03-21 07:50:00,99.65,99.68,99.64,99.68,8187599999.0
2008-03-21 07:55:00,99.6,99.66,99.6,99.62,9616700000.0
2008-03-21 08:00:00,99.625,99.64,99.6,99.62,9058600000.0
2008-03-21 08:05:00,99.62,99.64,99.58,99.63,6063600000.0
2008-03-21 08:10:00,99.63,99.66,99.62,99.63,5677600001.0
2008-03-21 08:15:00,99.63,99.64,99.625,99.635,1104300000.0
2008-03-21 08:20:00,99.635,99.645,99.62,99.63,4186000000.0
2008-03-21 08:25:00,99.63,99.63,99.57,99.57,5811999992.0
2008-03-21 08:30:00,99.56,99.59,99.51,99.53,5822999999.0
2008-03-21 08:35:00,99.53,99.56,99.52,99.54,3986300000.0
2008-03-21 08:40:00,99.54,99.59,99.54,99.57,5001600000.0
2008-03-21 08:45:00,99.57,99.6,99.56,99.6,4559300000.0
2008-03-21 08:50:00,99.6,99.62,99.6,99.61,5054900000.0
2008-03-21 08:55:00,99.61,99.62,99.61,99.61,4948400000.0
2008-03-21 09:00:00,99.61,99.62,99.6,99.61,5866200000.0
2008-03-21 09:05:00,99.61,99.61,99.585,99.585,1688200000.0
2008-03-21 09:10:00,99.585,99.62,99.54,99.61,4587400000.0
2008-03-21 09:15:00,99.61,99.61,99.58,99.59,3800600000.0
2008-03-21 09:20:00,99.59,99.61,99.585,99.6,3391500000.0
2008-03-21 09:25:00,99.6,99.625,99.6,99.6,2955000000.0
2008-03-21 09:30:00,99.6,99.63,99.595,99.63,6410700000.0
2008-03-21 09:35:00,99.61,99.62,99.6,99.6,3011800000.0
2008-03-21 09:40:00,99.6,99.61,99.595,99.61,4375200000.0
2008-03-21 09:45:00,99.61,99.62,99.6,99.62,5228900000.0
2008-03-21 09:50:00,99.62,99.63,99.6,99.61,3071000000.0
2008-03-21 09:55:00,99.61,99.69,99.6,99.675,4096800000.0
2008-03-21 10:00:00,99.675,99.69,99.6,99.63,7176000000.0
2008-03-21 10:05:00,99.63,99.63,99.615,99.62,4811570000.0
2008-03-21 10:10:00,99.62,99.645,99.62,99.63,4852700000.0
2008-03-21 10:15:00,99.63,99.66,99.63,99.64,4073399994.0
2008-03-21 10:20:00,99.64,99.66,99.63,99.65,5536999977.0
2008-03-21 10:25:00,99.65,99.66,99.63,99.64,4257600000.0
2008-03-21 10:30:00,99.64,99.645,99.635,99.635,329900000.0
2008-03-21 10:35:00,99.635,99.64,99.63,99.64,3933300000.0
2008-03-21 10:40:00,99.64,99.65,99.62,99.63,1691000000.0
2008-03-21 10:45:00,99.63,99.635,99.5,99.63,2908100003.0
2008-03-21 10:50:00,99.63,99.63,99.62,99.63,2949500000.0
2008-03-21 10:55:00,99.63,99.63,99.63,99.63,1172200000.0
2008-03-21 11:00:00,99.63,99.66,99.63,99.63,2626500000.0
2008-03-21 11:05:00,99.63,99.63,99.595,99.6,5985000000.0
2008-03-21 11:10:00,99.6,99.61,99.59,99.59,5554800000.0
2008-03-21 11:15:00,99.59,99.65,99.59,99.62,4238799999.0
2008-03-21 11:20:00,99.62,99.62,99.59,99.6,4665800000.0
2008-03-21 11:25:00,99.6,99.61,99.59,99.59,3709400000.0
2008-03-21 11:30:00,99.59,99.59,99.55,99.56,6309000000.0
2008-03-21 11:35:00,99.56,99.58,99.505,99.52,4701400000.0
2008-03-21 11:40:00,99.52,99.52,99.46,99.48,5208399997.0
2008-03-21 11:45:00,99.48,99.53,99.46,99.52,5320899998.0
2008-03-21 11:50:00,99.52,99.52,99.475,99.49,6003800000.0
2008-03-21 11:55:00,99.49,99.55,99.46,99.53,4253300000.0
2008-03-21 12:00:00,99.53,99.53,99.455,99.46,1023300000.0
2008-03-21 12:05:00,99.46,99.48,99.455,99.48,3018500000.0
2008-03-21 12:10:00,99.48,99.495,99.46,99.48,3549200000.0
2008-03-21 12:15:00,99.48,99.48,99.39,99.425,5152000000.0
2008-03-21 12:20:00,99.425,99.45,99.41,99.435,3886700000.0
2008-03-21 12:25:00,99.435,99.445,99.43,99.43,2508800000.0
2008-03-21 12:30:00,99.43,99.445,99.38,99.42,2059799999.0
2008-03-21 12:35:00,99.42,99.42,99.38,99.38,2249800000.0
2008-03-21 12:40:00,99.38,99.42,99.32,99.32,4947200000.0
2008-03-21 12:45:00,99.32,99.37,99.305,99.325,3923100001.0
2008-03-21 12:50:00,99.325,99.34,99.32,99.32,1760200000.0
2008-03-21 12:55:00,99.32,99.355,99.305,99.355,1346900000.0
2008-03-21 13:00:00,99.355,99.36,99.335,99.35,3014900000.0
2008-03-21 13:05:00,99.35,99.385,99.33,99.385,2621100000.0
2008-03-21 13:10:00,99.385,99.41,99.385,99.4,1166599999.0
2008-03-21 13:15:00,99.4,99.4,99.39,99.395,5076900000.0
2008-03-21 13:20:00,99.395,99.4,99.39,99.39,912900000.0
2008-03-21 13:25:00,99.39,99.4,99.38,99.38,2907300027.0
2008-03-21 13:30:00,99.42,99.43,99.38,99.41,2613400024.0
2008-03-21 13:35:00,99.38,99.415,99.38,99.415,1545600008.0
2008-03-21 13:40:00,99.415,99.43,99.39,99.4,6200700000.0
2008-03-21 13:45:00,99.4,99.5,99.4,99.45,7878700000.0
2008-03-21 13:50:00,99.45,99.53,99.44,99.51,4848200000.0
2008-03-21 13:55:00,99.51,99.565,99.4,99.48,3705299981.0
2008-03-21 14:00:00,99.48,99.505,99.45,99.48,6702499999.0
2008-03-21 14:05:00,99.48,99.495,99.46,99.47,4973500000.0
2008-03-21 14:10:00,99.47,99.53,99.38,99.525,5390300000.0
2008-03-21 14:15:00,99.525,99.62,99.43,99.47,4382700000.0
2008-03-21 14:20:00,99.47,99.49,99.4,99.44,1088200000.0
2008-03-21 14:25:00,99.44,99.45,99.4,99.425,2031900000.0
2008-03-21 14:30:00,99.425,99.435,99.415,99.425,690600000.0
2008-03-21 14:35:00,99.425,99.455,99.38,99.455,667100000.0
2008-03-21 14:40:00,99.455,99.46,99.45,99.455,222800000.0
2008-03-21 14:45:00,99.455,99.465,99.445,99.455,263400000.0
2008-03-21 14:50:00,99.455,99.455,99.44,99.44,231400000.0
2008-03-21 14:55:00,99.44,99.45,99.435,99.45,235600000.0
2008-03-21 15:00:00,99.45,99.45,99.43,99.43,917800000.0
2008-03-21 15:05:00,99.43,99.495,99.43,99.445,935499976.0
2008-03-21 15:10:00,99.445,99.445,99.42,99.42,241100000.0
2008-03-21 15:15:00,99.42,99.435,99.415,99.435,225700000.0
2008-03-21 15:20:00,99.435,99.44,99.43,99.43,225300000.0
2008-03-21 15:25:00,99.43,99.435,99.42,99.43,236100000.0
2008-03-21 15:30:00,99.43,99.43,99.42,99.43,551000000.0
2008-03-21 15:35:00,99.43,99.435,99.42,99.42,680800000.0
2008-03-21 15:40:00,99.42,99.44,99.415,99.43,1129200000.0
2008-03-21 15:45:00,99.43,99.43,99.395,99.405,637600000.0
2008-03-21 15:50:00,99.405,99.42,99.38,99.4,632900000.0
2008-03-21 15:55:00,99.4,99.4,99.31,99.32,957600000.0
2008-03-21 16:00:00,99.32,99.39,99.3,99.3,1112900000.0
2008-03-21 16:05:00,99.3,99.39,99.265,99.37,1406300000.0
2008-03-21 16:10:00,99.37,99.41,99.36,99.395,827600000.0
2008-03-21 16:15:00,99.395,99.435,99.375,99.43,1957300000.0
2008-03-21 16:20:00,99.43,99.445,99.4,99.4,2612000000.0
2008-03-21 16:25:00,99.4,99.4,99.3,99.38,845100000.0
2008-03-21 16:30:00,99.39,99.4,99.355,99.355,426900000.0
2008-03-21 16:35:00,99.33,99.385,99.31,99.375,1029799999.0
2008-03-21 16:40:00,99.375,99.375,99.32,99.35,1313200000.0
2008-03-21 16:45:00,99.35,99.37,99.315,99.32,1089300000.0
2008-03-21 16:50:00,99.32,99.34,99.31,99.34,897300000.0
2008-03-21 16:55:00,99.34,99.42,99.34,99.41,570400000.0
2008-03-21 17:00:00,99.41,99.425,99.365,99.365,1250600000.0
2008-03-21 17:05:00,99.365,99.405,99.365,99.38,1415400000.0
2008-03-21 17:10:00,99.38,99.39,99.37,99.37,581300000.0
2008-03-21 17:15:00,99.37,99.39,99.355,99.365,738500000.0
2008-03-21 17:20:00,99.365,99.38,99.34,99.35,877500000.0
2008-03-21 17:25:00,99.39,99.39,99.35,99.385,6080400000.0
2008-03-21 17:30:00,99.385,99.405,99.36,99.4,2292600000.0
2008-03-21 17:35:00,99.4,99.4,99.38,99.385,7967300000.0
2008-03-21 17:40:00,99.385,99.42,99.385,99.4,3663600000.0
2008-03-21 17:45:00,99.4,99.41,99.39,99.41,3909700000.0
2008-03-21 17:50:00,99.4,99.45,99.35,99.44,4860000000.0
2008-03-21 17:55:00,99.46,99.46,99.38,99.405,1887100000.0
2008-03-21 18:00:00,99.405,99.425,99.38,99.415,1778800000.0
2008-03-21 18:05:00,99.415,99.415,99.395,99.41,578000000.0
2008-03-21 18:10:00,99.41,99.41,99.38,99.39,3943500000.0
2008-03-21 18:15:00,99.39,99.395,99.39,99.395,5055000000.0
2008-03-21 18:20:00,99.395,99.4,99.39,99.395,564300000.0
2008-03-21 18:25:00,99.395,99.53,99.385,99.51,3179700000.0
2008-03-21 18:30:00,99.39,99.41,99.39,99.41,1941900000.0
2008-03-21 18:35:00,99.41,99.41,99.4,99.4,565000000.0
2008-03-21 18:40:00,99.4,99.405,99.395,99.395,562500000.0
2008-03-21 18:45:00,99.395,99.44,99.395,99.43,3352099984.0
2008-03-21 18:50:00,99.43,99.45,99.43,99.45,555500000.0
2008-03-21 18:55:00,99.45,99.48,99.43,99.475,957300000.0
2008-03-21 19:00:00,99.475,99.51,99.455,99.5,2552100000.0
2008-03-21 19:05:00,99.5,99.505,99.415,99.415,777000000.0
2008-03-21 19:10:00,99.415,99.435,99.415,99.435,2821900000.0
2008-03-21 19:15:00,99.435,99.49,99.42,99.49,3561800000.0
2008-03-21 19:20:00,99.49,99.525,99.49,99.495,1209900000.0
2008-03-21 19:25:00,99.495,99.525,99.495,99.52,598900000.0
2008-03-21 19:30:00,99.52,99.55,99.48,99.495,2913100000.0
2008-03-21 19:35:00,99.495,99.52,99.495,99.52,429500000.0
2008-03-21 19:40:00,99.52,99.52,99.47,99.47,1661100000.0
2008-03-21 19:45:00,99.47,99.47,99.47,99.47,3705900000.0
2008-03-21 19:50:00,99.47,99.48,99.395,99.45,2843200000.0
2008-03-21 19:55:00,99.45,99.46,99.44,99.44,3677000000.0
2008-03-21 20:00:00,99.44,99.44,99.39,99.4,1813800000.0
2008-03-21 20:05:00,99.4,99.4,99.36,99.385,2627300042.0
2008-03-21 20:10:00,99.385,99.395,99.38,99.395,629000000.0
2008-03-21 20:15:00,99.395,99.4,99.385,99.395,565300000.0
2008-03-21 20:20:00,99.395,99.4,99.37,99.395,717600000.0
2008-03-21 20:25:00,99.395,99.44,99.395,99.4,919600000.0
2008-03-21 20:30:00,99.4,99.4,99.4,99.4,3935600000.0
2008-03-21 20:35:00,99.4,99.425,99.4,99.425,2105100000.0
2008-03-21 20:40:00,99.425,99.425,99.425,99.425,561000000.0
2008-03-21 20:45:00,99.425,99.425,99.42,99.42,528900000.0
2008-03-21 20:50:00,99.42,99.425,99.42,99.42,392600000.0
2008-03-21 20:55:00,99.42,99.42,99.41,99.41,1179900000.0
2008-03-21 21:00:00,99.41,99.415,99.41,99.415,1188000000.0
2008-03-21 21:05:00,99.415,99.425,99.41,99.415,529100000.0
2008-03-21 21:10:00,99.415,99.415,99.41,99.41,557400000.0
2008-03-21 21:15:00,99.41,99.435,99.41,99.415,573000000.0
2008-03-21 21:20:00,99.415,99.425,99.415,99.425,453900000.0
2008-03-21 21:25:00,99.425,99.425,99.41,99.42,481900000.0
2008-03-21 21:30:00,99.42,99.455,99.41,99.44,1567100000.0
2008-03-21 21:35:00,99.44,99.445,99.44,99.44,348200000.0
2008-03-21 21:40:00,99.44,99.47,99.4,99.405,607500000.0
2008-03-21 21:45:00,99.405,99.41,99.4,99.405,440200000.0
2008-03-21 21:50:00,99.405,99.42,99.36,99.37,1258200000.0
2008-03-21 21:55:00,99.37,99.4,99.37,99.395,1133400000.0
2008-03-21 22:00:00,99.395,99.42,99.39,99.395,231400000.0
2008-03-21 22:05:00,99.395,99.415,99.39,99.4,1254800000.0
2008-03-21 22:10:00,99.4,99.405,99.39,99.405,966400000.0
2008-03-21 22:15:00,99.405,99.41,99.405,99.405,717200000.0
2008-03-21 22:20:00,99.405,99.41,99.4,99.41,1370200000.0
2008-03-21 22:25:00,99.41,99.465,99.41,99.45,915200000.0
2008-03-21 22:30:00,99.45,99.6,99.44,99.59,1196200000.0
2008-03-21 22:35:00,99.59,99.62,99.48,99.48,958400000.0
2008-03-21 22:40:00,99.48,99.5,99.48,99.5,240600000.0
2008-03-21 22:45:00,99.5,99.5,99.49,99.49,3415400000.0
2008-03-21 22:50:00,99.49,99.54,99.49,99.54,8479800000.0
2008-03-21 22:55:00,99.54,99.63,99.5,99.54,3486800000.0
2008-03-23 23:30:00,99.31,99.33,99.31,99.33,392000000.0
2008-03-23 23:35:00,99.33,99.36,99.31,99.35,7256000000.0
2008-03-23 23:40:00,99.35,99.37,99.31,99.31,5307700000.0
2008-03-23 23:45:00,99.31,99.35,99.31,99.33,4156600000.0
2008-03-23 23:50:00,99.33,99.36,99.32,99.35,6865600000.0
2008-03-23 23:55:00,99.35,99.38,99.35,99.35,7184800000.0
2008-03-24 00:00:00,99.35,99.39,99.35,99.39,2381900000.0
2008-03-24 00:05:00,99.39,99.39,99.39,99.39,557400000.0
2008-03-24 00:10:00,99.39,99.46,99.36,99.43,4650000000.0
2008-03-24 00:15:00,99.43,99.47,99.43,99.44,2052600000.0
2008-03-24 00:20:00,99.44,99.52,99.43,99.48,2044300000.0
2008-03-24 00:25:00,99.48,99.57,99.44,99.53,3350600000.0
2008-03-24 00:30:00,99.53,99.535,99.49,99.53,2804500000.0
2008-03-24 00:35:00,99.53,99.53,99.49,99.5,3193600000.0
2008-03-24 00:40:00,99.5,99.56,99.48,99.55,5785600000.0
2008-03-24 00:45:00,99.55,99.6,99.54,99.565,3640100000.0
2008-03-24 00:50:00,99.565,99.57,99.515,99.515,1652800000.0
2008-03-24 00:55:00,99.515,99.52,99.47,99.51,6038600000.0
2008-03-24 01:00:00,99.51,99.63,99.5,99.63,5303899952.0
2008-03-24 01:05:00,99.64,99.64,99.51,99.63,7073399958.0
2008-03-24 01:10:00,99.55,99.59,99.55,99.57,1729899966.0
2008-03-24 01:15:00,99.57,99.68,99.53,99.68,8023800001.0
2008-03-24 01:20:00,99.55,99.56,99.53,99.53,2054000000.0
2008-03-24 01:25:00,99.53,99.72,99.51,99.555,6788500002.0
2008-03-24 01:30:00,99.555,99.74,99.555,99.58,4708800000.0
2008-03-24 01:35:00,99.58,99.79,99.55,99.79,2970800000.0
2008-03-24 01:40:00,99.55,99.58,99.52,99.53,7114600000.0
2008-03-24 01:45:00,99.53,99.81,99.44,99.51,6368700000.0
2008-03-24 01:50:00,99.51,99.81,99.5,99.53,5861399954.0
2008-03-24 01:55:00,99.82,99.83,99.53,99.61,8113800000.0
2008-03-24 02:00:00,99.61,99.88,99.57,99.88,4736499998.0
2008-03-24 02:05:00,99.89,99.89,99.61,99.63,5385799997.0
2008-03-24 02:10:00,99.63,99.88,99.61,99.65,7512700001.0
2008-03-24 02:15:00,99.65,99.69,99.645,99.68,7120299999.0
2008-03-24 02:20:00,99.68,99.69,99.66,99.66,5682200000.0
2008-03-24 02:25:00,99.66,99.73,99.66,99.72,5927500000.0
2008-03-24 02:30:00,99.72,99.78,99.7,99.77,6255800000.0
2008-03-24 02:35:00,99.77,99.83,99.77,99.79,6718000000.0
2008-03-24 02:40:00,99.78,99.81,99.77,99.8,4254000000.0
2008-03-24 02:45:00,99.8,99.82,99.79,99.805,2440200000.0
2008-03-24 02:50:00,99.805,99.84,99.78,99.83,3989900000.0
2008-03-24 02:55:00,99.83,99.85,99.81,99.835,4741000000.0
2008-03-24 03:00:00,99.835,99.905,99.835,99.905,3185700000.0
2008-03-24 03:05:00,99.905,99.905,99.87,99.87,3177800000.0
2008-03-24 03:10:00,99.87,99.88,99.86,99.86,7996300000.0
2008-03-24 03:15:00,99.86,99.86,99.83,99.84,5313000000.0
2008-03-24 03:20:00,99.84,99.84,99.76,99.77,4375700000.0
2008-03-24 03:25:00,99.77,99.795,99.755,99.78,4289700000.0
2008-03-24 03:30:00,99.78,99.8,99.72,99.77,4577300000.0
2008-03-24 03:35:00,99.77,99.8,99.745,99.75,5021200000.0
2008-03-24 03:40:00,99.75,99.77,99.68,99.68,4396700000.0
2008-03-24 03:45:00,99.68,99.735,99.65,99.725,3278000000.0
2008-03-24 03:50:00,99.725,99.755,99.7,99.74,3553000000.0
2008-03-24 03:55:00,99.74,99.845,99.74,99.825,3865200000.0
2008-03-24 04:00:00,99.825,99.85,99.81,99.83,4748600000.0
2008-03-24 04:05:00,99.83,99.84,99.82,99.82,5118200000.0
2008-03-24 04:10:00,99.83,99.85,99.82,99.84,5552800000.0
2008-03-24 04:15:00,99.84,99.9,99.84,99.88,7325100000.0
2008-03-24 04:20:00,99.88,99.905,99.83,99.87,6416600000.0
2008-03-24 04:25:00,99.87,99.89,99.865,99.865,7020700000.0
2008-03-24 04:30:00,99.865,99.865,99.865,99.865,1053200000.0
2008-03-24 04:35:00,99.865,99.9,99.865,99.875,4034500000.0
2008-03-24 04:40:00,99.875,99.88,99.85,99.87,3181300000.0
2008-03-24 04:45:00,99.87,99.88,99.855,99.88,4729500000.0
2008-03-24 04:50:00,99.88,99.88,99.84,99.84,4832500000.0
2008-03-24 04:55:00,99.84,99.85,99.81,99.84,4817000000.0
2008-03-24 05:00:00,99.84,99.85,99.81,99.84,4953700000.0
2008-03-24 05:05:00,99.84,99.88,99.83,99.88,4103500000.0
2008-03-24 05:10:00,99.88,99.89,99.87,99.88,4895400000.0
2008-03-24 05:15:00,99.88,99.88,99.85,99.85,3068900000.0
2008-03-24 05:20:00,99.85,99.88,99.845,99.85,4033500000.0
2008-03-24 05:25:00,99.85,99.855,99.83,99.84,3738800000.0
2008-03-24 05:30:00,99.84,99.85,99.76,99.77,3462800000.0
2008-03-24 05:35:00,99.77,99.79,99.74,99.76,3494300000.0
2008-03-24 05:40:00,99.76,99.865,99.76,99.85,3821000000.0
2008-03-24 05:45:00,99.85,99.98,99.85,99.92,3945500000.0
2008-03-24 05:50:00,99.92,99.96,99.865,99.865,3343100000.0
2008-03-24 05:55:00,99.865,99.89,99.825,99.88,4126800000.0
2008-03-24 06:00:00,99.88,99.88,99.85,99.855,2796100000.0
2008-03-24 06:05:00,99.855,99.9,99.845,99.89,3404800000.0
2008-03-24 06:10:00,99.89,99.91,99.855,99.855,2504500000.0
2008-03-24 06:15:00,99.855,99.86,99.81,99.82,4027700000.0
2008-03-24 06:20:00,99.82,99.86,99.765,99.86,4316700000.0
2008-03-24 06:25:00,99.86,99.87,99.825,99.87,4615400000.0
2008-03-24 06:30:00,99.87,99.91,99.86,99.88,3552200000.0
2008-03-24 06:35:00,99.88,99.89,99.87,99.88,4448200000.0
2008-03-24 06:40:00,99.88,99.98,99.87,99.98,2709006627.0
2008-03-24 06:45:00,99.98,100.02,99.94,99.97,3651556263.0
2008-03-24 06:50:00,99.97,99.98,99.92,99.92,4137200000.0
2008-03-24 06:55:00,99.92,99.93,99.92,99.93,3603400000.0
2008-03-24 07:00:00,99.93,99.93,99.88,99.9,3984700000.0
2008-03-24 07:05:00,99.9,99.93,99.895,99.91,3801400000.0
2008-03-24 07:10:00,99.91,99.92,99.9,99.91,4872700000.0
2008-03-24 07:15:00,99.91,99.94,99.91,99.92,4083200000.0
2008-03-24 07:20:00,99.92,99.92,99.88,99.88,1393900000.0
2008-03-24 07:25:00,99.88,99.88,99.805,99.825,2410100000.0
2008-03-24 07:30:00,99.825,99.85,99.82,99.85,3788100000.0
2008-03-24 07:35:00,99.85,99.85,99.815,99.83,3707600000.0
2008-03-24 07:40:00,99.83,99.83,99.79,99.81,4511100000.0
2008-03-24 07:45:00,99.81,99.82,99.8,99.8,6699200000.0
2008-03-24 07:50:00,99.8,99.82,99.765,99.815,4626100000.0
2008-03-24 07:55:00,99.815,99.86,99.81,99.845,5048599982.0
2008-03-24 08:00:00,99.845,99.89,99.84,99.86,3229800000.0
2008-03-24 08:05:00,99.86,99.9,99.86,99.86,4749700000.0
2008-03-24 08:10:00,99.86,99.9,99.86,99.88,6066000000.0
2008-03-24 08:15:00,99.88,99.9,99.87,99.87,5187000000.0
2008-03-24 08:20:00,99.87,99.89,99.87,99.89,2737100000.0
2008-03-24 08:25:00,99.89,99.92,99.88,99.9,4245100000.0
2008-03-24 08:30:00,99.9,99.965,99.9,99.955,1935600000.0
2008-03-24 08:35:00,99.955,99.97,99.935,99.935,1349400000.0
2008-03-24 08:40:00,99.935,99.97,99.91,99.96,3349100000.0
2008-03-24 08:45:00,99.96,99.98,99.96,99.96,3610200000.0
2008-03-24 08:50:00,99.96,99.98,99.935,99.94,3109000000.0
2008-03-24 08:55:00,99.94,99.95,99.92,99.945,4025900000.0
2008-03-24 09:00:00,99.95,99.96,99.915,99.93,3469600000.0
2008-03-24 09:05:00,99.93,99.96,99.92,99.95,3826800000.0
2008-03-24 09:10:00,99.95,99.95,99.925,99.925,2433700000.0
2008-03-24 09:15:00,99.925,99.955,99.925,99.945,1612400000.0
2008-03-24 09:20:00,99.945,99.945,99.925,99.93,3294300000.0
2008-03-24 09:25:00,99.93,99.93,99.86,99.86,2776800000.0
2008-03-24 09:30:00,99.86,99.865,99.825,99.86,2132800000.0
2008-03-24 09:35:00,99.86,99.905,99.855,99.89,1275100000.0
2008-03-24 09:40:00,99.89,99.895,99.89,99.895,1284600000.0
2008-03-24 09:45:00,99.895,99.925,99.89,99.905,2811400000.0
2008-03-24 09:50:00,99.905,99.945,99.9,99.945,3460100000.0
2008-03-24 09:55:00,99.945,100.01,99.94,99.99,688800000.0
2008-03-24 10:00:00,99.99,100.0,99.95,99.955,775700000.0
2008-03-24 10:05:00,99.955,99.965,99.95,99.96,589700000.0
2008-03-24 10:10:00,99.96,99.995,99.96,99.985,2638899966.0
2008-03-24 10:15:00,99.985,100.015,99.97,99.985,5957672000.0
2008-03-24 10:20:00,99.985,99.99,99.975,99.975,5936800000.0
2008-03-24 10:25:00,99.975,100.005,99.975,99.995,5794072000.0
2008-03-24 10:30:00,99.995,100.035,99.995,100.03,7658724000.0
2008-03-24 10:35:00,100.03,100.04,99.995,100.005,1293800000.0
2008-03-24 10:40:00,100.005,100.075,100.005,100.065,1356900000.0
2008-03-24 10:45:00,100.065,100.08,100.02,100.03,856000000.0
2008-03-24 10:50:00,100.03,100.045,100.02,100.04,619600000.0
2008-03-24 10:55:00,100.04,100.05,100.0,100.0,515300000.0
2008-03-24 11:00:00,100.0,100.03,99.99,100.025,644700000.0
2008-03-24 11:05:00,100.025,100.08,100.025,100.07,698500000.0
2008-03-24 11:10:00,100.07,100.07,100.06,100.06,678000000.0
2008-03-24 11:15:00,100.06,100.085,100.06,100.08,644200000.0
2008-03-24 11:20:00,100.08,100.11,100.055,100.055,1892200000.0
2008-03-24 11:25:00,100.055,100.14,100.055,100.14,686895999.0
2008-03-24 11:30:00,100.14,100.14,100.095,100.11,483248000.0
2008-03-24 11:35:00,100.11,100.12,100.1,100.12,475272000.0
2008-03-24 11:40:00,100.12,100.135,100.115,100.125,1461432000.0
2008-03-24 11:45:00,100.125,100.135,100.115,100.12,3801400000.0
2008-03-24 11:50:00,100.12,100.155,100.115,100.12,1609000000.0
2008-03-24 11:55:00,100.12,100.135,100.11,100.115,722800000.0
2008-03-24 12:00:00,100.115,100.125,100.11,100.11,1615400000.0
2008-03-24 12:05:00,100.11,100.115,100.06,100.075,2551300000.0
2008-03-24 12:10:00,100.075,100.08,99.955,99.955,2259300002.0
2008-03-24 12:15:00,99.955,99.955,99.88,99.905,2620000010.0
2008-03-24 12:20:00,99.905,99.94,99.885,99.92,615600000.0
2008-03-24 12:25:00,99.92,99.93,99.88,99.88,510900000.0
2008-03-24 12:30:00,99.88,99.89,99.87,99.89,497600000.0
2008-03-24 12:35:00,99.89,99.9,99.87,99.895,2739700000.0
2008-03-24 12:40:00,99.895,99.93,99.895,99.93,3008200000.0
2008-03-24 12:45:00,99.93,99.95,99.93,99.94,1159700000.0
2008-03-24 12:50:00,99.94,99.94,99.91,99.91,603800000.0
2008-03-24 12:55:00,99.91,99.91,99.73,99.77,4423700000.0
2008-03-24 13:00:00,99.77,99.81,99.75,99.75,4081500000.0
2008-03-24 13:05:00,99.75,99.8,99.74,99.775,3564600000.0
2008-03-24 13:10:00,99.775,99.805,99.72,99.72,7877800051.0
2008-03-24 13:15:00,99.71,99.9,99.65,99.87,6190700081.0
2008-03-24 13:20:00,99.87,99.9,99.8,99.805,2425000000.0
2008-03-24 13:25:00,99.805,99.84,99.8,99.82,2268200000.0
2008-03-24 13:30:00,99.82,99.865,99.805,99.865,1613300000.0
2008-03-24 13:35:00,99.865,99.885,99.86,99.87,3392900000.0
2008-03-24 13:40:00,99.87,99.875,99.805,99.835,2409300000.0
2008-03-24 13:45:00,99.835,99.86,99.805,99.81,3427500000.0
2008-03-24 13:50:00,99.81,99.83,99.76,99.83,2836100000.0
2008-03-24 13:55:00,99.83,99.83,99.76,99.815,3025200000.0
2008-03-24 14:00:00,99.815,99.82,99.755,99.77,3184000000.0
2008-03-24 14:05:00,99.77,99.77,99.63,99.68,2864400000.0
2008-03-24 14:10:00,99.68,99.76,99.655,99.72,3980500000.0
2008-03-24 14:15:00,99.72,99.77,99.63,99.69,3172000000.0
2008-03-24 14:20:00,99.69,99.69,99.64,99.67,3556800000.0
2008-03-24 14:25:00,99.67,99.71,99.64,99.71,3968100000.0
2008-03-24 14:30:00,99.71,99.73,99.65,99.7,3479200000.0
2008-03-24 14:35:00,99.7,99.72,99.69,99.7,2599700000.0
2008-03-24 14:40:00,99.7,99.72,99.665,99.7,3560100000.0
2008-03-24 14:45:00,99.7,99.75,99.7,99.72,3866700000.0
2008-03-24 14:50:00,99.72,99.77,99.72,99.765,2346100000.0
2008-03-24 14:55:00,99.765,99.765,99.74,99.76,3048100000.0
2008-03-24 15:00:00,99.76,99.77,99.73,99.73,3990000000.0
2008-03-24 15:05:00,99.73,99.76,99.73,99.75,3839600000.0
2008-03-24 15:10:00,99.75,99.77,99.735,99.735,3455200000.0
2008-03-24 15:15:00,99.735,99.74,99.7,99.71,1938800000.0
2008-03-24 15:20:00,99.71,100.63,99.7,100.63,3194200000.0
2008-03-24 15:25:00,99.75,99.82,99.75,99.81,2268100000.0
2008-03-24 15:30:00,99.81,99.89,99.78,99.875,1785700000.0
2008-03-24 15:35:00,99.875,100.04,99.86,100.02,2961600000.0
2008-03-24 15:40:00,100.01,100.12,100.01,100.055,3543199999.0
2008-03-24 15:45:00,100.055,100.09,100.005,100.025,4819712000.0
2008-03-24 15:50:00,100.025,100.07,100.01,100.03,3899018000.0
2008-03-24 15:55:00,100.02,100.07,99.935,99.94,3212456000.0
2008-03-24 16:00:00,99.94,100.73,99.94,100.72,8167624026.0
2008-03-24 16:05:00,100.73,100.73,100.27,100.285,9461500050.0
2008-03-24 16:10:00,100.285,100.71,100.285,100.515,9659999979.0
2008-03-24 16:15:00,100.515,100.545,100.44,100.545,3409899999.0
2008-03-24 16:20:00,100.55,100.63,100.545,100.625,4943199997.0
2008-03-24 16:25:00,100.66,100.745,100.62,100.705,7764999976.0
2008-03-24 16:30:00,100.705,100.73,100.61,100.62,4837800000.0
2008-03-24 16:35:00,100.61,100.645,100.485,100.49,4233100000.0
2008-03-24 16:40:00,100.49,100.595,100.45,100.54,3933400000.0
2008-03-24 16:45:00,100.54,100.7,100.53,100.575,6190400000.0
2008-03-24 16:50:00,100.575,100.59,100.51,100.58,3698100001.0
2008-03-24 16:55:00,100.58,100.66,100.58,100.64,4366200000.0
2008-03-24 17:00:00,100.64,100.73,100.61,100.72,4716200000.0
2008-03-24 17:05:00,100.72,100.73,100.61,100.64,5128700000.0
2008-03-24 17:10:00,100.64,100.71,100.63,100.68,5783900000.0
2008-03-24 17:15:00,100.66,100.74,100.66,100.72,9816527715.0
2008-03-24 17:20:00,100.72,100.72,100.665,100.68,6480000000.0
2008-03-24 17:25:00,100.68,100.68,100.62,100.64,3445100000.0
2008-03-24 17:30:00,100.64,100.69,100.605,100.62,4324400000.0
2008-03-24 17:35:00,100.62,100.68,100.61,100.675,5247100001.0
2008-03-24 17:40:00,100.7,100.745,100.685,100.71,3977700000.0
2008-03-24 17:45:00,100.71,100.72,100.67,100.69,4989300000.0
2008-03-24 17:50:00,100.69,100.72,100.65,100.72,1609300000.0
2008-03-24 17:55:00,100.72,100.77,100.68,100.77,4398900000.0
2008-03-24 18:00:00,100.77,100.8,100.72,100.72,3003600000.0
2008-03-24 18:05:00,100.72,100.735,100.69,100.71,3631300000.0
2008-03-24 18:10:00,100.71,100.74,100.67,100.67,4727375402.0
2008-03-24 18:15:00,100.67,100.745,100.67,100.73,3237700000.0
2008-03-24 18:20:00,100.73,100.74,100.7,100.71,3344100000.0
2008-03-24 18:25:00,100.71,100.78,100.65,100.77,3112700000.0
2008-03-24 18:30:00,100.77,100.78,100.75,100.75,2439000000.0
2008-03-24 18:35:00,100.75,100.75,100.72,100.73,4242100000.0
2008-03-24 18:40:00,100.73,100.74,100.7,100.72,3389600000.0
2008-03-24 18:45:00,100.72,100.74,100.71,100.73,2933800000.0
2008-03-24 18:50:00,100.73,100.785,100.73,100.76,4181600000.0
2008-03-24 18:55:00,100.76,100.765,100.72,100.76,3239200000.0
2008-03-24 19:00:00,100.76,100.77,100.73,100.74,3217600000.0
2008-03-24 19:05:00,100.74,100.75,100.73,100.745,2142300000.0
2008-03-24 19:10:00,100.745,100.77,100.745,100.76,2089300000.0
2008-03-24 19:15:00,100.76,100.83,100.75,100.83,5879400000.0
2008-03-24 19:20:00,100.83,100.85,100.73,100.84,6648399988.0
2008-03-24 19:25:00,100.84,100.84,100.75,100.77,6972000000.0
2008-03-24 19:30:00,100.77,100.81,100.75,100.77,5706300000.0
2008-03-24 19:35:00,100.765,100.765,100.735,100.74,2135850000.0
2008-03-24 19:40:00,100.74,100.75,100.735,100.74,4029499997.0
2008-03-24 19:45:00,100.74,100.775,100.735,100.765,3335400012.0
2008-03-24 19:50:00,100.765,100.815,100.755,100.77,2268200001.0
2008-03-24 19:55:00,100.77,100.82,100.76,100.8,3369900001.0
2008-03-24 20:00:00,100.8,100.81,100.77,100.78,807000000.0
2008-03-24 20:05:00,100.78,100.795,100.77,100.77,531900000.0
2008-03-24 20:10:00,100.77,100.77,100.72,100.72,779800000.0
2008-03-24 20:15:00,100.72,100.765,100.71,100.765,1669300000.0
2008-03-24 20:20:00,100.765,100.785,100.74,100.74,1327100000.0
2008-03-24 20:25:00,100.74,100.79,100.74,100.75,580699999.0
2008-03-24 20:30:00,100.75,100.77,100.725,100.76,794000000.0
2008-03-24 20:35:00,100.76,100.785,100.74,100.775,1138800000.0
2008-03-24 20:40:00,100.775,100.83,100.77,100.82,1099200000.0
2008-03-24 20:45:00,100.82,100.84,100.78,100.79,487600000.0
2008-03-24 20:50:00,100.79,100.81,100.77,100.81,3228200000.0
2008-03-24 20:55:00,100.81,100.82,100.75,100.79,440900000.0
2008-03-24 21:00:00,100.79,100.82,100.76,100.78,402100000.0
2008-03-24 21:05:00,100.78,100.825,100.77,100.81,352900000.0
2008-03-24 21:10:00,100.81,100.84,100.79,100.825,379900000.0
2008-03-24 21:15:00,100.835,100.88,100.83,100.875,462400000.0
2008-03-24 21:20:00,100.875,100.89,100.865,100.88,992251758.0
2008-03-24 21:25:00,100.88,100.89,100.84,100.84,562650586.0
2008-03-24 21:30:00,100.84,100.865,100.83,100.83,657304908.0
2008-03-24 21:35:00,100.83,100.85,100.81,100.82,492800000.0
2008-03-24 21:40:00,100.825,100.84,100.79,100.79,423800000.0
2008-03-24 21:45:00,100.79,100.79,100.72,100.725,403100000.0
2008-03-24 21:50:00,100.725,100.82,100.71,100.795,451700000.0
2008-03-24 21:55:00,100.795,100.81,100.775,100.775,550100000.0
2008-03-24 22:00:00,100.775,100.79,100.735,100.735,438700000.0
2008-03-24 22:05:00,100.735,100.75,100.71,100.715,368300000.0
2008-03-24 22:10:00,100.715,100.73,100.67,100.67,502600000.0
2008-03-24 22:15:00,100.67,100.74,100.66,100.735,494800000.0
2008-03-24 22:20:00,100.735,100.74,100.685,100.685,876300000.0
2008-03-24 22:25:00,100.685,100.72,100.685,100.705,525900000.0
2008-03-24 22:30:00,100.705,100.77,100.705,100.77,386300000.0
2008-03-24 22:35:00,100.77,100.77,100.72,100.745,458300000.0
2008-03-24 22:40:00,100.745,100.745,100.715,100.73,706600000.0
2008-03-24 22:45:00,100.73,100.745,100.71,100.74,817300000.0
2008-03-24 22:50:00,100.74,100.745,100.715,100.74,403500000.0
2008-03-24 22:55:00,100.74,100.74,100.725,100.73,434400000.0
2008-03-24 23:00:00,100.73,100.74,100.7,100.74,5529400000.0
2008-03-24 23:05:00,100.74,100.74,100.69,100.73,2826100000.0
2008-03-24 23:10:00,100.73,100.74,100.69,100.72,3537000000.0
2008-03-24 23:15:00,100.72,100.73,100.71,100.72,1723800000.0
2008-03-24 23:20:00,100.72,100.74,100.675,100.72,4098900000.0
2008-03-24 23:25:00,100.72,100.75,100.72,100.74,3983700000.0
2008-03-24 23:30:00,100.74,100.74,100.65,100.68,2412200000.0
2008-03-24 23:35:00,100.68,100.7,100.65,100.68,6573099984.0
2008-03-24 23:40:00,100.74,100.76,100.65,100.66,8732399990.0
2008-03-24 23:45:00,100.66,100.75,100.64,100.64,8827600000.0
2008-03-24 23:50:00,100.64,100.71,100.55,100.71,8066700028.0
2008-03-24 23:55:00,100.56,100.58,100.55,100.55,7310900021.0
2008-03-25 00:00:00,100.69,100.7,100.53,100.55,7165899990.0
2008-03-25 00:05:00,100.55,100.575,100.53,100.55,5534300101.0
2008-03-25 00:10:00,100.55,100.61,100.55,100.585,4901499993.0
2008-03-25 00:15:00,100.585,100.75,100.57,100.63,6585699996.0
2008-03-25 00:20:00,100.63,100.77,100.59,100.71,4859900000.0
2008-03-25 00:25:00,100.72,100.73,100.62,100.65,5421200000.0
2008-03-25 00:30:00,100.65,100.71,100.64,100.67,6909100000.0
2008-03-25 00:35:00,100.67,100.73,100.66,100.73,7119600020.0
2008-03-25 00:40:00,100.73,100.78,100.71,100.77,6207900011.0
2008-03-25 00:45:00,100.72,100.75,100.72,100.75,7330500002.0
2008-03-25 00:50:00,100.76,100.76,100.73,100.75,9991499990.0
2008-03-25 00:55:00,100.71,100.79,100.68,100.685,9866199989.0
2008-03-25 01:00:00,100.685,100.71,100.64,100.67,8527100013.0
2008-03-25 01:05:00,100.66,100.7,100.63,100.685,7904500030.0
2008-03-25 01:10:00,100.67,100.79,100.64,100.76,7852600000.0
2008-03-25 01:15:00,100.76,100.76,100.74,100.75,5106600000.0
2008-03-25 01:20:00,100.75,100.76,100.7,100.72,5339600000.0
2008-03-25 01:25:00,100.72,100.73,100.71,100.72,7041700000.0
2008-03-25 01:30:00,100.75,100.77,100.685,100.72,9868899997.0
2008-03-25 01:35:00,100.7,100.72,100.67,100.71,9927500000.0
2008-03-25 01:40:00,100.71,100.78,100.71,100.77,9426499998.0
2008-03-25 01:45:00,100.77,100.77,100.7,100.7,7950599996.0
2008-03-25 01:50:00,100.69,100.75,100.67,100.74,9281499996.0
2008-03-25 01:55:00,100.74,100.78,100.68,100.75,7647400003.0
2008-03-25 02:00:00,100.75,100.76,100.625,100.66,8364799992.0
2008-03-25 02:05:00,100.66,100.8,100.61,100.8,8559000010.0
2008-03-25 02:10:00,100.66,100.705,100.64,100.69,8310799922.0
2008-03-25 02:15:00,100.69,100.75,100.68,100.73,8923699999.0
2008-03-25 02:20:00,100.73,100.75,100.72,100.75,7896800001.0
2008-03-25 02:25:00,100.75,100.96,100.73,100.75,8580500016.0
2008-03-25 02:30:00,100.75,100.77,100.72,100.72,7567400007.0
2008-03-25 02:35:00,100.95,100.97,100.66,100.7,7186500003.0
2008-03-25 02:40:00,100.7,100.92,100.68,100.7,8730800000.0
2008-03-25 02:45:00,100.7,100.71,100.69,100.7,8109100001.0
2008-03-25 02:50:00,100.7,100.73,100.67,100.7,7402999993.0
2008-03-25 02:55:00,100.7,100.8,100.67,100.79,8659900003.0
2008-03-25 03:00:00,100.68,100.78,100.67,100.75,7456800003.0
2008-03-25 03:05:00,100.75,100.8,100.74,100.8,6286799997.0
2008-03-25 03:10:00,100.8,100.81,100.73,100.77,5492500000.0
2008-03-25 03:15:00,100.77,100.93,100.77,100.93,4982400002.0
2008-03-25 03:20:00,100.93,100.94,100.89,100.92,6449900017.0
2008-03-25 03:25:00,100.92,100.97,100.92,100.95,6556999985.0
2008-03-25 03:30:00,100.95,101.02,100.35,100.96,9014100001.0
2008-03-25 03:35:00,100.96,100.97,100.55,100.56,8040500004.0
2008-03-25 03:40:00,100.89,100.93,100.56,100.88,8945199921.0
2008-03-25 03:45:00,100.88,100.92,100.56,100.92,8315100001.0
2008-03-25 03:50:00,100.92,100.92,100.52,100.84,8355199959.0
2008-03-25 03:55:00,100.84,100.85,100.73,100.81,6729400001.0
2008-03-25 04:00:00,100.8,100.82,100.74,100.79,5852700000.0
2008-03-25 04:05:00,100.79,100.81,100.74,100.76,4037400000.0
2008-03-25 04:10:00,100.76,100.8,100.76,100.78,4780500000.0
2008-03-25 04:15:00,100.78,100.8,100.78,100.78,4150400000.0
2008-03-25 04:20:00,100.78,100.8,100.68,100.68,5445850000.0
2008-03-25 04:25:00,100.68,100.725,100.58,100.59,3971800000.0
2008-03-25 04:30:00,100.59,100.6,100.355,100.52,3759750000.0
2008-03-25 04:35:00,100.52,100.57,100.36,100.36,5091600000.0
2008-03-25 04:40:00,100.56,100.61,100.55,100.59,4497100000.0
2008-03-25 04:45:00,100.59,100.605,100.56,100.57,4486100000.0
2008-03-25 04:50:00,100.57,100.57,100.35,100.38,3979900000.0
2008-03-25 04:55:00,100.38,100.4,100.285,100.39,4154900007.0
2008-03-25 05:00:00,100.39,100.46,100.38,100.405,4710600000.0
2008-03-25 05:05:00,100.405,100.54,100.405,100.49,3511500000.0
2008-03-25 05:10:00,100.49,100.5,100.46,100.465,4634300000.0
2008-03-25 05:15:00,100.465,100.47,100.26,100.26,3898880000.0
2008-03-25 05:20:00,100.26,100.27,100.18,100.27,6119199999.0
2008-03-25 05:25:00,100.25,100.43,100.25,100.38,6075300000.0
2008-03-25 05:30:00,100.38,100.38,100.32,100.355,4238900000.0
2008-03-25 05:35:00,100.35,100.39,100.33,100.36,4130200000.0
2008-03-25 05:40:00,100.36,100.47,100.35,100.46,4210000000.0
2008-03-25 05:45:00,100.46,100.49,100.435,100.45,3571600000.0
2008-03-25 05:50:00,100.45,100.45,100.345,100.35,3569100000.0
2008-03-25 05:55:00,100.35,100.38,100.31,100.33,3801200000.0
2008-03-25 06:00:00,100.33,100.395,100.31,100.365,2597200000.0
2008-03-25 06:05:00,100.365,100.45,100.36,100.36,3170100000.0
2008-03-25 06:10:00,100.36,100.36,100.22,100.28,3735900000.0
2008-03-25 06:15:00,100.28,100.29,100.07,100.24,4055600000.0
2008-03-25 06:20:00,100.24,100.3,100.19,100.26,6408300001.0
2008-03-25 06:25:00,100.26,100.32,100.19,100.2,6521500000.0
2008-03-25 06:30:00,100.2,100.27,100.175,100.26,818900000.0
2008-03-25 06:35:00,100.26,100.295,100.24,100.26,731100000.0
2008-03-25 06:40:00,100.26,100.35,100.24,100.31,741700000.0
2008-03-25 06:45:00,100.31,100.37,100.28,100.37,692300000.0
2008-03-25 06:50:00,100.355,100.4,100.35,100.38,713300000.0
2008-03-25 06:55:00,100.38,100.44,100.37,100.38,745100000.0
2008-03-25 07:00:00,100.38,100.39,100.33,100.34,1355000000.0
2008-03-25 07:05:00,100.34,100.385,100.33,100.375,673300000.0
2008-03-25 07:10:00,100.375,100.395,100.24,100.255,1129300000.0
2008-03-25 07:15:00,100.255,100.255,100.1,100.14,987500000.0
2008-03-25 07:20:00,100.14,100.25,100.14,100.24,3941900000.0
2008-03-25 07:25:00,100.24,100.3,100.24,100.27,741400000.0
2008-03-25 07:30:00,100.27,100.28,100.185,100.2,790200000.0
2008-03-25 07:35:00,100.2,100.23,100.11,100.15,713200000.0
2008-03-25 07:40:00,100.15,100.19,100.09,100.125,1155400000.0
2008-03-25 07:45:00,100.125,100.21,100.105,100.2,624500000.0
2008-03-25 07:50:00,100.2,100.23,100.155,100.195,743400000.0
2008-03-25 07:55:00,100.195,100.2,100.135,100.16,658400000.0
2008-03-25 08:00:00,100.16,100.215,100.125,100.195,915200000.0
2008-03-25 08:05:00,100.195,100.265,100.18,100.24,728200000.0
2008-03-25 08:10:00,100.24,100.25,100.18,100.18,681100000.0
2008-03-25 08:15:00,100.18,100.2,100.16,100.19,643400000.0
2008-03-25 08:20:00,100.19,100.2,100.11,100.12,681700000.0
2008-03-25 08:25:00,100.12,100.175,100.12,100.16,913600000.0
2008-03-25 08:30:00,100.16,100.24,100.155,100.23,769200000.0
2008-03-25 08:35:00,100.23,100.245,100.21,100.23,758700000.0
2008-03-25 08:40:00,100.23,100.25,100.22,100.23,636700000.0
2008-03-25 08:45:00,100.23,100.26,100.22,100.23,639900000.0
2008-03-25 08:50:00,100.23,100.32,100.23,100.315,644200000.0
2008-03-25 08:55:00,100.315,100.37,100.315,100.34,683700000.0
2008-03-25 09:00:00,100.34,100.41,100.32,100.39,702700000.0
2008-03-25 09:05:00,100.39,100.44,100.37,100.41,755900000.0
2008-03-25 09:10:00,100.41,100.42,100.38,100.385,662300000.0
2008-03-25 09:15:00,100.385,100.385,100.325,100.35,1077100000.0
2008-03-25 09:20:00,100.355,100.36,100.23,100.23,576000000.0
2008-03-25 09:25:00,100.23,100.335,100.22,100.31,722800000.0
2008-03-25 09:30:00,100.31,100.31,100.22,100.24,877200000.0
2008-03-25 09:35:00,100.24,100.29,100.22,100.28,1075000000.0
2008-03-25 09:40:00,100.28,100.345,100.28,100.325,1010200000.0
2008-03-25 09:45:00,100.325,100.495,100.325,100.485,823900000.0
2008-03-25 09:50:00,100.485,100.51,100.44,100.45,1021000000.0
2008-03-25 09:55:00,100.45,100.57,100.45,100.54,831300000.0
2008-03-25 10:00:00,100.545,100.55,100.47,100.48,829900000.0
2008-03-25 10:05:00,100.48,100.485,100.43,100.475,568200000.0
2008-03-25 10:10:00,100.475,100.495,100.43,100.435,677000000.0
2008-03-25 10:15:00,100.43,100.49,100.395,100.485,1329799999.0
2008-03-25 10:20:00,100.485,100.59,100.485,100.555,975600000.0
2008-03-25 10:25:00,100.555,100.66,100.555,100.63,1309200001.0
2008-03-25 10:30:00,100.63,100.66,100.605,100.62,878300000.0
2008-03-25 10:35:00,100.61,100.66,100.57,100.59,714900000.0
2008-03-25 10:40:00,100.585,100.6,100.56,100.57,655300000.0
2008-03-25 10:45:00,100.57,100.61,100.56,100.6,727800000.0
2008-03-25 10:50:00,100.6,100.61,100.57,100.575,792500000.0
2008-03-25 10:55:00,100.57,100.6,100.55,100.6,839600000.0
2008-03-25 11:00:00,100.6,100.61,100.515,100.52,1136700000.0
2008-03-25 11:05:00,100.52,100.55,100.5,100.535,870600000.0
2008-03-25 11:10:00,100.535,100.565,100.52,100.56,1740799999.0
2008-03-25 11:15:00,100.56,100.655,100.555,100.64,5212700000.0
2008-03-25 11:20:00,100.64,100.67,100.575,100.59,1067000000.0
2008-03-25 11:25:00,100.59,100.64,100.58,100.58,868900000.0
2008-03-25 11:30:00,100.58,100.63,100.55,100.62,895500000.0
2008-03-25 11:35:00,100.62,100.62,100.6,100.6,1094200000.0
2008-03-25 11:40:00,100.6,100.6,100.5,100.58,964900000.0
2008-03-25 11:45:00,100.58,100.64,100.54,100.58,1046400000.0
2008-03-25 11:50:00,100.58,100.61,100.56,100.58,887100000.0
2008-03-25 11:55:00,100.58,100.59,100.55,100.55,977700000.0
2008-03-25 12:00:00,100.55,100.575,100.515,100.54,832700000.0
2008-03-25 12:05:00,100.54,100.55,100.455,100.51,1004300000.0
2008-03-25 12:10:00,100.51,100.52,100.46,100.505,913600000.0
2008-03-25 12:15:00,100.505,100.56,100.495,100.56,876600000.0
2008-03-25 12:20:00,100.56,100.58,100.525,100.57,921900000.0
2008-03-25 12:25:00,100.57,100.6,100.56,100.59,1011400000.0
2008-03-25 12:30:00,100.59,100.6,100.53,100.545,1052700000.0
2008-03-25 12:35:00,100.545,100.56,100.52,100.54,983600000.0
2008-03-25 12:40:00,100.54,100.55,100.5,100.535,1061350000.0
2008-03-25 12:45:00,100.535,100.565,100.455,100.475,1415300000.0
2008-03-25 12:50:00,100.475,100.475,100.365,100.38,2505500000.0
2008-03-25 12:55:00,100.38,100.535,100.33,100.53,3494500027.0
2008-03-25 13:00:00,100.53,100.53,100.46,100.48,776900000.0
2008-03-25 13:05:00,100.48,100.48,100.415,100.44,1224499999.0
2008-03-25 13:10:00,100.44,100.44,100.375,100.41,1152500000.0
2008-03-25 13:15:00,100.415,100.45,100.38,100.43,1448660001.0
2008-03-25 13:20:00,100.43,100.47,100.39,100.44,1373300003.0
2008-03-25 13:25:00,100.44,100.54,100.44,100.53,840700000.0
2008-03-25 13:30:00,100.53,100.57,100.52,100.52,831500000.0
2008-03-25 13:35:00,100.525,100.53,100.47,100.5,753200000.0
2008-03-25 13:40:00,100.5,100.54,100.5,100.52,738600000.0
2008-03-25 13:45:00,100.52,100.52,100.45,100.46,894000000.0
2008-03-25 13:50:00,100.46,100.47,100.38,100.39,848900000.0
2008-03-25 13:55:00,100.39,100.39,100.33,100.375,1089599999.0
2008-03-25 14:00:00,100.375,100.415,100.37,100.375,2469900001.0
2008-03-25 14:05:00,100.375,100.39,100.22,100.26,5467399966.0
2008-03-25 14:10:00,100.26,100.325,100.255,100.31,5120300028.0
2008-03-25 14:15:00,100.31,100.33,100.29,100.295,4102699976.0
2008-03-25 14:20:00,100.295,100.33,100.27,100.28,2996600016.0
2008-03-25 14:25:00,100.28,100.305,100.22,100.28,1361500000.0
2008-03-25 14:30:00,100.28,100.34,100.26,100.31,1380600000.0
2008-03-25 14:35:00,100.31,100.32,100.25,100.25,1515300000.0
2008-03-25 14:40:00,100.25,100.28,100.185,100.205,685300000.0
2008-03-25 14:45:00,100.205,100.23,100.175,100.215,795100000.0
2008-03-25 14:50:00,100.215,100.23,100.07,100.08,748300000.0
2008-03-25 14:55:00,100.08,100.12,100.0,100.01,894700000.0
2008-03-25 15:00:00,100.01,100.09,99.98,100.02,1032900000.0
2008-03-25 15:05:00,100.02,100.07,100.01,100.06,878100000.0
2008-03-25 15:10:00,100.06,100.12,100.01,100.11,995200001.0
2008-03-25 15:15:00,100.115,100.18,100.11,100.155,1115600000.0
2008-03-25 15:20:00,100.16,100.21,100.12,100.18,989700000.0
2008-03-25 15:25:00,100.18,100.185,100.06,100.09,926800000.0
2008-03-25 15:30:00,100.09,100.115,100.01,100.03,2150100000.0
2008-03-25 15:35:00,100.03,100.23,100.03,100.21,2834500000.0
2008-03-25 15:40:00,100.21,100.275,100.17,100.185,3254400002.0
2008-03-25 15:45:00,100.185,100.245,99.78,100.14,7330600003.0
2008-03-25 15:50:00,100.145,100.15,100.03,100.03,3288100008.0
2008-03-25 15:55:00,100.03,100.03,99.93,99.945,2163600000.0
2008-03-25 16:00:00,99.945,99.945,99.67,99.73,1712000000.0
2008-03-25 16:05:00,99.735,99.78,99.62,99.71,1098200000.0
2008-03-25 16:10:00,99.71,99.84,99.71,99.78,989800000.0
2008-03-25 16:15:00,99.78,99.86,99.78,99.835,2109400000.0
2008-03-25 16:20:00,99.835,99.865,99.74,99.84,2269599999.0
2008-03-25 16:25:00,99.84,99.88,99.78,99.79,770600000.0
2008-03-25 16:30:00,99.79,99.84,99.73,99.77,836600001.0
2008-03-25 16:35:00,99.77,99.77,99.65,99.665,768100000.0
2008-03-25 16:40:00,99.665,99.78,99.665,99.77,1658400000.0
2008-03-25 16:45:00,99.77,99.85,99.75,99.84,705800000.0
2008-03-25 16:50:00,99.84,99.84,99.75,99.79,701300000.0
2008-03-25 16:55:00,99.79,99.85,99.765,99.81,693600000.0
2008-03-25 17:00:00,99.815,99.97,99.78,99.95,755800000.0
2008-03-25 17:05:00,99.95,100.0,99.93,99.96,805800000.0
2008-03-25 17:10:00,99.96,99.96,99.9,99.94,1035800000.0
2008-03-25 17:15:00,99.94,100.0,99.92,99.92,770500000.0
2008-03-25 17:20:00,99.92,100.01,99.92,99.98,777400000.0
2008-03-25 17:25:00,99.98,100.15,99.98,100.11,1097200000.0
2008-03-25 17:30:00,100.11,100.205,100.09,100.13,1109700000.0
2008-03-25 17:35:00,100.13,100.14,100.06,100.07,878900000.0
2008-03-25 17:40:00,100.07,100.08,100.03,100.04,979600000.0
2008-03-25 17:45:00,100.04,100.05,99.975,99.985,1088800000.0
2008-03-25 17:50:00,99.985,100.07,99.94,100.03,2119900000.0
2008-03-25 17:55:00,100.03,100.075,100.02,100.07,1426800000.0
2008-03-25 18:00:00,100.07,100.09,100.04,100.07,918100000.0
2008-03-25 18:05:00,100.07,100.15,100.07,100.12,1173600000.0
2008-03-25 18:10:00,100.12,100.16,100.09,100.11,1037100000.0
2008-03-25 18:15:00,100.11,100.21,100.11,100.2,1030400000.0
2008-03-25 18:20:00,100.2,100.22,100.17,100.175,840500000.0
2008-03-25 18:25:00,100.175,100.24,100.17,100.23,1093700000.0
2008-03-25 18:30:00,100.23,100.27,100.22,100.24,1036800000.0
2008-03-25 18:35:00,100.24,100.26,100.2,100.205,809700000.0
2008-03-25 18:40:00,100.205,100.22,100.15,100.15,861500000.0
2008-03-25 18:45:00,100.15,100.16,100.03,100.09,890900000.0
2008-03-25 18:50:00,100.09,100.21,100.085,100.2,877000000.0
2008-03-25 18:55:00,100.2,100.2,100.15,100.17,1009800000.0
2008-03-25 19:00:00,100.17,100.2,100.15,100.19,910700000.0
2008-03-25 19:05:00,100.19,100.2,100.17,100.18,918800000.0
2008-03-25 19:10:00,100.18,100.185,100.115,100.14,704700000.0
2008-03-25 19:15:00,100.14,100.165,100.1,100.11,691600000.0
2008-03-25 19:20:00,100.11,100.15,100.08,100.115,784100000.0
2008-03-25 19:25:00,100.115,100.15,100.11,100.14,820600000.0
2008-03-25 19:30:00,100.14,100.215,100.13,100.18,718000000.0
2008-03-25 19:35:00,100.18,100.19,100.13,100.145,1211700000.0
2008-03-25 19:40:00,100.145,100.15,100.1,100.13,661400000.0
2008-03-25 19:45:00,100.13,100.18,100.095,100.18,882400000.0
2008-03-25 19:50:00,100.18,100.21,100.17,100.19,465720000.0
2008-03-25 19:55:00,100.19,100.325,100.19,100.305,520560000.0
2008-03-25 20:00:00,100.305,100.36,100.25,100.25,651160000.0
2008-03-25 20:05:00,100.25,100.33,100.25,100.32,432560000.0
2008-03-25 20:10:00,100.32,100.39,100.31,100.33,349740000.0
2008-03-25 20:15:00,100.33,100.33,100.27,100.28,478580000.0
2008-03-25 20:20:00,100.28,100.28,100.23,100.255,495140000.0
2008-03-25 20:25:00,100.255,100.255,100.16,100.16,749060000.0
2008-03-25 20:30:00,100.16,100.21,100.1,100.18,8976850014.0
2008-03-25 20:35:00,100.12,100.245,100.12,100.24,6566270003.0
2008-03-25 20:40:00,100.24,100.245,100.145,100.185,589300000.0
2008-03-25 20:45:00,100.185,100.22,100.17,100.22,682200000.0
2008-03-25 20:50:00,100.22,100.24,100.185,100.205,970800000.0
2008-03-25 20:55:00,100.205,100.275,100.205,100.25,1515000000.0
2008-03-25 21:00:00,100.25,100.31,100.25,100.285,636200000.0
2008-03-25 21:05:00,100.285,100.305,100.24,100.28,607500000.0
2008-03-25 21:10:00,100.27,100.29,100.19,100.21,1087520000.0
2008-03-25 21:15:00,100.21,100.25,100.21,100.23,3102700000.0
2008-03-25 21:20:00,100.23,100.26,100.2,100.245,794200000.0
2008-03-25 21:25:00,100.245,100.25,100.21,100.215,782300000.0
2008-03-25 21:30:00,100.215,100.23,100.175,100.175,987000000.0
2008-03-25 21:35:00,100.18,100.19,100.16,100.16,758500000.0
2008-03-25 21:40:00,100.16,100.18,100.135,100.14,956500000.0
2008-03-25 21:45:00,100.14,100.15,100.12,100.12,882000000.0
2008-03-25 21:50:00,100.12,100.16,100.11,100.15,936500000.0
2008-03-25 21:55:00,100.16,100.17,100.13,100.16,1041900000.0
2008-03-25 22:00:00,100.16,100.17,100.14,100.17,678900000.0
2008-03-25 22:05:00,100.17,100.17,100.155,100.16,900100000.0
2008-03-25 22:10:00,100.16,100.17,100.14,100.155,1080800000.0
2008-03-25 22:15:00,100.155,100.16,100.145,100.15,663800000.0
2008-03-25 22:20:00,100.15,100.16,100.11,100.135,1154900000.0
2008-03-25 22:25:00,100.13,100.16,100.12,100.15,617300000.0
2008-03-25 22:30:00,100.15,100.15,100.11,100.115,569600000.0
2008-03-25 22:35:00,100.11,100.14,100.035,100.06,796500000.0
2008-03-25 22:40:00,100.06,100.08,99.97,99.97,837800000.0
2008-03-25 22:45:00,99.975,99.98,99.91,99.94,1403200000.0
2008-03-25 22:50:00,99.94,100.0,99.94,99.98,750700000.0
2008-03-25 22:55:00,99.98,100.0,99.96,99.96,1341300000.0
2008-03-25 23:00:00,99.96,99.98,99.9,99.95,8608699985.0
2008-03-25 23:05:00,99.95,100.02,99.95,100.02,6476399970.0
2008-03-25 23:10:00,99.84,100.08,99.83,100.04,10491499770.0
2008-03-25 23:15:00,100.04,100.12,100.04,100.07,8206099975.0
2008-03-25 23:20:00,100.07,100.08,100.04,100.05,7807899966.0
2008-03-25 23:25:00,100.05,100.08,100.04,100.06,6508199940.0
2008-03-25 23:30:00,100.06,100.08,99.98,100.03,5585399996.0
2008-03-25 23:35:00,100.03,100.08,99.96,100.075,6212399918.0
2008-03-25 23:40:00,99.99,100.07,99.99,100.01,8173399928.0
2008-03-25 23:45:00,100.01,100.01,99.895,99.97,5986900025.0
2008-03-25 23:50:00,99.96,99.96,99.88,99.94,10630000000.0
2008-03-25 23:55:00,99.93,99.96,99.93,99.96,8504000000.0
2008-03-26 00:00:00,99.97,100.02,99.94,99.96,6216599994.0
2008-03-26 00:05:00,99.96,100.0,99.825,100.0,6548000108.0
2008-03-26 00:10:00,100.06,100.07,100.05,100.07,6480000195.0
2008-03-26 00:15:00,99.915,100.09,99.9,100.09,5448800058.0
2008-03-26 00:20:00,100.1,100.12,99.91,99.935,7040700012.0
2008-03-26 00:25:00,99.935,99.98,99.93,99.96,3842100000.0
2008-03-26 00:30:00,99.96,100.01,99.95,99.96,6422899999.0
2008-03-26 00:35:00,99.96,100.01,99.96,99.99,3329099999.0
2008-03-26 00:40:00,99.99,100.02,99.99,100.005,1747300000.0
2008-03-26 00:45:00,100.005,100.05,99.99,100.05,6938899982.0
2008-03-26 00:50:00,99.96,100.09,99.88,99.935,6833099890.0
2008-03-26 00:55:00,99.935,100.09,99.925,99.97,6594600009.0
2008-03-26 01:00:00,99.97,100.02,99.97,100.0,6252899986.0
2008-03-26 01:05:00,100.0,100.03,99.97,100.03,8385799976.0
2008-03-26 01:10:00,100.03,100.1,100.03,100.07,9608999999.0
2008-03-26 01:15:00,100.07,100.11,100.07,100.09,6548100030.0
2008-03-26 01:20:00,100.09,100.12,99.88,99.88,8216800011.0
2008-03-26 01:25:00,99.87,99.93,99.87,99.9,7669500040.0
2008-03-26 01:30:00,100.1,100.11,100.075,100.08,6472500015.0
2008-03-26 01:35:00,100.08,100.08,100.04,100.06,7159900002.0
2008-03-26 01:40:00,100.06,100.16,100.06,100.14,5385200000.0
2008-03-26 01:45:00,100.14,100.14,100.03,100.06,4916100000.0
2008-03-26 01:50:00,100.06,100.13,100.045,100.1,3934900000.0
2008-03-26 01:55:00,100.1,100.11,100.06,100.08,3954100000.0
2008-03-26 02:00:00,100.08,100.08,100.0,100.05,6317200000.0
2008-03-26 02:05:00,100.05,100.13,100.04,100.13,7220700000.0
2008-03-26 02:10:00,100.13,100.17,100.09,100.1,6727500000.0
2008-03-26 02:15:00,100.1,100.1,100.05,100.09,6083300000.0
2008-03-26 02:20:00,100.09,100.09,99.87,99.87,5798100001.0
2008-03-26 02:25:00,99.87,99.93,99.86,99.89,9180899965.0
2008-03-26 02:30:00,99.79,99.9,99.68,99.75,5811849992.0
2008-03-26 02:35:00,99.75,99.83,99.66,99.82,7321499937.0
2008-03-26 02:40:00,99.81,99.87,99.71,99.83,8769299984.0
2008-03-26 02:45:00,99.83,99.88,99.8,99.88,7200799995.0
2008-03-26 02:50:00,99.88,99.88,99.82,99.87,2799700000.0
2008-03-26 02:55:00,99.87,99.94,99.84,99.91,1168700000.0
2008-03-26 03:00:00,99.91,99.91,99.83,99.86,1543000000.0
2008-03-26 03:05:00,99.86,99.86,99.81,99.84,1585700000.0
2008-03-26 03:10:00,99.84,99.85,99.745,99.775,2115800000.0
2008-03-26 03:15:00,99.775,99.795,99.745,99.775,6100600000.0
2008-03-26 03:20:00,99.78,99.825,99.775,99.79,4746600000.0
2008-03-26 03:25:00,99.79,99.815,99.785,99.8,2734200000.0
2008-03-26 03:30:00,99.8,99.8,99.725,99.775,2578200000.0
2008-03-26 03:35:00,99.775,99.825,99.755,99.815,4009500000.0
2008-03-26 03:40:00,99.815,99.855,99.81,99.84,3736800000.0
2008-03-26 03:45:00,99.84,99.855,99.75,99.76,3864600000.0
2008-03-26 03:50:00,99.76,99.78,99.685,99.7,4404000000.0
2008-03-26 03:55:00,99.7,99.755,99.675,99.725,3385400000.0
2008-03-26 04:00:00,99.73,99.805,99.725,99.74,3681400000.0
2008-03-26 04:05:00,99.74,99.765,99.735,99.75,3033700000.0
2008-03-26 04:10:00,99.75,99.765,99.725,99.755,4453000000.0
2008-03-26 04:15:00,99.755,99.765,99.75,99.755,5814400000.0
2008-03-26 04:20:00,99.755,99.765,99.745,99.76,1891500000.0
2008-03-26 04:25:00,99.76,99.805,99.755,99.795,5328900000.0
2008-03-26 04:30:00,99.795,99.86,99.795,99.835,2966400000.0
2008-03-26 04:35:00,99.835,99.835,99.8,99.825,3552900000.0
2008-03-26 04:40:00,99.825,99.855,99.82,99.84,4772000000.0
2008-03-26 04:45:00,99.84,99.885,99.835,99.865,4075900000.0
2008-03-26 04:50:00,99.865,99.895,99.855,99.875,6206800000.0
2008-03-26 04:55:00,99.875,100.03,99.87,100.025,4603000000.0
2008-03-26 05:00:00,100.025,100.025,99.935,99.99,3899100000.0
2008-03-26 05:05:00,99.99,99.99,99.935,99.955,3971600000.0
2008-03-26 05:10:00,99.955,100.005,99.95,100.0,3950600000.0
2008-03-26 05:15:00,100.0,100.03,99.985,99.99,5077300000.0
2008-03-26 05:20:00,99.99,99.99,99.945,99.945,4731500000.0
2008-03-26 05:25:00,99.945,99.955,99.885,99.89,5517400000.0
2008-03-26 05:30:00,99.89,99.895,99.875,99.885,4672700000.0
2008-03-26 05:35:00,99.88,99.945,99.88,99.94,4132800000.0
2008-03-26 05:40:00,99.94,99.945,99.925,99.935,3644100003.0
2008-03-26 05:45:00,99.935,99.94,99.87,99.89,2513300000.0
2008-03-26 05:50:00,99.89,99.93,99.89,99.91,4580700000.0
2008-03-26 05:55:00,99.91,99.915,99.88,99.905,3552400000.0
2008-03-26 06:00:00,99.905,99.935,99.895,99.925,2771300000.0
2008-03-26 06:05:00,99.925,99.93,99.92,99.93,2254200000.0
2008-03-26 06:10:00,99.93,99.93,99.855,99.885,4329850000.0
2008-03-26 06:15:00,99.885,99.895,99.85,99.865,3267900000.0
2008-03-26 06:20:00,99.865,99.865,99.775,99.8,5429900000.0
2008-03-26 06:25:00,99.8,99.855,99.8,99.84,4453899991.0
2008-03-26 06:30:00,99.84,99.965,99.84,99.96,2895500000.0
2008-03-26 06:35:00,99.96,99.97,99.92,99.945,3224200000.0
2008-03-26 06:40:00,99.945,99.975,99.92,99.955,3130600000.0
2008-03-26 06:45:00,99.955,99.965,99.935,99.945,5402400000.0
2008-03-26 06:50:00,99.945,100.015,99.94,99.98,3783500000.0
2008-03-26 06:55:00,99.98,99.985,99.96,99.975,3007800000.0
2008-03-26 07:00:00,99.975,99.985,99.965,99.985,2600100000.0
2008-03-26 07:05:00,99.985,99.985,99.935,99.94,4937900001.0
2008-03-26 07:10:00,99.94,99.955,99.935,99.94,1355300000.0
2008-03-26 07:15:00,99.94,99.955,99.91,99.955,4016200000.0
2008-03-26 07:20:00,99.955,100.0,99.955,99.975,4398000000.0
2008-03-26 07:25:00,99.975,100.05,99.975,99.98,4678300000.0
2008-03-26 07:30:00,99.98,99.995,99.965,99.99,4087300000.0
2008-03-26 07:35:00,99.99,100.01,99.955,99.99,3748400000.0
2008-03-26 07:40:00,99.99,100.0,99.96,99.965,3411400000.0
2008-03-26 07:45:00,99.965,99.985,99.965,99.975,2092200000.0
2008-03-26 07:50:00,99.975,99.995,99.975,99.985,5233500000.0
2008-03-26 07:55:00,99.985,100.09,99.985,100.05,3763400000.0
2008-03-26 08:00:00,100.05,100.14,100.045,100.115,4004100000.0
2008-03-26 08:05:00,100.115,100.255,100.115,100.245,4695400000.0
2008-03-26 08:10:00,100.245,100.265,100.18,100.19,5119300000.0
2008-03-26 08:15:00,100.19,100.32,100.19,100.265,4592100000.0
2008-03-26 08:20:00,100.265,100.285,100.185,100.205,6065200002.0
2008-03-26 08:25:00,100.205,100.25,100.205,100.21,2706500000.0
2008-03-26 08:30:00,100.21,100.22,100.19,100.19,1424900000.0
2008-03-26 08:35:00,100.195,100.2,100.16,100.18,1391200000.0
2008-03-26 08:40:00,100.18,100.245,100.17,100.21,1363600000.0
2008-03-26 08:45:00,100.21,100.29,100.195,100.28,1317200000.0
2008-03-26 08:50:00,100.28,100.31,100.245,100.26,1374993935.0
2008-03-26 08:55:00,100.26,100.28,100.185,100.185,1715420507.0
2008-03-26 09:00:00,100.18,100.21,100.16,100.185,2362291159.0
2008-03-26 09:05:00,100.185,100.195,100.15,100.155,2516500000.0
2008-03-26 09:10:00,100.16,100.17,100.125,100.145,2129800000.0
2008-03-26 09:15:00,100.145,100.15,100.115,100.125,1913429477.0
2008-03-26 09:20:00,100.125,100.13,100.04,100.065,1701700000.0
2008-03-26 09:25:00,100.07,100.08,100.035,100.07,2354400000.0
2008-03-26 09:30:00,100.07,100.14,100.07,100.14,1499500000.0
2008-03-26 09:35:00,100.14,100.175,100.13,100.16,1387000000.0
2008-03-26 09:40:00,100.16,100.245,100.16,100.165,1532800000.0
2008-03-26 09:45:00,100.165,100.19,100.14,100.185,1580600000.0
2008-03-26 09:50:00,100.185,100.24,100.185,100.2,1806200001.0
2008-03-26 09:55:00,100.2,100.215,100.13,100.16,1718300000.0
2008-03-26 10:00:00,100.16,100.205,100.12,100.165,2104000000.0
2008-03-26 10:05:00,100.165,100.165,100.055,100.06,3083700046.0
2008-03-26 10:10:00,100.06,100.11,99.955,100.05,1799399999.0
2008-03-26 10:15:00,100.05,100.06,99.99,100.05,2229499999.0
2008-03-26 10:20:00,100.055,100.09,100.025,100.075,3143000000.0
2008-03-26 10:25:00,100.075,100.075,99.96,99.98,2799600018.0
2008-03-26 10:30:00,99.98,99.98,99.885,99.89,2648500000.0
2008-03-26 10:35:00,99.89,99.97,99.87,99.93,1482000000.0
2008-03-26 10:40:00,99.93,99.95,99.905,99.93,1806900001.0
2008-03-26 10:45:00,99.93,99.94,99.91,99.93,1487400000.0
2008-03-26 10:50:00,99.93,100.035,99.93,100.01,1331000000.0
2008-03-26 10:55:00,100.01,100.02,99.98,100.02,1595500013.0
2008-03-26 11:00:00,100.02,100.07,99.975,100.06,1922400013.0
2008-03-26 11:05:00,100.06,100.1,99.87,99.925,1837400000.0
2008-03-26 11:10:00,99.925,99.945,99.85,99.865,3197599999.0
2008-03-26 11:15:00,99.865,99.905,99.76,99.775,2310499999.0
2008-03-26 11:20:00,99.775,99.865,99.73,99.815,2100600000.0
2008-03-26 11:25:00,99.815,99.815,99.45,99.475,2832300004.0
2008-03-26 11:30:00,99.475,99.49,99.3,99.385,1805400000.0
2008-03-26 11:35:00,99.39,99.44,99.23,99.285,1895900000.0
2008-03-26 11:40:00,99.285,99.285,99.025,99.085,2450999997.0
2008-03-26 11:45:00,99.085,99.325,99.075,99.31,2334400000.0
2008-03-26 11:50:00,99.31,99.38,99.3,99.31,2560499999.0
2008-03-26 11:55:00,99.315,99.39,99.245,99.33,2226000000.0
2008-03-26 12:00:00,99.33,99.44,99.33,99.405,1465400000.0
2008-03-26 12:05:00,99.405,99.425,99.35,99.39,1293800000.0
2008-03-26 12:10:00,99.39,99.4,99.3,99.31,1301000000.0
2008-03-26 12:15:00,99.31,99.41,99.26,99.41,1294500000.0
2008-03-26 12:20:00,99.41,99.43,99.34,99.375,1413600000.0
2008-03-26 12:25:00,99.375,99.44,99.35,99.43,1367600000.0
2008-03-26 12:30:00,99.43,99.515,99.43,99.48,1360700000.0
2008-03-26 12:35:00,99.48,99.485,99.38,99.405,1319200000.0
2008-03-26 12:40:00,99.405,99.41,99.36,99.38,1478300000.0
2008-03-26 12:45:00,99.38,99.39,99.24,99.24,1709900000.0
2008-03-26 12:50:00,99.24,99.26,99.08,99.13,1481599998.0
2008-03-26 12:55:00,99.13,99.155,99.045,99.09,2065399999.0
2008-03-26 13:00:00,99.085,99.23,99.06,99.17,2237900000.0
2008-03-26 13:05:00,99.17,99.25,99.165,99.23,1332200000.0
2008-03-26 13:10:00,99.23,99.28,99.23,99.26,1458500000.0
2008-03-26 13:15:00,99.26,99.32,99.245,99.315,1637900000.0
2008-03-26 13:20:00,99.315,99.37,99.26,99.335,1620200000.0
2008-03-26 13:25:00,99.335,99.345,99.27,99.3,1541000000.0
2008-03-26 13:30:00,99.305,99.305,99.26,99.275,1163900001.0
2008-03-26 13:35:00,99.275,99.355,99.265,99.335,1783699999.0
2008-03-26 13:40:00,99.335,99.335,99.25,99.29,1435300000.0
2008-03-26 13:45:00,99.29,99.29,99.16,99.16,1444399999.0
2008-03-26 13:50:00,99.16,99.19,99.09,99.18,1710200000.0
2008-03-26 13:55:00,99.18,99.215,99.14,99.205,1610600000.0
2008-03-26 14:00:00,99.205,99.215,99.175,99.19,2133400000.0
2008-03-26 14:05:00,99.19,99.22,99.165,99.21,1581700000.0
2008-03-26 14:10:00,99.21,99.255,99.2,99.24,1843100000.0
2008-03-26 14:15:00,99.24,99.315,99.1,99.165,1752152382.0
2008-03-26 14:20:00,99.165,99.235,99.13,99.19,1721900002.0
2008-03-26 14:25:00,99.19,99.2,99.115,99.115,2469799992.0
2008-03-26 14:30:00,99.115,99.115,98.875,98.93,1326780002.0
2008-03-26 14:35:00,98.93,99.035,98.925,99.015,765200000.0
2008-03-26 14:40:00,99.01,99.17,99.01,99.07,1560500000.0
2008-03-26 14:45:00,99.07,99.12,99.07,99.11,2257000000.0
2008-03-26 14:50:00,99.11,99.14,99.09,99.12,2238560000.0
2008-03-26 14:55:00,99.12,99.14,99.09,99.13,2649000000.0
2008-03-26 15:00:00,99.13,99.19,99.125,99.16,2398100000.0
2008-03-26 15:05:00,99.16,99.24,99.155,99.22,2110200000.0
2008-03-26 15:10:00,99.22,99.23,99.18,99.22,2065000000.0
2008-03-26 15:15:00,99.22,99.22,99.16,99.21,1685400000.0
2008-03-26 15:20:00,99.21,99.23,99.15,99.18,1753300000.0
2008-03-26 15:25:00,99.18,99.2,99.16,99.19,2116900000.0
2008-03-26 15:30:00,99.19,99.19,99.09,99.12,1763300000.0
2008-03-26 15:35:00,99.12,99.15,99.01,99.13,2205200000.0
2008-03-26 15:40:00,99.13,99.16,99.02,99.09,1455600000.0
2008-03-26 15:45:00,99.09,99.09,98.98,99.0,1038100000.0
2008-03-26 15:50:00,99.0,99.08,98.98,99.05,1053600000.0
2008-03-26 15:55:00,99.05,99.13,99.03,99.07,1310550000.0
2008-03-26 16:00:00,99.07,99.22,99.06,99.14,1952800000.0
2008-03-26 16:05:00,99.14,99.34,99.135,99.34,970000000.0
2008-03-26 16:10:00,99.35,99.36,99.22,99.23,999900000.0
2008-03-26 16:15:00,99.23,99.27,99.17,99.18,1035600000.0
2008-03-26 16:20:00,99.17,99.27,99.17,99.26,1020200000.0
2008-03-26 16:25:00,99.26,99.27,99.155,99.16,958500000.0
2008-03-26 16:30:00,99.16,99.17,99.025,99.08,867700000.0
2008-03-26 16:35:00,99.08,99.175,99.07,99.15,953500000.0
2008-03-26 16:40:00,99.15,99.16,99.04,99.045,962000000.0
2008-03-26 16:45:00,99.05,99.09,99.02,99.03,1010000000.0
2008-03-26 16:50:00,99.03,99.185,99.03,99.14,972400000.0
2008-03-26 16:55:00,99.145,99.165,99.105,99.135,966600000.0
2008-03-26 17:00:00,99.14,99.15,99.07,99.09,876100000.0
2008-03-26 17:05:00,99.09,99.17,99.09,99.12,968400000.0
2008-03-26 17:10:00,99.12,99.17,99.07,99.08,1052100000.0
2008-03-26 17:15:00,99.08,99.09,99.005,99.03,1051500000.0
2008-03-26 17:20:00,99.03,99.09,99.025,99.07,2482800000.0
2008-03-26 17:25:00,99.07,99.17,99.07,99.17,1289100000.0
2008-03-26 17:30:00,99.17,99.19,99.13,99.13,818400000.0
2008-03-26 17:35:00,99.13,99.135,99.06,99.08,877800000.0
2008-03-26 17:40:00,99.08,99.11,99.05,99.09,870800000.0
2008-03-26 17:45:00,99.09,99.21,99.08,99.19,1033600000.0
2008-03-26 17:50:00,99.19,99.23,99.14,99.23,1082900000.0
2008-03-26 17:55:00,99.22,99.22,99.12,99.12,936200000.0
2008-03-26 18:00:00,99.12,99.18,99.12,99.165,818400000.0
2008-03-26 18:05:00,99.17,99.24,99.15,99.23,834700000.0
2008-03-26 18:10:00,99.23,99.24,99.15,99.16,1018900000.0
2008-03-26 18:15:00,99.16,99.21,99.16,99.2,822200000.0
2008-03-26 18:20:00,99.2,99.26,99.18,99.225,2092500001.0
2008-03-26 18:25:00,99.225,99.32,99.215,99.295,1701800000.0
2008-03-26 18:30:00,99.295,99.4,99.275,99.36,778500000.0
2008-03-26 18:35:00,99.36,99.39,99.34,99.345,937500000.0
2008-03-26 18:40:00,99.345,99.365,99.29,99.33,901400000.0
2008-03-26 18:45:00,99.33,99.35,99.27,99.35,759300000.0
2008-03-26 18:50:00,99.35,99.37,99.285,99.29,820630818.0
2008-03-26 18:55:00,99.29,99.345,99.28,99.28,644000000.0
2008-03-26 19:00:00,99.28,99.3,99.24,99.25,886700000.0
2008-03-26 19:05:00,99.25,99.255,99.16,99.22,692800000.0
2008-03-26 19:10:00,99.22,99.29,99.21,99.28,853300000.0
2008-03-26 19:15:00,99.28,99.35,99.27,99.34,784200000.0
2008-03-26 19:20:00,99.34,99.39,99.34,99.355,1401200000.0
2008-03-26 19:25:00,99.355,99.485,99.35,99.44,801700000.0
2008-03-26 19:30:00,99.45,99.455,99.27,99.3,1009300000.0
2008-03-26 19:35:00,99.3,99.325,99.24,99.32,587100000.0
2008-03-26 19:40:00,99.32,99.34,99.21,99.215,636200000.0
2008-03-26 19:45:00,99.215,99.33,99.19,99.27,982700000.0
2008-03-26 19:50:00,99.27,99.35,99.25,99.25,616700000.0
2008-03-26 19:55:00,99.245,99.33,99.21,99.31,651900000.0
2008-03-26 20:00:00,99.31,99.32,99.205,99.28,624200000.0
2008-03-26 20:05:00,99.28,99.32,99.245,99.275,837000000.0
2008-03-26 20:10:00,99.27,99.33,99.255,99.33,652900000.0
2008-03-26 20:15:00,99.33,99.46,99.33,99.44,624300000.0
2008-03-26 20:20:00,99.44,99.445,99.345,99.375,694000000.0
2008-03-26 20:25:00,99.365,99.38,99.33,99.33,542300000.0
2008-03-26 20:30:00,99.33,99.38,99.32,99.37,590600000.0
2008-03-26 20:35:00,99.37,99.38,99.335,99.335,766200000.0
2008-03-26 20:40:00,99.335,99.365,99.325,99.33,666900000.0
2008-03-26 20:45:00,99.33,99.36,99.33,99.33,570700000.0
2008-03-26 20:50:00,99.33,99.35,99.26,99.29,883200000.0
2008-03-26 20:55:00,99.29,99.47,99.28,99.46,721400000.0
2008-03-26 21:00:00,99.46,99.6,99.46,99.51,672000000.0
2008-03-26 21:05:00,99.51,99.515,99.43,99.46,765600000.0
2008-03-26 21:10:00,99.455,99.46,99.305,99.325,754100000.0
2008-03-26 21:15:00,99.325,99.39,99.3,99.31,611100000.0
2008-03-26 21:20:00,99.31,99.33,99.29,99.32,1361000000.0
2008-03-26 21:25:00,99.32,99.34,99.28,99.3,716600000.0
2008-03-26 21:30:00,99.3,99.325,99.255,99.255,684000000.0
2008-03-26 21:35:00,99.255,99.265,99.19,99.21,1107900000.0
2008-03-26 21:40:00,99.21,99.29,99.2,99.28,554800000.0
2008-03-26 21:45:00,99.28,99.3,99.27,99.285,669400000.0
2008-03-26 21:50:00,99.285,99.345,99.265,99.305,619600000.0
2008-03-26 21:55:00,99.305,99.33,99.305,99.31,701900000.0
2008-03-26 22:00:00,99.315,99.325,99.255,99.26,591600000.0
2008-03-26 22:05:00,99.255,99.26,99.18,99.19,511200000.0
2008-03-26 22:10:00,99.19,99.2,99.11,99.15,1252800000.0
2008-03-26 22:15:00,99.15,99.17,99.135,99.16,1160400000.0
2008-03-26 22:20:00,99.16,99.185,99.14,99.155,516900000.0
2008-03-26 22:25:00,99.155,99.165,99.06,99.08,555500000.0
2008-03-26 22:30:00,99.08,99.08,99.015,99.03,562200000.0
2008-03-26 22:35:00,99.03,99.04,99.02,99.04,482900000.0
2008-03-26 22:40:00,99.04,99.08,99.035,99.075,646600000.0
2008-03-26 22:45:00,99.075,99.165,99.045,99.16,1351200001.0
2008-03-26 22:50:00,99.16,99.17,99.09,99.15,5786700000.0
2008-03-26 22:55:00,99.15,99.19,98.99,99.19,8127300000.0
2008-03-26 23:00:00,99.19,99.19,98.93,99.13,6343499998.0
2008-03-26 23:05:00,99.13,99.135,99.07,99.08,709700000.0
2008-03-26 23:10:00,99.08,99.08,99.015,99.015,717900000.0
2008-03-26 23:15:00,99.015,99.055,98.82,99.055,2469600000.0
2008-03-26 23:20:00,99.055,99.065,98.85,99.055,4637600000.0
2008-03-26 23:25:00,98.86,99.065,98.85,99.005,3177400000.0
2008-03-26 23:30:00,99.005,99.01,98.83,98.83,8157800023.0
2008-03-26 23:35:00,98.84,98.97,98.84,98.97,6674200000.0
2008-03-26 23:40:00,98.97,98.97,98.88,98.88,3908900000.0
2008-03-26 23:45:00,98.87,99.01,98.87,98.995,6470600000.0
2008-03-26 23:50:00,98.995,99.0,98.99,99.0,3337000000.0
2008-03-26 23:55:00,99.0,99.01,98.96,98.98,3547500000.0
2008-03-27 00:00:00,98.98,98.98,98.765,98.78,5017500000.0
2008-03-27 00:05:00,98.78,98.86,98.78,98.83,8029199996.0
2008-03-27 00:10:00,98.83,98.84,98.79,98.82,8492600000.0
2008-03-27 00:15:00,98.82,99.04,98.82,98.98,9327499980.0
2008-03-27 00:20:00,98.97,98.97,98.86,98.86,10192800004.0
2008-03-27 00:25:00,98.92,98.94,98.9,98.93,8014400000.0
2008-03-27 00:30:00,98.94,98.95,98.83,98.95,10134399973.0
2008-03-27 00:35:00,98.94,99.07,98.94,99.06,10599999865.0
2008-03-27 00:40:00,98.9,99.08,98.885,98.885,10036799973.0
2008-03-27 00:45:00,99.13,99.15,99.12,99.14,10596999970.0
2008-03-27 00:50:00,99.13,99.21,99.13,99.15,10596999970.0
2008-03-27 00:55:00,99.02,99.15,98.96,98.97,7514599972.0
2008-03-27 01:00:00,98.97,99.02,98.96,99.02,6408900001.0
2008-03-27 01:05:00,99.02,99.03,99.01,99.02,7764700000.0
2008-03-27 01:10:00,99.02,99.11,99.01,99.04,7115800026.0
2008-03-27 01:15:00,99.04,99.1,98.99,99.09,8341600011.0
2008-03-27 01:20:00,98.99,98.99,98.92,98.92,7994100019.0
2008-03-27 01:25:00,99.07,99.07,98.91,98.93,6973200003.0
2008-03-27 01:30:00,98.99,99.04,98.93,98.95,6854799978.0
2008-03-27 01:35:00,98.95,99.08,98.94,99.07,8554500003.0
2008-03-27 01:40:00,99.07,99.14,98.86,99.13,8056999995.0
2008-03-27 01:45:00,99.13,99.16,99.13,99.135,1796800000.0
2008-03-27 01:50:00,99.135,99.21,99.135,99.15,2055200000.0
2008-03-27 01:55:00,99.15,99.155,99.1,99.145,1802300000.0
2008-03-27 02:00:00,99.145,99.16,99.08,99.1,2036000000.0
2008-03-27 02:05:00,99.1,99.1,99.06,99.09,1895100000.0
2008-03-27 02:10:00,99.09,99.12,99.05,99.1,1746000000.0
2008-03-27 02:15:00,99.1,99.16,99.045,99.09,1907000000.0
2008-03-27 02:20:00,99.09,99.09,99.05,99.07,2331200000.0
2008-03-27 02:25:00,99.07,99.08,98.98,98.98,1679800000.0
2008-03-27 02:30:00,98.98,99.04,98.93,98.955,1902100000.0
2008-03-27 02:35:00,98.955,98.97,98.91,98.92,1931900000.0
2008-03-27 02:40:00,98.92,98.93,98.83,98.83,2178200000.0
2008-03-27 02:45:00,98.83,98.89,98.83,98.88,1841800000.0
2008-03-27 02:50:00,98.88,98.88,98.78,98.79,3225900000.0
2008-03-27 02:55:00,98.79,98.83,98.75,98.825,2912550000.0
2008-03-27 03:00:00,98.825,98.84,98.625,98.64,2211600000.0
2008-03-27 03:05:00,98.64,98.68,98.555,98.63,1967100000.0
2008-03-27 03:10:00,98.63,98.8,98.59,98.78,2142600000.0
2008-03-27 03:15:00,98.78,98.81,98.75,98.76,1852000000.0
2008-03-27 03:20:00,98.76,98.77,98.655,98.71,2023600000.0
2008-03-27 03:25:00,98.71,98.78,98.71,98.74,2222100000.0
2008-03-27 03:30:00,98.74,98.77,98.68,98.745,1729750000.0
2008-03-27 03:35:00,98.745,98.845,98.745,98.81,1972100000.0
2008-03-27 03:40:00,98.81,98.855,98.725,98.75,2130400000.0
2008-03-27 03:45:00,98.75,98.77,98.62,98.69,2525700001.0
2008-03-27 03:50:00,98.69,98.73,98.69,98.72,1961700000.0
2008-03-27 03:55:00,98.72,98.74,98.7,98.74,1938900000.0
2008-03-27 04:00:00,98.74,98.77,98.73,98.735,1997800000.0
2008-03-27 04:05:00,98.735,98.79,98.73,98.74,1805000000.0
2008-03-27 04:10:00,98.74,98.76,98.73,98.76,2607600000.0
2008-03-27 04:15:00,98.76,98.78,98.76,98.77,2047300000.0
2008-03-27 04:20:00,98.77,98.775,98.74,98.74,2059300000.0
2008-03-27 04:25:00,98.74,98.76,98.705,98.71,1782260000.0
2008-03-27 04:30:00,98.71,98.825,98.68,98.825,1957000000.0
2008-03-27 04:35:00,98.825,98.825,98.75,98.795,1960200000.0
2008-03-27 04:40:00,98.795,98.81,98.695,98.7,2230100000.0
2008-03-27 04:45:00,98.7,98.73,98.685,98.73,2032400000.0
2008-03-27 04:50:00,98.73,98.76,98.725,98.76,2045200000.0
2008-03-27 04:55:00,98.76,98.76,98.72,98.73,1888600000.0
2008-03-27 05:00:00,98.73,98.785,98.725,98.785,2335900000.0
2008-03-27 05:05:00,98.785,98.79,98.755,98.77,2174700000.0
2008-03-27 05:10:00,98.77,98.77,98.7,98.765,2066400000.0
2008-03-27 05:15:00,98.765,98.77,98.745,98.76,1980400000.0
2008-03-27 05:20:00,98.76,98.76,98.65,98.7,2162800000.0
2008-03-27 05:25:00,98.7,98.71,98.69,98.705,2323000000.0
2008-03-27 05:30:00,98.705,98.745,98.705,98.745,2346200000.0
2008-03-27 05:35:00,98.745,98.755,98.74,98.75,1693100000.0
2008-03-27 05:40:00,98.75,98.77,98.74,98.765,1943600000.0
2008-03-27 05:45:00,98.765,98.84,98.765,98.78,1877600000.0
2008-03-27 05:50:00,98.78,98.82,98.76,98.8,1846500000.0
2008-03-27 05:55:00,98.8,98.81,98.74,98.81,1961000000.0
2008-03-27 06:00:00,98.81,98.81,98.76,98.79,2070100000.0
2008-03-27 06:05:00,98.79,98.84,98.76,98.83,1866600000.0
2008-03-27 06:10:00,98.83,98.87,98.8,98.855,1816600000.0
2008-03-27 06:15:00,98.855,98.86,98.795,98.85,1824200000.0
2008-03-27 06:20:00,98.85,98.865,98.82,98.835,1580100000.0
2008-03-27 06:25:00,98.835,98.875,98.83,98.87,2111200000.0
2008-03-27 06:30:00,98.87,98.88,98.79,98.84,1815800000.0
2008-03-27 06:35:00,98.84,98.92,98.84,98.92,1855500000.0
2008-03-27 06:40:00,98.92,98.94,98.885,98.91,1831000000.0
2008-03-27 06:45:00,98.91,98.97,98.885,98.97,1755100000.0
2008-03-27 06:50:00,98.97,98.98,98.92,98.94,1788300000.0
2008-03-27 06:55:00,98.94,98.95,98.89,98.91,1936800000.0
2008-03-27 07:00:00,98.91,98.92,98.86,98.9,1771600000.0
2008-03-27 07:05:00,98.9,98.9,98.87,98.89,1820100000.0
2008-03-27 07:10:00,98.89,98.93,98.89,98.92,2008300000.0
2008-03-27 07:15:00,98.92,98.955,98.91,98.92,2056600000.0
2008-03-27 07:20:00,98.92,98.98,98.92,98.93,1777100000.0
2008-03-27 07:25:00,98.93,98.93,98.845,98.89,1864800000.0
2008-03-27 07:30:00,98.88,98.92,98.85,98.88,1971900000.0
2008-03-27 07:35:00,98.88,98.91,98.86,98.905,2053600000.0
2008-03-27 07:40:00,98.905,98.93,98.83,98.87,2101000000.0
2008-03-27 07:45:00,98.87,98.91,98.86,98.9,2118800000.0
2008-03-27 07:50:00,98.9,99.01,98.9,99.0,3417000000.0
2008-03-27 07:55:00,99.005,99.04,98.92,98.93,2160200000.0
2008-03-27 08:00:00,98.93,98.965,98.91,98.94,2364100000.0
2008-03-27 08:05:00,98.94,98.95,98.92,98.93,3609900000.0
2008-03-27 08:10:00,98.93,99.0,98.92,98.98,1851000000.0
2008-03-27 08:15:00,98.985,99.01,98.97,98.98,1902313066.0
2008-03-27 08:20:00,98.98,98.98,98.92,98.975,1942457145.0
2008-03-27 08:25:00,98.975,98.995,98.97,98.985,2262162626.0
2008-03-27 08:30:00,98.985,99.09,98.97,99.025,1562944704.0
2008-03-27 08:35:00,99.025,99.15,99.01,99.12,1975067000.0
2008-03-27 08:40:00,99.12,99.195,99.08,99.175,1862699999.0
2008-03-27 08:45:00,99.18,99.18,99.125,99.135,2907800000.0
2008-03-27 08:50:00,99.135,99.23,99.135,99.21,1835000000.0
2008-03-27 08:55:00,99.21,99.235,99.19,99.215,1816600000.0
2008-03-27 09:00:00,99.215,99.275,99.215,99.25,1789500000.0
2008-03-27 09:05:00,99.25,99.25,99.145,99.18,1560600000.0
2008-03-27 09:10:00,99.18,99.19,99.12,99.135,2053500000.0
2008-03-27 09:15:00,99.135,99.23,99.13,99.2,1617500000.0
2008-03-27 09:20:00,99.205,99.205,99.13,99.15,1892100000.0
2008-03-27 09:25:00,99.15,99.205,99.14,99.14,1921900000.0
2008-03-27 09:30:00,99.14,99.145,99.095,99.1,1942500000.0
2008-03-27 09:35:00,99.1,99.22,99.085,99.19,1810000000.0
2008-03-27 09:40:00,99.19,99.225,99.15,99.175,1887100000.0
2008-03-27 09:45:00,99.175,99.24,99.165,99.2,1891100000.0
2008-03-27 09:50:00,99.2,99.21,99.17,99.19,1978600000.0
2008-03-27 09:55:00,99.19,99.375,99.19,99.375,2990300000.0
2008-03-27 10:00:00,99.375,99.49,99.37,99.445,3542000000.0
2008-03-27 10:05:00,99.445,99.55,99.4,99.44,2160000000.0
2008-03-27 10:10:00,99.44,99.44,99.38,99.39,2497900000.0
2008-03-27 10:15:00,99.39,99.72,99.39,99.665,3824699997.0
2008-03-27 10:20:00,99.665,99.78,99.625,99.64,2142150001.0
2008-03-27 10:25:00,99.64,99.75,99.625,99.67,2013700000.0
2008-03-27 10:30:00,99.67,99.77,99.66,99.675,2125500001.0
2008-03-27 10:35:00,99.675,99.72,99.62,99.625,2048400000.0
2008-03-27 10:40:00,99.62,99.69,99.6,99.64,2003700000.0
2008-03-27 10:45:00,99.64,99.665,99.56,99.64,2612300000.0
2008-03-27 10:50:00,99.64,99.65,99.51,99.52,2565700000.0
2008-03-27 10:55:00,99.52,99.575,99.51,99.555,2288400000.0
2008-03-27 11:00:00,99.555,99.6,99.555,99.6,2955900000.0
2008-03-27 11:05:00,99.6,99.64,99.56,99.63,2712700000.0
2008-03-27 11:10:00,99.63,99.71,99.6,99.66,2675500000.0
2008-03-27 11:15:00,99.66,99.68,99.57,99.57,2671400000.0
2008-03-27 11:20:00,99.57,99.62,99.5,99.555,2691900000.0
2008-03-27 11:25:00,99.56,99.57,99.4,99.41,2494800000.0
2008-03-27 11:30:00,99.41,99.47,99.41,99.45,3668700001.0
2008-03-27 11:35:00,99.45,99.56,99.44,99.56,2358700000.0
2008-03-27 11:40:00,99.55,99.625,99.515,99.6,2525700000.0
2008-03-27 11:45:00,99.6,99.64,99.56,99.64,3067700000.0
2008-03-27 11:50:00,99.64,99.67,99.63,99.64,2243000000.0
2008-03-27 11:55:00,99.64,99.64,99.54,99.55,2176400000.0
2008-03-27 12:00:00,99.55,99.57,99.51,99.51,2358700000.0
2008-03-27 12:05:00,99.51,99.54,99.45,99.46,2273400000.0
2008-03-27 12:10:00,99.46,99.5,99.39,99.41,2391100002.0
2008-03-27 12:15:00,99.41,99.46,99.35,99.45,2030200000.0
2008-03-27 12:20:00,99.45,99.505,99.45,99.47,2172100000.0
2008-03-27 12:25:00,99.47,99.48,99.44,99.46,2355600000.0
2008-03-27 12:30:00,99.46,99.5,99.45,99.46,2381600000.0
2008-03-27 12:35:00,99.465,99.57,99.445,99.55,1927800000.0
2008-03-27 12:40:00,99.55,99.55,99.46,99.47,1886100000.0
2008-03-27 12:45:00,99.47,99.55,99.45,99.5,1423000000.0
2008-03-27 12:50:00,99.5,99.555,99.5,99.53,1359400000.0
2008-03-27 12:55:00,99.53,99.565,99.52,99.54,1385600000.0
2008-03-27 13:00:00,99.53,99.54,99.455,99.465,1330500000.0
2008-03-27 13:05:00,99.465,99.53,99.42,99.455,1421100000.0
2008-03-27 13:10:00,99.45,99.455,99.28,99.35,1957200000.0
2008-03-27 13:15:00,99.35,99.36,99.24,99.275,1463100000.0
2008-03-27 13:20:00,99.27,99.36,99.27,99.34,1477700000.0
2008-03-27 13:25:00,99.34,99.35,99.275,99.33,1297900000.0
2008-03-27 13:30:00,99.33,99.39,99.32,99.385,1409700000.0
2008-03-27 13:35:00,99.395,99.46,99.39,99.43,1275200000.0
2008-03-27 13:40:00,99.425,99.525,99.41,99.51,1382500000.0
2008-03-27 13:45:00,99.51,99.56,99.45,99.455,1416400000.0
2008-03-27 13:50:00,99.455,99.5,99.45,99.47,1696000000.0
2008-03-27 13:55:00,99.48,99.54,99.45,99.495,1551700000.0
2008-03-27 14:00:00,99.51,99.53,99.41,99.43,1509500000.0
2008-03-27 14:05:00,99.43,99.49,99.425,99.43,1360300000.0
2008-03-27 14:10:00,99.43,99.47,99.405,99.44,1516700000.0
2008-03-27 14:15:00,99.44,99.49,99.43,99.48,1465300000.0
2008-03-27 14:20:00,99.48,99.49,99.41,99.41,1396200000.0
2008-03-27 14:25:00,99.41,99.41,99.325,99.33,1857400001.0
2008-03-27 14:30:00,99.33,99.915,99.33,99.875,3322000001.0
2008-03-27 14:35:00,99.875,99.98,99.84,99.905,1962800000.0
2008-03-27 14:40:00,99.905,100.11,99.905,100.08,2852600000.0
2008-03-27 14:45:00,100.075,100.095,99.985,100.075,2564000000.0
2008-03-27 14:50:00,100.08,100.155,100.05,100.055,2709400000.0
2008-03-27 14:55:00,100.055,100.055,99.93,99.98,2115374047.0
2008-03-27 15:00:00,99.98,99.985,99.875,99.905,1923199999.0
2008-03-27 15:05:00,99.9,99.905,99.82,99.83,1702900000.0
2008-03-27 15:10:00,99.83,99.85,99.725,99.78,1600400000.0
2008-03-27 15:15:00,99.78,99.84,99.745,99.83,5059700000.0
2008-03-27 15:20:00,99.83,100.01,99.82,99.98,2301900000.0
2008-03-27 15:25:00,99.99,99.99,99.85,99.855,1779400000.0
2008-03-27 15:30:00,99.855,99.995,99.83,99.91,2144800000.0
2008-03-27 15:35:00,99.91,99.95,99.865,99.865,2197500001.0
2008-03-27 15:40:00,99.865,99.93,99.83,99.83,1742400000.0
2008-03-27 15:45:00,99.83,99.9,99.82,99.87,1726900000.0
2008-03-27 15:50:00,99.87,99.885,99.735,99.79,2012200000.0
2008-03-27 15:55:00,99.79,99.92,99.78,99.86,2484400000.0
2008-03-27 16:00:00,99.86,99.91,99.805,99.81,2629100000.0
2008-03-27 16:05:00,99.81,99.885,99.775,99.86,2532600000.0
2008-03-27 16:10:00,99.855,99.86,99.79,99.825,2551200000.0
2008-03-27 16:15:00,99.825,99.86,99.74,99.75,2833600000.0
2008-03-27 16:20:00,99.75,99.75,99.585,99.65,2352500000.0
2008-03-27 16:25:00,99.65,99.65,99.485,99.5,2215300000.0
2008-03-27 16:30:00,99.49,99.5,99.335,99.37,2203200000.0
2008-03-27 16:35:00,99.37,99.6,99.36,99.53,2383700000.0
2008-03-27 16:40:00,99.53,99.65,99.525,99.585,2087900000.0
2008-03-27 16:45:00,99.595,99.62,99.51,99.55,2098900000.0
2008-03-27 16:50:00,99.55,99.61,99.525,99.59,1905100000.0
2008-03-27 16:55:00,99.59,99.6,99.53,99.56,2278200000.0
2008-03-27 17:00:00,99.56,99.665,99.56,99.62,2292500000.0
2008-03-27 17:05:00,99.62,99.62,99.525,99.54,2148600000.0
2008-03-27 17:10:00,99.54,99.58,99.49,99.49,2303700000.0
2008-03-27 17:15:00,99.49,99.66,99.45,99.65,1960600000.0
2008-03-27 17:20:00,99.65,99.76,99.62,99.67,2465000000.0
2008-03-27 17:25:00,99.675,99.78,99.67,99.72,2060400000.0
2008-03-27 17:30:00,99.72,99.785,99.665,99.73,2248400000.0
2008-03-27 17:35:00,99.73,99.78,99.705,99.78,1916400000.0
2008-03-27 17:40:00,99.78,99.825,99.69,99.825,2288500000.0
2008-03-27 17:45:00,99.83,99.85,99.78,99.805,1794900000.0
2008-03-27 17:50:00,99.805,99.84,99.75,99.83,2290000000.0
2008-03-27 17:55:00,99.83,99.9,99.83,99.87,2197600000.0
2008-03-27 18:00:00,99.88,99.89,99.81,99.81,2052900000.0
2008-03-27 18:05:00,99.81,99.83,99.78,99.8,2235500000.0
2008-03-27 18:10:00,99.8,99.92,99.785,99.86,1981200000.0
2008-03-27 18:15:00,99.86,99.92,99.84,99.915,2307500000.0
2008-03-27 18:20:00,99.915,99.98,99.905,99.935,3372400000.0
2008-03-27 18:25:00,99.945,100.07,99.93,100.07,3484000000.0
2008-03-27 18:30:00,100.07,100.11,100.01,100.045,2897000000.0
2008-03-27 18:35:00,100.045,100.06,99.95,99.96,2094300000.0
2008-03-27 18:40:00,99.96,100.06,99.94,100.03,1960500000.0
2008-03-27 18:45:00,100.03,100.05,99.92,99.95,2369000000.0
2008-03-27 18:50:00,99.95,99.95,99.9,99.92,2020300000.0
2008-03-27 18:55:00,99.92,99.94,99.88,99.88,2367600000.0
2008-03-27 19:00:00,99.88,99.925,99.875,99.9,1901600000.0
2008-03-27 19:05:00,99.9,99.94,99.9,99.915,2292200000.0
2008-03-27 19:10:00,99.915,99.96,99.88,99.94,1910400000.0
2008-03-27 19:15:00,99.94,99.97,99.9,99.93,1807500000.0
2008-03-27 19:20:00,99.93,99.98,99.905,99.95,1738200000.0
2008-03-27 19:25:00,99.955,99.975,99.91,99.91,1296000000.0
2008-03-27 19:30:00,99.91,99.91,99.76,99.825,1884600000.0
2008-03-27 19:35:00,99.825,99.86,99.67,99.73,2146000000.0
2008-03-27 19:40:00,99.73,99.76,99.65,99.68,1617600000.0
2008-03-27 19:45:00,99.68,99.74,99.67,99.72,1731600000.0
2008-03-27 19:50:00,99.72,99.73,99.66,99.72,1585600000.0
2008-03-27 19:55:00,99.72,99.78,99.67,99.695,1428600000.0
2008-03-27 20:00:00,99.695,99.71,99.6,99.62,2094400000.0
2008-03-27 20:05:00,99.62,99.74,99.6,99.72,1734400000.0
2008-03-27 20:10:00,99.72,99.74,99.67,99.725,1469600000.0
2008-03-27 20:15:00,99.72,99.815,99.7,99.785,1624500000.0
2008-03-27 20:20:00,99.785,99.84,99.73,99.83,1393900000.0
2008-03-27 20:25:00,99.83,99.89,99.795,99.83,1184000000.0
2008-03-27 20:30:00,99.83,99.91,99.825,99.91,1282400000.0
2008-03-27 20:35:00,99.91,100.13,99.91,100.08,1717700000.0
2008-03-27 20:40:00,100.08,100.125,99.91,99.91,1774650000.0
2008-03-27 20:45:00,99.91,99.96,99.815,99.92,1330800000.0
2008-03-27 20:50:00,99.92,100.05,99.88,99.9,1535600000.0
2008-03-27 20:55:00,99.905,99.945,99.825,99.84,1425400000.0
2008-03-27 21:00:00,99.84,99.89,99.82,99.86,1674100000.0
2008-03-27 21:05:00,99.86,99.88,99.78,99.865,1517800000.0
2008-03-27 21:10:00,99.865,99.93,99.82,99.925,1443200000.0
2008-03-27 21:15:00,99.92,99.925,99.875,99.91,1482600000.0
2008-03-27 21:20:00,99.91,99.93,99.83,99.84,1726700000.0
2008-03-27 21:25:00,99.845,99.88,99.84,99.87,766300000.0
2008-03-27 21:30:00,99.87,99.88,99.805,99.82,849300000.0
2008-03-27 21:35:00,99.82,99.84,99.625,99.625,1777600000.0
2008-03-27 21:40:00,99.615,99.78,99.615,99.715,2455400000.0
2008-03-27 21:45:00,99.715,99.725,99.63,99.645,682900000.0
2008-03-27 21:50:00,99.645,99.73,99.625,99.69,871600000.0
2008-03-27 21:55:00,99.69,99.76,99.685,99.72,1532200000.0
2008-03-27 22:00:00,99.72,99.765,99.72,99.76,1417400000.0
2008-03-27 22:05:00,99.76,99.805,99.74,99.8,829500000.0
2008-03-27 22:10:00,99.8,99.815,99.75,99.765,1053700000.0
2008-03-27 22:15:00,99.765,99.83,99.765,99.83,1616300000.0
2008-03-27 22:20:00,99.83,99.83,99.745,99.76,1189900000.0
2008-03-27 22:25:00,99.76,99.79,99.74,99.76,2393400000.0
2008-03-27 22:30:00,99.76,99.77,99.73,99.745,1343000000.0
2008-03-27 22:35:00,99.745,99.75,99.7,99.7,1301800000.0
2008-03-27 22:40:00,99.7,99.725,99.645,99.72,1126500000.0
2008-03-27 22:45:00,99.72,99.745,99.665,99.67,1798100000.0
2008-03-27 22:50:00,99.67,99.685,99.625,99.625,1793700000.0
2008-03-27 22:55:00,99.625,99.64,99.57,99.63,2086899999.0
2008-03-27 23:00:00,99.61,99.61,99.53,99.61,7757600000.0
2008-03-27 23:05:00,99.61,99.62,99.55,99.61,6828800000.0
2008-03-27 23:10:00,99.61,99.62,99.6,99.61,5129600000.0
2008-03-27 23:15:00,99.61,99.64,99.6,99.61,5303200000.0
2008-03-27 23:20:00,99.61,99.64,99.58,99.63,6429200001.0
2008-03-27 23:25:00,99.63,99.67,99.63,99.67,6534600013.0
2008-03-27 23:30:00,99.67,99.725,99.64,99.715,5970200001.0
2008-03-27 23:35:00,99.715,99.73,99.71,99.73,3892000000.0
2008-03-27 23:40:00,99.73,99.73,99.72,99.73,2792800000.0
2008-03-27 23:45:00,99.73,99.73,99.6,99.66,5040600000.0
2008-03-27 23:50:00,99.66,99.68,99.66,99.67,4252000000.0
2008-03-27 23:55:00,99.67,99.67,99.45,99.64,6799800000.0
2008-03-28 00:00:00,99.51,99.66,99.51,99.63,8026800000.0
2008-03-28 00:05:00,99.63,99.645,99.63,99.64,4147700000.0
2008-03-28 00:10:00,99.64,99.65,99.635,99.64,5777600000.0
2008-03-28 00:15:00,99.64,99.65,99.64,99.65,5524800000.0
2008-03-28 00:20:00,99.65,99.67,99.65,99.67,6811200000.0
2008-03-28 00:25:00,99.67,99.675,99.67,99.67,4001200000.0
2008-03-28 00:30:00,99.67,99.72,99.66,99.66,5322099999.0
2008-03-28 00:35:00,99.66,99.66,99.61,99.62,6178200005.0
2008-03-28 00:40:00,99.62,99.64,99.6,99.64,7604000000.0
2008-03-28 00:45:00,99.64,99.65,99.64,99.64,3369900000.0
2008-03-28 00:50:00,99.64,99.64,99.53,99.55,6132800001.0
2008-03-28 00:55:00,99.55,99.55,99.45,99.52,5631400000.0
2008-03-28 01:00:00,99.52,99.53,99.46,99.53,4932300000.0
2008-03-28 01:05:00,99.53,99.59,99.53,99.56,7246800000.0
2008-03-28 01:10:00,99.56,99.56,99.48,99.5,7819099999.0
2008-03-28 01:15:00,99.5,99.57,99.5,99.55,9625000005.0
2008-03-28 01:20:00,99.55,99.58,99.49,99.5,8202000038.0
2008-03-28 01:25:00,99.525,99.56,99.41,99.43,7117500010.0
2008-03-28 01:30:00,99.43,99.555,99.4,99.55,7560299981.0
2008-03-28 01:35:00,99.55,99.55,99.53,99.53,9258000000.0
2008-03-28 01:40:00,99.53,99.55,99.5,99.5,4565900021.0
2008-03-28 01:45:00,99.5,99.5,99.46,99.47,9238400005.0
2008-03-28 01:50:00,99.42,99.54,99.29,99.35,4564400019.0
2008-03-28 01:55:00,99.52,99.54,99.37,99.53,9131300021.0
2008-03-28 02:00:00,99.53,99.56,99.52,99.52,9304000025.0
2008-03-28 02:05:00,99.52,99.53,99.47,99.48,8130400000.0
2008-03-28 02:10:00,99.48,99.55,99.48,99.51,7972200000.0
2008-03-28 02:15:00,99.51,99.53,99.5,99.52,6925199980.0
2008-03-28 02:20:00,99.47,99.51,99.45,99.47,8005200015.0
2008-03-28 02:25:00,99.46,99.5,99.43,99.47,8840900003.0
2008-03-28 02:30:00,99.47,99.52,99.39,99.39,9391999982.0
2008-03-28 02:35:00,99.38,99.44,99.38,99.43,9188399997.0
2008-03-28 02:40:00,99.39,99.44,99.32,99.33,9066200005.0
2008-03-28 02:45:00,99.43,99.43,99.35,99.43,6961800003.0
2008-03-28 02:50:00,99.43,99.46,99.3,99.355,7433699992.0
2008-03-28 02:55:00,99.355,99.45,99.35,99.43,7356200007.0
2008-03-28 03:00:00,99.43,99.46,99.42,99.46,8285100000.0
2008-03-28 03:05:00,99.46,99.47,99.41,99.45,8808400013.0
2008-03-28 03:10:00,99.45,99.52,99.44,99.52,7078600039.0
2008-03-28 03:15:00,99.52,99.52,99.46,99.47,6370899972.0
2008-03-28 03:20:00,99.48,99.57,99.45,99.51,6539399998.0
2008-03-28 03:25:00,99.5,99.53,99.42,99.48,4785199999.0
2008-03-28 03:30:00,99.47,99.49,99.39,99.39,8977600014.0
2008-03-28 03:35:00,99.49,99.49,99.4,99.4,6182400000.0
2008-03-28 03:40:00,99.47,99.47,99.32,99.33,8341499988.0
2008-03-28 03:45:00,99.44,99.48,99.37,99.46,5957900002.0
2008-03-28 03:50:00,99.45,99.56,99.44,99.53,8573900002.0
2008-03-28 03:55:00,99.44,99.63,99.43,99.46,6792899999.0
2008-03-28 04:00:00,99.46,99.49,99.425,99.47,6797600000.0
2008-03-28 04:05:00,99.47,99.47,99.45,99.45,6439400000.0
2008-03-28 04:10:00,99.45,99.48,99.41,99.47,6937600000.0
2008-03-28 04:15:00,99.47,99.48,99.45,99.46,7742100000.0
2008-03-28 04:20:00,99.47,99.6,99.47,99.51,6051100000.0
2008-03-28 04:25:00,99.51,99.53,99.47,99.48,6761800000.0
2008-03-28 04:30:00,99.48,99.49,99.46,99.47,9096700000.0
2008-03-28 04:35:00,99.47,99.49,99.43,99.46,7962100000.0
2008-03-28 04:40:00,99.46,99.46,99.43,99.45,6930599998.0
2008-03-28 04:45:00,99.45,99.81,99.45,99.79,8593200000.0
2008-03-28 04:50:00,99.46,99.57,99.45,99.53,8105999989.0
2008-03-28 04:55:00,99.53,99.64,99.53,99.54,6821300001.0
2008-03-28 05:00:00,99.53,99.57,99.52,99.55,5945000000.0
2008-03-28 05:05:00,99.55,99.59,99.53,99.56,7428799998.0
2008-03-28 05:10:00,99.56,99.57,99.55,99.56,4030600000.0
2008-03-28 05:15:00,99.56,99.64,99.56,99.64,8323999971.0
2008-03-28 05:20:00,99.64,99.76,99.62,99.62,9038799908.0
2008-03-28 05:25:00,99.62,99.63,99.61,99.63,5768300000.0
2008-03-28 05:30:00,99.63,99.83,99.63,99.73,6623600000.0
2008-03-28 05:35:00,99.73,99.82,99.73,99.82,7766899997.0
2008-03-28 05:40:00,99.82,99.83,99.76,99.8,6112400000.0
2008-03-28 05:45:00,99.8,99.82,99.79,99.79,5911900000.0
2008-03-28 05:50:00,99.79,99.8,99.76,99.76,5867700000.0
2008-03-28 05:55:00,99.76,99.77,99.68,99.69,6371500000.0
2008-03-28 06:00:00,99.69,99.77,99.68,99.77,7516400000.0
2008-03-28 06:05:00,99.77,99.78,99.71,99.71,7179600000.0
2008-03-28 06:10:00,99.71,99.71,99.635,99.655,1138600000.0
2008-03-28 06:15:00,99.655,99.72,99.64,99.71,1216100000.0
2008-03-28 06:20:00,99.71,99.78,99.7,99.78,2730600000.0
2008-03-28 06:25:00,99.78,99.83,99.76,99.82,1347700000.0
2008-03-28 06:30:00,99.82,99.89,99.81,99.84,1423500000.0
2008-03-28 06:35:00,99.84,99.85,99.81,99.83,1002100000.0
2008-03-28 06:40:00,99.83,99.87,99.81,99.87,1022000000.0
2008-03-28 06:45:00,99.87,99.88,99.735,99.75,1570600000.0
2008-03-28 06:50:00,99.75,99.75,99.73,99.75,1412800000.0
2008-03-28 06:55:00,99.75,99.81,99.74,99.81,986700000.0
2008-03-28 07:00:00,99.81,99.83,99.8,99.8,1144000000.0
2008-03-28 07:05:00,99.8,99.82,99.78,99.81,1111000000.0
2008-03-28 07:10:00,99.81,99.83,99.79,99.83,910400000.0
2008-03-28 07:15:00,99.83,99.85,99.82,99.84,984000000.0
2008-03-28 07:20:00,99.84,99.84,99.8,99.8,890200000.0
2008-03-28 07:25:00,99.8,99.82,99.79,99.79,1335000000.0
2008-03-28 07:30:00,99.79,99.8,99.7,99.72,1233755615.0
2008-03-28 07:35:00,99.72,99.73,99.705,99.72,1835700000.0
2008-03-28 07:40:00,99.72,99.72,99.605,99.65,984600000.0
2008-03-28 07:45:00,99.65,99.66,99.555,99.555,1139400000.0
2008-03-28 07:50:00,99.555,99.6,99.555,99.565,1801100000.0
2008-03-28 07:55:00,99.565,99.57,99.53,99.57,1082300000.0
2008-03-28 08:00:00,99.57,99.64,99.56,99.64,2562100000.0
2008-03-28 08:05:00,99.64,99.725,99.64,99.7,1820300000.0
2008-03-28 08:10:00,99.7,99.72,99.675,99.72,1094600000.0
2008-03-28 08:15:00,99.72,99.74,99.68,99.68,2318400000.0
2008-03-28 08:20:00,99.68,99.705,99.66,99.7,1105700000.0
2008-03-28 08:25:00,99.7,99.74,99.7,99.71,1288900000.0
2008-03-28 08:30:00,99.71,99.74,99.71,99.72,1674900000.0
2008-03-28 08:35:00,99.725,99.74,99.72,99.74,1557900000.0
2008-03-28 08:40:00,99.74,99.79,99.74,99.775,1723900000.0
2008-03-28 08:45:00,99.775,99.79,99.72,99.725,1675800000.0
2008-03-28 08:50:00,99.725,99.75,99.71,99.74,1703200000.0
2008-03-28 08:55:00,99.74,99.78,99.73,99.76,1716900000.0
2008-03-28 09:00:00,99.76,99.765,99.72,99.74,1813800000.0
2008-03-28 09:05:00,99.74,99.78,99.735,99.76,1718600000.0
2008-03-28 09:10:00,99.76,99.77,99.72,99.76,1950000000.0
2008-03-28 09:15:00,99.76,99.76,99.74,99.75,1901800000.0
2008-03-28 09:20:00,99.75,99.835,99.745,99.82,1802600000.0
2008-03-28 09:25:00,99.82,99.96,99.82,99.95,2377000000.0
2008-03-28 09:30:00,99.95,100.02,99.925,99.96,3029800000.0
2008-03-28 09:35:00,99.96,100.015,99.96,99.98,1976800000.0
2008-03-28 09:40:00,99.98,100.05,99.96,100.045,2250789999.0
2008-03-28 09:45:00,99.96,100.19,99.96,100.19,3744399976.0
2008-03-28 09:50:00,100.19,100.21,100.0,100.09,1897599998.0
2008-03-28 09:55:00,100.09,100.1,99.97,100.0,1707600000.0
2008-03-28 10:00:00,100.0,100.025,99.93,99.945,1817900000.0
2008-03-28 10:05:00,99.945,99.985,99.925,99.965,7191800000.0
2008-03-28 10:10:00,99.965,100.03,99.965,100.03,5339700000.0
2008-03-28 10:15:00,100.035,100.07,99.93,99.995,2000900001.0
2008-03-28 10:20:00,99.995,100.08,99.99,100.01,2076800001.0
2008-03-28 10:25:00,100.01,100.01,99.905,99.93,1903500000.0
2008-03-28 10:30:00,99.93,100.005,99.92,99.965,2096600000.0
2008-03-28 10:35:00,99.965,100.015,99.95,99.95,1585600000.0
2008-03-28 10:40:00,99.95,99.975,99.95,99.97,2209500000.0
2008-03-28 10:45:00,99.97,99.97,99.92,99.945,5247800002.0
2008-03-28 10:50:00,99.945,100.02,99.945,99.98,3274300000.0
2008-03-28 10:55:00,99.98,100.03,99.96,100.02,1843500000.0
2008-03-28 11:00:00,100.015,100.07,99.98,100.07,1816100000.0
2008-03-28 11:05:00,100.06,100.07,100.0,100.01,1740500000.0
2008-03-28 11:10:00,100.01,100.18,100.01,100.16,1583600000.0
2008-03-28 11:15:00,100.16,100.28,100.15,100.25,1689530480.0
2008-03-28 11:20:00,100.25,100.26,100.19,100.25,1514300000.0
2008-03-28 11:25:00,100.25,100.385,100.25,100.35,1743500000.0
2008-03-28 11:30:00,100.35,100.35,100.21,100.23,1436000000.0
2008-03-28 11:35:00,100.23,100.24,100.15,100.195,1490700000.0
2008-03-28 11:40:00,100.19,100.29,100.185,100.285,1650800000.0
2008-03-28 11:45:00,100.285,100.315,100.26,100.29,2008000000.0
2008-03-28 11:50:00,100.29,100.3,100.24,100.28,1874100000.0
2008-03-28 11:55:00,100.28,100.29,100.185,100.185,1844400000.0
2008-03-28 12:00:00,100.175,100.19,100.09,100.165,1553600000.0
2008-03-28 12:05:00,100.165,100.165,99.96,100.01,2197399999.0
2008-03-28 12:10:00,100.01,100.015,99.955,100.005,6927499990.0
2008-03-28 12:15:00,100.005,100.115,99.97,100.11,4002600011.0
2008-03-28 12:20:00,100.11,100.12,100.07,100.105,1526700000.0
2008-03-28 12:25:00,100.105,100.12,100.09,100.09,1628300000.0
2008-03-28 12:30:00,100.09,100.135,100.06,100.06,1773850000.0
2008-03-28 12:35:00,100.06,100.085,100.01,100.06,1600900000.0
2008-03-28 12:40:00,100.06,100.075,99.985,100.03,1354299549.0
2008-03-28 12:45:00,100.03,100.08,100.02,100.03,1860500000.0
2008-03-28 12:50:00,100.03,100.07,99.985,100.0,1445400000.0
2008-03-28 12:55:00,100.01,100.03,99.985,100.01,1577900000.0
2008-03-28 13:00:00,100.01,100.05,99.98,100.01,1442600000.0
2008-03-28 13:05:00,100.01,100.01,99.96,99.965,1661100000.0
2008-03-28 13:10:00,99.965,100.01,99.95,100.005,1429200000.0
2008-03-28 13:15:00,100.005,100.06,99.98,100.015,1703200000.0
2008-03-28 13:20:00,100.015,100.015,99.905,99.91,1721700000.0
2008-03-28 13:25:00,99.91,99.96,99.89,99.94,1699700000.0
2008-03-28 13:30:00,99.945,99.95,99.895,99.935,1684500000.0
2008-03-28 13:35:00,99.935,99.935,99.81,99.87,1757400000.0
2008-03-28 13:40:00,99.87,99.89,99.815,99.85,3554400000.0
2008-03-28 13:45:00,99.85,99.925,99.825,99.84,1506700000.0
2008-03-28 13:50:00,99.84,99.88,99.835,99.855,1677400000.0
2008-03-28 13:55:00,99.855,99.86,99.71,99.725,1755200000.0
2008-03-28 14:00:00,99.725,99.83,99.72,99.79,1661000000.0
2008-03-28 14:05:00,99.79,99.89,99.785,99.865,1356100000.0
2008-03-28 14:10:00,99.865,99.87,99.84,99.85,1620700000.0
2008-03-28 14:15:00,99.85,99.89,99.815,99.82,2100899990.0
2008-03-28 14:20:00,99.82,99.835,99.765,99.785,3492500000.0
2008-03-28 14:25:00,99.785,99.805,99.75,99.785,3135100000.0
2008-03-28 14:30:00,99.785,100.08,99.785,99.92,2150400000.0
2008-03-28 14:35:00,99.92,99.94,99.77,99.83,1547200000.0
2008-03-28 14:40:00,99.83,99.88,99.75,99.78,1799400000.0
2008-03-28 14:45:00,99.78,99.88,99.77,99.775,1878800000.0
2008-03-28 14:50:00,99.775,99.815,99.74,99.81,1640000000.0
2008-03-28 14:55:00,99.81,99.84,99.775,99.79,1393200000.0
2008-03-28 15:00:00,99.785,99.87,99.77,99.85,1778200000.0
2008-03-28 15:05:00,99.85,99.9,99.83,99.89,1729000000.0
2008-03-28 15:10:00,99.895,99.97,99.885,99.95,1839600000.0
2008-03-28 15:15:00,99.945,99.99,99.93,99.99,2055800000.0
2008-03-28 15:20:00,99.99,100.03,99.99,100.02,2589600000.0
2008-03-28 15:25:00,100.02,100.04,99.98,99.985,2064000000.0
2008-03-28 15:30:00,99.985,99.99,99.93,99.93,1887400000.0
2008-03-28 15:35:00,99.93,99.935,99.84,99.88,1802100000.0
2008-03-28 15:40:00,99.885,100.0,99.87,99.97,1673700000.0
2008-03-28 15:45:00,99.97,99.97,99.92,99.93,1432400000.0
2008-03-28 15:50:00,99.93,99.97,99.9,99.94,1711900000.0
2008-03-28 15:55:00,99.935,100.06,99.93,100.01,1793700000.0
2008-03-28 16:00:00,100.01,100.09,100.01,100.08,1789200000.0
2008-03-28 16:05:00,100.08,100.115,100.02,100.04,1858500000.0
2008-03-28 16:10:00,100.04,100.1,100.01,100.02,1985700000.0
2008-03-28 16:15:00,100.02,100.02,99.84,99.86,1824600001.0
2008-03-28 16:20:00,99.86,99.9,99.765,99.8,2935500000.0
2008-03-28 16:25:00,99.8,99.845,99.77,99.81,2828000000.0
2008-03-28 16:30:00,99.81,99.83,99.78,99.79,1754400000.0
2008-03-28 16:35:00,99.79,99.81,99.64,99.655,2148400000.0
2008-03-28 16:40:00,99.655,99.665,99.56,99.63,1914600000.0
2008-03-28 16:45:00,99.63,99.68,99.605,99.625,1874300000.0
2008-03-28 16:50:00,99.625,99.67,99.615,99.655,1975500000.0
2008-03-28 16:55:00,99.655,99.66,99.45,99.49,3510900000.0
2008-03-28 17:00:00,99.48,99.48,99.41,99.46,1594400000.0
2008-03-28 17:05:00,99.46,99.505,99.44,99.49,1376300000.0
2008-03-28 17:10:00,99.49,99.53,99.435,99.52,1915600000.0
2008-03-28 17:15:00,99.52,99.56,99.485,99.52,1301100000.0
2008-03-28 17:20:00,99.52,99.64,99.52,99.58,1590400000.0
2008-03-28 17:25:00,99.58,99.635,99.58,99.62,1703400000.0
2008-03-28 17:30:00,99.62,99.68,99.6,99.645,1672800000.0
2008-03-28 17:35:00,99.645,99.66,99.575,99.6,1635100000.0
2008-03-28 17:40:00,99.6,99.6,99.535,99.595,1473700000.0
2008-03-28 17:45:00,99.595,99.66,99.595,99.63,1673900000.0
2008-03-28 17:50:00,99.63,99.68,99.6,99.68,1563300000.0
2008-03-28 17:55:00,99.68,99.74,99.65,99.71,1655200000.0
2008-03-28 18:00:00,99.71,99.71,99.645,99.705,1517300000.0
2008-03-28 18:05:00,99.705,99.74,99.63,99.64,1427400000.0
2008-03-28 18:10:00,99.64,99.65,99.57,99.61,1514200000.0
2008-03-28 18:15:00,99.61,99.61,99.56,99.6,1563000000.0
2008-03-28 18:20:00,99.6,99.63,99.58,99.59,1578700000.0
2008-03-28 18:25:00,99.59,99.615,99.575,99.6,1650000000.0
2008-03-28 18:30:00,99.6,99.67,99.59,99.66,1507300000.0
2008-03-28 18:35:00,99.66,99.68,99.64,99.655,1860400000.0
2008-03-28 18:40:00,99.655,99.69,99.56,99.57,1638200000.0
2008-03-28 18:45:00,99.57,99.6,99.55,99.56,1632800000.0
2008-03-28 18:50:00,99.56,99.565,99.49,99.545,1364300000.0
2008-03-28 18:55:00,99.545,99.555,99.485,99.53,1374000000.0
2008-03-28 19:00:00,99.53,99.555,99.5,99.54,1265800000.0
2008-03-28 19:05:00,99.54,99.565,99.515,99.54,1455800000.0
2008-03-28 19:10:00,99.54,99.56,99.53,99.55,1638300000.0
2008-03-28 19:15:00,99.55,99.575,99.54,99.565,1377600000.0
2008-03-28 19:20:00,99.565,99.58,99.55,99.57,2060600000.0
2008-03-28 19:25:00,99.57,99.585,99.5,99.505,1529800000.0
2008-03-28 19:30:00,99.505,99.545,99.505,99.53,1584300000.0
2008-03-28 19:35:00,99.53,99.54,99.515,99.535,1496000000.0
2008-03-28 19:40:00,99.535,99.54,99.43,99.43,1826800000.0
2008-03-28 19:45:00,99.43,99.45,99.405,99.43,1789400000.0
2008-03-28 19:50:00,99.43,99.46,99.42,99.45,1338200000.0
2008-03-28 19:55:00,99.45,99.51,99.44,99.5,1705000000.0
2008-03-28 20:00:00,99.5,99.5,99.445,99.47,1310200000.0
2008-03-28 20:05:00,99.47,99.49,99.46,99.475,723600000.0
2008-03-28 20:10:00,99.475,99.475,99.445,99.475,1043400000.0
2008-03-28 20:15:00,99.475,99.505,99.47,99.48,835800000.0
2008-03-28 20:20:00,99.48,99.49,99.455,99.46,1378600000.0
2008-03-28 20:25:00,99.46,99.46,99.38,99.39,1274200000.0
2008-03-28 20:30:00,99.39,99.45,99.385,99.435,1360500000.0
2008-03-28 20:35:00,99.435,99.44,99.39,99.39,1143700000.0
2008-03-28 20:40:00,99.39,99.39,99.37,99.39,1467700000.0
2008-03-28 20:45:00,99.39,99.435,99.37,99.415,871500000.0
2008-03-28 20:50:00,99.415,99.435,99.41,99.415,548000000.0
2008-03-28 20:55:00,99.415,99.475,99.405,99.405,864500000.0
2008-03-28 21:00:00,99.41,99.41,99.345,99.35,1065800000.0
2008-03-28 21:05:00,99.35,99.36,99.31,99.345,1119200000.0
2008-03-28 21:10:00,99.345,99.36,99.315,99.315,1041300000.0
2008-03-28 21:15:00,99.315,99.315,99.15,99.16,1251400000.0
2008-03-28 21:20:00,99.16,99.22,99.145,99.17,1470400000.0
2008-03-28 21:25:00,99.17,99.28,99.17,99.28,1454500000.0
2008-03-28 21:30:00,99.28,99.285,99.23,99.285,1347300000.0
2008-03-28 21:35:00,99.285,99.33,99.25,99.26,1095200000.0
2008-03-28 21:40:00,99.26,99.29,99.21,99.22,1269500000.0
2008-03-28 21:45:00,99.22,99.22,99.13,99.15,1224800000.0
2008-03-28 21:50:00,99.15,99.23,99.1,99.23,1492400000.0
2008-03-28 21:55:00,99.23,99.23,99.16,99.19,1539200000.0
2008-03-28 22:00:00,99.195,99.25,99.19,99.25,1515700000.0
2008-03-28 22:05:00,99.25,99.27,99.22,99.25,1229600000.0
2008-03-28 22:10:00,99.25,99.25,99.22,99.24,580400000.0
2008-03-28 22:15:00,99.24,99.24,99.22,99.22,470900000.0
2008-03-28 22:20:00,99.22,99.245,99.21,99.245,989600000.0
2008-03-28 22:25:00,99.245,99.25,99.21,99.24,2310900000.0
2008-03-28 22:30:00,99.24,99.26,99.235,99.235,3371200000.0
2008-03-28 22:35:00,99.265,99.28,99.25,99.26,5615599997.0
2008-03-28 22:40:00,99.26,99.32,99.26,99.31,2698299999.0
2008-03-28 22:45:00,99.3,99.31,99.26,99.28,6719799967.0
2008-03-28 22:50:00,99.22,99.23,99.17,99.2,5944600000.0
2008-03-28 22:55:00,99.2,99.25,99.17,99.19,3596600000.0
2008-03-30 23:25:00,98.94,98.94,98.91,98.93,490500000.0
2008-03-30 23:30:00,98.93,98.935,98.91,98.93,391300000.0
2008-03-30 23:35:00,98.93,98.94,98.9,98.94,354300000.0
2008-03-30 23:40:00,98.94,98.94,98.89,98.89,921900000.0
2008-03-30 23:45:00,98.89,98.91,98.89,98.91,889600000.0
2008-03-30 23:50:00,98.91,98.915,98.85,98.86,2845800000.0
2008-03-30 23:55:00,98.86,98.87,98.84,98.87,2899900000.0
2008-03-31 00:00:00,98.87,99.04,98.85,99.015,4235899997.0
2008-03-31 00:05:00,99.015,99.015,98.9,98.91,4301900000.0
2008-03-31 00:10:00,98.91,98.94,98.86,98.87,3095900000.0
2008-03-31 00:15:00,98.87,98.88,98.855,98.88,4912300000.0
2008-03-31 00:20:00,98.88,98.91,98.87,98.89,2445900000.0
2008-03-31 00:25:00,98.89,98.9,98.87,98.88,5015499987.0
2008-03-31 00:30:00,98.88,98.9,98.81,98.85,5450799999.0
2008-03-31 00:35:00,98.85,98.93,98.83,98.93,8324800005.0
2008-03-31 00:40:00,98.94,98.96,98.9,98.95,3313800000.0
2008-03-31 00:45:00,98.95,99.01,98.9,99.0,2782200000.0
2008-03-31 00:50:00,99.0,99.02,98.98,99.0,2876200000.0
2008-03-31 00:55:00,99.0,99.0,98.935,98.945,1835200000.0
2008-03-31 01:00:00,98.945,98.98,98.94,98.98,2402700000.0
2008-03-31 01:05:00,98.98,99.15,98.96,99.12,3146200000.0
2008-03-31 01:10:00,99.12,99.16,99.09,99.13,1832100000.0
2008-03-31 01:15:00,99.13,99.22,99.13,99.15,2192700000.0
2008-03-31 01:20:00,99.15,99.19,99.125,99.125,1560200000.0
2008-03-31 01:25:00,99.125,99.135,99.075,99.135,1817100000.0
2008-03-31 01:30:00,99.135,99.15,99.08,99.09,1612200000.0
2008-03-31 01:35:00,99.09,99.12,99.055,99.12,2257100000.0
2008-03-31 01:40:00,99.12,99.15,99.11,99.15,1427000000.0
2008-03-31 01:45:00,99.15,99.225,99.13,99.225,1853700000.0
2008-03-31 01:50:00,99.225,99.26,99.175,99.26,1642500000.0
2008-03-31 01:55:00,99.26,99.37,99.26,99.35,1820700000.0
2008-03-31 02:00:00,99.35,99.4,99.31,99.37,1992000000.0
2008-03-31 02:05:00,99.37,99.37,99.19,99.265,1616600000.0
2008-03-31 02:10:00,99.265,99.54,99.26,99.54,1747700000.0
2008-03-31 02:15:00,99.525,99.64,99.52,99.585,1878700000.0
2008-03-31 02:20:00,99.585,99.69,99.565,99.605,1869300000.0
2008-03-31 02:25:00,99.605,99.71,99.585,99.67,1622400000.0
2008-03-31 02:30:00,99.66,99.73,99.66,99.69,1445600000.0
2008-03-31 02:35:00,99.69,99.72,99.635,99.69,1721400000.0
2008-03-31 02:40:00,99.69,99.71,99.68,99.71,1392300000.0
2008-03-31 02:45:00,99.71,99.75,99.69,99.74,3235700000.0
2008-03-31 02:50:00,99.74,100.12,99.74,100.12,1649350000.0
2008-03-31 02:55:00,100.12,100.18,99.915,99.925,2044550000.0
2008-03-31 03:00:00,99.93,100.1,99.9,100.045,1411100000.0
2008-03-31 03:05:00,100.045,100.12,99.955,99.99,1170900000.0
2008-03-31 03:10:00,99.99,100.105,99.96,100.02,1191400000.0
2008-03-31 03:15:00,100.02,100.055,100.015,100.035,1773500000.0
2008-03-31 03:20:00,100.035,100.035,99.92,99.93,4516000000.0
2008-03-31 03:25:00,99.93,99.95,99.87,99.89,8460000000.0
2008-03-31 03:30:00,99.89,99.9,99.82,99.87,7719600000.0
2008-03-31 03:35:00,99.86,99.9,99.82,99.89,9810700016.0
2008-03-31 03:40:00,99.89,99.94,99.87,99.91,8020200007.0
2008-03-31 03:45:00,99.91,99.94,99.91,99.93,7527900002.0
2008-03-31 03:50:00,99.93,99.95,99.9,99.95,7148000000.0
2008-03-31 03:55:00,99.95,99.95,99.92,99.93,8794300000.0
2008-03-31 04:00:00,99.93,99.95,99.91,99.94,7806700000.0
2008-03-31 04:05:00,99.94,99.95,99.88,99.89,9108399995.0
2008-03-31 04:10:00,99.89,99.89,99.86,99.88,7713100000.0
2008-03-31 04:15:00,99.88,99.88,99.83,99.83,8460000000.0
2008-03-31 04:20:00,99.83,99.86,99.82,99.85,8584700000.0
2008-03-31 04:25:00,99.85,99.88,99.83,99.88,6954300002.0
2008-03-31 04:30:00,99.88,99.91,99.88,99.89,9039800005.0
2008-03-31 04:35:00,99.89,99.91,99.865,99.9,6298900000.0
2008-03-31 04:40:00,99.89,99.905,99.88,99.905,6432900000.0
2008-03-31 04:45:00,99.905,99.95,99.905,99.94,8462399978.0
2008-03-31 04:50:00,99.95,99.97,99.94,99.97,7283000000.0
2008-03-31 04:55:00,99.97,100.01,99.95,99.99,1844000000.0
2008-03-31 05:00:00,99.99,99.99,99.97,99.98,1732400000.0
2008-03-31 05:05:00,99.98,100.005,99.97,99.99,808300000.0
2008-03-31 05:10:00,99.99,99.99,99.95,99.95,774500000.0
2008-03-31 05:15:00,99.95,99.955,99.87,99.88,960700000.0
2008-03-31 05:20:00,99.88,99.93,99.85,99.9,1280600000.0
2008-03-31 05:25:00,99.895,99.9,99.84,99.84,1191500000.0
2008-03-31 05:30:00,99.84,99.84,99.8,99.84,1017600000.0
2008-03-31 05:35:00,99.84,99.88,99.83,99.87,1070900000.0
2008-03-31 05:40:00,99.87,99.89,99.85,99.875,1938900000.0
2008-03-31 05:45:00,99.875,99.93,99.875,99.91,1472600000.0
2008-03-31 05:50:00,99.91,99.93,99.905,99.905,962400000.0
2008-03-31 05:55:00,99.905,99.91,99.87,99.875,1509000000.0
2008-03-31 06:00:00,99.875,99.875,99.82,99.83,866200000.0
2008-03-31 06:05:00,99.83,99.83,99.8,99.8,1342300000.0
2008-03-31 06:10:00,99.8,99.81,99.725,99.75,1614800000.0
2008-03-31 06:15:00,99.75,99.75,99.655,99.67,1944100000.0
2008-03-31 06:20:00,99.67,99.695,99.62,99.68,1433800001.0
2008-03-31 06:25:00,99.68,99.735,99.66,99.69,1123500000.0
2008-03-31 06:30:00,99.69,99.7,99.645,99.685,3196500000.0
2008-03-31 06:35:00,99.685,99.685,99.655,99.66,5721500138.0
2008-03-31 06:40:00,99.66,99.66,99.62,99.63,3133200000.0
2008-03-31 06:45:00,99.63,99.65,99.62,99.65,1297700000.0
2008-03-31 06:50:00,99.65,99.72,99.65,99.72,973700000.0
2008-03-31 06:55:00,99.72,99.76,99.72,99.76,867600000.0
2008-03-31 07:00:00,99.76,99.77,99.71,99.72,1057200000.0
2008-03-31 07:05:00,99.72,99.74,99.69,99.69,966600000.0
2008-03-31 07:10:00,99.69,99.72,99.67,99.68,2690400000.0
2008-03-31 07:15:00,99.68,99.71,99.68,99.69,1380000000.0
2008-03-31 07:20:00,99.69,99.69,99.65,99.655,2575200000.0
2008-03-31 07:25:00,99.655,99.66,99.54,99.56,1334400000.0
2008-03-31 07:30:00,99.56,99.69,99.56,99.645,3999200001.0
2008-03-31 07:35:00,99.64,99.73,99.64,99.69,1918300000.0
2008-03-31 07:40:00,99.69,99.7,99.65,99.7,1930600000.0
2008-03-31 07:45:00,99.7,99.73,99.68,99.725,1941300000.0
2008-03-31 07:50:00,99.725,99.76,99.71,99.755,3957500000.0
2008-03-31 07:55:00,99.755,99.755,99.68,99.735,2644700000.0
2008-03-31 08:00:00,99.745,99.75,99.705,99.725,1558900000.0
2008-03-31 08:05:00,99.725,99.755,99.68,99.69,2487300000.0
2008-03-31 08:10:00,99.69,99.69,99.56,99.58,1884700000.0
2008-03-31 08:15:00,99.58,99.61,99.57,99.61,2006600000.0
2008-03-31 08:20:00,99.61,99.65,99.595,99.61,2414000000.0
2008-03-31 08:25:00,99.61,99.73,99.6,99.73,1956900000.0
2008-03-31 08:30:00,99.73,99.76,99.69,99.74,1973200000.0
2008-03-31 08:35:00,99.74,99.87,99.73,99.86,1758600000.0
2008-03-31 08:40:00,99.86,99.87,99.82,99.82,2480000000.0
2008-03-31 08:45:00,99.82,99.83,99.78,99.78,1287500000.0
2008-03-31 08:50:00,99.78,99.78,99.73,99.78,1179000000.0
2008-03-31 08:55:00,99.78,99.805,99.69,99.7,1702100000.0
2008-03-31 09:00:00,99.7,99.73,99.64,99.64,1644100000.0
2008-03-31 09:05:00,99.63,99.675,99.585,99.605,2041900000.0
2008-03-31 09:10:00,99.605,99.71,99.6,99.67,1903900001.0
2008-03-31 09:15:00,99.67,99.685,99.65,99.675,1819399999.0
2008-03-31 09:20:00,99.67,99.675,99.53,99.54,1850400000.0
2008-03-31 09:25:00,99.54,99.54,99.46,99.5,1711500000.0
2008-03-31 09:30:00,99.5,99.59,99.5,99.58,1690900000.0
2008-03-31 09:35:00,99.58,99.61,99.52,99.53,1921500000.0
2008-03-31 09:40:00,99.53,99.53,99.355,99.4,1935699999.0
2008-03-31 09:45:00,99.4,99.435,99.33,99.38,3109600007.0
2008-03-31 09:50:00,99.38,99.44,99.35,99.37,2304160005.0
2008-03-31 09:55:00,99.37,99.39,99.33,99.365,2136900012.0
2008-03-31 10:00:00,99.365,99.43,99.34,99.4,2374000000.0
2008-03-31 10:05:00,99.4,99.415,99.38,99.38,1523800000.0
2008-03-31 10:10:00,99.38,99.395,99.335,99.365,1648200000.0
2008-03-31 10:15:00,99.365,99.385,99.28,99.28,1157400000.0
2008-03-31 10:20:00,99.28,99.33,99.275,99.315,1206100000.0
2008-03-31 10:25:00,99.32,99.385,99.28,99.285,1685100000.0
2008-03-31 10:30:00,99.285,99.34,99.255,99.315,1017800000.0
2008-03-31 10:35:00,99.315,99.34,99.29,99.32,957600000.0
2008-03-31 10:40:00,99.32,99.39,99.31,99.38,1787000000.0
2008-03-31 10:45:00,99.38,99.38,99.35,99.36,794200000.0
2008-03-31 10:50:00,99.37,99.38,99.29,99.3,1151300000.0
2008-03-31 10:55:00,99.3,99.36,99.29,99.36,3131900000.0
2008-03-31 11:00:00,99.36,99.43,99.325,99.39,1232100000.0
2008-03-31 11:05:00,99.39,99.48,99.39,99.41,1698900000.0
2008-03-31 11:10:00,99.41,99.43,99.3,99.305,1923950000.0
2008-03-31 11:15:00,99.305,99.32,99.21,99.23,1405400001.0
2008-03-31 11:20:00,99.23,99.34,99.215,99.33,2380300000.0
2008-03-31 11:25:00,99.335,99.39,99.33,99.36,1731100000.0
2008-03-31 11:30:00,99.36,99.37,99.295,99.36,1509050000.0
2008-03-31 11:35:00,99.36,99.36,99.315,99.345,1421100000.0
2008-03-31 11:40:00,99.345,99.39,99.31,99.39,1437900000.0
2008-03-31 11:45:00,99.39,99.39,99.36,99.36,1366200000.0
2008-03-31 11:50:00,99.36,99.375,99.325,99.34,1511600000.0
2008-03-31 11:55:00,99.34,99.375,99.34,99.36,1498700000.0
2008-03-31 12:00:00,99.36,99.39,99.34,99.38,1811800000.0
2008-03-31 12:05:00,99.38,99.57,99.38,99.54,2389800000.0
2008-03-31 12:10:00,99.54,99.545,99.45,99.48,1932600000.0
2008-03-31 12:15:00,99.48,99.48,99.46,99.48,1604900000.0
2008-03-31 12:20:00,99.475,99.5,99.45,99.485,1556600000.0
2008-03-31 12:25:00,99.48,99.495,99.45,99.45,2180000000.0
2008-03-31 12:30:00,99.45,99.47,99.37,99.41,1543800000.0
2008-03-31 12:35:00,99.41,99.43,99.355,99.36,1415300000.0
2008-03-31 12:40:00,99.36,99.465,99.355,99.46,1237400000.0
2008-03-31 12:45:00,99.45,99.52,99.45,99.5,3930300000.0
2008-03-31 12:50:00,99.5,99.505,99.45,99.495,1649100000.0
2008-03-31 12:55:00,99.495,99.64,99.49,99.63,1730700000.0
2008-03-31 13:00:00,99.63,99.74,99.63,99.72,1819000000.0
2008-03-31 13:05:00,99.72,99.735,99.7,99.7,935600000.0
2008-03-31 13:10:00,99.7,99.73,99.65,99.675,1860700003.0
2008-03-31 13:15:00,99.675,99.72,99.675,99.7,3272500003.0
2008-03-31 13:20:00,99.7,99.725,99.68,99.72,1703400000.0
2008-03-31 13:25:00,99.72,99.74,99.7,99.73,1249200000.0
2008-03-31 13:30:00,99.73,99.73,99.62,99.63,2103799999.0
2008-03-31 13:35:00,99.63,99.65,99.52,99.545,1858900000.0
2008-03-31 13:40:00,99.545,99.655,99.545,99.645,1687300000.0
2008-03-31 13:45:00,99.645,99.655,99.57,99.62,1327300000.0
2008-03-31 13:50:00,99.62,99.64,99.61,99.64,1419100000.0
2008-03-31 13:55:00,99.64,99.67,99.64,99.67,2249300000.0
2008-03-31 14:00:00,99.67,99.71,99.615,99.63,4168600002.0
2008-03-31 14:05:00,99.63,99.635,99.56,99.6,4154400079.0
2008-03-31 14:10:00,99.6,99.6,99.51,99.53,1534600000.0
2008-03-31 14:15:00,99.53,99.54,99.47,99.5,1913800000.0
2008-03-31 14:20:00,99.5,99.535,99.47,99.5,4080000000.0
2008-03-31 14:25:00,99.5,99.51,99.45,99.45,1711000000.0
2008-03-31 14:30:00,99.45,99.47,99.425,99.43,1512700000.0
2008-03-31 14:35:00,99.43,99.43,99.295,99.315,1836900000.0
2008-03-31 14:40:00,99.315,99.405,99.315,99.375,3183099993.0
2008-03-31 14:45:00,99.375,99.425,99.29,99.31,1422800000.0
2008-03-31 14:50:00,99.31,99.4,99.295,99.385,1925000000.0
2008-03-31 14:55:00,99.385,99.45,99.38,99.44,1760400000.0
2008-03-31 15:00:00,99.44,99.515,99.44,99.51,1755499995.0
2008-03-31 15:05:00,99.515,99.54,99.46,99.46,1740700000.0
2008-03-31 15:10:00,99.45,99.48,99.445,99.475,2162100000.0
2008-03-31 15:15:00,99.475,99.5,99.47,99.48,1605700000.0
2008-03-31 15:20:00,99.48,99.48,99.445,99.445,1580100000.0
2008-03-31 15:25:00,99.445,99.515,99.445,99.515,1959100000.0
2008-03-31 15:30:00,99.515,99.59,99.49,99.545,1865300000.0
2008-03-31 15:35:00,99.545,99.545,99.465,99.5,1968999999.0
2008-03-31 15:40:00,99.5,99.67,99.49,99.625,2027175615.0
2008-03-31 15:45:00,99.625,99.69,99.545,99.655,1778800000.0
2008-03-31 15:50:00,99.655,99.675,99.575,99.575,2760700001.0
2008-03-31 15:55:00,99.555,99.56,99.505,99.54,1838199999.0
2008-03-31 16:00:00,99.54,99.555,99.28,99.4,3392200001.0
2008-03-31 16:05:00,99.4,99.52,99.4,99.47,1617400000.0
2008-03-31 16:10:00,99.47,99.51,99.41,99.445,1407300000.0
2008-03-31 16:15:00,99.445,99.445,99.33,99.37,2033800000.0
2008-03-31 16:20:00,99.37,99.4,99.26,99.26,3034700000.0
2008-03-31 16:25:00,99.26,99.31,99.23,99.245,1405700001.0
2008-03-31 16:30:00,99.24,99.395,99.22,99.34,2456200000.0
2008-03-31 16:35:00,99.35,99.44,99.31,99.38,1892400000.0
2008-03-31 16:40:00,99.38,99.435,99.36,99.435,1726400001.0
2008-03-31 16:45:00,99.435,99.445,99.4,99.43,1472300000.0
2008-03-31 16:50:00,99.43,99.5,99.415,99.48,1633099999.0
2008-03-31 16:55:00,99.48,99.595,99.455,99.53,3145500000.0
2008-03-31 17:00:00,99.53,99.68,99.52,99.63,2340100000.0
2008-03-31 17:05:00,99.63,99.725,99.585,99.6,2113275491.0
2008-03-31 17:10:00,99.6,99.64,99.56,99.62,1250000000.0
2008-03-31 17:15:00,99.62,99.655,99.575,99.63,1274600000.0
2008-03-31 17:20:00,99.625,99.645,99.55,99.64,954700000.0
2008-03-31 17:25:00,99.64,99.725,99.62,99.71,1990199998.0
2008-03-31 17:30:00,99.71,99.86,99.7,99.86,3172200001.0
2008-03-31 17:35:00,99.86,99.93,99.805,99.81,2790300000.0
2008-03-31 17:40:00,99.81,99.85,99.81,99.83,2595000001.0
2008-03-31 17:45:00,99.83,99.925,99.825,99.905,2606000000.0
2008-03-31 17:50:00,99.905,99.935,99.85,99.9,3006899999.0
2008-03-31 17:55:00,99.9,99.925,99.835,99.85,4625400000.0
2008-03-31 18:00:00,99.85,99.895,99.645,99.65,2419300000.0
2008-03-31 18:05:00,99.655,99.74,99.65,99.74,1016300000.0
2008-03-31 18:10:00,99.74,99.765,99.73,99.74,1093800000.0
2008-03-31 18:15:00,99.74,99.74,99.7,99.71,968900001.0
2008-03-31 18:20:00,99.71,99.725,99.7,99.72,895300000.0
2008-03-31 18:25:00,99.72,99.74,99.685,99.73,895200000.0
2008-03-31 18:30:00,99.73,99.76,99.72,99.74,1891600000.0
2008-03-31 18:35:00,99.74,99.77,99.72,99.735,969000000.0
2008-03-31 18:40:00,99.735,99.735,99.7,99.7,1394900000.0
2008-03-31 18:45:00,99.7,99.72,99.695,99.705,925500000.0
2008-03-31 18:50:00,99.705,99.77,99.695,99.765,1107800000.0
2008-03-31 18:55:00,99.765,99.86,99.755,99.86,2211200000.0
2008-03-31 19:00:00,99.86,99.86,99.775,99.785,1787600000.0
2008-03-31 19:05:00,99.785,99.785,99.75,99.78,2025300000.0
2008-03-31 19:10:00,99.78,99.785,99.74,99.77,869100000.0
2008-03-31 19:15:00,99.77,99.78,99.745,99.77,1622500000.0
2008-03-31 19:20:00,99.77,99.815,99.77,99.78,1016000000.0
2008-03-31 19:25:00,99.78,99.805,99.78,99.79,2091000000.0
2008-03-31 19:30:00,99.79,99.825,99.79,99.825,1548100000.0
2008-03-31 19:35:00,99.825,99.825,99.8,99.81,2766300000.0
2008-03-31 19:40:00,99.81,99.81,99.75,99.765,2011600000.0
2008-03-31 19:45:00,99.765,99.78,99.73,99.75,4210000000.0
2008-03-31 19:50:00,99.75,99.765,99.74,99.745,4390999999.0
2008-03-31 19:55:00,99.745,99.795,99.73,99.77,2420799985.0
2008-03-31 20:00:00,99.77,99.8,99.73,99.79,3391300000.0
2008-03-31 20:05:00,99.79,99.805,99.77,99.805,3007300001.0
2008-03-31 20:10:00,99.805,99.815,99.71,99.71,2010400000.0
2008-03-31 20:15:00,99.71,99.745,99.71,99.73,909600000.0
2008-03-31 20:20:00,99.73,99.785,99.72,99.78,969200000.0
2008-03-31 20:25:00,99.78,99.8,99.77,99.775,892500000.0
2008-03-31 20:30:00,99.775,99.83,99.775,99.83,902400000.0
2008-03-31 20:35:00,99.83,99.84,99.81,99.82,1599800000.0
2008-03-31 20:40:00,99.82,99.82,99.8,99.81,1068500000.0
2008-03-31 20:45:00,99.81,99.88,99.8,99.875,971400000.0
2008-03-31 20:50:00,99.875,99.885,99.765,99.765,1037100000.0
2008-03-31 20:55:00,99.765,99.775,99.72,99.72,1043200000.0
2008-03-31 21:00:00,99.72,99.755,99.72,99.745,603700000.0
2008-03-31 21:05:00,99.745,99.75,99.69,99.705,2215300000.0
2008-03-31 21:10:00,99.705,99.72,99.7,99.71,674600000.0
2008-03-31 21:15:00,99.71,99.725,99.69,99.7,604400000.0
2008-03-31 21:20:00,99.7,99.72,99.68,99.715,2842500000.0
2008-03-31 21:25:00,99.72,99.72,99.7,99.71,3860400000.0
2008-03-31 21:30:00,99.71,99.71,99.585,99.595,831000000.0
2008-03-31 21:35:00,99.595,99.65,99.585,99.65,1472900000.0
2008-03-31 21:40:00,99.65,99.725,99.65,99.715,637400000.0
2008-03-31 21:45:00,99.695,99.785,99.69,99.77,566100000.0
2008-03-31 21:50:00,99.77,99.775,99.64,99.66,739400000.0
2008-03-31 21:55:00,99.66,99.68,99.635,99.68,1236200000.0
2008-03-31 22:00:00,99.68,99.715,99.665,99.71,633200000.0
2008-03-31 22:05:00,99.71,99.75,99.71,99.745,894200000.0
2008-03-31 22:10:00,99.745,99.745,99.72,99.73,872700000.0
2008-03-31 22:15:00,99.73,99.78,99.72,99.76,1191900000.0
2008-03-31 22:20:00,99.76,99.795,99.76,99.79,761700000.0
2008-03-31 22:25:00,99.79,99.8,99.74,99.74,698000000.0
2008-03-31 22:30:00,99.74,99.76,99.73,99.74,678200000.0
2008-03-31 22:35:00,99.74,99.74,99.73,99.73,955200000.0
2008-03-31 22:40:00,99.73,99.76,99.67,99.67,1564800000.0
2008-03-31 22:45:00,99.67,99.68,99.65,99.675,1487800000.0
2008-03-31 22:50:00,99.675,99.69,99.65,99.68,3853699992.0
2008-03-31 22:55:00,99.68,99.7,99.68,99.68,1982300000.0
2008-03-31 23:00:00,99.68,99.68,99.65,99.66,6919200037.0
2008-03-31 23:05:00,99.66,99.67,99.66,99.67,3617900000.0
2008-03-31 23:10:00,99.68,99.73,99.66,99.73,8796600000.0
2008-03-31 23:15:00,99.74,99.78,99.74,99.78,6510200000.0
2008-03-31 23:20:00,99.81,99.9,99.79,99.89,7437900000.0
2008-03-31 23:25:00,99.9,99.92,99.88,99.9,4501800000.0
2008-03-31 23:30:00,99.9,99.91,99.89,99.9,3355200000.0
2008-03-31 23:35:00,99.9,99.91,99.895,99.9,4518800000.0
2008-03-31 23:40:00,99.9,99.91,99.895,99.9,3352200000.0
2008-03-31 23:45:00,99.9,99.9,99.865,99.87,2827700000.0
2008-03-31 23:50:00,99.87,99.91,99.87,99.9,2965000000.0
2008-03-31 23:55:00,99.9,99.905,99.895,99.895,2784800000.0
2008-04-01 00:00:00,99.895,99.91,99.855,99.86,2943200000.0
2008-04-01 00:05:00,99.86,99.91,99.855,99.905,2308800000.0
2008-04-01 00:10:00,99.905,99.925,99.9,99.91,2580700000.0
2008-04-01 00:15:00,99.91,99.915,99.86,99.905,3238300000.0
2008-04-01 00:20:00,99.9,99.94,99.9,99.92,3960400000.0
2008-04-01 00:25:00,99.92,99.925,99.895,99.895,4998200000.0
2008-04-01 00:30:00,99.895,99.915,99.89,99.905,4307100000.0
2008-04-01 00:35:00,99.905,99.91,99.895,99.9,7333600000.0
2008-04-01 00:40:00,99.9,99.9,99.88,99.88,3966300000.0
2008-04-01 00:45:00,99.88,99.885,99.795,99.835,2649000000.0
2008-04-01 00:50:00,99.835,99.86,99.835,99.86,3557100000.0
2008-04-01 00:55:00,99.86,99.86,99.835,99.845,2710100000.0
2008-04-01 01:00:00,99.845,99.855,99.825,99.825,4248000000.0
2008-04-01 01:05:00,99.825,99.845,99.825,99.825,2248900000.0
2008-04-01 01:10:00,99.825,99.84,99.815,99.83,3736700000.0
2008-04-01 01:15:00,99.83,99.865,99.83,99.85,4071500000.0
2008-04-01 01:20:00,99.85,99.88,99.82,99.835,3131700000.0
2008-04-01 01:25:00,99.835,99.845,99.83,99.83,2662200000.0
2008-04-01 01:30:00,99.83,99.835,99.785,99.795,3230200000.0
2008-04-01 01:35:00,99.795,99.795,99.755,99.77,3873100000.0
2008-04-01 01:40:00,99.77,99.785,99.745,99.76,5314500000.0
2008-04-01 01:45:00,99.76,99.765,99.725,99.725,3078500000.0
2008-04-01 01:50:00,99.725,99.8,99.675,99.74,3321600002.0
2008-04-01 01:55:00,99.74,99.8,99.74,99.775,3535300000.0
2008-04-01 02:00:00,99.775,99.825,99.715,99.825,3154100000.0
2008-04-01 02:05:00,99.82,99.865,99.805,99.82,3077500001.0
2008-04-01 02:10:00,99.82,99.835,99.77,99.795,1583800000.0
2008-04-01 02:15:00,99.795,99.84,99.785,99.84,3221000000.0
2008-04-01 02:20:00,99.84,99.845,99.82,99.82,5402800000.0
2008-04-01 02:25:00,99.82,99.835,99.785,99.83,3097000000.0
2008-04-01 02:30:00,99.83,99.84,99.815,99.825,3756400093.0
2008-04-01 02:35:00,99.825,99.835,99.765,99.775,3837200000.0
2008-04-01 02:40:00,99.775,99.815,99.735,99.805,4878300000.0
2008-04-01 02:45:00,99.805,99.815,99.745,99.76,3773200000.0
2008-04-01 02:50:00,99.76,99.825,99.75,99.805,3879700000.0
2008-04-01 02:55:00,99.805,99.825,99.795,99.795,4722700000.0
2008-04-01 03:00:00,99.795,99.865,99.77,99.84,2880400000.0
2008-04-01 03:05:00,99.84,99.845,99.765,99.78,3149500000.0
2008-04-01 03:10:00,99.78,99.835,99.78,99.805,4255900000.0
2008-04-01 03:15:00,99.805,99.845,99.765,99.785,4587700000.0
2008-04-01 03:20:00,99.785,99.82,99.765,99.775,5045400000.0
2008-04-01 03:25:00,99.775,99.82,99.77,99.81,3780200000.0
2008-04-01 03:30:00,99.81,99.835,99.81,99.825,5458700000.0
2008-04-01 03:35:00,99.825,99.945,99.825,99.925,3201600000.0
2008-04-01 03:40:00,99.925,99.995,99.925,99.975,4242500000.0
2008-04-01 03:45:00,99.975,99.995,99.945,99.96,4724300000.0
2008-04-01 03:50:00,99.96,99.96,99.905,99.91,3076600000.0
2008-04-01 03:55:00,99.91,99.945,99.895,99.915,2694499987.0
2008-04-01 04:00:00,99.915,99.945,99.91,99.925,2736999984.0
2008-04-01 04:05:00,99.925,99.95,99.9,99.95,2707100000.0
2008-04-01 04:10:00,99.95,99.975,99.935,99.955,5276600000.0
2008-04-01 04:15:00,99.955,99.96,99.945,99.945,4359900000.0
2008-04-01 04:20:00,99.945,99.945,99.925,99.945,5036600000.0
2008-04-01 04:25:00,99.945,99.955,99.925,99.945,5465600000.0
2008-04-01 04:30:00,99.945,99.96,99.94,99.955,4961800000.0
2008-04-01 04:35:00,99.955,99.97,99.95,99.955,3761400000.0
2008-04-01 04:40:00,99.955,100.0,99.955,99.985,3604300000.0
2008-04-01 04:45:00,99.985,99.995,99.955,99.965,4590400000.0
2008-04-01 04:50:00,99.965,99.975,99.965,99.965,3711000000.0
2008-04-01 04:55:00,99.965,99.97,99.955,99.96,3120600000.0
2008-04-01 05:00:00,99.96,99.995,99.96,99.985,3765600000.0
2008-04-01 05:05:00,99.985,99.995,99.965,99.975,4832500000.0
2008-04-01 05:10:00,99.975,99.98,99.96,99.965,4138500000.0
2008-04-01 05:15:00,99.965,99.97,99.945,99.97,3292800000.0
2008-04-01 05:20:00,99.97,99.975,99.925,99.935,3887200000.0
2008-04-01 05:25:00,99.935,99.935,99.9,99.9,5101900000.0
2008-04-01 05:30:00,99.9,99.935,99.885,99.93,4201800000.0
2008-04-01 05:35:00,99.93,99.945,99.925,99.925,3847000000.0
2008-04-01 05:40:00,99.925,99.93,99.88,99.905,4488500000.0
2008-04-01 05:45:00,99.905,99.905,99.88,99.895,3939500000.0
2008-04-01 05:50:00,99.895,99.895,99.83,99.845,3224900000.0
2008-04-01 05:55:00,99.845,99.865,99.845,99.855,5163100000.0
2008-04-01 06:00:00,99.855,99.855,99.805,99.825,5368400000.0
2008-04-01 06:05:00,99.825,99.845,99.81,99.835,5778800000.0
2008-04-01 06:10:00,99.835,99.855,99.825,99.855,4631300000.0
2008-04-01 06:15:00,99.855,99.855,99.83,99.84,5607600000.0
2008-04-01 06:20:00,99.835,99.865,99.835,99.835,4726900000.0
2008-04-01 06:25:00,99.835,99.87,99.815,99.87,5693199999.0
2008-04-01 06:30:00,99.87,99.9,99.87,99.88,5492399996.0
2008-04-01 06:35:00,99.88,99.94,99.875,99.925,3384400000.0
2008-04-01 06:40:00,99.93,99.94,99.925,99.935,4074300000.0
2008-04-01 06:45:00,99.935,99.935,99.915,99.935,4838300000.0
2008-04-01 06:50:00,99.935,99.945,99.93,99.94,4431900000.0
2008-04-01 06:55:00,99.94,99.965,99.935,99.945,4838400000.0
2008-04-01 07:00:00,99.945,99.995,99.885,99.895,4818800000.0
2008-04-01 07:05:00,99.895,99.895,99.77,99.785,3376600001.0
2008-04-01 07:10:00,99.785,99.845,99.78,99.815,5841600000.0
2008-04-01 07:15:00,99.815,99.86,99.81,99.85,5213400019.0
2008-04-01 07:20:00,99.85,99.86,99.82,99.82,3708000000.0
2008-04-01 07:25:00,99.82,99.82,99.75,99.76,2965900000.0
2008-04-01 07:30:00,99.76,99.8,99.75,99.775,1624200000.0
2008-04-01 07:35:00,99.775,99.775,99.68,99.75,1957800000.0
2008-04-01 07:40:00,99.75,99.76,99.66,99.76,1349800000.0
2008-04-01 07:45:00,99.76,99.76,99.685,99.69,1361200000.0
2008-04-01 07:50:00,99.69,99.71,99.68,99.69,1268100000.0
2008-04-01 07:55:00,99.69,99.745,99.58,99.58,1474500000.0
2008-04-01 08:00:00,99.605,99.75,99.6,99.74,1312200000.0
2008-04-01 08:05:00,99.74,99.77,99.715,99.76,1510400000.0
2008-04-01 08:10:00,99.76,99.77,99.71,99.72,1520900000.0
2008-04-01 08:15:00,99.725,99.735,99.68,99.73,1249350000.0
2008-04-01 08:20:00,99.74,100.09,99.73,100.085,1714400000.0
2008-04-01 08:25:00,100.08,100.085,99.96,99.99,3098900000.0
2008-04-01 08:30:00,99.995,100.005,99.88,99.885,2344000000.0
2008-04-01 08:35:00,99.885,99.915,99.82,99.9,1665900000.0
2008-04-01 08:40:00,99.905,99.93,99.88,99.915,1370000000.0
2008-04-01 08:45:00,99.915,99.98,99.91,99.95,1418100000.0
2008-04-01 08:50:00,99.95,99.96,99.89,99.91,1530700000.0
2008-04-01 08:55:00,99.91,99.925,99.81,99.905,1319200000.0
2008-04-01 09:00:00,99.905,99.93,99.835,99.87,1329700000.0
2008-04-01 09:05:00,99.875,99.93,99.87,99.9,1273300000.0
2008-04-01 09:10:00,99.9,99.98,99.895,99.94,1420500000.0
2008-04-01 09:15:00,99.94,100.04,99.94,100.01,2115200000.0
2008-04-01 09:20:00,100.01,100.07,99.97,100.03,1651899997.0
2008-04-01 09:25:00,100.03,100.15,100.02,100.15,3268600000.0
2008-04-01 09:30:00,100.145,100.205,100.11,100.18,3588400000.0
2008-04-01 09:35:00,100.18,100.18,100.075,100.16,1752399999.0
2008-04-01 09:40:00,100.16,100.24,100.13,100.155,2710500001.0
2008-04-01 09:45:00,100.155,100.215,100.125,100.135,5880899953.0
2008-04-01 09:50:00,100.135,100.15,99.98,100.075,3282600000.0
2008-04-01 09:55:00,100.08,100.11,99.99,100.105,2820500000.0
2008-04-01 10:00:00,100.105,100.275,100.105,100.275,3431800000.0
2008-04-01 10:05:00,100.275,100.28,100.175,100.2,1526100000.0
2008-04-01 10:10:00,100.2,100.205,100.13,100.16,955100000.0
2008-04-01 10:15:00,100.16,100.21,100.14,100.185,840477236.0
2008-04-01 10:20:00,100.185,100.19,100.115,100.135,780056836.0
2008-04-01 10:25:00,100.125,100.15,100.095,100.13,840400000.0
2008-04-01 10:30:00,100.13,100.195,100.125,100.18,1085000000.0
2008-04-01 10:35:00,100.18,100.185,100.145,100.18,951799999.0
2008-04-01 10:40:00,100.18,100.235,100.175,100.225,852500000.0
2008-04-01 10:45:00,100.225,100.24,100.185,100.185,740800000.0
2008-04-01 10:50:00,100.185,100.2,100.14,100.16,913900000.0
2008-04-01 10:55:00,100.16,100.18,100.1,100.15,1129950000.0
2008-04-01 11:00:00,100.15,100.2,100.13,100.15,1189899998.0
2008-04-01 11:05:00,100.15,100.17,100.13,100.16,847400000.0
2008-04-01 11:10:00,100.16,100.16,100.115,100.12,1524800000.0
2008-04-01 11:15:00,100.12,100.16,100.08,100.1,794676020.0
2008-04-01 11:20:00,100.1,100.18,100.095,100.17,1222400000.0
2008-04-01 11:25:00,100.17,100.205,100.16,100.175,2045700000.0
2008-04-01 11:30:00,100.175,100.245,100.175,100.23,4679300000.0
2008-04-01 11:35:00,100.23,100.28,100.225,100.24,3765900000.0
2008-04-01 11:40:00,100.24,100.35,100.225,100.34,1413100000.0
2008-04-01 11:45:00,100.34,100.37,100.32,100.335,2064200000.0
2008-04-01 11:50:00,100.335,100.37,100.325,100.36,2007800000.0
2008-04-01 11:55:00,100.36,100.435,100.35,100.43,2912700000.0
2008-04-01 12:00:00,100.43,100.475,100.425,100.475,3110000000.0
2008-04-01 12:05:00,100.475,100.485,100.445,100.455,1475800000.0
2008-04-01 12:10:00,100.455,100.475,100.45,100.46,3073100000.0
2008-04-01 12:15:00,100.46,100.6,100.46,100.57,3070700000.0
2008-04-01 12:20:00,100.57,100.67,100.515,100.535,2326100001.0
2008-04-01 12:25:00,100.54,100.59,100.47,100.515,996000000.0
2008-04-01 12:30:00,100.515,100.525,100.455,100.49,1204000000.0
2008-04-01 12:35:00,100.485,100.505,100.44,100.485,760900000.0
2008-04-01 12:40:00,100.485,100.545,100.48,100.535,1534199999.0
2008-04-01 12:45:00,100.535,100.585,100.52,100.56,1378000000.0
2008-04-01 12:50:00,100.56,100.58,100.485,100.565,1725600000.0
2008-04-01 12:55:00,100.565,100.585,100.485,100.53,874695123.0
2008-04-01 13:00:00,100.53,100.53,100.455,100.47,892858567.0
2008-04-01 13:05:00,100.47,100.48,100.425,100.45,855400000.0
2008-04-01 13:10:00,100.45,100.475,100.42,100.44,766300000.0
2008-04-01 13:15:00,100.44,100.47,100.38,100.42,903200000.0
2008-04-01 13:20:00,100.42,100.46,100.4,100.415,787300000.0
2008-04-01 13:25:00,100.41,100.42,100.385,100.4,971500000.0
2008-04-01 13:30:00,100.4,100.42,100.39,100.405,1734000000.0
2008-04-01 13:35:00,100.405,100.41,100.385,100.395,1452900000.0
2008-04-01 13:40:00,100.395,100.495,100.395,100.465,1771900002.0
2008-04-01 13:45:00,100.465,100.565,100.455,100.545,815600000.0
2008-04-01 13:50:00,100.54,100.54,100.45,100.49,1330299999.0
2008-04-01 13:55:00,100.49,100.51,100.4,100.42,765200000.0
2008-04-01 14:00:00,100.42,100.485,100.41,100.48,1862099999.0
2008-04-01 14:05:00,100.48,100.595,100.48,100.565,2912199998.0
2008-04-01 14:10:00,100.565,100.635,100.56,100.595,5087999995.0
2008-04-01 14:15:00,100.595,100.605,100.56,100.605,2444899998.0
2008-04-01 14:20:00,100.605,100.645,100.575,100.575,4581999999.0
2008-04-01 14:25:00,100.575,100.625,100.555,100.585,1938000000.0
2008-04-01 14:30:00,100.585,100.725,100.585,100.715,2013300000.0
2008-04-01 14:35:00,100.715,100.775,100.705,100.775,3438000002.0
2008-04-01 14:40:00,100.775,100.775,100.71,100.715,1830399998.0
2008-04-01 14:45:00,100.71,100.71,100.665,100.665,1776600000.0
2008-04-01 14:50:00,100.665,100.675,100.615,100.635,881800000.0
2008-04-01 14:55:00,100.64,100.775,100.63,100.72,1673550000.0
2008-04-01 15:00:00,100.72,100.82,100.72,100.79,574400000.0
2008-04-01 15:05:00,100.79,100.85,100.75,100.79,623600000.0
2008-04-01 15:10:00,100.79,100.895,100.79,100.855,611200000.0
2008-04-01 15:15:00,100.855,100.86,100.76,100.765,554200000.0
2008-04-01 15:20:00,100.765,100.815,100.75,100.81,692500000.0
2008-04-01 15:25:00,100.81,100.865,100.8,100.8,939900000.0
2008-04-01 15:30:00,100.8,100.83,100.77,100.815,681900000.0
2008-04-01 15:35:00,100.81,100.88,100.8,100.82,1187500000.0
2008-04-01 15:40:00,100.82,100.895,100.82,100.85,831200000.0
2008-04-01 15:45:00,100.85,100.965,100.845,100.945,816000000.0
2008-04-01 15:50:00,100.945,100.975,100.905,100.91,618300000.0
2008-04-01 15:55:00,100.91,100.965,100.9,100.94,1624000000.0
2008-04-01 16:00:00,100.95,101.29,100.95,101.22,843700000.0
2008-04-01 16:05:00,101.22,101.47,101.21,101.335,796000000.0
2008-04-01 16:10:00,101.335,101.34,101.22,101.235,1554200000.0
2008-04-01 16:15:00,101.235,101.44,101.21,101.425,1009000000.0
2008-04-01 16:20:00,101.42,101.585,101.39,101.57,752900000.0
2008-04-01 16:25:00,101.57,101.67,101.535,101.535,1145200000.0
2008-04-01 16:30:00,101.54,101.59,101.525,101.56,2327300001.0
2008-04-01 16:35:00,101.56,101.77,101.55,101.72,2785100000.0
2008-04-01 16:40:00,101.695,101.92,101.66,101.905,1442000000.0
2008-04-01 16:45:00,101.905,101.91,101.845,101.88,1882900000.0
2008-04-01 16:50:00,101.88,101.89,101.745,101.88,908000000.0
2008-04-01 16:55:00,101.88,101.895,101.81,101.855,770300000.0
2008-04-01 17:00:00,101.855,101.885,101.79,101.795,650700000.0
2008-04-01 17:05:00,101.8,101.83,101.78,101.79,657600000.0
2008-04-01 17:10:00,101.79,101.84,101.77,101.79,599900000.0
2008-04-01 17:15:00,101.79,101.79,101.62,101.63,970000000.0
2008-04-01 17:20:00,101.63,101.695,101.62,101.685,634700000.0
2008-04-01 17:25:00,101.685,101.74,101.67,101.69,510000000.0
2008-04-01 17:30:00,101.69,101.73,101.66,101.73,558800000.0
2008-04-01 17:35:00,101.73,101.76,101.72,101.74,722200000.0
2008-04-01 17:40:00,101.74,101.76,101.71,101.72,775700000.0
2008-04-01 17:45:00,101.72,101.72,101.62,101.685,603200000.0
2008-04-01 17:50:00,101.685,101.72,101.66,101.72,633900000.0
2008-04-01 17:55:00,101.72,101.79,101.71,101.77,588300000.0
2008-04-01 18:00:00,101.77,101.78,101.67,101.69,582200000.0
2008-04-01 18:05:00,101.69,101.78,101.69,101.76,588800000.0
2008-04-01 18:10:00,101.76,101.81,101.75,101.79,1636500001.0
2008-04-01 18:15:00,101.79,101.94,101.79,101.91,545400000.0
2008-04-01 18:20:00,101.91,101.925,101.82,101.91,496700000.0
2008-04-01 18:25:00,101.915,101.94,101.88,101.92,497400000.0
2008-04-01 18:30:00,101.92,101.94,101.87,101.87,441600000.0
2008-04-01 18:35:00,101.87,101.87,101.785,101.785,1018050000.0
2008-04-01 18:40:00,101.785,101.79,101.75,101.79,2769100000.0
2008-04-01 18:45:00,101.785,101.84,101.78,101.835,1162400000.0
2008-04-01 18:50:00,101.835,101.845,101.77,101.83,483000000.0
2008-04-01 18:55:00,101.83,101.87,101.71,101.72,525900000.0
2008-04-01 19:00:00,101.72,101.735,101.67,101.72,287800000.0
2008-04-01 19:05:00,101.72,101.77,101.72,101.765,502800000.0
2008-04-01 19:10:00,101.765,101.8,101.715,101.8,484900000.0
2008-04-01 19:15:00,101.8,101.825,101.79,101.82,532000000.0
2008-04-01 19:20:00,101.82,101.855,101.815,101.83,502589855.0
2008-04-01 19:25:00,101.83,101.86,101.82,101.84,423400000.0
2008-04-01 19:30:00,101.84,101.85,101.83,101.85,501600000.0
2008-04-01 19:35:00,101.85,101.875,101.83,101.84,433900000.0
2008-04-01 19:40:00,101.84,101.875,101.82,101.84,400800000.0
2008-04-01 19:45:00,101.835,101.865,101.825,101.85,469400000.0
2008-04-01 19:50:00,101.85,101.865,101.84,101.85,386400000.0
2008-04-01 19:55:00,101.85,101.85,101.79,101.81,630800000.0
2008-04-01 20:00:00,101.805,101.82,101.72,101.78,441300000.0
2008-04-01 20:05:00,101.78,101.79,101.75,101.77,578300000.0
2008-04-01 20:10:00,101.77,101.83,101.77,101.8,515000000.0
2008-04-01 20:15:00,101.8,101.82,101.79,101.805,543100000.0
2008-04-01 20:20:00,101.805,101.88,101.805,101.86,584200000.0
2008-04-01 20:25:00,101.86,101.93,101.85,101.91,452200000.0
2008-04-01 20:30:00,101.91,101.96,101.9,101.95,551700000.0
2008-04-01 20:35:00,101.95,102.155,101.95,102.07,1144800000.0
2008-04-01 20:40:00,102.07,102.09,102.03,102.07,1358800000.0
2008-04-01 20:45:00,102.08,102.09,102.01,102.04,762600000.0
2008-04-01 20:50:00,102.04,102.07,102.01,102.02,700000000.0
2008-04-01 20:55:00,102.03,102.045,101.99,101.995,737700000.0
2008-04-01 21:00:00,101.995,102.01,101.965,102.0,561900000.0
2008-04-01 21:05:00,102.0,102.04,102.0,102.01,587000000.0
2008-04-01 21:10:00,102.01,102.02,101.97,101.97,648000000.0
2008-04-01 21:15:00,101.97,102.01,101.95,102.01,523900000.0
2008-04-01 21:20:00,102.01,102.01,101.935,101.94,1585700000.0
2008-04-01 21:25:00,101.94,101.95,101.91,101.92,508900000.0
2008-04-01 21:30:00,101.92,101.925,101.84,101.845,1376700000.0
2008-04-01 21:35:00,101.845,101.91,101.825,101.905,2793100000.0
2008-04-01 21:40:00,101.905,101.98,101.905,101.955,766100000.0
2008-04-01 21:45:00,101.955,101.96,101.9,101.91,507000000.0
2008-04-01 21:50:00,101.91,101.935,101.88,101.93,401600000.0
2008-04-01 21:55:00,101.93,101.995,101.92,101.98,447700000.0
2008-04-01 22:00:00,101.98,102.0,101.95,102.0,471500000.0
2008-04-01 22:05:00,102.0,102.01,101.94,101.95,447900000.0
2008-04-01 22:10:00,101.95,101.985,101.91,101.915,368300000.0
2008-04-01 22:15:00,101.915,101.96,101.915,101.92,466100000.0
2008-04-01 22:20:00,101.92,101.92,101.91,101.91,637860000.0
2008-04-01 22:25:00,101.91,101.955,101.9,101.93,2228020000.0
2008-04-01 22:30:00,101.93,101.94,101.9,101.92,3291199997.0
2008-04-01 22:35:00,101.925,101.95,101.925,101.94,4819920000.0
2008-04-01 22:40:00,101.94,101.95,101.91,101.92,2670560001.0
2008-04-01 22:45:00,101.92,101.93,101.855,101.86,3456219999.0
2008-04-01 22:50:00,101.86,101.87,101.805,101.845,3881839988.0
2008-04-01 22:55:00,101.845,101.87,101.845,101.855,3162640000.0
2008-04-01 23:00:00,101.855,101.89,101.8,101.87,6379680000.0
2008-04-01 23:05:00,101.88,101.88,101.84,101.87,8528000000.0
2008-04-01 23:10:00,101.87,101.88,101.81,101.87,3211200000.0
2008-04-01 23:15:00,101.87,101.87,101.84,101.84,3790960000.0
2008-04-01 23:20:00,101.84,101.85,101.83,101.85,3387600000.0
2008-04-01 23:25:00,101.85,101.87,101.85,101.86,2284800000.0
2008-04-01 23:30:00,101.86,101.865,101.86,101.86,2541280000.0
2008-04-01 23:35:00,101.86,101.87,101.86,101.86,1919200000.0
2008-04-01 23:40:00,101.86,101.86,101.83,101.83,1684480000.0
2008-04-01 23:45:00,101.83,101.83,101.81,101.825,4130960000.0
2008-04-01 23:50:00,101.825,101.825,101.775,101.795,2575680000.0
2008-04-01 23:55:00,101.8,101.8,101.735,101.74,4056640000.0
2008-04-02 00:00:00,101.74,101.75,101.715,101.72,4317440000.0
2008-04-02 00:05:00,101.72,101.73,101.69,101.71,3674320000.0
2008-04-02 00:10:00,101.71,101.71,101.68,101.68,7552760000.0
2008-04-02 00:15:00,101.68,101.7,101.67,101.7,8844880000.0
2008-04-02 00:20:00,101.68,101.77,101.68,101.74,5419940000.0
2008-04-02 00:25:00,101.75,101.75,101.71,101.75,5120000032.0
2008-04-02 00:30:00,101.75,101.76,101.71,101.72,6296600000.0
2008-04-02 00:35:00,101.72,101.74,101.71,101.74,6215700000.0
2008-04-02 00:40:00,101.75,101.76,101.74,101.75,5178499904.0
2008-04-02 00:45:00,101.75,101.75,101.73,101.73,8020480001.0
2008-04-02 00:50:00,101.73,101.73,101.68,101.68,4836560001.0
2008-04-02 00:55:00,101.7,101.7,101.67,101.68,9273480001.0
2008-04-02 01:00:00,101.68,101.7,101.66,101.7,4459820000.0
2008-04-02 01:05:00,101.7,101.73,101.7,101.73,3409239998.0
2008-04-02 01:10:00,101.73,101.76,101.7,101.73,6412880000.0
2008-04-02 01:15:00,101.74,101.75,101.73,101.75,9275480000.0
2008-04-02 01:20:00,101.76,101.82,101.76,101.785,9660680001.0
2008-04-02 01:25:00,101.785,101.84,101.77,101.82,6559580000.0
2008-04-02 01:30:00,101.82,101.83,101.76,101.79,9637799999.0
2008-04-02 01:35:00,101.78,101.79,101.73,101.76,9625500000.0
2008-04-02 01:40:00,101.75,101.75,101.69,101.7,9984900000.0
2008-04-02 01:45:00,101.69,101.7,101.66,101.69,9536700000.0
2008-04-02 01:50:00,101.69,101.7,101.65,101.67,7567899996.0
2008-04-02 01:55:00,101.67,101.69,101.53,101.53,8804400005.0
2008-04-02 02:00:00,101.53,101.6,101.5,101.59,7855599997.0
2008-04-02 02:05:00,101.58,101.68,101.58,101.62,9295000015.0
2008-04-02 02:10:00,101.62,101.67,101.6,101.63,8358800005.0
2008-04-02 02:15:00,101.63,101.64,101.61,101.62,7759399987.0
2008-04-02 02:20:00,101.62,101.74,101.62,101.72,7268400002.0
2008-04-02 02:25:00,101.72,101.74,101.7,101.73,6736899999.0
2008-04-02 02:30:00,101.73,101.76,101.73,101.75,8063999999.0
2008-04-02 02:35:00,101.77,101.78,101.74,101.76,7958500000.0
2008-04-02 02:40:00,101.76,101.81,101.76,101.81,5554899999.0
2008-04-02 02:45:00,101.81,101.82,101.77,101.79,5511849993.0
2008-04-02 02:50:00,101.8,101.86,101.79,101.86,7311599983.0
2008-04-02 02:55:00,101.87,101.91,101.83,101.89,6316700000.0
2008-04-02 03:00:00,101.89,101.89,101.81,101.81,7523800007.0
2008-04-02 03:05:00,101.82,101.82,101.76,101.78,6871400000.0
2008-04-02 03:10:00,101.78,101.81,101.77,101.81,7112200000.0
2008-04-02 03:15:00,101.81,101.82,101.79,101.81,7849199999.0
2008-04-02 03:20:00,101.81,101.82,101.76,101.77,7409699998.0
2008-04-02 03:25:00,101.77,101.82,101.76,101.81,6892399997.0
2008-04-02 03:30:00,101.81,101.82,101.77,101.77,7378599994.0
2008-04-02 03:35:00,101.77,101.77,101.71,101.73,7655899997.0
2008-04-02 03:40:00,101.73,101.74,101.67,101.68,7451899999.0
2008-04-02 03:45:00,101.68,101.69,101.62,101.64,7506999994.0
2008-04-02 03:50:00,101.64,101.66,101.62,101.635,7104899998.0
2008-04-02 03:55:00,101.635,101.68,101.62,101.665,6992599999.0
2008-04-02 04:00:00,101.66,101.7,101.65,101.68,8339599997.0
2008-04-02 04:05:00,101.68,101.74,101.67,101.71,6010600000.0
2008-04-02 04:10:00,101.71,101.74,101.68,101.74,481500000.0
2008-04-02 04:15:00,101.74,101.78,101.74,101.77,457200000.0
2008-04-02 04:20:00,101.77,101.77,101.72,101.73,462300000.0
2008-04-02 04:25:00,101.73,101.74,101.71,101.73,618300000.0
2008-04-02 04:30:00,101.73,101.74,101.73,101.73,447800000.0
2008-04-02 04:35:00,101.73,101.745,101.705,101.72,2291700000.0
2008-04-02 04:40:00,101.72,101.72,101.67,101.68,558500000.0
2008-04-02 04:45:00,101.68,101.69,101.67,101.68,561000000.0
2008-04-02 04:50:00,101.68,101.7,101.68,101.7,483700000.0
2008-04-02 04:55:00,101.7,101.74,101.68,101.73,427800000.0
2008-04-02 05:00:00,101.73,101.77,101.73,101.75,648500000.0
2008-04-02 05:05:00,101.75,101.77,101.745,101.76,348700000.0
2008-04-02 05:10:00,101.76,101.77,101.75,101.755,495100000.0
2008-04-02 05:15:00,101.755,101.755,101.74,101.745,338800000.0
2008-04-02 05:20:00,101.745,101.755,101.72,101.755,444700000.0
2008-04-02 05:25:00,101.755,101.78,101.74,101.76,337000000.0
2008-04-02 05:30:00,101.76,101.79,101.76,101.78,497100000.0
2008-04-02 05:35:00,101.78,101.79,101.77,101.78,719000000.0
2008-04-02 05:40:00,101.78,101.83,101.78,101.83,1281200000.0
2008-04-02 05:45:00,101.83,101.83,101.815,101.825,799900000.0
2008-04-02 05:50:00,101.825,101.84,101.815,101.825,1023600000.0
2008-04-02 05:55:00,101.825,101.825,101.755,101.76,512200000.0
2008-04-02 06:00:00,101.76,101.77,101.74,101.76,492700000.0
2008-04-02 06:05:00,101.76,101.815,101.76,101.81,477100000.0
2008-04-02 06:10:00,101.81,101.82,101.785,101.805,493600000.0
2008-04-02 06:15:00,101.805,101.83,101.8,101.81,511200000.0
2008-04-02 06:20:00,101.81,101.83,101.81,101.82,474700000.0
2008-04-02 06:25:00,101.82,101.86,101.82,101.855,497000000.0
2008-04-02 06:30:00,101.855,101.88,101.85,101.86,659500000.0
2008-04-02 06:35:00,101.86,101.865,101.85,101.85,1102100000.0
2008-04-02 06:40:00,101.85,101.855,101.82,101.84,477100000.0
2008-04-02 06:45:00,101.84,101.92,101.83,101.89,566200000.0
2008-04-02 06:50:00,101.89,101.9,101.86,101.9,581500000.0
2008-04-02 06:55:00,101.9,101.91,101.88,101.9,1491900000.0
2008-04-02 07:00:00,101.9,101.91,101.89,101.91,527500000.0
2008-04-02 07:05:00,101.91,101.92,101.9,101.91,365400000.0
2008-04-02 07:10:00,101.91,101.91,101.89,101.89,415500000.0
2008-04-02 07:15:00,101.89,101.97,101.89,101.97,845100000.0
2008-04-02 07:20:00,101.97,102.0,101.915,101.92,371750000.0
2008-04-02 07:25:00,101.91,101.95,101.91,101.93,552900000.0
2008-04-02 07:30:00,101.93,102.06,101.93,102.06,886300000.0
2008-04-02 07:35:00,102.06,102.185,102.045,102.14,774000000.0
2008-04-02 07:40:00,102.145,102.16,102.11,102.13,526000000.0
2008-04-02 07:45:00,102.13,102.345,102.13,102.32,1724700000.0
2008-04-02 07:50:00,102.32,102.32,102.235,102.26,608800000.0
2008-04-02 07:55:00,102.26,102.27,102.17,102.235,554600000.0
2008-04-02 08:00:00,102.235,102.245,102.165,102.22,565100000.0
2008-04-02 08:05:00,102.225,102.23,102.13,102.15,615700000.0
2008-04-02 08:10:00,102.15,102.17,102.08,102.14,671350000.0
2008-04-02 08:15:00,102.135,102.15,102.075,102.095,1158700001.0
2008-04-02 08:20:00,102.1,102.13,101.99,102.02,654300000.0
2008-04-02 08:25:00,102.02,102.09,102.02,102.065,598700000.0
2008-04-02 08:30:00,102.065,102.07,102.02,102.04,603300000.0
2008-04-02 08:35:00,102.04,102.14,102.035,102.11,1028400000.0
2008-04-02 08:40:00,102.105,102.165,102.105,102.16,809700000.0
2008-04-02 08:45:00,102.16,102.18,102.12,102.135,913900000.0
2008-04-02 08:50:00,102.135,102.18,102.13,102.15,1370199997.0
2008-04-02 08:55:00,102.145,102.145,102.085,102.095,2466800000.0
2008-04-02 09:00:00,102.095,102.12,101.97,102.03,1080200000.0
2008-04-02 09:05:00,102.02,102.085,102.02,102.04,691400000.0
2008-04-02 09:10:00,102.035,102.07,101.99,102.005,868400000.0
2008-04-02 09:15:00,102.005,102.035,101.935,101.935,830525256.0
2008-04-02 09:20:00,101.94,102.03,101.825,101.83,1894299999.0
2008-04-02 09:25:00,101.83,101.87,101.81,101.85,771000000.0
2008-04-02 09:30:00,101.855,101.88,101.75,101.79,553500000.0
2008-04-02 09:35:00,101.79,101.8,101.71,101.77,1053300000.0
2008-04-02 09:40:00,101.77,101.85,101.76,101.825,1413900000.0
2008-04-02 09:45:00,101.825,101.85,101.81,101.84,1134300000.0
2008-04-02 09:50:00,101.84,101.9,101.84,101.87,847200000.0
2008-04-02 09:55:00,101.87,101.94,101.84,101.93,689800000.0
2008-04-02 10:00:00,101.93,101.94,101.82,101.87,1397800000.0
2008-04-02 10:05:00,101.87,101.935,101.865,101.9,1689400000.0
2008-04-02 10:10:00,101.9,101.985,101.895,101.965,1972600000.0
2008-04-02 10:15:00,101.965,102.01,101.95,101.975,1521500000.0
2008-04-02 10:20:00,101.985,101.985,101.94,101.955,1114200010.0
2008-04-02 10:25:00,101.955,101.96,101.88,101.89,694100000.0
2008-04-02 10:30:00,101.89,101.895,101.855,101.865,559800000.0
2008-04-02 10:35:00,101.865,101.915,101.865,101.91,467000000.0
2008-04-02 10:40:00,101.91,101.91,101.8,101.85,823700000.0
2008-04-02 10:45:00,101.85,101.91,101.83,101.83,2340600003.0
2008-04-02 10:50:00,101.83,101.865,101.795,101.84,1369100000.0
2008-04-02 10:55:00,101.84,101.88,101.84,101.865,1421900000.0
2008-04-02 11:00:00,101.865,101.87,101.79,101.81,745300000.0
2008-04-02 11:05:00,101.815,101.85,101.81,101.815,4205000007.0
2008-04-02 11:10:00,101.815,101.885,101.8,101.85,2160100000.0
2008-04-02 11:15:00,101.85,101.865,101.805,101.86,757100000.0
2008-04-02 11:20:00,101.86,101.88,101.83,101.83,759600000.0
2008-04-02 11:25:00,101.83,101.86,101.815,101.83,731400000.0
2008-04-02 11:30:00,101.83,101.865,101.83,101.85,882800000.0
2008-04-02 11:35:00,101.85,101.86,101.845,101.855,909800000.0
2008-04-02 11:40:00,101.855,101.87,101.785,101.825,2085700000.0
2008-04-02 11:45:00,101.825,101.88,101.805,101.85,681300000.0
2008-04-02 11:50:00,101.85,101.88,101.83,101.87,368000000.0
2008-04-02 11:55:00,101.87,101.915,101.865,101.895,736400000.0
2008-04-02 12:00:00,101.895,101.9,101.85,101.86,434900000.0
2008-04-02 12:05:00,101.86,101.87,101.85,101.86,520200000.0
2008-04-02 12:10:00,101.86,101.88,101.85,101.88,331100000.0
2008-04-02 12:15:00,101.88,101.905,101.865,101.89,384000000.0
2008-04-02 12:20:00,101.89,101.96,101.88,101.96,581100000.0
2008-04-02 12:25:00,101.96,102.005,101.95,101.995,470700000.0
2008-04-02 12:30:00,101.995,102.095,101.95,102.075,2878400005.0
2008-04-02 12:35:00,102.075,102.115,102.045,102.105,1293200000.0
2008-04-02 12:40:00,102.105,102.18,102.1,102.155,2208500001.0
2008-04-02 12:45:00,102.16,102.19,102.16,102.18,1242800000.0
2008-04-02 12:50:00,102.18,102.19,102.115,102.13,704500000.0
2008-04-02 12:55:00,102.13,102.15,102.12,102.12,1024300000.0
2008-04-02 13:00:00,102.12,102.125,102.035,102.07,1926200000.0
2008-04-02 13:05:00,102.07,102.08,102.01,102.04,987300000.0
2008-04-02 13:10:00,102.035,102.125,102.03,102.115,1594500000.0
2008-04-02 13:15:00,102.115,102.125,102.07,102.08,1254200000.0
2008-04-02 13:20:00,102.08,102.095,101.975,101.975,875950000.0
2008-04-02 13:25:00,101.975,101.99,101.9,101.98,1940699999.0
2008-04-02 13:30:00,101.98,102.045,101.94,102.02,598500000.0
2008-04-02 13:35:00,102.02,102.085,101.99,102.075,467000000.0
2008-04-02 13:40:00,102.075,102.08,101.975,101.975,508500000.0
2008-04-02 13:45:00,101.98,102.05,101.975,101.995,560800000.0
2008-04-02 13:50:00,101.995,102.01,101.96,102.005,1833060000.0
2008-04-02 13:55:00,102.005,102.015,101.96,101.98,2576200000.0
2008-04-02 14:00:00,101.98,102.015,101.95,101.97,1568500000.0
2008-04-02 14:05:00,101.975,101.995,101.96,101.985,2337400000.0
2008-04-02 14:10:00,101.985,102.15,101.955,101.96,1552200000.0
2008-04-02 14:15:00,101.96,102.48,101.94,102.44,1257600000.0
2008-04-02 14:20:00,102.44,102.445,102.27,102.3,627800000.0
2008-04-02 14:25:00,102.3,102.33,102.25,102.33,623300000.0
2008-04-02 14:30:00,102.33,102.365,102.29,102.32,664800000.0
2008-04-02 14:35:00,102.32,102.34,102.23,102.335,586600000.0
2008-04-02 14:40:00,102.34,102.34,102.31,102.32,503400000.0
2008-04-02 14:45:00,102.32,102.37,102.27,102.35,524500000.0
2008-04-02 14:50:00,102.35,102.43,102.345,102.42,534300000.0
2008-04-02 14:55:00,102.42,102.53,102.415,102.44,641000000.0
2008-04-02 15:00:00,102.44,102.44,102.33,102.39,1052500000.0
2008-04-02 15:05:00,102.39,102.4,102.28,102.315,1524600000.0
2008-04-02 15:10:00,102.315,102.39,102.29,102.36,552400000.0
2008-04-02 15:15:00,102.36,102.365,102.32,102.33,506400000.0
2008-04-02 15:20:00,102.33,102.36,102.32,102.36,2321000000.0
2008-04-02 15:25:00,102.36,102.585,102.33,102.545,477100000.0
2008-04-02 15:30:00,102.545,102.545,102.05,102.23,710600000.0
2008-04-02 15:35:00,102.22,102.375,102.19,102.24,470700000.0
2008-04-02 15:40:00,102.24,102.3,102.13,102.29,591000000.0
2008-04-02 15:45:00,102.29,102.34,102.22,102.23,617100000.0
2008-04-02 15:50:00,102.23,102.3,102.22,102.23,513300000.0
2008-04-02 15:55:00,102.23,102.3,102.18,102.26,734700000.0
2008-04-02 16:00:00,102.26,102.26,102.135,102.24,659600000.0
2008-04-02 16:05:00,102.24,102.3,102.21,102.23,632100000.0
2008-04-02 16:10:00,102.235,102.315,102.22,102.26,520455513.0
2008-04-02 16:15:00,102.26,102.3,102.195,102.2,495800000.0
2008-04-02 16:20:00,102.2,102.46,102.2,102.45,548900000.0
2008-04-02 16:25:00,102.45,102.53,102.42,102.45,651000000.0
2008-04-02 16:30:00,102.45,102.625,102.45,102.625,1306199999.0
2008-04-02 16:35:00,102.62,102.665,102.58,102.59,2422700000.0
2008-04-02 16:40:00,102.59,102.615,102.505,102.53,3200300002.0
2008-04-02 16:45:00,102.53,102.555,102.445,102.52,7401950002.0
2008-04-02 16:50:00,102.52,102.685,102.515,102.65,5274000004.0
2008-04-02 16:55:00,102.65,102.715,102.645,102.68,6743300011.0
2008-04-02 17:00:00,102.68,102.7,102.61,102.65,7073900005.0
2008-04-02 17:05:00,102.65,102.655,102.57,102.58,3218799993.0
2008-04-02 17:10:00,102.585,102.64,102.585,102.63,3872700001.0
2008-04-02 17:15:00,102.63,102.68,102.595,102.67,5358599999.0
2008-04-02 17:20:00,102.67,102.775,102.67,102.72,4309800015.0
2008-04-02 17:25:00,102.72,102.72,102.645,102.695,4371199993.0
2008-04-02 17:30:00,102.69,102.765,102.685,102.74,3167550000.0
2008-04-02 17:35:00,102.74,102.77,102.735,102.745,4870100005.0
2008-04-02 17:40:00,102.745,102.755,102.685,102.75,3043599999.0
2008-04-02 17:45:00,102.75,102.78,102.73,102.76,6177119990.0
2008-04-02 17:50:00,102.75,102.76,102.71,102.75,10337199980.0
2008-04-02 17:55:00,102.76,102.77,102.74,102.77,10337199980.0
2008-04-02 18:00:00,102.77,102.82,102.76,102.78,8875800005.0
2008-04-02 18:05:00,102.79,102.83,102.77,102.77,7784079996.0
2008-04-02 18:10:00,102.78,102.79,102.71,102.71,6271200000.0
2008-04-02 18:15:00,102.7,102.73,102.69,102.73,5937360000.0
2008-04-02 18:20:00,102.73,102.74,102.68,102.72,4993679999.0
2008-04-02 18:25:00,102.71,102.74,102.68,102.71,6876560000.0
2008-04-02 18:30:00,102.7,102.73,102.68,102.7,5568439999.0
2008-04-02 18:35:00,102.7,102.75,102.69,102.71,4434619998.0
2008-04-02 18:40:00,102.71,102.75,102.69,102.7,4691160000.0
2008-04-02 18:45:00,102.7,102.71,102.67,102.67,5221220000.0
2008-04-02 18:50:00,102.67,102.69,102.585,102.63,4460580000.0
2008-04-02 18:55:00,102.63,102.63,102.53,102.55,4507280000.0
2008-04-02 19:00:00,102.55,102.6,102.51,102.56,4557800000.0
2008-04-02 19:05:00,102.56,102.56,102.395,102.41,4308300000.0
2008-04-02 19:10:00,102.415,102.51,102.41,102.46,4675360000.0
2008-04-02 19:15:00,102.46,102.48,102.37,102.42,4011680000.0
2008-04-02 19:20:00,102.42,102.47,102.42,102.47,4506719999.0
2008-04-02 19:25:00,102.47,102.5,102.47,102.48,4264340000.0
2008-04-02 19:30:00,102.48,102.48,102.4,102.4,4305380000.0
2008-04-02 19:35:00,102.4,102.5,102.4,102.47,4607080000.0
2008-04-02 19:40:00,102.47,102.56,102.45,102.55,4752060000.0
2008-04-02 19:45:00,102.55,102.55,102.5,102.53,4531659999.0
2008-04-02 19:50:00,102.53,102.58,102.51,102.58,4696439999.0
2008-04-02 19:55:00,102.58,102.59,102.48,102.48,4693899997.0
2008-04-02 20:00:00,102.48,102.51,102.38,102.46,5123199988.0
2008-04-02 20:05:00,102.46,102.56,102.46,102.55,5266699997.0
2008-04-02 20:10:00,102.55,102.62,102.55,102.58,5417199997.0
2008-04-02 20:15:00,102.58,102.59,102.56,102.575,4782199999.0
2008-04-02 20:20:00,102.575,102.575,102.455,102.48,4658400000.0
2008-04-02 20:25:00,102.48,102.5,102.44,102.46,4614300000.0
2008-04-02 20:30:00,102.46,102.47,102.405,102.42,5353899998.0
2008-04-02 20:35:00,102.42,102.44,102.38,102.42,8306800000.0
2008-04-02 20:40:00,102.42,102.45,102.37,102.39,8072877927.0
2008-04-02 20:45:00,102.39,102.4,102.35,102.39,4685599936.0
2008-04-02 20:50:00,102.39,102.43,102.36,102.37,7827299981.0
2008-04-02 20:55:00,102.38,102.44,102.37,102.38,7537800001.0
2008-04-02 21:00:00,102.38,102.38,102.28,102.29,5128299992.0
2008-04-02 21:05:00,102.29,102.295,102.23,102.265,5681499985.0
2008-04-02 21:10:00,102.265,102.3,102.24,102.25,6562099998.0
2008-04-02 21:15:00,102.25,102.35,102.23,102.34,6297019995.0
2008-04-02 21:20:00,102.34,102.35,102.3,102.3,4849999993.0
2008-04-02 21:25:00,102.3,102.36,102.29,102.35,4090400000.0
2008-04-02 21:30:00,102.35,102.35,102.29,102.31,4635100000.0
2008-04-02 21:35:00,102.31,102.37,102.22,102.23,4866400000.0
2008-04-02 21:40:00,102.23,102.28,102.22,102.24,4514400000.0
2008-04-02 21:45:00,102.24,102.3,102.235,102.3,4269899987.0
2008-04-02 21:50:00,102.3,102.375,102.27,102.35,4633499997.0
2008-04-02 21:55:00,102.35,102.435,102.35,102.425,4517800000.0
2008-04-02 22:00:00,102.43,102.43,102.36,102.37,4105800000.0
2008-04-02 22:05:00,102.37,102.37,102.35,102.36,4424800000.0
2008-04-02 22:10:00,102.36,102.42,102.36,102.38,5164400000.0
2008-04-02 22:15:00,102.38,102.385,102.325,102.355,2862400000.0
2008-04-02 22:20:00,102.355,102.42,102.355,102.41,6483500000.0
2008-04-02 22:25:00,102.41,102.42,102.36,102.405,5375200000.0
2008-04-02 22:30:00,102.405,102.45,102.375,102.38,3646000000.0
2008-04-02 22:35:00,102.38,102.43,102.375,102.415,6059700000.0
2008-04-02 22:40:00,102.415,102.43,102.38,102.39,3892200000.0
2008-04-02 22:45:00,102.39,102.43,102.37,102.42,8902800000.0
2008-04-02 22:50:00,102.43,102.45,102.38,102.42,6843200000.0
2008-04-02 22:55:00,102.43,102.43,102.295,102.345,4928000000.0
2008-04-02 23:00:00,102.345,102.345,102.225,102.27,7564800000.0
2008-04-02 23:05:00,102.27,102.31,102.25,102.3,4772000000.0
2008-04-02 23:10:00,102.3,102.31,102.29,102.3,3664800000.0
2008-04-02 23:15:00,102.3,102.3,102.25,102.255,4137200000.0
2008-04-02 23:20:00,102.255,102.27,102.245,102.25,2674800000.0
2008-04-02 23:25:00,102.25,102.27,102.25,102.27,4820800000.0
2008-04-02 23:30:00,102.27,102.27,102.26,102.27,3096400000.0
2008-04-02 23:35:00,102.27,102.27,102.27,102.27,2685800000.0
2008-04-02 23:40:00,102.27,102.285,102.265,102.28,2581900000.0
2008-04-02 23:45:00,102.28,102.295,102.28,102.28,4623400000.0
2008-04-02 23:50:00,102.28,102.28,102.27,102.28,4540000000.0
2008-04-02 23:55:00,102.28,102.31,102.27,102.3,7716400002.0
2008-04-03 00:00:00,102.3,102.32,102.28,102.31,4894200000.0
2008-04-03 00:05:00,102.31,102.33,102.29,102.32,5152199999.0
2008-04-03 00:10:00,102.32,102.33,102.32,102.32,6877000000.0
2008-04-03 00:15:00,102.32,102.33,102.27,102.27,4258600000.0
2008-04-03 00:20:00,102.27,102.27,102.27,102.27,7581200000.0
2008-04-03 00:25:00,102.27,102.28,102.26,102.27,7560100000.0
2008-04-03 00:30:00,102.27,102.27,102.26,102.26,6377300000.0
2008-04-03 00:35:00,102.25,102.28,102.25,102.25,1535500000.0
2008-04-03 00:40:00,102.25,102.27,102.25,102.25,8222599986.0
2008-04-03 00:45:00,102.25,102.27,102.25,102.26,4954800002.0
2008-04-03 00:50:00,102.27,102.27,102.26,102.26,2695200000.0
2008-04-03 00:55:00,102.27,102.3,102.26,102.3,6144199999.0
2008-04-03 01:00:00,102.3,102.32,102.29,102.32,6604400002.0
2008-04-03 01:05:00,102.31,102.34,102.3,102.335,5555200002.0
2008-04-03 01:10:00,102.335,102.35,102.32,102.34,5081900001.0
2008-04-03 01:15:00,102.33,102.35,102.31,102.32,9135500000.0
2008-04-03 01:20:00,102.32,102.33,102.32,102.32,4617200000.0
2008-04-03 01:25:00,102.32,102.32,102.31,102.31,4486799981.0
2008-04-03 01:30:00,102.31,102.34,102.31,102.32,7031700000.0
2008-04-03 01:35:00,102.32,102.33,102.27,102.27,7689900000.0
2008-04-03 01:40:00,102.27,102.28,102.25,102.27,7921453328.0
2008-04-03 01:45:00,102.27,102.29,102.27,102.28,8756399861.0
2008-04-03 01:50:00,102.29,102.3,102.25,102.25,8067299963.0
2008-04-03 01:55:00,102.25,102.27,102.22,102.24,7232399997.0
2008-04-03 02:00:00,102.24,102.29,102.23,102.28,7219499994.0
2008-04-03 02:05:00,102.28,102.29,102.26,102.28,8774400002.0
2008-04-03 02:10:00,102.28,102.28,102.25,102.28,7570500002.0
2008-04-03 02:15:00,102.28,102.31,102.27,102.3,6840600000.0
2008-04-03 02:20:00,102.3,102.31,102.22,102.23,8022299995.0
2008-04-03 02:25:00,102.23,102.26,102.23,102.26,8461800018.0
2008-04-03 02:30:00,102.27,102.28,102.24,102.27,9713899998.0
2008-04-03 02:35:00,102.26,102.29,102.26,102.28,7889199992.0
2008-04-03 02:40:00,102.28,102.33,102.26,102.29,9214799998.0
2008-04-03 02:45:00,102.28,102.3,102.27,102.3,7547700001.0
2008-04-03 02:50:00,102.3,102.3,102.25,102.25,7684000000.0
2008-04-03 02:55:00,102.25,102.39,102.25,102.39,7424900001.0
2008-04-03 03:00:00,102.37,102.425,102.35,102.37,6109399999.0
2008-04-03 03:05:00,102.37,102.38,102.36,102.37,7103499998.0
2008-04-03 03:10:00,102.37,102.38,102.33,102.37,7124200001.0
2008-04-03 03:15:00,102.37,102.38,102.35,102.37,8581100009.0
2008-04-03 03:20:00,102.37,102.43,102.37,102.38,7298400020.0
2008-04-03 03:25:00,102.38,102.39,102.38,102.39,6213299995.0
2008-04-03 03:30:00,102.39,102.44,102.39,102.43,6751400000.0
2008-04-03 03:35:00,102.43,102.48,102.43,102.44,6927900000.0
2008-04-03 03:40:00,102.44,102.52,102.44,102.51,5375100001.0
2008-04-03 03:45:00,102.51,102.52,102.48,102.48,7490699996.0
2008-04-03 03:50:00,102.48,102.51,102.47,102.47,8709900000.0
2008-04-03 03:55:00,102.47,102.49,102.47,102.49,7845100000.0
2008-04-03 04:00:00,102.49,102.5,102.46,102.47,7748300000.0
2008-04-03 04:05:00,102.47,102.49,102.47,102.47,7042100000.0
2008-04-03 04:10:00,102.47,102.47,102.4,102.42,8514600000.0
2008-04-03 04:15:00,102.42,102.44,102.4,102.41,7353100000.0
2008-04-03 04:20:00,102.41,102.43,102.41,102.42,8101200000.0
2008-04-03 04:25:00,102.42,102.42,102.41,102.42,7713200001.0
2008-04-03 04:30:00,102.42,102.42,102.41,102.41,5799100000.0
2008-04-03 04:35:00,102.41,102.42,102.37,102.38,6196199999.0
2008-04-03 04:40:00,102.375,102.41,102.37,102.4,8165000000.0
2008-04-03 04:45:00,102.4,102.42,102.39,102.42,6703300000.0
2008-04-03 04:50:00,102.41,102.48,102.41,102.46,6959000001.0
2008-04-03 04:55:00,102.46,102.47,102.44,102.45,8943400000.0
2008-04-03 05:00:00,102.45,102.48,102.445,102.46,4642100000.0
2008-04-03 05:05:00,102.46,102.46,102.41,102.42,4542300000.0
2008-04-03 05:10:00,102.42,102.44,102.42,102.42,5299500000.0
2008-04-03 05:15:00,102.42,102.42,102.405,102.405,4743200000.0
2008-04-03 05:20:00,102.405,102.41,102.38,102.4,4951000010.0
2008-04-03 05:25:00,102.4,102.415,102.4,102.41,7048600000.0
2008-04-03 05:30:00,102.41,102.425,102.41,102.42,4391300000.0
2008-04-03 05:35:00,102.42,102.455,102.42,102.435,3847300000.0
2008-04-03 05:40:00,102.435,102.445,102.425,102.445,6089200000.0
2008-04-03 05:45:00,102.445,102.48,102.445,102.46,6564800000.0
2008-04-03 05:50:00,102.46,102.475,102.44,102.47,6743700000.0
2008-04-03 05:55:00,102.47,102.5,102.465,102.485,4677600002.0
2008-04-03 06:00:00,102.485,102.565,102.47,102.53,3652999995.0
2008-04-03 06:05:00,102.53,102.6,102.53,102.54,1614000000.0
2008-04-03 06:10:00,102.54,102.66,102.54,102.61,710100000.0
2008-04-03 06:15:00,102.615,102.625,102.58,102.61,790400000.0
2008-04-03 06:20:00,102.61,102.68,102.6,102.66,737900000.0
2008-04-03 06:25:00,102.66,102.71,102.64,102.64,1252300000.0
2008-04-03 06:30:00,102.64,102.715,102.64,102.67,762000000.0
2008-04-03 06:35:00,102.67,102.69,102.67,102.68,522000000.0
2008-04-03 06:40:00,102.68,102.68,102.66,102.67,609300000.0
2008-04-03 06:45:00,102.67,102.68,102.65,102.675,841500000.0
2008-04-03 06:50:00,102.675,102.76,102.675,102.74,715400000.0
2008-04-03 06:55:00,102.74,102.74,102.68,102.69,1073700000.0
2008-04-03 07:00:00,102.69,102.7,102.665,102.675,1127000000.0
2008-04-03 07:05:00,102.675,102.675,102.63,102.63,705400000.0
2008-04-03 07:10:00,102.63,102.64,102.605,102.63,654000000.0
2008-04-03 07:15:00,102.63,102.66,102.62,102.65,438900000.0
2008-04-03 07:20:00,102.65,102.66,102.64,102.66,679800000.0
2008-04-03 07:25:00,102.66,102.74,102.65,102.72,611600000.0
2008-04-03 07:30:00,102.72,102.8,102.72,102.77,661000000.0
2008-04-03 07:35:00,102.77,102.835,102.76,102.77,907100000.0
2008-04-03 07:40:00,102.77,102.77,102.71,102.71,589500000.0
2008-04-03 07:45:00,102.71,102.78,102.7,102.775,671400000.0
2008-04-03 07:50:00,102.775,102.8,102.755,102.76,864700000.0
2008-04-03 07:55:00,102.76,102.775,102.72,102.77,752500000.0
2008-04-03 08:00:00,102.77,102.77,102.72,102.76,765100000.0
2008-04-03 08:05:00,102.75,102.77,102.73,102.75,1446000000.0
2008-04-03 08:10:00,102.75,102.82,102.74,102.795,2254400000.0
2008-04-03 08:15:00,102.795,102.925,102.77,102.91,736100000.0
2008-04-03 08:20:00,102.91,102.945,102.87,102.88,1176200000.0
2008-04-03 08:25:00,102.88,102.9,102.83,102.89,843400000.0
2008-04-03 08:30:00,102.89,102.91,102.85,102.87,949400000.0
2008-04-03 08:35:00,102.87,102.91,102.8,102.82,833400000.0
2008-04-03 08:40:00,102.82,102.88,102.81,102.87,992900000.0
2008-04-03 08:45:00,102.87,102.88,102.83,102.835,893700000.0
2008-04-03 08:50:00,102.835,102.87,102.82,102.87,990100000.0
2008-04-03 08:55:00,102.87,102.93,102.87,102.895,803400000.0
2008-04-03 09:00:00,102.895,102.91,102.83,102.88,1087900000.0
2008-04-03 09:05:00,102.88,102.885,102.81,102.825,860500000.0
2008-04-03 09:10:00,102.825,102.83,102.695,102.72,1760500001.0
2008-04-03 09:15:00,102.72,102.775,102.71,102.77,1804800000.0
2008-04-03 09:20:00,102.77,102.86,102.76,102.83,1316400000.0
2008-04-03 09:25:00,102.83,102.845,102.8,102.805,1944799998.0
2008-04-03 09:30:00,102.805,102.815,102.75,102.76,2471300000.0
2008-04-03 09:35:00,102.76,102.765,102.695,102.72,1288500000.0
2008-04-03 09:40:00,102.72,102.73,102.67,102.715,830200000.0
2008-04-03 09:45:00,102.715,102.75,102.71,102.74,771100000.0
2008-04-03 09:50:00,102.74,102.76,102.72,102.755,737300000.0
2008-04-03 09:55:00,102.755,102.755,102.66,102.67,1750700000.0
2008-04-03 10:00:00,102.67,102.735,102.665,102.725,5406099996.0
2008-04-03 10:05:00,102.73,102.79,102.72,102.78,649900000.0
2008-04-03 10:10:00,102.78,102.88,102.78,102.835,771200000.0
2008-04-03 10:15:00,102.835,102.835,102.78,102.81,808200000.0
2008-04-03 10:20:00,102.805,102.835,102.805,102.82,870400000.0
2008-04-03 10:25:00,102.82,102.91,102.815,102.86,863200000.0
2008-04-03 10:30:00,102.86,102.86,102.715,102.74,1366080334.0
2008-04-03 10:35:00,102.74,102.795,102.65,102.795,486550000.0
2008-04-03 10:40:00,102.785,102.875,102.78,102.87,584100000.0
2008-04-03 10:45:00,102.87,102.88,102.815,102.815,492500000.0
2008-04-03 10:50:00,102.815,102.87,102.78,102.795,624300000.0
2008-04-03 10:55:00,102.795,102.85,102.76,102.77,669500000.0
2008-04-03 11:00:00,102.77,102.78,102.695,102.715,1597200000.0
2008-04-03 11:05:00,102.715,102.79,102.71,102.745,916800000.0
2008-04-03 11:10:00,102.745,102.805,102.74,102.785,565400000.0
2008-04-03 11:15:00,102.785,102.835,102.78,102.83,3663800000.0
2008-04-03 11:20:00,102.83,102.86,102.755,102.78,618000000.0
2008-04-03 11:25:00,102.78,102.8,102.75,102.79,440200000.0
2008-04-03 11:30:00,102.79,102.835,102.76,102.835,714600000.0
2008-04-03 11:35:00,102.84,102.84,102.78,102.83,654700000.0
2008-04-03 11:40:00,102.83,102.86,102.78,102.8,622100000.0
2008-04-03 11:45:00,102.8,102.86,102.79,102.83,501700000.0
2008-04-03 11:50:00,102.83,102.87,102.83,102.87,539000000.0
2008-04-03 11:55:00,102.87,102.915,102.86,102.89,521600000.0
2008-04-03 12:00:00,102.89,102.9,102.785,102.86,570000000.0
2008-04-03 12:05:00,102.86,102.87,102.805,102.85,561300000.0
2008-04-03 12:10:00,102.85,102.87,102.72,102.72,698200000.0
2008-04-03 12:15:00,102.72,102.77,102.705,102.755,449000000.0
2008-04-03 12:20:00,102.755,102.76,102.69,102.75,1053300000.0
2008-04-03 12:25:00,102.75,102.82,102.74,102.81,515100000.0
2008-04-03 12:30:00,102.81,102.86,102.8,102.815,635800000.0
2008-04-03 12:35:00,102.815,102.815,102.745,102.77,484700000.0
2008-04-03 12:40:00,102.77,102.815,102.705,102.76,496200000.0
2008-04-03 12:45:00,102.76,102.81,102.75,102.79,473100000.0
2008-04-03 12:50:00,102.8,102.8,102.755,102.76,456900000.0
2008-04-03 12:55:00,102.76,102.79,102.75,102.76,454800000.0
2008-04-03 13:00:00,102.76,102.77,102.66,102.665,546000000.0
2008-04-03 13:05:00,102.665,102.7,102.615,102.68,568999999.0
2008-04-03 13:10:00,102.675,102.805,102.665,102.745,704000000.0
2008-04-03 13:15:00,102.74,102.76,102.65,102.675,472300000.0
2008-04-03 13:20:00,102.68,102.715,102.65,102.69,565000001.0
2008-04-03 13:25:00,102.69,102.77,102.69,102.76,653100000.0
2008-04-03 13:30:00,102.76,102.93,102.75,102.85,567900000.0
2008-04-03 13:35:00,102.845,102.87,102.83,102.835,580400000.0
2008-04-03 13:40:00,102.835,102.92,102.835,102.87,578300000.0
2008-04-03 13:45:00,102.87,102.935,102.87,102.875,529200000.0
2008-04-03 13:50:00,102.875,102.925,102.825,102.84,551200000.0
2008-04-03 13:55:00,102.84,102.9,102.82,102.86,493800000.0
2008-04-03 14:00:00,102.86,102.885,102.83,102.87,522500000.0
2008-04-03 14:05:00,102.87,102.905,102.845,102.85,577700000.0
2008-04-03 14:10:00,102.85,102.9,102.845,102.89,474100000.0
2008-04-03 14:15:00,102.89,102.93,102.88,102.88,636300000.0
2008-04-03 14:20:00,102.88,102.93,102.865,102.885,2672599992.0
2008-04-03 14:25:00,102.885,102.935,102.885,102.905,3954600072.0
2008-04-03 14:30:00,102.905,102.905,102.54,102.625,5073650000.0
2008-04-03 14:35:00,102.62,102.625,102.485,102.54,1344100002.0
2008-04-03 14:40:00,102.54,102.675,102.535,102.585,920600001.0
2008-04-03 14:45:00,102.585,102.585,102.39,102.415,744800000.0
2008-04-03 14:50:00,102.415,102.42,102.1,102.1,1024299999.0
2008-04-03 14:55:00,102.1,102.34,102.1,102.325,3295500004.0
2008-04-03 15:00:00,102.325,102.325,102.23,102.26,717200000.0
2008-04-03 15:05:00,102.255,102.37,102.18,102.19,717299999.0
2008-04-03 15:10:00,102.19,102.26,102.175,102.225,2367700000.0
2008-04-03 15:15:00,102.22,102.25,102.15,102.23,746400000.0
2008-04-03 15:20:00,102.23,102.28,102.21,102.27,1503600000.0
2008-04-03 15:25:00,102.27,102.28,102.155,102.19,818100000.0
2008-04-03 15:30:00,102.19,102.235,102.11,102.22,836499999.0
2008-04-03 15:35:00,102.22,102.28,102.22,102.25,1175600000.0
2008-04-03 15:40:00,102.255,102.29,102.19,102.23,1041300000.0
2008-04-03 15:45:00,102.23,102.255,102.175,102.23,939100000.0
2008-04-03 15:50:00,102.23,102.325,102.19,102.245,1606749999.0
2008-04-03 15:55:00,102.24,102.24,102.14,102.19,1167800000.0
2008-04-03 16:00:00,102.19,102.56,102.19,102.53,1549100000.0
2008-04-03 16:05:00,102.53,102.665,102.47,102.53,804700000.0
2008-04-03 16:10:00,102.53,102.57,102.45,102.515,827800000.0
2008-04-03 16:15:00,102.515,102.525,102.39,102.42,789800000.0
2008-04-03 16:20:00,102.42,102.425,102.325,102.375,837900000.0
2008-04-03 16:25:00,102.375,102.39,102.32,102.32,746900000.0
2008-04-03 16:30:00,102.315,102.345,102.27,102.335,887600000.0
2008-04-03 16:35:00,102.335,102.36,102.225,102.23,1082800000.0
2008-04-03 16:40:00,102.23,102.38,102.23,102.33,1385400000.0
2008-04-03 16:45:00,102.33,102.33,102.26,102.27,1685600000.0
2008-04-03 16:50:00,102.27,102.335,102.23,102.26,902000000.0
2008-04-03 16:55:00,102.26,102.27,102.22,102.26,864500000.0
2008-04-03 17:00:00,102.26,102.37,102.255,102.36,1111600000.0
2008-04-03 17:05:00,102.36,102.43,102.35,102.425,829500000.0
2008-04-03 17:10:00,102.425,102.435,102.25,102.28,911700000.0
2008-04-03 17:15:00,102.28,102.335,102.28,102.29,1009900000.0
2008-04-03 17:20:00,102.29,102.29,102.17,102.18,951900000.0
2008-04-03 17:25:00,102.18,102.22,102.07,102.13,1312000000.0
2008-04-03 17:30:00,102.13,102.25,102.13,102.135,738600000.0
2008-04-03 17:35:00,102.14,102.245,102.135,102.19,659000000.0
2008-04-03 17:40:00,102.19,102.2,102.095,102.095,762200000.0
2008-04-03 17:45:00,102.095,102.25,102.095,102.25,972400000.0
2008-04-03 17:50:00,102.25,102.26,102.215,102.25,827600000.0
2008-04-03 17:55:00,102.25,102.27,102.15,102.21,788600000.0
2008-04-03 18:00:00,102.21,102.225,102.17,102.22,1087600000.0
2008-04-03 18:05:00,102.22,102.25,102.205,102.22,934800000.0
2008-04-03 18:10:00,102.22,102.24,102.185,102.235,881200000.0
2008-04-03 18:15:00,102.235,102.28,102.23,102.28,713900000.0
2008-04-03 18:20:00,102.28,102.33,102.23,102.23,737600000.0
2008-04-03 18:25:00,102.23,102.29,102.2,102.275,777900000.0
2008-04-03 18:30:00,102.275,102.335,102.245,102.31,1039600000.0
2008-04-03 18:35:00,102.315,102.375,102.3,102.37,901100000.0
2008-04-03 18:40:00,102.37,102.47,102.37,102.45,951200000.0
2008-04-03 18:45:00,102.45,102.49,102.44,102.49,824500000.0
2008-04-03 18:50:00,102.49,102.52,102.43,102.455,981900000.0
2008-04-03 18:55:00,102.45,102.455,102.4,102.4,905200000.0
2008-04-03 19:00:00,102.4,102.43,102.385,102.42,756100000.0
2008-04-03 19:05:00,102.42,102.43,102.39,102.41,803700000.0
2008-04-03 19:10:00,102.41,102.48,102.39,102.41,867300000.0
2008-04-03 19:15:00,102.41,102.44,102.37,102.43,1163300000.0
2008-04-03 19:20:00,102.43,102.43,102.315,102.315,1093300000.0
2008-04-03 19:25:00,102.315,102.35,102.29,102.33,989600000.0
2008-04-03 19:30:00,102.33,102.35,102.25,102.295,918250000.0
2008-04-03 19:35:00,102.295,102.34,102.28,102.29,940850000.0
2008-04-03 19:40:00,102.29,102.305,102.28,102.295,728400000.0
2008-04-03 19:45:00,102.295,102.33,102.29,102.325,863500000.0
2008-04-03 19:50:00,102.325,102.37,102.31,102.36,778000000.0
2008-04-03 19:55:00,102.36,102.395,102.315,102.32,952600000.0
2008-04-03 20:00:00,102.32,102.4,102.315,102.4,1006200000.0
2008-04-03 20:05:00,102.4,102.4,102.345,102.365,818700000.0
2008-04-03 20:10:00,102.365,102.415,102.35,102.41,835400000.0
2008-04-03 20:15:00,102.41,102.41,102.33,102.335,928400000.0
2008-04-03 20:20:00,102.335,102.37,102.325,102.33,1740800000.0
2008-04-03 20:25:00,102.33,102.345,102.31,102.32,1778800000.0
2008-04-03 20:30:00,102.32,102.37,102.315,102.35,1017400000.0
2008-04-03 20:35:00,102.35,102.365,102.3,102.31,953800000.0
2008-04-03 20:40:00,102.31,102.335,102.29,102.305,835000000.0
2008-04-03 20:45:00,102.305,102.36,102.295,102.315,855700000.0
2008-04-03 20:50:00,102.315,102.32,102.26,102.3,1306000000.0
2008-04-03 20:55:00,102.3,102.35,102.27,102.345,1351800000.0
2008-04-03 21:00:00,102.345,102.44,102.34,102.42,1563700000.0
2008-04-03 21:05:00,102.42,102.43,102.39,102.415,840300000.0
2008-04-03 21:10:00,102.415,102.455,102.405,102.42,834000000.0
2008-04-03 21:15:00,102.42,102.42,102.345,102.35,1041800000.0
2008-04-03 21:20:00,102.35,102.37,102.295,102.325,1308100000.0
2008-04-03 21:25:00,102.325,102.36,102.315,102.33,553400000.0
2008-04-03 21:30:00,102.33,102.34,102.28,102.29,570600000.0
2008-04-03 21:35:00,102.29,102.34,102.275,102.325,597300000.0
2008-04-03 21:40:00,102.325,102.375,102.325,102.35,1466000000.0
2008-04-03 21:45:00,102.35,102.38,102.34,102.36,612700000.0
2008-04-03 21:50:00,102.36,102.385,102.325,102.385,945600000.0
2008-04-03 21:55:00,102.385,102.385,102.365,102.375,754300000.0
2008-04-03 22:00:00,102.375,102.38,102.325,102.355,1915400000.0
2008-04-03 22:05:00,102.355,102.375,102.33,102.345,1170700000.0
2008-04-03 22:10:00,102.345,102.355,102.33,102.345,875000000.0
2008-04-03 22:15:00,102.35,102.355,102.345,102.35,1074100000.0
2008-04-03 22:20:00,102.35,102.37,102.345,102.36,2508900000.0
2008-04-03 22:25:00,102.36,102.36,102.32,102.33,1577500000.0
2008-04-03 22:30:00,102.33,102.35,102.31,102.33,613700000.0
2008-04-03 22:35:00,102.33,102.33,102.28,102.28,2744099987.0
2008-04-03 22:40:00,102.28,102.3,102.235,102.28,2244500025.0
2008-04-03 22:45:00,102.28,102.3,102.27,102.285,2324700000.0
2008-04-03 22:50:00,102.285,102.315,102.26,102.3,3887900000.0
2008-04-03 22:55:00,102.3,102.3,102.22,102.24,2350600000.0
2008-04-03 23:00:00,102.24,102.27,102.24,102.27,3787300000.0
2008-04-03 23:05:00,102.27,102.28,102.26,102.26,5134100000.0
2008-04-03 23:10:00,102.26,102.27,102.21,102.26,6561400024.0
2008-04-03 23:15:00,102.26,102.32,102.25,102.3,6769000000.0
2008-04-03 23:20:00,102.3,102.315,102.25,102.25,5441300000.0
2008-04-03 23:25:00,102.26,102.28,102.25,102.27,5575200000.0
2008-04-03 23:30:00,102.26,102.28,102.25,102.255,4703800000.0
2008-04-03 23:35:00,102.255,102.29,102.25,102.28,5125100000.0
2008-04-03 23:40:00,102.27,102.29,102.26,102.28,4566500000.0
2008-04-03 23:45:00,102.28,102.29,102.27,102.28,6382500000.0
2008-04-03 23:50:00,102.28,102.28,102.25,102.25,4361900025.0
2008-04-03 23:55:00,102.26,102.29,102.23,102.23,3445600038.0
2008-04-04 00:00:00,102.26,102.26,102.25,102.26,2155600004.0
2008-04-04 00:05:00,102.26,102.26,102.23,102.24,9256300002.0
2008-04-04 00:10:00,102.24,102.25,102.23,102.23,8039000000.0
2008-04-04 00:15:00,102.23,102.24,102.22,102.22,3373100000.0
2008-04-04 00:20:00,102.22,102.23,102.22,102.23,2847500000.0
2008-04-04 00:25:00,102.23,102.24,102.22,102.22,4653999987.0
2008-04-04 00:30:00,102.22,102.25,102.19,102.24,7868099984.0
2008-04-04 00:35:00,102.25,102.27,102.24,102.26,7176199996.0
2008-04-04 00:40:00,102.26,102.26,102.25,102.26,5243600000.0
2008-04-04 00:45:00,102.26,102.27,102.25,102.27,4526600000.0
2008-04-04 00:50:00,102.27,102.29,102.26,102.29,2150400000.0
2008-04-04 00:55:00,102.29,102.3,102.28,102.3,1461200000.0
2008-04-04 01:00:00,102.3,102.34,102.29,102.34,1401600001.0
2008-04-04 01:05:00,102.34,102.38,102.34,102.36,2741300002.0
2008-04-04 01:10:00,102.36,102.42,102.36,102.42,4527999994.0
2008-04-04 01:15:00,102.42,102.45,102.41,102.41,6014700006.0
2008-04-04 01:20:00,102.41,102.47,102.4,102.425,3621200000.0
2008-04-04 01:25:00,102.425,102.44,102.4,102.44,5301500000.0
2008-04-04 01:30:00,102.44,102.48,102.42,102.42,5886200000.0
2008-04-04 01:35:00,102.42,102.425,102.4,102.4,4107700001.0
2008-04-04 01:40:00,102.4,102.48,102.4,102.44,6756200000.0
2008-04-04 01:45:00,102.44,102.44,102.365,102.4,7921500000.0
2008-04-04 01:50:00,102.4,102.4,102.35,102.39,6333000000.0
2008-04-04 01:55:00,102.39,102.42,102.385,102.41,7880700004.0
2008-04-04 02:00:00,102.415,102.42,102.37,102.39,6017799997.0
2008-04-04 02:05:00,102.39,102.41,102.36,102.36,5646099999.0
2008-04-04 02:10:00,102.36,102.37,102.32,102.33,4892000000.0
2008-04-04 02:15:00,102.32,102.32,102.24,102.28,7427400001.0
2008-04-04 02:20:00,102.28,102.31,102.27,102.31,7727700001.0
2008-04-04 02:25:00,102.32,102.37,102.31,102.365,8054499998.0
2008-04-04 02:30:00,102.37,102.415,102.36,102.41,4207599999.0
2008-04-04 02:35:00,102.41,102.43,102.38,102.42,6357600000.0
2008-04-04 02:40:00,102.42,102.45,102.4,102.45,5433900000.0
2008-04-04 02:45:00,102.45,102.46,102.43,102.46,6607099999.0
2008-04-04 02:50:00,102.46,102.5,102.46,102.49,6151500000.0
2008-04-04 02:55:00,102.49,102.5,102.47,102.48,6109700000.0
2008-04-04 03:00:00,102.48,102.505,102.46,102.475,4389500000.0
2008-04-04 03:05:00,102.475,102.58,102.465,102.55,7600200000.0
2008-04-04 03:10:00,102.55,102.59,102.55,102.56,4727899998.0
2008-04-04 03:15:00,102.56,102.58,102.55,102.56,4920300000.0
2008-04-04 03:20:00,102.56,102.56,102.53,102.54,7304400000.0
2008-04-04 03:25:00,102.54,102.56,102.53,102.55,8279000000.0
2008-04-04 03:30:00,102.55,102.57,102.545,102.57,3962700000.0
2008-04-04 03:35:00,102.57,102.585,102.54,102.555,3302600000.0
2008-04-04 03:40:00,102.555,102.58,102.535,102.535,4599300000.0
2008-04-04 03:45:00,102.535,102.57,102.53,102.535,3647300000.0
2008-04-04 03:50:00,102.535,102.56,102.53,102.56,5178100000.0
2008-04-04 03:55:00,102.56,102.56,102.55,102.56,5612300000.0
2008-04-04 04:00:00,102.56,102.565,102.55,102.55,5500200000.0
2008-04-04 04:05:00,102.55,102.56,102.51,102.53,5781000000.0
2008-04-04 04:10:00,102.53,102.53,102.48,102.48,5526100000.0
2008-04-04 04:15:00,102.48,102.495,102.44,102.47,3480100000.0
2008-04-04 04:20:00,102.47,102.48,102.45,102.48,4892300000.0
2008-04-04 04:25:00,102.48,102.48,102.47,102.47,3092000000.0
2008-04-04 04:30:00,102.47,102.49,102.47,102.47,3320400000.0
2008-04-04 04:35:00,102.47,102.5,102.47,102.49,4489600000.0
2008-04-04 04:40:00,102.49,102.5,102.46,102.47,9467100000.0
2008-04-04 04:45:00,102.47,102.49,102.43,102.475,6376499996.0
2008-04-04 04:50:00,102.475,102.485,102.435,102.45,2603300000.0
2008-04-04 04:55:00,102.45,102.465,102.44,102.46,636700000.0
2008-04-04 05:00:00,102.46,102.46,102.41,102.43,784000000.0
2008-04-04 05:05:00,102.43,102.465,102.43,102.465,690600000.0
2008-04-04 05:10:00,102.465,102.535,102.46,102.525,1794900000.0
2008-04-04 05:15:00,102.525,102.53,102.5,102.505,1385500000.0
2008-04-04 05:20:00,102.505,102.52,102.49,102.52,2296000000.0
2008-04-04 05:25:00,102.52,102.525,102.49,102.495,1110200000.0
2008-04-04 05:30:00,102.495,102.51,102.485,102.51,2259100000.0
2008-04-04 05:35:00,102.51,102.57,102.505,102.57,975700000.0
2008-04-04 05:40:00,102.57,102.65,102.565,102.64,1072500000.0
2008-04-04 05:45:00,102.64,102.68,102.625,102.67,1057900000.0
2008-04-04 05:50:00,102.67,102.685,102.62,102.62,1409600000.0
2008-04-04 05:55:00,102.62,102.635,102.62,102.635,1142500000.0
2008-04-04 06:00:00,102.635,102.67,102.605,102.61,1056200000.0
2008-04-04 06:05:00,102.615,102.62,102.56,102.575,972200000.0
2008-04-04 06:10:00,102.575,102.59,102.53,102.54,1450400000.0
2008-04-04 06:15:00,102.545,102.58,102.545,102.55,961200000.0
2008-04-04 06:20:00,102.55,102.56,102.53,102.56,598600000.0
2008-04-04 06:25:00,102.56,102.565,102.49,102.53,776200000.0
2008-04-04 06:30:00,102.53,102.565,102.53,102.545,996700000.0
2008-04-04 06:35:00,102.545,102.625,102.545,102.61,1330500000.0
2008-04-04 06:40:00,102.605,102.625,102.6,102.61,900900000.0
2008-04-04 06:45:00,102.61,102.63,102.61,102.61,674600000.0
2008-04-04 06:50:00,102.61,102.625,102.61,102.62,743800000.0
2008-04-04 06:55:00,102.62,102.625,102.605,102.62,974400000.0
2008-04-04 07:00:00,102.62,102.62,102.56,102.56,959800000.0
2008-04-04 07:05:00,102.555,102.565,102.535,102.535,1070300000.0
2008-04-04 07:10:00,102.535,102.575,102.535,102.55,624000000.0
2008-04-04 07:15:00,102.55,102.55,102.51,102.53,677200000.0
2008-04-04 07:20:00,102.53,102.54,102.5,102.53,1038700000.0
2008-04-04 07:25:00,102.53,102.54,102.52,102.53,980300000.0
2008-04-04 07:30:00,102.53,102.565,102.53,102.55,1404600000.0
2008-04-04 07:35:00,102.55,102.55,102.52,102.52,1062400000.0
2008-04-04 07:40:00,102.52,102.55,102.52,102.545,998700000.0
2008-04-04 07:45:00,102.545,102.56,102.5,102.51,1077300000.0
2008-04-04 07:50:00,102.51,102.52,102.5,102.51,3222200000.0
2008-04-04 07:55:00,102.51,102.585,102.51,102.555,1476900000.0
2008-04-04 08:00:00,102.555,102.61,102.535,102.57,1430900000.0
2008-04-04 08:05:00,102.57,102.6,102.57,102.58,1185100000.0
2008-04-04 08:10:00,102.58,102.585,102.52,102.525,1009900000.0
2008-04-04 08:15:00,102.525,102.54,102.51,102.515,1047500000.0
2008-04-04 08:20:00,102.515,102.545,102.51,102.525,939100000.0
2008-04-04 08:25:00,102.525,102.535,102.515,102.52,873800000.0
2008-04-04 08:30:00,102.52,102.53,102.49,102.53,3410403620.0
2008-04-04 08:35:00,102.53,102.53,102.52,102.53,5985000000.0
2008-04-04 08:40:00,102.53,102.53,102.42,102.455,1228055893.0
2008-04-04 08:45:00,102.455,102.46,102.4,102.45,1377961282.0
2008-04-04 08:50:00,102.45,102.495,102.42,102.47,1100200000.0
2008-04-04 08:55:00,102.47,102.48,102.42,102.45,1076000000.0
2008-04-04 09:00:00,102.45,102.535,102.44,102.53,1274700000.0
2008-04-04 09:05:00,102.53,102.535,102.48,102.5,1099900000.0
2008-04-04 09:10:00,102.5,102.52,102.48,102.49,1161700000.0
2008-04-04 09:15:00,102.49,102.5,102.42,102.465,1077800000.0
2008-04-04 09:20:00,102.465,102.47,102.375,102.44,988400000.0
2008-04-04 09:25:00,102.44,102.44,102.33,102.365,1349100000.0
2008-04-04 09:30:00,102.365,102.37,102.3,102.36,996200000.0
2008-04-04 09:35:00,102.35,102.355,102.26,102.26,1043000000.0
2008-04-04 09:40:00,102.26,102.375,102.25,102.3,979900000.0
2008-04-04 09:45:00,102.3,102.325,102.22,102.275,1847300000.0
2008-04-04 09:50:00,102.275,102.32,102.25,102.31,1055000000.0
2008-04-04 09:55:00,102.31,102.33,102.27,102.305,1007400000.0
2008-04-04 10:00:00,102.3,102.39,102.3,102.36,1721100000.0
2008-04-04 10:05:00,102.36,102.41,102.35,102.37,992100000.0
2008-04-04 10:10:00,102.37,102.39,102.35,102.36,973000000.0
2008-04-04 10:15:00,102.36,102.41,102.36,102.375,880900000.0
2008-04-04 10:20:00,102.375,102.44,102.375,102.385,752300000.0
2008-04-04 10:25:00,102.39,102.43,102.38,102.42,818100000.0
2008-04-04 10:30:00,102.42,102.46,102.38,102.445,1016500000.0
2008-04-04 10:35:00,102.44,102.49,102.44,102.48,1030800000.0
2008-04-04 10:40:00,102.48,102.5,102.455,102.46,974600000.0
2008-04-04 10:45:00,102.46,102.47,102.425,102.45,1107800000.0
2008-04-04 10:50:00,102.45,102.465,102.38,102.45,1051100000.0
2008-04-04 10:55:00,102.45,102.455,102.39,102.39,1065100000.0
2008-04-04 11:00:00,102.39,102.41,102.35,102.41,948800000.0
2008-04-04 11:05:00,102.41,102.43,102.4,102.42,1055400000.0
2008-04-04 11:10:00,102.425,102.46,102.42,102.44,1867400000.0
2008-04-04 11:15:00,102.44,102.465,102.42,102.44,1854000000.0
2008-04-04 11:20:00,102.44,102.45,102.41,102.42,2483900000.0
2008-04-04 11:25:00,102.42,102.48,102.42,102.45,1018800000.0
2008-04-04 11:30:00,102.45,102.46,102.43,102.45,1087000000.0
2008-04-04 11:35:00,102.45,102.49,102.45,102.485,950900000.0
2008-04-04 11:40:00,102.485,102.495,102.41,102.42,947000000.0
2008-04-04 11:45:00,102.42,102.425,102.31,102.33,1082699999.0
2008-04-04 11:50:00,102.33,102.37,102.32,102.37,953400000.0
2008-04-04 11:55:00,102.37,102.37,102.275,102.31,1202400000.0
2008-04-04 12:00:00,102.31,102.41,102.305,102.37,996300000.0
2008-04-04 12:05:00,102.37,102.37,102.295,102.3,1068500000.0
2008-04-04 12:10:00,102.3,102.32,102.27,102.27,1086100000.0
2008-04-04 12:15:00,102.27,102.33,102.27,102.33,228800000.0
2008-04-04 12:20:00,102.32,102.33,102.3,102.31,96000000.0
2008-04-04 12:25:00,102.31,102.31,102.265,102.29,852000000.0
2008-04-04 12:30:00,102.29,102.305,102.255,102.28,1050300000.0
2008-04-04 12:35:00,102.28,102.3,102.27,102.29,1065700000.0
2008-04-04 12:40:00,102.29,102.3,102.27,102.285,1101400000.0
2008-04-04 12:45:00,102.28,102.3,102.27,102.27,1019100000.0
2008-04-04 12:50:00,102.27,102.3,102.27,102.29,1142400000.0
2008-04-04 12:55:00,102.29,102.305,102.28,102.28,962000000.0
2008-04-04 13:00:00,102.275,102.3,102.26,102.29,1042900000.0
2008-04-04 13:05:00,102.29,102.315,102.285,102.295,1043000000.0
2008-04-04 13:10:00,102.295,102.335,102.285,102.325,899900000.0
2008-04-04 13:15:00,102.325,102.335,102.3,102.3,1035900000.0
2008-04-04 13:20:00,102.3,102.33,102.295,102.32,1051100000.0
2008-04-04 13:25:00,102.32,102.325,102.31,102.32,1043600000.0
2008-04-04 13:30:00,102.32,102.36,102.31,102.34,2636200000.0
2008-04-04 13:35:00,102.34,102.345,102.3,102.31,1142600000.0
2008-04-04 13:40:00,102.31,102.31,102.245,102.26,2150700001.0
2008-04-04 13:45:00,102.26,102.32,102.255,102.29,1204900000.0
2008-04-04 13:50:00,102.29,102.36,102.27,102.28,1198700000.0
2008-04-04 13:55:00,102.28,102.33,102.25,102.255,1097100000.0
2008-04-04 14:00:00,102.245,102.26,102.235,102.25,1073700000.0
2008-04-04 14:05:00,102.25,102.34,102.245,102.33,1065800000.0
2008-04-04 14:10:00,102.33,102.42,102.33,102.33,1146600000.0
2008-04-04 14:15:00,102.33,102.375,102.31,102.32,1032200000.0
2008-04-04 14:20:00,102.32,102.41,102.32,102.36,1046100000.0
2008-04-04 14:25:00,102.365,102.55,102.3,102.38,1304500000.0
2008-04-04 14:30:00,102.38,102.38,101.595,101.705,3412699999.0
2008-04-04 14:35:00,101.705,102.155,101.705,102.075,1718350000.0
2008-04-04 14:40:00,102.075,102.61,102.035,102.32,934800000.0
2008-04-04 14:45:00,102.32,102.41,102.27,102.375,978050000.0
2008-04-04 14:50:00,102.38,102.525,102.345,102.51,1840500000.0
2008-04-04 14:55:00,102.51,102.62,102.405,102.45,1081500000.0
2008-04-04 15:00:00,102.45,102.52,102.405,102.42,1004300000.0
2008-04-04 15:05:00,102.42,102.42,102.185,102.19,1159800000.0
2008-04-04 15:10:00,102.19,102.255,102.16,102.215,2592200000.0
2008-04-04 15:15:00,102.215,102.225,101.835,101.99,2536800000.0
2008-04-04 15:20:00,101.99,101.995,101.845,101.885,1583700000.0
2008-04-04 15:25:00,101.885,102.055,101.885,102.0,2695800000.0
2008-04-04 15:30:00,101.995,101.995,101.805,101.855,2624000000.0
2008-04-04 15:35:00,101.855,101.965,101.785,101.81,2535000000.0
2008-04-04 15:40:00,101.81,101.855,101.7,101.82,1816300000.0
2008-04-04 15:45:00,101.83,101.925,101.72,101.76,1197200000.0
2008-04-04 15:50:00,101.76,101.87,101.66,101.82,1398100001.0
2008-04-04 15:55:00,101.82,102.0,101.79,101.92,1073200000.0
2008-04-04 16:00:00,101.92,101.95,101.77,101.82,1034800000.0
2008-04-04 16:05:00,101.82,101.86,101.71,101.71,2084500000.0
2008-04-04 16:10:00,101.71,101.76,101.66,101.695,1819900000.0
2008-04-04 16:15:00,101.695,101.7,101.6,101.65,1559800000.0
2008-04-04 16:20:00,101.65,101.75,101.65,101.715,1212800000.0
2008-04-04 16:25:00,101.715,101.84,101.68,101.83,1183800000.0
2008-04-04 16:30:00,101.83,101.855,101.69,101.705,1135400000.0
2008-04-04 16:35:00,101.705,101.71,101.46,101.465,2695500000.0
2008-04-04 16:40:00,101.47,101.72,101.47,101.7,1777700000.0
2008-04-04 16:45:00,101.7,101.72,101.63,101.68,1174800000.0
2008-04-04 16:50:00,101.68,101.74,101.62,101.73,1105700000.0
2008-04-04 16:55:00,101.73,101.76,101.54,101.56,2243200000.0
2008-04-04 17:00:00,101.56,101.74,101.56,101.74,3459300000.0
2008-04-04 17:05:00,101.74,101.75,101.655,101.71,1213300000.0
2008-04-04 17:10:00,101.71,101.88,101.7,101.875,1207300000.0
2008-04-04 17:15:00,101.875,101.93,101.84,101.845,1128400000.0
2008-04-04 17:20:00,101.845,101.86,101.8,101.84,1097500000.0
2008-04-04 17:25:00,101.835,101.9,101.815,101.88,1182900000.0
2008-04-04 17:30:00,101.88,101.93,101.83,101.85,1177500000.0
2008-04-04 17:35:00,101.85,101.89,101.84,101.86,1180200000.0
2008-04-04 17:40:00,101.86,101.87,101.78,101.795,1869000000.0
2008-04-04 17:45:00,101.795,101.81,101.73,101.745,2628200000.0
2008-04-04 17:50:00,101.745,101.78,101.73,101.755,1422500000.0
2008-04-04 17:55:00,101.755,101.795,101.715,101.755,2939900000.0
2008-04-04 18:00:00,101.755,101.795,101.745,101.78,3122700000.0
2008-04-04 18:05:00,101.78,101.85,101.76,101.84,3878600000.0
2008-04-04 18:10:00,101.84,102.025,101.83,102.01,1088400000.0
2008-04-04 18:15:00,102.0,102.06,101.98,102.04,885500000.0
2008-04-04 18:20:00,102.04,102.055,101.92,101.995,1044200000.0
2008-04-04 18:25:00,102.0,102.01,101.885,101.97,1091800000.0
2008-04-04 18:30:00,101.97,101.975,101.88,101.9,1303000000.0
2008-04-04 18:35:00,101.9,101.905,101.84,101.885,1427600000.0
2008-04-04 18:40:00,101.885,101.905,101.875,101.9,1293400000.0
2008-04-04 18:45:00,101.9,101.95,101.885,101.895,1321100000.0
2008-04-04 18:50:00,101.895,101.93,101.88,101.91,1109600000.0
2008-04-04 18:55:00,101.91,102.08,101.91,102.08,1027800000.0
2008-04-04 19:00:00,102.08,102.08,101.95,101.965,893600000.0
2008-04-04 19:05:00,101.96,101.98,101.88,101.9,998900000.0
2008-04-04 19:10:00,101.9,101.915,101.85,101.88,2538300000.0
2008-04-04 19:15:00,101.88,101.88,101.83,101.84,1414800000.0
2008-04-04 19:20:00,101.84,101.92,101.835,101.91,5426200000.0
2008-04-04 19:25:00,101.925,102.01,101.925,101.985,1905300000.0
2008-04-04 19:30:00,101.985,102.03,101.98,102.005,953500000.0
2008-04-04 19:35:00,102.005,102.04,101.93,101.95,942700000.0
2008-04-04 19:40:00,101.95,101.98,101.925,101.96,1105600000.0
2008-04-04 19:45:00,101.965,102.055,101.96,102.015,1007900000.0
2008-04-04 19:50:00,102.015,102.015,101.9,101.93,1190000000.0
2008-04-04 19:55:00,101.93,101.965,101.91,101.945,1085900000.0
2008-04-04 20:00:00,101.945,101.95,101.9,101.91,1315300000.0
2008-04-04 20:05:00,101.91,101.915,101.84,101.875,3000100000.0
2008-04-04 20:10:00,101.875,101.895,101.77,101.77,910000000.0
2008-04-04 20:15:00,101.77,101.8,101.74,101.76,797200000.0
2008-04-04 20:20:00,101.76,101.825,101.705,101.775,1752800000.0
2008-04-04 20:25:00,101.775,101.81,101.72,101.75,1072800000.0
2008-04-04 20:30:00,101.75,101.775,101.73,101.755,765100000.0
2008-04-04 20:35:00,101.755,101.84,101.75,101.84,742500000.0
2008-04-04 20:40:00,101.84,101.85,101.82,101.82,747000000.0
2008-04-04 20:45:00,101.82,101.865,101.82,101.835,570600000.0
2008-04-04 20:50:00,101.835,101.875,101.83,101.83,631800000.0
2008-04-04 20:55:00,101.83,101.84,101.745,101.76,743900000.0
2008-04-04 21:00:00,101.76,101.82,101.73,101.77,696500000.0
2008-04-04 21:05:00,101.77,101.77,101.68,101.72,665300000.0
2008-04-04 21:10:00,101.72,101.73,101.61,101.64,661500000.0
2008-04-04 21:15:00,101.645,101.685,101.585,101.675,1674800000.0
2008-04-04 21:20:00,101.675,101.685,101.65,101.66,581700000.0
2008-04-04 21:25:00,101.66,101.66,101.57,101.61,786700000.0
2008-04-04 21:30:00,101.61,101.64,101.59,101.635,528100000.0
2008-04-04 21:35:00,101.635,101.645,101.565,101.57,441800000.0
2008-04-04 21:40:00,101.57,101.625,101.56,101.575,496100000.0
2008-04-04 21:45:00,101.575,101.58,101.46,101.51,496800000.0
2008-04-04 21:50:00,101.51,101.58,101.505,101.58,482500000.0
2008-04-04 21:55:00,101.58,101.6,101.575,101.585,479700000.0
2008-04-04 22:00:00,101.585,101.62,101.575,101.615,1992000000.0
2008-04-04 22:05:00,101.615,101.63,101.58,101.61,1361200000.0
2008-04-04 22:10:00,101.61,101.62,101.59,101.605,1860100000.0
2008-04-04 22:15:00,101.605,101.62,101.595,101.6,1982300000.0
2008-04-04 22:20:00,101.6,101.61,101.55,101.55,1406600000.0
2008-04-04 22:25:00,101.55,101.57,101.5,101.52,966200000.0
2008-04-04 22:30:00,101.52,101.55,101.51,101.52,3047500000.0
2008-04-04 22:35:00,101.52,101.52,101.48,101.5,4150900000.0
2008-04-04 22:40:00,101.5,101.52,101.48,101.5,2450299999.0
2008-04-04 22:45:00,101.53,101.53,101.5,101.5,2545900006.0
2008-04-04 22:50:00,101.53,101.53,101.47,101.47,7456500000.0
2008-04-04 22:55:00,101.45,101.49,101.45,101.46,4395200000.0
2008-04-06 23:20:00,101.5,101.57,101.48,101.52,1844100000.0
2008-04-06 23:25:00,101.51,101.64,101.48,101.64,1507000000.0
2008-04-06 23:30:00,101.64,101.65,101.63,101.645,555200000.0
2008-04-06 23:35:00,101.645,101.665,101.635,101.655,728000000.0
2008-04-06 23:40:00,101.655,101.705,101.62,101.695,1039200000.0
2008-04-06 23:45:00,101.695,101.76,101.67,101.73,1582400000.0
2008-04-06 23:50:00,101.73,101.74,101.68,101.69,1459300000.0
2008-04-06 23:55:00,101.69,101.72,101.69,101.7,1493600000.0
2008-04-07 00:00:00,101.7,101.73,101.68,101.68,633300000.0
2008-04-07 00:05:00,101.68,101.68,101.62,101.62,431200000.0
2008-04-07 00:10:00,101.62,101.62,101.53,101.56,1668300000.0
2008-04-07 00:15:00,101.57,101.63,101.53,101.53,858300000.0
2008-04-07 00:20:00,101.53,101.56,101.51,101.53,962500000.0
2008-04-07 00:25:00,101.53,101.56,101.52,101.54,317000000.0
2008-04-07 00:30:00,101.54,101.6,101.54,101.6,406800000.0
2008-04-07 00:35:00,101.6,101.63,101.59,101.63,724700000.0
2008-04-07 00:40:00,101.63,101.64,101.61,101.61,503600000.0
2008-04-07 00:45:00,101.61,101.61,101.55,101.55,975600000.0
2008-04-07 00:50:00,101.55,101.62,101.53,101.57,1449700000.0
2008-04-07 00:55:00,101.57,101.67,101.57,101.6,3329200010.0
2008-04-07 01:00:00,101.6,101.64,101.6,101.64,2745899999.0
2008-04-07 01:05:00,101.64,101.66,101.57,101.62,1779700006.0
2008-04-07 01:10:00,101.62,101.625,101.56,101.56,1906099991.0
2008-04-07 01:15:00,101.56,101.59,101.55,101.58,1309599999.0
2008-04-07 01:20:00,101.58,101.59,101.57,101.58,1496699998.0
2008-04-07 01:25:00,101.58,101.61,101.58,101.61,1242099971.0
2008-04-07 01:30:00,101.61,101.66,101.6,101.63,2685099992.0
2008-04-07 01:35:00,101.63,101.65,101.62,101.62,3613500030.0
2008-04-07 01:40:00,101.62,101.72,101.62,101.66,1706000000.0
2008-04-07 01:45:00,101.66,101.69,101.61,101.62,1313300000.0
2008-04-07 01:50:00,101.62,101.63,101.59,101.63,840200000.0
2008-04-07 01:55:00,101.63,101.64,101.62,101.64,397200000.0
2008-04-07 02:00:00,101.64,101.67,101.62,101.66,2155300000.0
2008-04-07 02:05:00,101.66,101.76,101.66,101.74,4096400003.0
2008-04-07 02:10:00,101.74,101.83,101.73,101.77,5550399997.0
2008-04-07 02:15:00,101.77,101.88,101.77,101.88,3814400001.0
2008-04-07 02:20:00,101.88,101.88,101.835,101.84,1942000000.0
2008-04-07 02:25:00,101.84,101.845,101.78,101.83,471500000.0
2008-04-07 02:30:00,101.83,101.885,101.8,101.87,585600000.0
2008-04-07 02:35:00,101.87,101.96,101.87,101.925,490800000.0
2008-04-07 02:40:00,101.925,101.995,101.925,101.955,1075000000.0
2008-04-07 02:45:00,101.955,102.03,101.955,102.0,658600000.0
2008-04-07 02:50:00,102.0,102.085,101.94,102.085,975100000.0
2008-04-07 02:55:00,102.085,102.095,102.025,102.075,972500000.0
2008-04-07 03:00:00,102.075,102.16,102.075,102.11,656500000.0
2008-04-07 03:05:00,102.11,102.25,102.095,102.19,676200000.0
2008-04-07 03:10:00,102.19,102.19,102.155,102.16,643600000.0
2008-04-07 03:15:00,102.16,102.16,102.08,102.1,556500000.0
2008-04-07 03:20:00,102.1,102.125,102.1,102.1,344100000.0
2008-04-07 03:25:00,102.1,102.14,102.1,102.14,444000000.0
2008-04-07 03:30:00,102.14,102.16,102.125,102.125,659600000.0
2008-04-07 03:35:00,102.125,102.13,102.1,102.12,302800000.0
2008-04-07 03:40:00,102.12,102.31,102.12,102.28,440500000.0
2008-04-07 03:45:00,102.28,102.36,102.25,102.345,706400000.0
2008-04-07 03:50:00,102.34,102.43,102.335,102.365,816000000.0
2008-04-07 03:55:00,102.37,102.46,102.37,102.43,650068133.0
2008-04-07 04:00:00,102.43,102.56,102.42,102.48,1198100000.0
2008-04-07 04:05:00,102.48,102.62,102.435,102.6,1418800000.0
2008-04-07 04:10:00,102.58,102.605,102.525,102.525,774500000.0
2008-04-07 04:15:00,102.525,102.53,102.415,102.435,1139300000.0
2008-04-07 04:20:00,102.435,102.475,102.425,102.455,1745300000.0
2008-04-07 04:25:00,102.455,102.455,102.4,102.42,723800000.0
2008-04-07 04:30:00,102.42,102.42,102.375,102.4,523700000.0
2008-04-07 04:35:00,102.4,102.425,102.38,102.42,593000000.0
2008-04-07 04:40:00,102.42,102.44,102.41,102.44,541000000.0
2008-04-07 04:45:00,102.44,102.44,102.405,102.41,695300000.0
2008-04-07 04:50:00,102.41,102.43,102.39,102.39,1863800000.0
2008-04-07 04:55:00,102.39,102.4,102.385,102.4,1044500000.0
2008-04-07 05:00:00,102.4,102.41,102.395,102.4,1083100000.0
2008-04-07 05:05:00,102.4,102.4,102.36,102.37,969600000.0
2008-04-07 05:10:00,102.37,102.4,102.365,102.4,1314300000.0
2008-04-07 05:15:00,102.4,102.41,102.37,102.39,1175300000.0
2008-04-07 05:20:00,102.39,102.47,102.39,102.47,1570000000.0
2008-04-07 05:25:00,102.47,102.47,102.445,102.46,981300000.0
2008-04-07 05:30:00,102.46,102.5,102.445,102.47,614800000.0
2008-04-07 05:35:00,102.47,102.49,102.46,102.49,820754236.0
2008-04-07 05:40:00,102.49,102.63,102.49,102.6,1409100000.0
2008-04-07 05:45:00,102.6,102.61,102.55,102.55,1951900000.0
2008-04-07 05:50:00,102.55,102.55,102.49,102.5,628300000.0
2008-04-07 05:55:00,102.5,102.5,102.44,102.445,2261400000.0
2008-04-07 06:00:00,102.445,102.445,102.4,102.4,1614500000.0
2008-04-07 06:05:00,102.4,102.405,102.325,102.365,2110200000.0
2008-04-07 06:10:00,102.365,102.425,102.365,102.42,2292400000.0
2008-04-07 06:15:00,102.42,102.45,102.375,102.385,1695900000.0
2008-04-07 06:20:00,102.385,102.39,102.355,102.37,1691200000.0
2008-04-07 06:25:00,102.37,102.4,102.36,102.37,2697800000.0
2008-04-07 06:30:00,102.37,102.37,102.31,102.32,1581900000.0
2008-04-07 06:35:00,102.32,102.345,102.32,102.335,1852100000.0
2008-04-07 06:40:00,102.335,102.35,102.33,102.35,2892500000.0
2008-04-07 06:45:00,102.35,102.46,102.35,102.46,2148500000.0
2008-04-07 06:50:00,102.46,102.48,102.43,102.44,1351400000.0
2008-04-07 06:55:00,102.44,102.465,102.43,102.45,1957200000.0
2008-04-07 07:00:00,102.45,102.47,102.43,102.43,943400000.0
2008-04-07 07:05:00,102.43,102.43,102.405,102.42,996200000.0
2008-04-07 07:10:00,102.42,102.43,102.335,102.36,591400000.0
2008-04-07 07:15:00,102.36,102.43,102.36,102.42,892800000.0
2008-04-07 07:20:00,102.42,102.43,102.4,102.425,1113400000.0
2008-04-07 07:25:00,102.425,102.425,102.395,102.42,1045800000.0
2008-04-07 07:30:00,102.42,102.42,102.38,102.39,1089900000.0
2008-04-07 07:35:00,102.395,102.43,102.39,102.42,1145400000.0
2008-04-07 07:40:00,102.42,102.42,102.38,102.385,1064600000.0
2008-04-07 07:45:00,102.385,102.41,102.36,102.405,1103000000.0
2008-04-07 07:50:00,102.405,102.47,102.38,102.45,1142200000.0
2008-04-07 07:55:00,102.45,102.565,102.445,102.56,1227900000.0
2008-04-07 08:00:00,102.56,102.56,102.46,102.52,1298700000.0
2008-04-07 08:05:00,102.52,102.555,102.5,102.5,1539900000.0
2008-04-07 08:10:00,102.5,102.565,102.5,102.555,1227100000.0
2008-04-07 08:15:00,102.55,102.61,102.54,102.545,1440300000.0
2008-04-07 08:20:00,102.545,102.61,102.51,102.53,1401700000.0
2008-04-07 08:25:00,102.53,102.54,102.515,102.515,1343613918.0
2008-04-07 08:30:00,102.515,102.555,102.51,102.55,1489500000.0
2008-04-07 08:35:00,102.55,102.68,102.55,102.68,1310400000.0
2008-04-07 08:40:00,102.68,102.71,102.57,102.6,1340400000.0
2008-04-07 08:45:00,102.6,102.64,102.5,102.55,1040200000.0
2008-04-07 08:50:00,102.55,102.62,102.54,102.565,1238500000.0
2008-04-07 08:55:00,102.565,102.64,102.56,102.63,1957700000.0
2008-04-07 09:00:00,102.635,102.68,102.6,102.64,1989487253.0
2008-04-07 09:05:00,102.64,102.75,102.63,102.685,2650300000.0
2008-04-07 09:10:00,102.68,102.745,102.63,102.65,2064700001.0
2008-04-07 09:15:00,102.65,102.705,102.63,102.705,1609600000.0
2008-04-07 09:20:00,102.705,102.83,102.7,102.81,1463900000.0
2008-04-07 09:25:00,102.81,102.82,102.72,102.76,967400000.0
2008-04-07 09:30:00,102.76,102.85,102.68,102.68,1118300000.0
2008-04-07 09:35:00,102.68,102.75,102.6,102.63,1376700000.0
2008-04-07 09:40:00,102.63,102.69,102.63,102.635,2634700000.0
2008-04-07 09:45:00,102.645,102.66,102.61,102.635,2188800000.0
2008-04-07 09:50:00,102.635,102.68,102.6,102.68,6355699964.0
2008-04-07 09:55:00,102.68,102.74,102.665,102.73,1026600000.0
2008-04-07 10:00:00,102.725,102.74,102.66,102.71,3545300000.0
2008-04-07 10:05:00,102.71,102.77,102.69,102.74,1802600000.0
2008-04-07 10:10:00,102.74,102.74,102.64,102.65,1963400000.0
2008-04-07 10:15:00,102.65,102.685,102.59,102.61,4356400017.0
2008-04-07 10:20:00,102.615,102.69,102.605,102.685,4799900016.0
2008-04-07 10:25:00,102.685,102.705,102.6,102.635,4271099989.0
2008-04-07 10:30:00,102.64,102.71,102.625,102.67,2864299998.0
2008-04-07 10:35:00,102.675,102.71,102.65,102.7,835100000.0
2008-04-07 10:40:00,102.7,102.74,102.69,102.74,786600000.0
2008-04-07 10:45:00,102.74,102.74,102.71,102.73,873900000.0
2008-04-07 10:50:00,102.73,102.75,102.7,102.71,811800000.0
2008-04-07 10:55:00,102.71,102.74,102.655,102.66,912000000.0
2008-04-07 11:00:00,102.66,102.7,102.655,102.67,1108700000.0
2008-04-07 11:05:00,102.67,102.675,102.595,102.595,2812400000.0
2008-04-07 11:10:00,102.6,102.65,102.6,102.605,4923299982.0
2008-04-07 11:15:00,102.6,102.705,102.575,102.595,2214500000.0
2008-04-07 11:20:00,102.595,102.625,102.56,102.605,2673900000.0
2008-04-07 11:25:00,102.605,102.64,102.57,102.62,1059600000.0
2008-04-07 11:30:00,102.62,102.63,102.605,102.61,1485100000.0
2008-04-07 11:35:00,102.61,102.65,102.585,102.64,1338100010.0
2008-04-07 11:40:00,102.64,102.67,102.62,102.66,808600000.0
2008-04-07 11:45:00,102.66,102.67,102.615,102.625,702600000.0
2008-04-07 11:50:00,102.625,102.64,102.59,102.61,1389200000.0
2008-04-07 11:55:00,102.61,102.62,102.555,102.58,4032100039.0
2008-04-07 12:00:00,102.585,102.65,102.58,102.63,1464499995.0
2008-04-07 12:05:00,102.63,102.655,102.505,102.57,1197040000.0
2008-04-07 12:10:00,102.57,102.6,102.53,102.58,649639741.0
2008-04-07 12:15:00,102.57,102.6,102.56,102.57,831400001.0
2008-04-07 12:20:00,102.57,102.58,102.56,102.57,484000000.0
2008-04-07 12:25:00,102.57,102.58,102.56,102.57,450800000.0
2008-04-07 12:30:00,102.57,102.6,102.57,102.59,512400000.0
2008-04-07 12:35:00,102.59,102.59,102.54,102.55,417660000.0
2008-04-07 12:40:00,102.55,102.565,102.53,102.535,442240000.0
2008-04-07 12:45:00,102.535,102.56,102.525,102.545,307270000.0
2008-04-07 12:50:00,102.55,102.58,102.535,102.55,329660000.0
2008-04-07 12:55:00,102.55,102.56,102.52,102.52,238500000.0
2008-04-07 13:00:00,102.52,102.6,102.52,102.57,2875180000.0
2008-04-07 13:05:00,102.57,102.58,102.525,102.56,317160000.0
2008-04-07 13:10:00,102.56,102.56,102.525,102.55,289930000.0
2008-04-07 13:15:00,102.55,102.6,102.55,102.56,285960000.0
2008-04-07 13:20:00,102.56,102.615,102.54,102.605,492780000.0
2008-04-07 13:25:00,102.605,102.63,102.56,102.605,609880000.0
2008-04-07 13:30:00,102.6,102.65,102.6,102.635,597300000.0
2008-04-07 13:35:00,102.635,102.645,102.63,102.635,889800000.0
2008-04-07 13:40:00,102.635,102.705,102.635,102.69,834500001.0
2008-04-07 13:45:00,102.69,102.7,102.615,102.63,720600000.0
2008-04-07 13:50:00,102.63,102.64,102.625,102.63,731400000.0
2008-04-07 13:55:00,102.63,102.66,102.62,102.64,1045900000.0
2008-04-07 14:00:00,102.64,102.675,102.62,102.62,1472400000.0
2008-04-07 14:05:00,102.62,102.66,102.605,102.65,792800000.0
2008-04-07 14:10:00,102.65,102.7,102.645,102.68,776200000.0
2008-04-07 14:15:00,102.68,102.68,102.63,102.67,800300000.0
2008-04-07 14:20:00,102.67,102.73,102.65,102.7,790900000.0
2008-04-07 14:25:00,102.7,102.7,102.67,102.67,856300000.0
2008-04-07 14:30:00,102.67,102.71,102.65,102.69,724600000.0
2008-04-07 14:35:00,102.69,102.72,102.67,102.7,1386300000.0
2008-04-07 14:40:00,102.7,102.72,102.66,102.715,705800000.0
2008-04-07 14:45:00,102.715,102.76,102.71,102.73,793000000.0
2008-04-07 14:50:00,102.73,102.76,102.69,102.7,975500000.0
2008-04-07 14:55:00,102.7,102.73,102.665,102.67,911300000.0
2008-04-07 15:00:00,102.67,102.685,102.62,102.645,1662700000.0
2008-04-07 15:05:00,102.645,102.7,102.64,102.7,646800000.0
2008-04-07 15:10:00,102.7,102.71,102.67,102.68,846800000.0
2008-04-07 15:15:00,102.68,102.69,102.655,102.68,852400000.0
2008-04-07 15:20:00,102.68,102.68,102.605,102.61,873100000.0
2008-04-07 15:25:00,102.61,102.65,102.6,102.605,867400000.0
2008-04-07 15:30:00,102.605,102.655,102.54,102.56,2478700000.0
2008-04-07 15:35:00,102.56,102.61,102.51,102.57,1484100000.0
2008-04-07 15:40:00,102.57,102.58,102.475,102.48,1312500000.0
2008-04-07 15:45:00,102.48,102.49,102.39,102.435,1092950000.0
2008-04-07 15:50:00,102.435,102.565,102.425,102.565,1731800000.0
2008-04-07 15:55:00,102.565,102.59,102.54,102.59,916400000.0
2008-04-07 16:00:00,102.59,102.61,102.48,102.53,883100000.0
2008-04-07 16:05:00,102.53,102.53,102.47,102.51,887700000.0
2008-04-07 16:10:00,102.51,102.595,102.495,102.565,921900000.0
2008-04-07 16:15:00,102.565,102.6,102.51,102.52,949800000.0
2008-04-07 16:20:00,102.52,102.54,102.48,102.51,956400000.0
2008-04-07 16:25:00,102.515,102.52,102.405,102.425,838300000.0
2008-04-07 16:30:00,102.42,102.47,102.415,102.445,1050900000.0
2008-04-07 16:35:00,102.44,102.53,102.41,102.485,782100000.0
2008-04-07 16:40:00,102.485,102.495,102.44,102.44,4073900000.0
2008-04-07 16:45:00,102.44,102.525,102.42,102.455,2688999999.0
2008-04-07 16:50:00,102.455,102.48,102.445,102.475,3076000000.0
2008-04-07 16:55:00,102.475,102.565,102.465,102.525,4807899995.0
2008-04-07 17:00:00,102.52,102.53,102.47,102.48,692100000.0
2008-04-07 17:05:00,102.48,102.49,102.41,102.44,634200000.0
2008-04-07 17:10:00,102.44,102.46,102.395,102.4,834000000.0
2008-04-07 17:15:00,102.4,102.515,102.37,102.5,839500000.0
2008-04-07 17:20:00,102.5,102.565,102.485,102.56,741100000.0
2008-04-07 17:25:00,102.56,102.61,102.55,102.59,720400000.0
2008-04-07 17:30:00,102.59,102.67,102.59,102.64,801300000.0
2008-04-07 17:35:00,102.64,102.69,102.64,102.685,909100000.0
2008-04-07 17:40:00,102.685,102.72,102.68,102.71,1119600000.0
2008-04-07 17:45:00,102.71,102.715,102.66,102.68,1075500000.0
2008-04-07 17:50:00,102.68,102.685,102.66,102.685,633100000.0
2008-04-07 17:55:00,102.685,102.685,102.61,102.625,1253700000.0
2008-04-07 18:00:00,102.625,102.66,102.61,102.635,1076600000.0
2008-04-07 18:05:00,102.635,102.66,102.61,102.65,650000000.0
2008-04-07 18:10:00,102.65,102.665,102.62,102.655,620000000.0
2008-04-07 18:15:00,102.655,102.68,102.615,102.65,700900000.0
2008-04-07 18:20:00,102.65,102.66,102.62,102.63,694100000.0
2008-04-07 18:25:00,102.63,102.675,102.615,102.66,642900000.0
2008-04-07 18:30:00,102.66,102.68,102.65,102.66,616100000.0
2008-04-07 18:35:00,102.66,102.72,102.655,102.71,577900000.0
2008-04-07 18:40:00,102.71,102.78,102.7,102.74,634200000.0
2008-04-07 18:45:00,102.74,102.74,102.71,102.74,805400000.0
2008-04-07 18:50:00,102.74,102.74,102.71,102.73,608500000.0
2008-04-07 18:55:00,102.73,102.74,102.71,102.71,598000000.0
2008-04-07 19:00:00,102.71,102.73,102.7,102.7,732800000.0
2008-04-07 19:05:00,102.7,102.7,102.67,102.67,658200000.0
2008-04-07 19:10:00,102.67,102.68,102.645,102.65,576100000.0
2008-04-07 19:15:00,102.65,102.665,102.62,102.65,736300000.0
2008-04-07 19:20:00,102.65,102.67,102.62,102.66,706600000.0
2008-04-07 19:25:00,102.66,102.665,102.64,102.64,1036200000.0
2008-04-07 19:30:00,102.645,102.65,102.64,102.65,500900000.0
2008-04-07 19:35:00,102.65,102.68,102.64,102.64,691700000.0
2008-04-07 19:40:00,102.64,102.665,102.54,102.545,859000000.0
2008-04-07 19:45:00,102.545,102.58,102.54,102.58,585400000.0
2008-04-07 19:50:00,102.58,102.58,102.53,102.53,783100000.0
2008-04-07 19:55:00,102.53,102.645,102.515,102.645,659300000.0
2008-04-07 20:00:00,102.645,102.66,102.585,102.585,702100000.0
2008-04-07 20:05:00,102.585,102.6,102.57,102.6,579100000.0
2008-04-07 20:10:00,102.6,102.6,102.53,102.58,621700000.0
2008-04-07 20:15:00,102.58,102.58,102.52,102.525,594100000.0
2008-04-07 20:20:00,102.53,102.56,102.485,102.54,720200000.0
2008-04-07 20:25:00,102.54,102.585,102.5,102.55,565700000.0
2008-04-07 20:30:00,102.55,102.56,102.52,102.53,880300000.0
2008-04-07 20:35:00,102.53,102.53,102.45,102.485,862100000.0
2008-04-07 20:40:00,102.485,102.51,102.47,102.49,652100000.0
2008-04-07 20:45:00,102.49,102.49,102.44,102.45,857900000.0
2008-04-07 20:50:00,102.45,102.51,102.435,102.5,758000000.0
2008-04-07 20:55:00,102.5,102.51,102.415,102.425,706400000.0
2008-04-07 21:00:00,102.42,102.43,102.35,102.4,677600000.0
2008-04-07 21:05:00,102.4,102.42,102.35,102.37,750000000.0
2008-04-07 21:10:00,102.37,102.43,102.335,102.42,887400000.0
2008-04-07 21:15:00,102.42,102.43,102.37,102.4,641200000.0
2008-04-07 21:20:00,102.4,102.42,102.38,102.41,703500000.0
2008-04-07 21:25:00,102.41,102.44,102.39,102.44,654399999.0
2008-04-07 21:30:00,102.44,102.455,102.35,102.37,1037500000.0
2008-04-07 21:35:00,102.37,102.44,102.34,102.44,1636100000.0
2008-04-07 21:40:00,102.44,102.465,102.42,102.44,715300000.0
2008-04-07 21:45:00,102.44,102.46,102.425,102.44,665300000.0
2008-04-07 21:50:00,102.44,102.48,102.44,102.45,660900000.0
2008-04-07 21:55:00,102.45,102.475,102.44,102.46,581550000.0
2008-04-07 22:00:00,102.46,102.465,102.42,102.445,579900000.0
2008-04-07 22:05:00,102.445,102.465,102.43,102.45,525300000.0
2008-04-07 22:10:00,102.45,102.465,102.435,102.455,544900000.0
2008-04-07 22:15:00,102.455,102.47,102.445,102.46,381400000.0
2008-04-07 22:20:00,102.46,102.48,102.455,102.48,511500000.0
2008-04-07 22:25:00,102.48,102.52,102.465,102.49,676400000.0
2008-04-07 22:30:00,102.49,102.5,102.46,102.46,602600000.0
2008-04-07 22:35:00,102.46,102.48,102.45,102.45,641900000.0
2008-04-07 22:40:00,102.45,102.46,102.41,102.45,806100000.0
2008-04-07 22:45:00,102.45,102.45,102.33,102.35,746100000.0
2008-04-07 22:50:00,102.35,102.39,102.35,102.37,620800000.0
2008-04-07 22:55:00,102.37,102.4,102.37,102.38,752300000.0
2008-04-07 23:00:00,102.4,102.43,102.38,102.43,7670600000.0
2008-04-07 23:05:00,102.43,102.46,102.41,102.43,8681300008.0
2008-04-07 23:10:00,102.41,102.42,102.395,102.4,6743400000.0
2008-04-07 23:15:00,102.4,102.4,102.365,102.38,6576500000.0
2008-04-07 23:20:00,102.38,102.43,102.38,102.43,9706299996.0
2008-04-07 23:25:00,102.43,102.45,102.4,102.43,7142700000.0
2008-04-07 23:30:00,102.43,102.43,102.4,102.4,5166500000.0
2008-04-07 23:35:00,102.4,102.43,102.39,102.4,9537500000.0
2008-04-07 23:40:00,102.39,102.4,102.36,102.36,7535300002.0
2008-04-07 23:45:00,102.36,102.38,102.34,102.35,7997100016.0
2008-04-07 23:50:00,102.33,102.36,102.33,102.36,8043700016.0
2008-04-07 23:55:00,102.36,102.38,102.36,102.38,7076000000.0
2008-04-08 00:00:00,102.36,102.36,102.33,102.34,4710199999.0
2008-04-08 00:05:00,102.34,102.35,102.32,102.34,5724100007.0
2008-04-08 00:10:00,102.33,102.38,102.33,102.37,8500800000.0
2008-04-08 00:15:00,102.37,102.41,102.34,102.4,9045999991.0
2008-04-08 00:20:00,102.41,102.41,102.35,102.36,8387400024.0
2008-04-08 00:25:00,102.37,102.38,102.35,102.38,5359200000.0
2008-04-08 00:30:00,102.38,102.43,102.36,102.43,7726499999.0
2008-04-08 00:35:00,102.43,102.485,102.43,102.47,6803200000.0
2008-04-08 00:40:00,102.47,102.47,102.42,102.43,3987700000.0
2008-04-08 00:45:00,102.43,102.44,102.42,102.43,6604700000.0
2008-04-08 00:50:00,102.43,102.46,102.42,102.445,6538300001.0
2008-04-08 00:55:00,102.445,102.45,102.42,102.45,7733300000.0
2008-04-08 01:00:00,102.45,102.46,102.44,102.46,7327200000.0
2008-04-08 01:05:00,102.46,102.58,102.46,102.56,6285400000.0
2008-04-08 01:10:00,102.56,102.59,102.55,102.58,6772800000.0
2008-04-08 01:15:00,102.58,102.58,102.53,102.54,7150300000.0
2008-04-08 01:20:00,102.54,102.565,102.52,102.52,5616100000.0
2008-04-08 01:25:00,102.52,102.53,102.5,102.5,6816800000.0
2008-04-08 01:30:00,102.5,102.55,102.47,102.54,6337499999.0
2008-04-08 01:35:00,102.54,102.56,102.53,102.54,8103799990.0
2008-04-08 01:40:00,102.54,102.57,102.53,102.57,7561500000.0
2008-04-08 01:45:00,102.57,102.57,102.52,102.56,7792500000.0
2008-04-08 01:50:00,102.56,102.57,102.52,102.52,7643400000.0
2008-04-08 01:55:00,102.52,102.53,102.5,102.52,7290700000.0
2008-04-08 02:00:00,102.52,102.52,102.47,102.48,6049900000.0
2008-04-08 02:05:00,102.48,102.49,102.45,102.47,7167500000.0
2008-04-08 02:10:00,102.47,102.47,102.35,102.405,6244200026.0
2008-04-08 02:15:00,102.405,102.5,102.39,102.47,6450200004.0
2008-04-08 02:20:00,102.47,102.47,102.335,102.37,6691700003.0
2008-04-08 02:25:00,102.37,102.37,102.17,102.27,8494799966.0
2008-04-08 02:30:00,102.28,102.3,102.2,102.24,8661399984.0
2008-04-08 02:35:00,102.24,102.3,102.2,102.3,8047799967.0
2008-04-08 02:40:00,102.3,102.3,102.21,102.25,9376399988.0
2008-04-08 02:45:00,102.24,102.35,102.24,102.34,9465400000.0
2008-04-08 02:50:00,102.34,102.385,102.34,102.385,5905300003.0
2008-04-08 02:55:00,102.38,102.4,102.35,102.36,6290350000.0
2008-04-08 03:00:00,102.36,102.37,102.28,102.28,6092399998.0
2008-04-08 03:05:00,102.28,102.33,102.26,102.32,8838600000.0
2008-04-08 03:10:00,102.325,102.38,102.32,102.375,7309500016.0
2008-04-08 03:15:00,102.375,102.39,102.35,102.36,6731500005.0
2008-04-08 03:20:00,102.36,102.37,102.32,102.32,7687399999.0
2008-04-08 03:25:00,102.32,102.34,102.32,102.34,7419400000.0
2008-04-08 03:30:00,102.34,102.37,102.34,102.36,7601600000.0
2008-04-08 03:35:00,102.36,102.37,102.35,102.36,3685200000.0
2008-04-08 03:40:00,102.36,102.37,102.33,102.34,6423800000.0
2008-04-08 03:45:00,102.34,102.34,102.3,102.3,7041400000.0
2008-04-08 03:50:00,102.3,102.335,102.28,102.335,7232100000.0
2008-04-08 03:55:00,102.335,102.34,102.28,102.32,6183600011.0
2008-04-08 04:00:00,102.32,102.32,102.295,102.31,7759600004.0
2008-04-08 04:05:00,102.31,102.33,102.29,102.295,5501000000.0
2008-04-08 04:10:00,102.295,102.3,102.27,102.275,5633300000.0
2008-04-08 04:15:00,102.275,102.285,102.205,102.22,7099100000.0
2008-04-08 04:20:00,102.22,102.22,102.17,102.185,4913100000.0
2008-04-08 04:25:00,102.185,102.21,102.16,102.18,4388899999.0
2008-04-08 04:30:00,102.18,102.24,102.17,102.21,7422499995.0
2008-04-08 04:35:00,102.21,102.25,102.21,102.22,6726900000.0
2008-04-08 04:40:00,102.22,102.24,102.2,102.2,8516400000.0
2008-04-08 04:45:00,102.2,102.24,102.17,102.22,7975700000.0
2008-04-08 04:50:00,102.22,102.22,102.14,102.17,8004000004.0
2008-04-08 04:55:00,102.17,102.17,102.06,102.08,7998399987.0
2008-04-08 05:00:00,102.07,102.15,102.07,102.12,10684999995.0
2008-04-08 05:05:00,102.13,102.13,102.11,102.13,7046499998.0
2008-04-08 05:10:00,102.13,102.17,102.12,102.15,9141699990.0
2008-04-08 05:15:00,102.16,102.27,102.16,102.23,6718199999.0
2008-04-08 05:20:00,102.23,102.27,102.19,102.26,6050400015.0
2008-04-08 05:25:00,102.25,102.36,102.25,102.35,8508199995.0
2008-04-08 05:30:00,102.35,102.35,102.27,102.3,8688900007.0
2008-04-08 05:35:00,102.3,102.36,102.3,102.35,8001599995.0
2008-04-08 05:40:00,102.35,102.4,102.33,102.38,8383899999.0
2008-04-08 05:45:00,102.38,102.39,102.31,102.32,7202599999.0
2008-04-08 05:50:00,102.32,102.32,102.28,102.3,7591800000.0
2008-04-08 05:55:00,102.3,102.35,102.29,102.34,7149500000.0
2008-04-08 06:00:00,102.34,102.37,102.33,102.37,9491400075.0
2008-04-08 06:05:00,102.37,102.45,102.35,102.42,8119100005.0
2008-04-08 06:10:00,102.41,102.43,102.38,102.43,8469200016.0
2008-04-08 06:15:00,102.43,102.47,102.4,102.46,8325600026.0
2008-04-08 06:20:00,102.46,102.47,102.375,102.39,6753100000.0
2008-04-08 06:25:00,102.39,102.4,102.32,102.32,7242800000.0
2008-04-08 06:30:00,102.32,102.36,102.32,102.33,7524700000.0
2008-04-08 06:35:00,102.33,102.37,102.33,102.35,7600600000.0
2008-04-08 06:40:00,102.35,102.35,102.31,102.32,5769500000.0
2008-04-08 06:45:00,102.32,102.32,102.27,102.28,6251100000.0
2008-04-08 06:50:00,102.28,102.35,102.27,102.34,5704600000.0
2008-04-08 06:55:00,102.34,102.36,102.26,102.27,5997400004.0
2008-04-08 07:00:00,102.27,102.33,102.255,102.27,6270100008.0
2008-04-08 07:05:00,102.27,102.285,102.26,102.28,6703300000.0
2008-04-08 07:10:00,102.28,102.3,102.26,102.26,6829500000.0
2008-04-08 07:15:00,102.26,102.32,102.26,102.3,7352500000.0
2008-04-08 07:20:00,102.3,102.34,102.3,102.34,6674200000.0
2008-04-08 07:25:00,102.33,102.33,102.28,102.29,7384700000.0
2008-04-08 07:30:00,102.29,102.315,102.26,102.3,6508300000.0
2008-04-08 07:35:00,102.3,102.31,102.29,102.3,4711700000.0
2008-04-08 07:40:00,102.3,102.33,102.3,102.315,4208300000.0
2008-04-08 07:45:00,102.315,102.365,102.315,102.345,3731999986.0
2008-04-08 07:50:00,102.345,102.36,102.31,102.315,1529200000.0
2008-04-08 07:55:00,102.315,102.32,102.28,102.295,5111299999.0
2008-04-08 08:00:00,102.3,102.355,102.295,102.345,4300399999.0
2008-04-08 08:05:00,102.345,102.36,102.32,102.335,2706400003.0
2008-04-08 08:10:00,102.335,102.36,102.32,102.35,4926500002.0
2008-04-08 08:15:00,102.35,102.42,102.35,102.42,4899949998.0
2008-04-08 08:20:00,102.42,102.455,102.375,102.375,6363449999.0
2008-04-08 08:25:00,102.375,102.39,102.34,102.35,5934800010.0
2008-04-08 08:30:00,102.35,102.44,102.32,102.41,9092599957.0
2008-04-08 08:35:00,102.41,102.425,102.39,102.39,4307600000.0
2008-04-08 08:40:00,102.39,102.44,102.39,102.43,7165800000.0
2008-04-08 08:45:00,102.43,102.43,102.38,102.385,7144800000.0
2008-04-08 08:50:00,102.385,102.385,102.32,102.33,6708958028.0
2008-04-08 08:55:00,102.33,102.355,102.25,102.28,5663499999.0
2008-04-08 09:00:00,102.28,102.315,102.21,102.275,7213479978.0
2008-04-08 09:05:00,102.275,102.35,102.26,102.315,2777800000.0
2008-04-08 09:10:00,102.32,102.325,102.24,102.28,1444200000.0
2008-04-08 09:15:00,102.28,102.3,102.13,102.14,1243550000.0
2008-04-08 09:20:00,102.14,102.185,102.1,102.16,2181500000.0
2008-04-08 09:25:00,102.16,102.185,102.08,102.085,2191700000.0
2008-04-08 09:30:00,102.09,102.095,101.99,101.995,1586100000.0
2008-04-08 09:35:00,101.995,102.0,101.85,101.86,1375400000.0
2008-04-08 09:40:00,101.86,101.94,101.85,101.88,1463800000.0
2008-04-08 09:45:00,101.88,102.0,101.875,101.995,1280900001.0
2008-04-08 09:50:00,101.995,102.01,101.94,101.98,624500000.0
2008-04-08 09:55:00,101.98,101.99,101.94,101.97,628000000.0
2008-04-08 10:00:00,101.97,101.97,101.9,101.935,757800000.0
2008-04-08 10:05:00,101.935,101.94,101.79,101.81,814800000.0
2008-04-08 10:10:00,101.81,101.835,101.75,101.835,1419200001.0
2008-04-08 10:15:00,101.835,101.88,101.8,101.815,840000000.0
2008-04-08 10:20:00,101.815,101.94,101.8,101.94,787600000.0
2008-04-08 10:25:00,101.94,101.955,101.89,101.905,822900000.0
2008-04-08 10:30:00,101.905,101.92,101.84,101.88,774300000.0
2008-04-08 10:35:00,101.88,101.985,101.88,101.96,764400000.0
2008-04-08 10:40:00,101.96,102.0,101.955,101.97,747100000.0
2008-04-08 10:45:00,101.97,102.025,101.97,102.01,836600000.0
2008-04-08 10:50:00,102.01,102.125,101.99,102.12,811100000.0
2008-04-08 10:55:00,102.12,102.13,102.05,102.08,1215800000.0
2008-04-08 11:00:00,102.08,102.11,102.02,102.03,781500000.0
2008-04-08 11:05:00,102.03,102.03,101.935,101.96,767100000.0
2008-04-08 11:10:00,101.96,101.99,101.95,101.96,875300000.0
2008-04-08 11:15:00,101.96,101.99,101.885,101.99,1174500000.0
2008-04-08 11:20:00,101.99,102.05,101.98,102.02,924500000.0
2008-04-08 11:25:00,102.02,102.035,101.97,102.005,1371600000.0
2008-04-08 11:30:00,102.005,102.045,102.0,102.02,864900000.0
2008-04-08 11:35:00,102.02,102.025,101.95,102.025,774000000.0
2008-04-08 11:40:00,102.025,102.04,102.01,102.02,796400000.0
2008-04-08 11:45:00,102.02,102.03,101.985,102.0,766400000.0
2008-04-08 11:50:00,102.0,102.03,101.985,102.02,745000000.0
2008-04-08 11:55:00,102.02,102.04,102.01,102.03,877100000.0
2008-04-08 12:00:00,102.03,102.07,102.02,102.05,815700000.0
2008-04-08 12:05:00,102.05,102.09,102.04,102.09,1387100000.0
2008-04-08 12:10:00,102.09,102.09,102.01,102.015,945000000.0
2008-04-08 12:15:00,102.015,102.07,102.015,102.05,721400000.0
2008-04-08 12:20:00,102.05,102.08,102.035,102.055,1954600000.0
2008-04-08 12:25:00,102.055,102.105,102.04,102.1,1746900000.0
2008-04-08 12:30:00,102.1,102.105,102.08,102.105,1997700000.0
2008-04-08 12:35:00,102.105,102.165,102.1,102.16,1287600000.0
2008-04-08 12:40:00,102.155,102.16,102.12,102.14,1462100000.0
2008-04-08 12:45:00,102.14,102.14,102.09,102.09,792200000.0
2008-04-08 12:50:00,102.09,102.14,102.05,102.115,1580100000.0
2008-04-08 12:55:00,102.12,102.21,102.1,102.21,1001900000.0
2008-04-08 13:00:00,102.21,102.25,102.175,102.23,995999999.0
2008-04-08 13:05:00,102.23,102.24,102.2,102.21,936200000.0
2008-04-08 13:10:00,102.21,102.275,102.21,102.265,2145700007.0
2008-04-08 13:15:00,102.26,102.355,102.25,102.325,3758099948.0
2008-04-08 13:20:00,102.325,102.345,102.27,102.29,1390300000.0
2008-04-08 13:25:00,102.285,102.355,102.275,102.355,2460100000.0
2008-04-08 13:30:00,102.355,102.385,102.33,102.34,1466000000.0
2008-04-08 13:35:00,102.335,102.355,102.31,102.31,982000000.0
2008-04-08 13:40:00,102.31,102.31,102.27,102.29,741400000.0
2008-04-08 13:45:00,102.29,102.305,102.24,102.26,871400000.0
2008-04-08 13:50:00,102.26,102.32,102.25,102.3,764300000.0
2008-04-08 13:55:00,102.31,102.325,102.27,102.28,882200000.0
2008-04-08 14:00:00,102.28,102.38,102.275,102.315,895000000.0
2008-04-08 14:05:00,102.315,102.39,102.31,102.385,1238400000.0
2008-04-08 14:10:00,102.385,102.42,102.34,102.41,686300000.0
2008-04-08 14:15:00,102.41,102.42,102.36,102.4,745600000.0
2008-04-08 14:20:00,102.395,102.405,102.34,102.39,1485200000.0
2008-04-08 14:25:00,102.39,102.42,102.36,102.37,831900000.0
2008-04-08 14:30:00,102.37,102.415,102.355,102.4,721500000.0
2008-04-08 14:35:00,102.4,102.41,102.345,102.35,836100000.0
2008-04-08 14:40:00,102.35,102.38,102.29,102.3,921200000.0
2008-04-08 14:45:00,102.3,102.3,102.23,102.285,969000000.0
2008-04-08 14:50:00,102.285,102.34,102.28,102.32,1168200000.0
2008-04-08 14:55:00,102.32,102.34,102.3,102.32,1046000000.0
2008-04-08 15:00:00,102.32,102.38,102.32,102.36,817800000.0
2008-04-08 15:05:00,102.36,102.38,102.34,102.375,915300000.0
2008-04-08 15:10:00,102.375,102.385,102.34,102.38,859500000.0
2008-04-08 15:15:00,102.38,102.42,102.36,102.38,1010000000.0
2008-04-08 15:20:00,102.38,102.4,102.365,102.38,1157400000.0
2008-04-08 15:25:00,102.38,102.4,102.36,102.375,842800000.0
2008-04-08 15:30:00,102.375,102.39,102.29,102.305,1149700000.0
2008-04-08 15:35:00,102.305,102.35,102.26,102.27,1700400000.0
2008-04-08 15:40:00,102.27,102.345,102.26,102.34,1113100000.0
2008-04-08 15:45:00,102.34,102.36,102.27,102.3,1102000000.0
2008-04-08 15:50:00,102.3,102.35,102.27,102.345,1000800000.0
2008-04-08 15:55:00,102.345,102.4,102.34,102.375,816200000.0
2008-04-08 16:00:00,102.375,102.42,102.28,102.36,722100000.0
2008-04-08 16:05:00,102.36,102.385,102.28,102.31,609000000.0
2008-04-08 16:10:00,102.31,102.39,102.31,102.35,847300000.0
2008-04-08 16:15:00,102.35,102.4,102.33,102.35,869000000.0
2008-04-08 16:20:00,102.35,102.48,102.34,102.415,906400000.0
2008-04-08 16:25:00,102.415,102.515,102.4,102.44,698400000.0
2008-04-08 16:30:00,102.44,102.565,102.42,102.54,853600000.0
2008-04-08 16:35:00,102.54,102.63,102.525,102.59,729600000.0
2008-04-08 16:40:00,102.585,102.62,102.57,102.6,601800000.0
2008-04-08 16:45:00,102.6,102.66,102.6,102.66,1734600000.0
2008-04-08 16:50:00,102.66,102.68,102.61,102.63,610700000.0
2008-04-08 16:55:00,102.63,102.65,102.57,102.575,684200000.0
2008-04-08 17:00:00,102.575,102.575,102.53,102.56,970500000.0
2008-04-08 17:05:00,102.56,102.58,102.52,102.56,546500000.0
2008-04-08 17:10:00,102.56,102.6,102.535,102.55,819000000.0
2008-04-08 17:15:00,102.55,102.62,102.55,102.62,579800000.0
2008-04-08 17:20:00,102.62,102.65,102.61,102.625,684600000.0
2008-04-08 17:25:00,102.625,102.66,102.59,102.59,569000000.0
2008-04-08 17:30:00,102.59,102.66,102.59,102.655,751100000.0
2008-04-08 17:35:00,102.655,102.655,102.57,102.57,695500000.0
2008-04-08 17:40:00,102.57,102.6,102.56,102.6,807000000.0
2008-04-08 17:45:00,102.6,102.6,102.56,102.56,658800000.0
2008-04-08 17:50:00,102.56,102.58,102.54,102.555,793900000.0
2008-04-08 17:55:00,102.555,102.57,102.55,102.555,632200000.0
2008-04-08 18:00:00,102.555,102.575,102.54,102.56,794700000.0
2008-04-08 18:05:00,102.56,102.63,102.56,102.62,556700000.0
2008-04-08 18:10:00,102.62,102.62,102.56,102.59,670400000.0
2008-04-08 18:15:00,102.59,102.595,102.56,102.58,640000000.0
2008-04-08 18:20:00,102.58,102.61,102.565,102.59,610300000.0
2008-04-08 18:25:00,102.59,102.61,102.55,102.565,509000000.0
2008-04-08 18:30:00,102.565,102.57,102.55,102.555,485700000.0
2008-04-08 18:35:00,102.555,102.57,102.55,102.56,486300000.0
2008-04-08 18:40:00,102.56,102.57,102.55,102.56,560400000.0
2008-04-08 18:45:00,102.56,102.57,102.545,102.56,574000000.0
2008-04-08 18:50:00,102.56,102.565,102.54,102.55,424900000.0
2008-04-08 18:55:00,102.55,102.565,102.53,102.535,630800000.0
2008-04-08 19:00:00,102.535,102.55,102.45,102.47,582700000.0
2008-04-08 19:05:00,102.47,102.475,102.44,102.47,505900000.0
2008-04-08 19:10:00,102.47,102.52,102.47,102.495,567600000.0
2008-04-08 19:15:00,102.495,102.52,102.47,102.47,532500000.0
2008-04-08 19:20:00,102.47,102.51,102.47,102.5,505000000.0
2008-04-08 19:25:00,102.5,102.505,102.475,102.5,580800000.0
2008-04-08 19:30:00,102.5,102.51,102.47,102.475,527800000.0
2008-04-08 19:35:00,102.475,102.5,102.47,102.49,576000000.0
2008-04-08 19:40:00,102.49,102.53,102.49,102.52,511600000.0
2008-04-08 19:45:00,102.52,102.53,102.5,102.53,600500000.0
2008-04-08 19:50:00,102.53,102.585,102.525,102.56,552000000.0
2008-04-08 19:55:00,102.56,102.56,102.53,102.545,1042900000.0
2008-04-08 20:00:00,102.545,102.6,102.43,102.57,1010600000.0
2008-04-08 20:05:00,102.57,102.575,102.38,102.41,548299998.0
2008-04-08 20:10:00,102.415,102.44,102.34,102.35,600999997.0
2008-04-08 20:15:00,102.34,102.37,102.28,102.355,660300001.0
2008-04-08 20:20:00,102.355,102.36,102.24,102.25,512700000.0
2008-04-08 20:25:00,102.25,102.31,102.23,102.29,600400000.0
2008-04-08 20:30:00,102.29,102.33,102.27,102.3,793200000.0
2008-04-08 20:35:00,102.3,102.39,102.29,102.32,607000000.0
2008-04-08 20:40:00,102.32,102.425,102.32,102.375,580100000.0
2008-04-08 20:45:00,102.375,102.45,102.35,102.425,1004300000.0
2008-04-08 20:50:00,102.43,102.54,102.43,102.49,616700000.0
2008-04-08 20:55:00,102.49,102.525,102.46,102.5,425700000.0
2008-04-08 21:00:00,102.505,102.51,102.39,102.4,431200000.0
2008-04-08 21:05:00,102.4,102.43,102.39,102.415,494500000.0
2008-04-08 21:10:00,102.415,102.42,102.36,102.36,459000000.0
2008-04-08 21:15:00,102.36,102.41,102.325,102.405,528000000.0
2008-04-08 21:20:00,102.405,102.41,102.38,102.41,477500000.0
2008-04-08 21:25:00,102.41,102.52,102.39,102.455,489800000.0
2008-04-08 21:30:00,102.46,102.56,102.46,102.51,573900000.0
2008-04-08 21:35:00,102.51,102.53,102.49,102.49,537200000.0
2008-04-08 21:40:00,102.49,102.54,102.47,102.54,680100000.0
2008-04-08 21:45:00,102.54,102.565,102.48,102.51,533900000.0
2008-04-08 21:50:00,102.51,102.56,102.51,102.545,582000000.0
2008-04-08 21:55:00,102.545,102.57,102.54,102.545,416300000.0
2008-04-08 22:00:00,102.545,102.58,102.53,102.57,552400000.0
2008-04-08 22:05:00,102.57,102.61,102.56,102.57,477800000.0
2008-04-08 22:10:00,102.57,102.6,102.56,102.58,680200000.0
2008-04-08 22:15:00,102.58,102.6,102.56,102.57,881900000.0
2008-04-08 22:20:00,102.57,102.57,102.55,102.57,4750400000.0
2008-04-08 22:25:00,102.56,102.57,102.56,102.57,1578300000.0
2008-04-08 22:30:00,102.57,102.58,102.56,102.57,8320100011.0
2008-04-08 22:35:00,102.57,102.6,102.56,102.59,8757700000.0
2008-04-08 22:40:00,102.59,102.61,102.59,102.59,6390900000.0
2008-04-08 22:45:00,102.59,102.605,102.59,102.605,8656100044.0
2008-04-08 22:50:00,102.6,102.65,102.6,102.65,3400200000.0
2008-04-08 22:55:00,102.65,102.66,102.645,102.65,2806100000.0
2008-04-08 23:00:00,102.65,102.67,102.63,102.65,5032400000.0
2008-04-08 23:05:00,102.65,102.65,102.62,102.63,4842700000.0
2008-04-08 23:10:00,102.63,102.64,102.62,102.625,5826800000.0
2008-04-08 23:15:00,102.625,102.63,102.605,102.63,4531600000.0
2008-04-08 23:20:00,102.63,102.63,102.605,102.61,3937500000.0
2008-04-08 23:25:00,102.61,102.615,102.605,102.61,2116600000.0
2008-04-08 23:30:00,102.61,102.63,102.605,102.62,3001200000.0
2008-04-08 23:35:00,102.62,102.62,102.56,102.565,3765500000.0
2008-04-08 23:40:00,102.565,102.565,102.52,102.52,4660500000.0
2008-04-08 23:45:00,102.52,102.57,102.52,102.57,5369900000.0
2008-04-08 23:50:00,102.57,102.6,102.55,102.57,4569000000.0
2008-04-08 23:55:00,102.57,102.57,102.55,102.55,4662999983.0
2008-04-09 00:00:00,102.55,102.605,102.55,102.6,5333499963.0
2008-04-09 00:05:00,102.6,102.67,102.57,102.65,2842200000.0
2008-04-09 00:10:00,102.65,102.67,102.65,102.66,2254700000.0
2008-04-09 00:15:00,102.66,102.76,102.66,102.73,4023700001.0
2008-04-09 00:20:00,102.73,102.78,102.72,102.74,5313800001.0
2008-04-09 00:25:00,102.74,102.76,102.73,102.75,5734300000.0
2008-04-09 00:30:00,102.75,102.75,102.68,102.7,6897500000.0
2008-04-09 00:35:00,102.7,102.7,102.655,102.66,6545700000.0
2008-04-09 00:40:00,102.66,102.76,102.66,102.75,7037400000.0
2008-04-09 00:45:00,102.75,102.79,102.74,102.77,5638300000.0
2008-04-09 00:50:00,102.77,102.77,102.74,102.75,6944600000.0
2008-04-09 00:55:00,102.75,102.82,102.72,102.8,5705000000.0
2008-04-09 01:00:00,102.8,102.81,102.705,102.74,6311749998.0
2008-04-09 01:05:00,102.74,102.75,102.65,102.66,6902100000.0
2008-04-09 01:10:00,102.66,102.72,102.66,102.7,6700200000.0
2008-04-09 01:15:00,102.7,102.7,102.655,102.66,7148300000.0
2008-04-09 01:20:00,102.66,102.75,102.66,102.74,7772000000.0
2008-04-09 01:25:00,102.74,102.76,102.72,102.74,6827400000.0
2008-04-09 01:30:00,102.74,102.8,102.74,102.76,6889500000.0
2008-04-09 01:35:00,102.76,102.76,102.74,102.75,7075400000.0
2008-04-09 01:40:00,102.75,102.76,102.71,102.72,7030500000.0
2008-04-09 01:45:00,102.72,102.76,102.72,102.72,6457600000.0
2008-04-09 01:50:00,102.72,102.72,102.66,102.66,5383600000.0
2008-04-09 01:55:00,102.66,102.73,102.66,102.73,5847300000.0
2008-04-09 02:00:00,102.73,102.78,102.71,102.78,8598799994.0
2008-04-09 02:05:00,102.78,102.83,102.77,102.79,8085599999.0
2008-04-09 02:10:00,102.79,102.79,102.75,102.76,8900000000.0
2008-04-09 02:15:00,102.76,102.78,102.75,102.76,7382300002.0
2008-04-09 02:20:00,102.76,102.76,102.72,102.72,8718400000.0
2008-04-09 02:25:00,102.72,102.73,102.69,102.72,7816799999.0
2008-04-09 02:30:00,102.72,102.725,102.6,102.6,6655700000.0
2008-04-09 02:35:00,102.61,102.66,102.56,102.61,8374099987.0
2008-04-09 02:40:00,102.61,102.63,102.6,102.63,7483800000.0
2008-04-09 02:45:00,102.63,102.65,102.61,102.61,7464500000.0
2008-04-09 02:50:00,102.61,102.62,102.51,102.6,8746100007.0
2008-04-09 02:55:00,102.6,102.67,102.6,102.66,9845700003.0
2008-04-09 03:00:00,102.66,102.67,102.64,102.65,9360700000.0
2008-04-09 03:05:00,102.65,102.65,102.6,102.6,8988399999.0
2008-04-09 03:10:00,102.6,102.65,102.585,102.63,8544000000.0
2008-04-09 03:15:00,102.63,102.64,102.57,102.58,8135399991.0
2008-04-09 03:20:00,102.58,102.61,102.58,102.59,7159699967.0
2008-04-09 03:25:00,102.6,102.6,102.57,102.58,10539499892.0
2008-04-09 03:30:00,102.58,102.62,102.58,102.61,9536899962.0
2008-04-09 03:35:00,102.61,102.62,102.59,102.59,8403900021.0
2008-04-09 03:40:00,102.6,102.61,102.53,102.53,8040199998.0
2008-04-09 03:45:00,102.53,102.55,102.47,102.5,9966899997.0
2008-04-09 03:50:00,102.5,102.53,102.5,102.51,8340800001.0
2008-04-09 03:55:00,102.51,102.53,102.5,102.51,7503900025.0
2008-04-09 04:00:00,102.51,102.52,102.45,102.47,7604100009.0
2008-04-09 04:05:00,102.47,102.48,102.46,102.48,8442300003.0
2008-04-09 04:10:00,102.49,102.51,102.48,102.5,9804500000.0
2008-04-09 04:15:00,102.5,102.54,102.48,102.54,10137799999.0
2008-04-09 04:20:00,102.54,102.55,102.5,102.54,8678900016.0
2008-04-09 04:25:00,102.55,102.55,102.52,102.52,5294100000.0
2008-04-09 04:30:00,102.53,102.54,102.52,102.53,7962800000.0
2008-04-09 04:35:00,102.54,102.55,102.53,102.54,7891200000.0
2008-04-09 04:40:00,102.54,102.56,102.535,102.55,7919100000.0
2008-04-09 04:45:00,102.55,102.62,102.55,102.59,9285300001.0
2008-04-09 04:50:00,102.59,102.6,102.58,102.59,8914700000.0
2008-04-09 04:55:00,102.59,102.59,102.56,102.57,6727200000.0
2008-04-09 05:00:00,102.58,102.59,102.56,102.58,5853700004.0
2008-04-09 05:05:00,102.58,102.6,102.56,102.58,7633799998.0
2008-04-09 05:10:00,102.58,102.59,102.57,102.58,6654800000.0
2008-04-09 05:15:00,102.58,102.61,102.58,102.59,6830200000.0
2008-04-09 05:20:00,102.59,102.62,102.59,102.59,6300200000.0
2008-04-09 05:25:00,102.59,102.61,102.57,102.58,7755300000.0
2008-04-09 05:30:00,102.58,102.58,102.54,102.54,4494500000.0
2008-04-09 05:35:00,102.54,102.55,102.5,102.505,7049500000.0
2008-04-09 05:40:00,102.505,102.51,102.485,102.505,4850900000.0
2008-04-09 05:45:00,102.505,102.505,102.42,102.42,4661600000.0
2008-04-09 05:50:00,102.42,102.42,102.4,102.41,6100600008.0
2008-04-09 05:55:00,102.41,102.41,102.38,102.4,7714300003.0
2008-04-09 06:00:00,102.39,102.42,102.38,102.4,8425700018.0
2008-04-09 06:05:00,102.4,102.42,102.37,102.4,9073100001.0
2008-04-09 06:10:00,102.4,102.41,102.37,102.41,2500100000.0
2008-04-09 06:15:00,102.41,102.42,102.385,102.39,569300000.0
2008-04-09 06:20:00,102.39,102.39,102.31,102.32,511100000.0
2008-04-09 06:25:00,102.32,102.34,102.28,102.33,515500000.0
2008-04-09 06:30:00,102.33,102.35,102.3,102.325,910300000.0
2008-04-09 06:35:00,102.325,102.34,102.31,102.34,867800000.0
2008-04-09 06:40:00,102.34,102.37,102.29,102.295,975399999.0
2008-04-09 06:45:00,102.295,102.335,102.28,102.33,2460100000.0
2008-04-09 06:50:00,102.33,102.34,102.31,102.32,712100000.0
2008-04-09 06:55:00,102.32,102.33,102.31,102.32,647800000.0
2008-04-09 07:00:00,102.32,102.32,102.285,102.305,536600000.0
2008-04-09 07:05:00,102.305,102.35,102.3,102.33,933700000.0
2008-04-09 07:10:00,102.335,102.34,102.32,102.32,425900000.0
2008-04-09 07:15:00,102.32,102.33,102.32,102.32,565600000.0
2008-04-09 07:20:00,102.32,102.38,102.32,102.38,740900000.0
2008-04-09 07:25:00,102.38,102.41,102.345,102.39,589400000.0
2008-04-09 07:30:00,102.385,102.43,102.375,102.42,434100000.0
2008-04-09 07:35:00,102.42,102.43,102.41,102.425,611600000.0
2008-04-09 07:40:00,102.425,102.47,102.41,102.425,571500000.0
2008-04-09 07:45:00,102.425,102.445,102.385,102.43,562400000.0
2008-04-09 07:50:00,102.43,102.46,102.42,102.44,573900000.0
2008-04-09 07:55:00,102.44,102.45,102.425,102.44,617500000.0
2008-04-09 08:00:00,102.44,102.46,102.4,102.41,522900000.0
2008-04-09 08:05:00,102.41,102.445,102.355,102.385,518900000.0
2008-04-09 08:10:00,102.385,102.39,102.32,102.36,658500000.0
2008-04-09 08:15:00,102.36,102.37,102.28,102.31,1401499999.0
2008-04-09 08:20:00,102.31,102.34,102.27,102.33,1160600000.0
2008-04-09 08:25:00,102.33,102.35,102.27,102.28,552000000.0
2008-04-09 08:30:00,102.28,102.32,102.28,102.32,427700000.0
2008-04-09 08:35:00,102.32,102.34,102.285,102.32,505400000.0
2008-04-09 08:40:00,102.32,102.33,102.255,102.27,753570000.0
2008-04-09 08:45:00,102.27,102.3,102.19,102.205,905000000.0
2008-04-09 08:50:00,102.205,102.23,102.2,102.21,1051700000.0
2008-04-09 08:55:00,102.21,102.23,102.2,102.205,467000000.0
2008-04-09 09:00:00,102.205,102.255,102.165,102.215,6340500002.0
2008-04-09 09:05:00,102.215,102.32,102.215,102.32,7155799990.0
2008-04-09 09:10:00,102.315,102.375,102.29,102.355,6308100005.0
2008-04-09 09:15:00,102.35,102.36,102.31,102.32,7710631972.0
2008-04-09 09:20:00,102.32,102.34,102.275,102.31,5585725091.0
2008-04-09 09:25:00,102.305,102.355,102.295,102.335,7478199973.0
2008-04-09 09:30:00,102.335,102.335,102.315,102.335,7377100024.0
2008-04-09 09:35:00,102.33,102.34,102.265,102.265,10185600018.0
2008-04-09 09:40:00,102.265,102.305,102.21,102.23,9500300011.0
2008-04-09 09:45:00,102.225,102.265,102.225,102.24,9385800026.0
2008-04-09 09:50:00,102.23,102.25,102.21,102.22,9040000015.0
2008-04-09 09:55:00,102.23,102.27,102.21,102.26,6985599984.0
2008-04-09 10:00:00,102.27,102.325,102.26,102.275,8247499943.0
2008-04-09 10:05:00,102.29,102.38,102.27,102.335,3905400000.0
2008-04-09 10:10:00,102.335,102.36,102.315,102.345,4469000000.0
2008-04-09 10:15:00,102.345,102.41,102.345,102.37,1676300000.0
2008-04-09 10:20:00,102.38,102.395,102.3,102.33,772800000.0
2008-04-09 10:25:00,102.33,102.33,102.3,102.315,434600000.0
2008-04-09 10:30:00,102.315,102.36,102.305,102.32,519100000.0
2008-04-09 10:35:00,102.32,102.37,102.31,102.355,1394300001.0
2008-04-09 10:40:00,102.355,102.355,102.3,102.32,1015854432.0
2008-04-09 10:45:00,102.32,102.34,102.3,102.32,1037700000.0
2008-04-09 10:50:00,102.32,102.36,102.32,102.35,1541200000.0
2008-04-09 10:55:00,102.35,102.36,102.315,102.345,3685200000.0
2008-04-09 11:00:00,102.345,102.375,102.305,102.325,1371300001.0
2008-04-09 11:05:00,102.315,102.325,102.27,102.29,803400001.0
2008-04-09 11:10:00,102.29,102.31,102.25,102.275,642700000.0
2008-04-09 11:15:00,102.275,102.275,102.235,102.24,848900000.0
2008-04-09 11:20:00,102.24,102.32,102.24,102.3,1851199999.0
2008-04-09 11:25:00,102.3,102.3,102.26,102.29,445000000.0
2008-04-09 11:30:00,102.29,102.33,102.28,102.31,634300000.0
2008-04-09 11:35:00,102.31,102.34,102.31,102.33,590900000.0
2008-04-09 11:40:00,102.33,102.34,102.31,102.32,482600000.0
2008-04-09 11:45:00,102.32,102.33,102.31,102.31,215200000.0
2008-04-09 11:50:00,102.31,102.33,102.31,102.33,215100000.0
2008-04-09 11:55:00,102.33,102.38,102.32,102.355,2233700008.0
2008-04-09 12:00:00,102.355,102.425,102.355,102.415,7465099998.0
2008-04-09 12:05:00,102.415,102.415,102.365,102.38,1756820011.0
2008-04-09 12:10:00,102.38,102.385,102.36,102.365,908060001.0
2008-04-09 12:15:00,102.365,102.38,102.345,102.36,478480000.0
2008-04-09 12:20:00,102.36,102.435,102.355,102.41,999436276.0
2008-04-09 12:25:00,102.415,102.475,102.405,102.46,2795539976.0
2008-04-09 12:30:00,102.46,102.535,102.46,102.495,621240000.0
2008-04-09 12:35:00,102.495,102.57,102.495,102.54,651300000.0
2008-04-09 12:40:00,102.535,102.58,102.53,102.57,858700000.0
2008-04-09 12:45:00,102.57,102.62,102.57,102.59,751600000.0
2008-04-09 12:50:00,102.59,102.62,102.55,102.555,542700000.0
2008-04-09 12:55:00,102.555,102.57,102.55,102.55,466900000.0
2008-04-09 13:00:00,102.555,102.63,102.555,102.63,607600000.0
2008-04-09 13:05:00,102.63,102.715,102.62,102.665,476100000.0
2008-04-09 13:10:00,102.665,102.71,102.66,102.68,957200000.0
2008-04-09 13:15:00,102.68,102.75,102.61,102.74,505700000.0
2008-04-09 13:20:00,102.74,102.75,102.66,102.66,478400000.0
2008-04-09 13:25:00,102.66,102.67,102.62,102.635,487800000.0
2008-04-09 13:30:00,102.635,102.64,102.59,102.595,426900000.0
2008-04-09 13:35:00,102.595,102.6,102.54,102.56,1195200000.0
2008-04-09 13:40:00,102.56,102.56,102.53,102.545,261900000.0
2008-04-09 13:45:00,102.545,102.58,102.52,102.55,885000000.0
2008-04-09 13:50:00,102.55,102.56,102.515,102.52,490800000.0
2008-04-09 13:55:00,102.52,102.63,102.52,102.62,507800000.0
2008-04-09 14:00:00,102.62,102.64,102.57,102.575,288300000.0
2008-04-09 14:05:00,102.575,102.65,102.57,102.585,433900000.0
2008-04-09 14:10:00,102.585,102.61,102.545,102.6,303800000.0
2008-04-09 14:15:00,102.59,102.6,102.55,102.59,345000000.0
2008-04-09 14:20:00,102.59,102.59,102.5,102.515,430800000.0
2008-04-09 14:25:00,102.515,102.53,102.48,102.5,479300000.0
2008-04-09 14:30:00,102.5,102.53,102.46,102.48,1671700000.0
2008-04-09 14:35:00,102.48,102.51,102.45,102.49,545400000.0
2008-04-09 14:40:00,102.49,102.53,102.47,102.51,344180481.0
2008-04-09 14:45:00,102.51,102.53,102.415,102.415,478100000.0
2008-04-09 14:50:00,102.42,102.46,102.38,102.42,448400000.0
2008-04-09 14:55:00,102.42,102.45,102.38,102.385,459400000.0
2008-04-09 15:00:00,102.385,102.4,102.33,102.37,1061900000.0
2008-04-09 15:05:00,102.37,102.38,102.285,102.31,680499998.0
2008-04-09 15:10:00,102.31,102.33,102.28,102.32,1126500000.0
2008-04-09 15:15:00,102.32,102.39,102.32,102.345,725400000.0
2008-04-09 15:20:00,102.345,102.37,102.325,102.35,680500000.0
2008-04-09 15:25:00,102.35,102.36,102.33,102.36,604100000.0
2008-04-09 15:30:00,102.36,102.5,102.35,102.46,776500000.0
2008-04-09 15:35:00,102.46,102.5,102.425,102.45,687000000.0
2008-04-09 15:40:00,102.45,102.46,102.33,102.33,731800000.0
2008-04-09 15:45:00,102.33,102.41,102.33,102.37,792400000.0
2008-04-09 15:50:00,102.37,102.415,102.34,102.35,690900000.0
2008-04-09 15:55:00,102.35,102.4,102.32,102.395,1478800002.0
2008-04-09 16:00:00,102.395,102.43,102.32,102.35,862300000.0
2008-04-09 16:05:00,102.35,102.375,102.28,102.345,1937400000.0
2008-04-09 16:10:00,102.345,102.355,102.315,102.35,680700000.0
2008-04-09 16:15:00,102.35,102.38,102.315,102.35,753300001.0
2008-04-09 16:20:00,102.35,102.39,102.335,102.365,667200000.0
2008-04-09 16:25:00,102.365,102.38,102.32,102.36,712999999.0
2008-04-09 16:30:00,102.36,102.38,102.25,102.28,2561699999.0
2008-04-09 16:35:00,102.28,102.3,102.17,102.24,1395000000.0
2008-04-09 16:40:00,102.24,102.255,102.115,102.18,1405200000.0
2008-04-09 16:45:00,102.18,102.285,102.165,102.27,746600000.0
2008-04-09 16:50:00,102.27,102.29,102.23,102.28,588500000.0
2008-04-09 16:55:00,102.28,102.33,102.25,102.29,694600000.0
2008-04-09 17:00:00,102.285,102.35,102.28,102.33,509600000.0
2008-04-09 17:05:00,102.33,102.34,102.28,102.285,604700000.0
2008-04-09 17:10:00,102.285,102.3,102.23,102.245,506900000.0
2008-04-09 17:15:00,102.25,102.255,102.185,102.215,1282800000.0
2008-04-09 17:20:00,102.215,102.23,102.105,102.12,2112300000.0
2008-04-09 17:25:00,102.125,102.18,102.02,102.025,1662900000.0
2008-04-09 17:30:00,102.025,102.065,101.905,101.93,2234600000.0
2008-04-09 17:35:00,101.93,101.93,101.8,101.86,1187200000.0
2008-04-09 17:40:00,101.86,101.91,101.835,101.89,2023400000.0
2008-04-09 17:45:00,101.89,101.93,101.87,101.885,906100000.0
2008-04-09 17:50:00,101.88,101.92,101.8,101.815,849199999.0
2008-04-09 17:55:00,101.815,101.845,101.76,101.83,924200000.0
2008-04-09 18:00:00,101.83,101.94,101.81,101.935,1752000001.0
2008-04-09 18:05:00,101.935,102.0,101.92,101.975,741400000.0
2008-04-09 18:10:00,101.975,101.975,101.895,101.93,3525599995.0
2008-04-09 18:15:00,101.93,101.945,101.89,101.895,2868699991.0
2008-04-09 18:20:00,101.89,101.9,101.83,101.86,6911885000.0
2008-04-09 18:25:00,101.87,101.9,101.83,101.88,4584649975.0
2008-04-09 18:30:00,101.88,101.98,101.84,101.96,6981614985.0
2008-04-09 18:35:00,101.96,101.99,101.92,101.94,8892379983.0
2008-04-09 18:40:00,101.94,101.94,101.79,101.8,8541529977.0
2008-04-09 18:45:00,101.81,101.84,101.66,101.7,9308729970.0
2008-04-09 18:50:00,101.71,101.74,101.68,101.68,7481114988.0
2008-04-09 18:55:00,101.67,101.68,101.54,101.54,8624664998.0
2008-04-09 19:00:00,101.54,101.6,101.5,101.59,9625049952.0
2008-04-09 19:05:00,101.59,101.65,101.51,101.62,9662119978.0
2008-04-09 19:10:00,101.63,101.68,101.61,101.66,9737540015.0
2008-04-09 19:15:00,101.65,101.73,101.64,101.7,7306824935.0
2008-04-09 19:20:00,101.71,101.76,101.71,101.72,7474159957.0
2008-04-09 19:25:00,101.71,101.74,101.62,101.64,8709844988.0
2008-04-09 19:30:00,101.64,101.66,101.61,101.63,8225129998.0
2008-04-09 19:35:00,101.63,101.73,101.63,101.72,8674890020.0
2008-04-09 19:40:00,101.72,101.72,101.66,101.69,9027340008.0
2008-04-09 19:45:00,101.69,101.72,101.65,101.67,9277825020.0
2008-04-09 19:50:00,101.67,101.7,101.66,101.69,9641795042.0
2008-04-09 19:55:00,101.7,101.7,101.63,101.67,10453689997.0
2008-04-09 20:00:00,101.68,101.73,101.67,101.71,10282669985.0
2008-04-09 20:05:00,101.72,101.72,101.67,101.69,9024190005.0
2008-04-09 20:10:00,101.7,101.7,101.6,101.61,7896420018.0
2008-04-09 20:15:00,101.62,101.63,101.56,101.61,7666150020.0
2008-04-09 20:20:00,101.62,101.63,101.61,101.63,6279060044.0
2008-04-09 20:25:00,101.62,101.64,101.55,101.61,8031500090.0
2008-04-09 20:30:00,101.62,101.66,101.59,101.62,8031500090.0
2008-04-09 20:35:00,101.61,101.7,101.6,101.68,7657920070.0
2008-04-09 20:40:00,101.68,101.7,101.65,101.65,9618929922.0
2008-04-09 20:45:00,101.66,101.71,101.65,101.68,8396684956.0
2008-04-09 20:50:00,101.68,101.7,101.59,101.6,9027855022.0
2008-04-09 20:55:00,101.59,101.69,101.58,101.69,5588195004.0
2008-04-09 21:00:00,101.68,101.72,101.66,101.69,3691325000.0
2008-04-09 21:05:00,101.69,101.72,101.66,101.67,6155894991.0
2008-04-09 21:10:00,101.67,101.69,101.61,101.69,8316785002.0
2008-04-09 21:15:00,101.69,101.76,101.66,101.76,8143164975.0
2008-04-09 21:20:00,101.77,101.77,101.71,101.71,8700800006.0
2008-04-09 21:25:00,101.71,101.73,101.68,101.68,7326869990.0
2008-04-09 21:30:00,101.68,101.73,101.68,101.7,8569585031.0
2008-04-09 21:35:00,101.7,101.82,101.69,101.815,9064959978.0
2008-04-09 21:40:00,101.815,101.82,101.77,101.79,6026249991.0
2008-04-09 21:45:00,101.79,101.81,101.77,101.77,6607215015.0
2008-04-09 21:50:00,101.77,101.78,101.73,101.73,4937500000.0
2008-04-09 21:55:00,101.73,101.78,101.72,101.77,5051960010.0
2008-04-09 22:00:00,101.77,101.81,101.76,101.78,2004609999.0
2008-04-09 22:05:00,101.78,101.87,101.78,101.84,2891255000.0
2008-04-09 22:10:00,101.84,101.87,101.82,101.82,2716324997.0
2008-04-09 22:15:00,101.82,101.84,101.79,101.83,3639664988.0
2008-04-09 22:20:00,101.83,101.84,101.81,101.83,3005624984.0
2008-04-09 22:25:00,101.83,101.84,101.81,101.82,2102099984.0
2008-04-09 22:30:00,101.82,101.85,101.81,101.81,3470599967.0
2008-04-09 22:35:00,101.81,101.83,101.78,101.78,3757699976.0
2008-04-09 22:40:00,101.78,101.82,101.78,101.815,2549325012.0
2008-04-09 22:45:00,101.815,101.82,101.78,101.795,235600000.0
2008-04-09 22:50:00,101.795,101.81,101.76,101.775,432899998.0
2008-04-09 22:55:00,101.78,101.805,101.77,101.785,580800000.0
2008-04-09 23:00:00,101.785,101.815,101.75,101.81,1379800000.0
2008-04-09 23:05:00,101.81,101.82,101.76,101.81,347900000.0
2008-04-09 23:10:00,101.81,101.83,101.8,101.81,194800000.0
2008-04-09 23:15:00,101.81,101.82,101.77,101.78,866100000.0
2008-04-09 23:20:00,101.78,101.785,101.77,101.775,671200000.0
2008-04-09 23:25:00,101.775,101.78,101.765,101.78,173500000.0
2008-04-09 23:30:00,101.78,101.78,101.69,101.735,532400000.0
2008-04-09 23:35:00,101.735,101.75,101.73,101.73,654100000.0
2008-04-09 23:40:00,101.735,101.75,101.71,101.71,864300000.0
2008-04-09 23:45:00,101.71,101.74,101.705,101.72,948700000.0
2008-04-09 23:50:00,101.72,101.72,101.665,101.685,1125800001.0
2008-04-09 23:55:00,101.68,101.71,101.68,101.71,653600000.0
2008-04-10 00:00:00,101.71,101.77,101.7,101.745,1556499997.0
2008-04-10 00:05:00,101.745,101.8,101.74,101.75,505300000.0
2008-04-10 00:10:00,101.75,101.88,101.75,101.865,2585100000.0
2008-04-10 00:15:00,101.865,101.88,101.84,101.84,663300000.0
2008-04-10 00:20:00,101.84,101.85,101.84,101.85,420900000.0
2008-04-10 00:25:00,101.85,101.85,101.83,101.83,473600000.0
2008-04-10 00:30:00,101.83,101.87,101.83,101.865,761600000.0
2008-04-10 00:35:00,101.865,101.9,101.84,101.85,892300000.0
2008-04-10 00:40:00,101.85,101.85,101.8,101.81,1507800000.0
2008-04-10 00:45:00,101.81,101.82,101.78,101.81,1859100000.0
2008-04-10 00:50:00,101.81,101.81,101.78,101.81,1525300000.0
2008-04-10 00:55:00,101.81,101.81,101.76,101.805,1483600000.0
2008-04-10 01:00:00,101.81,101.82,101.81,101.81,973000000.0
2008-04-10 01:05:00,101.81,101.86,101.8,101.84,1360900000.0
2008-04-10 01:10:00,101.84,101.85,101.81,101.82,2587100000.0
2008-04-10 01:15:00,101.82,101.83,101.82,101.83,612400000.0
2008-04-10 01:20:00,101.83,101.85,101.82,101.84,1513400000.0
2008-04-10 01:25:00,101.84,101.85,101.81,101.82,1777500000.0
2008-04-10 01:30:00,101.82,101.84,101.73,101.74,2196200001.0
2008-04-10 01:35:00,101.74,101.78,101.7,101.7,2267500000.0
2008-04-10 01:40:00,101.7,101.75,101.7,101.75,1894300000.0
2008-04-10 01:45:00,101.75,101.81,101.75,101.77,2948799999.0
2008-04-10 01:50:00,101.77,101.82,101.74,101.76,2509400000.0
2008-04-10 01:55:00,101.76,101.77,101.71,101.76,1532669008.0
2008-04-10 02:00:00,101.76,101.78,101.66,101.68,4647693505.0
2008-04-10 02:05:00,101.68,101.81,101.68,101.77,3662900000.0
2008-04-10 02:10:00,101.77,101.77,101.605,101.615,4108489678.0
2008-04-10 02:15:00,101.62,101.63,101.575,101.61,7549004559.0
2008-04-10 02:20:00,101.62,101.63,101.23,101.295,6386099998.0
2008-04-10 02:25:00,101.29,101.32,101.22,101.27,6384899993.0
2008-04-10 02:30:00,101.27,101.32,101.22,101.32,4016900003.0
2008-04-10 02:35:00,101.32,101.36,101.295,101.32,2891099999.0
2008-04-10 02:40:00,101.32,101.44,101.32,101.39,4939200000.0
2008-04-10 02:45:00,101.39,101.4,101.32,101.395,5272999987.0
2008-04-10 02:50:00,101.395,101.42,101.38,101.41,4166100008.0
2008-04-10 02:55:00,101.41,101.41,101.25,101.27,5582900001.0
2008-04-10 03:00:00,101.27,101.32,101.22,101.32,4774200001.0
2008-04-10 03:05:00,101.32,101.36,101.32,101.35,4180800000.0
2008-04-10 03:10:00,101.35,101.36,101.31,101.32,2699400000.0
2008-04-10 03:15:00,101.32,101.32,101.13,101.14,4832699998.0
2008-04-10 03:20:00,101.14,101.155,101.06,101.09,4395099997.0
2008-04-10 03:25:00,101.09,101.23,101.08,101.22,4897899999.0
2008-04-10 03:30:00,101.22,101.22,101.145,101.19,4845100000.0
2008-04-10 03:35:00,101.19,101.24,101.175,101.21,5294200000.0
2008-04-10 03:40:00,101.22,101.23,101.2,101.21,4387500000.0
2008-04-10 03:45:00,101.21,101.32,101.21,101.32,5901900001.0
2008-04-10 03:50:00,101.32,101.35,101.29,101.33,4574400001.0
2008-04-10 03:55:00,101.33,101.37,101.31,101.34,4442299999.0
2008-04-10 04:00:00,101.34,101.35,101.33,101.335,3685300001.0
2008-04-10 04:05:00,101.335,101.34,101.21,101.23,4002500003.0
2008-04-10 04:10:00,101.23,101.24,101.18,101.21,4078700001.0
2008-04-10 04:15:00,101.2,101.26,101.2,101.24,3090499999.0
2008-04-10 04:20:00,101.24,101.31,101.23,101.3,4078499997.0
2008-04-10 04:25:00,101.3,101.32,101.29,101.3,1890100000.0
2008-04-10 04:30:00,101.3,101.31,101.255,101.27,2274700000.0
2008-04-10 04:35:00,101.27,101.33,101.25,101.33,2143599999.0
2008-04-10 04:40:00,101.33,101.35,101.3,101.34,2833299999.0
2008-04-10 04:45:00,101.34,101.34,101.23,101.245,3023899999.0
2008-04-10 04:50:00,101.25,101.275,101.225,101.245,2794700000.0
2008-04-10 04:55:00,101.245,101.27,101.245,101.265,1347700000.0
2008-04-10 05:00:00,101.265,101.275,101.23,101.26,3041299993.0
2008-04-10 05:05:00,101.26,101.285,101.26,101.28,2095400000.0
2008-04-10 05:10:00,101.28,101.3,101.27,101.27,3287900000.0
2008-04-10 05:15:00,101.27,101.3,101.26,101.26,2791899997.0
2008-04-10 05:20:00,101.26,101.26,101.25,101.26,1036100000.0
2008-04-10 05:25:00,101.26,101.3,101.26,101.29,1127700000.0
2008-04-10 05:30:00,101.29,101.29,101.23,101.24,2962000000.0
2008-04-10 05:35:00,101.24,101.24,101.215,101.235,2115900000.0
2008-04-10 05:40:00,101.235,101.25,101.19,101.21,2270300000.0
2008-04-10 05:45:00,101.21,101.21,101.08,101.08,5494700017.0
2008-04-10 05:50:00,101.08,101.09,100.94,100.94,7022199993.0
2008-04-10 05:55:00,100.935,101.0,100.92,100.95,5255000000.0
2008-04-10 06:00:00,100.95,101.11,100.95,101.095,5866899995.0
2008-04-10 06:05:00,101.095,101.12,101.015,101.015,2449599999.0
2008-04-10 06:10:00,101.015,101.09,101.01,101.085,2074800001.0
2008-04-10 06:15:00,101.085,101.09,100.94,101.015,1912500000.0
2008-04-10 06:20:00,101.015,101.02,100.96,101.01,997000001.0
2008-04-10 06:25:00,101.01,101.02,100.94,100.99,1599399998.0
2008-04-10 06:30:00,100.99,101.015,100.86,100.89,4861799991.0
2008-04-10 06:35:00,100.89,100.92,100.86,100.91,5928899992.0
2008-04-10 06:40:00,100.91,101.005,100.89,100.945,2980000000.0
2008-04-10 06:45:00,100.945,100.95,100.87,100.95,3425200003.0
2008-04-10 06:50:00,100.95,100.975,100.92,100.95,2197800000.0
2008-04-10 06:55:00,100.95,101.03,100.95,100.98,3430900001.0
2008-04-10 07:00:00,100.98,101.005,100.95,100.95,3697500011.0
2008-04-10 07:05:00,100.95,100.99,100.94,100.96,6022800001.0
2008-04-10 07:10:00,100.96,101.03,100.96,101.025,4173600000.0
2008-04-10 07:15:00,101.025,101.03,101.0,101.02,4753200000.0
2008-04-10 07:20:00,101.02,101.08,101.015,101.045,2072200000.0
2008-04-10 07:25:00,101.045,101.09,101.0,101.055,2175200001.0
2008-04-10 07:30:00,101.055,101.06,101.0,101.0,1435099999.0
2008-04-10 07:35:00,101.0,101.03,100.98,101.0,2445273066.0
2008-04-10 07:40:00,101.0,101.01,100.955,100.98,3005999999.0
2008-04-10 07:45:00,100.97,100.98,100.915,100.915,3668000001.0
2008-04-10 07:50:00,100.915,100.94,100.78,100.865,5354200010.0
2008-04-10 07:55:00,100.865,100.87,100.72,100.8,5796399997.0
2008-04-10 08:00:00,100.8,100.92,100.73,100.88,3788246733.0
2008-04-10 08:05:00,100.885,100.93,100.865,100.88,953700000.0
2008-04-10 08:10:00,100.88,100.925,100.845,100.885,1257950000.0
2008-04-10 08:15:00,100.885,100.955,100.88,100.93,1730600001.0
2008-04-10 08:20:00,100.93,100.945,100.885,100.91,608400000.0
2008-04-10 08:25:00,100.91,100.98,100.86,100.91,935900000.0
2008-04-10 08:30:00,100.91,100.97,100.91,100.95,702000000.0
2008-04-10 08:35:00,100.95,101.11,100.95,101.085,1663899999.0
2008-04-10 08:40:00,101.085,101.12,101.07,101.105,1729700000.0
2008-04-10 08:45:00,101.105,101.11,100.99,101.005,977600000.0
2008-04-10 08:50:00,101.005,101.07,100.99,101.065,706800000.0
2008-04-10 08:55:00,101.065,101.19,101.05,101.18,1940300001.0
2008-04-10 09:00:00,101.18,101.18,101.09,101.13,1010500000.0
2008-04-10 09:05:00,101.13,101.23,101.12,101.185,875600000.0
2008-04-10 09:10:00,101.185,101.2,101.12,101.13,701300000.0
2008-04-10 09:15:00,101.13,101.135,101.035,101.07,1595100002.0
2008-04-10 09:20:00,101.07,101.1,101.06,101.065,1347600001.0
2008-04-10 09:25:00,101.07,101.095,101.035,101.075,1642299999.0
2008-04-10 09:30:00,101.075,101.125,101.07,101.085,773700000.0
2008-04-10 09:35:00,101.085,101.135,101.08,101.13,1934900007.0
2008-04-10 09:40:00,101.13,101.21,101.13,101.165,1938299999.0
2008-04-10 09:45:00,101.165,101.17,101.135,101.15,599800000.0
2008-04-10 09:50:00,101.15,101.21,101.085,101.1,1075430000.0
2008-04-10 09:55:00,101.1,101.11,101.03,101.03,1622184452.0
2008-04-10 10:00:00,101.03,101.04,100.93,101.02,712700000.0
2008-04-10 10:05:00,101.02,101.045,100.95,100.96,661800000.0
2008-04-10 10:10:00,100.96,100.98,100.87,100.87,945899997.0
2008-04-10 10:15:00,100.87,100.935,100.83,100.91,760900001.0
2008-04-10 10:20:00,100.91,100.91,100.83,100.86,779699999.0
2008-04-10 10:25:00,100.86,100.89,100.67,100.69,1111600000.0
2008-04-10 10:30:00,100.69,100.78,100.66,100.69,1690300001.0
2008-04-10 10:35:00,100.69,100.7,100.63,100.66,4188000004.0
2008-04-10 10:40:00,100.66,100.66,100.55,100.64,1647000001.0
2008-04-10 10:45:00,100.64,100.65,100.53,100.625,2841499998.0
2008-04-10 10:50:00,100.625,100.69,100.57,100.63,1599999999.0
2008-04-10 10:55:00,100.63,100.645,100.485,100.62,2403800003.0
2008-04-10 11:00:00,100.615,100.62,100.54,100.56,795500000.0
2008-04-10 11:05:00,100.56,100.635,100.515,100.59,1654800000.0
2008-04-10 11:10:00,100.59,100.59,100.355,100.39,1762400002.0
2008-04-10 11:15:00,100.39,100.51,100.39,100.475,1236029080.0
2008-04-10 11:20:00,100.475,100.49,100.375,100.395,1347262326.0
2008-04-10 11:25:00,100.395,100.405,100.275,100.335,2777400000.0
2008-04-10 11:30:00,100.325,100.39,100.275,100.38,2292900000.0
2008-04-10 11:35:00,100.38,100.395,100.315,100.34,949600000.0
2008-04-10 11:40:00,100.34,100.375,100.31,100.34,548000000.0
2008-04-10 11:45:00,100.335,100.39,100.335,100.38,751400000.0
2008-04-10 11:50:00,100.375,100.505,100.365,100.465,2344054568.0
2008-04-10 11:55:00,100.465,100.48,100.415,100.43,1387099999.0
2008-04-10 12:00:00,100.43,100.435,100.37,100.385,1009600001.0
2008-04-10 12:05:00,100.39,100.4,100.325,100.4,1032400000.0
2008-04-10 12:10:00,100.4,100.44,100.33,100.385,879300002.0
2008-04-10 12:15:00,100.39,100.39,100.3,100.35,785500000.0
2008-04-10 12:20:00,100.35,100.38,100.31,100.32,540100000.0
2008-04-10 12:25:00,100.32,100.345,100.3,100.315,517600000.0
2008-04-10 12:30:00,100.315,100.345,100.31,100.32,1034399999.0
2008-04-10 12:35:00,100.32,100.42,100.295,100.37,1753900002.0
2008-04-10 12:40:00,100.37,100.385,100.355,100.365,739300000.0
2008-04-10 12:45:00,100.365,100.405,100.35,100.36,1056200000.0
2008-04-10 12:50:00,100.36,100.425,100.315,100.42,1002600000.0
2008-04-10 12:55:00,100.42,100.53,100.405,100.49,945100000.0
2008-04-10 13:00:00,100.52,100.56,100.37,100.38,818300000.0
2008-04-10 13:05:00,100.38,100.41,100.28,100.33,778700000.0
2008-04-10 13:10:00,100.33,100.33,100.14,100.17,1057500000.0
2008-04-10 13:15:00,100.17,100.22,100.015,100.095,966675124.0
2008-04-10 13:20:00,100.095,100.19,100.08,100.19,1275700000.0
2008-04-10 13:25:00,100.19,100.2,100.125,100.17,656600000.0
2008-04-10 13:30:00,100.165,100.18,100.125,100.14,1319200000.0
2008-04-10 13:35:00,100.14,100.22,100.135,100.21,1173600000.0
2008-04-10 13:40:00,100.21,100.26,100.2,100.245,968000000.0
2008-04-10 13:45:00,100.245,100.27,100.16,100.25,876700000.0
2008-04-10 13:50:00,100.25,100.26,100.19,100.24,633100000.0
2008-04-10 13:55:00,100.24,100.36,100.235,100.33,874100000.0
2008-04-10 14:00:00,100.33,100.36,100.3,100.33,986099999.0
2008-04-10 14:05:00,100.33,100.34,100.255,100.255,919300000.0
2008-04-10 14:10:00,100.255,100.3,100.21,100.27,966800000.0
2008-04-10 14:15:00,100.27,100.32,100.22,100.24,1066600000.0
2008-04-10 14:20:00,100.24,100.265,100.17,100.235,2631800002.0
2008-04-10 14:25:00,100.235,100.33,100.195,100.33,2065099999.0
2008-04-10 14:30:00,100.31,100.38,100.2,100.34,1094800000.0
2008-04-10 14:35:00,100.34,100.39,100.29,100.335,1172700000.0
2008-04-10 14:40:00,100.335,100.4,100.335,100.39,917200000.0
2008-04-10 14:45:00,100.39,100.58,100.39,100.57,2796000000.0
2008-04-10 14:50:00,100.57,100.645,100.5,100.505,1480100000.0
2008-04-10 14:55:00,100.505,100.55,100.47,100.505,1549650000.0
2008-04-10 15:00:00,100.5,100.525,100.45,100.455,698000000.0
2008-04-10 15:05:00,100.455,100.55,100.455,100.48,868000000.0
2008-04-10 15:10:00,100.48,100.67,100.47,100.6,1280800000.0
2008-04-10 15:15:00,100.6,100.73,100.57,100.68,661800000.0
2008-04-10 15:20:00,100.68,100.69,100.635,100.65,763900000.0
2008-04-10 15:25:00,100.65,100.67,100.6,100.64,710200000.0
2008-04-10 15:30:00,100.645,100.69,100.62,100.64,957700000.0
2008-04-10 15:35:00,100.64,100.67,100.58,100.61,915900000.0
2008-04-10 15:40:00,100.61,100.7,100.57,100.635,843500000.0
2008-04-10 15:45:00,100.635,100.65,100.465,100.465,981899999.0
2008-04-10 15:50:00,100.47,100.56,100.42,100.525,737100000.0
2008-04-10 15:55:00,100.525,100.58,100.415,100.45,722800000.0
2008-04-10 16:00:00,100.44,100.525,100.415,100.43,823900000.0
2008-04-10 16:05:00,100.43,100.505,100.36,100.43,1062400000.0
2008-04-10 16:10:00,100.43,100.48,100.41,100.44,1006600000.0
2008-04-10 16:15:00,100.44,100.48,100.425,100.45,672200000.0
2008-04-10 16:20:00,100.45,100.6,100.43,100.57,891300000.0
2008-04-10 16:25:00,100.57,100.63,100.57,100.62,756200000.0
2008-04-10 16:30:00,100.62,100.66,100.535,100.54,819100000.0
2008-04-10 16:35:00,100.54,100.58,100.48,100.575,817800000.0
2008-04-10 16:40:00,100.575,100.735,100.57,100.72,961600000.0
2008-04-10 16:45:00,100.72,100.77,100.7,100.76,845300000.0
2008-04-10 16:50:00,100.76,100.855,100.76,100.84,2554400000.0
2008-04-10 16:55:00,100.84,101.04,100.835,100.98,1601600000.0
2008-04-10 17:00:00,100.98,101.0,100.9,100.94,944527865.0
2008-04-10 17:05:00,100.94,101.16,100.94,101.13,875950000.0
2008-04-10 17:10:00,101.13,101.235,101.125,101.17,1282400000.0
2008-04-10 17:15:00,101.17,101.44,101.14,101.41,1754600000.0
2008-04-10 17:20:00,101.41,101.44,101.32,101.32,896499999.0
2008-04-10 17:25:00,101.32,101.33,101.21,101.225,717400000.0
2008-04-10 17:30:00,101.23,101.385,101.2,101.37,1152500000.0
2008-04-10 17:35:00,101.37,101.415,101.29,101.35,1446000000.0
2008-04-10 17:40:00,101.35,101.65,101.33,101.635,915100000.0
2008-04-10 17:45:00,101.635,101.73,101.62,101.67,1726999999.0
2008-04-10 17:50:00,101.67,101.77,101.62,101.71,1462400000.0
2008-04-10 17:55:00,101.71,101.76,101.69,101.715,1057200000.0
2008-04-10 18:00:00,101.715,101.79,101.695,101.73,805400000.0
2008-04-10 18:05:00,101.73,101.74,101.66,101.67,626400000.0
2008-04-10 18:10:00,101.67,101.68,101.595,101.63,637800000.0
2008-04-10 18:15:00,101.63,101.68,101.6,101.65,856000000.0
2008-04-10 18:20:00,101.65,101.695,101.65,101.68,810400000.0
2008-04-10 18:25:00,101.68,101.68,101.61,101.64,551700000.0
2008-04-10 18:30:00,101.64,101.8,101.625,101.785,719000000.0
2008-04-10 18:35:00,101.785,102.045,101.775,101.99,673500000.0
2008-04-10 18:40:00,101.99,102.02,101.94,102.01,606900000.0
2008-04-10 18:45:00,102.01,102.01,101.82,101.83,576800000.0
2008-04-10 18:50:00,101.83,101.83,101.77,101.81,565900000.0
2008-04-10 18:55:00,101.81,101.84,101.76,101.765,462600000.0
2008-04-10 19:00:00,101.765,101.82,101.76,101.78,406300000.0
2008-04-10 19:05:00,101.78,101.84,101.775,101.82,406300000.0
2008-04-10 19:10:00,101.82,101.88,101.81,101.85,499700000.0
2008-04-10 19:15:00,101.85,101.85,101.76,101.785,325800000.0
2008-04-10 19:20:00,101.785,101.81,101.765,101.79,314000000.0
2008-04-10 19:25:00,101.79,101.86,101.79,101.8,468600000.0
2008-04-10 19:30:00,101.8,101.88,101.78,101.87,443400000.0
2008-04-10 19:35:00,101.87,101.93,101.84,101.9,513900000.0
2008-04-10 19:40:00,101.9,101.97,101.89,101.94,587500000.0
2008-04-10 19:45:00,101.94,102.02,101.935,101.99,611900000.0
2008-04-10 19:50:00,101.99,102.03,101.9,101.9,1156900000.0
2008-04-10 19:55:00,101.9,101.96,101.87,101.88,811900000.0
2008-04-10 20:00:00,101.88,101.905,101.815,101.84,724900000.0
2008-04-10 20:05:00,101.84,101.88,101.84,101.875,866400000.0
2008-04-10 20:10:00,101.875,101.91,101.86,101.9,481400000.0
2008-04-10 20:15:00,101.9,101.905,101.84,101.87,388000000.0
2008-04-10 20:20:00,101.87,101.88,101.7,101.71,588200000.0
2008-04-10 20:25:00,101.71,101.725,101.615,101.71,818050000.0
2008-04-10 20:30:00,101.71,101.71,101.58,101.69,6973392422.0
2008-04-10 20:35:00,101.7,101.82,101.7,101.76,6961309991.0
2008-04-10 20:40:00,101.76,101.8,101.68,101.78,9098991324.0
2008-04-10 20:45:00,101.78,101.8,101.71,101.76,7168320043.0
2008-04-10 20:50:00,101.76,101.81,101.73,101.81,5852939977.0
2008-04-10 20:55:00,101.81,101.89,101.75,101.87,7987819989.0
2008-04-10 21:00:00,101.87,101.89,101.8,101.81,4482509994.0
2008-04-10 21:05:00,101.81,101.87,101.81,101.87,5983859965.0
2008-04-10 21:10:00,101.87,101.87,101.78,101.8,5802490020.0
2008-04-10 21:15:00,101.8,101.84,101.79,101.81,4864700029.0
2008-04-10 21:20:00,101.81,101.84,101.8,101.83,5087600012.0
2008-04-10 21:25:00,101.83,101.86,101.79,101.85,4940199999.0
2008-04-10 21:30:00,101.85,101.85,101.67,101.69,7311499998.0
2008-04-10 21:35:00,101.69,101.74,101.69,101.73,5662600016.0
2008-04-10 21:40:00,101.73,101.75,101.67,101.68,5920500021.0
2008-04-10 21:45:00,101.68,101.7,101.65,101.7,4500500003.0
2008-04-10 21:50:00,101.7,101.78,101.69,101.77,5158099984.0
2008-04-10 21:55:00,101.77,101.81,101.77,101.81,3375800001.0
2008-04-10 22:00:00,101.81,101.835,101.8,101.835,2009961998.0
2008-04-10 22:05:00,101.835,101.92,101.81,101.9,4041699201.0
2008-04-10 22:10:00,101.9,101.92,101.87,101.89,3075800004.0
2008-04-10 22:15:00,101.89,101.92,101.88,101.92,3291999997.0
2008-04-10 22:20:00,101.92,101.93,101.9,101.92,2913600001.0
2008-04-10 22:25:00,101.92,101.95,101.91,101.92,2057599999.0
2008-04-10 22:30:00,101.92,101.94,101.905,101.905,1456400000.0
2008-04-10 22:35:00,101.905,101.955,101.905,101.945,2997699999.0
2008-04-10 22:40:00,101.945,101.975,101.935,101.945,1120999994.0
2008-04-10 22:45:00,101.945,101.99,101.935,101.935,591000000.0
2008-04-10 22:50:00,101.935,101.97,101.935,101.945,294100000.0
2008-04-10 22:55:00,101.945,101.96,101.93,101.93,255000000.0
2008-04-10 23:00:00,101.93,101.93,101.85,101.855,393600000.0
2008-04-10 23:05:00,101.855,101.88,101.81,101.86,727300000.0
2008-04-10 23:10:00,101.86,101.87,101.845,101.845,98400000.0
2008-04-10 23:15:00,101.845,101.85,101.8,101.82,451800000.0
2008-04-10 23:20:00,101.82,101.82,101.77,101.78,377100000.0
2008-04-10 23:25:00,101.78,101.78,101.745,101.745,243800000.0
2008-04-10 23:30:00,101.745,101.775,101.745,101.75,585600000.0
2008-04-10 23:35:00,101.75,101.77,101.75,101.755,261000000.0
2008-04-10 23:40:00,101.755,101.755,101.75,101.75,629000000.0
2008-04-10 23:45:00,101.75,101.75,101.75,101.75,194500000.0
2008-04-10 23:50:00,101.75,101.755,101.75,101.75,248400000.0
2008-04-10 23:55:00,101.75,101.765,101.75,101.75,517100000.0
2008-04-11 00:00:00,101.75,101.79,101.75,101.77,2280299999.0
2008-04-11 00:05:00,101.77,101.81,101.76,101.78,1354099995.0
2008-04-11 00:10:00,101.78,101.84,101.78,101.81,2192199998.0
2008-04-11 00:15:00,101.81,101.82,101.75,101.79,2713499986.0
2008-04-11 00:20:00,101.79,101.8,101.78,101.78,438400000.0
2008-04-11 00:25:00,101.78,101.78,101.76,101.77,246500000.0
2008-04-11 00:30:00,101.77,101.78,101.77,101.78,662400000.0
2008-04-11 00:35:00,101.78,101.79,101.75,101.75,475900000.0
2008-04-11 00:40:00,101.75,101.8,101.75,101.78,1041000000.0
2008-04-11 00:45:00,101.78,101.8,101.77,101.78,1673599998.0
2008-04-11 00:50:00,101.78,102.045,101.78,102.045,2661600012.0
2008-04-11 00:55:00,102.045,102.13,102.015,102.08,2202399999.0
2008-04-11 01:00:00,102.06,102.1,102.02,102.03,3125899999.0
2008-04-11 01:05:00,102.04,102.04,101.94,101.945,3349000000.0
2008-04-11 01:10:00,101.945,101.965,101.88,101.91,2507300000.0
2008-04-11 01:15:00,101.91,101.91,101.85,101.9,1319400006.0
2008-04-11 01:20:00,101.9,101.9,101.88,101.88,702200000.0
2008-04-11 01:25:00,101.88,101.88,101.83,101.84,767800000.0
2008-04-11 01:30:00,101.84,101.88,101.83,101.87,988300000.0
2008-04-11 01:35:00,101.87,101.89,101.87,101.87,868200000.0
2008-04-11 01:40:00,101.87,101.88,101.81,101.83,1694800000.0
2008-04-11 01:45:00,101.83,101.83,101.74,101.765,2536800000.0
2008-04-11 01:50:00,101.765,101.785,101.73,101.73,1158900000.0
2008-04-11 01:55:00,101.73,101.73,101.57,101.68,4737239997.0
2008-04-11 02:00:00,101.68,101.83,101.68,101.8,5751780010.0
2008-04-11 02:05:00,101.805,101.825,101.8,101.81,3428299999.0
2008-04-11 02:10:00,101.81,101.81,101.73,101.73,3502300009.0
2008-04-11 02:15:00,101.73,101.73,101.67,101.675,2450300000.0
2008-04-11 02:20:00,101.675,101.73,101.67,101.72,2476499998.0
2008-04-11 02:25:00,101.72,101.76,101.69,101.755,2888449999.0
2008-04-11 02:30:00,101.755,101.87,101.755,101.86,2953200001.0
2008-04-11 02:35:00,101.86,101.86,101.81,101.86,1891199999.0
2008-04-11 02:40:00,101.86,101.92,101.85,101.875,4435200000.0
2008-04-11 02:45:00,101.87,101.88,101.855,101.865,2924099999.0
2008-04-11 02:50:00,101.865,101.9,101.86,101.885,2255200000.0
2008-04-11 02:55:00,101.89,101.965,101.87,101.935,3422700000.0
2008-04-11 03:00:00,101.94,101.96,101.85,101.85,3921599997.0
2008-04-11 03:05:00,101.855,101.91,101.855,101.885,1078400000.0
2008-04-11 03:10:00,101.885,101.92,101.885,101.89,866100000.0
2008-04-11 03:15:00,101.89,101.945,101.88,101.945,1390899995.0
2008-04-11 03:20:00,101.945,101.945,101.92,101.94,1190200000.0
2008-04-11 03:25:00,101.94,102.0,101.94,101.98,864000000.0
2008-04-11 03:30:00,101.98,102.02,101.98,102.01,120400000.0
2008-04-11 03:35:00,102.01,102.02,102.0,102.015,149400000.0
2008-04-11 03:40:00,102.015,102.12,102.01,102.105,548400000.0
2008-04-11 03:45:00,102.105,102.27,102.1,102.22,1216300000.0
2008-04-11 03:50:00,102.22,102.23,102.135,102.145,2451000000.0
2008-04-11 03:55:00,102.145,102.145,102.045,102.1,3406800000.0
2008-04-11 04:00:00,102.105,102.125,102.05,102.06,2385600000.0
2008-04-11 04:05:00,102.05,102.09,102.04,102.05,2567700000.0
2008-04-11 04:10:00,102.055,102.1,102.05,102.09,2156499999.0
2008-04-11 04:15:00,102.09,102.185,102.09,102.16,3831899998.0
2008-04-11 04:20:00,102.16,102.165,102.07,102.07,2775400002.0
2008-04-11 04:25:00,102.07,102.11,102.03,102.03,3947199993.0
2008-04-11 04:30:00,102.03,102.085,102.02,102.04,1804500003.0
2008-04-11 04:35:00,102.04,102.04,101.95,101.98,4034500003.0
2008-04-11 04:40:00,101.98,102.03,101.98,102.03,2140499999.0
2008-04-11 04:45:00,102.03,102.04,102.01,102.02,2012300007.0
2008-04-11 04:50:00,102.02,102.03,102.0,102.025,1715600002.0
2008-04-11 04:55:00,102.025,102.04,102.02,102.025,834000001.0
2008-04-11 05:00:00,102.02,102.03,102.0,102.0,1435600000.0
2008-04-11 05:05:00,102.0,102.0,101.96,101.97,1830600000.0
2008-04-11 05:10:00,101.97,102.0,101.9,101.91,3540500004.0
2008-04-11 05:15:00,101.91,101.92,101.88,101.89,2881799998.0
2008-04-11 05:20:00,101.89,101.93,101.88,101.93,2526799997.0
2008-04-11 05:25:00,101.93,101.95,101.915,101.93,1742800001.0
2008-04-11 05:30:00,101.93,101.99,101.93,101.96,2151100000.0
2008-04-11 05:35:00,101.96,102.04,101.96,102.03,2670900001.0
2008-04-11 05:40:00,102.03,102.03,101.925,101.93,2114500000.0
2008-04-11 05:45:00,101.93,101.93,101.895,101.93,2086399999.0
2008-04-11 05:50:00,101.93,101.98,101.93,101.98,2370100001.0
2008-04-11 05:55:00,101.98,102.01,101.98,101.99,504200000.0
2008-04-11 06:00:00,101.99,101.99,101.955,101.96,205600000.0
2008-04-11 06:05:00,101.96,101.99,101.95,101.985,679000000.0
2008-04-11 06:10:00,101.985,102.03,101.975,102.02,868400000.0
2008-04-11 06:15:00,102.025,102.05,102.02,102.05,598700000.0
2008-04-11 06:20:00,102.05,102.08,102.04,102.07,649300000.0
2008-04-11 06:25:00,102.07,102.07,102.05,102.06,403500000.0
2008-04-11 06:30:00,102.06,102.065,102.025,102.03,195300000.0
2008-04-11 06:35:00,102.03,102.055,102.03,102.04,119600000.0
2008-04-11 06:40:00,102.04,102.06,102.035,102.05,199600000.0
2008-04-11 06:45:00,102.05,102.05,102.03,102.03,113300000.0
2008-04-11 06:50:00,102.03,102.06,102.03,102.045,315100000.0
2008-04-11 06:55:00,102.045,102.11,102.045,102.08,338100000.0
2008-04-11 07:00:00,102.08,102.14,102.08,102.12,637800000.0
2008-04-11 07:05:00,102.12,102.12,102.06,102.07,453000000.0
2008-04-11 07:10:00,102.07,102.07,101.945,102.01,949600000.0
2008-04-11 07:15:00,102.01,102.095,102.01,102.075,1125598965.0
2008-04-11 07:20:00,102.075,102.14,102.07,102.14,658700000.0
2008-04-11 07:25:00,102.14,102.22,102.125,102.21,1002200000.0
2008-04-11 07:30:00,102.21,102.23,102.105,102.145,1188200000.0
2008-04-11 07:35:00,102.145,102.2,102.14,102.175,860700000.0
2008-04-11 07:40:00,102.175,102.195,102.07,102.08,1239000000.0
2008-04-11 07:45:00,102.08,102.09,102.005,102.005,1267900001.0
2008-04-11 07:50:00,102.005,102.03,101.955,101.985,1053900000.0
2008-04-11 07:55:00,101.985,102.05,101.95,102.05,722400000.0
2008-04-11 08:00:00,102.05,102.075,101.99,102.05,851600000.0
2008-04-11 08:05:00,102.05,102.1,102.02,102.035,1355900000.0
2008-04-11 08:10:00,102.035,102.035,101.96,101.98,1420600000.0
2008-04-11 08:15:00,101.98,102.01,101.92,101.965,1074200000.0
2008-04-11 08:20:00,101.96,101.97,101.855,101.89,2192400001.0
2008-04-11 08:25:00,101.89,101.98,101.89,101.94,1145100000.0
2008-04-11 08:30:00,101.945,102.01,101.92,102.0,1060052597.0
2008-04-11 08:35:00,102.0,102.045,101.99,102.035,734800000.0
2008-04-11 08:40:00,102.035,102.12,102.035,102.095,1048900000.0
2008-04-11 08:45:00,102.1,102.11,101.935,101.97,1057900000.0
2008-04-11 08:50:00,101.97,102.0,101.915,101.975,1160800000.0
2008-04-11 08:55:00,101.975,101.98,101.84,101.86,1158000000.0
2008-04-11 09:00:00,101.86,101.895,101.77,101.86,2305099998.0
2008-04-11 09:05:00,101.865,101.885,101.8,101.815,1509300000.0
2008-04-11 09:10:00,101.815,101.82,101.65,101.73,2326100000.0
2008-04-11 09:15:00,101.73,101.79,101.72,101.775,1042000000.0
2008-04-11 09:20:00,101.77,101.81,101.705,101.73,942300000.0
2008-04-11 09:25:00,101.73,101.75,101.66,101.675,976500000.0
2008-04-11 09:30:00,101.675,101.69,101.56,101.57,1382300000.0
2008-04-11 09:35:00,101.57,101.66,101.57,101.635,1218699998.0
2008-04-11 09:40:00,101.635,101.635,101.53,101.595,1297900000.0
2008-04-11 09:45:00,101.595,101.72,101.595,101.71,1261400000.0
2008-04-11 09:50:00,101.715,101.795,101.71,101.77,1155800000.0
2008-04-11 09:55:00,101.77,101.8,101.73,101.8,1239300000.0
2008-04-11 10:00:00,101.8,101.85,101.77,101.84,1278500000.0
2008-04-11 10:05:00,101.84,101.935,101.84,101.89,1416500000.0
2008-04-11 10:10:00,101.89,101.91,101.85,101.875,1263400000.0
2008-04-11 10:15:00,101.875,101.885,101.86,101.88,1065700000.0
2008-04-11 10:20:00,101.88,101.88,101.83,101.84,1139800000.0
2008-04-11 10:25:00,101.84,101.85,101.8,101.835,1142500000.0
2008-04-11 10:30:00,101.835,101.84,101.79,101.79,1133200000.0
2008-04-11 10:35:00,101.79,101.87,101.79,101.82,962299999.0
2008-04-11 10:40:00,101.82,101.85,101.805,101.845,679200000.0
2008-04-11 10:45:00,101.845,101.845,101.805,101.82,963700000.0
2008-04-11 10:50:00,101.82,101.825,101.77,101.79,1160000000.0
2008-04-11 10:55:00,101.79,101.8,101.7,101.735,2200350004.0
2008-04-11 11:00:00,101.735,101.77,101.73,101.75,683400000.0
2008-04-11 11:05:00,101.75,101.77,101.725,101.765,681100000.0
2008-04-11 11:10:00,101.765,101.82,101.765,101.8,744299999.0
2008-04-11 11:15:00,101.8,101.88,101.8,101.88,834300000.0
2008-04-11 11:20:00,101.88,101.895,101.85,101.875,1151500000.0
2008-04-11 11:25:00,101.875,101.925,101.87,101.92,796200000.0
2008-04-11 11:30:00,101.92,101.93,101.86,101.88,896400000.0
2008-04-11 11:35:00,101.88,101.925,101.87,101.89,662800000.0
2008-04-11 11:40:00,101.89,101.91,101.88,101.88,495600000.0
2008-04-11 11:45:00,101.88,101.9,101.875,101.89,547300000.0
2008-04-11 11:50:00,101.89,101.9,101.85,101.885,655500000.0
2008-04-11 11:55:00,101.885,101.96,101.88,101.94,682300000.0
2008-04-11 12:00:00,101.94,101.985,101.94,101.98,850050000.0
2008-04-11 12:05:00,101.98,101.99,101.935,101.99,622350000.0
2008-04-11 12:10:00,101.99,102.04,101.96,102.03,629300000.0
2008-04-11 12:15:00,102.03,102.04,101.95,101.985,582600000.0
2008-04-11 12:20:00,101.985,102.015,101.955,101.985,500000000.0
2008-04-11 12:25:00,101.985,102.02,101.95,101.985,572600000.0
2008-04-11 12:30:00,101.985,101.99,101.67,101.7,1240900000.0
2008-04-11 12:35:00,101.7,101.715,101.575,101.58,1334600001.0
2008-04-11 12:40:00,101.58,101.58,101.39,101.42,1536100000.0
2008-04-11 12:45:00,101.42,101.49,101.33,101.35,1350300000.0
2008-04-11 12:50:00,101.345,101.37,101.255,101.3,1392599996.0
2008-04-11 12:55:00,101.305,101.505,101.305,101.45,1653800000.0
2008-04-11 13:00:00,101.45,101.45,101.305,101.31,1291200000.0
2008-04-11 13:05:00,101.31,101.4,101.28,101.38,1341100000.0
2008-04-11 13:10:00,101.38,101.4,101.135,101.16,1622750000.0
2008-04-11 13:15:00,101.16,101.21,101.075,101.11,2469699999.0
2008-04-11 13:20:00,101.12,101.14,100.99,101.075,1694200002.0
2008-04-11 13:25:00,101.085,101.11,100.955,101.03,1500500000.0
2008-04-11 13:30:00,101.04,101.23,101.02,101.14,1393900000.0
2008-04-11 13:35:00,101.14,101.26,101.085,101.225,1245000000.0
2008-04-11 13:40:00,101.22,101.29,101.21,101.255,1385000000.0
2008-04-11 13:45:00,101.255,101.27,101.105,101.2,1254300000.0
2008-04-11 13:50:00,101.195,101.22,101.125,101.17,946400000.0
2008-04-11 13:55:00,101.17,101.17,101.1,101.14,864800000.0
2008-04-11 14:00:00,101.14,101.15,100.985,101.095,1588900002.0
2008-04-11 14:05:00,101.095,101.1,101.02,101.045,869300000.0
2008-04-11 14:10:00,101.045,101.05,100.925,100.945,2505000001.0
2008-04-11 14:15:00,100.94,100.95,100.845,100.845,2367500021.0
2008-04-11 14:20:00,100.845,100.895,100.81,100.89,1258400000.0
2008-04-11 14:25:00,100.89,100.965,100.87,100.925,1076000000.0
2008-04-11 14:30:00,100.925,101.15,100.905,101.14,1648300000.0
2008-04-11 14:35:00,101.15,101.205,101.09,101.105,1905200000.0
2008-04-11 14:40:00,101.105,101.105,101.01,101.065,1264900000.0
2008-04-11 14:45:00,101.065,101.075,101.04,101.055,666600000.0
2008-04-11 14:50:00,101.055,101.07,101.01,101.015,819400000.0
2008-04-11 14:55:00,101.015,101.125,101.01,101.11,918900000.0
2008-04-11 15:00:00,101.115,101.13,101.075,101.105,753200000.0
2008-04-11 15:05:00,101.105,101.14,101.015,101.025,1156999999.0
2008-04-11 15:10:00,101.025,101.09,101.01,101.025,1412900000.0
2008-04-11 15:15:00,101.02,101.08,100.975,101.02,1253900000.0
2008-04-11 15:20:00,101.02,101.03,100.92,100.97,1318700000.0
2008-04-11 15:25:00,100.97,100.99,100.93,100.955,875600000.0
2008-04-11 15:30:00,100.955,100.99,100.885,100.885,1564800000.0
2008-04-11 15:35:00,100.885,100.985,100.825,100.86,1599000000.0
2008-04-11 15:40:00,100.86,100.97,100.85,100.885,1398800000.0
2008-04-11 15:45:00,100.885,101.01,100.84,100.98,1600300000.0
2008-04-11 15:50:00,100.98,101.06,100.975,101.04,1160100000.0
2008-04-11 15:55:00,101.04,101.04,100.86,100.93,2110700000.0
2008-04-11 16:00:00,100.93,100.945,100.755,100.83,1361700000.0
2008-04-11 16:05:00,100.83,100.855,100.65,100.675,1505100000.0
2008-04-11 16:10:00,100.675,100.785,100.645,100.745,2228000000.0
2008-04-11 16:15:00,100.745,100.87,100.73,100.83,1402900000.0
2008-04-11 16:20:00,100.83,100.96,100.83,100.945,1333000000.0
2008-04-11 16:25:00,100.945,100.97,100.875,100.905,1450900000.0
2008-04-11 16:30:00,100.905,100.97,100.83,100.84,1283500000.0
2008-04-11 16:35:00,100.84,100.89,100.815,100.88,1226600000.0
2008-04-11 16:40:00,100.875,101.03,100.87,100.97,2119400000.0
2008-04-11 16:45:00,100.97,101.22,100.97,101.19,1192300000.0
2008-04-11 16:50:00,101.19,101.23,101.125,101.165,1234300000.0
2008-04-11 16:55:00,101.17,101.17,101.045,101.095,1356200000.0
2008-04-11 17:00:00,101.1,101.12,100.87,100.87,1322600000.0
2008-04-11 17:05:00,100.87,100.915,100.84,100.91,1442800000.0
2008-04-11 17:10:00,100.91,100.93,100.88,100.91,1331000000.0
2008-04-11 17:15:00,100.91,100.92,100.79,100.855,1602700000.0
2008-04-11 17:20:00,100.855,100.95,100.85,100.885,1168800000.0
2008-04-11 17:25:00,100.885,100.925,100.86,100.86,816300000.0
2008-04-11 17:30:00,100.86,100.89,100.82,100.875,914600000.0
2008-04-11 17:35:00,100.875,100.95,100.87,100.945,702700000.0
2008-04-11 17:40:00,100.945,101.01,100.945,101.0,790800000.0
2008-04-11 17:45:00,101.0,101.08,100.985,101.035,958100000.0
2008-04-11 17:50:00,101.035,101.035,100.935,100.955,960600000.0
2008-04-11 17:55:00,100.955,101.105,100.95,101.105,921800000.0
2008-04-11 18:00:00,101.105,101.16,101.08,101.09,1016700000.0
2008-04-11 18:05:00,101.09,101.095,100.94,100.98,1003700000.0
2008-04-11 18:10:00,100.98,101.0,100.93,100.945,682000000.0
2008-04-11 18:15:00,100.945,100.96,100.865,100.925,832100000.0
2008-04-11 18:20:00,100.925,100.93,100.86,100.875,1004000000.0
2008-04-11 18:25:00,100.875,100.9,100.83,100.87,1775900002.0
2008-04-11 18:30:00,100.87,100.925,100.855,100.865,753700000.0
2008-04-11 18:35:00,100.865,100.945,100.865,100.94,700100000.0
2008-04-11 18:40:00,100.94,100.96,100.905,100.925,736900000.0
2008-04-11 18:45:00,100.925,100.96,100.92,100.95,627200000.0
2008-04-11 18:50:00,100.95,100.97,100.95,100.96,668000000.0
2008-04-11 18:55:00,100.96,101.04,100.96,101.035,649800000.0
2008-04-11 19:00:00,101.035,101.045,100.97,101.015,511300000.0
2008-04-11 19:05:00,101.015,101.095,100.99,101.095,434600000.0
2008-04-11 19:10:00,101.11,101.11,101.05,101.085,693600000.0
2008-04-11 19:15:00,101.09,101.15,101.08,101.115,511600000.0
2008-04-11 19:20:00,101.115,101.115,101.01,101.045,813000000.0
2008-04-11 19:25:00,101.045,101.05,100.96,100.975,812900000.0
2008-04-11 19:30:00,100.975,100.98,100.92,100.935,563600000.0
2008-04-11 19:35:00,100.935,100.94,100.865,100.915,754000000.0
2008-04-11 19:40:00,100.915,100.96,100.915,100.915,538800000.0
2008-04-11 19:45:00,100.915,100.955,100.9,100.915,706600000.0
2008-04-11 19:50:00,100.915,100.935,100.88,100.895,531700000.0
2008-04-11 19:55:00,100.895,100.97,100.815,100.94,835600000.0
2008-04-11 20:00:00,100.94,100.96,100.925,100.925,515000000.0
2008-04-11 20:05:00,100.925,101.0,100.92,100.98,609400000.0
2008-04-11 20:10:00,100.98,100.98,100.9,100.91,749900000.0
2008-04-11 20:15:00,100.91,100.91,100.83,100.86,705199999.0
2008-04-11 20:20:00,100.86,100.88,100.84,100.85,526000000.0
2008-04-11 20:25:00,100.85,100.895,100.83,100.875,385099999.0
2008-04-11 20:30:00,100.875,100.91,100.875,100.89,268700000.0
2008-04-11 20:35:00,100.89,100.9,100.86,100.87,386400000.0
2008-04-11 20:40:00,100.87,100.875,100.73,100.79,717800000.0
2008-04-11 20:45:00,100.79,100.82,100.77,100.79,658900000.0
2008-04-11 20:50:00,100.79,100.9,100.79,100.89,1098400000.0
2008-04-11 20:55:00,100.89,100.9,100.8,100.845,3108316856.0
2008-04-11 21:00:00,100.845,100.87,100.8,100.85,2159900000.0
2008-04-11 21:05:00,100.85,100.89,100.84,100.85,3205400000.0
2008-04-11 21:10:00,100.85,100.89,100.83,100.84,1977500000.0
2008-04-11 21:15:00,100.84,100.91,100.83,100.895,1719100000.0
2008-04-11 21:20:00,100.89,100.9,100.85,100.86,1831000000.0
2008-04-11 21:25:00,100.86,100.91,100.84,100.85,2618900000.0
2008-04-11 21:30:00,100.85,100.85,100.755,100.835,2290600000.0
2008-04-11 21:35:00,100.835,100.84,100.76,100.77,1763400000.0
2008-04-11 21:40:00,100.77,100.77,100.7,100.705,1525152280.0
2008-04-11 21:45:00,100.705,100.73,100.7,100.72,1549800000.0
2008-04-11 21:50:00,100.72,100.9,100.72,100.84,1582700000.0
2008-04-11 21:55:00,100.84,100.875,100.81,100.855,961500000.0
2008-04-11 22:00:00,100.855,100.91,100.85,100.91,1152000000.0
2008-04-11 22:05:00,100.91,100.91,100.88,100.88,696300000.0
2008-04-11 22:10:00,100.88,100.88,100.82,100.83,853300000.0
2008-04-11 22:15:00,100.83,100.865,100.83,100.83,1818699997.0
2008-04-11 22:20:00,100.83,100.96,100.83,100.94,1263200000.0
2008-04-11 22:25:00,100.94,100.98,100.88,100.91,1411300000.0
2008-04-11 22:30:00,100.91,100.91,100.85,100.88,1691400000.0
2008-04-11 22:35:00,100.88,100.91,100.87,100.9,1436800000.0
2008-04-11 22:40:00,100.9,100.95,100.9,100.91,1212400000.0
2008-04-11 22:45:00,100.91,100.92,100.88,100.91,795200000.0
2008-04-11 22:50:00,100.91,100.94,100.89,100.9,689600000.0
2008-04-11 22:55:00,100.9,101.01,100.895,100.895,1644100000.0
2008-04-13 23:05:00,101.38,101.41,101.38,101.39,3744800000.0
2008-04-13 23:10:00,101.39,101.4,101.29,101.31,3580800000.0
2008-04-13 23:15:00,101.31,101.31,101.29,101.3,1598400000.0
2008-04-13 23:20:00,101.3,101.3,101.24,101.28,1312800000.0
2008-04-13 23:25:00,101.28,101.29,101.28,101.29,448800000.0
2008-04-13 23:30:00,101.29,101.3,101.275,101.28,1073400000.0
2008-04-13 23:35:00,101.28,101.29,101.25,101.27,960800000.0
2008-04-13 23:40:00,101.27,101.31,101.26,101.27,1537600000.0
2008-04-13 23:45:00,101.27,101.27,101.26,101.27,868800000.0
2008-04-13 23:50:00,101.26,101.29,101.25,101.27,1720400000.0
2008-04-13 23:55:00,101.27,101.27,101.24,101.24,692400000.0
2008-04-14 00:00:00,101.24,101.26,101.24,101.24,1184000002.0
2008-04-14 00:05:00,101.24,101.25,101.2,101.22,1082300000.0
2008-04-14 00:10:00,101.22,101.25,101.22,101.24,501900000.0
2008-04-14 00:15:00,101.24,101.25,101.23,101.24,225700000.0
2008-04-14 00:20:00,101.24,101.25,101.24,101.24,282500000.0
2008-04-14 00:25:00,101.24,101.24,101.1,101.105,1272099999.0
2008-04-14 00:30:00,101.105,101.15,101.08,101.12,813799998.0
2008-04-14 00:35:00,101.12,101.26,101.12,101.26,1234000000.0
2008-04-14 00:40:00,101.26,101.38,101.25,101.34,2134499998.0
2008-04-14 00:45:00,101.33,101.36,101.27,101.3,2153799997.0
2008-04-14 00:50:00,101.3,101.31,101.25,101.27,2330299999.0
2008-04-14 00:55:00,101.27,101.29,101.19,101.22,2044200000.0
2008-04-14 01:00:00,101.22,101.27,101.18,101.205,2358400000.0
2008-04-14 01:05:00,101.205,101.22,101.15,101.17,2654199998.0
2008-04-14 01:10:00,101.17,101.24,101.15,101.22,3654300001.0
2008-04-14 01:15:00,101.22,101.22,101.185,101.22,1305600000.0
2008-04-14 01:20:00,101.22,101.26,101.2,101.26,1392800000.0
2008-04-14 01:25:00,101.26,101.28,101.25,101.26,1253600000.0
2008-04-14 01:30:00,101.26,101.27,101.24,101.24,1367000000.0
2008-04-14 01:35:00,101.24,101.25,101.18,101.205,1973200000.0
2008-04-14 01:40:00,101.205,101.205,101.13,101.13,2179100000.0
2008-04-14 01:45:00,101.13,101.14,101.07,101.07,2192100000.0
2008-04-14 01:50:00,101.07,101.07,101.02,101.06,2826600000.0
2008-04-14 01:55:00,101.06,101.14,101.06,101.13,2993800000.0
2008-04-14 02:00:00,101.14,101.28,101.12,101.27,5610899994.0
2008-04-14 02:05:00,101.27,101.27,101.19,101.2,3510100000.0
2008-04-14 02:10:00,101.2,101.21,101.13,101.17,3184299993.0
2008-04-14 02:15:00,101.17,101.28,101.12,101.24,6067499996.0
2008-04-14 02:20:00,101.24,101.28,101.24,101.27,4524199998.0
2008-04-14 02:25:00,101.27,101.32,101.26,101.27,4030700000.0
2008-04-14 02:30:00,101.27,101.36,101.27,101.34,4578600000.0
2008-04-14 02:35:00,101.34,101.41,101.3,101.38,3463799997.0
2008-04-14 02:40:00,101.38,101.5,101.37,101.43,5446799999.0
2008-04-14 02:45:00,101.43,101.43,101.33,101.38,3885899999.0
2008-04-14 02:50:00,101.38,101.46,101.38,101.41,5457700000.0
2008-04-14 02:55:00,101.41,101.42,101.35,101.37,3983199998.0
2008-04-14 03:00:00,101.37,101.37,101.23,101.23,6028500001.0
2008-04-14 03:05:00,101.23,101.36,101.22,101.36,4925099993.0
2008-04-14 03:10:00,101.36,101.38,101.28,101.28,3816399994.0
2008-04-14 03:15:00,101.28,101.32,101.22,101.28,4031899990.0
2008-04-14 03:20:00,101.28,101.3,101.28,101.3,1833400000.0
2008-04-14 03:25:00,101.305,101.36,101.305,101.32,2658800001.0
2008-04-14 03:30:00,101.32,101.34,101.25,101.25,3496100000.0
2008-04-14 03:35:00,101.25,101.25,101.2,101.23,3006700000.0
2008-04-14 03:40:00,101.23,101.23,101.16,101.19,2002200000.0
2008-04-14 03:45:00,101.19,101.2,101.13,101.15,3174900000.0
2008-04-14 03:50:00,101.15,101.19,101.08,101.19,3179100000.0
2008-04-14 03:55:00,101.19,101.27,101.18,101.265,4358999991.0
2008-04-14 04:00:00,101.265,101.27,101.15,101.18,2761699997.0
2008-04-14 04:05:00,101.17,101.185,101.14,101.17,3124800001.0
2008-04-14 04:10:00,101.17,101.18,101.15,101.17,692600000.0
2008-04-14 04:15:00,101.17,101.23,101.17,101.22,1350299998.0
2008-04-14 04:20:00,101.22,101.225,101.18,101.18,1722099972.0
2008-04-14 04:25:00,101.18,101.23,101.18,101.21,1941400000.0
2008-04-14 04:30:00,101.21,101.21,101.16,101.17,2240399997.0
2008-04-14 04:35:00,101.17,101.18,101.01,101.07,5244600011.0
2008-04-14 04:40:00,101.07,101.07,100.95,101.02,6568500014.0
2008-04-14 04:45:00,101.02,101.07,101.0,101.06,5984400031.0
2008-04-14 04:50:00,101.06,101.06,101.03,101.05,5360099993.0
2008-04-14 04:55:00,101.05,101.11,101.05,101.09,3874300001.0
2008-04-14 05:00:00,101.09,101.13,101.05,101.11,3086900001.0
2008-04-14 05:05:00,101.11,101.19,101.11,101.13,2381800004.0
2008-04-14 05:10:00,101.13,101.14,101.11,101.14,2084200000.0
2008-04-14 05:15:00,101.14,101.14,101.13,101.13,2600000002.0
2008-04-14 05:20:00,101.13,101.16,101.13,101.14,2395699995.0
2008-04-14 05:25:00,101.14,101.14,101.09,101.1,3142800000.0
2008-04-14 05:30:00,101.1,101.13,101.08,101.09,2345999997.0
2008-04-14 05:35:00,101.09,101.1,101.0,101.07,3459400000.0
2008-04-14 05:40:00,101.07,101.13,101.06,101.13,3607599999.0
2008-04-14 05:45:00,101.13,101.14,101.06,101.08,3136300000.0
2008-04-14 05:50:00,101.08,101.08,101.05,101.08,2276200000.0
2008-04-14 05:55:00,101.08,101.12,101.07,101.11,1438000000.0
2008-04-14 06:00:00,101.11,101.17,101.1,101.14,2666300004.0
2008-04-14 06:05:00,101.14,101.15,101.115,101.15,1358300000.0
2008-04-14 06:10:00,101.15,101.18,101.12,101.15,1887200000.0
2008-04-14 06:15:00,101.15,101.16,101.115,101.13,1505400000.0
2008-04-14 06:20:00,101.13,101.15,101.0,101.04,3289499999.0
2008-04-14 06:25:00,101.04,101.08,101.015,101.02,3606900002.0
2008-04-14 06:30:00,101.02,101.05,100.84,100.84,5473499993.0
2008-04-14 06:35:00,100.84,100.89,100.78,100.78,5358300000.0
2008-04-14 06:40:00,100.78,100.875,100.74,100.85,4970899994.0
2008-04-14 06:45:00,100.85,100.91,100.85,100.91,4071099999.0
2008-04-14 06:50:00,100.91,100.92,100.87,100.9,2649200000.0
2008-04-14 06:55:00,100.9,100.93,100.88,100.91,4861199995.0
2008-04-14 07:00:00,100.91,100.98,100.91,100.96,5132899992.0
2008-04-14 07:05:00,100.96,100.97,100.88,100.89,4708000000.0
2008-04-14 07:10:00,100.89,100.935,100.86,100.9,3180899999.0
2008-04-14 07:15:00,100.9,100.925,100.885,100.89,2829099995.0
2008-04-14 07:20:00,100.89,100.895,100.87,100.88,1370600000.0
2008-04-14 07:25:00,100.88,100.9,100.87,100.875,1746500000.0
2008-04-14 07:30:00,100.875,100.93,100.875,100.93,645100000.0
2008-04-14 07:35:00,100.93,101.0,100.905,100.935,1773600000.0
2008-04-14 07:40:00,100.935,100.94,100.87,100.89,1660800000.0
2008-04-14 07:45:00,100.89,100.91,100.815,100.86,3599000007.0
2008-04-14 07:50:00,100.86,100.92,100.85,100.88,802800000.0
2008-04-14 07:55:00,100.885,100.915,100.875,100.9,624800000.0
2008-04-14 08:00:00,100.91,100.92,100.88,100.92,778100000.0
2008-04-14 08:05:00,100.92,100.93,100.88,100.91,643783120.0
2008-04-14 08:10:00,100.91,100.92,100.86,100.905,666600000.0
2008-04-14 08:15:00,100.905,100.91,100.885,100.89,551500000.0
2008-04-14 08:20:00,100.895,101.03,100.885,100.97,872600000.0
2008-04-14 08:25:00,100.97,100.97,100.915,100.93,740400000.0
2008-04-14 08:30:00,100.94,100.94,100.85,100.88,903600000.0
2008-04-14 08:35:00,100.88,100.96,100.88,100.9,1174300000.0
2008-04-14 08:40:00,100.9,100.91,100.8,100.8,954800000.0
2008-04-14 08:45:00,100.8,100.87,100.79,100.845,3121800001.0
2008-04-14 08:50:00,100.845,100.86,100.7,100.7,1632500000.0
2008-04-14 08:55:00,100.695,100.72,100.625,100.655,2049000000.0
2008-04-14 09:00:00,100.66,100.885,100.65,100.795,2807999984.0
2008-04-14 09:05:00,100.8,100.8,100.61,100.61,2425200000.0
2008-04-14 09:10:00,100.61,100.725,100.555,100.72,3011599998.0
2008-04-14 09:15:00,100.72,100.775,100.66,100.75,1204200000.0
2008-04-14 09:20:00,100.745,100.805,100.71,100.795,1098150010.0
2008-04-14 09:25:00,100.79,100.82,100.75,100.76,737400000.0
2008-04-14 09:30:00,100.76,100.76,100.67,100.75,578400000.0
2008-04-14 09:35:00,100.75,100.75,100.67,100.73,738000000.0
2008-04-14 09:40:00,100.73,100.76,100.66,100.73,671700000.0
2008-04-14 09:45:00,100.73,100.73,100.62,100.64,681100000.0
2008-04-14 09:50:00,100.64,100.64,100.535,100.535,608800000.0
2008-04-14 09:55:00,100.53,100.55,100.43,100.54,2682550000.0
2008-04-14 10:00:00,100.54,100.64,100.515,100.62,1606900000.0
2008-04-14 10:05:00,100.62,100.62,100.56,100.6,1961500000.0
2008-04-14 10:10:00,100.6,100.605,100.505,100.51,2371600000.0
2008-04-14 10:15:00,100.51,100.59,100.51,100.58,1121700001.0
2008-04-14 10:20:00,100.58,100.61,100.54,100.61,1016900000.0
2008-04-14 10:25:00,100.61,100.65,100.59,100.63,776100000.0
2008-04-14 10:30:00,100.63,100.76,100.63,100.71,934500000.0
2008-04-14 10:35:00,100.71,100.73,100.67,100.68,1126800000.0
2008-04-14 10:40:00,100.68,100.715,100.595,100.67,1108300000.0
2008-04-14 10:45:00,100.67,100.71,100.615,100.7,1064800000.0
2008-04-14 10:50:00,100.7,100.775,100.67,100.725,1068500000.0
2008-04-14 10:55:00,100.725,100.775,100.71,100.775,900300000.0
2008-04-14 11:00:00,100.775,100.8,100.755,100.78,918800000.0
2008-04-14 11:05:00,100.78,100.86,100.75,100.84,1096000000.0
2008-04-14 11:10:00,100.84,100.895,100.83,100.83,1009400000.0
2008-04-14 11:15:00,100.83,100.93,100.83,100.92,1105400000.0
2008-04-14 11:20:00,100.92,101.09,100.9,101.055,997100000.0
2008-04-14 11:25:00,101.055,101.06,101.01,101.02,749750000.0
2008-04-14 11:30:00,101.02,101.045,100.97,101.03,716500000.0
2008-04-14 11:35:00,101.025,101.065,100.92,100.985,788400000.0
2008-04-14 11:40:00,100.985,101.0,100.93,100.97,673000000.0
2008-04-14 11:45:00,100.97,100.99,100.96,100.98,514000000.0
2008-04-14 11:50:00,100.98,101.04,100.98,101.04,571300000.0
2008-04-14 11:55:00,101.04,101.1,101.025,101.055,742300000.0
2008-04-14 12:00:00,101.055,101.055,100.82,100.92,1154100000.0
2008-04-14 12:05:00,100.925,101.05,100.905,101.025,857000000.0
2008-04-14 12:10:00,101.025,101.24,101.02,101.16,999900000.0
2008-04-14 12:15:00,101.16,101.175,101.07,101.085,995400000.0
2008-04-14 12:20:00,101.085,101.11,100.955,100.98,993400000.0
2008-04-14 12:25:00,100.98,101.0,100.82,100.905,881300000.0
2008-04-14 12:30:00,100.905,100.915,100.79,100.835,1675400000.0
2008-04-14 12:35:00,100.835,100.85,100.78,100.845,1240100000.0
2008-04-14 12:40:00,100.845,100.845,100.755,100.755,1737150000.0
2008-04-14 12:45:00,100.76,100.865,100.735,100.855,1830000000.0
2008-04-14 12:50:00,100.855,100.87,100.72,100.75,2944900000.0
2008-04-14 12:55:00,100.75,100.81,100.73,100.8,2248800000.0
2008-04-14 13:00:00,100.8,100.83,100.74,100.75,1161400000.0
2008-04-14 13:05:00,100.75,100.79,100.73,100.735,709900000.0
2008-04-14 13:10:00,100.735,100.74,100.63,100.68,1032100000.0
2008-04-14 13:15:00,100.68,100.68,100.61,100.61,1106200000.0
2008-04-14 13:20:00,100.61,100.72,100.61,100.72,928700000.0
2008-04-14 13:25:00,100.715,100.725,100.58,100.61,904000000.0
2008-04-14 13:30:00,100.61,100.62,100.53,100.55,2487400000.0
2008-04-14 13:35:00,100.55,100.59,100.525,100.56,1945100000.0
2008-04-14 13:40:00,100.56,100.565,100.47,100.495,1259400000.0
2008-04-14 13:45:00,100.495,100.51,100.395,100.44,1162900000.0
2008-04-14 13:50:00,100.44,100.49,100.35,100.415,1725637842.0
2008-04-14 13:55:00,100.425,100.435,100.325,100.35,1241200000.0
2008-04-14 14:00:00,100.35,100.37,100.3,100.365,1164600000.0
2008-04-14 14:05:00,100.365,100.42,100.33,100.41,1356400000.0
2008-04-14 14:10:00,100.41,100.48,100.395,100.425,1552000000.0
2008-04-14 14:15:00,100.425,100.65,100.42,100.6,2935600000.0
2008-04-14 14:20:00,100.595,100.6,100.46,100.555,1158300000.0
2008-04-14 14:25:00,100.545,100.56,100.51,100.51,1558100000.0
2008-04-14 14:30:00,100.51,100.78,100.51,100.56,1161200000.0
2008-04-14 14:35:00,100.56,100.575,100.47,100.48,2429300001.0
2008-04-14 14:40:00,100.48,100.64,100.47,100.605,826900000.0
2008-04-14 14:45:00,100.605,100.86,100.595,100.83,983100000.0
2008-04-14 14:50:00,100.83,100.86,100.735,100.82,1052000000.0
2008-04-14 14:55:00,100.82,100.84,100.715,100.72,801500000.0
2008-04-14 15:00:00,100.72,100.74,100.68,100.71,536100000.0
2008-04-14 15:05:00,100.71,100.81,100.71,100.775,504600000.0
2008-04-14 15:10:00,100.77,100.95,100.745,100.92,1388600000.0
2008-04-14 15:15:00,100.925,100.935,100.835,100.845,709400000.0
2008-04-14 15:20:00,100.845,100.96,100.845,100.93,1519900000.0
2008-04-14 15:25:00,100.93,100.97,100.9,100.945,486700000.0
2008-04-14 15:30:00,100.945,100.975,100.885,100.945,3159300000.0
2008-04-14 15:35:00,100.945,101.035,100.935,100.985,1604400000.0
2008-04-14 15:40:00,100.99,101.04,100.925,100.935,1121700000.0
2008-04-14 15:45:00,100.935,100.985,100.885,100.895,1853800000.0
2008-04-14 15:50:00,100.895,100.925,100.855,100.855,1721000000.0
2008-04-14 15:55:00,100.855,100.88,100.765,100.77,3109400000.0
2008-04-14 16:00:00,100.77,100.955,100.76,100.955,3491500000.0
2008-04-14 16:05:00,100.955,100.975,100.705,100.745,5349500000.0
2008-04-14 16:10:00,100.745,100.76,100.65,100.685,3129900000.0
2008-04-14 16:15:00,100.685,100.74,100.66,100.72,848500000.0
2008-04-14 16:20:00,100.72,100.755,100.59,100.64,677900000.0
2008-04-14 16:25:00,100.635,100.705,100.63,100.66,409500000.0
2008-04-14 16:30:00,100.66,100.75,100.66,100.73,442700000.0
2008-04-14 16:35:00,100.73,100.73,100.67,100.695,257900000.0
2008-04-14 16:40:00,100.695,100.78,100.665,100.75,1323800000.0
2008-04-14 16:45:00,100.74,100.755,100.67,100.74,345900000.0
2008-04-14 16:50:00,100.74,100.74,100.61,100.625,720000000.0
2008-04-14 16:55:00,100.625,100.725,100.6,100.71,1527300000.0
2008-04-14 17:00:00,100.71,100.755,100.7,100.72,313800000.0
2008-04-14 17:05:00,100.72,100.77,100.71,100.73,431100000.0
2008-04-14 17:10:00,100.73,100.77,100.66,100.665,845600000.0
2008-04-14 17:15:00,100.665,100.68,100.615,100.63,1140200000.0
2008-04-14 17:20:00,100.635,100.69,100.61,100.66,1353200000.0
2008-04-14 17:25:00,100.66,100.69,100.64,100.68,398800000.0
2008-04-14 17:30:00,100.68,100.69,100.595,100.67,841000000.0
2008-04-14 17:35:00,100.67,100.69,100.66,100.685,441500000.0
2008-04-14 17:40:00,100.685,100.785,100.68,100.765,1858000000.0
2008-04-14 17:45:00,100.765,100.775,100.72,100.765,1367500000.0
2008-04-14 17:50:00,100.765,100.775,100.735,100.76,1493800000.0
2008-04-14 17:55:00,100.76,100.895,100.755,100.865,2066500000.0
2008-04-14 18:00:00,100.865,100.91,100.815,100.87,2328600000.0
2008-04-14 18:05:00,100.87,100.895,100.815,100.895,1116000000.0
2008-04-14 18:10:00,100.895,100.9,100.835,100.87,726800000.0
2008-04-14 18:15:00,100.87,100.875,100.775,100.795,951300000.0
2008-04-14 18:20:00,100.795,100.875,100.78,100.87,768300000.0
2008-04-14 18:25:00,100.87,100.955,100.87,100.93,1225000000.0
2008-04-14 18:30:00,100.93,100.935,100.82,100.88,1211800000.0
2008-04-14 18:35:00,100.88,100.915,100.85,100.885,1105300000.0
2008-04-14 18:40:00,100.885,100.94,100.855,100.925,1193900000.0
2008-04-14 18:45:00,100.925,101.135,100.925,101.125,1339800000.0
2008-04-14 18:50:00,101.13,101.175,101.115,101.135,1538000000.0
2008-04-14 18:55:00,101.135,101.145,101.07,101.105,2233400000.0
2008-04-14 19:00:00,101.105,101.125,101.045,101.055,1567700000.0
2008-04-14 19:05:00,101.055,101.075,101.035,101.075,1635300000.0
2008-04-14 19:10:00,101.075,101.13,101.045,101.05,2477200000.0
2008-04-14 19:15:00,101.05,101.055,100.955,101.005,513600000.0
2008-04-14 19:20:00,101.005,101.04,100.985,101.04,162100000.0
2008-04-14 19:25:00,101.04,101.045,100.96,100.995,1116100000.0
2008-04-14 19:30:00,100.995,101.0,100.945,100.97,2306800000.0
2008-04-14 19:35:00,100.965,100.99,100.935,100.945,94200000.0
2008-04-14 19:40:00,100.945,101.01,100.92,100.985,295900000.0
2008-04-14 19:45:00,100.985,101.0,100.935,100.94,137600000.0
2008-04-14 19:50:00,100.94,100.975,100.91,100.925,2952700000.0
2008-04-14 19:55:00,100.925,100.955,100.915,100.955,761100000.0
2008-04-14 20:00:00,100.955,100.965,100.93,100.96,190799999.0
2008-04-14 20:05:00,100.96,100.97,100.915,100.915,170200000.0
2008-04-14 20:10:00,100.915,100.94,100.88,100.88,1954999998.0
2008-04-14 20:15:00,100.88,100.945,100.88,100.93,230700000.0
2008-04-14 20:20:00,100.93,101.05,100.93,101.03,341600000.0
2008-04-14 20:25:00,101.03,101.03,100.97,100.99,369680000.0
2008-04-14 20:30:00,100.99,101.05,100.99,101.04,327160000.0
2008-04-14 20:35:00,101.04,101.095,101.02,101.085,6203520009.0
2008-04-14 20:40:00,101.085,101.12,101.045,101.12,4660339987.0
2008-04-14 20:45:00,101.12,101.18,101.11,101.125,186979999.0
2008-04-14 20:50:00,101.125,101.125,101.0,101.03,199200000.0
2008-04-14 20:55:00,101.03,101.05,101.0,101.01,135540000.0
2008-04-14 21:00:00,101.01,101.13,101.005,101.05,144940000.0
2008-04-14 21:05:00,101.05,101.07,101.01,101.05,88660000.0
2008-04-14 21:10:00,101.05,101.08,101.025,101.03,114900000.0
2008-04-14 21:15:00,101.03,101.08,101.03,101.055,107090000.0
2008-04-14 21:20:00,101.06,101.09,101.035,101.07,58340000.0
2008-04-14 21:25:00,101.07,101.09,101.04,101.05,151580000.0
2008-04-14 21:30:00,101.05,101.115,101.02,101.105,88280000.0
2008-04-14 21:35:00,101.105,101.115,101.07,101.085,52980000.0
2008-04-14 21:40:00,101.085,101.12,101.05,101.08,146260000.0
2008-04-14 21:45:00,101.08,101.105,101.075,101.08,146700000.0
2008-04-14 21:50:00,101.08,101.085,101.05,101.05,274680000.0
2008-04-14 21:55:00,101.05,101.055,101.02,101.025,85500000.0
2008-04-14 22:00:00,101.025,101.05,101.02,101.025,60770000.0
2008-04-14 22:05:00,101.025,101.025,100.97,101.01,115100000.0
2008-04-14 22:10:00,101.01,101.04,101.005,101.035,58960000.0
2008-04-14 22:15:00,101.03,101.045,101.01,101.03,33680000.0
2008-04-14 22:20:00,101.03,101.075,101.03,101.07,126500000.0
2008-04-14 22:25:00,101.07,101.09,101.055,101.09,117840000.0
2008-04-14 22:30:00,101.09,101.115,101.075,101.08,91680000.0
2008-04-14 22:35:00,101.08,101.105,101.07,101.1,69800000.0
2008-04-14 22:40:00,101.1,101.105,101.07,101.09,78300000.0
2008-04-14 22:45:00,101.09,101.09,101.05,101.06,461180000.0
2008-04-14 22:50:00,101.065,101.08,101.025,101.07,1262600000.0
2008-04-14 22:55:00,101.075,101.1,101.075,101.09,1578860000.0
2008-04-14 23:00:00,101.09,101.09,101.06,101.07,1940960000.0
2008-04-14 23:05:00,101.07,101.09,101.06,101.09,419880000.0
2008-04-14 23:10:00,101.09,101.13,101.07,101.1,1710900000.0
2008-04-14 23:15:00,101.1,101.11,101.1,101.11,171980000.0
2008-04-14 23:20:00,101.11,101.11,101.06,101.06,353060000.0
2008-04-14 23:25:00,101.06,101.11,101.06,101.08,1003140000.0
2008-04-14 23:30:00,101.08,101.085,101.02,101.05,564080000.0
2008-04-14 23:35:00,101.05,101.07,101.02,101.04,273640000.0
2008-04-14 23:40:00,101.04,101.06,101.04,101.06,189660000.0
2008-04-14 23:45:00,101.06,101.065,101.05,101.05,357300000.0
2008-04-14 23:50:00,101.05,101.11,101.05,101.09,407480000.0
2008-04-14 23:55:00,101.09,101.13,101.06,101.1,564940001.0
2008-04-15 00:00:00,101.1,101.13,101.07,101.11,1197900000.0
2008-04-15 00:05:00,101.115,101.17,101.1,101.15,1031059997.0
2008-04-15 00:10:00,101.15,101.15,101.1,101.105,649160000.0
2008-04-15 00:15:00,101.105,101.12,101.09,101.12,414000000.0
2008-04-15 00:20:00,101.12,101.13,101.1,101.1,1050999999.0
2008-04-15 00:25:00,101.1,101.125,101.1,101.125,1015420002.0
2008-04-15 00:30:00,101.125,101.14,101.11,101.14,575040000.0
2008-04-15 00:35:00,101.14,101.15,101.14,101.14,436000000.0
2008-04-15 00:40:00,101.14,101.15,101.12,101.14,878500000.0
2008-04-15 00:45:00,101.14,101.15,101.13,101.15,896880000.0
2008-04-15 00:50:00,101.15,101.16,101.14,101.14,1288580000.0
2008-04-15 00:55:00,101.14,101.2,101.13,101.16,1777580000.0
2008-04-15 01:00:00,101.16,101.17,101.15,101.15,2138000000.0
2008-04-15 01:05:00,101.15,101.15,101.1,101.12,2937580000.0
2008-04-15 01:10:00,101.12,101.12,101.03,101.05,1496960000.0
2008-04-15 01:15:00,101.05,101.05,101.04,101.05,1192100000.0
2008-04-15 01:20:00,101.05,101.07,101.05,101.06,1766980000.0
2008-04-15 01:25:00,101.06,101.13,101.06,101.13,2045600002.0
2008-04-15 01:30:00,101.13,101.19,101.12,101.16,2612900000.0
2008-04-15 01:35:00,101.16,101.16,101.08,101.12,2822060002.0
2008-04-15 01:40:00,101.12,101.14,101.11,101.12,1858080000.0
2008-04-15 01:45:00,101.12,101.12,101.08,101.08,2469399999.0
2008-04-15 01:50:00,101.08,101.12,101.08,101.12,2962860000.0
2008-04-15 01:55:00,101.12,101.13,101.1,101.1,1593780000.0
2008-04-15 02:00:00,101.1,101.14,101.08,101.12,2559940000.0
2008-04-15 02:05:00,101.12,101.13,101.05,101.06,3309640000.0
2008-04-15 02:10:00,101.06,101.09,101.04,101.09,3587680000.0
2008-04-15 02:15:00,101.09,101.11,101.05,101.06,2297500001.0
2008-04-15 02:20:00,101.06,101.06,101.0,101.01,3801800000.0
2008-04-15 02:25:00,101.01,101.04,100.97,101.02,5120099996.0
2008-04-15 02:30:00,101.02,101.07,100.98,101.05,4814600002.0
2008-04-15 02:35:00,101.05,101.06,101.03,101.06,3042200000.0
2008-04-15 02:40:00,101.06,101.1,101.06,101.09,3822499999.0
2008-04-15 02:45:00,101.09,101.13,101.07,101.11,2622900000.0
2008-04-15 02:50:00,101.11,101.15,101.11,101.115,3291200000.0
2008-04-15 02:55:00,101.12,101.15,101.08,101.14,3420900000.0
2008-04-15 03:00:00,101.14,101.15,101.12,101.13,2815600000.0
2008-04-15 03:05:00,101.13,101.13,101.11,101.12,2989900000.0
2008-04-15 03:10:00,101.12,101.12,101.095,101.11,1877400000.0
2008-04-15 03:15:00,101.11,101.12,101.1,101.11,2810300000.0
2008-04-15 03:20:00,101.11,101.13,101.09,101.09,2038600000.0
2008-04-15 03:25:00,101.09,101.12,101.06,101.09,2847700000.0
2008-04-15 03:30:00,101.09,101.27,101.09,101.225,4543099996.0
2008-04-15 03:35:00,101.23,101.35,101.18,101.32,3176399998.0
2008-04-15 03:40:00,101.32,101.325,101.27,101.31,2212600000.0
2008-04-15 03:45:00,101.31,101.325,101.26,101.27,2323599999.0
2008-04-15 03:50:00,101.27,101.3,101.26,101.26,1797599999.0
2008-04-15 03:55:00,101.26,101.26,101.23,101.23,1669400000.0
2008-04-15 04:00:00,101.23,101.26,101.23,101.24,1497800001.0
2008-04-15 04:05:00,101.24,101.33,101.24,101.32,2800799997.0
2008-04-15 04:10:00,101.32,101.34,101.285,101.315,3670699999.0
2008-04-15 04:15:00,101.315,101.4,101.31,101.38,2800300001.0
2008-04-15 04:20:00,101.38,101.39,101.36,101.365,4162299993.0
2008-04-15 04:25:00,101.36,101.47,101.36,101.44,4263800000.0
2008-04-15 04:30:00,101.44,101.44,101.41,101.42,3664000001.0
2008-04-15 04:35:00,101.42,101.44,101.365,101.37,3363399998.0
2008-04-15 04:40:00,101.37,101.43,101.36,101.36,3352249999.0
2008-04-15 04:45:00,101.36,101.375,101.355,101.36,3522400002.0
2008-04-15 04:50:00,101.36,101.36,101.34,101.35,3828300002.0
2008-04-15 04:55:00,101.35,101.36,101.34,101.35,1726280001.0
2008-04-15 05:00:00,101.35,101.35,101.32,101.32,1642800018.0
2008-04-15 05:05:00,101.32,101.35,101.31,101.34,3329120000.0
2008-04-15 05:10:00,101.34,101.375,101.33,101.37,2503860000.0
2008-04-15 05:15:00,101.37,101.43,101.36,101.38,4349400001.0
2008-04-15 05:20:00,101.38,101.39,101.36,101.36,1714740000.0
2008-04-15 05:25:00,101.36,101.37,101.35,101.35,2408619999.0
2008-04-15 05:30:00,101.355,101.36,101.33,101.34,1812660000.0
2008-04-15 05:35:00,101.34,101.36,101.34,101.35,2290260000.0
2008-04-15 05:40:00,101.35,101.35,101.265,101.27,3088900000.0
2008-04-15 05:45:00,101.27,101.28,101.21,101.24,4270399992.0
2008-04-15 05:50:00,101.24,101.26,101.17,101.19,4409520000.0
2008-04-15 05:55:00,101.19,101.235,101.19,101.23,4766099999.0
2008-04-15 06:00:00,101.225,101.275,101.22,101.22,3096220000.0
2008-04-15 06:05:00,101.22,101.23,101.2,101.22,1923460005.0
2008-04-15 06:10:00,101.22,101.28,101.22,101.27,2488200003.0
2008-04-15 06:15:00,101.27,101.34,101.27,101.33,2614540000.0
2008-04-15 06:20:00,101.33,101.36,101.29,101.3,3157860000.0
2008-04-15 06:25:00,101.3,101.32,101.29,101.32,1936240000.0
2008-04-15 06:30:00,101.32,101.33,101.29,101.3,1904580000.0
2008-04-15 06:35:00,101.3,101.32,101.28,101.29,2207780000.0
2008-04-15 06:40:00,101.29,101.33,101.29,101.31,875680000.0
2008-04-15 06:45:00,101.31,101.31,101.27,101.29,1618180000.0
2008-04-15 06:50:00,101.29,101.31,101.28,101.29,1779219999.0
2008-04-15 06:55:00,101.29,101.29,101.25,101.26,1337419999.0
2008-04-15 07:00:00,101.26,101.27,101.2,101.21,2392220001.0
2008-04-15 07:05:00,101.21,101.23,101.19,101.22,2839040001.0
2008-04-15 07:10:00,101.22,101.22,101.17,101.17,3547760002.0
2008-04-15 07:15:00,101.17,101.2,101.16,101.19,2324800000.0
2008-04-15 07:20:00,101.19,101.2,101.14,101.16,3729569995.0
2008-04-15 07:25:00,101.16,101.18,101.12,101.135,5251739985.0
2008-04-15 07:30:00,101.135,101.16,101.13,101.14,2264580000.0
2008-04-15 07:35:00,101.14,101.15,101.08,101.08,1722000000.0
2008-04-15 07:40:00,101.085,101.135,101.07,101.115,2391260000.0
2008-04-15 07:45:00,101.12,101.15,101.11,101.15,1405640001.0
2008-04-15 07:50:00,101.15,101.15,101.08,101.105,1831079997.0
2008-04-15 07:55:00,101.105,101.22,101.1,101.21,1422240000.0
2008-04-15 08:00:00,101.21,101.25,101.17,101.18,2461080001.0
2008-04-15 08:05:00,101.18,101.215,101.14,101.21,1045040000.0
2008-04-15 08:10:00,101.21,101.23,101.15,101.16,3567120000.0
2008-04-15 08:15:00,101.16,101.25,101.16,101.19,2439771888.0
2008-04-15 08:20:00,101.19,101.21,101.115,101.15,3001490625.0
2008-04-15 08:25:00,101.15,101.205,101.13,101.18,2632660000.0
2008-04-15 08:30:00,101.18,101.18,101.08,101.085,2345498523.0
2008-04-15 08:35:00,101.085,101.17,101.08,101.155,1451940000.0
2008-04-15 08:40:00,101.155,101.2,101.14,101.15,2292380000.0
2008-04-15 08:45:00,101.15,101.165,101.12,101.16,1795240000.0
2008-04-15 08:50:00,101.16,101.195,101.15,101.175,1987840000.0
2008-04-15 08:55:00,101.175,101.175,101.13,101.15,3322500000.0
2008-04-15 09:00:00,101.15,101.155,101.07,101.1,6065520000.0
2008-04-15 09:05:00,101.1,101.12,101.01,101.01,7055620000.0
2008-04-15 09:10:00,101.01,101.05,100.985,101.05,5838579994.0
2008-04-15 09:15:00,101.05,101.055,100.92,100.925,5594099999.0
2008-04-15 09:20:00,100.925,100.97,100.92,100.95,5050179997.0
2008-04-15 09:25:00,100.95,100.96,100.85,100.9,8403219983.0
2008-04-15 09:30:00,100.9,100.9,100.8,100.8,6906720052.0
2008-04-15 09:35:00,100.8,100.9,100.79,100.88,7627460047.0
2008-04-15 09:40:00,100.89,100.965,100.88,100.94,5421940002.0
2008-04-15 09:45:00,100.94,100.985,100.92,100.955,4209210035.0
2008-04-15 09:50:00,100.955,100.98,100.93,100.97,4312260000.0
2008-04-15 09:55:00,100.97,100.98,100.91,100.935,3971799999.0
2008-04-15 10:00:00,100.935,100.945,100.9,100.915,1055660000.0
2008-04-15 10:05:00,100.915,100.98,100.91,100.98,2103900000.0
2008-04-15 10:10:00,100.98,101.11,100.97,101.1,2487980000.0
2008-04-15 10:15:00,101.1,101.11,101.065,101.1,588120000.0
2008-04-15 10:20:00,101.1,101.1,101.04,101.07,681800000.0
2008-04-15 10:25:00,101.07,101.09,101.06,101.08,471500000.0
2008-04-15 10:30:00,101.08,101.09,100.95,100.99,794200000.0
2008-04-15 10:35:00,100.98,101.005,100.96,100.97,570160000.0
2008-04-15 10:40:00,100.975,101.03,100.97,100.985,346180000.0
2008-04-15 10:45:00,100.985,100.985,100.94,100.975,496840000.0
2008-04-15 10:50:00,100.975,100.98,100.93,100.94,463080000.0
2008-04-15 10:55:00,100.94,100.98,100.9,100.93,676940000.0
2008-04-15 11:00:00,100.93,101.03,100.86,100.97,1759580001.0
2008-04-15 11:05:00,100.97,100.98,100.83,100.86,1905800000.0
2008-04-15 11:10:00,100.87,100.91,100.83,100.85,1542424863.0
2008-04-15 11:15:00,100.85,100.88,100.815,100.83,3978200000.0
2008-04-15 11:20:00,100.83,100.88,100.82,100.86,2294750000.0
2008-04-15 11:25:00,100.86,100.92,100.86,100.91,2340200000.0
2008-04-15 11:30:00,100.91,100.92,100.88,100.91,1250999999.0
2008-04-15 11:35:00,100.91,100.97,100.89,100.93,1462300000.0
2008-04-15 11:40:00,100.93,100.94,100.89,100.9,913600000.0
2008-04-15 11:45:00,100.9,100.91,100.885,100.89,497800000.0
2008-04-15 11:50:00,100.89,100.93,100.89,100.92,803800000.0
2008-04-15 11:55:00,100.92,100.96,100.92,100.94,741900000.0
2008-04-15 12:00:00,100.94,101.02,100.94,101.01,589800000.0
2008-04-15 12:05:00,101.01,101.01,100.97,100.97,691800000.0
2008-04-15 12:10:00,100.97,100.99,100.92,100.92,745300000.0
2008-04-15 12:15:00,100.92,100.94,100.89,100.91,709300000.0
2008-04-15 12:20:00,100.91,100.95,100.9,100.94,735200000.0
2008-04-15 12:25:00,100.94,100.95,100.91,100.91,640000000.0
2008-04-15 12:30:00,100.91,100.93,100.9,100.92,723300000.0
2008-04-15 12:35:00,100.92,101.0,100.92,100.98,619100000.0
2008-04-15 12:40:00,100.98,100.98,100.95,100.95,280700000.0
2008-04-15 12:45:00,100.95,100.96,100.93,100.955,929100000.0
2008-04-15 12:50:00,100.955,100.975,100.9,100.91,1641200000.0
2008-04-15 12:55:00,100.91,100.965,100.9,100.95,1707500000.0
2008-04-15 13:00:00,100.955,101.0,100.95,100.98,1604800000.0
2008-04-15 13:05:00,100.98,101.01,100.97,100.985,2196000001.0
2008-04-15 13:10:00,100.985,101.01,100.98,101.01,1892800001.0
2008-04-15 13:15:00,101.01,101.06,101.0,101.05,1352500000.0
2008-04-15 13:20:00,101.05,101.08,101.04,101.05,827200000.0
2008-04-15 13:25:00,101.05,101.06,101.02,101.04,628800000.0
2008-04-15 13:30:00,101.04,101.08,101.035,101.055,786600000.0
2008-04-15 13:35:00,101.055,101.16,101.05,101.11,712552360.0
2008-04-15 13:40:00,101.11,101.14,101.1,101.1,616500000.0
2008-04-15 13:45:00,101.1,101.1,101.06,101.09,632500000.0
2008-04-15 13:50:00,101.09,101.09,101.05,101.06,567700000.0
2008-04-15 13:55:00,101.06,101.09,101.03,101.06,668000000.0
2008-04-15 14:00:00,101.06,101.08,101.02,101.08,824400000.0
2008-04-15 14:05:00,101.08,101.1,101.06,101.07,679200000.0
2008-04-15 14:10:00,101.07,101.07,100.97,100.99,732600000.0
2008-04-15 14:15:00,100.99,101.11,100.95,100.995,956000000.0
2008-04-15 14:20:00,100.995,101.06,100.995,101.02,1091000000.0
2008-04-15 14:25:00,101.02,101.07,100.98,100.98,1931000000.0
2008-04-15 14:30:00,100.98,101.335,100.98,101.23,2228960000.0
2008-04-15 14:35:00,101.23,101.42,101.22,101.4,1950840000.0
2008-04-15 14:40:00,101.405,101.455,101.25,101.275,2037280001.0
2008-04-15 14:45:00,101.275,101.365,101.25,101.27,2465479998.0
2008-04-15 14:50:00,101.27,101.35,101.23,101.345,1348100000.0
2008-04-15 14:55:00,101.345,101.385,101.27,101.275,1670750000.0
2008-04-15 15:00:00,101.275,101.555,101.265,101.465,2303900000.0
2008-04-15 15:05:00,101.465,101.53,101.455,101.46,1032600000.0
2008-04-15 15:10:00,101.46,101.475,101.4,101.435,895000000.0
2008-04-15 15:15:00,101.43,101.64,101.43,101.635,849100000.0
2008-04-15 15:20:00,101.635,101.685,101.61,101.63,1269308000.0
2008-04-15 15:25:00,101.64,101.64,101.53,101.57,1395024000.0
2008-04-15 15:30:00,101.57,101.66,101.56,101.63,1527675940.0
2008-04-15 15:35:00,101.63,101.63,101.51,101.54,1033200000.0
2008-04-15 15:40:00,101.54,101.54,101.465,101.53,1244600000.0
2008-04-15 15:45:00,101.53,101.555,101.485,101.5,1160700000.0
2008-04-15 15:50:00,101.5,101.5,101.455,101.47,1180800000.0
2008-04-15 15:55:00,101.47,101.475,101.41,101.43,1086500000.0
2008-04-15 16:00:00,101.43,101.46,101.4,101.42,1025100000.0
2008-04-15 16:05:00,101.415,101.44,101.335,101.375,2037300000.0
2008-04-15 16:10:00,101.375,101.395,101.26,101.27,943100000.0
2008-04-15 16:15:00,101.26,101.3,101.24,101.265,1065000000.0
2008-04-15 16:20:00,101.265,101.295,101.195,101.215,853100000.0
2008-04-15 16:25:00,101.22,101.22,101.15,101.16,906200000.0
2008-04-15 16:30:00,101.16,101.28,101.16,101.27,908900000.0
2008-04-15 16:35:00,101.27,101.355,101.24,101.34,900500000.0
2008-04-15 16:40:00,101.335,101.335,101.255,101.33,868700000.0
2008-04-15 16:45:00,101.33,101.41,101.3,101.365,853600000.0
2008-04-15 16:50:00,101.365,101.37,101.23,101.27,893600000.0
2008-04-15 16:55:00,101.27,101.355,101.27,101.345,3378100000.0
2008-04-15 17:00:00,101.345,101.345,101.29,101.31,1155799999.0
2008-04-15 17:05:00,101.31,101.35,101.21,101.22,915000000.0
2008-04-15 17:10:00,101.22,101.275,101.165,101.165,3218000000.0
2008-04-15 17:15:00,101.165,101.27,101.16,101.26,1553400000.0
2008-04-15 17:20:00,101.26,101.29,101.21,101.26,930500000.0
2008-04-15 17:25:00,101.26,101.28,101.19,101.22,949700000.0
2008-04-15 17:30:00,101.22,101.26,101.21,101.255,912100000.0
2008-04-15 17:35:00,101.255,101.29,101.2,101.24,918500000.0
2008-04-15 17:40:00,101.24,101.28,101.185,101.265,830700000.0
2008-04-15 17:45:00,101.265,101.38,101.26,101.38,860100000.0
2008-04-15 17:50:00,101.38,101.41,101.345,101.38,884700000.0
2008-04-15 17:55:00,101.38,101.4,101.33,101.33,1054900000.0
2008-04-15 18:00:00,101.33,101.365,101.325,101.35,947400000.0
2008-04-15 18:05:00,101.35,101.355,101.3,101.32,1052600000.0
2008-04-15 18:10:00,101.325,101.36,101.3,101.32,999300000.0
2008-04-15 18:15:00,101.32,101.34,101.31,101.33,873000000.0
2008-04-15 18:20:00,101.33,101.34,101.31,101.33,870900000.0
2008-04-15 18:25:00,101.33,101.4,101.33,101.38,882500000.0
2008-04-15 18:30:00,101.38,101.465,101.38,101.425,910100000.0
2008-04-15 18:35:00,101.425,101.5,101.42,101.46,986400000.0
2008-04-15 18:40:00,101.46,101.5,101.42,101.42,1004000000.0
2008-04-15 18:45:00,101.42,101.45,101.405,101.44,986800000.0
2008-04-15 18:50:00,101.44,101.48,101.44,101.48,947200000.0
2008-04-15 18:55:00,101.47,101.525,101.47,101.485,1393000000.0
2008-04-15 19:00:00,101.485,101.62,101.465,101.55,1352499999.0
2008-04-15 19:05:00,101.55,101.59,101.515,101.52,981500000.0
2008-04-15 19:10:00,101.52,101.645,101.51,101.62,1693100000.0
2008-04-15 19:15:00,101.62,101.725,101.62,101.67,924800000.0
2008-04-15 19:20:00,101.67,101.71,101.66,101.7,1213400000.0
2008-04-15 19:25:00,101.7,101.77,101.67,101.745,3668200001.0
2008-04-15 19:30:00,101.745,101.795,101.67,101.7,1446360989.0
2008-04-15 19:35:00,101.7,101.75,101.63,101.66,984600000.0
2008-04-15 19:40:00,101.66,101.685,101.615,101.65,1173600000.0
2008-04-15 19:45:00,101.65,101.76,101.65,101.7,936500000.0
2008-04-15 19:50:00,101.7,101.75,101.685,101.74,891500000.0
2008-04-15 19:55:00,101.74,101.77,101.7,101.715,938700000.0
2008-04-15 20:00:00,101.71,101.75,101.65,101.685,2611600000.0
2008-04-15 20:05:00,101.69,101.73,101.655,101.67,1227000000.0
2008-04-15 20:10:00,101.67,101.67,101.63,101.64,1015900000.0
2008-04-15 20:15:00,101.64,101.655,101.56,101.57,1427900000.0
2008-04-15 20:20:00,101.57,101.585,101.555,101.555,954100000.0
2008-04-15 20:25:00,101.555,101.61,101.55,101.585,1048100001.0
2008-04-15 20:30:00,101.585,101.65,101.585,101.63,956800000.0
2008-04-15 20:35:00,101.63,101.64,101.55,101.55,893900000.0
2008-04-15 20:40:00,101.55,101.565,101.515,101.52,1464900000.0
2008-04-15 20:45:00,101.52,101.54,101.485,101.5,1427400000.0
2008-04-15 20:50:00,101.5,101.52,101.46,101.47,961800000.0
2008-04-15 20:55:00,101.47,101.505,101.44,101.46,965600000.0
2008-04-15 21:00:00,101.46,101.525,101.45,101.52,895200000.0
2008-04-15 21:05:00,101.52,101.555,101.52,101.53,878980000.0
2008-04-15 21:10:00,101.53,101.59,101.53,101.56,929500000.0
2008-04-15 21:15:00,101.56,101.59,101.53,101.55,878400000.0
2008-04-15 21:20:00,101.55,101.605,101.54,101.575,1071200000.0
2008-04-15 21:25:00,101.575,101.65,101.55,101.61,979100000.0
2008-04-15 21:30:00,101.61,101.68,101.6,101.635,900500000.0
2008-04-15 21:35:00,101.635,101.645,101.59,101.625,911800000.0
2008-04-15 21:40:00,101.625,101.64,101.57,101.63,900600000.0
2008-04-15 21:45:00,101.63,101.64,101.55,101.56,821700000.0
2008-04-15 21:50:00,101.56,101.6,101.54,101.585,913700000.0
2008-04-15 21:55:00,101.585,101.63,101.53,101.62,765300010.0
2008-04-15 22:00:00,101.62,101.635,101.56,101.585,728125000.0
2008-04-15 22:05:00,101.585,101.61,101.56,101.58,872200000.0
2008-04-15 22:10:00,101.58,101.625,101.555,101.6,852000000.0
2008-04-15 22:15:00,101.6,101.675,101.55,101.66,1684800002.0
2008-04-15 22:20:00,101.66,101.73,101.625,101.715,969000000.0
2008-04-15 22:25:00,101.715,101.83,101.715,101.81,999300000.0
2008-04-15 22:30:00,101.81,101.83,101.795,101.82,766600000.0
2008-04-15 22:35:00,101.82,101.83,101.77,101.77,813400000.0
2008-04-15 22:40:00,101.77,101.77,101.73,101.74,2555500000.0
2008-04-15 22:45:00,101.74,101.77,101.725,101.76,1056600000.0
2008-04-15 22:50:00,101.76,101.78,101.735,101.77,6348600000.0
2008-04-15 22:55:00,101.77,101.83,101.76,101.82,5837700000.0
2008-04-15 23:00:00,101.83,101.83,101.81,101.83,8513700000.0
2008-04-15 23:05:00,101.83,101.87,101.81,101.86,3524200000.0
2008-04-15 23:10:00,101.86,101.86,101.84,101.85,6256500000.0
2008-04-15 23:15:00,101.85,101.87,101.85,101.86,8695300000.0
2008-04-15 23:20:00,101.86,101.86,101.84,101.84,7199300000.0
2008-04-15 23:25:00,101.84,101.85,101.82,101.84,6533900000.0
2008-04-15 23:30:00,101.84,101.84,101.82,101.83,6185800000.0
2008-04-15 23:35:00,101.83,101.83,101.8,101.82,5066700000.0
2008-04-15 23:40:00,101.82,101.84,101.8,101.82,5461700000.0
2008-04-15 23:45:00,101.81,101.83,101.81,101.82,6339300000.0
2008-04-15 23:50:00,101.82,101.84,101.82,101.84,6203000000.0
2008-04-15 23:55:00,101.84,101.84,101.83,101.84,4766800000.0
2008-04-16 00:00:00,101.84,101.88,101.83,101.88,8264600000.0
2008-04-16 00:05:00,101.88,101.88,101.86,101.86,2927800000.0
2008-04-16 00:10:00,101.86,101.89,101.86,101.89,6251200000.0
2008-04-16 00:15:00,101.89,101.89,101.86,101.87,4167500000.0
2008-04-16 00:20:00,101.87,101.91,101.86,101.91,8156200010.0
2008-04-16 00:25:00,101.91,101.93,101.83,101.83,5766000000.0
2008-04-16 00:30:00,101.83,101.85,101.82,101.85,8440099868.0
2008-04-16 00:35:00,101.83,101.85,101.83,101.84,8360000000.0
2008-04-16 00:40:00,101.84,101.84,101.82,101.84,9435000000.0
2008-04-16 00:45:00,101.84,101.87,101.83,101.85,7901200000.0
2008-04-16 00:50:00,101.85,101.86,101.82,101.83,8285500000.0
2008-04-16 00:55:00,101.83,101.83,101.81,101.83,6807800000.0
2008-04-16 01:00:00,101.83,101.85,101.81,101.81,8460436720.0
2008-04-16 01:05:00,101.81,101.82,101.74,101.78,6650100001.0
2008-04-16 01:10:00,101.78,101.81,101.76,101.81,8343600000.0
2008-04-16 01:15:00,101.81,101.86,101.79,101.82,6413700006.0
2008-04-16 01:20:00,101.82,101.83,101.78,101.81,7572900000.0
2008-04-16 01:25:00,101.81,101.83,101.79,101.82,5591100000.0
2008-04-16 01:30:00,101.82,101.83,101.77,101.78,4860500000.0
2008-04-16 01:35:00,101.78,101.79,101.76,101.79,5858700000.0
2008-04-16 01:40:00,101.78,101.81,101.78,101.81,8335600000.0
2008-04-16 01:45:00,101.81,101.81,101.74,101.76,7623199999.0
2008-04-16 01:50:00,101.76,101.77,101.75,101.76,7922700000.0
2008-04-16 01:55:00,101.75,101.75,101.69,101.69,9476900002.0
2008-04-16 02:00:00,101.69,101.735,101.69,101.71,4957300000.0
2008-04-16 02:05:00,101.71,101.74,101.68,101.74,7462100020.0
2008-04-16 02:10:00,101.74,101.76,101.72,101.75,6182700000.0
2008-04-16 02:15:00,101.76,101.77,101.74,101.74,7927800000.0
2008-04-16 02:20:00,101.75,101.825,101.75,101.8,7323000000.0
2008-04-16 02:25:00,101.8,101.85,101.79,101.8,8494099999.0
2008-04-16 02:30:00,101.8,101.83,101.79,101.8,7091800000.0
2008-04-16 02:35:00,101.79,101.8,101.78,101.8,6142300000.0
2008-04-16 02:40:00,101.8,101.86,101.8,101.84,8880900000.0
2008-04-16 02:45:00,101.84,101.84,101.79,101.8,8068599999.0
2008-04-16 02:50:00,101.81,101.86,101.8,101.84,7798300000.0
2008-04-16 02:55:00,101.84,101.86,101.8,101.81,9048800000.0
2008-04-16 03:00:00,101.81,101.81,101.75,101.75,8735800000.0
2008-04-16 03:05:00,101.76,101.78,101.74,101.78,9639800000.0
2008-04-16 03:10:00,101.76,101.79,101.75,101.77,8198600001.0
2008-04-16 03:15:00,101.77,101.82,101.77,101.8,9213800000.0
2008-04-16 03:20:00,101.8,101.81,101.78,101.79,8813500000.0
2008-04-16 03:25:00,101.79,101.84,101.78,101.835,8898100000.0
2008-04-16 03:30:00,101.835,101.84,101.79,101.82,7957900000.0
2008-04-16 03:35:00,101.82,101.825,101.77,101.78,7269600004.0
2008-04-16 03:40:00,101.78,101.78,101.75,101.77,8621500007.0
2008-04-16 03:45:00,101.76,101.8,101.76,101.78,10457400000.0
2008-04-16 03:50:00,101.78,101.78,101.74,101.755,9116000002.0
2008-04-16 03:55:00,101.755,101.785,101.74,101.755,4942099998.0
2008-04-16 04:00:00,101.755,101.78,101.7,101.71,5920000016.0
2008-04-16 04:05:00,101.72,101.72,101.62,101.65,8893799998.0
2008-04-16 04:10:00,101.66,101.68,101.65,101.66,9307199993.0
2008-04-16 04:15:00,101.67,101.69,101.66,101.66,9389199999.0
2008-04-16 04:20:00,101.67,101.68,101.63,101.67,9597899999.0
2008-04-16 04:25:00,101.67,101.67,101.62,101.64,3630400000.0
2008-04-16 04:30:00,101.63,101.66,101.63,101.65,4599300000.0
2008-04-16 04:35:00,101.65,101.65,101.6,101.61,8782490001.0
2008-04-16 04:40:00,101.61,101.62,101.57,101.61,8313549998.0
2008-04-16 04:45:00,101.61,101.62,101.6,101.61,7696799994.0
2008-04-16 04:50:00,101.61,101.65,101.6,101.64,9771799996.0
2008-04-16 04:55:00,101.65,101.67,101.62,101.67,5264599994.0
2008-04-16 05:00:00,101.68,101.68,101.66,101.67,2469800000.0
2008-04-16 05:05:00,101.67,101.72,101.67,101.72,5652600001.0
2008-04-16 05:10:00,101.73,101.73,101.7,101.71,7295299998.0
2008-04-16 05:15:00,101.71,101.75,101.71,101.71,9112399983.0
2008-04-16 05:20:00,101.72,101.72,101.69,101.7,9078399966.0
2008-04-16 05:25:00,101.7,101.71,101.7,101.71,7275299996.0
2008-04-16 05:30:00,101.72,101.76,101.71,101.73,5565399992.0
2008-04-16 05:35:00,101.74,101.74,101.68,101.7,9182299995.0
2008-04-16 05:40:00,101.705,101.72,101.69,101.7,7884199856.0
2008-04-16 05:45:00,101.69,101.72,101.68,101.7,6503299892.0
2008-04-16 05:50:00,101.69,101.7,101.68,101.69,2900800000.0
2008-04-16 05:55:00,101.7,101.71,101.69,101.7,1450400000.0
2008-04-16 06:00:00,101.69,101.7,101.67,101.67,8330699999.0
2008-04-16 06:05:00,101.67,101.69,101.645,101.645,7604099999.0
2008-04-16 06:10:00,101.65,101.66,101.64,101.65,8510700000.0
2008-04-16 06:15:00,101.65,101.65,101.63,101.64,9637199999.0
2008-04-16 06:20:00,101.63,101.64,101.62,101.63,7519199999.0
2008-04-16 06:25:00,101.64,101.7,101.64,101.69,8628899998.0
2008-04-16 06:30:00,101.69,101.71,101.67,101.68,4407000000.0
2008-04-16 06:35:00,101.67,101.69,101.62,101.62,7469900000.0
2008-04-16 06:40:00,101.62,101.645,101.61,101.61,8155200000.0
2008-04-16 06:45:00,101.62,101.66,101.615,101.66,8847800000.0
2008-04-16 06:50:00,101.66,101.675,101.62,101.63,9149199998.0
2008-04-16 06:55:00,101.64,101.68,101.64,101.65,7263700000.0
2008-04-16 07:00:00,101.65,101.68,101.65,101.675,8537300000.0
2008-04-16 07:05:00,101.675,101.76,101.675,101.71,7311400024.0
2008-04-16 07:10:00,101.71,101.74,101.71,101.72,5618600034.0
2008-04-16 07:15:00,101.71,101.73,101.69,101.715,7526600006.0
2008-04-16 07:20:00,101.715,101.73,101.7,101.71,4296699999.0
2008-04-16 07:25:00,101.71,101.72,101.675,101.72,8472600001.0
2008-04-16 07:30:00,101.72,101.73,101.695,101.72,8230499998.0
2008-04-16 07:35:00,101.72,101.75,101.69,101.705,8897899975.0
2008-04-16 07:40:00,101.705,101.74,101.62,101.655,3582699994.0
2008-04-16 07:45:00,101.655,101.68,101.65,101.68,7123800000.0
2008-04-16 07:50:00,101.68,101.68,101.65,101.66,7861200000.0
2008-04-16 07:55:00,101.66,101.67,101.62,101.67,6283299998.0
2008-04-16 08:00:00,101.67,101.67,101.62,101.67,8072499994.0
2008-04-16 08:05:00,101.66,101.685,101.57,101.59,6600099995.0
2008-04-16 08:10:00,101.59,101.645,101.51,101.55,6637600002.0
2008-04-16 08:15:00,101.55,101.66,101.52,101.61,6431900007.0
2008-04-16 08:20:00,101.61,101.63,101.59,101.605,8241299990.0
2008-04-16 08:25:00,101.605,101.635,101.56,101.62,7274200016.0
2008-04-16 08:30:00,101.62,101.63,101.58,101.6,2915399999.0
2008-04-16 08:35:00,101.6,101.6,101.53,101.58,5169500002.0
2008-04-16 08:40:00,101.58,101.63,101.545,101.58,7164900004.0
2008-04-16 08:45:00,101.58,101.58,101.52,101.55,8564099994.0
2008-04-16 08:50:00,101.56,101.56,101.48,101.53,9087200029.0
2008-04-16 08:55:00,101.53,101.585,101.515,101.58,7255400050.0
2008-04-16 09:00:00,101.575,101.59,101.54,101.58,1152900000.0
2008-04-16 09:05:00,101.58,101.655,101.575,101.635,1495800000.0
2008-04-16 09:10:00,101.635,101.78,101.62,101.715,1255400000.0
2008-04-16 09:15:00,101.71,101.715,101.6,101.61,1178700000.0
2008-04-16 09:20:00,101.61,101.65,101.58,101.63,906800000.0
2008-04-16 09:25:00,101.63,101.68,101.62,101.645,902700000.0
2008-04-16 09:30:00,101.645,101.66,101.57,101.63,1020100000.0
2008-04-16 09:35:00,101.63,101.65,101.56,101.565,1032200000.0
2008-04-16 09:40:00,101.57,101.63,101.53,101.63,1277700000.0
2008-04-16 09:45:00,101.63,101.645,101.59,101.59,1032700000.0
2008-04-16 09:50:00,101.59,101.61,101.54,101.56,958480000.0
2008-04-16 09:55:00,101.56,101.575,101.5,101.5,918200000.0
2008-04-16 10:00:00,101.5,101.56,101.48,101.545,1436400000.0
2008-04-16 10:05:00,101.55,101.56,101.515,101.53,1083900000.0
2008-04-16 10:10:00,101.53,101.54,101.515,101.52,946200000.0
2008-04-16 10:15:00,101.52,101.595,101.51,101.59,1046600000.0
2008-04-16 10:20:00,101.59,101.6,101.535,101.59,816500000.0
2008-04-16 10:25:00,101.59,101.61,101.59,101.6,1252400000.0
2008-04-16 10:30:00,101.6,101.68,101.59,101.63,1243600000.0
2008-04-16 10:35:00,101.63,101.67,101.61,101.66,1176900000.0
2008-04-16 10:40:00,101.66,101.715,101.66,101.69,1016600000.0
2008-04-16 10:45:00,101.69,101.72,101.68,101.68,1110900000.0
2008-04-16 10:50:00,101.68,101.68,101.62,101.63,1321640000.0
2008-04-16 10:55:00,101.63,101.66,101.55,101.6,1021900000.0
2008-04-16 11:00:00,101.59,101.59,101.32,101.41,1065000000.0
2008-04-16 11:05:00,101.41,101.455,101.32,101.4,1138500000.0
2008-04-16 11:10:00,101.4,101.41,101.315,101.41,1145000001.0
2008-04-16 11:15:00,101.41,101.44,101.375,101.4,1121800000.0
2008-04-16 11:20:00,101.4,101.425,101.33,101.35,1088700000.0
2008-04-16 11:25:00,101.35,101.37,101.31,101.36,863500000.0
2008-04-16 11:30:00,101.36,101.42,101.25,101.26,932900000.0
2008-04-16 11:35:00,101.265,101.3,101.025,101.08,1029400000.0
2008-04-16 11:40:00,101.08,101.16,100.985,101.055,1246400000.0
2008-04-16 11:45:00,101.055,101.11,100.935,100.95,976802087.0
2008-04-16 11:50:00,100.95,101.045,100.9,101.0,897900000.0
2008-04-16 11:55:00,101.0,101.13,100.95,101.085,846600000.0
2008-04-16 12:00:00,101.085,101.135,101.06,101.07,846900000.0
2008-04-16 12:05:00,101.06,101.12,100.955,100.98,883900000.0
2008-04-16 12:10:00,100.98,101.015,100.825,100.825,1110596455.0
2008-04-16 12:15:00,100.825,101.01,100.825,100.98,2595700000.0
2008-04-16 12:20:00,100.975,101.0,100.93,100.965,1028400000.0
2008-04-16 12:25:00,100.965,100.985,100.92,100.98,739000000.0
2008-04-16 12:30:00,100.98,101.04,100.96,101.005,856400000.0
2008-04-16 12:35:00,101.01,101.02,100.96,100.97,818100000.0
2008-04-16 12:40:00,100.97,101.02,100.96,101.015,935300000.0
2008-04-16 12:45:00,101.01,101.015,100.96,101.005,921800000.0
2008-04-16 12:50:00,101.005,101.01,100.96,100.965,819100000.0
2008-04-16 12:55:00,100.965,101.095,100.95,101.075,1073500000.0
2008-04-16 13:00:00,101.075,101.26,101.07,101.23,1476700000.0
2008-04-16 13:05:00,101.235,101.26,101.15,101.205,999300000.0
2008-04-16 13:10:00,101.205,101.23,101.15,101.155,1043000000.0
2008-04-16 13:15:00,101.155,101.255,101.15,101.245,1030300000.0
2008-04-16 13:20:00,101.245,101.335,101.22,101.3,1047700000.0
2008-04-16 13:25:00,101.3,101.405,101.29,101.31,1151500000.0
2008-04-16 13:30:00,101.31,101.37,101.22,101.24,1014300000.0
2008-04-16 13:35:00,101.24,101.3,101.225,101.28,1092800000.0
2008-04-16 13:40:00,101.28,101.32,101.26,101.32,1127700000.0
2008-04-16 13:45:00,101.32,101.34,101.31,101.315,901300000.0
2008-04-16 13:50:00,101.315,101.35,101.3,101.3,1230600000.0
2008-04-16 13:55:00,101.3,101.315,101.27,101.29,963100000.0
2008-04-16 14:00:00,101.29,101.38,101.285,101.31,898900000.0
2008-04-16 14:05:00,101.31,101.37,101.3,101.305,946900000.0
2008-04-16 14:10:00,101.305,101.33,101.275,101.325,875900000.0
2008-04-16 14:15:00,101.325,101.36,101.32,101.335,1328900000.0
2008-04-16 14:20:00,101.335,101.345,101.29,101.31,919700000.0
2008-04-16 14:25:00,101.31,101.32,101.215,101.25,1120700000.0
2008-04-16 14:30:00,101.24,101.24,101.06,101.155,1004100000.0
2008-04-16 14:35:00,101.155,101.21,101.045,101.055,1837800000.0
2008-04-16 14:40:00,101.055,101.19,101.055,101.16,972700000.0
2008-04-16 14:45:00,101.16,101.175,101.13,101.15,1031100000.0
2008-04-16 14:50:00,101.15,101.15,101.08,101.105,1151800000.0
2008-04-16 14:55:00,101.105,101.15,101.08,101.14,884400000.0
2008-04-16 15:00:00,101.14,101.205,101.135,101.17,2683600000.0
2008-04-16 15:05:00,101.17,101.18,101.12,101.15,1368100000.0
2008-04-16 15:10:00,101.15,101.21,101.14,101.185,1060200000.0
2008-04-16 15:15:00,101.19,101.31,101.19,101.26,1083700000.0
2008-04-16 15:20:00,101.26,101.28,101.245,101.27,923900000.0
2008-04-16 15:25:00,101.27,101.31,101.195,101.205,1135400000.0
2008-04-16 15:30:00,101.205,101.25,101.18,101.24,911000000.0
2008-04-16 15:35:00,101.25,101.28,101.2,101.205,1003500000.0
2008-04-16 15:40:00,101.205,101.215,101.135,101.19,1009400000.0
2008-04-16 15:45:00,101.2,101.23,101.155,101.18,1626199999.0
2008-04-16 15:50:00,101.18,101.18,101.055,101.065,997200000.0
2008-04-16 15:55:00,101.065,101.105,101.04,101.05,1473300000.0
2008-04-16 16:00:00,101.05,101.08,100.96,101.01,1223600000.0
2008-04-16 16:05:00,101.01,101.1,101.01,101.06,942400000.0
2008-04-16 16:10:00,101.06,101.08,101.045,101.065,1101300000.0
2008-04-16 16:15:00,101.065,101.18,101.06,101.15,948800000.0
2008-04-16 16:20:00,101.15,101.26,101.15,101.205,821900000.0
2008-04-16 16:25:00,101.205,101.245,101.17,101.18,1036900000.0
2008-04-16 16:30:00,101.18,101.29,101.18,101.27,1108000000.0
2008-04-16 16:35:00,101.27,101.27,101.12,101.14,891700000.0
2008-04-16 16:40:00,101.14,101.205,101.13,101.19,768000000.0
2008-04-16 16:45:00,101.195,101.225,101.15,101.21,869300000.0
2008-04-16 16:50:00,101.21,101.23,101.17,101.21,875700000.0
2008-04-16 16:55:00,101.21,101.31,101.21,101.3,924800000.0
2008-04-16 17:00:00,101.3,101.44,101.285,101.43,815900000.0
2008-04-16 17:05:00,101.43,101.475,101.36,101.375,1157600000.0
2008-04-16 17:10:00,101.375,101.45,101.35,101.43,1103900000.0
2008-04-16 17:15:00,101.43,101.58,101.43,101.53,1247300000.0
2008-04-16 17:20:00,101.53,101.55,101.46,101.46,1255400000.0
2008-04-16 17:25:00,101.46,101.52,101.45,101.51,985800000.0
2008-04-16 17:30:00,101.51,101.605,101.47,101.56,1082800000.0
2008-04-16 17:35:00,101.56,101.67,101.55,101.59,1109500000.0
2008-04-16 17:40:00,101.59,101.63,101.55,101.55,869200000.0
2008-04-16 17:45:00,101.55,101.555,101.49,101.5,714400000.0
2008-04-16 17:50:00,101.5,101.515,101.43,101.46,696600000.0
2008-04-16 17:55:00,101.46,101.48,101.39,101.4,578300000.0
2008-04-16 18:00:00,101.4,101.49,101.395,101.465,1122000000.0
2008-04-16 18:05:00,101.465,101.515,101.455,101.505,1388200000.0
2008-04-16 18:10:00,101.51,101.585,101.5,101.575,2787400000.0
2008-04-16 18:15:00,101.575,101.605,101.53,101.6,2272500000.0
2008-04-16 18:20:00,101.6,101.675,101.58,101.665,2785200000.0
2008-04-16 18:25:00,101.665,101.665,101.61,101.615,3739000000.0
2008-04-16 18:30:00,101.615,101.71,101.615,101.665,2257200000.0
2008-04-16 18:35:00,101.665,101.665,101.615,101.63,3356800000.0
2008-04-16 18:40:00,101.63,101.665,101.585,101.6,2892400000.0
2008-04-16 18:45:00,101.6,101.655,101.595,101.63,1395700000.0
2008-04-16 18:50:00,101.63,101.635,101.57,101.625,3178300000.0
2008-04-16 18:55:00,101.625,101.645,101.55,101.555,4131600000.0
2008-04-16 19:00:00,101.555,101.595,101.54,101.565,3183600000.0
2008-04-16 19:05:00,101.565,101.58,101.51,101.56,445000000.0
2008-04-16 19:10:00,101.56,101.61,101.56,101.585,351700000.0
2008-04-16 19:15:00,101.585,101.63,101.575,101.585,1778200000.0
2008-04-16 19:20:00,101.585,101.595,101.46,101.47,5576000000.0
2008-04-16 19:25:00,101.475,101.54,101.47,101.525,1986400000.0
2008-04-16 19:30:00,101.525,101.59,101.525,101.535,2401000000.0
2008-04-16 19:35:00,101.535,101.56,101.5,101.515,1978600000.0
2008-04-16 19:40:00,101.515,101.585,101.515,101.585,709500000.0
2008-04-16 19:45:00,101.585,101.63,101.565,101.61,344200000.0
2008-04-16 19:50:00,101.61,101.64,101.585,101.63,617200000.0
2008-04-16 19:55:00,101.63,101.655,101.625,101.625,3116600000.0
2008-04-16 20:00:00,101.625,101.69,101.545,101.625,3710100000.0
2008-04-16 20:05:00,101.625,101.7,101.615,101.64,1195700000.0
2008-04-16 20:10:00,101.64,101.655,101.58,101.58,915700000.0
2008-04-16 20:15:00,101.58,101.685,101.575,101.66,1828200000.0
2008-04-16 20:20:00,101.66,101.735,101.645,101.67,2780700000.0
2008-04-16 20:25:00,101.67,101.72,101.65,101.665,863100000.0
2008-04-16 20:30:00,101.665,101.71,101.65,101.695,3520400000.0
2008-04-16 20:35:00,101.695,101.745,101.695,101.735,4522699999.0
2008-04-16 20:40:00,101.735,101.775,101.73,101.745,4238300000.0
2008-04-16 20:45:00,101.745,101.755,101.7,101.705,4271200000.0
2008-04-16 20:50:00,101.705,101.745,101.695,101.72,4421000000.0
2008-04-16 20:55:00,101.72,101.77,101.715,101.72,4150900000.0
2008-04-16 21:00:00,101.72,101.74,101.685,101.71,1350300000.0
2008-04-16 21:05:00,101.71,101.745,101.71,101.735,1842200000.0
2008-04-16 21:10:00,101.735,101.775,101.73,101.765,3393000000.0
2008-04-16 21:15:00,101.765,101.82,101.7,101.725,3773100000.0
2008-04-16 21:20:00,101.725,101.74,101.72,101.725,3563000000.0
2008-04-16 21:25:00,101.725,101.735,101.7,101.72,2773300000.0
2008-04-16 21:30:00,101.72,101.72,101.62,101.64,185500000.0
2008-04-16 21:35:00,101.64,101.67,101.64,101.65,272500000.0
2008-04-16 21:40:00,101.65,101.65,101.615,101.645,1422900000.0
2008-04-16 21:45:00,101.645,101.68,101.645,101.665,4302500000.0
2008-04-16 21:50:00,101.665,101.685,101.645,101.675,3066300000.0
2008-04-16 21:55:00,101.675,101.695,101.64,101.64,3830800000.0
2008-04-16 22:00:00,101.64,101.69,101.63,101.685,1083200000.0
2008-04-16 22:05:00,101.685,101.76,101.665,101.755,1564000000.0
2008-04-16 22:10:00,101.755,101.815,101.75,101.78,2135600000.0
2008-04-16 22:15:00,101.78,101.835,101.775,101.835,3665400000.0
2008-04-16 22:20:00,101.835,101.875,101.81,101.865,4080400000.0
2008-04-16 22:25:00,101.865,101.875,101.835,101.855,4243300000.0
2008-04-16 22:30:00,101.855,101.875,101.855,101.865,4472700000.0
2008-04-16 22:35:00,101.865,101.865,101.845,101.855,3965000000.0
2008-04-16 22:40:00,101.855,101.875,101.83,101.86,4550400000.0
2008-04-16 22:45:00,101.86,101.87,101.83,101.85,7764200000.0
2008-04-16 22:50:00,101.85,101.85,101.83,101.83,3738700000.0
2008-04-16 22:55:00,101.83,101.85,101.825,101.825,6384200000.0
2008-04-16 23:00:00,101.825,101.83,101.79,101.8,8455600000.0
2008-04-16 23:05:00,101.82,101.82,101.8,101.81,5454200000.0
2008-04-16 23:10:00,101.81,101.82,101.76,101.81,4900950000.0
2008-04-16 23:15:00,101.81,101.82,101.79,101.79,6424700000.0
2008-04-16 23:20:00,101.78,101.79,101.77,101.77,7055600000.0
2008-04-16 23:25:00,101.77,101.8,101.77,101.8,5109900000.0
2008-04-16 23:30:00,101.8,101.8,101.77,101.79,5909800000.0
2008-04-16 23:35:00,101.79,101.82,101.79,101.8,5321500000.0
2008-04-16 23:40:00,101.8,101.82,101.8,101.81,5311500000.0
2008-04-16 23:45:00,101.81,101.81,101.77,101.78,5379000001.0
2008-04-16 23:50:00,101.78,101.79,101.78,101.78,5415500000.0
2008-04-16 23:55:00,101.78,101.78,101.77,101.77,6941200000.0
2008-04-17 00:00:00,101.77,101.77,101.75,101.77,5812400000.0
2008-04-17 00:05:00,101.77,101.77,101.755,101.77,2631900000.0
2008-04-17 00:10:00,101.77,101.78,101.76,101.77,4547600000.0
2008-04-17 00:15:00,101.77,101.77,101.76,101.76,8441600000.0
2008-04-17 00:20:00,101.76,101.78,101.76,101.76,6871000000.0
2008-04-17 00:25:00,101.76,101.84,101.76,101.83,2858500000.0
2008-04-17 00:30:00,101.83,101.88,101.78,101.845,3936400000.0
2008-04-17 00:35:00,101.845,101.88,101.8,101.84,3874900001.0
2008-04-17 00:40:00,101.84,101.84,101.765,101.765,3542700000.0
2008-04-17 00:45:00,101.765,101.78,101.76,101.77,3331200000.0
2008-04-17 00:50:00,101.77,101.81,101.76,101.8,4151300000.0
2008-04-17 00:55:00,101.8,101.84,101.79,101.81,3558400000.0
2008-04-17 01:00:00,101.81,101.84,101.81,101.81,3667200000.0
2008-04-17 01:05:00,101.81,101.84,101.81,101.83,1964900000.0
2008-04-17 01:10:00,101.83,101.84,101.83,101.84,3035500000.0
2008-04-17 01:15:00,101.84,101.87,101.79,101.83,3704100000.0
2008-04-17 01:20:00,101.83,101.83,101.79,101.79,3066000000.0
2008-04-17 01:25:00,101.79,101.79,101.76,101.76,3463000000.0
2008-04-17 01:30:00,101.76,101.81,101.76,101.8,3038700000.0
2008-04-17 01:35:00,101.8,101.81,101.76,101.77,2981550000.0
2008-04-17 01:40:00,101.77,101.79,101.76,101.78,3526500000.0
2008-04-17 01:45:00,101.78,101.79,101.77,101.77,3425900000.0
2008-04-17 01:50:00,101.77,101.79,101.77,101.78,2068600000.0
2008-04-17 01:55:00,101.78,101.83,101.77,101.83,2344400000.0
2008-04-17 02:00:00,101.83,101.87,101.83,101.86,3146700000.0
2008-04-17 02:05:00,101.86,101.99,101.85,101.95,2636100000.0
2008-04-17 02:10:00,101.95,101.96,101.92,101.93,3603400000.0
2008-04-17 02:15:00,101.93,101.94,101.91,101.92,3567300000.0
2008-04-17 02:20:00,101.92,101.92,101.885,101.9,2204200000.0
2008-04-17 02:25:00,101.9,101.9,101.85,101.87,3564800000.0
2008-04-17 02:30:00,101.87,101.89,101.86,101.87,4464900000.0
2008-04-17 02:35:00,101.87,101.97,101.87,101.95,3096000000.0
2008-04-17 02:40:00,101.95,101.97,101.93,101.94,2259600000.0
2008-04-17 02:45:00,101.94,101.95,101.89,101.9,3382300000.0
2008-04-17 02:50:00,101.9,101.905,101.85,101.89,3880300000.0
2008-04-17 02:55:00,101.89,101.96,101.87,101.95,3226900000.0
2008-04-17 03:00:00,101.95,102.0,101.91,101.91,3501600000.0
2008-04-17 03:05:00,101.9,101.92,101.87,101.87,4223800000.0
2008-04-17 03:10:00,101.87,101.88,101.87,101.88,3122200000.0
2008-04-17 03:15:00,101.89,101.96,101.89,101.91,2203400000.0
2008-04-17 03:20:00,101.9,101.92,101.87,101.88,4256500000.0
2008-04-17 03:25:00,101.88,101.88,101.85,101.87,3245600000.0
2008-04-17 03:30:00,101.87,101.9,101.865,101.89,970000000.0
2008-04-17 03:35:00,101.89,101.9,101.86,101.87,1606000000.0
2008-04-17 03:40:00,101.87,101.9,101.87,101.9,1976400000.0
2008-04-17 03:45:00,101.9,101.94,101.89,101.91,1244900000.0
2008-04-17 03:50:00,101.91,101.93,101.9,101.91,1052400000.0
2008-04-17 03:55:00,101.91,101.92,101.91,101.92,829500000.0
2008-04-17 04:00:00,101.92,101.925,101.905,101.92,781300000.0
2008-04-17 04:05:00,101.92,101.93,101.88,101.88,1415400000.0
2008-04-17 04:10:00,101.88,101.89,101.87,101.88,1297100000.0
2008-04-17 04:15:00,101.88,101.91,101.88,101.9,687600000.0
2008-04-17 04:20:00,101.9,101.9,101.88,101.89,739300000.0
2008-04-17 04:25:00,101.89,101.9,101.89,101.9,1564950000.0
2008-04-17 04:30:00,101.9,101.92,101.89,101.9,1500000000.0
2008-04-17 04:35:00,101.9,101.92,101.88,101.91,1285950000.0
2008-04-17 04:40:00,101.91,101.91,101.88,101.89,568800000.0
2008-04-17 04:45:00,101.89,101.92,101.86,101.91,1131400000.0
2008-04-17 04:50:00,101.91,101.93,101.9,101.91,3004299987.0
2008-04-17 04:55:00,101.91,101.92,101.905,101.92,841200000.0
2008-04-17 05:00:00,101.92,101.92,101.88,101.89,2037600000.0
2008-04-17 05:05:00,101.89,101.94,101.89,101.9,2106900000.0
2008-04-17 05:10:00,101.9,101.9,101.88,101.89,1519400000.0
2008-04-17 05:15:00,101.89,101.9,101.88,101.89,1593500000.0
2008-04-17 05:20:00,101.89,101.89,101.88,101.88,1343100000.0
2008-04-17 05:25:00,101.88,101.89,101.81,101.81,2028800000.0
2008-04-17 05:30:00,101.81,101.83,101.75,101.77,3154200000.0
2008-04-17 05:35:00,101.77,101.81,101.76,101.81,1649500000.0
2008-04-17 05:40:00,101.81,101.82,101.8,101.81,604900000.0
2008-04-17 05:45:00,101.81,101.84,101.81,101.82,1019200000.0
2008-04-17 05:50:00,101.82,101.85,101.79,101.8,1582800000.0
2008-04-17 05:55:00,101.8,101.82,101.79,101.79,1648550000.0
2008-04-17 06:00:00,101.79,101.8,101.73,101.76,2126200000.0
2008-04-17 06:05:00,101.76,101.8,101.72,101.79,1894400000.0
2008-04-17 06:10:00,101.79,101.83,101.78,101.78,1824300000.0
2008-04-17 06:15:00,101.78,101.86,101.78,101.84,2598800000.0
2008-04-17 06:20:00,101.84,101.89,101.84,101.86,2539300000.0
2008-04-17 06:25:00,101.86,101.92,101.86,101.92,2234200008.0
2008-04-17 06:30:00,101.92,102.065,101.92,102.01,3885799999.0
2008-04-17 06:35:00,102.01,102.05,101.93,101.94,2976200000.0
2008-04-17 06:40:00,101.94,101.96,101.93,101.93,1411900000.0
2008-04-17 06:45:00,101.93,101.96,101.89,101.91,2061400000.0
2008-04-17 06:50:00,101.91,101.95,101.9,101.9,1311500000.0
2008-04-17 06:55:00,101.9,101.925,101.9,101.91,1038400000.0
2008-04-17 07:00:00,101.91,101.96,101.91,101.95,2006000000.0
2008-04-17 07:05:00,101.95,102.035,101.95,102.03,3993799999.0
2008-04-17 07:10:00,102.03,102.06,101.96,101.98,3549500000.0
2008-04-17 07:15:00,101.98,102.04,101.97,102.04,2823500000.0
2008-04-17 07:20:00,102.04,102.04,101.99,102.02,2900000000.0
2008-04-17 07:25:00,102.02,102.16,102.02,102.14,1779600000.0
2008-04-17 07:30:00,102.14,102.15,102.07,102.12,2481699998.0
2008-04-17 07:35:00,102.12,102.16,102.09,102.12,2459100001.0
2008-04-17 07:40:00,102.12,102.14,102.08,102.09,1755900000.0
2008-04-17 07:45:00,102.09,102.11,102.07,102.08,1487299998.0
2008-04-17 07:50:00,102.08,102.085,102.04,102.05,934500000.0
2008-04-17 07:55:00,102.05,102.13,102.04,102.13,2356499986.0
2008-04-17 08:00:00,102.13,102.13,101.97,101.97,7360454461.0
2008-04-17 08:05:00,101.97,102.08,101.97,102.06,6970399993.0
2008-04-17 08:10:00,102.06,102.06,101.98,102.035,4554175908.0
2008-04-17 08:15:00,102.035,102.1,102.025,102.055,4157400004.0
2008-04-17 08:20:00,102.055,102.095,102.05,102.085,2442900001.0
2008-04-17 08:25:00,102.085,102.14,102.055,102.085,4526400000.0
2008-04-17 08:30:00,102.08,102.1,102.05,102.09,3956395757.0
2008-04-17 08:35:00,102.09,102.12,102.075,102.08,4598300000.0
2008-04-17 08:40:00,102.08,102.14,102.08,102.14,5536800002.0
2008-04-17 08:45:00,102.14,102.17,102.07,102.11,6592800002.0
2008-04-17 08:50:00,102.11,102.12,101.97,102.02,7726100013.0
2008-04-17 08:55:00,102.02,102.1,102.02,102.04,5725300055.0
2008-04-17 09:00:00,102.04,102.09,102.02,102.09,654300000.0
2008-04-17 09:05:00,102.09,102.1,102.01,102.015,502800000.0
2008-04-17 09:10:00,102.015,102.105,102.005,102.08,479900000.0
2008-04-17 09:15:00,102.08,102.08,102.025,102.035,679300000.0
2008-04-17 09:20:00,102.04,102.065,102.015,102.03,1078800000.0
2008-04-17 09:25:00,102.03,102.045,101.98,102.005,1345800000.0
2008-04-17 09:30:00,102.005,102.03,101.94,101.95,616300000.0
2008-04-17 09:35:00,101.95,101.98,101.92,101.94,767700000.0
2008-04-17 09:40:00,101.94,101.965,101.84,101.84,1264200000.0
2008-04-17 09:45:00,101.84,101.86,101.77,101.82,981500000.0
2008-04-17 09:50:00,101.82,101.82,101.7,101.755,3449900000.0
2008-04-17 09:55:00,101.755,101.835,101.74,101.77,2320200000.0
2008-04-17 10:00:00,101.77,101.825,101.77,101.81,1051200000.0
2008-04-17 10:05:00,101.81,101.905,101.805,101.9,1895400000.0
2008-04-17 10:10:00,101.9,101.93,101.88,101.92,1025400000.0
2008-04-17 10:15:00,101.92,101.93,101.9,101.91,916800000.0
2008-04-17 10:20:00,101.91,101.93,101.905,101.93,989500000.0
2008-04-17 10:25:00,101.93,102.005,101.915,101.96,867300000.0
2008-04-17 10:30:00,101.96,101.96,101.92,101.92,857600000.0
2008-04-17 10:35:00,101.92,101.94,101.895,101.92,878600000.0
2008-04-17 10:40:00,101.92,101.93,101.82,101.84,819400000.0
2008-04-17 10:45:00,101.845,101.86,101.8,101.805,1111900000.0
2008-04-17 10:50:00,101.805,101.85,101.79,101.85,3390600000.0
2008-04-17 10:55:00,101.85,101.93,101.84,101.91,835300000.0
2008-04-17 11:00:00,101.91,101.95,101.89,101.9,836300000.0
2008-04-17 11:05:00,101.9,101.92,101.88,101.92,887300000.0
2008-04-17 11:10:00,101.92,101.92,101.83,101.885,1096400000.0
2008-04-17 11:15:00,101.885,101.98,101.855,101.91,935700000.0
2008-04-17 11:20:00,101.91,101.95,101.9,101.945,993300000.0
2008-04-17 11:25:00,101.94,101.97,101.9,101.91,996100000.0
2008-04-17 11:30:00,101.91,101.965,101.9,101.96,836500000.0
2008-04-17 11:35:00,101.96,102.01,101.925,102.01,1011300000.0
2008-04-17 11:40:00,102.01,102.07,101.97,102.06,817200000.0
2008-04-17 11:45:00,102.06,102.13,102.03,102.11,753800000.0
2008-04-17 11:50:00,102.11,102.14,102.08,102.13,763800000.0
2008-04-17 11:55:00,102.13,102.17,102.1,102.1,778400000.0
2008-04-17 12:00:00,102.1,102.125,102.025,102.055,818600000.0
2008-04-17 12:05:00,102.06,102.07,101.99,102.05,868800000.0
2008-04-17 12:10:00,102.05,102.115,102.01,102.065,690400000.0
2008-04-17 12:15:00,102.065,102.135,102.04,102.125,830100000.0
2008-04-17 12:20:00,102.13,102.31,102.13,102.265,888900000.0
2008-04-17 12:25:00,102.265,102.42,102.265,102.38,1139464996.0
2008-04-17 12:30:00,102.375,102.39,102.25,102.305,1297900001.0
2008-04-17 12:35:00,102.31,102.44,102.3,102.43,886900000.0
2008-04-17 12:40:00,102.43,102.49,102.38,102.43,1022100000.0
2008-04-17 12:45:00,102.43,102.53,102.425,102.47,900800000.0
2008-04-17 12:50:00,102.465,102.52,102.41,102.43,826900000.0
2008-04-17 12:55:00,102.43,102.43,102.37,102.395,845600000.0
2008-04-17 13:00:00,102.395,102.47,102.365,102.45,742000000.0
2008-04-17 13:05:00,102.455,102.47,102.38,102.44,784100000.0
2008-04-17 13:10:00,102.44,102.45,102.37,102.405,653599940.0
2008-04-17 13:15:00,102.405,102.405,102.27,102.285,907700000.0
2008-04-17 13:20:00,102.285,102.33,102.28,102.33,495200000.0
2008-04-17 13:25:00,102.33,102.36,102.305,102.35,644900000.0
2008-04-17 13:30:00,102.35,102.36,102.25,102.275,666100000.0
2008-04-17 13:35:00,102.275,102.34,102.27,102.32,657900000.0
2008-04-17 13:40:00,102.32,102.41,102.3,102.355,732400000.0
2008-04-17 13:45:00,102.355,102.625,102.355,102.525,1156399999.0
2008-04-17 13:50:00,102.525,102.67,102.525,102.655,1359200000.0
2008-04-17 13:55:00,102.655,102.72,102.605,102.685,1360500000.0
2008-04-17 14:00:00,102.685,102.69,102.615,102.63,1138400001.0
2008-04-17 14:05:00,102.63,102.66,102.455,102.48,3217100001.0
2008-04-17 14:10:00,102.48,102.54,102.465,102.53,1167499999.0
2008-04-17 14:15:00,102.53,102.535,102.425,102.45,1037600000.0
2008-04-17 14:20:00,102.45,102.495,102.39,102.4,1108900000.0
2008-04-17 14:25:00,102.405,102.405,102.275,102.35,1171800000.0
2008-04-17 14:30:00,102.35,102.515,102.35,102.465,2304900000.0
2008-04-17 14:35:00,102.465,102.47,102.3,102.32,1048500000.0
2008-04-17 14:40:00,102.32,102.4,102.31,102.395,1006200000.0
2008-04-17 14:45:00,102.395,102.4,102.28,102.28,841900000.0
2008-04-17 14:50:00,102.28,102.295,102.13,102.2,918900000.0
2008-04-17 14:55:00,102.2,102.27,102.15,102.26,812300000.0
2008-04-17 15:00:00,102.26,102.26,102.005,102.11,2671100000.0
2008-04-17 15:05:00,102.11,102.125,102.055,102.12,1049300000.0
2008-04-17 15:10:00,102.12,102.14,102.11,102.13,676800000.0
2008-04-17 15:15:00,102.13,102.235,102.13,102.18,1303700000.0
2008-04-17 15:20:00,102.18,102.25,102.17,102.195,680000000.0
2008-04-17 15:25:00,102.195,102.22,102.175,102.19,1251300000.0
2008-04-17 15:30:00,102.19,102.245,102.17,102.21,2406100000.0
2008-04-17 15:35:00,102.21,102.27,102.165,102.215,1646100000.0
2008-04-17 15:40:00,102.215,102.33,102.17,102.3,1575100000.0
2008-04-17 15:45:00,102.3,102.34,102.27,102.32,1643200000.0
2008-04-17 15:50:00,102.32,102.33,102.265,102.275,2951700002.0
2008-04-17 15:55:00,102.275,102.33,102.23,102.31,1396700000.0
2008-04-17 16:00:00,102.31,102.31,101.87,102.015,1697700000.0
2008-04-17 16:05:00,102.02,102.11,101.96,102.11,1678400000.0
2008-04-17 16:10:00,102.11,102.35,102.07,102.33,1518300000.0
2008-04-17 16:15:00,102.33,102.385,102.28,102.31,912300000.0
2008-04-17 16:20:00,102.31,102.43,102.3,102.34,910300000.0
2008-04-17 16:25:00,102.34,102.42,102.31,102.375,872400000.0
2008-04-17 16:30:00,102.375,102.375,102.29,102.325,782100000.0
2008-04-17 16:35:00,102.325,102.51,102.32,102.495,892900000.0
2008-04-17 16:40:00,102.49,102.51,102.38,102.4,986582618.0
2008-04-17 16:45:00,102.4,102.43,102.32,102.36,952400000.0
2008-04-17 16:50:00,102.36,102.38,102.295,102.3,916500000.0
2008-04-17 16:55:00,102.3,102.41,102.27,102.365,862700000.0
2008-04-17 17:00:00,102.365,102.385,102.275,102.32,1483100000.0
2008-04-17 17:05:00,102.32,102.33,102.28,102.3,769600000.0
2008-04-17 17:10:00,102.3,102.35,102.29,102.33,739400000.0
2008-04-17 17:15:00,102.33,102.37,102.29,102.32,598700000.0
2008-04-17 17:20:00,102.32,102.33,102.28,102.32,589900000.0
2008-04-17 17:25:00,102.32,102.33,102.19,102.23,805100000.0
2008-04-17 17:30:00,102.23,102.31,102.22,102.255,1196800000.0
2008-04-17 17:35:00,102.255,102.26,102.205,102.26,635400000.0
2008-04-17 17:40:00,102.26,102.26,102.19,102.21,786200000.0
2008-04-17 17:45:00,102.21,102.26,102.195,102.26,613200000.0
2008-04-17 17:50:00,102.26,102.28,102.225,102.26,700176663.0
2008-04-17 17:55:00,102.26,102.275,102.19,102.225,713700000.0
2008-04-17 18:00:00,102.225,102.24,102.21,102.23,602700000.0
2008-04-17 18:05:00,102.23,102.245,102.22,102.24,684600000.0
2008-04-17 18:10:00,102.24,102.29,102.22,102.29,393000000.0
2008-04-17 18:15:00,102.29,102.315,102.2,102.2,484600000.0
2008-04-17 18:20:00,102.2,102.24,102.14,102.235,1616350000.0
2008-04-17 18:25:00,102.235,102.27,102.23,102.24,361600000.0
2008-04-17 18:30:00,102.24,102.275,102.21,102.21,450600000.0
2008-04-17 18:35:00,102.21,102.28,102.205,102.28,412600000.0
2008-04-17 18:40:00,102.28,102.37,102.28,102.325,520600000.0
2008-04-17 18:45:00,102.325,102.34,102.28,102.295,531200000.0
2008-04-17 18:50:00,102.295,102.37,102.29,102.365,477400000.0
2008-04-17 18:55:00,102.365,102.38,102.33,102.37,449600000.0
2008-04-17 19:00:00,102.37,102.45,102.36,102.41,658800000.0
2008-04-17 19:05:00,102.41,102.55,102.405,102.53,723200000.0
2008-04-17 19:10:00,102.53,102.63,102.52,102.595,747100000.0
2008-04-17 19:15:00,102.595,102.595,102.52,102.52,505400000.0
2008-04-17 19:20:00,102.52,102.56,102.485,102.55,621100000.0
2008-04-17 19:25:00,102.55,102.605,102.55,102.59,529600000.0
2008-04-17 19:30:00,102.59,102.59,102.525,102.56,567900000.0
2008-04-17 19:35:00,102.56,102.63,102.525,102.61,600600000.0
2008-04-17 19:40:00,102.61,102.62,102.5,102.57,457000000.0
2008-04-17 19:45:00,102.57,102.65,102.545,102.62,636000000.0
2008-04-17 19:50:00,102.62,102.68,102.62,102.635,650200000.0
2008-04-17 19:55:00,102.635,102.66,102.595,102.6,578800000.0
2008-04-17 20:00:00,102.595,102.615,102.57,102.59,475300000.0
2008-04-17 20:05:00,102.59,102.595,102.535,102.535,388600000.0
2008-04-17 20:10:00,102.535,102.535,102.49,102.51,495000000.0
2008-04-17 20:15:00,102.51,102.545,102.48,102.5,581700000.0
2008-04-17 20:20:00,102.5,102.57,102.5,102.55,489000000.0
2008-04-17 20:25:00,102.55,102.62,102.53,102.55,418800000.0
2008-04-17 20:30:00,102.55,102.605,102.53,102.535,365600000.0
2008-04-17 20:35:00,102.535,102.59,102.51,102.57,563300000.0
2008-04-17 20:40:00,102.57,102.6,102.55,102.58,563100000.0
2008-04-17 20:45:00,102.58,102.635,102.565,102.61,442400000.0
2008-04-17 20:50:00,102.61,102.62,102.53,102.56,651000000.0
2008-04-17 20:55:00,102.56,102.56,102.47,102.505,553329744.0
2008-04-17 21:00:00,102.505,102.55,102.465,102.54,468400000.0
2008-04-17 21:05:00,102.54,102.61,102.52,102.585,589700000.0
2008-04-17 21:10:00,102.585,102.61,102.58,102.61,478600000.0
2008-04-17 21:15:00,102.61,102.63,102.61,102.625,523100000.0
2008-04-17 21:20:00,102.625,102.63,102.58,102.59,430300000.0
2008-04-17 21:25:00,102.59,102.59,102.57,102.57,519800000.0
2008-04-17 21:30:00,102.57,102.61,102.54,102.61,590600000.0
2008-04-17 21:35:00,102.61,102.61,102.56,102.595,710800000.0
2008-04-17 21:40:00,102.595,102.64,102.57,102.63,578900000.0
2008-04-17 21:45:00,102.63,102.65,102.6,102.61,397400000.0
2008-04-17 21:50:00,102.61,102.665,102.58,102.595,471800000.0
2008-04-17 21:55:00,102.59,102.6,102.525,102.535,339100000.0
2008-04-17 22:00:00,102.535,102.71,102.52,102.69,577400000.0
2008-04-17 22:05:00,102.69,102.7,102.625,102.625,387200000.0
2008-04-17 22:10:00,102.625,102.625,102.56,102.56,518900000.0
2008-04-17 22:15:00,102.56,102.595,102.555,102.57,379200000.0
2008-04-17 22:20:00,102.57,102.61,102.55,102.59,259900000.0
2008-04-17 22:25:00,102.59,102.625,102.56,102.62,331200000.0
2008-04-17 22:30:00,102.62,102.64,102.6,102.63,438500000.0
2008-04-17 22:35:00,102.62,102.645,102.55,102.6,1245700000.0
2008-04-17 22:40:00,102.6,102.61,102.54,102.585,691800002.0
2008-04-17 22:45:00,102.585,102.59,102.55,102.565,569400000.0
2008-04-17 22:50:00,102.565,102.585,102.54,102.54,546599999.0
2008-04-17 22:55:00,102.54,102.54,102.43,102.43,830900000.0
2008-04-17 23:00:00,102.43,102.49,102.41,102.49,911000000.0
2008-04-17 23:05:00,102.49,102.535,102.49,102.515,274100000.0
2008-04-17 23:10:00,102.515,102.56,102.51,102.53,789800000.0
2008-04-17 23:15:00,102.53,102.56,102.52,102.545,365800000.0
2008-04-17 23:20:00,102.545,102.59,102.53,102.58,154200000.0
2008-04-17 23:25:00,102.58,102.59,102.51,102.53,170500000.0
2008-04-17 23:30:00,102.53,102.53,102.515,102.515,264700000.0
2008-04-17 23:35:00,102.515,102.56,102.515,102.53,667600000.0
2008-04-17 23:40:00,102.53,102.55,102.52,102.52,988700000.0
2008-04-17 23:45:00,102.52,102.525,102.51,102.51,652500000.0
2008-04-17 23:50:00,102.51,102.53,102.5,102.53,422400000.0
2008-04-17 23:55:00,102.53,102.53,102.5,102.505,462300000.0
2008-04-18 00:00:00,102.505,102.505,102.42,102.45,2028400004.0
2008-04-18 00:05:00,102.45,102.5,102.42,102.49,3658900000.0
2008-04-18 00:10:00,102.49,102.54,102.46,102.46,4111899997.0
2008-04-18 00:15:00,102.46,102.465,102.45,102.46,1826000000.0
2008-04-18 00:20:00,102.46,102.51,102.46,102.49,1842550001.0
2008-04-18 00:25:00,102.49,102.5,102.48,102.48,736200000.0
2008-04-18 00:30:00,102.48,102.48,102.46,102.46,154500000.0
2008-04-18 00:35:00,102.46,102.46,102.425,102.43,798000000.0
2008-04-18 00:40:00,102.43,102.44,102.415,102.44,834500001.0
2008-04-18 00:45:00,102.44,102.465,102.435,102.465,374000000.0
2008-04-18 00:50:00,102.465,102.475,102.45,102.47,545500000.0
2008-04-18 00:55:00,102.47,102.525,102.47,102.485,868200000.0
2008-04-18 01:00:00,102.485,102.49,102.41,102.42,2240900000.0
2008-04-18 01:05:00,102.42,102.44,102.42,102.43,1205000000.0
2008-04-18 01:10:00,102.43,102.45,102.41,102.415,2143300000.0
2008-04-18 01:15:00,102.415,102.45,102.4,102.45,960400000.0
2008-04-18 01:20:00,102.45,102.49,102.43,102.48,2365600000.0
2008-04-18 01:25:00,102.48,102.48,102.405,102.43,1795200000.0
2008-04-18 01:30:00,102.43,102.445,102.43,102.43,1193400000.0
2008-04-18 01:35:00,102.43,102.43,102.405,102.43,1601800000.0
2008-04-18 01:40:00,102.43,102.44,102.43,102.44,1946500000.0
2008-04-18 01:45:00,102.44,102.45,102.4,102.42,3288700003.0
2008-04-18 01:50:00,102.42,102.43,102.41,102.41,3681100011.0
2008-04-18 01:55:00,102.41,102.425,102.37,102.375,3364499997.0
2008-04-18 02:00:00,102.375,102.41,102.37,102.405,3496599981.0
2008-04-18 02:05:00,102.405,102.515,102.405,102.505,4297200008.0
2008-04-18 02:10:00,102.505,102.51,102.47,102.47,2023900001.0
2008-04-18 02:15:00,102.47,102.475,102.39,102.415,2711100000.0
2008-04-18 02:20:00,102.415,102.45,102.41,102.42,3843100008.0
2008-04-18 02:25:00,102.42,102.45,102.4,102.44,7530099957.0
2008-04-18 02:30:00,102.44,102.49,102.43,102.49,6580199952.0
2008-04-18 02:35:00,102.49,102.49,102.48,102.485,2354200016.0
2008-04-18 02:40:00,102.485,102.51,102.47,102.49,5492899999.0
2008-04-18 02:45:00,102.49,102.56,102.49,102.55,6502099980.0
2008-04-18 02:50:00,102.55,102.55,102.52,102.52,5814400017.0
2008-04-18 02:55:00,102.52,102.555,102.52,102.54,4803500008.0
2008-04-18 03:00:00,102.54,102.57,102.52,102.55,3220599997.0
2008-04-18 03:05:00,102.55,102.55,102.53,102.54,4774000000.0
2008-04-18 03:10:00,102.545,102.56,102.53,102.54,1844500001.0
2008-04-18 03:15:00,102.54,102.55,102.54,102.54,2307400000.0
2008-04-18 03:20:00,102.54,102.55,102.51,102.51,2656900008.0
2008-04-18 03:25:00,102.51,102.51,102.48,102.49,3834299997.0
2008-04-18 03:30:00,102.48,102.49,102.45,102.48,4847200002.0
2008-04-18 03:35:00,102.48,102.51,102.47,102.47,2499500000.0
2008-04-18 03:40:00,102.47,102.49,102.46,102.48,1823700001.0
2008-04-18 03:45:00,102.48,102.52,102.47,102.47,3449800001.0
2008-04-18 03:50:00,102.47,102.49,102.45,102.46,2787199994.0
2008-04-18 03:55:00,102.46,102.505,102.45,102.5,3605500006.0
2008-04-18 04:00:00,102.5,102.51,102.48,102.5,2519600000.0
2008-04-18 04:05:00,102.5,102.55,102.49,102.52,4630699998.0
2008-04-18 04:10:00,102.52,102.53,102.52,102.52,2757000009.0
2008-04-18 04:15:00,102.52,102.55,102.52,102.53,3759500000.0
2008-04-18 04:20:00,102.53,102.55,102.5,102.51,4791199999.0
2008-04-18 04:25:00,102.51,102.52,102.49,102.5,1383400002.0
2008-04-18 04:30:00,102.5,102.5,102.43,102.44,2471000001.0
2008-04-18 04:35:00,102.44,102.45,102.39,102.42,3426900000.0
2008-04-18 04:40:00,102.42,102.44,102.41,102.42,1302000000.0
2008-04-18 04:45:00,102.42,102.43,102.36,102.37,4931200001.0
2008-04-18 04:50:00,102.37,102.42,102.37,102.41,4224799994.0
2008-04-18 04:55:00,102.41,102.435,102.39,102.4,3779199998.0
2008-04-18 05:00:00,102.4,102.42,102.4,102.42,3494499991.0
2008-04-18 05:05:00,102.42,102.42,102.41,102.41,1872200000.0
2008-04-18 05:10:00,102.41,102.46,102.41,102.45,3514300002.0
2008-04-18 05:15:00,102.45,102.455,102.41,102.41,5061700007.0
2008-04-18 05:20:00,102.41,102.43,102.4,102.41,2427899999.0
2008-04-18 05:25:00,102.41,102.41,102.39,102.4,2433100006.0
2008-04-18 05:30:00,102.4,102.43,102.395,102.4,2519100012.0
2008-04-18 05:35:00,102.4,102.4,102.37,102.37,2526799995.0
2008-04-18 05:40:00,102.37,102.39,102.37,102.38,2312000001.0
2008-04-18 05:45:00,102.38,102.39,102.36,102.38,3806300007.0
2008-04-18 05:50:00,102.38,102.4,102.31,102.34,4648099989.0
2008-04-18 05:55:00,102.34,102.37,102.32,102.36,4900399993.0
2008-04-18 06:00:00,102.36,102.4,102.36,102.38,3362200007.0
2008-04-18 06:05:00,102.38,102.415,102.37,102.4,4097900004.0
2008-04-18 06:10:00,102.4,102.4,102.33,102.34,2707299998.0
2008-04-18 06:15:00,102.34,102.39,102.335,102.36,2068100000.0
2008-04-18 06:20:00,102.36,102.39,102.35,102.38,3822100006.0
2008-04-18 06:25:00,102.38,102.4,102.38,102.39,1165100000.0
2008-04-18 06:30:00,102.39,102.4,102.38,102.39,513500000.0
2008-04-18 06:35:00,102.39,102.43,102.39,102.41,3717199997.0
2008-04-18 06:40:00,102.41,102.42,102.36,102.36,3506600033.0
2008-04-18 06:45:00,102.36,102.4,102.36,102.38,1184799997.0
2008-04-18 06:50:00,102.38,102.4,102.38,102.39,1379099996.0
2008-04-18 06:55:00,102.39,102.41,102.39,102.41,4416400012.0
2008-04-18 07:00:00,102.41,102.44,102.37,102.38,5998299991.0
2008-04-18 07:05:00,102.38,102.4,102.38,102.39,2314500027.0
2008-04-18 07:10:00,102.39,102.42,102.39,102.405,210700000.0
2008-04-18 07:15:00,102.405,102.42,102.38,102.38,731700000.0
2008-04-18 07:20:00,102.38,102.39,102.38,102.38,1647700000.0
2008-04-18 07:25:00,102.38,102.39,102.375,102.375,1844500000.0
2008-04-18 07:30:00,102.375,102.375,102.33,102.35,483400000.0
2008-04-18 07:35:00,102.35,102.4,102.35,102.39,562000000.0
2008-04-18 07:40:00,102.39,102.45,102.39,102.43,456500000.0
2008-04-18 07:45:00,102.43,102.44,102.42,102.42,280600000.0
2008-04-18 07:50:00,102.42,102.45,102.405,102.44,448700000.0
2008-04-18 07:55:00,102.44,102.48,102.43,102.48,813800000.0
2008-04-18 08:00:00,102.48,102.48,102.335,102.38,688200000.0
2008-04-18 08:05:00,102.38,102.41,102.355,102.37,1200100001.0
2008-04-18 08:10:00,102.37,102.39,102.34,102.35,3441900000.0
2008-04-18 08:15:00,102.35,102.39,102.285,102.32,1718200000.0
2008-04-18 08:20:00,102.32,102.375,102.305,102.35,1666600000.0
2008-04-18 08:25:00,102.35,102.355,102.315,102.33,1361100001.0
2008-04-18 08:30:00,102.33,102.355,102.29,102.295,2940291500.0
2008-04-18 08:35:00,102.29,102.325,102.245,102.275,3994400000.0
2008-04-18 08:40:00,102.275,102.335,102.27,102.325,2741100000.0
2008-04-18 08:45:00,102.325,102.41,102.315,102.37,1717400000.0
2008-04-18 08:50:00,102.37,102.43,102.36,102.38,1357800000.0
2008-04-18 08:55:00,102.38,102.425,102.335,102.42,1639100000.0
2008-04-18 09:00:00,102.42,102.45,102.385,102.41,1508500000.0
2008-04-18 09:05:00,102.41,102.43,102.35,102.4,1114400000.0
2008-04-18 09:10:00,102.4,102.41,102.37,102.385,984899999.0
2008-04-18 09:15:00,102.385,102.415,102.35,102.41,2625600000.0
2008-04-18 09:20:00,102.41,102.415,102.365,102.38,2514300000.0
2008-04-18 09:25:00,102.38,102.385,102.34,102.375,2761299992.0
2008-04-18 09:30:00,102.375,102.4,102.36,102.385,2010000000.0
2008-04-18 09:35:00,102.385,102.465,102.375,102.46,2708100000.0
2008-04-18 09:40:00,102.46,102.515,102.45,102.455,1811600000.0
2008-04-18 09:45:00,102.455,102.46,102.425,102.445,1782300000.0
2008-04-18 09:50:00,102.445,102.5,102.44,102.485,1794300000.0
2008-04-18 09:55:00,102.485,102.5,102.455,102.46,1789600000.0
2008-04-18 10:00:00,102.46,102.49,102.43,102.475,1660300001.0
2008-04-18 10:05:00,102.475,102.5,102.465,102.49,1373400000.0
2008-04-18 10:10:00,102.49,102.51,102.47,102.475,2410800000.0
2008-04-18 10:15:00,102.475,102.485,102.41,102.415,3102300000.0
2008-04-18 10:20:00,102.415,102.45,102.385,102.44,5406099999.0
2008-04-18 10:25:00,102.45,102.46,102.375,102.375,3315800000.0
2008-04-18 10:30:00,102.375,102.4,102.32,102.345,4301599968.0
2008-04-18 10:35:00,102.345,102.395,102.345,102.38,1189900001.0
2008-04-18 10:40:00,102.38,102.395,102.335,102.365,2785432000.0
2008-04-18 10:45:00,102.365,102.385,102.345,102.37,3305900000.0
2008-04-18 10:50:00,102.37,102.385,102.325,102.365,2492599981.0
2008-04-18 10:55:00,102.365,102.39,102.315,102.36,2775300000.0
2008-04-18 11:00:00,102.36,102.485,102.325,102.465,2639700000.0
2008-04-18 11:05:00,102.46,102.545,102.43,102.545,3273300000.0
2008-04-18 11:10:00,102.55,102.615,102.535,102.56,3656600000.0
2008-04-18 11:15:00,102.56,102.635,102.55,102.61,1838000000.0
2008-04-18 11:20:00,102.61,102.685,102.57,102.66,2798600000.0
2008-04-18 11:25:00,102.66,102.675,102.615,102.65,2066700000.0
2008-04-18 11:30:00,102.65,102.665,102.585,102.595,1948600000.0
2008-04-18 11:35:00,102.6,102.63,102.575,102.62,2158200000.0
2008-04-18 11:40:00,102.62,102.705,102.605,102.705,1308900000.0
2008-04-18 11:45:00,102.705,102.72,102.625,102.66,1217099999.0
2008-04-18 11:50:00,102.66,102.725,102.65,102.7,798999998.0
2008-04-18 11:55:00,102.705,102.725,102.65,102.72,603500000.0
2008-04-18 12:00:00,102.72,102.79,102.67,102.715,1558600000.0
2008-04-18 12:05:00,102.715,102.82,102.69,102.82,3582700000.0
2008-04-18 12:10:00,102.82,102.855,102.8,102.825,2433500003.0
2008-04-18 12:15:00,102.815,102.885,102.815,102.855,4098200000.0
2008-04-18 12:20:00,102.855,102.885,102.85,102.855,4540100000.0
2008-04-18 12:25:00,102.855,102.865,102.715,102.715,2350700000.0
2008-04-18 12:30:00,102.71,103.26,102.58,103.19,2364800000.0
2008-04-18 12:35:00,103.19,103.415,103.15,103.3,6807099968.0
2008-04-18 12:40:00,103.3,103.345,103.235,103.265,3987600000.0
2008-04-18 12:45:00,103.265,103.375,103.265,103.315,4773000000.0
2008-04-18 12:50:00,103.305,103.315,103.215,103.26,3070799994.0
2008-04-18 12:55:00,103.26,103.35,103.2,103.305,1128200000.0
2008-04-18 13:00:00,103.305,103.405,103.22,103.22,623200000.0
2008-04-18 13:05:00,103.22,103.31,103.215,103.285,784000000.0
2008-04-18 13:10:00,103.285,103.3,103.25,103.265,599700000.0
2008-04-18 13:15:00,103.27,103.32,103.16,103.28,997700000.0
2008-04-18 13:20:00,103.28,103.315,103.25,103.26,941100000.0
2008-04-18 13:25:00,103.26,103.31,103.25,103.3,677700000.0
2008-04-18 13:30:00,103.3,103.395,103.28,103.36,835300000.0
2008-04-18 13:35:00,103.36,103.455,103.31,103.45,673300000.0
2008-04-18 13:40:00,103.45,103.7,103.4,103.63,1554700003.0
2008-04-18 13:45:00,103.63,103.66,103.57,103.59,1808500000.0
2008-04-18 13:50:00,103.59,103.765,103.565,103.75,816300000.0
2008-04-18 13:55:00,103.75,104.235,103.73,104.155,1517900002.0
2008-04-18 14:00:00,104.16,104.24,104.06,104.07,963800001.0
2008-04-18 14:05:00,104.07,104.085,103.88,103.925,994700002.0
2008-04-18 14:10:00,103.925,103.985,103.85,103.91,700500001.0
2008-04-18 14:15:00,103.915,104.01,103.915,104.0,722200000.0
2008-04-18 14:20:00,104.0,104.19,104.0,104.15,1180799999.0
2008-04-18 14:25:00,104.15,104.18,104.005,104.01,613600000.0
2008-04-18 14:30:00,104.01,104.12,103.955,104.05,723000000.0
2008-04-18 14:35:00,104.05,104.23,104.01,104.18,520200000.0
2008-04-18 14:40:00,104.17,104.41,104.15,104.41,767900000.0
2008-04-18 14:45:00,104.405,104.43,104.3,104.31,955939999.0
2008-04-18 14:50:00,104.31,104.31,104.22,104.25,1043900000.0
2008-04-18 14:55:00,104.25,104.32,104.24,104.26,1712300000.0
2008-04-18 15:00:00,104.26,104.27,104.09,104.11,1787100000.0
2008-04-18 15:05:00,104.11,104.27,104.1,104.25,2331300000.0
2008-04-18 15:10:00,104.25,104.27,104.14,104.18,1172499999.0
2008-04-18 15:15:00,104.18,104.24,104.08,104.11,1918000000.0
2008-04-18 15:20:00,104.11,104.16,104.08,104.14,1920100001.0
2008-04-18 15:25:00,104.14,104.14,104.07,104.13,3246300000.0
2008-04-18 15:30:00,104.13,104.26,104.12,104.22,3850199998.0
2008-04-18 15:35:00,104.215,104.23,104.135,104.16,1746600000.0
2008-04-18 15:40:00,104.16,104.21,104.135,104.16,1435000000.0
2008-04-18 15:45:00,104.16,104.21,104.16,104.2,1593600000.0
2008-04-18 15:50:00,104.2,104.29,104.11,104.29,1200600000.0
2008-04-18 15:55:00,104.29,104.37,104.25,104.36,1425500000.0
2008-04-18 16:00:00,104.36,104.36,104.23,104.31,1396600000.0
2008-04-18 16:05:00,104.31,104.39,104.29,104.34,1585400000.0
2008-04-18 16:10:00,104.34,104.39,104.3,104.32,1394000000.0
2008-04-18 16:15:00,104.32,104.33,104.23,104.32,1710400000.0
2008-04-18 16:20:00,104.32,104.41,104.27,104.33,1468400000.0
2008-04-18 16:25:00,104.33,104.37,104.24,104.28,2026300000.0
2008-04-18 16:30:00,104.28,104.33,104.22,104.27,1883090004.0
2008-04-18 16:35:00,104.27,104.36,104.25,104.35,3137800000.0
2008-04-18 16:40:00,104.35,104.41,104.32,104.4,2270200000.0
2008-04-18 16:45:00,104.4,104.45,104.36,104.42,1221500000.0
2008-04-18 16:50:00,104.42,104.44,104.41,104.415,1847399999.0
2008-04-18 16:55:00,104.42,104.45,104.38,104.45,934800000.0
2008-04-18 17:00:00,104.45,104.62,104.44,104.555,1229462617.0
2008-04-18 17:05:00,104.56,104.6,104.47,104.48,1583300000.0
2008-04-18 17:10:00,104.48,104.49,104.43,104.46,1745200000.0
2008-04-18 17:15:00,104.46,104.51,104.42,104.42,1568600001.0
2008-04-18 17:20:00,104.42,104.51,104.41,104.48,2024600000.0
2008-04-18 17:25:00,104.48,104.605,104.46,104.59,2284700000.0
2008-04-18 17:30:00,104.59,104.59,104.5,104.5,2199300000.0
2008-04-18 17:35:00,104.5,104.52,104.485,104.5,1991000000.0
2008-04-18 17:40:00,104.5,104.53,104.44,104.52,1555700000.0
2008-04-18 17:45:00,104.51,104.58,104.5,104.55,1634600000.0
2008-04-18 17:50:00,104.55,104.56,104.49,104.51,1397200000.0
2008-04-18 17:55:00,104.5,104.59,104.47,104.56,1418000000.0
2008-04-18 18:00:00,104.56,104.595,104.5,104.56,1439300000.0
2008-04-18 18:05:00,104.57,104.64,104.55,104.55,2596700000.0
2008-04-18 18:10:00,104.55,104.55,104.49,104.51,1313200000.0
2008-04-18 18:15:00,104.51,104.55,104.51,104.53,960500000.0
2008-04-18 18:20:00,104.53,104.54,104.5,104.5,1098500000.0
2008-04-18 18:25:00,104.5,104.55,104.5,104.54,881600000.0
2008-04-18 18:30:00,104.54,104.56,104.5,104.5,916600000.0
2008-04-18 18:35:00,104.5,104.5,104.44,104.45,4155600000.0
2008-04-18 18:40:00,104.45,104.49,104.42,104.47,3602400000.0
2008-04-18 18:45:00,104.47,104.48,104.435,104.45,1666200000.0
2008-04-18 18:50:00,104.45,104.48,104.435,104.44,1108700000.0
2008-04-18 18:55:00,104.44,104.44,104.3,104.3,1636900000.0
2008-04-18 19:00:00,104.3,104.32,104.23,104.24,1044500000.0
2008-04-18 19:05:00,104.24,104.31,104.24,104.28,1182499999.0
2008-04-18 19:10:00,104.28,104.29,104.24,104.24,1041800000.0
2008-04-18 19:15:00,104.24,104.27,104.23,104.25,1137400000.0
2008-04-18 19:20:00,104.25,104.29,104.23,104.28,1282400000.0
2008-04-18 19:25:00,104.28,104.33,104.25,104.25,1099300000.0
2008-04-18 19:30:00,104.25,104.27,104.15,104.18,1147800000.0
2008-04-18 19:35:00,104.18,104.18,104.07,104.1,1046300000.0
2008-04-18 19:40:00,104.1,104.11,104.0,104.05,1014700000.0
2008-04-18 19:45:00,104.05,104.08,104.05,104.065,1089500000.0
2008-04-18 19:50:00,104.065,104.08,104.04,104.05,1512200000.0
2008-04-18 19:55:00,104.05,104.06,104.02,104.02,1755000000.0
2008-04-18 20:00:00,104.02,104.05,103.99,103.99,3728300000.0
2008-04-18 20:05:00,103.99,104.0,103.92,103.94,1135000000.0
2008-04-18 20:10:00,103.94,103.99,103.94,103.97,1097400000.0
2008-04-18 20:15:00,103.97,103.99,103.96,103.99,879900000.0
2008-04-18 20:20:00,103.99,104.01,103.96,103.96,985200000.0
2008-04-18 20:25:00,103.96,103.98,103.85,103.86,872300000.0
2008-04-18 20:30:00,103.86,103.89,103.83,103.84,884100000.0
2008-04-18 20:35:00,103.84,103.84,103.8,103.83,942300000.0
2008-04-18 20:40:00,103.83,103.98,103.83,103.98,945000000.0
2008-04-18 20:45:00,103.98,104.01,103.91,103.92,1026000000.0
2008-04-18 20:50:00,103.92,103.92,103.8,103.83,974900000.0
2008-04-18 20:55:00,103.83,103.86,103.76,103.86,1077500000.0
2008-04-18 21:00:00,103.86,103.87,103.72,103.8,1511500000.0
2008-04-18 21:05:00,103.8,103.84,103.79,103.82,1639500000.0
2008-04-18 21:10:00,103.82,103.84,103.78,103.81,1631800000.0
2008-04-18 21:15:00,103.81,103.81,103.74,103.76,1037300000.0
2008-04-18 21:20:00,103.76,103.76,103.68,103.72,1249800000.0
2008-04-18 21:25:00,103.72,103.765,103.71,103.765,1396700000.0
2008-04-18 21:30:00,103.77,103.77,103.71,103.745,1333900000.0
2008-04-18 21:35:00,103.745,103.76,103.7,103.72,901100000.0
2008-04-18 21:40:00,103.72,103.735,103.68,103.72,1085600000.0
2008-04-18 21:45:00,103.72,103.745,103.68,103.685,1690400000.0
2008-04-18 21:50:00,103.685,103.73,103.685,103.71,8321200000.0
2008-04-18 21:55:00,103.72,103.73,103.68,103.69,7100200016.0
2008-04-18 22:00:00,103.69,103.74,103.685,103.73,6030099985.0
2008-04-18 22:05:00,103.74,103.76,103.72,103.75,6568600015.0
2008-04-18 22:10:00,103.75,103.78,103.74,103.77,2567300027.0
2008-04-18 22:15:00,103.77,103.77,103.75,103.75,7191500006.0
2008-04-18 22:20:00,103.76,103.76,103.71,103.73,7209300000.0
2008-04-18 22:25:00,103.72,103.77,103.72,103.74,6556000000.0
2008-04-18 22:30:00,103.74,103.75,103.68,103.68,5933400000.0
2008-04-18 22:35:00,103.7,103.77,103.7,103.7,6484800000.0
2008-04-18 22:40:00,103.7,103.71,103.68,103.69,2200400000.0
2008-04-18 22:45:00,103.69,103.7,103.675,103.68,6161500000.0
2008-04-18 22:50:00,103.68,103.7,103.67,103.67,3450400000.0
2008-04-18 22:55:00,103.67,103.71,103.65,103.65,6119500000.0
2008-04-20 23:05:00,103.86,103.87,103.86,103.87,468000000.0
2008-04-20 23:10:00,103.87,103.87,103.8,103.82,2393200000.0
2008-04-20 23:15:00,103.83,103.9,103.81,103.87,4291200000.0
2008-04-20 23:20:00,103.87,103.9,103.81,103.85,2892500000.0
2008-04-20 23:25:00,103.85,103.86,103.76,103.81,5550700000.0
2008-04-20 23:30:00,103.81,103.85,103.8,103.85,6172000000.0
2008-04-20 23:35:00,103.85,103.86,103.81,103.86,1618500000.0
2008-04-20 23:40:00,103.79,103.82,103.76,103.82,4201000000.0
2008-04-20 23:45:00,103.82,103.82,103.72,103.73,3556200000.0
2008-04-20 23:50:00,103.74,103.77,103.74,103.74,5300000000.0
2008-04-20 23:55:00,103.74,103.8,103.74,103.79,5208200000.0
2008-04-21 00:00:00,103.79,103.82,103.74,103.74,7903200000.0
2008-04-21 00:05:00,103.74,103.77,103.74,103.77,6110700000.0
2008-04-21 00:10:00,103.74,103.76,103.74,103.75,4673200000.0
2008-04-21 00:15:00,103.75,103.77,103.74,103.75,4892400000.0
2008-04-21 00:20:00,103.75,103.77,103.75,103.75,4071200000.0
2008-04-21 00:25:00,103.75,103.76,103.75,103.75,4929200000.0
2008-04-21 00:30:00,103.75,103.78,103.75,103.78,5841500000.0
2008-04-21 00:35:00,103.8,103.89,103.78,103.87,9260000000.0
2008-04-21 00:40:00,103.86,103.91,103.86,103.9,9260000000.0
2008-04-21 00:45:00,103.91,104.01,103.89,103.99,9260000000.0
2008-04-21 00:50:00,104.0,104.02,103.94,103.98,9260000000.0
2008-04-21 00:55:00,103.97,104.05,103.97,104.01,9260000000.0
2008-04-21 01:00:00,104.01,104.03,103.98,104.02,6064900002.0
2008-04-21 01:05:00,104.04,104.06,104.02,104.02,8236000005.0
2008-04-21 01:10:00,104.03,104.03,103.95,103.97,8236000005.0
2008-04-21 01:15:00,103.97,103.98,103.93,103.97,7217200000.0
2008-04-21 01:20:00,103.97,103.99,103.96,103.97,8612800000.0
2008-04-21 01:25:00,103.97,103.97,103.88,103.92,6961799993.0
2008-04-21 01:30:00,103.92,103.92,103.87,103.89,8266300001.0
2008-04-21 01:35:00,103.88,103.9,103.85,103.86,8442499999.0
2008-04-21 01:40:00,103.86,103.87,103.82,103.82,6631100000.0
2008-04-21 01:45:00,103.82,103.84,103.78,103.84,7719200007.0
2008-04-21 01:50:00,103.84,103.9,103.84,103.85,7614000009.0
2008-04-21 01:55:00,103.85,103.9,103.84,103.86,9780300114.0
2008-04-21 02:00:00,103.86,103.88,103.84,103.88,7708700039.0
2008-04-21 02:05:00,103.87,103.94,103.87,103.89,9449500000.0
2008-04-21 02:10:00,103.9,103.94,103.89,103.94,9497900000.0
2008-04-21 02:15:00,103.93,103.95,103.91,103.95,7396200000.0
2008-04-21 02:20:00,103.94,103.97,103.93,103.95,6620100000.0
2008-04-21 02:25:00,103.95,103.99,103.95,103.96,3859000000.0
2008-04-21 02:30:00,103.96,103.97,103.925,103.93,9708300000.0
2008-04-21 02:35:00,103.94,103.95,103.91,103.92,8223500000.0
2008-04-21 02:40:00,103.91,103.95,103.91,103.94,6578800000.0
2008-04-21 02:45:00,103.95,103.96,103.94,103.95,7852200001.0
2008-04-21 02:50:00,103.95,103.96,103.93,103.95,5958400044.0
2008-04-21 02:55:00,103.95,103.97,103.93,103.95,7250799954.0
2008-04-21 03:00:00,103.95,103.98,103.94,103.97,8952899986.0
2008-04-21 03:05:00,103.97,103.98,103.93,103.95,9117399998.0
2008-04-21 03:10:00,103.96,103.96,103.87,103.88,9920100002.0
2008-04-21 03:15:00,103.88,103.91,103.81,103.84,10339300004.0
2008-04-21 03:20:00,103.86,103.88,103.84,103.84,9557200003.0
2008-04-21 03:25:00,103.86,103.91,103.84,103.89,8215600000.0
2008-04-21 03:30:00,103.89,103.91,103.83,103.84,8297300002.0
2008-04-21 03:35:00,103.84,103.86,103.83,103.85,8529600011.0
2008-04-21 03:40:00,103.86,103.86,103.81,103.83,8712299984.0
2008-04-21 03:45:00,103.84,103.89,103.84,103.87,7722000000.0
2008-04-21 03:50:00,103.86,103.94,103.86,103.92,8943899994.0
2008-04-21 03:55:00,103.91,103.93,103.89,103.9,7123300000.0
2008-04-21 04:00:00,103.91,103.94,103.91,103.91,8433700000.0
2008-04-21 04:05:00,103.9,103.93,103.9,103.93,10585000000.0
2008-04-21 04:10:00,103.93,103.94,103.91,103.93,7362500000.0
2008-04-21 04:15:00,103.94,103.95,103.93,103.94,6708700000.0
2008-04-21 04:20:00,103.94,103.94,103.93,103.93,4415400000.0
2008-04-21 04:25:00,103.92,103.93,103.91,103.91,5630000000.0
2008-04-21 04:30:00,103.91,103.92,103.9,103.91,6591300003.0
2008-04-21 04:35:00,103.91,103.91,103.89,103.9,4268200000.0
2008-04-21 04:40:00,103.9,103.91,103.87,103.87,8485900005.0
2008-04-21 04:45:00,103.88,103.89,103.84,103.87,8917000000.0
2008-04-21 04:50:00,103.86,103.87,103.85,103.85,7319800000.0
2008-04-21 04:55:00,103.86,103.87,103.84,103.86,9609500000.0
2008-04-21 05:00:00,103.87,103.87,103.83,103.83,7687600000.0
2008-04-21 05:05:00,103.84,103.86,103.81,103.84,6892800000.0
2008-04-21 05:10:00,103.85,103.85,103.84,103.84,1524500000.0
2008-04-21 05:15:00,103.86,103.86,103.86,103.86,2108400000.0
2008-04-21 05:20:00,103.86,103.91,103.86,103.89,3115400000.0
2008-04-21 05:25:00,103.89,103.89,103.87,103.88,836900000.0
2008-04-21 05:30:00,103.88,103.88,103.855,103.86,1426300000.0
2008-04-21 05:35:00,103.86,103.865,103.83,103.83,2629900000.0
2008-04-21 05:40:00,103.83,103.865,103.83,103.855,1874400000.0
2008-04-21 05:45:00,103.855,103.855,103.84,103.84,3293300000.0
2008-04-21 05:50:00,103.84,103.845,103.82,103.84,980400000.0
2008-04-21 05:55:00,103.84,103.85,103.82,103.82,662200000.0
2008-04-21 06:00:00,103.82,103.83,103.76,103.775,2351500000.0
2008-04-21 06:05:00,103.775,103.78,103.755,103.76,1143300000.0
2008-04-21 06:10:00,103.76,103.77,103.75,103.755,1388000000.0
2008-04-21 06:15:00,103.755,103.78,103.75,103.78,863800000.0
2008-04-21 06:20:00,103.78,103.78,103.76,103.76,811200000.0
2008-04-21 06:25:00,103.76,103.76,103.745,103.75,2546000001.0
2008-04-21 06:30:00,103.75,103.8,103.75,103.76,1028300000.0
2008-04-21 06:35:00,103.76,103.76,103.69,103.73,2016000000.0
2008-04-21 06:40:00,103.73,103.73,103.69,103.7,1926800000.0
2008-04-21 06:45:00,103.7,103.72,103.69,103.7,3638400000.0
2008-04-21 06:50:00,103.7,103.75,103.7,103.75,5527000001.0
2008-04-21 06:55:00,103.75,103.8,103.74,103.8,2795600000.0
2008-04-21 07:00:00,103.8,103.845,103.78,103.83,5118500000.0
2008-04-21 07:05:00,103.83,103.87,103.81,103.86,6058699996.0
2008-04-21 07:10:00,103.86,103.87,103.85,103.86,5163600001.0
2008-04-21 07:15:00,103.86,103.86,103.82,103.85,3792800000.0
2008-04-21 07:20:00,103.85,103.85,103.81,103.82,5249700000.0
2008-04-21 07:25:00,103.82,103.86,103.82,103.85,3737400000.0
2008-04-21 07:30:00,103.85,103.85,103.82,103.84,3183200001.0
2008-04-21 07:35:00,103.84,103.84,103.795,103.81,1402700000.0
2008-04-21 07:40:00,103.81,103.81,103.775,103.8,1364900000.0
2008-04-21 07:45:00,103.8,103.825,103.8,103.8,1009200000.0
2008-04-21 07:50:00,103.8,103.81,103.79,103.81,1151400000.0
2008-04-21 07:55:00,103.81,103.85,103.785,103.85,1542900000.0
2008-04-21 08:00:00,103.85,103.9,103.82,103.86,1267800000.0
2008-04-21 08:05:00,103.86,103.965,103.86,103.94,1059100000.0
2008-04-21 08:10:00,103.94,103.98,103.91,103.97,1227799999.0
2008-04-21 08:15:00,103.97,103.99,103.92,103.92,761200000.0
2008-04-21 08:20:00,103.92,103.965,103.91,103.955,854800000.0
2008-04-21 08:25:00,103.955,104.02,103.95,103.98,1469600000.0
2008-04-21 08:30:00,103.98,103.995,103.92,103.93,807700000.0
2008-04-21 08:35:00,103.93,104.01,103.93,104.01,835700000.0
2008-04-21 08:40:00,104.01,104.04,103.985,104.04,789100000.0
2008-04-21 08:45:00,104.04,104.06,103.94,103.98,1007600000.0
2008-04-21 08:50:00,103.98,103.98,103.855,103.89,1866199999.0
2008-04-21 08:55:00,103.89,103.97,103.89,103.95,2601900000.0
2008-04-21 09:00:00,103.95,103.95,103.835,103.87,1181400000.0
2008-04-21 09:05:00,103.87,103.87,103.7,103.73,1640525661.0
2008-04-21 09:10:00,103.73,103.76,103.7,103.755,1670400000.0
2008-04-21 09:15:00,103.755,103.89,103.755,103.88,2824999999.0
2008-04-21 09:20:00,103.88,103.88,103.725,103.76,926100000.0
2008-04-21 09:25:00,103.76,103.81,103.715,103.78,1670000000.0
2008-04-21 09:30:00,103.78,103.83,103.75,103.8,1025000000.0
2008-04-21 09:35:00,103.8,103.815,103.745,103.745,994000000.0
2008-04-21 09:40:00,103.74,103.78,103.71,103.77,5100900000.0
2008-04-21 09:45:00,103.77,103.77,103.65,103.65,1781500000.0
2008-04-21 09:50:00,103.65,103.65,103.52,103.6,911300000.0
2008-04-21 09:55:00,103.6,103.62,103.3,103.3,861600000.0
2008-04-21 10:00:00,103.3,103.41,103.3,103.38,2663500000.0
2008-04-21 10:05:00,103.38,103.4,103.32,103.38,2204600000.0
2008-04-21 10:10:00,103.38,103.45,103.37,103.42,1904300000.0
2008-04-21 10:15:00,103.42,103.43,103.38,103.415,1379300000.0
2008-04-21 10:20:00,103.415,103.475,103.39,103.46,1873800000.0
2008-04-21 10:25:00,103.46,103.63,103.46,103.59,1137200000.0
2008-04-21 10:30:00,103.59,103.59,103.43,103.49,693000000.0
2008-04-21 10:35:00,103.49,103.59,103.48,103.55,692400000.0
2008-04-21 10:40:00,103.55,103.59,103.52,103.58,644100000.0
2008-04-21 10:45:00,103.58,103.585,103.465,103.47,698200000.0
2008-04-21 10:50:00,103.47,103.535,103.41,103.52,1136000000.0
2008-04-21 10:55:00,103.52,103.58,103.51,103.56,1932900000.0
2008-04-21 11:00:00,103.56,103.62,103.56,103.61,760300000.0
2008-04-21 11:05:00,103.61,103.62,103.575,103.62,1339600000.0
2008-04-21 11:10:00,103.62,103.695,103.62,103.65,897500000.0
2008-04-21 11:15:00,103.65,103.695,103.63,103.66,857400000.0
2008-04-21 11:20:00,103.66,103.68,103.59,103.67,810000000.0
2008-04-21 11:25:00,103.67,103.67,103.62,103.65,678100000.0
2008-04-21 11:30:00,103.65,103.67,103.61,103.62,564500000.0
2008-04-21 11:35:00,103.62,103.625,103.55,103.59,741100000.0
2008-04-21 11:40:00,103.58,103.615,103.58,103.61,2567000000.0
2008-04-21 11:45:00,103.61,103.635,103.54,103.575,4476000000.0
2008-04-21 11:50:00,103.58,103.61,103.56,103.57,876200000.0
2008-04-21 11:55:00,103.57,103.58,103.55,103.56,1450400000.0
2008-04-21 12:00:00,103.56,103.56,103.455,103.5,1510900000.0
2008-04-21 12:05:00,103.5,103.52,103.45,103.5,973399999.0
2008-04-21 12:10:00,103.5,103.56,103.49,103.51,812300000.0
2008-04-21 12:15:00,103.51,103.56,103.48,103.51,709700000.0
2008-04-21 12:20:00,103.51,103.54,103.51,103.52,499900000.0
2008-04-21 12:25:00,103.52,103.57,103.52,103.55,1076000000.0
2008-04-21 12:30:00,103.55,103.55,103.455,103.455,2153200000.0
2008-04-21 12:35:00,103.455,103.48,103.4,103.46,2875899999.0
2008-04-21 12:40:00,103.46,103.485,103.38,103.39,733400000.0
2008-04-21 12:45:00,103.39,103.41,103.31,103.32,1013000002.0
2008-04-21 12:50:00,103.32,103.37,103.18,103.27,896800000.0
2008-04-21 12:55:00,103.27,103.28,103.21,103.26,2477600000.0
2008-04-21 13:00:00,103.26,103.27,103.12,103.13,2799950000.0
2008-04-21 13:05:00,103.13,103.13,102.98,103.06,1965400000.0
2008-04-21 13:10:00,103.06,103.21,103.06,103.2,1427200000.0
2008-04-21 13:15:00,103.2,103.22,103.15,103.19,740300000.0
2008-04-21 13:20:00,103.19,103.27,103.18,103.21,724100000.0
2008-04-21 13:25:00,103.21,103.35,103.19,103.3,670600000.0
2008-04-21 13:30:00,103.3,103.3,103.22,103.24,572550000.0
2008-04-21 13:35:00,103.24,103.315,103.21,103.3,998500000.0
2008-04-21 13:40:00,103.3,103.46,103.3,103.38,1113300000.0
2008-04-21 13:45:00,103.38,103.38,103.32,103.36,965700000.0
2008-04-21 13:50:00,103.36,103.4,103.355,103.36,1159200000.0
2008-04-21 13:55:00,103.36,103.365,103.28,103.29,1491500000.0
2008-04-21 14:00:00,103.29,103.35,103.27,103.35,1170400000.0
2008-04-21 14:05:00,103.35,103.39,103.33,103.38,1725300000.0
2008-04-21 14:10:00,103.38,103.43,103.375,103.41,1175200000.0
2008-04-21 14:15:00,103.41,103.46,103.4,103.43,1305400000.0
2008-04-21 14:20:00,103.43,103.48,103.425,103.47,1672900000.0
2008-04-21 14:25:00,103.46,103.47,103.41,103.43,843300000.0
2008-04-21 14:30:00,103.43,103.44,103.37,103.395,1081500000.0
2008-04-21 14:35:00,103.395,103.395,103.3,103.36,922700000.0
2008-04-21 14:40:00,103.36,103.37,103.225,103.28,916700000.0
2008-04-21 14:45:00,103.28,103.32,103.27,103.3,923500000.0
2008-04-21 14:50:00,103.3,103.31,103.24,103.3,1147900000.0
2008-04-21 14:55:00,103.3,103.36,103.29,103.34,2195500000.0
2008-04-21 15:00:00,103.34,103.35,103.285,103.3,953300000.0
2008-04-21 15:05:00,103.3,103.3,103.24,103.25,2329800000.0
2008-04-21 15:10:00,103.24,103.255,103.22,103.25,1695100000.0
2008-04-21 15:15:00,103.25,103.275,103.245,103.265,4334100000.0
2008-04-21 15:20:00,103.265,103.33,103.265,103.29,6417100000.0
2008-04-21 15:25:00,103.29,103.325,103.28,103.315,2003400000.0
2008-04-21 15:30:00,103.315,103.395,103.315,103.35,1164600000.0
2008-04-21 15:35:00,103.35,103.41,103.35,103.4,704700000.0
2008-04-21 15:40:00,103.4,103.555,103.4,103.555,2287800000.0
2008-04-21 15:45:00,103.555,103.595,103.51,103.52,1516800000.0
2008-04-21 15:50:00,103.52,103.58,103.52,103.57,1299800000.0
2008-04-21 15:55:00,103.57,103.575,103.53,103.54,771400000.0
2008-04-21 16:00:00,103.535,103.55,103.36,103.37,903900000.0
2008-04-21 16:05:00,103.37,103.46,103.35,103.39,616600000.0
2008-04-21 16:10:00,103.39,103.41,103.34,103.37,850500000.0
2008-04-21 16:15:00,103.37,103.37,103.25,103.27,658400000.0
2008-04-21 16:20:00,103.27,103.28,103.2,103.24,835900000.0
2008-04-21 16:25:00,103.24,103.25,103.13,103.15,1444300000.0
2008-04-21 16:30:00,103.15,103.235,103.13,103.225,569100000.0
2008-04-21 16:35:00,103.215,103.28,103.215,103.28,355500000.0
2008-04-21 16:40:00,103.28,103.37,103.27,103.32,514600000.0
2008-04-21 16:45:00,103.32,103.33,103.29,103.3,577100000.0
2008-04-21 16:50:00,103.3,103.375,103.215,103.215,603000000.0
2008-04-21 16:55:00,103.215,103.26,103.12,103.12,696457832.0
2008-04-21 17:00:00,103.12,103.25,103.11,103.215,1811100000.0
2008-04-21 17:05:00,103.215,103.29,103.205,103.27,1167800000.0
2008-04-21 17:10:00,103.27,103.36,103.25,103.32,789900000.0
2008-04-21 17:15:00,103.32,103.415,103.26,103.41,793000000.0
2008-04-21 17:20:00,103.41,103.505,103.36,103.49,1060616908.0
2008-04-21 17:25:00,103.49,103.55,103.43,103.44,867796135.0
2008-04-21 17:30:00,103.44,103.45,103.335,103.38,658500000.0
2008-04-21 17:35:00,103.38,103.45,103.36,103.36,486300000.0
2008-04-21 17:40:00,103.36,103.37,103.31,103.35,3276900000.0
2008-04-21 17:45:00,103.35,103.35,103.31,103.34,679400000.0
2008-04-21 17:50:00,103.34,103.35,103.305,103.31,620200000.0
2008-04-21 17:55:00,103.31,103.415,103.305,103.38,697700000.0
2008-04-21 18:00:00,103.385,103.395,103.3,103.395,1432200000.0
2008-04-21 18:05:00,103.385,103.39,103.325,103.325,2964200000.0
2008-04-21 18:10:00,103.325,103.325,103.265,103.27,788000000.0
2008-04-21 18:15:00,103.27,103.34,103.27,103.32,555700000.0
2008-04-21 18:20:00,103.32,103.37,103.31,103.37,748000000.0
2008-04-21 18:25:00,103.37,103.375,103.29,103.31,656300000.0
2008-04-21 18:30:00,103.31,103.33,103.3,103.32,686200000.0
2008-04-21 18:35:00,103.32,103.325,103.265,103.275,539700000.0
2008-04-21 18:40:00,103.275,103.33,103.27,103.315,650400000.0
2008-04-21 18:45:00,103.315,103.33,103.28,103.315,673700000.0
2008-04-21 18:50:00,103.315,103.315,103.25,103.29,620400000.0
2008-04-21 18:55:00,103.29,103.32,103.24,103.32,599100000.0
2008-04-21 19:00:00,103.32,103.43,103.31,103.43,569200000.0
2008-04-21 19:05:00,103.43,103.44,103.38,103.4,475200000.0
2008-04-21 19:10:00,103.4,103.4,103.32,103.335,675500000.0
2008-04-21 19:15:00,103.335,103.335,103.295,103.335,499400000.0
2008-04-21 19:20:00,103.335,103.36,103.32,103.345,413600000.0
2008-04-21 19:25:00,103.345,103.36,103.3,103.305,501800000.0
2008-04-21 19:30:00,103.305,103.335,103.28,103.29,3096400000.0
2008-04-21 19:35:00,103.29,103.325,103.285,103.31,3188500000.0
2008-04-21 19:40:00,103.31,103.345,103.255,103.26,664900000.0
2008-04-21 19:45:00,103.26,103.29,103.22,103.26,719800000.0
2008-04-21 19:50:00,103.26,103.305,103.25,103.28,633200000.0
2008-04-21 19:55:00,103.28,103.31,103.28,103.295,746800000.0
2008-04-21 20:00:00,103.295,103.3,103.235,103.275,720300000.0
2008-04-21 20:05:00,103.275,103.305,103.25,103.275,705100000.0
2008-04-21 20:10:00,103.275,103.285,103.215,103.225,763500000.0
2008-04-21 20:15:00,103.225,103.235,103.15,103.215,673100000.0
2008-04-21 20:20:00,103.215,103.215,103.03,103.045,851400000.0
2008-04-21 20:25:00,103.04,103.11,103.035,103.06,652300000.0
2008-04-21 20:30:00,103.06,103.165,103.06,103.12,809500000.0
2008-04-21 20:35:00,103.12,103.165,103.1,103.12,709400000.0
2008-04-21 20:40:00,103.12,103.17,103.115,103.135,757100000.0
2008-04-21 20:45:00,103.135,103.17,103.11,103.12,717400000.0
2008-04-21 20:50:00,103.12,103.145,103.105,103.145,2237800000.0
2008-04-21 20:55:00,103.145,103.165,103.1,103.105,1124200000.0
2008-04-21 21:00:00,103.1,103.145,103.1,103.135,2291000000.0
2008-04-21 21:05:00,103.13,103.14,103.08,103.1,3755200000.0
2008-04-21 21:10:00,103.1,103.135,103.08,103.13,749100000.0
2008-04-21 21:15:00,103.13,103.19,103.13,103.17,764800000.0
2008-04-21 21:20:00,103.17,103.21,103.125,103.205,715800000.0
2008-04-21 21:25:00,103.205,103.22,103.175,103.18,644600000.0
2008-04-21 21:30:00,103.18,103.18,103.14,103.145,747100000.0
2008-04-21 21:35:00,103.145,103.185,103.125,103.185,2964399975.0
2008-04-21 21:40:00,103.185,103.245,103.185,103.245,1360700000.0
2008-04-21 21:45:00,103.245,103.27,103.21,103.21,1412000000.0
2008-04-21 21:50:00,103.21,103.24,103.19,103.23,579400000.0
2008-04-21 21:55:00,103.23,103.23,103.18,103.195,443300000.0
2008-04-21 22:00:00,103.195,103.195,103.16,103.17,623690000.0
2008-04-21 22:05:00,103.17,103.18,103.145,103.17,725500000.0
2008-04-21 22:10:00,103.17,103.18,103.15,103.17,610600000.0
2008-04-21 22:15:00,103.17,103.19,103.17,103.17,397200000.0
2008-04-21 22:20:00,103.17,103.19,103.17,103.19,428800000.0
2008-04-21 22:25:00,103.19,103.19,103.175,103.18,515000000.0
2008-04-21 22:30:00,103.18,103.22,103.18,103.21,3351600000.0
2008-04-21 22:35:00,103.21,103.21,103.18,103.2,580300000.0
2008-04-21 22:40:00,103.2,103.21,103.19,103.205,583800000.0
2008-04-21 22:45:00,103.205,103.285,103.205,103.27,2597800000.0
2008-04-21 22:50:00,103.27,103.3,103.24,103.29,5562271754.0
2008-04-21 22:55:00,103.29,103.31,103.26,103.26,3397800000.0
2008-04-21 23:00:00,103.25,103.28,103.25,103.26,5811200000.0
2008-04-21 23:05:00,103.26,103.26,103.19,103.24,5565700000.0
2008-04-21 23:10:00,103.24,103.24,103.225,103.24,4384200000.0
2008-04-21 23:15:00,103.24,103.25,103.23,103.25,6512900000.0
2008-04-21 23:20:00,103.25,103.25,103.24,103.25,7228400000.0
2008-04-21 23:25:00,103.25,103.28,103.24,103.26,7979800000.0
2008-04-21 23:30:00,103.26,103.26,103.16,103.16,5254300000.0
2008-04-21 23:35:00,103.16,103.2,103.15,103.18,2564200000.0
2008-04-21 23:40:00,103.18,103.22,103.17,103.2,5546000000.0
2008-04-21 23:45:00,103.2,103.24,103.19,103.24,4899700000.0
2008-04-21 23:50:00,103.24,103.24,103.21,103.21,2545600000.0
2008-04-21 23:55:00,103.2,103.26,103.2,103.23,4642100000.0
2008-04-22 00:00:00,103.23,103.25,103.23,103.25,3852200000.0
2008-04-22 00:05:00,103.25,103.27,103.25,103.26,2829700000.0
2008-04-22 00:10:00,103.26,103.3,103.25,103.28,7385500000.0
2008-04-22 00:15:00,103.28,103.33,103.275,103.31,7307699951.0
2008-04-22 00:20:00,103.3,103.33,103.27,103.31,7143900000.0
2008-04-22 00:25:00,103.31,103.32,103.29,103.32,4774400000.0
2008-04-22 00:30:00,103.31,103.36,103.31,103.31,4348000000.0
2008-04-22 00:35:00,103.31,103.31,103.25,103.29,3250200000.0
2008-04-22 00:40:00,103.29,103.3,103.285,103.29,3562000000.0
2008-04-22 00:45:00,103.29,103.32,103.28,103.28,4804100000.0
2008-04-22 00:50:00,103.28,103.28,103.23,103.26,7076700000.0
2008-04-22 00:55:00,103.27,103.3,103.26,103.29,8298100000.0
2008-04-22 01:00:00,103.29,103.38,103.29,103.35,4803900000.0
2008-04-22 01:05:00,103.35,103.35,103.3,103.3,5203000000.0
2008-04-22 01:10:00,103.3,103.3,103.28,103.28,4006200000.0
2008-04-22 01:15:00,103.29,103.32,103.29,103.32,5651500000.0
2008-04-22 01:20:00,103.33,103.37,103.3,103.31,6204600000.0
2008-04-22 01:25:00,103.31,103.34,103.31,103.31,4563200000.0
2008-04-22 01:30:00,103.33,103.33,103.31,103.31,5382500000.0
2008-04-22 01:35:00,103.3,103.31,103.29,103.3,4384800000.0
2008-04-22 01:40:00,103.31,103.31,103.2,103.21,6857300001.0
2008-04-22 01:45:00,103.21,103.21,103.07,103.1,8660499998.0
2008-04-22 01:50:00,103.1,103.14,103.05,103.14,8654599992.0
2008-04-22 01:55:00,103.15,103.2,103.14,103.18,4633900018.0
2008-04-22 02:00:00,103.18,103.25,103.18,103.19,6910200000.0
2008-04-22 02:05:00,103.2,103.22,103.19,103.2,7848400000.0
2008-04-22 02:10:00,103.19,103.22,103.14,103.19,3794399980.0
2008-04-22 02:15:00,103.18,103.19,103.14,103.17,4910900000.0
2008-04-22 02:20:00,103.18,103.205,103.15,103.19,6714399979.0
2008-04-22 02:25:00,103.19,103.19,103.16,103.16,2966223110.0
2008-04-22 02:30:00,103.16,103.2,103.16,103.18,6562600000.0
2008-04-22 02:35:00,103.18,103.19,103.15,103.15,7161697677.0
2008-04-22 02:40:00,103.15,103.15,103.07,103.12,9180299998.0
2008-04-22 02:45:00,103.12,103.17,103.09,103.15,694200000.0
2008-04-22 02:50:00,103.15,103.16,103.1,103.1,731500000.0
2008-04-22 02:55:00,103.105,103.115,103.055,103.08,1265200000.0
2008-04-22 03:00:00,103.08,103.11,103.06,103.105,1004800000.0
2008-04-22 03:05:00,103.105,103.125,103.09,103.105,1378100000.0
2008-04-22 03:10:00,103.105,103.14,103.1,103.14,831900000.0
2008-04-22 03:15:00,103.14,103.2,103.14,103.17,622500000.0
2008-04-22 03:20:00,103.17,103.18,103.1,103.1,1903600000.0
2008-04-22 03:25:00,103.1,103.11,103.06,103.09,739400000.0
2008-04-22 03:30:00,103.09,103.09,102.93,103.04,1116400000.0
2008-04-22 03:35:00,103.04,103.08,103.03,103.03,1471600000.0
2008-04-22 03:40:00,103.03,103.1,103.03,103.04,1220700000.0
2008-04-22 03:45:00,103.04,103.055,103.01,103.02,1140600000.0
2008-04-22 03:50:00,103.02,103.025,102.86,102.93,967200000.0
2008-04-22 03:55:00,102.93,102.945,102.83,102.895,725750000.0
2008-04-22 04:00:00,102.895,103.01,102.89,102.95,829800000.0
2008-04-22 04:05:00,102.95,102.95,102.775,102.88,698100000.0
2008-04-22 04:10:00,102.88,102.99,102.88,102.94,717300000.0
2008-04-22 04:15:00,102.94,102.98,102.93,102.975,790900000.0
2008-04-22 04:20:00,102.975,103.0,102.945,102.975,749300000.0
2008-04-22 04:25:00,102.975,103.06,102.965,103.035,773800000.0
2008-04-22 04:30:00,103.035,103.13,103.03,103.04,1156000000.0
2008-04-22 04:35:00,103.04,103.055,103.01,103.02,6712000002.0
2008-04-22 04:40:00,103.01,103.02,102.97,102.98,7237800000.0
2008-04-22 04:45:00,102.98,103.02,102.97,102.98,6912300000.0
2008-04-22 04:50:00,102.98,102.99,102.95,102.95,8212200000.0
2008-04-22 04:55:00,102.96,103.0,102.95,102.99,6897300003.0
2008-04-22 05:00:00,102.99,103.025,102.99,103.015,8713400000.0
2008-04-22 05:05:00,103.015,103.105,103.01,103.04,8624519382.0
2008-04-22 05:10:00,103.04,103.06,103.03,103.06,9630600000.0
2008-04-22 05:15:00,103.06,103.07,103.04,103.04,9254358789.0
2008-04-22 05:20:00,103.04,103.04,102.98,103.0,9204355091.0
2008-04-22 05:25:00,103.0,103.025,102.99,103.02,7987700000.0
2008-04-22 05:30:00,103.02,103.02,103.0,103.01,10348900038.0
2008-04-22 05:35:00,103.0,103.02,103.0,103.02,6436500000.0
2008-04-22 05:40:00,103.02,103.02,102.96,102.96,9659200001.0
2008-04-22 05:45:00,102.96,102.97,102.92,102.93,9833000000.0
2008-04-22 05:50:00,102.94,102.96,102.94,102.955,9833000000.0
2008-04-22 05:55:00,102.95,102.99,102.94,102.99,9459400092.0
2008-04-22 06:00:00,102.98,103.03,102.98,103.02,8956600014.0
2008-04-22 06:05:00,103.02,103.04,103.01,103.02,8679500014.0
2008-04-22 06:10:00,103.03,103.06,103.01,103.02,9607399999.0
2008-04-22 06:15:00,103.02,103.06,103.02,103.04,5251300000.0
2008-04-22 06:20:00,103.03,103.03,102.97,102.98,7495100000.0
2008-04-22 06:25:00,102.99,103.0,102.97,102.99,8038000000.0
2008-04-22 06:30:00,103.0,103.01,102.98,103.01,8038000000.0
2008-04-22 06:35:00,103.0,103.055,103.0,103.025,7577299999.0
2008-04-22 06:40:00,103.025,103.05,103.02,103.05,4053299984.0
2008-04-22 06:45:00,103.04,103.04,103.03,103.03,4284000000.0
2008-04-22 06:50:00,103.03,103.055,103.03,103.05,7945700000.0
2008-04-22 06:55:00,103.05,103.06,103.03,103.04,8639299998.0
2008-04-22 07:00:00,103.03,103.06,103.02,103.05,9303599993.0
2008-04-22 07:05:00,103.06,103.07,103.05,103.06,7410699991.0
2008-04-22 07:10:00,103.05,103.06,103.04,103.05,4534000000.0
2008-04-22 07:15:00,103.04,103.05,102.98,103.015,8799999988.0
2008-04-22 07:20:00,103.015,103.02,102.995,103.02,6568300000.0
2008-04-22 07:25:00,103.02,103.18,103.02,103.17,8224399998.0
2008-04-22 07:30:00,103.17,103.245,103.16,103.22,6643900002.0
2008-04-22 07:35:00,103.22,103.24,103.16,103.16,8583899999.0
2008-04-22 07:40:00,103.16,103.17,103.01,103.035,6874000000.0
2008-04-22 07:45:00,103.035,103.08,103.005,103.04,7746799983.0
2008-04-22 07:50:00,103.04,103.05,103.02,103.03,5430299991.0
2008-04-22 07:55:00,103.03,103.05,103.01,103.05,3537100000.0
2008-04-22 08:00:00,103.05,103.115,103.04,103.1,5914000000.0
2008-04-22 08:05:00,103.1,103.1,103.02,103.03,4846500001.0
2008-04-22 08:10:00,103.03,103.1,103.02,103.07,7769600037.0
2008-04-22 08:15:00,103.06,103.08,103.01,103.01,6557300020.0
2008-04-22 08:20:00,103.015,103.02,102.945,103.0,4621599999.0
2008-04-22 08:25:00,103.0,103.02,102.97,102.98,3672100000.0
2008-04-22 08:30:00,102.98,103.0,102.935,102.96,7211900001.0
2008-04-22 08:35:00,102.96,102.97,102.92,102.93,1984700000.0
2008-04-22 08:40:00,102.93,103.07,102.895,103.03,1077400000.0
2008-04-22 08:45:00,103.03,103.11,103.03,103.04,700000000.0
2008-04-22 08:50:00,103.04,103.09,103.01,103.07,875000000.0
2008-04-22 08:55:00,103.07,103.18,103.07,103.15,739300000.0
2008-04-22 09:00:00,103.15,103.18,103.11,103.12,570300000.0
2008-04-22 09:05:00,103.12,103.14,103.09,103.13,1084800000.0
2008-04-22 09:10:00,103.13,103.17,103.115,103.14,806400000.0
2008-04-22 09:15:00,103.135,103.14,103.06,103.12,651900000.0
2008-04-22 09:20:00,103.12,103.16,103.12,103.13,2611900001.0
2008-04-22 09:25:00,103.135,103.14,103.02,103.08,1840800000.0
2008-04-22 09:30:00,103.08,103.095,103.035,103.06,1041700000.0
2008-04-22 09:35:00,103.06,103.1,103.05,103.055,818000000.0
2008-04-22 09:40:00,103.055,103.13,103.055,103.12,4631052011.0
2008-04-22 09:45:00,103.12,103.15,103.1,103.15,2183648000.0
2008-04-22 09:50:00,103.15,103.26,103.14,103.24,343240000.0
2008-04-22 09:55:00,103.24,103.25,103.12,103.18,455612000.0
2008-04-22 10:00:00,103.18,103.18,103.1,103.15,606424000.0
2008-04-22 10:05:00,103.15,103.25,103.15,103.195,609307999.0
2008-04-22 10:10:00,103.19,103.19,103.08,103.08,1297636000.0
2008-04-22 10:15:00,103.08,103.135,103.02,103.13,1410640710.0
2008-04-22 10:20:00,103.13,103.205,103.12,103.17,857300000.0
2008-04-22 10:25:00,103.17,103.185,103.12,103.135,644400000.0
2008-04-22 10:30:00,103.135,103.17,103.13,103.165,630000000.0
2008-04-22 10:35:00,103.165,103.22,103.16,103.195,693000000.0
2008-04-22 10:40:00,103.19,103.23,103.065,103.07,701800000.0
2008-04-22 10:45:00,103.07,103.14,103.07,103.12,644166925.0
2008-04-22 10:50:00,103.12,103.14,103.09,103.11,752700000.0
2008-04-22 10:55:00,103.11,103.155,103.085,103.09,732100000.0
2008-04-22 11:00:00,103.09,103.14,103.07,103.07,680800000.0
2008-04-22 11:05:00,103.07,103.14,103.07,103.12,768400000.0
2008-04-22 11:10:00,103.12,103.13,103.09,103.12,829200000.0
2008-04-22 11:15:00,103.12,103.125,102.93,103.07,929800000.0
2008-04-22 11:20:00,103.07,103.135,103.015,103.125,636200000.0
2008-04-22 11:25:00,103.135,103.27,103.12,103.13,621800000.0
2008-04-22 11:30:00,103.13,103.225,103.125,103.13,640700000.0
2008-04-22 11:35:00,103.135,103.155,103.11,103.12,712200000.0
2008-04-22 11:40:00,103.12,103.22,103.12,103.17,709900000.0
2008-04-22 11:45:00,103.175,103.175,103.13,103.14,647800000.0
2008-04-22 11:50:00,103.14,103.195,103.13,103.13,791700000.0
2008-04-22 11:55:00,103.13,103.23,103.13,103.215,843600000.0
2008-04-22 12:00:00,103.215,103.32,103.215,103.305,688800000.0
2008-04-22 12:05:00,103.31,103.39,103.3,103.35,751300000.0
2008-04-22 12:10:00,103.35,103.36,103.22,103.22,674300000.0
2008-04-22 12:15:00,103.23,103.315,103.23,103.27,692500000.0
2008-04-22 12:20:00,103.27,103.305,103.16,103.18,684300000.0
2008-04-22 12:25:00,103.18,103.25,103.14,103.215,664700000.0
2008-04-22 12:30:00,103.215,103.28,103.215,103.245,638800000.0
2008-04-22 12:35:00,103.245,103.26,103.23,103.255,547200000.0
2008-04-22 12:40:00,103.255,103.29,103.22,103.235,751300000.0
2008-04-22 12:45:00,103.235,103.25,103.18,103.2,661700000.0
2008-04-22 12:50:00,103.195,103.29,103.185,103.195,607100000.0
2008-04-22 12:55:00,103.195,103.235,103.175,103.19,725800000.0
2008-04-22 13:00:00,103.185,103.32,103.175,103.315,660700000.0
2008-04-22 13:05:00,103.315,103.34,103.25,103.25,721800000.0
2008-04-22 13:10:00,103.25,103.25,103.19,103.21,700500000.0
2008-04-22 13:15:00,103.21,103.24,103.185,103.22,737400000.0
2008-04-22 13:20:00,103.215,103.22,103.13,103.155,640300000.0
2008-04-22 13:25:00,103.155,103.17,103.14,103.145,614300000.0
2008-04-22 13:30:00,103.15,103.185,103.13,103.18,798200000.0
2008-04-22 13:35:00,103.18,103.27,103.155,103.21,873500000.0
2008-04-22 13:40:00,103.21,103.21,103.105,103.115,735600000.0
2008-04-22 13:45:00,103.115,103.135,103.1,103.1,643100000.0
2008-04-22 13:50:00,103.095,103.105,102.975,103.075,653200000.0
2008-04-22 13:55:00,103.075,103.14,103.06,103.09,626800000.0
2008-04-22 14:00:00,103.09,103.135,103.08,103.085,874200000.0
2008-04-22 14:05:00,103.085,103.14,103.085,103.125,749800000.0
2008-04-22 14:10:00,103.125,103.23,103.11,103.2,779100000.0
2008-04-22 14:15:00,103.2,103.285,103.19,103.22,684300000.0
2008-04-22 14:20:00,103.23,103.28,103.21,103.22,537200000.0
2008-04-22 14:25:00,103.22,103.225,103.17,103.2,724900000.0
2008-04-22 14:30:00,103.2,103.26,103.2,103.24,770400000.0
2008-04-22 14:35:00,103.24,103.24,103.18,103.22,761000000.0
2008-04-22 14:40:00,103.22,103.245,103.21,103.24,738100000.0
2008-04-22 14:45:00,103.24,103.26,103.23,103.235,852600000.0
2008-04-22 14:50:00,103.235,103.27,103.23,103.26,828200000.0
2008-04-22 14:55:00,103.265,103.275,103.24,103.265,785000000.0
2008-04-22 15:00:00,103.265,103.34,103.215,103.3,906000000.0
2008-04-22 15:05:00,103.3,103.31,103.25,103.275,968900000.0
2008-04-22 15:10:00,103.275,103.315,103.25,103.265,812200000.0
2008-04-22 15:15:00,103.265,103.31,103.235,103.3,748900000.0
2008-04-22 15:20:00,103.305,103.41,103.3,103.405,769000000.0
2008-04-22 15:25:00,103.405,103.48,103.405,103.43,1044499997.0
2008-04-22 15:30:00,103.43,103.48,103.34,103.34,788900000.0
2008-04-22 15:35:00,103.34,103.38,103.305,103.365,623100000.0
2008-04-22 15:40:00,103.36,103.365,103.29,103.3,731300000.0
2008-04-22 15:45:00,103.3,103.33,103.16,103.2,958500000.0
2008-04-22 15:50:00,103.2,103.31,103.165,103.27,695900000.0
2008-04-22 15:55:00,103.27,103.31,103.25,103.29,696100000.0
2008-04-22 16:00:00,103.29,103.465,103.29,103.445,821800000.0
2008-04-22 16:05:00,103.445,103.54,103.36,103.37,952300000.0
2008-04-22 16:10:00,103.37,103.465,103.325,103.41,773000000.0
2008-04-22 16:15:00,103.41,103.47,103.19,103.225,1975100000.0
2008-04-22 16:20:00,103.225,103.31,103.165,103.24,692100000.0
2008-04-22 16:25:00,103.24,103.24,103.0,103.03,1311000004.0
2008-04-22 16:30:00,103.025,103.08,103.005,103.02,619800000.0
2008-04-22 16:35:00,103.02,103.045,102.925,102.96,800400000.0
2008-04-22 16:40:00,102.96,103.12,102.96,103.11,799800000.0
2008-04-22 16:45:00,103.11,103.165,102.98,103.12,697100000.0
2008-04-22 16:50:00,103.12,103.285,103.07,103.19,1166100000.0
2008-04-22 16:55:00,103.19,103.22,103.11,103.16,1072000000.0
2008-04-22 17:00:00,103.16,103.2,103.1,103.13,976700000.0
2008-04-22 17:05:00,103.13,103.14,103.06,103.1,780600000.0
2008-04-22 17:10:00,103.1,103.16,103.07,103.115,673600000.0
2008-04-22 17:15:00,103.115,103.16,103.07,103.09,636600000.0
2008-04-22 17:20:00,103.09,103.1,102.945,103.04,601100000.0
2008-04-22 17:25:00,103.04,103.12,103.01,103.035,573000000.0
2008-04-22 17:30:00,103.035,103.13,102.96,103.005,843199999.0
2008-04-22 17:35:00,103.005,103.085,102.985,103.045,859300000.0
2008-04-22 17:40:00,103.045,103.085,103.01,103.045,595900000.0
2008-04-22 17:45:00,103.045,103.095,102.87,102.87,1195300000.0
2008-04-22 17:50:00,102.87,103.015,102.86,102.895,785700000.0
2008-04-22 17:55:00,102.89,102.89,102.68,102.71,706900000.0
2008-04-22 18:00:00,102.71,102.78,102.675,102.78,1795099999.0
2008-04-22 18:05:00,102.78,102.83,102.76,102.785,529300000.0
2008-04-22 18:10:00,102.785,102.82,102.76,102.805,497300000.0
2008-04-22 18:15:00,102.805,102.89,102.805,102.89,587400000.0
2008-04-22 18:20:00,102.885,102.895,102.815,102.82,474100000.0
2008-04-22 18:25:00,102.82,102.835,102.78,102.8,569500000.0
2008-04-22 18:30:00,102.8,102.845,102.735,102.745,416500000.0
2008-04-22 18:35:00,102.745,102.805,102.73,102.79,556000000.0
2008-04-22 18:40:00,102.79,102.87,102.79,102.825,458200000.0
2008-04-22 18:45:00,102.825,102.84,102.76,102.805,429900000.0
2008-04-22 18:50:00,102.805,102.84,102.79,102.795,320500000.0
2008-04-22 18:55:00,102.795,102.795,102.725,102.76,470100000.0
2008-04-22 19:00:00,102.76,102.815,102.75,102.81,444300000.0
2008-04-22 19:05:00,102.81,102.84,102.78,102.785,630900000.0
2008-04-22 19:10:00,102.785,102.805,102.77,102.795,390100000.0
2008-04-22 19:15:00,102.795,102.805,102.74,102.775,2059300000.0
2008-04-22 19:20:00,102.775,102.865,102.755,102.855,536900000.0
2008-04-22 19:25:00,102.855,102.93,102.84,102.87,1887600001.0
2008-04-22 19:30:00,102.87,102.87,102.835,102.855,590700000.0
2008-04-22 19:35:00,102.855,102.94,102.855,102.9,530700000.0
2008-04-22 19:40:00,102.9,102.9,102.85,102.89,491000000.0
2008-04-22 19:45:00,102.89,102.91,102.84,102.865,928300000.0
2008-04-22 19:50:00,102.865,102.91,102.86,102.905,1587600000.0
2008-04-22 19:55:00,102.905,102.915,102.88,102.88,2056400000.0
2008-04-22 20:00:00,102.88,102.895,102.85,102.89,572200000.0
2008-04-22 20:05:00,102.895,102.925,102.865,102.92,692300000.0
2008-04-22 20:10:00,102.92,102.935,102.89,102.9,645800000.0
2008-04-22 20:15:00,102.9,102.935,102.9,102.915,713600000.0
2008-04-22 20:20:00,102.915,103.085,102.91,103.055,1414200000.0
2008-04-22 20:25:00,103.06,103.06,102.95,103.005,1583100000.0
2008-04-22 20:30:00,103.005,103.025,102.95,102.97,1677200000.0
2008-04-22 20:35:00,102.97,103.04,102.94,102.955,1999600002.0
2008-04-22 20:40:00,102.955,103.06,102.94,102.99,749150000.0
2008-04-22 20:45:00,102.99,102.99,102.945,102.96,583400000.0
2008-04-22 20:50:00,102.96,102.99,102.915,102.94,402500000.0
2008-04-22 20:55:00,102.94,102.94,102.915,102.925,325000000.0
2008-04-22 21:00:00,102.925,102.955,102.92,102.955,338400000.0
2008-04-22 21:05:00,102.955,103.015,102.945,102.975,599500000.0
2008-04-22 21:10:00,102.975,103.01,102.965,102.975,1022700000.0
2008-04-22 21:15:00,102.975,103.0,102.97,102.99,294600000.0
2008-04-22 21:20:00,102.99,103.01,102.975,102.985,262500000.0
2008-04-22 21:25:00,102.985,103.005,102.95,102.95,338100000.0
2008-04-22 21:30:00,102.95,102.985,102.91,102.92,285900000.0
2008-04-22 21:35:00,102.92,102.96,102.915,102.95,304400000.0
2008-04-22 21:40:00,102.95,103.02,102.945,103.015,253600000.0
2008-04-22 21:45:00,103.015,103.08,103.015,103.06,540100000.0
2008-04-22 21:50:00,103.06,103.07,103.015,103.015,397700000.0
2008-04-22 21:55:00,103.015,103.05,103.005,103.05,308200000.0
2008-04-22 22:00:00,103.05,103.07,103.035,103.06,298900000.0
2008-04-22 22:05:00,103.06,103.095,103.06,103.07,373800000.0
2008-04-22 22:10:00,103.07,103.08,102.97,102.99,655500000.0
2008-04-22 22:15:00,102.99,102.995,102.965,102.985,421000000.0
2008-04-22 22:20:00,102.985,103.0,102.97,102.97,309300000.0
2008-04-22 22:25:00,102.97,102.975,102.945,102.975,172400000.0
2008-04-22 22:30:00,102.975,103.015,102.965,102.99,206800000.0
2008-04-22 22:35:00,103.0,103.01,102.97,102.99,198500000.0
2008-04-22 22:40:00,102.99,102.99,102.97,102.985,112800000.0
2008-04-22 22:45:00,102.985,103.005,102.985,102.99,299800000.0
2008-04-22 22:50:00,102.99,103.03,102.98,103.025,635899999.0
2008-04-22 22:55:00,103.02,103.03,103.015,103.02,393400000.0
2008-04-22 23:00:00,103.02,103.02,102.98,103.0,2117499998.0
2008-04-22 23:05:00,103.0,103.0,102.98,102.98,743200000.0
2008-04-22 23:10:00,102.98,103.0,102.965,102.97,1027600000.0
2008-04-22 23:15:00,102.97,103.0,102.97,102.99,885600000.0
2008-04-22 23:20:00,102.99,102.99,102.98,102.98,405600000.0
2008-04-22 23:25:00,102.98,102.99,102.955,102.955,205100000.0
2008-04-22 23:30:00,102.955,102.955,102.92,102.93,1110200000.0
2008-04-22 23:35:00,102.93,102.94,102.93,102.94,723700000.0
2008-04-22 23:40:00,102.94,102.96,102.9,102.9,487700000.0
2008-04-22 23:45:00,102.9,102.9,102.8,102.85,1471399994.0
2008-04-22 23:50:00,102.85,102.855,102.85,102.855,43200000.0
2008-04-22 23:55:00,102.86,102.86,102.8,102.86,731499999.0
2008-04-23 00:00:00,102.86,102.96,102.86,102.95,3288499996.0
2008-04-23 00:05:00,102.95,102.95,102.92,102.92,1558900000.0
2008-04-23 00:10:00,102.92,102.92,102.87,102.88,2805099995.0
2008-04-23 00:15:00,102.88,102.88,102.85,102.87,1353999995.0
2008-04-23 00:20:00,102.87,102.88,102.86,102.87,1273000003.0
2008-04-23 00:25:00,102.87,102.87,102.83,102.85,2699999987.0
2008-04-23 00:30:00,102.85,102.86,102.84,102.84,2292699990.0
2008-04-23 00:35:00,102.84,102.85,102.83,102.84,3085199989.0
2008-04-23 00:40:00,102.84,102.86,102.81,102.85,3704000010.0
2008-04-23 00:45:00,102.85,102.865,102.84,102.84,2806799995.0
2008-04-23 00:50:00,102.84,102.87,102.84,102.85,2648900003.0
2008-04-23 00:55:00,102.85,102.89,102.84,102.88,3361600000.0
2008-04-23 01:00:00,102.88,102.91,102.88,102.895,2634499993.0
2008-04-23 01:05:00,102.895,102.91,102.89,102.895,887900000.0
2008-04-23 01:10:00,102.895,102.9,102.87,102.88,653200000.0
2008-04-23 01:15:00,102.88,102.9,102.88,102.89,948300000.0
2008-04-23 01:20:00,102.89,102.92,102.89,102.91,698100000.0
2008-04-23 01:25:00,102.91,102.94,102.91,102.92,564300000.0
2008-04-23 01:30:00,102.92,102.93,102.895,102.9,1655400000.0
2008-04-23 01:35:00,102.9,102.92,102.89,102.91,803700000.0
2008-04-23 01:40:00,102.91,102.91,102.9,102.9,167900000.0
2008-04-23 01:45:00,102.9,102.9,102.84,102.89,1405500000.0
2008-04-23 01:50:00,102.89,102.91,102.86,102.88,2746700000.0
2008-04-23 01:55:00,102.88,102.94,102.88,102.905,944800000.0
2008-04-23 02:00:00,102.905,102.93,102.9,102.92,1274300000.0
2008-04-23 02:05:00,102.92,102.94,102.91,102.92,810500000.0
2008-04-23 02:10:00,102.92,102.97,102.92,102.97,949700000.0
2008-04-23 02:15:00,102.97,103.0,102.96,102.99,1351800000.0
2008-04-23 02:20:00,102.99,103.015,102.96,103.015,2004900000.0
2008-04-23 02:25:00,103.015,103.03,102.99,103.005,1498800000.0
2008-04-23 02:30:00,103.005,103.04,102.99,103.01,1484200000.0
2008-04-23 02:35:00,103.01,103.035,103.01,103.01,1046799999.0
2008-04-23 02:40:00,103.01,103.05,103.01,103.03,1416800000.0
2008-04-23 02:45:00,103.03,103.04,103.01,103.04,1410900000.0
2008-04-23 02:50:00,103.04,103.045,103.01,103.03,1453500000.0
2008-04-23 02:55:00,103.03,103.04,102.99,103.0,1916700000.0
2008-04-23 03:00:00,103.0,103.03,103.0,103.0,1613600000.0
2008-04-23 03:05:00,103.0,103.02,102.96,103.01,1890700000.0
2008-04-23 03:10:00,103.01,103.025,103.0,103.02,1331500000.0
2008-04-23 03:15:00,103.02,103.11,103.02,103.08,2560700000.0
2008-04-23 03:20:00,103.08,103.11,103.06,103.08,1988400000.0
2008-04-23 03:25:00,103.08,103.11,103.07,103.08,1464000000.0
2008-04-23 03:30:00,103.08,103.09,103.04,103.05,1301200000.0
2008-04-23 03:35:00,103.05,103.09,103.03,103.04,2063400000.0
2008-04-23 03:40:00,103.04,103.05,102.98,103.02,2393900000.0
2008-04-23 03:45:00,103.02,103.07,103.01,103.01,2401600000.0
2008-04-23 03:50:00,103.01,103.06,102.99,103.04,1836400000.0
2008-04-23 03:55:00,103.04,103.08,103.04,103.05,1407700000.0
2008-04-23 04:00:00,103.05,103.07,103.04,103.05,1179000000.0
2008-04-23 04:05:00,103.05,103.06,103.01,103.03,2072900000.0
2008-04-23 04:10:00,103.035,103.05,103.0,103.0,2818500000.0
2008-04-23 04:15:00,103.0,103.04,103.0,103.02,1627300000.0
2008-04-23 04:20:00,103.02,103.05,102.97,102.98,2363100000.0
2008-04-23 04:25:00,102.98,103.01,102.93,102.94,1940200000.0
2008-04-23 04:30:00,102.94,102.97,102.93,102.96,1162700000.0
2008-04-23 04:35:00,102.96,102.995,102.95,102.995,1048400000.0
2008-04-23 04:40:00,102.995,103.0,102.965,103.0,330500000.0
2008-04-23 04:45:00,102.995,103.03,102.99,103.015,299800000.0
2008-04-23 04:50:00,103.015,103.04,103.0,103.02,1106050000.0
2008-04-23 04:55:00,103.02,103.03,103.02,103.025,144700000.0
2008-04-23 05:00:00,103.025,103.05,103.02,103.02,1001400000.0
2008-04-23 05:05:00,103.02,103.02,102.99,103.0,786900000.0
2008-04-23 05:10:00,103.0,103.01,102.99,103.0,804700000.0
2008-04-23 05:15:00,103.0,103.01,102.93,102.95,1366200000.0
2008-04-23 05:20:00,102.95,102.965,102.94,102.95,141900000.0
2008-04-23 05:25:00,102.95,102.96,102.94,102.95,119000000.0
2008-04-23 05:30:00,102.95,102.98,102.95,102.98,209200000.0
2008-04-23 05:35:00,102.98,102.985,102.97,102.98,158400000.0
2008-04-23 05:40:00,102.98,103.005,102.98,103.005,761300000.0
2008-04-23 05:45:00,103.005,103.01,102.985,102.995,788499999.0
2008-04-23 05:50:00,102.995,103.0,102.97,102.97,164200000.0
2008-04-23 05:55:00,102.97,102.98,102.945,102.96,457800000.0
2008-04-23 06:00:00,102.96,102.97,102.945,102.96,678600000.0
2008-04-23 06:05:00,102.96,102.975,102.94,102.96,230500000.0
2008-04-23 06:10:00,102.96,102.97,102.96,102.96,363000000.0
2008-04-23 06:15:00,102.96,102.975,102.96,102.96,244900000.0
2008-04-23 06:20:00,102.96,102.98,102.945,102.97,216500000.0
2008-04-23 06:25:00,102.97,102.975,102.96,102.96,135600000.0
2008-04-23 06:30:00,102.96,103.01,102.96,103.0,200200000.0
2008-04-23 06:35:00,103.0,103.0,102.955,102.975,286600000.0
2008-04-23 06:40:00,102.975,103.0,102.975,103.0,252400000.0
2008-04-23 06:45:00,103.0,103.02,103.0,103.01,579300000.0
2008-04-23 06:50:00,103.015,103.03,103.0,103.02,192100000.0
2008-04-23 06:55:00,103.02,103.035,103.0,103.035,439600000.0
2008-04-23 07:00:00,103.035,103.045,103.0,103.01,349200000.0
2008-04-23 07:05:00,103.01,103.04,103.01,103.02,608100000.0
2008-04-23 07:10:00,103.02,103.045,103.02,103.04,436600000.0
2008-04-23 07:15:00,103.04,103.04,103.01,103.04,453400000.0
2008-04-23 07:20:00,103.04,103.09,103.035,103.085,876200001.0
2008-04-23 07:25:00,103.085,103.15,103.08,103.12,939100000.0
2008-04-23 07:30:00,103.12,103.12,103.07,103.07,868700000.0
2008-04-23 07:35:00,103.07,103.08,103.05,103.08,354600000.0
2008-04-23 07:40:00,103.08,103.08,102.99,103.025,397200000.0
2008-04-23 07:45:00,103.02,103.05,103.02,103.02,395300000.0
2008-04-23 07:50:00,103.02,103.04,103.01,103.04,732000000.0
2008-04-23 07:55:00,103.04,103.115,103.03,103.11,1092600000.0
2008-04-23 08:00:00,103.11,103.12,103.055,103.09,790700000.0
2008-04-23 08:05:00,103.09,103.15,103.05,103.14,737300000.0
2008-04-23 08:10:00,103.14,103.14,103.08,103.09,497100000.0
2008-04-23 08:15:00,103.09,103.095,103.045,103.09,780700000.0
2008-04-23 08:20:00,103.09,103.09,103.015,103.02,690450000.0
2008-04-23 08:25:00,103.015,103.04,102.99,102.99,624200000.0
2008-04-23 08:30:00,102.99,103.005,102.95,102.97,2142100000.0
2008-04-23 08:35:00,102.97,103.01,102.935,102.995,1389500000.0
2008-04-23 08:40:00,102.995,103.08,102.97,103.045,634800000.0
2008-04-23 08:45:00,103.05,103.08,102.955,102.98,719600000.0
2008-04-23 08:50:00,102.98,103.0,102.915,102.95,831100000.0
2008-04-23 08:55:00,102.95,102.985,102.87,102.985,2138000000.0
2008-04-23 09:00:00,102.985,103.02,102.96,102.96,2600700001.0
2008-04-23 09:05:00,102.96,103.09,102.955,103.04,671300000.0
2008-04-23 09:10:00,103.04,103.065,102.96,103.015,506000000.0
2008-04-23 09:15:00,103.01,103.04,102.995,103.035,294700000.0
2008-04-23 09:20:00,103.035,103.05,102.93,102.98,1743800000.0
2008-04-23 09:25:00,102.98,103.015,102.96,103.015,660200000.0
2008-04-23 09:30:00,103.01,103.065,102.98,102.995,1224700000.0
2008-04-23 09:35:00,102.995,103.045,102.98,103.03,644700000.0
2008-04-23 09:40:00,103.03,103.035,103.0,103.015,574300000.0
2008-04-23 09:45:00,103.015,103.035,102.97,102.99,756300000.0
2008-04-23 09:50:00,102.99,103.05,102.99,103.02,1082900000.0
2008-04-23 09:55:00,103.02,103.025,103.0,103.01,878100000.0
2008-04-23 10:00:00,103.01,103.085,103.01,103.05,458091691.0
2008-04-23 10:05:00,103.05,103.06,103.015,103.035,966200000.0
2008-04-23 10:10:00,103.035,103.035,103.0,103.02,586700000.0
2008-04-23 10:15:00,103.02,103.04,102.96,103.03,853800000.0
2008-04-23 10:20:00,103.03,103.035,102.98,103.0,497100000.0
2008-04-23 10:25:00,103.0,103.05,102.995,103.05,324000000.0
2008-04-23 10:30:00,103.05,103.12,103.02,103.095,978500000.0
2008-04-23 10:35:00,103.095,103.16,103.04,103.125,856500000.0
2008-04-23 10:40:00,103.125,103.225,103.12,103.17,466900000.0
2008-04-23 10:45:00,103.165,103.205,103.14,103.15,691500000.0
2008-04-23 10:50:00,103.15,103.185,103.15,103.175,526900000.0
2008-04-23 10:55:00,103.175,103.24,103.16,103.2,1258100000.0
2008-04-23 11:00:00,103.2,103.305,103.2,103.28,872100000.0
2008-04-23 11:05:00,103.28,103.315,103.255,103.28,969800000.0
2008-04-23 11:10:00,103.28,103.29,103.225,103.24,1044100000.0
2008-04-23 11:15:00,103.24,103.27,103.115,103.135,1771600000.0
2008-04-23 11:20:00,103.14,103.23,103.13,103.22,1451200000.0
2008-04-23 11:25:00,103.22,103.24,103.22,103.225,603200000.0
2008-04-23 11:30:00,103.225,103.28,103.225,103.25,949000000.0
2008-04-23 11:35:00,103.25,103.255,103.21,103.22,866968710.0
2008-04-23 11:40:00,103.22,103.255,103.19,103.22,907500000.0
2008-04-23 11:45:00,103.22,103.24,103.185,103.225,1145300000.0
2008-04-23 11:50:00,103.225,103.235,103.175,103.195,417100000.0
2008-04-23 11:55:00,103.195,103.2,103.13,103.135,961500000.0
2008-04-23 12:00:00,103.135,103.14,103.04,103.04,2728600000.0
2008-04-23 12:05:00,103.04,103.125,103.02,103.09,809700000.0
2008-04-23 12:10:00,103.09,103.145,103.07,103.095,375700000.0
2008-04-23 12:15:00,103.095,103.095,103.06,103.06,233500000.0
2008-04-23 12:20:00,103.06,103.075,103.02,103.065,878300000.0
2008-04-23 12:25:00,103.065,103.13,103.06,103.115,290000000.0
2008-04-23 12:30:00,103.115,103.175,103.115,103.125,381600000.0
2008-04-23 12:35:00,103.125,103.135,103.07,103.12,351900000.0
2008-04-23 12:40:00,103.12,103.125,103.055,103.08,1726300000.0
2008-04-23 12:45:00,103.08,103.19,103.08,103.115,608200000.0
2008-04-23 12:50:00,103.115,103.115,103.055,103.09,317600000.0
2008-04-23 12:55:00,103.09,103.09,102.98,103.065,1708600000.0
2008-04-23 13:00:00,103.065,103.07,102.96,102.98,570400000.0
2008-04-23 13:05:00,102.98,103.01,102.91,102.935,693400000.0
2008-04-23 13:10:00,102.935,102.975,102.92,102.925,1741700000.0
2008-04-23 13:15:00,102.925,102.93,102.74,102.83,1382000000.0
2008-04-23 13:20:00,102.83,102.885,102.82,102.885,582200000.0
2008-04-23 13:25:00,102.885,102.94,102.85,102.855,649600000.0
2008-04-23 13:30:00,102.855,102.96,102.84,102.905,601300000.0
2008-04-23 13:35:00,102.905,102.92,102.845,102.88,449900000.0
2008-04-23 13:40:00,102.88,103.0,102.88,102.96,458500000.0
2008-04-23 13:45:00,102.96,103.04,102.96,103.025,666300000.0
2008-04-23 13:50:00,103.025,103.035,102.9,102.99,812100000.0
2008-04-23 13:55:00,102.99,103.075,102.98,103.02,395300000.0
2008-04-23 14:00:00,103.02,103.065,102.975,103.005,450600000.0
2008-04-23 14:05:00,103.005,103.07,102.985,103.04,444200000.0
2008-04-23 14:10:00,103.04,103.075,103.0,103.06,2109400000.0
2008-04-23 14:15:00,103.06,103.07,103.0,103.0,610750000.0
2008-04-23 14:20:00,103.0,103.01,102.91,102.99,789300000.0
2008-04-23 14:25:00,102.99,103.01,102.9,102.915,981100000.0
2008-04-23 14:30:00,102.92,103.05,102.9,103.015,1150100000.0
2008-04-23 14:35:00,103.015,103.1,102.98,103.055,885400000.0
2008-04-23 14:40:00,103.055,103.13,103.05,103.065,929800000.0
2008-04-23 14:45:00,103.065,103.125,103.005,103.12,519475000.0
2008-04-23 14:50:00,103.12,103.185,103.045,103.135,1115400000.0
2008-04-23 14:55:00,103.135,103.16,103.06,103.105,1388900000.0
2008-04-23 15:00:00,103.105,103.21,103.1,103.2,1262900000.0
2008-04-23 15:05:00,103.195,103.295,103.19,103.255,784800000.0
2008-04-23 15:10:00,103.255,103.315,103.245,103.27,2063268194.0
2008-04-23 15:15:00,103.27,103.28,103.195,103.27,935000000.0
2008-04-23 15:20:00,103.27,103.305,103.23,103.24,1028400000.0
2008-04-23 15:25:00,103.235,103.325,103.235,103.28,682500000.0
2008-04-23 15:30:00,103.28,103.33,103.165,103.195,1663000000.0
2008-04-23 15:35:00,103.195,103.25,103.17,103.215,1674600000.0
2008-04-23 15:40:00,103.22,103.24,103.14,103.185,816500000.0
2008-04-23 15:45:00,103.185,103.225,103.15,103.2,815100000.0
2008-04-23 15:50:00,103.2,103.3,103.19,103.29,1021800000.0
2008-04-23 15:55:00,103.29,103.305,103.22,103.3,1954700000.0
2008-04-23 16:00:00,103.3,103.315,103.215,103.26,1703000000.0
2008-04-23 16:05:00,103.26,103.425,103.245,103.37,1753900000.0
2008-04-23 16:10:00,103.37,103.38,103.325,103.37,1957200000.0
2008-04-23 16:15:00,103.37,103.43,103.335,103.355,2374800001.0
2008-04-23 16:20:00,103.355,103.405,103.305,103.355,1519700000.0
2008-04-23 16:25:00,103.355,103.46,103.34,103.44,1776500000.0
2008-04-23 16:30:00,103.44,103.475,103.36,103.43,1723400000.0
2008-04-23 16:35:00,103.43,103.58,103.43,103.565,2457400000.0
2008-04-23 16:40:00,103.56,103.655,103.47,103.5,2140666092.0
2008-04-23 16:45:00,103.5,103.545,103.48,103.52,909700000.0
2008-04-23 16:50:00,103.52,103.63,103.505,103.63,876000000.0
2008-04-23 16:55:00,103.63,103.65,103.55,103.605,3342400000.0
2008-04-23 17:00:00,103.605,103.665,103.57,103.63,1593500000.0
2008-04-23 17:05:00,103.63,103.73,103.62,103.705,1913600000.0
2008-04-23 17:10:00,103.705,103.775,103.685,103.74,2067500000.0
2008-04-23 17:15:00,103.74,103.74,103.65,103.68,1868000000.0
2008-04-23 17:20:00,103.68,103.685,103.62,103.655,866200000.0
2008-04-23 17:25:00,103.655,103.675,103.615,103.625,2134000000.0
2008-04-23 17:30:00,103.63,103.65,103.525,103.54,1418000000.0
2008-04-23 17:35:00,103.54,103.645,103.535,103.62,1170400000.0
2008-04-23 17:40:00,103.62,103.68,103.6,103.615,792700000.0
2008-04-23 17:45:00,103.615,103.655,103.58,103.6,1040900000.0
2008-04-23 17:50:00,103.6,103.61,103.555,103.58,697500000.0
2008-04-23 17:55:00,103.58,103.615,103.525,103.55,414900000.0
2008-04-23 18:00:00,103.55,103.575,103.51,103.51,2251100000.0
2008-04-23 18:05:00,103.51,103.51,103.45,103.49,2526400000.0
2008-04-23 18:10:00,103.49,103.51,103.435,103.47,586500000.0
2008-04-23 18:15:00,103.47,103.5,103.435,103.46,496700000.0
2008-04-23 18:20:00,103.46,103.46,103.36,103.39,1641800000.0
2008-04-23 18:25:00,103.395,103.415,103.37,103.41,2557500000.0
2008-04-23 18:30:00,103.41,103.42,103.365,103.365,868700000.0
2008-04-23 18:35:00,103.365,103.41,103.29,103.41,1733300002.0
2008-04-23 18:40:00,103.41,103.465,103.41,103.425,908800000.0
2008-04-23 18:45:00,103.425,103.435,103.39,103.39,326800000.0
2008-04-23 18:50:00,103.39,103.465,103.38,103.4,625100000.0
2008-04-23 18:55:00,103.4,103.42,103.315,103.365,1104499999.0
2008-04-23 19:00:00,103.365,103.4,103.33,103.395,408400000.0
2008-04-23 19:05:00,103.385,103.395,103.235,103.24,846600000.0
2008-04-23 19:10:00,103.235,103.3,103.225,103.295,869200001.0
2008-04-23 19:15:00,103.295,103.37,103.295,103.355,738700000.0
2008-04-23 19:20:00,103.355,103.44,103.32,103.44,868700000.0
2008-04-23 19:25:00,103.445,103.485,103.44,103.46,1692200000.0
2008-04-23 19:30:00,103.46,103.495,103.44,103.485,700700001.0
2008-04-23 19:35:00,103.485,103.515,103.46,103.475,931800000.0
2008-04-23 19:40:00,103.475,103.485,103.4,103.405,713200000.0
2008-04-23 19:45:00,103.405,103.5,103.39,103.485,420300000.0
2008-04-23 19:50:00,103.485,103.535,103.45,103.505,1203900000.0
2008-04-23 19:55:00,103.505,103.545,103.45,103.54,713000000.0
2008-04-23 20:00:00,103.54,103.575,103.495,103.52,1881500000.0
2008-04-23 20:05:00,103.52,103.56,103.505,103.53,875800000.0
2008-04-23 20:10:00,103.53,103.56,103.51,103.535,943300000.0
2008-04-23 20:15:00,103.535,103.54,103.515,103.53,983000000.0
2008-04-23 20:20:00,103.53,103.565,103.49,103.495,1834600001.0
2008-04-23 20:25:00,103.495,103.525,103.455,103.46,3675000000.0
2008-04-23 20:30:00,103.46,103.525,103.46,103.5,3235800000.0
2008-04-23 20:35:00,103.5,103.54,103.42,103.43,712700000.0
2008-04-23 20:40:00,103.43,103.535,103.43,103.52,783900000.0
2008-04-23 20:45:00,103.52,103.53,103.46,103.49,411800000.0
2008-04-23 20:50:00,103.49,103.56,103.485,103.54,672200000.0
2008-04-23 20:55:00,103.54,103.555,103.5,103.515,482099999.0
2008-04-23 21:00:00,103.515,103.56,103.515,103.555,605400000.0
2008-04-23 21:05:00,103.555,103.56,103.53,103.53,612110000.0
2008-04-23 21:10:00,103.53,103.555,103.52,103.52,848381000.0
2008-04-23 21:15:00,103.52,103.535,103.515,103.53,1064000000.0
2008-04-23 21:20:00,103.53,103.53,103.485,103.505,642600000.0
2008-04-23 21:25:00,103.505,103.515,103.46,103.485,1299700000.0
2008-04-23 21:30:00,103.485,103.485,103.42,103.455,1275400000.0
2008-04-23 21:35:00,103.455,103.465,103.435,103.46,760900000.0
2008-04-23 21:40:00,103.46,103.465,103.41,103.45,810100000.0
2008-04-23 21:45:00,103.45,103.475,103.44,103.455,312200000.0
2008-04-23 21:50:00,103.46,103.495,103.45,103.46,387300000.0
2008-04-23 21:55:00,103.46,103.465,103.45,103.465,775400000.0
2008-04-23 22:00:00,103.465,103.505,103.46,103.495,206400000.0
2008-04-23 22:05:00,103.495,103.505,103.465,103.48,285400000.0
2008-04-23 22:10:00,103.475,103.5,103.46,103.495,107400000.0
2008-04-23 22:15:00,103.495,103.495,103.48,103.48,59400000.0
2008-04-23 22:20:00,103.48,103.5,103.47,103.49,113300000.0
2008-04-23 22:25:00,103.49,103.495,103.48,103.49,68100000.0
2008-04-23 22:30:00,103.49,103.54,103.42,103.43,400800000.0
2008-04-23 22:35:00,103.425,103.475,103.395,103.43,398500000.0
2008-04-23 22:40:00,103.43,103.46,103.43,103.44,718000000.0
2008-04-23 22:45:00,103.44,103.49,103.425,103.425,268300000.0
2008-04-23 22:50:00,103.425,103.445,103.4,103.415,434400000.0
2008-04-23 22:55:00,103.415,103.415,103.36,103.38,716999999.0
2008-04-23 23:00:00,103.38,103.38,103.26,103.36,1621700000.0
2008-04-23 23:05:00,103.36,103.36,103.32,103.35,2441100003.0
2008-04-23 23:10:00,103.35,103.36,103.32,103.33,2517400000.0
2008-04-23 23:15:00,103.33,103.36,103.33,103.355,1659700000.0
2008-04-23 23:20:00,103.355,103.355,103.34,103.35,1052000000.0
2008-04-23 23:25:00,103.35,103.395,103.35,103.39,668400000.0
2008-04-23 23:30:00,103.39,103.44,103.39,103.42,356300000.0
2008-04-23 23:35:00,103.42,103.42,103.335,103.38,447300000.0
2008-04-23 23:40:00,103.38,103.4,103.37,103.39,587700001.0
2008-04-23 23:45:00,103.39,103.43,103.39,103.43,598700000.0
2008-04-23 23:50:00,103.43,103.435,103.42,103.42,284800000.0
2008-04-23 23:55:00,103.42,103.44,103.42,103.44,474200000.0
2008-04-24 00:00:00,103.44,103.455,103.44,103.45,517600000.0
2008-04-24 00:05:00,103.45,103.45,103.45,103.45,785000000.0
2008-04-24 00:10:00,103.45,103.47,103.445,103.47,1348800000.0
2008-04-24 00:15:00,103.47,103.47,103.45,103.46,980099999.0
2008-04-24 00:20:00,103.46,103.48,103.45,103.45,651800000.0
2008-04-24 00:25:00,103.45,103.455,103.435,103.44,657500000.0
2008-04-24 00:30:00,103.44,103.45,103.42,103.43,1167100000.0
2008-04-24 00:35:00,103.43,103.45,103.43,103.43,1086300000.0
2008-04-24 00:40:00,103.43,103.44,103.43,103.44,560100000.0
2008-04-24 00:45:00,103.44,103.45,103.43,103.44,1282100001.0
2008-04-24 00:50:00,103.44,103.44,103.43,103.44,1149900000.0
2008-04-24 00:55:00,103.44,103.46,103.44,103.46,3266800000.0
2008-04-24 01:00:00,103.46,103.46,103.45,103.46,2589300019.0
2008-04-24 01:05:00,103.46,103.46,103.45,103.45,2297800000.0
2008-04-24 01:10:00,103.45,103.45,103.45,103.45,1322000000.0
2008-04-24 01:15:00,103.45,103.46,103.44,103.45,2812868765.0
2008-04-24 01:20:00,103.45,103.45,103.44,103.45,2966500000.0
2008-04-24 01:25:00,103.45,103.47,103.45,103.45,1220999997.0
2008-04-24 01:30:00,103.45,103.455,103.44,103.44,957600000.0
2008-04-24 01:35:00,103.44,103.44,103.39,103.41,2587899999.0
2008-04-24 01:40:00,103.41,103.47,103.4,103.46,1577400001.0
2008-04-24 01:45:00,103.46,103.46,103.44,103.445,545200000.0
2008-04-24 01:50:00,103.445,103.45,103.43,103.445,688200000.0
2008-04-24 01:55:00,103.445,103.475,103.445,103.47,116400000.0
2008-04-24 02:00:00,103.47,103.49,103.435,103.44,451300000.0
2008-04-24 02:05:00,103.44,103.46,103.425,103.435,526300000.0
2008-04-24 02:10:00,103.435,103.445,103.39,103.41,1842799984.0
2008-04-24 02:15:00,103.41,103.41,103.38,103.4,299500000.0
2008-04-24 02:20:00,103.4,103.42,103.37,103.4,361500000.0
2008-04-24 02:25:00,103.4,103.44,103.4,103.44,184200000.0
2008-04-24 02:30:00,103.44,103.47,103.41,103.41,304200000.0
2008-04-24 02:35:00,103.41,103.42,103.38,103.38,205100000.0
2008-04-24 02:40:00,103.38,103.39,103.35,103.37,321700000.0
2008-04-24 02:45:00,103.37,103.395,103.36,103.38,424100000.0
2008-04-24 02:50:00,103.38,103.38,103.325,103.33,1313900000.0
2008-04-24 02:55:00,103.33,103.36,103.3,103.35,827699999.0
2008-04-24 03:00:00,103.35,103.36,103.32,103.35,339300000.0
2008-04-24 03:05:00,103.35,103.43,103.34,103.405,375200000.0
2008-04-24 03:10:00,103.405,103.43,103.395,103.4,1156900000.0
2008-04-24 03:15:00,103.4,103.43,103.395,103.42,1036600000.0
2008-04-24 03:20:00,103.42,103.425,103.42,103.42,255300000.0
2008-04-24 03:25:00,103.42,103.515,103.415,103.51,879899999.0
2008-04-24 03:30:00,103.51,103.535,103.505,103.52,747600000.0
2008-04-24 03:35:00,103.52,103.59,103.52,103.57,628300002.0
2008-04-24 03:40:00,103.57,103.57,103.53,103.53,334200000.0
2008-04-24 03:45:00,103.53,103.54,103.5,103.51,251000000.0
2008-04-24 03:50:00,103.51,103.6,103.5,103.6,515100000.0
2008-04-24 03:55:00,103.6,103.61,103.575,103.585,1304600000.0
2008-04-24 04:00:00,103.585,103.59,103.555,103.56,703400000.0
2008-04-24 04:05:00,103.56,103.57,103.54,103.55,725900000.0
2008-04-24 04:10:00,103.55,103.555,103.5,103.5,947600002.0
2008-04-24 04:15:00,103.5,103.55,103.5,103.535,316000000.0
2008-04-24 04:20:00,103.53,103.53,103.47,103.495,996500000.0
2008-04-24 04:25:00,103.495,103.525,103.49,103.525,1444900001.0
2008-04-24 04:30:00,103.525,103.565,103.51,103.565,645000000.0
2008-04-24 04:35:00,103.565,103.58,103.515,103.555,1162500000.0
2008-04-24 04:40:00,103.555,103.59,103.535,103.59,1318900000.0
2008-04-24 04:45:00,103.59,103.595,103.535,103.555,1013499999.0
2008-04-24 04:50:00,103.555,103.575,103.545,103.575,246500000.0
2008-04-24 04:55:00,103.575,103.6,103.535,103.56,240500000.0
2008-04-24 05:00:00,103.56,103.56,103.52,103.54,286100000.0
2008-04-24 05:05:00,103.54,103.55,103.52,103.54,218600000.0
2008-04-24 05:10:00,103.54,103.58,103.54,103.57,274900000.0
2008-04-24 05:15:00,103.57,103.59,103.56,103.58,310599999.0
2008-04-24 05:20:00,103.58,103.58,103.55,103.57,318000000.0
2008-04-24 05:25:00,103.57,103.58,103.55,103.56,231200000.0
2008-04-24 05:30:00,103.56,103.57,103.55,103.57,138000000.0
2008-04-24 05:35:00,103.57,103.62,103.56,103.6,317900000.0
2008-04-24 05:40:00,103.6,103.65,103.59,103.63,525000000.0
2008-04-24 05:45:00,103.63,103.67,103.625,103.65,543600000.0
2008-04-24 05:50:00,103.65,103.69,103.64,103.68,351000000.0
2008-04-24 05:55:00,103.68,103.69,103.67,103.67,213900000.0
2008-04-24 06:00:00,103.67,103.7,103.66,103.67,321800000.0
2008-04-24 06:05:00,103.67,103.68,103.66,103.66,89600000.0
2008-04-24 06:10:00,103.66,103.66,103.615,103.62,516000000.0
2008-04-24 06:15:00,103.62,103.63,103.59,103.605,1384500000.0
2008-04-24 06:20:00,103.605,103.62,103.595,103.61,847400000.0
2008-04-24 06:25:00,103.61,103.63,103.61,103.61,644800000.0
2008-04-24 06:30:00,103.61,103.635,103.605,103.635,1238599990.0
2008-04-24 06:35:00,103.635,103.655,103.62,103.65,505200000.0
2008-04-24 06:40:00,103.65,103.66,103.63,103.65,193100000.0
2008-04-24 06:45:00,103.65,103.67,103.64,103.66,132300000.0
2008-04-24 06:50:00,103.66,103.67,103.65,103.67,201900000.0
2008-04-24 06:55:00,103.67,103.72,103.66,103.71,475300000.0
2008-04-24 07:00:00,103.71,103.715,103.68,103.7,150700000.0
2008-04-24 07:05:00,103.7,103.705,103.64,103.67,205200000.0
2008-04-24 07:10:00,103.67,103.68,103.64,103.64,643700000.0
2008-04-24 07:15:00,103.64,103.66,103.64,103.645,291200000.0
2008-04-24 07:20:00,103.65,103.67,103.625,103.66,311200000.0
2008-04-24 07:25:00,103.66,103.67,103.645,103.65,411400000.0
2008-04-24 07:30:00,103.65,103.655,103.62,103.63,430600000.0
2008-04-24 07:35:00,103.63,103.65,103.62,103.645,364400000.0
2008-04-24 07:40:00,103.645,103.66,103.645,103.645,811900000.0
2008-04-24 07:45:00,103.645,103.68,103.63,103.68,394200000.0
2008-04-24 07:50:00,103.68,103.72,103.67,103.71,315900000.0
2008-04-24 07:55:00,103.71,103.73,103.655,103.68,1716699987.0
2008-04-24 08:00:00,103.68,103.68,103.625,103.63,767200001.0
2008-04-24 08:05:00,103.63,103.645,103.57,103.625,959300000.0
2008-04-24 08:10:00,103.625,103.67,103.625,103.65,767500000.0
2008-04-24 08:15:00,103.65,103.72,103.65,103.71,973999999.0
2008-04-24 08:20:00,103.71,103.76,103.7,103.735,1454000000.0
2008-04-24 08:25:00,103.735,103.735,103.675,103.72,865200000.0
2008-04-24 08:30:00,103.72,103.72,103.65,103.67,1285000000.0
2008-04-24 08:35:00,103.67,103.755,103.65,103.715,1935900000.0
2008-04-24 08:40:00,103.715,103.8,103.71,103.755,968400000.0
2008-04-24 08:45:00,103.755,103.89,103.74,103.86,668769994.0
2008-04-24 08:50:00,103.86,103.865,103.8,103.84,709700000.0
2008-04-24 08:55:00,103.84,103.85,103.71,103.745,719500000.0
2008-04-24 09:00:00,103.745,103.8,103.73,103.79,708099997.0
2008-04-24 09:05:00,103.79,103.81,103.77,103.78,671100000.0
2008-04-24 09:10:00,103.78,103.805,103.76,103.765,640900000.0
2008-04-24 09:15:00,103.765,103.79,103.67,103.715,1785500000.0
2008-04-24 09:20:00,103.715,103.75,103.71,103.71,783400000.0
2008-04-24 09:25:00,103.71,103.75,103.66,103.745,2093499992.0
2008-04-24 09:30:00,103.745,103.77,103.705,103.705,1200127446.0
2008-04-24 09:35:00,103.705,103.76,103.685,103.73,1419600000.0
2008-04-24 09:40:00,103.73,103.77,103.675,103.69,1395300000.0
2008-04-24 09:45:00,103.69,103.7,103.64,103.645,3649600006.0
2008-04-24 09:50:00,103.645,103.74,103.625,103.675,2376499975.0
2008-04-24 09:55:00,103.675,103.73,103.67,103.695,549000000.0
2008-04-24 10:00:00,103.695,103.845,103.67,103.825,1173900000.0
2008-04-24 10:05:00,103.825,103.86,103.79,103.815,1219150000.0
2008-04-24 10:10:00,103.815,103.865,103.8,103.81,1425700000.0
2008-04-24 10:15:00,103.81,103.94,103.78,103.925,1793100000.0
2008-04-24 10:20:00,103.925,103.93,103.79,103.845,1372000000.0
2008-04-24 10:25:00,103.84,103.86,103.735,103.835,1022999999.0
2008-04-24 10:30:00,103.835,103.9,103.79,103.81,1073500000.0
2008-04-24 10:35:00,103.81,103.85,103.74,103.765,780400000.0
2008-04-24 10:40:00,103.765,103.825,103.745,103.785,616700000.0
2008-04-24 10:45:00,103.785,103.82,103.76,103.76,466400000.0
2008-04-24 10:50:00,103.76,103.8,103.74,103.775,609900000.0
2008-04-24 10:55:00,103.775,103.81,103.75,103.77,446200000.0
2008-04-24 11:00:00,103.77,103.835,103.75,103.79,826499999.0
2008-04-24 11:05:00,103.79,103.8,103.715,103.75,1533400000.0
2008-04-24 11:10:00,103.755,103.76,103.705,103.73,1010599996.0
2008-04-24 11:15:00,103.73,103.765,103.72,103.72,457700000.0
2008-04-24 11:20:00,103.73,103.775,103.72,103.72,613899999.0
2008-04-24 11:25:00,103.72,103.755,103.71,103.73,1011799998.0
2008-04-24 11:30:00,103.73,103.73,103.63,103.66,686500000.0
2008-04-24 11:35:00,103.66,103.73,103.65,103.715,316700000.0
2008-04-24 11:40:00,103.715,103.715,103.66,103.675,292500000.0
2008-04-24 11:45:00,103.675,103.69,103.66,103.675,553400000.0
2008-04-24 11:50:00,103.675,103.725,103.665,103.675,489700000.0
2008-04-24 11:55:00,103.675,103.69,103.63,103.645,349600000.0
2008-04-24 12:00:00,103.645,103.65,103.585,103.62,1128300000.0
2008-04-24 12:05:00,103.625,103.63,103.57,103.57,568200000.0
2008-04-24 12:10:00,103.57,103.6,103.56,103.565,456200000.0
2008-04-24 12:15:00,103.565,103.585,103.56,103.58,540400000.0
2008-04-24 12:20:00,103.58,103.605,103.565,103.6,912900000.0
2008-04-24 12:25:00,103.6,103.66,103.585,103.64,651900000.0
2008-04-24 12:30:00,103.64,103.66,103.62,103.63,355400000.0
2008-04-24 12:35:00,103.63,103.66,103.63,103.635,740499999.0
2008-04-24 12:40:00,103.635,103.64,103.61,103.62,425599999.0
2008-04-24 12:45:00,103.62,103.63,103.6,103.605,318400000.0
2008-04-24 12:50:00,103.605,103.605,103.555,103.565,334100000.0
2008-04-24 12:55:00,103.565,103.575,103.48,103.485,1112499995.0
2008-04-24 13:00:00,103.485,103.54,103.46,103.535,922000000.0
2008-04-24 13:05:00,103.535,103.535,103.475,103.475,845800000.0
2008-04-24 13:10:00,103.475,103.515,103.46,103.515,2832300001.0
2008-04-24 13:15:00,103.52,103.59,103.505,103.585,1079000000.0
2008-04-24 13:20:00,103.585,103.62,103.54,103.55,725400000.0
2008-04-24 13:25:00,103.545,103.62,103.535,103.575,457100000.0
2008-04-24 13:30:00,103.575,103.625,103.575,103.62,618800000.0
2008-04-24 13:35:00,103.625,103.63,103.53,103.53,593200000.0
2008-04-24 13:40:00,103.53,103.575,103.485,103.525,2035199998.0
2008-04-24 13:45:00,103.525,103.55,103.49,103.535,1307399999.0
2008-04-24 13:50:00,103.535,103.535,103.435,103.455,519300000.0
2008-04-24 13:55:00,103.455,103.515,103.43,103.5,1797600016.0
2008-04-24 14:00:00,103.5,103.51,103.455,103.475,1466500000.0
2008-04-24 14:05:00,103.475,103.5,103.35,103.36,996200001.0
2008-04-24 14:10:00,103.36,103.41,103.33,103.41,2935100008.0
2008-04-24 14:15:00,103.41,103.49,103.395,103.46,1270700007.0
2008-04-24 14:20:00,103.455,103.48,103.4,103.445,780900000.0
2008-04-24 14:25:00,103.445,103.5,103.38,103.495,773800000.0
2008-04-24 14:30:00,103.495,103.855,103.495,103.82,3459900000.0
2008-04-24 14:35:00,103.82,103.895,103.72,103.87,1013600000.0
2008-04-24 14:40:00,103.87,104.0,103.755,104.0,1754900000.0
2008-04-24 14:45:00,104.0,104.045,103.85,103.9,1184349999.0
2008-04-24 14:50:00,103.895,103.95,103.82,103.84,858000000.0
2008-04-24 14:55:00,103.835,103.965,103.83,103.955,1741800000.0
2008-04-24 15:00:00,103.955,104.08,103.945,104.075,2541700000.0
2008-04-24 15:05:00,104.075,104.21,104.06,104.11,2523081566.0
2008-04-24 15:10:00,104.11,104.14,104.09,104.12,1358700000.0
2008-04-24 15:15:00,104.12,104.21,104.065,104.09,1762800000.0
2008-04-24 15:20:00,104.09,104.235,104.09,104.225,2127600000.0
2008-04-24 15:25:00,104.225,104.265,104.14,104.185,2407000002.0
2008-04-24 15:30:00,104.185,104.22,104.135,104.165,2252200000.0
2008-04-24 15:35:00,104.165,104.175,104.06,104.065,1425200000.0
2008-04-24 15:40:00,104.065,104.105,103.995,104.075,1496200000.0
2008-04-24 15:45:00,104.075,104.11,104.0,104.015,1034700000.0
2008-04-24 15:50:00,104.015,104.1,103.965,104.065,2179900000.0
2008-04-24 15:55:00,104.065,104.125,104.0,104.125,2431699999.0
2008-04-24 16:00:00,104.125,104.125,103.755,103.805,2760699999.0
2008-04-24 16:05:00,103.795,103.87,103.77,103.79,1556600001.0
2008-04-24 16:10:00,103.79,103.925,103.775,103.865,895150000.0
2008-04-24 16:15:00,103.87,103.98,103.85,103.98,566800000.0
2008-04-24 16:20:00,103.975,103.98,103.88,103.935,391100000.0
2008-04-24 16:25:00,103.935,103.935,103.825,103.9,594400000.0
2008-04-24 16:30:00,103.9,103.98,103.83,103.845,938700001.0
2008-04-24 16:35:00,103.845,103.95,103.82,103.91,475700000.0
2008-04-24 16:40:00,103.91,103.99,103.89,103.94,442500000.0
2008-04-24 16:45:00,103.94,103.96,103.88,103.93,412400000.0
2008-04-24 16:50:00,103.93,103.94,103.86,103.91,495600000.0
2008-04-24 16:55:00,103.91,104.025,103.9,104.005,1172500000.0
2008-04-24 17:00:00,104.005,104.105,103.965,104.105,2325900000.0
2008-04-24 17:05:00,104.1,104.15,104.065,104.105,2164899999.0
2008-04-24 17:10:00,104.105,104.15,104.06,104.07,2152300000.0
2008-04-24 17:15:00,104.07,104.135,104.06,104.095,1450899998.0
2008-04-24 17:20:00,104.1,104.22,104.035,104.19,865200000.0
2008-04-24 17:25:00,104.185,104.305,104.18,104.29,1703800000.0
2008-04-24 17:30:00,104.29,104.325,104.185,104.21,3353900001.0
2008-04-24 17:35:00,104.21,104.315,104.2,104.26,4639200015.0
2008-04-24 17:40:00,104.26,104.295,104.185,104.265,2661100001.0
2008-04-24 17:45:00,104.265,104.325,104.255,104.28,3079200008.0
2008-04-24 17:50:00,104.28,104.36,104.225,104.235,2496700001.0
2008-04-24 17:55:00,104.235,104.24,104.18,104.205,746800000.0
2008-04-24 18:00:00,104.205,104.3,104.19,104.3,477000000.0
2008-04-24 18:05:00,104.3,104.385,104.255,104.36,683700000.0
2008-04-24 18:10:00,104.36,104.42,104.34,104.375,462800000.0
2008-04-24 18:15:00,104.375,104.42,104.335,104.375,846700000.0
2008-04-24 18:20:00,104.38,104.4,104.305,104.315,356800000.0
2008-04-24 18:25:00,104.32,104.325,104.24,104.29,302600000.0
2008-04-24 18:30:00,104.29,104.355,104.28,104.335,490200000.0
2008-04-24 18:35:00,104.335,104.415,104.32,104.405,1284300000.0
2008-04-24 18:40:00,104.405,104.48,104.4,104.47,1608000000.0
2008-04-24 18:45:00,104.47,104.47,104.41,104.445,379100000.0
2008-04-24 18:50:00,104.445,104.445,104.37,104.375,305600000.0
2008-04-24 18:55:00,104.38,104.44,104.365,104.4,374900000.0
2008-04-24 19:00:00,104.4,104.545,104.375,104.52,697600000.0
2008-04-24 19:05:00,104.52,104.54,104.43,104.43,525800000.0
2008-04-24 19:10:00,104.43,104.54,104.425,104.45,356300000.0
2008-04-24 19:15:00,104.45,104.455,104.375,104.405,1783700000.0
2008-04-24 19:20:00,104.405,104.425,104.34,104.36,888500000.0
2008-04-24 19:25:00,104.36,104.38,104.285,104.38,2833600000.0
2008-04-24 19:30:00,104.38,104.415,104.34,104.35,849000000.0
2008-04-24 19:35:00,104.35,104.36,104.285,104.32,374000000.0
2008-04-24 19:40:00,104.32,104.36,104.3,104.33,253700000.0
2008-04-24 19:45:00,104.33,104.365,104.3,104.345,252100000.0
2008-04-24 19:50:00,104.345,104.345,104.305,104.315,184000000.0
2008-04-24 19:55:00,104.315,104.38,104.295,104.36,292000000.0
2008-04-24 20:00:00,104.36,104.39,104.35,104.39,336200000.0
2008-04-24 20:05:00,104.39,104.4,104.37,104.37,566900000.0
2008-04-24 20:10:00,104.37,104.43,104.36,104.43,732100000.0
2008-04-24 20:15:00,104.43,104.47,104.42,104.44,760100000.0
2008-04-24 20:20:00,104.44,104.44,104.405,104.44,694400000.0
2008-04-24 20:25:00,104.44,104.45,104.4,104.44,748400000.0
2008-04-24 20:30:00,104.44,104.45,104.41,104.44,830400000.0
2008-04-24 20:35:00,104.44,104.45,104.35,104.365,561500000.0
2008-04-24 20:40:00,104.365,104.375,104.32,104.335,596700000.0
2008-04-24 20:45:00,104.335,104.385,104.305,104.345,506900000.0
2008-04-24 20:50:00,104.345,104.36,104.325,104.35,618900000.0
2008-04-24 20:55:00,104.35,104.37,104.34,104.355,552300000.0
2008-04-24 21:00:00,104.355,104.375,104.345,104.36,459800000.0
2008-04-24 21:05:00,104.36,104.4,104.36,104.39,860800000.0
2008-04-24 21:10:00,104.39,104.4,104.37,104.39,723500000.0
2008-04-24 21:15:00,104.39,104.405,104.35,104.38,668300000.0
2008-04-24 21:20:00,104.38,104.39,104.35,104.35,645300000.0
2008-04-24 21:25:00,104.35,104.39,104.35,104.37,608600000.0
2008-04-24 21:30:00,104.37,104.37,104.36,104.37,618900000.0
2008-04-24 21:35:00,104.37,104.38,104.34,104.38,600700000.0
2008-04-24 21:40:00,104.38,104.4,104.29,104.32,443800000.0
2008-04-24 21:45:00,104.32,104.32,104.29,104.305,493400000.0
2008-04-24 21:50:00,104.305,104.35,104.3,104.34,693400000.0
2008-04-24 21:55:00,104.34,104.36,104.31,104.34,358600000.0
2008-04-24 22:00:00,104.34,104.36,104.305,104.33,302400000.0
2008-04-24 22:05:00,104.33,104.375,104.31,104.32,368800000.0
2008-04-24 22:10:00,104.32,104.37,104.31,104.37,333500000.0
2008-04-24 22:15:00,104.37,104.38,104.33,104.335,320300000.0
2008-04-24 22:20:00,104.335,104.345,104.29,104.29,152000000.0
2008-04-24 22:25:00,104.295,104.335,104.275,104.33,132300000.0
2008-04-24 22:30:00,104.33,104.335,104.29,104.29,154000000.0
2008-04-24 22:35:00,104.29,104.3,104.25,104.28,303800000.0
2008-04-24 22:40:00,104.28,104.28,104.255,104.27,287500000.0
2008-04-24 22:45:00,104.27,104.31,104.265,104.265,418400000.0
2008-04-24 22:50:00,104.28,104.28,104.22,104.235,362059186.0
2008-04-24 22:55:00,104.235,104.25,104.23,104.25,169900000.0
2008-04-24 23:00:00,104.24,104.25,104.19,104.23,1871600000.0
2008-04-24 23:05:00,104.23,104.23,104.195,104.21,2060400000.0
2008-04-24 23:10:00,104.21,104.225,104.2,104.215,1653900000.0
2008-04-24 23:15:00,104.215,104.24,104.215,104.23,134500000.0
2008-04-24 23:20:00,104.23,104.23,104.22,104.22,1577900000.0
2008-04-24 23:25:00,104.22,104.33,104.22,104.33,835900000.0
2008-04-24 23:30:00,104.33,104.33,104.28,104.29,895899996.0
2008-04-24 23:35:00,104.29,104.36,104.29,104.35,175800000.0
2008-04-24 23:40:00,104.35,104.38,104.335,104.36,123400000.0
2008-04-24 23:45:00,104.36,104.36,104.31,104.315,229900000.0
2008-04-24 23:50:00,104.32,104.325,104.29,104.32,121000000.0
2008-04-24 23:55:00,104.31,104.31,104.29,104.3,165400000.0
2008-04-25 00:00:00,104.3,104.33,104.27,104.31,367500000.0
2008-04-25 00:05:00,104.31,104.325,104.285,104.3,585900000.0
2008-04-25 00:10:00,104.3,104.3,104.25,104.26,544100000.0
2008-04-25 00:15:00,104.26,104.26,104.21,104.25,1165300000.0
2008-04-25 00:20:00,104.25,104.255,104.23,104.24,430600000.0
2008-04-25 00:25:00,104.24,104.27,104.23,104.265,484200000.0
2008-04-25 00:30:00,104.265,104.3,104.26,104.28,867500000.0
2008-04-25 00:35:00,104.28,104.315,104.28,104.31,593900000.0
2008-04-25 00:40:00,104.31,104.32,104.3,104.3,753100000.0
2008-04-25 00:45:00,104.3,104.32,104.29,104.305,344399998.0
2008-04-25 00:50:00,104.305,104.305,104.3,104.3,2001000024.0
2008-04-25 00:55:00,104.3,104.3,104.25,104.25,1781000001.0
2008-04-25 01:00:00,104.25,104.28,104.25,104.27,1269500000.0
2008-04-25 01:05:00,104.27,104.31,104.27,104.3,2185800000.0
2008-04-25 01:10:00,104.3,104.3,104.23,104.23,1183300000.0
2008-04-25 01:15:00,104.23,104.295,104.23,104.28,2445999999.0
2008-04-25 01:20:00,104.28,104.34,104.27,104.325,3037499971.0
2008-04-25 01:25:00,104.325,104.34,104.32,104.33,1897000000.0
2008-04-25 01:30:00,104.33,104.34,104.27,104.33,3407599972.0
2008-04-25 01:35:00,104.33,104.34,104.33,104.33,2484199963.0
2008-04-25 01:40:00,104.33,104.33,104.295,104.3,3772900040.0
2008-04-25 01:45:00,104.3,104.31,104.27,104.28,4120400016.0
2008-04-25 01:50:00,104.28,104.34,104.28,104.34,3425500008.0
2008-04-25 01:55:00,104.34,104.36,104.33,104.36,4613499985.0
2008-04-25 02:00:00,104.36,104.42,104.34,104.4,5642799983.0
2008-04-25 02:05:00,104.4,104.45,104.37,104.37,6338600019.0
2008-04-25 02:10:00,104.37,104.38,104.32,104.35,4468400019.0
2008-04-25 02:15:00,104.35,104.385,104.34,104.34,3396299989.0
2008-04-25 02:20:00,104.34,104.37,104.34,104.36,3233600001.0
2008-04-25 02:25:00,104.36,104.37,104.3,104.33,1927000000.0
2008-04-25 02:30:00,104.33,104.34,104.31,104.31,1172800000.0
2008-04-25 02:35:00,104.31,104.33,104.31,104.33,692600000.0
2008-04-25 02:40:00,104.33,104.33,104.27,104.28,1215400000.0
2008-04-25 02:45:00,104.28,104.31,104.26,104.3,1619500000.0
2008-04-25 02:50:00,104.3,104.33,104.3,104.31,2702800004.0
2008-04-25 02:55:00,104.31,104.365,104.3,104.35,2333400000.0
2008-04-25 03:00:00,104.35,104.36,104.32,104.335,3714099997.0
2008-04-25 03:05:00,104.335,104.34,104.29,104.33,2663300000.0
2008-04-25 03:10:00,104.33,104.35,104.32,104.33,2126000000.0
2008-04-25 03:15:00,104.33,104.33,104.27,104.29,2486100001.0
2008-04-25 03:20:00,104.29,104.31,104.28,104.31,1986200000.0
2008-04-25 03:25:00,104.31,104.34,104.31,104.32,2096100000.0
2008-04-25 03:30:00,104.32,104.36,104.32,104.33,1132900000.0
2008-04-25 03:35:00,104.33,104.35,104.32,104.33,815800000.0
2008-04-25 03:40:00,104.33,104.33,104.305,104.32,1562300000.0
2008-04-25 03:45:00,104.32,104.33,104.29,104.29,700500000.0
2008-04-25 03:50:00,104.29,104.34,104.28,104.34,1820500000.0
2008-04-25 03:55:00,104.34,104.36,104.28,104.32,4099900000.0
2008-04-25 04:00:00,104.32,104.33,104.29,104.305,2917999999.0
2008-04-25 04:05:00,104.305,104.305,104.25,104.25,2238499997.0
2008-04-25 04:10:00,104.25,104.27,104.25,104.26,1773600004.0
2008-04-25 04:15:00,104.26,104.28,104.24,104.25,1840199997.0
2008-04-25 04:20:00,104.25,104.26,104.24,104.25,1123800000.0
2008-04-25 04:25:00,104.25,104.26,104.23,104.24,2943200000.0
2008-04-25 04:30:00,104.24,104.25,104.23,104.24,1352000000.0
2008-04-25 04:35:00,104.24,104.26,104.205,104.215,2692200000.0
2008-04-25 04:40:00,104.215,104.23,104.2,104.21,2416299999.0
2008-04-25 04:45:00,104.21,104.22,104.18,104.18,2890399999.0
2008-04-25 04:50:00,104.18,104.205,104.17,104.19,2806599998.0
2008-04-25 04:55:00,104.19,104.195,104.15,104.18,3927500000.0
2008-04-25 05:00:00,104.18,104.22,104.18,104.2,2192800001.0
2008-04-25 05:05:00,104.2,104.21,104.15,104.17,3154900002.0
2008-04-25 05:10:00,104.17,104.175,104.16,104.16,1981799991.0
2008-04-25 05:15:00,104.16,104.165,104.13,104.14,2440599996.0
2008-04-25 05:20:00,104.14,104.14,104.1,104.115,1240600000.0
2008-04-25 05:25:00,104.115,104.12,104.085,104.12,1684400000.0
2008-04-25 05:30:00,104.12,104.16,104.11,104.11,2078400000.0
2008-04-25 05:35:00,104.11,104.14,104.085,104.13,3093099999.0
2008-04-25 05:40:00,104.13,104.19,104.12,104.175,2211900000.0
2008-04-25 05:45:00,104.18,104.205,104.165,104.205,3472800000.0
2008-04-25 05:50:00,104.205,104.23,104.2,104.21,2620999999.0
2008-04-25 05:55:00,104.21,104.255,104.21,104.24,1226999999.0
2008-04-25 06:00:00,104.24,104.3,104.235,104.28,3700099993.0
2008-04-25 06:05:00,104.28,104.295,104.25,104.25,3460999994.0
2008-04-25 06:10:00,104.25,104.255,104.16,104.16,4339000003.0
2008-04-25 06:15:00,104.16,104.21,104.16,104.205,3478699996.0
2008-04-25 06:20:00,104.205,104.24,104.175,104.19,3122599998.0
2008-04-25 06:25:00,104.19,104.255,104.15,104.23,3716399999.0
2008-04-25 06:30:00,104.23,104.23,104.15,104.16,3285300002.0
2008-04-25 06:35:00,104.16,104.2,104.15,104.18,2077600000.0
2008-04-25 06:40:00,104.18,104.21,104.17,104.18,3699700000.0
2008-04-25 06:45:00,104.18,104.19,104.16,104.18,3212599998.0
2008-04-25 06:50:00,104.18,104.21,104.18,104.2,2734900003.0
2008-04-25 06:55:00,104.2,104.2,104.12,104.13,4499800004.0
2008-04-25 07:00:00,104.13,104.15,104.11,104.12,2639099999.0
2008-04-25 07:05:00,104.12,104.135,104.1,104.11,3063600003.0
2008-04-25 07:10:00,104.11,104.14,104.1,104.11,2790899999.0
2008-04-25 07:15:00,104.11,104.12,104.09,104.09,2841300000.0
2008-04-25 07:20:00,104.09,104.105,104.06,104.09,3515099994.0
2008-04-25 07:25:00,104.09,104.18,104.09,104.15,3326400004.0
2008-04-25 07:30:00,104.155,104.17,104.15,104.16,2903000000.0
2008-04-25 07:35:00,104.16,104.185,104.14,104.18,4028100000.0
2008-04-25 07:40:00,104.18,104.28,104.18,104.27,3574800001.0
2008-04-25 07:45:00,104.27,104.275,104.23,104.23,3044699998.0
2008-04-25 07:50:00,104.23,104.23,104.19,104.22,3113200001.0
2008-04-25 07:55:00,104.22,104.29,104.215,104.28,3829600001.0
2008-04-25 08:00:00,104.28,104.34,104.26,104.3,6128499999.0
2008-04-25 08:05:00,104.3,104.325,104.27,104.295,4586300002.0
2008-04-25 08:10:00,104.295,104.3,104.22,104.26,6523699999.0
2008-04-25 08:15:00,104.26,104.335,104.245,104.33,1587000000.0
2008-04-25 08:20:00,104.33,104.38,104.31,104.35,561549632.0
2008-04-25 08:25:00,104.35,104.38,104.35,104.36,566800000.0
2008-04-25 08:30:00,104.36,104.395,104.345,104.385,1023400000.0
2008-04-25 08:35:00,104.385,104.395,104.35,104.37,480100000.0
2008-04-25 08:40:00,104.37,104.39,104.31,104.36,788900000.0
2008-04-25 08:45:00,104.36,104.39,104.35,104.35,453499024.0
2008-04-25 08:50:00,104.35,104.44,104.34,104.43,332432520.0
2008-04-25 08:55:00,104.43,104.44,104.35,104.37,402200000.0
2008-04-25 09:00:00,104.37,104.415,104.325,104.405,299850000.0
2008-04-25 09:05:00,104.41,104.43,104.39,104.42,421900000.0
2008-04-25 09:10:00,104.42,104.44,104.38,104.43,436000000.0
2008-04-25 09:15:00,104.43,104.515,104.39,104.46,560300000.0
2008-04-25 09:20:00,104.46,104.55,104.455,104.55,553100000.0
2008-04-25 09:25:00,104.55,104.56,104.395,104.41,539200000.0
2008-04-25 09:30:00,104.41,104.545,104.41,104.53,468700000.0
2008-04-25 09:35:00,104.53,104.53,104.49,104.5,659700000.0
2008-04-25 09:40:00,104.5,104.54,104.49,104.49,715000000.0
2008-04-25 09:45:00,104.49,104.6,104.49,104.585,424100000.0
2008-04-25 09:50:00,104.585,104.74,104.58,104.61,1395100000.0
2008-04-25 09:55:00,104.61,104.71,104.6,104.7,689000000.0
2008-04-25 10:00:00,104.7,104.735,104.66,104.725,3635800000.0
2008-04-25 10:05:00,104.725,104.73,104.665,104.705,527300000.0
2008-04-25 10:10:00,104.705,104.715,104.63,104.63,1120900000.0
2008-04-25 10:15:00,104.63,104.79,104.63,104.775,492600000.0
2008-04-25 10:20:00,104.775,104.785,104.705,104.73,369800000.0
2008-04-25 10:25:00,104.73,104.82,104.73,104.81,353000000.0
2008-04-25 10:30:00,104.81,104.81,104.75,104.75,541100000.0
2008-04-25 10:35:00,104.75,104.755,104.605,104.66,716800000.0
2008-04-25 10:40:00,104.66,104.665,104.56,104.565,1160100000.0
2008-04-25 10:45:00,104.565,104.64,104.505,104.64,333600000.0
2008-04-25 10:50:00,104.64,104.655,104.565,104.615,270200000.0
2008-04-25 10:55:00,104.615,104.615,104.47,104.475,222100000.0
2008-04-25 11:00:00,104.475,104.55,104.46,104.54,795700000.0
2008-04-25 11:05:00,104.54,104.55,104.485,104.52,355800000.0
2008-04-25 11:10:00,104.52,104.59,104.5,104.545,456000000.0
2008-04-25 11:15:00,104.545,104.59,104.48,104.51,1235099997.0
2008-04-25 11:20:00,104.51,104.54,104.47,104.48,1372900000.0
2008-04-25 11:25:00,104.485,104.505,104.385,104.395,347900000.0
2008-04-25 11:30:00,104.405,104.485,104.365,104.405,771300000.0
2008-04-25 11:35:00,104.405,104.465,104.37,104.45,327200000.0
2008-04-25 11:40:00,104.45,104.545,104.395,104.51,370200000.0
2008-04-25 11:45:00,104.51,104.61,104.5,104.5,521600000.0
2008-04-25 11:50:00,104.5,104.555,104.46,104.535,513200000.0
2008-04-25 11:55:00,104.535,104.56,104.475,104.475,427800000.0
2008-04-25 12:00:00,104.47,104.49,104.42,104.45,356600001.0
2008-04-25 12:05:00,104.45,104.465,104.36,104.365,664000000.0
2008-04-25 12:10:00,104.365,104.54,104.29,104.53,661900000.0
2008-04-25 12:15:00,104.53,104.53,104.425,104.485,277800000.0
2008-04-25 12:20:00,104.485,104.49,104.41,104.43,259800000.0
2008-04-25 12:25:00,104.43,104.46,104.325,104.335,532700000.0
2008-04-25 12:30:00,104.33,104.365,104.255,104.27,474200000.0
2008-04-25 12:35:00,104.27,104.35,104.265,104.345,956900000.0
2008-04-25 12:40:00,104.345,104.405,104.32,104.395,327300000.0
2008-04-25 12:45:00,104.395,104.435,104.38,104.425,398800000.0
2008-04-25 12:50:00,104.425,104.485,104.39,104.45,269400000.0
2008-04-25 12:55:00,104.45,104.47,104.385,104.395,214200000.0
2008-04-25 13:00:00,104.395,104.43,104.36,104.41,339500000.0
2008-04-25 13:05:00,104.41,104.435,104.36,104.425,400800000.0
2008-04-25 13:10:00,104.425,104.44,104.33,104.43,441100000.0
2008-04-25 13:15:00,104.43,104.46,104.325,104.395,390300000.0
2008-04-25 13:20:00,104.395,104.42,104.355,104.42,281900000.0
2008-04-25 13:25:00,104.42,104.48,104.38,104.45,1095100000.0
2008-04-25 13:30:00,104.455,104.47,104.385,104.4,939900000.0
2008-04-25 13:35:00,104.4,104.465,104.4,104.45,424600000.0
2008-04-25 13:40:00,104.45,104.535,104.445,104.515,710100000.0
2008-04-25 13:45:00,104.505,104.535,104.46,104.515,423100000.0
2008-04-25 13:50:00,104.515,104.53,104.48,104.515,366400000.0
2008-04-25 13:55:00,104.515,104.53,104.49,104.5,325000000.0
2008-04-25 14:00:00,104.5,104.53,104.49,104.525,609500000.0
2008-04-25 14:05:00,104.525,104.58,104.525,104.565,680000000.0
2008-04-25 14:10:00,104.565,104.59,104.51,104.51,757406291.0
2008-04-25 14:15:00,104.52,104.53,104.48,104.485,3807200000.0
2008-04-25 14:20:00,104.485,104.49,104.43,104.445,2016700000.0
2008-04-25 14:25:00,104.445,104.48,104.43,104.44,340000000.0
2008-04-25 14:30:00,104.44,104.505,104.38,104.5,1132700000.0
2008-04-25 14:35:00,104.5,104.555,104.485,104.525,433400000.0
2008-04-25 14:40:00,104.525,104.53,104.46,104.475,388800000.0
2008-04-25 14:45:00,104.475,104.53,104.45,104.46,521600000.0
2008-04-25 14:50:00,104.46,104.48,104.42,104.455,620000000.0
2008-04-25 14:55:00,104.455,104.52,104.45,104.48,525800000.0
2008-04-25 15:00:00,104.48,104.495,104.445,104.48,712900000.0
2008-04-25 15:05:00,104.48,104.5,104.45,104.48,776400000.0
2008-04-25 15:10:00,104.48,104.48,104.45,104.465,312900000.0
2008-04-25 15:15:00,104.465,104.495,104.435,104.485,986500000.0
2008-04-25 15:20:00,104.485,104.495,104.37,104.41,759900000.0
2008-04-25 15:25:00,104.41,104.47,104.4,104.42,669000000.0
2008-04-25 15:30:00,104.42,104.435,104.375,104.4,507100000.0
2008-04-25 15:35:00,104.4,104.4,104.23,104.26,2178900000.0
2008-04-25 15:40:00,104.26,104.315,104.2,104.24,370300000.0
2008-04-25 15:45:00,104.24,104.285,104.21,104.24,1435200000.0
2008-04-25 15:50:00,104.24,104.31,104.18,104.27,492100000.0
2008-04-25 15:55:00,104.27,104.27,104.16,104.24,556000000.0
2008-04-25 16:00:00,104.24,104.3,104.16,104.185,572400000.0
2008-04-25 16:05:00,104.185,104.275,104.185,104.26,594400000.0
2008-04-25 16:10:00,104.26,104.33,104.22,104.31,412800000.0
2008-04-25 16:15:00,104.31,104.36,104.245,104.36,504200000.0
2008-04-25 16:20:00,104.36,104.395,104.31,104.345,549800000.0
2008-04-25 16:25:00,104.345,104.39,104.31,104.35,682300000.0
2008-04-25 16:30:00,104.35,104.41,104.3,104.32,469400000.0
2008-04-25 16:35:00,104.32,104.32,104.115,104.13,452000000.0
2008-04-25 16:40:00,104.13,104.25,104.08,104.14,1409900000.0
2008-04-25 16:45:00,104.14,104.14,103.99,104.115,599200000.0
2008-04-25 16:50:00,104.115,104.19,104.06,104.17,497500000.0
2008-04-25 16:55:00,104.17,104.17,104.07,104.11,643300000.0
2008-04-25 17:00:00,104.12,104.18,104.06,104.07,710500000.0
2008-04-25 17:05:00,104.07,104.135,104.04,104.095,2078400000.0
2008-04-25 17:10:00,104.095,104.16,104.025,104.075,399100000.0
2008-04-25 17:15:00,104.075,104.105,103.97,104.0,357800000.0
2008-04-25 17:20:00,104.0,104.005,103.9,103.99,1711415690.0
2008-04-25 17:25:00,103.99,104.035,103.96,104.035,379800000.0
2008-04-25 17:30:00,104.035,104.075,104.02,104.05,286600000.0
2008-04-25 17:35:00,104.05,104.055,104.015,104.035,281400000.0
2008-04-25 17:40:00,104.035,104.16,104.03,104.14,315500000.0
2008-04-25 17:45:00,104.14,104.225,104.12,104.21,517600000.0
2008-04-25 17:50:00,104.2,104.215,104.16,104.17,533200000.0
2008-04-25 17:55:00,104.17,104.21,104.15,104.17,380000000.0
2008-04-25 18:00:00,104.17,104.215,104.16,104.18,391900000.0
2008-04-25 18:05:00,104.18,104.21,104.17,104.175,352100000.0
2008-04-25 18:10:00,104.175,104.215,104.145,104.15,331300000.0
2008-04-25 18:15:00,104.155,104.185,104.15,104.18,255000000.0
2008-04-25 18:20:00,104.18,104.2,104.155,104.18,146500000.0
2008-04-25 18:25:00,104.18,104.185,104.125,104.145,208800000.0
2008-04-25 18:30:00,104.145,104.17,104.12,104.155,199100000.0
2008-04-25 18:35:00,104.155,104.205,104.145,104.205,220400000.0
2008-04-25 18:40:00,104.205,104.21,104.17,104.2,210000000.0
2008-04-25 18:45:00,104.2,104.285,104.2,104.27,417300000.0
2008-04-25 18:50:00,104.27,104.295,104.235,104.29,212200000.0
2008-04-25 18:55:00,104.29,104.36,104.27,104.34,251400000.0
2008-04-25 19:00:00,104.34,104.405,104.31,104.34,272500000.0
2008-04-25 19:05:00,104.34,104.43,104.33,104.42,215600000.0
2008-04-25 19:10:00,104.42,104.46,104.405,104.41,338600000.0
2008-04-25 19:15:00,104.41,104.41,104.35,104.35,277500000.0
2008-04-25 19:20:00,104.35,104.36,104.33,104.355,355100000.0
2008-04-25 19:25:00,104.355,104.4,104.355,104.39,372600000.0
2008-04-25 19:30:00,104.39,104.41,104.35,104.36,466600000.0
2008-04-25 19:35:00,104.36,104.38,104.34,104.37,513700000.0
2008-04-25 19:40:00,104.37,104.405,104.37,104.37,334600001.0
2008-04-25 19:45:00,104.38,104.38,104.32,104.355,241600000.0
2008-04-25 19:50:00,104.355,104.37,104.3,104.3,356200000.0
2008-04-25 19:55:00,104.3,104.405,104.3,104.38,455500000.0
2008-04-25 20:00:00,104.38,104.445,104.38,104.445,358100000.0
2008-04-25 20:05:00,104.445,104.47,104.43,104.45,427200000.0
2008-04-25 20:10:00,104.45,104.475,104.445,104.465,461900000.0
2008-04-25 20:15:00,104.465,104.475,104.445,104.47,378700000.0
2008-04-25 20:20:00,104.47,104.525,104.44,104.445,606200000.0
2008-04-25 20:25:00,104.45,104.495,104.435,104.49,343400000.0
2008-04-25 20:30:00,104.49,104.5,104.39,104.41,418900000.0
2008-04-25 20:35:00,104.41,104.425,104.38,104.415,260200000.0
2008-04-25 20:40:00,104.41,104.485,104.41,104.48,350700000.0
2008-04-25 20:45:00,104.48,104.53,104.465,104.48,781500000.0
2008-04-25 20:50:00,104.48,104.505,104.46,104.5,687785000.0
2008-04-25 20:55:00,104.5,104.505,104.47,104.495,536800000.0
2008-04-25 21:00:00,104.5,104.5,104.455,104.49,457000000.0
2008-04-25 21:05:00,104.49,104.52,104.47,104.48,472400000.0
2008-04-25 21:10:00,104.48,104.51,104.45,104.5,680500000.0
2008-04-25 21:15:00,104.5,104.56,104.5,104.51,670000000.0
2008-04-25 21:20:00,104.51,104.565,104.51,104.56,432200000.0
2008-04-25 21:25:00,104.56,104.57,104.52,104.52,428000000.0
2008-04-25 21:30:00,104.52,104.55,104.5,104.5,463600000.0
2008-04-25 21:35:00,104.5,104.505,104.48,104.485,864400000.0
2008-04-25 21:40:00,104.485,104.485,104.44,104.46,715468000.0
2008-04-25 21:45:00,104.46,104.465,104.445,104.455,116900000.0
2008-04-25 21:50:00,104.455,104.465,104.415,104.435,172400000.0
2008-04-25 21:55:00,104.435,104.47,104.38,104.4,279700000.0
2008-04-25 22:00:00,104.4,104.505,104.38,104.505,181900000.0
2008-04-25 22:05:00,104.505,104.51,104.47,104.485,83400000.0
2008-04-25 22:10:00,104.485,104.5,104.465,104.475,132700000.0
2008-04-25 22:15:00,104.475,104.48,104.41,104.455,140700000.0
2008-04-25 22:20:00,104.455,104.485,104.455,104.465,317600000.0
2008-04-25 22:25:00,104.465,104.47,104.455,104.455,505700002.0
2008-04-25 22:30:00,104.455,104.475,104.435,104.46,282099998.0
2008-04-25 22:35:00,104.46,104.46,104.42,104.42,820900005.0
2008-04-25 22:40:00,104.42,104.455,104.415,104.43,1051600000.0
2008-04-25 22:45:00,104.43,104.43,104.375,104.385,877300000.0
2008-04-25 22:50:00,104.395,104.4,104.375,104.395,1330100000.0
2008-04-25 22:55:00,104.395,104.415,104.375,104.39,2214899986.0
2008-04-27 23:10:00,104.42,104.425,104.415,104.425,79400000.0
2008-04-27 23:15:00,104.425,104.425,104.415,104.425,39300000.0
2008-04-27 23:20:00,104.425,104.425,104.415,104.415,18600000.0
2008-04-27 23:25:00,104.42,104.42,104.39,104.4,93500000.0
2008-04-27 23:30:00,104.4,104.41,104.4,104.41,91300000.0
2008-04-27 23:35:00,104.41,104.42,104.41,104.41,23200000.0
2008-04-27 23:40:00,104.41,104.42,104.41,104.41,73900000.0
2008-04-27 23:45:00,104.41,104.415,104.41,104.415,36500000.0
2008-04-27 23:50:00,104.415,104.415,104.415,104.415,1200000.0
2008-04-27 23:55:00,104.41,104.43,104.39,104.42,158400000.0
2008-04-28 00:00:00,104.42,104.44,104.4,104.42,323999999.0
2008-04-28 00:05:00,104.42,104.43,104.4,104.43,905199999.0
2008-04-28 00:10:00,104.43,104.46,104.42,104.44,1602400007.0
2008-04-28 00:15:00,104.43,104.44,104.41,104.42,506700007.0
2008-04-28 00:20:00,104.42,104.44,104.41,104.42,1922099994.0
2008-04-28 00:25:00,104.42,104.44,104.42,104.43,595500011.0
2008-04-28 00:30:00,104.43,104.44,104.42,104.43,738800010.0
2008-04-28 00:35:00,104.43,104.44,104.43,104.44,921600000.0
2008-04-28 00:40:00,104.44,104.44,104.44,104.44,402800000.0
2008-04-28 00:45:00,104.44,104.44,104.43,104.44,816100002.0
2008-04-28 00:50:00,104.44,104.45,104.44,104.445,493700000.0
2008-04-28 00:55:00,104.44,104.47,104.44,104.45,731499993.0
2008-04-28 01:00:00,104.45,104.48,104.44,104.48,2534999988.0
2008-04-28 01:05:00,104.47,104.48,104.46,104.46,576699998.0
2008-04-28 01:10:00,104.46,104.49,104.46,104.48,1037400000.0
2008-04-28 01:15:00,104.48,104.49,104.48,104.48,1244700015.0
2008-04-28 01:20:00,104.48,104.48,104.47,104.48,928199995.0
2008-04-28 01:25:00,104.48,104.48,104.46,104.48,1044399994.0
2008-04-28 01:30:00,104.48,104.485,104.46,104.48,2005200002.0
2008-04-28 01:35:00,104.48,104.55,104.48,104.54,2526200000.0
2008-04-28 01:40:00,104.54,104.56,104.5,104.56,1345399999.0
2008-04-28 01:45:00,104.56,104.6,104.55,104.56,2999899997.0
2008-04-28 01:50:00,104.56,104.59,104.555,104.59,2037199999.0
2008-04-28 01:55:00,104.59,104.65,104.58,104.65,2071800002.0
2008-04-28 02:00:00,104.65,104.65,104.61,104.62,1912000001.0
2008-04-28 02:05:00,104.62,104.62,104.575,104.575,834599999.0
2008-04-28 02:10:00,104.58,104.63,104.575,104.61,2510499999.0
2008-04-28 02:15:00,104.61,104.63,104.61,104.63,1336100000.0
2008-04-28 02:20:00,104.63,104.63,104.61,104.61,522500000.0
2008-04-28 02:25:00,104.61,104.63,104.6,104.61,1753199997.0
2008-04-28 02:30:00,104.61,104.67,104.6,104.67,3399899997.0
2008-04-28 02:35:00,104.665,104.68,104.65,104.67,1637200000.0
2008-04-28 02:40:00,104.68,104.69,104.65,104.66,1451000001.0
2008-04-28 02:45:00,104.66,104.67,104.65,104.65,1709199994.0
2008-04-28 02:50:00,104.65,104.71,104.65,104.7,4636799991.0
2008-04-28 02:55:00,104.7,104.72,104.68,104.72,1752199997.0
2008-04-28 03:00:00,104.72,104.73,104.69,104.72,2397599997.0
2008-04-28 03:05:00,104.72,104.73,104.7,104.72,2287800000.0
2008-04-28 03:10:00,104.72,104.73,104.7,104.72,2372300002.0
2008-04-28 03:15:00,104.72,104.73,104.7,104.71,3118499997.0
2008-04-28 03:20:00,104.71,104.71,104.67,104.68,1867099998.0
2008-04-28 03:25:00,104.68,104.7,104.68,104.69,1640900000.0
2008-04-28 03:30:00,104.69,104.71,104.69,104.7,1871399999.0
2008-04-28 03:35:00,104.7,104.72,104.69,104.71,1424899999.0
2008-04-28 03:40:00,104.71,104.73,104.695,104.72,1236799998.0
2008-04-28 03:45:00,104.72,104.75,104.72,104.735,1479600000.0
2008-04-28 03:50:00,104.73,104.74,104.7,104.71,2514600000.0
2008-04-28 03:55:00,104.71,104.76,104.68,104.745,2679100001.0
2008-04-28 04:00:00,104.745,104.82,104.74,104.775,3393500000.0
2008-04-28 04:05:00,104.775,104.775,104.74,104.76,1334799997.0
2008-04-28 04:10:00,104.76,104.785,104.745,104.785,1286499999.0
2008-04-28 04:15:00,104.785,104.785,104.72,104.735,1493699999.0
2008-04-28 04:20:00,104.73,104.74,104.72,104.73,808100000.0
2008-04-28 04:25:00,104.73,104.73,104.68,104.68,1071000000.0
2008-04-28 04:30:00,104.68,104.715,104.67,104.7,1608099999.0
2008-04-28 04:35:00,104.7,104.71,104.68,104.68,968399998.0
2008-04-28 04:40:00,104.68,104.7,104.67,104.695,435599999.0
2008-04-28 04:45:00,104.7,104.705,104.69,104.69,868199999.0
2008-04-28 04:50:00,104.69,104.69,104.64,104.66,1660999997.0
2008-04-28 04:55:00,104.66,104.69,104.65,104.66,1051699999.0
2008-04-28 05:00:00,104.66,104.7,104.64,104.69,3014900001.0
2008-04-28 05:05:00,104.69,104.73,104.68,104.69,759100000.0
2008-04-28 05:10:00,104.69,104.7,104.69,104.69,284600000.0
2008-04-28 05:15:00,104.69,104.7,104.66,104.68,1127000002.0
2008-04-28 05:20:00,104.68,104.68,104.65,104.65,814000001.0
2008-04-28 05:25:00,104.65,104.66,104.64,104.645,1025200000.0
2008-04-28 05:30:00,104.65,104.66,104.62,104.63,1182399995.0
2008-04-28 05:35:00,104.63,104.65,104.63,104.65,1110999999.0
2008-04-28 05:40:00,104.65,104.75,104.65,104.72,2582100000.0
2008-04-28 05:45:00,104.72,104.72,104.7,104.71,2023000001.0
2008-04-28 05:50:00,104.71,104.71,104.69,104.7,608600000.0
2008-04-28 05:55:00,104.7,104.7,104.64,104.645,1255700000.0
2008-04-28 06:00:00,104.65,104.655,104.64,104.65,1856200000.0
2008-04-28 06:05:00,104.65,104.66,104.65,104.66,535800000.0
2008-04-28 06:10:00,104.67,104.67,104.59,104.61,1655300002.0
2008-04-28 06:15:00,104.61,104.63,104.55,104.55,3899899995.0
2008-04-28 06:20:00,104.56,104.58,104.51,104.545,2580799994.0
2008-04-28 06:25:00,104.545,104.56,104.54,104.56,1264900001.0
2008-04-28 06:30:00,104.56,104.56,104.51,104.53,1578900002.0
2008-04-28 06:35:00,104.53,104.54,104.46,104.49,2349099996.0
2008-04-28 06:40:00,104.485,104.5,104.47,104.49,1557899998.0
2008-04-28 06:45:00,104.49,104.54,104.49,104.53,1658099999.0
2008-04-28 06:50:00,104.53,104.565,104.505,104.53,1270499999.0
2008-04-28 06:55:00,104.53,104.53,104.51,104.52,1546099999.0
2008-04-28 07:00:00,104.52,104.54,104.52,104.54,1852700001.0
2008-04-28 07:05:00,104.54,104.56,104.54,104.55,1490900000.0
2008-04-28 07:10:00,104.55,104.555,104.53,104.53,2913299999.0
2008-04-28 07:15:00,104.53,104.54,104.46,104.475,2355300001.0
2008-04-28 07:20:00,104.475,104.495,104.44,104.46,2803600002.0
2008-04-28 07:25:00,104.46,104.48,104.44,104.47,1322799996.0
2008-04-28 07:30:00,104.47,104.52,104.47,104.51,1285600002.0
2008-04-28 07:35:00,104.51,104.54,104.51,104.54,1690399996.0
2008-04-28 07:40:00,104.54,104.57,104.52,104.56,330100000.0
2008-04-28 07:45:00,104.565,104.57,104.55,104.56,87000000.0
2008-04-28 07:50:00,104.56,104.6,104.56,104.58,281600001.0
2008-04-28 07:55:00,104.58,104.605,104.57,104.605,268100000.0
2008-04-28 08:00:00,104.605,104.635,104.56,104.57,648999998.0
2008-04-28 08:05:00,104.57,104.58,104.52,104.53,250900000.0
2008-04-28 08:10:00,104.535,104.54,104.42,104.48,514500000.0
2008-04-28 08:15:00,104.49,104.515,104.46,104.51,477100000.0
2008-04-28 08:20:00,104.51,104.51,104.43,104.455,689000001.0
2008-04-28 08:25:00,104.45,104.46,104.42,104.46,309600002.0
2008-04-28 08:30:00,104.46,104.555,104.45,104.555,192800000.0
2008-04-28 08:35:00,104.56,104.575,104.49,104.5,270600000.0
2008-04-28 08:40:00,104.5,104.51,104.45,104.475,262300000.0
2008-04-28 08:45:00,104.475,104.5,104.46,104.5,115700000.0
2008-04-28 08:50:00,104.5,104.535,104.495,104.51,101300000.0
2008-04-28 08:55:00,104.515,104.59,104.51,104.585,296600000.0
2008-04-28 09:00:00,104.595,104.7,104.58,104.64,311986787.0
2008-04-28 09:05:00,104.645,104.705,104.605,104.61,489299999.0
2008-04-28 09:10:00,104.61,104.65,104.59,104.64,144900000.0
2008-04-28 09:15:00,104.635,104.635,104.58,104.59,124400000.0
2008-04-28 09:20:00,104.59,104.595,104.485,104.515,592600000.0
2008-04-28 09:25:00,104.515,104.565,104.46,104.47,711800001.0
2008-04-28 09:30:00,104.485,104.57,104.47,104.55,1232200000.0
2008-04-28 09:35:00,104.55,104.585,104.485,104.53,388700000.0
2008-04-28 09:40:00,104.53,104.57,104.505,104.515,218400000.0
2008-04-28 09:45:00,104.515,104.57,104.5,104.515,343700000.0
2008-04-28 09:50:00,104.515,104.58,104.51,104.55,387100000.0
2008-04-28 09:55:00,104.55,104.595,104.53,104.55,261600000.0
2008-04-28 10:00:00,104.55,104.59,104.535,104.54,213900000.0
2008-04-28 10:05:00,104.55,104.58,104.525,104.555,131100000.0
2008-04-28 10:10:00,104.545,104.565,104.48,104.495,163400000.0
2008-04-28 10:15:00,104.5,104.555,104.48,104.505,222600000.0
2008-04-28 10:20:00,104.51,104.52,104.45,104.49,465000000.0
2008-04-28 10:25:00,104.485,104.515,104.425,104.44,607100000.0
2008-04-28 10:30:00,104.44,104.525,104.435,104.51,244000000.0
2008-04-28 10:35:00,104.51,104.53,104.49,104.51,105800000.0
2008-04-28 10:40:00,104.51,104.535,104.495,104.505,135800000.0
2008-04-28 10:45:00,104.505,104.52,104.48,104.48,151200000.0
2008-04-28 10:50:00,104.48,104.515,104.455,104.5,146500000.0
2008-04-28 10:55:00,104.505,104.51,104.44,104.46,184600000.0
2008-04-28 11:00:00,104.46,104.47,104.39,104.39,272000000.0
2008-04-28 11:05:00,104.39,104.45,104.38,104.43,318200000.0
2008-04-28 11:10:00,104.435,104.46,104.4,104.41,185400000.0
2008-04-28 11:15:00,104.41,104.43,104.32,104.4,325300000.0
2008-04-28 11:20:00,104.4,104.45,104.37,104.435,189100000.0
2008-04-28 11:25:00,104.44,104.46,104.42,104.42,159100000.0
2008-04-28 11:30:00,104.42,104.43,104.38,104.405,155500000.0
2008-04-28 11:35:00,104.4,104.42,104.37,104.42,294600000.0
2008-04-28 11:40:00,104.42,104.45,104.39,104.43,725799999.0
2008-04-28 11:45:00,104.43,104.45,104.405,104.41,91300000.0
2008-04-28 11:50:00,104.415,104.45,104.41,104.44,202000000.0
2008-04-28 11:55:00,104.445,104.445,104.41,104.44,172400000.0
2008-04-28 12:00:00,104.44,104.445,104.4,104.405,262200000.0
2008-04-28 12:05:00,104.405,104.49,104.4,104.48,267800000.0
2008-04-28 12:10:00,104.48,104.57,104.47,104.52,674200000.0
2008-04-28 12:15:00,104.52,104.545,104.515,104.525,435700000.0
2008-04-28 12:20:00,104.53,104.55,104.445,104.475,524500000.0
2008-04-28 12:25:00,104.48,104.49,104.395,104.43,234800000.0
2008-04-28 12:30:00,104.43,104.475,104.415,104.42,419200000.0
2008-04-28 12:35:00,104.425,104.455,104.39,104.44,728099998.0
2008-04-28 12:40:00,104.435,104.505,104.41,104.48,831300000.0
2008-04-28 12:45:00,104.48,104.53,104.47,104.5,164700000.0
2008-04-28 12:50:00,104.505,104.51,104.48,104.49,123100000.0
2008-04-28 12:55:00,104.5,104.53,104.49,104.505,129800000.0
2008-04-28 13:00:00,104.5,104.51,104.435,104.51,224200000.0
2008-04-28 13:05:00,104.51,104.52,104.5,104.51,107900000.0
2008-04-28 13:10:00,104.51,104.52,104.485,104.505,79300000.0
2008-04-28 13:15:00,104.5,104.52,104.485,104.495,89900000.0
2008-04-28 13:20:00,104.49,104.5,104.43,104.45,189700000.0
2008-04-28 13:25:00,104.445,104.475,104.4,104.415,1749400000.0
2008-04-28 13:30:00,104.415,104.465,104.405,104.45,503900000.0
2008-04-28 13:35:00,104.45,104.54,104.43,104.51,276700000.0
2008-04-28 13:40:00,104.51,104.55,104.475,104.55,220600000.0
2008-04-28 13:45:00,104.545,104.61,104.5,104.58,432000000.0
2008-04-28 13:50:00,104.58,104.59,104.55,104.58,269700000.0
2008-04-28 13:55:00,104.575,104.62,104.56,104.59,317300000.0
2008-04-28 14:00:00,104.59,104.63,104.57,104.575,363600000.0
2008-04-28 14:05:00,104.58,104.615,104.575,104.61,145700000.0
2008-04-28 14:10:00,104.61,104.69,104.605,104.67,204300000.0
2008-04-28 14:15:00,104.675,104.68,104.61,104.625,247500000.0
2008-04-28 14:20:00,104.62,104.645,104.535,104.55,436500000.0
2008-04-28 14:25:00,104.55,104.56,104.52,104.53,866100002.0
2008-04-28 14:30:00,104.53,104.58,104.52,104.535,623399999.0
2008-04-28 14:35:00,104.535,104.625,104.52,104.59,416100000.0
2008-04-28 14:40:00,104.59,104.625,104.545,104.615,153600000.0
2008-04-28 14:45:00,104.615,104.63,104.585,104.59,230299999.0
2008-04-28 14:50:00,104.59,104.6,104.49,104.5,299700000.0
2008-04-28 14:55:00,104.495,104.555,104.455,104.54,380600000.0
2008-04-28 15:00:00,104.54,104.56,104.52,104.53,238100000.0
2008-04-28 15:05:00,104.53,104.53,104.48,104.5,252800000.0
2008-04-28 15:10:00,104.5,104.505,104.46,104.465,234400000.0
2008-04-28 15:15:00,104.465,104.525,104.455,104.525,200100000.0
2008-04-28 15:20:00,104.52,104.535,104.475,104.495,69700000.0
2008-04-28 15:25:00,104.495,104.5,104.455,104.465,46200000.0
2008-04-28 15:30:00,104.465,104.49,104.445,104.455,150400000.0
2008-04-28 15:35:00,104.45,104.475,104.39,104.41,547800000.0
2008-04-28 15:40:00,104.415,104.445,104.34,104.39,330700000.0
2008-04-28 15:45:00,104.395,104.42,104.35,104.405,348000000.0
2008-04-28 15:50:00,104.4,104.47,104.385,104.45,282200000.0
2008-04-28 15:55:00,104.46,104.53,104.45,104.51,339300000.0
2008-04-28 16:00:00,104.515,104.52,104.44,104.455,333600000.0
2008-04-28 16:05:00,104.445,104.5,104.39,104.47,407100000.0
2008-04-28 16:10:00,104.47,104.54,104.47,104.51,274900000.0
2008-04-28 16:15:00,104.515,104.53,104.44,104.45,295000000.0
2008-04-28 16:20:00,104.45,104.47,104.44,104.47,212400000.0
2008-04-28 16:25:00,104.47,104.53,104.4,104.46,351156822.0
2008-04-28 16:30:00,104.46,104.55,104.45,104.5,359692800.0
2008-04-28 16:35:00,104.5,104.53,104.47,104.47,289200000.0
2008-04-28 16:40:00,104.475,104.48,104.42,104.435,700900000.0
2008-04-28 16:45:00,104.44,104.46,104.355,104.365,1322700000.0
2008-04-28 16:50:00,104.365,104.46,104.345,104.43,767300000.0
2008-04-28 16:55:00,104.43,104.5,104.42,104.49,382800000.0
2008-04-28 17:00:00,104.485,104.5,104.455,104.465,337000000.0
2008-04-28 17:05:00,104.465,104.475,104.35,104.36,259100000.0
2008-04-28 17:10:00,104.36,104.42,104.35,104.4,1339900000.0
2008-04-28 17:15:00,104.4,104.41,104.31,104.315,254300000.0
2008-04-28 17:20:00,104.315,104.37,104.285,104.34,337500000.0
2008-04-28 17:25:00,104.34,104.37,104.31,104.32,234000000.0
2008-04-28 17:30:00,104.32,104.34,104.31,104.32,219500000.0
2008-04-28 17:35:00,104.325,104.365,104.305,104.36,120100000.0
2008-04-28 17:40:00,104.36,104.36,104.33,104.35,116900000.0
2008-04-28 17:45:00,104.35,104.39,104.31,104.335,216900000.0
2008-04-28 17:50:00,104.335,104.35,104.285,104.305,149200000.0
2008-04-28 17:55:00,104.305,104.345,104.3,104.31,124900000.0
2008-04-28 18:00:00,104.31,104.35,104.305,104.34,168900000.0
2008-04-28 18:05:00,104.335,104.35,104.32,104.345,324600001.0
2008-04-28 18:10:00,104.345,104.42,104.335,104.395,181200000.0
2008-04-28 18:15:00,104.395,104.45,104.39,104.43,203400000.0
2008-04-28 18:20:00,104.43,104.44,104.41,104.41,134500000.0
2008-04-28 18:25:00,104.41,104.42,104.345,104.42,348600000.0
2008-04-28 18:30:00,104.42,104.43,104.355,104.37,167800000.0
2008-04-28 18:35:00,104.37,104.425,104.36,104.4,86600000.0
2008-04-28 18:40:00,104.395,104.395,104.32,104.35,95600000.0
2008-04-28 18:45:00,104.355,104.38,104.345,104.345,61400000.0
2008-04-28 18:50:00,104.345,104.4,104.345,104.39,112500000.0
2008-04-28 18:55:00,104.39,104.395,104.38,104.39,46100000.0
2008-04-28 19:00:00,104.39,104.4,104.38,104.4,131600000.0
2008-04-28 19:05:00,104.4,104.42,104.38,104.405,134900000.0
2008-04-28 19:10:00,104.41,104.415,104.4,104.41,47900000.0
2008-04-28 19:15:00,104.415,104.415,104.37,104.39,95800000.0
2008-04-28 19:20:00,104.39,104.415,104.39,104.41,38400000.0
2008-04-28 19:25:00,104.41,104.435,104.405,104.43,64600000.0
2008-04-28 19:30:00,104.43,104.43,104.4,104.4,75200000.0
2008-04-28 19:35:00,104.4,104.41,104.385,104.385,54700000.0
2008-04-28 19:40:00,104.385,104.41,104.36,104.37,126600000.0
2008-04-28 19:45:00,104.37,104.41,104.37,104.4,53600000.0
2008-04-28 19:50:00,104.4,104.41,104.395,104.4,48800000.0
2008-04-28 19:55:00,104.4,104.405,104.36,104.39,181500000.0
2008-04-28 20:00:00,104.38,104.39,104.37,104.38,177800000.0
2008-04-28 20:05:00,104.38,104.395,104.37,104.38,74900000.0
2008-04-28 20:10:00,104.38,104.385,104.355,104.38,57500000.0
2008-04-28 20:15:00,104.38,104.4,104.36,104.36,135400000.0
2008-04-28 20:20:00,104.36,104.36,104.335,104.355,532399998.0
2008-04-28 20:25:00,104.355,104.355,104.3,104.315,228300000.0
2008-04-28 20:30:00,104.32,104.345,104.31,104.335,43700000.0
2008-04-28 20:35:00,104.33,104.39,104.32,104.375,91200000.0
2008-04-28 20:40:00,104.375,104.38,104.35,104.365,99400000.0
2008-04-28 20:45:00,104.365,104.37,104.29,104.29,114300000.0
2008-04-28 20:50:00,104.29,104.33,104.28,104.295,121700000.0
2008-04-28 20:55:00,104.29,104.3,104.235,104.245,177700000.0
2008-04-28 21:00:00,104.245,104.285,104.235,104.255,202300000.0
2008-04-28 21:05:00,104.25,104.255,104.225,104.235,73200000.0
2008-04-28 21:10:00,104.23,104.255,104.225,104.245,22000000.0
2008-04-28 21:15:00,104.25,104.25,104.22,104.245,119200000.0
2008-04-28 21:20:00,104.24,104.24,104.215,104.22,93500000.0
2008-04-28 21:25:00,104.225,104.23,104.135,104.15,365700000.0
2008-04-28 21:30:00,104.15,104.17,104.085,104.085,500599999.0
2008-04-28 21:35:00,104.085,104.145,104.08,104.13,457300000.0
2008-04-28 21:40:00,104.13,104.17,104.125,104.16,64100000.0
2008-04-28 21:45:00,104.16,104.18,104.15,104.175,114600001.0
2008-04-28 21:50:00,104.175,104.205,104.165,104.19,106400000.0
2008-04-28 21:55:00,104.195,104.21,104.16,104.18,364300000.0
2008-04-28 22:00:00,104.18,104.18,104.135,104.14,442200000.0
2008-04-28 22:05:00,104.13,104.175,104.13,104.175,161900000.0
2008-04-28 22:10:00,104.175,104.18,104.155,104.16,237500001.0
2008-04-28 22:15:00,104.16,104.18,104.16,104.18,28900000.0
2008-04-28 22:20:00,104.175,104.18,104.13,104.18,173200000.0
2008-04-28 22:25:00,104.185,104.19,104.175,104.19,43800000.0
2008-04-28 22:30:00,104.19,104.2,104.165,104.2,123000000.0
2008-04-28 22:35:00,104.2,104.22,104.165,104.185,65200000.0
2008-04-28 22:40:00,104.19,104.225,104.18,104.225,16000000.0
2008-04-28 22:45:00,104.225,104.235,104.19,104.225,176700001.0
2008-04-28 22:50:00,104.225,104.225,104.2,104.215,220400000.0
2008-04-28 22:55:00,104.215,104.215,104.17,104.18,29200000.0
2008-04-28 23:00:00,104.17,104.17,104.1,104.145,494400000.0
2008-04-28 23:05:00,104.145,104.145,104.08,104.09,428900001.0
2008-04-28 23:10:00,104.09,104.1,104.055,104.08,792700005.0
2008-04-28 23:15:00,104.08,104.09,104.07,104.07,221300000.0
2008-04-28 23:20:00,104.08,104.09,104.08,104.09,254800000.0
2008-04-28 23:25:00,104.095,104.105,104.09,104.1,141600000.0
2008-04-28 23:30:00,104.1,104.19,104.1,104.12,485500003.0
2008-04-28 23:35:00,104.12,104.17,104.12,104.16,1359600008.0
2008-04-28 23:40:00,104.16,104.16,104.16,104.16,206400000.0
2008-04-28 23:45:00,104.17,104.2,104.16,104.2,808000000.0
2008-04-28 23:50:00,104.2,104.21,104.2,104.2,135100000.0
2008-04-28 23:55:00,104.2,104.205,104.2,104.2,365600000.0
2008-04-29 00:00:00,104.2,104.205,104.18,104.19,636400000.0
2008-04-29 00:05:00,104.18,104.22,104.18,104.21,2004900001.0
2008-04-29 00:10:00,104.2,104.2,104.2,104.2,32000000.0
2008-04-29 00:15:00,104.2,104.22,104.2,104.2,1359799999.0
2008-04-29 00:20:00,104.2,104.22,104.2,104.21,682400002.0
2008-04-29 00:25:00,104.21,104.24,104.2,104.23,1608500000.0
2008-04-29 00:30:00,104.23,104.23,104.2,104.23,1282300009.0
2008-04-29 00:35:00,104.22,104.24,104.22,104.235,655799999.0
2008-04-29 00:40:00,104.235,104.245,104.235,104.235,23200000.0
2008-04-29 00:45:00,104.24,104.25,104.2,104.21,1092799991.0
2008-04-29 00:50:00,104.21,104.22,104.2,104.22,3061099997.0
2008-04-29 00:55:00,104.215,104.22,104.2,104.22,533900001.0
2008-04-29 01:00:00,104.22,104.22,104.19,104.2,585199999.0
2008-04-29 01:05:00,104.2,104.23,104.2,104.23,846700014.0
2008-04-29 01:10:00,104.23,104.23,104.2,104.23,670899998.0
2008-04-29 01:15:00,104.23,104.24,104.205,104.21,1067399998.0
2008-04-29 01:20:00,104.215,104.23,104.205,104.22,694899996.0
2008-04-29 01:25:00,104.225,104.23,104.22,104.23,298200002.0
2008-04-29 01:30:00,104.23,104.23,104.195,104.2,1376400001.0
2008-04-29 01:35:00,104.2,104.205,104.18,104.18,1404699999.0
2008-04-29 01:40:00,104.18,104.19,104.165,104.18,990500004.0
2008-04-29 01:45:00,104.18,104.19,104.17,104.17,577500002.0
2008-04-29 01:50:00,104.18,104.18,104.15,104.17,702800008.0
2008-04-29 01:55:00,104.175,104.18,104.1,104.1,3432800033.0
2008-04-29 02:00:00,104.1,104.1,104.03,104.06,4940900015.0
2008-04-29 02:05:00,104.06,104.2,104.055,104.145,4925599994.0
2008-04-29 02:10:00,104.145,104.205,104.145,104.205,1379100001.0
2008-04-29 02:15:00,104.21,104.24,104.19,104.22,2313200001.0
2008-04-29 02:20:00,104.22,104.22,104.13,104.15,1811000001.0
2008-04-29 02:25:00,104.15,104.19,104.15,104.19,907599996.0
2008-04-29 02:30:00,104.18,104.19,104.16,104.16,290000003.0
2008-04-29 02:35:00,104.16,104.21,104.15,104.21,943499999.0
2008-04-29 02:40:00,104.21,104.23,104.16,104.17,1697099994.0
2008-04-29 02:45:00,104.17,104.18,104.15,104.16,929299995.0
2008-04-29 02:50:00,104.16,104.16,104.13,104.14,1907099999.0
2008-04-29 02:55:00,104.14,104.15,104.12,104.14,2184699990.0
2008-04-29 03:00:00,104.14,104.155,104.13,104.13,835699996.0
2008-04-29 03:05:00,104.13,104.14,104.115,104.13,599000002.0
2008-04-29 03:10:00,104.13,104.19,104.13,104.19,983299999.0
2008-04-29 03:15:00,104.19,104.19,104.165,104.17,2946400000.0
2008-04-29 03:20:00,104.175,104.19,104.17,104.19,1304400003.0
2008-04-29 03:25:00,104.19,104.3,104.18,104.26,2594599995.0
2008-04-29 03:30:00,104.26,104.265,104.24,104.245,1997000000.0
2008-04-29 03:35:00,104.245,104.26,104.24,104.24,1005600001.0
2008-04-29 03:40:00,104.24,104.24,104.23,104.24,781900007.0
2008-04-29 03:45:00,104.24,104.24,104.23,104.235,992299995.0
2008-04-29 03:50:00,104.235,104.265,104.235,104.26,1146100008.0
2008-04-29 03:55:00,104.26,104.28,104.26,104.27,875700001.0
2008-04-29 04:00:00,104.27,104.28,104.26,104.26,719700002.0
2008-04-29 04:05:00,104.26,104.275,104.26,104.27,815500012.0
2008-04-29 04:10:00,104.27,104.275,104.25,104.27,1646099997.0
2008-04-29 04:15:00,104.27,104.28,104.27,104.28,1670799990.0
2008-04-29 04:20:00,104.28,104.36,104.27,104.34,3097900007.0
2008-04-29 04:25:00,104.34,104.345,104.3,104.31,1933400004.0
2008-04-29 04:30:00,104.31,104.32,104.3,104.31,489299997.0
2008-04-29 04:35:00,104.305,104.31,104.26,104.27,1151800002.0
2008-04-29 04:40:00,104.27,104.28,104.26,104.27,851600000.0
2008-04-29 04:45:00,104.27,104.28,104.27,104.27,691200006.0
2008-04-29 04:50:00,104.27,104.27,104.26,104.265,474999999.0
2008-04-29 04:55:00,104.26,104.27,104.25,104.265,874100001.0
2008-04-29 05:00:00,104.265,104.27,104.26,104.26,623100001.0
2008-04-29 05:05:00,104.26,104.26,104.255,104.26,107200000.0
2008-04-29 05:10:00,104.26,104.27,104.26,104.265,380000001.0
2008-04-29 05:15:00,104.265,104.265,104.24,104.24,728699995.0
2008-04-29 05:20:00,104.24,104.24,104.205,104.24,2032800001.0
2008-04-29 05:25:00,104.24,104.24,104.22,104.22,1138199999.0
2008-04-29 05:30:00,104.22,104.22,104.21,104.21,248300001.0
2008-04-29 05:35:00,104.21,104.21,104.18,104.19,1700600003.0
2008-04-29 05:40:00,104.19,104.21,104.18,104.185,1439799999.0
2008-04-29 05:45:00,104.18,104.19,104.15,104.16,2293500003.0
2008-04-29 05:50:00,104.16,104.17,104.155,104.17,1311600001.0
2008-04-29 05:55:00,104.17,104.2,104.15,104.19,953100002.0
2008-04-29 06:00:00,104.19,104.19,104.17,104.18,669399995.0
2008-04-29 06:05:00,104.18,104.19,104.18,104.19,571800003.0
2008-04-29 06:10:00,104.2,104.2,104.17,104.18,726199999.0
2008-04-29 06:15:00,104.18,104.27,104.16,104.26,2793600151.0
2008-04-29 06:20:00,104.265,104.27,104.23,104.24,1408500003.0
2008-04-29 06:25:00,104.24,104.25,104.23,104.25,1480800009.0
2008-04-29 06:30:00,104.25,104.27,104.25,104.27,958700006.0
2008-04-29 06:35:00,104.26,104.26,104.23,104.23,1386800012.0
2008-04-29 06:40:00,104.23,104.24,104.21,104.21,630699996.0
2008-04-29 06:45:00,104.21,104.21,104.165,104.18,768899996.0
2008-04-29 06:50:00,104.185,104.2,104.185,104.2,21300000.0
2008-04-29 06:55:00,104.2,104.21,104.18,104.2,154800000.0
2008-04-29 07:00:00,104.2,104.205,104.19,104.19,89100001.0
2008-04-29 07:05:00,104.2,104.245,104.19,104.205,515900000.0
2008-04-29 07:10:00,104.205,104.26,104.205,104.25,732000000.0
2008-04-29 07:15:00,104.25,104.25,104.22,104.24,48200000.0
2008-04-29 07:20:00,104.24,104.325,104.24,104.29,329872460.0
2008-04-29 07:25:00,104.29,104.295,104.24,104.25,182902543.0
2008-04-29 07:30:00,104.25,104.265,104.22,104.225,141767535.0
2008-04-29 07:35:00,104.23,104.27,104.225,104.26,142000000.0
2008-04-29 07:40:00,104.26,104.315,104.21,104.315,98200000.0
2008-04-29 07:45:00,104.31,104.315,104.265,104.28,60800000.0
2008-04-29 07:50:00,104.28,104.28,104.24,104.245,334100001.0
2008-04-29 07:55:00,104.25,104.29,104.235,104.27,260699999.0
2008-04-29 08:00:00,104.27,104.29,104.26,104.28,80353123.0
2008-04-29 08:05:00,104.285,104.35,104.26,104.28,573099999.0
2008-04-29 08:10:00,104.27,104.335,104.26,104.3,180200000.0
2008-04-29 08:15:00,104.3,104.325,104.25,104.25,689800002.0
2008-04-29 08:20:00,104.25,104.32,104.24,104.29,340100000.0
2008-04-29 08:25:00,104.3,104.3,104.19,104.195,949300001.0
2008-04-29 08:30:00,104.195,104.25,104.19,104.23,424411888.0
2008-04-29 08:35:00,104.235,104.27,104.21,104.245,286750000.0
2008-04-29 08:40:00,104.245,104.27,104.195,104.215,789200001.0
2008-04-29 08:45:00,104.215,104.245,104.125,104.13,436445261.0
2008-04-29 08:50:00,104.135,104.17,104.11,104.15,1053800000.0
2008-04-29 08:55:00,104.155,104.17,104.135,104.14,563000002.0
2008-04-29 09:00:00,104.14,104.305,104.14,104.16,508799250.0
2008-04-29 09:05:00,104.16,104.26,104.145,104.195,764400005.0
2008-04-29 09:10:00,104.19,104.21,104.17,104.19,194200000.0
2008-04-29 09:15:00,104.185,104.275,104.175,104.25,300700000.0
2008-04-29 09:20:00,104.25,104.28,104.21,104.22,256300000.0
2008-04-29 09:25:00,104.22,104.27,104.22,104.23,148007152.0
2008-04-29 09:30:00,104.225,104.28,104.22,104.25,133300000.0
2008-04-29 09:35:00,104.255,104.28,104.21,104.25,390479597.0
2008-04-29 09:40:00,104.255,104.255,104.14,104.17,813700001.0
2008-04-29 09:45:00,104.17,104.205,104.14,104.155,986600000.0
2008-04-29 09:50:00,104.155,104.185,104.12,104.155,1296100000.0
2008-04-29 09:55:00,104.155,104.22,104.125,104.19,180100000.0
2008-04-29 10:00:00,104.195,104.275,104.16,104.23,324600000.0
2008-04-29 10:05:00,104.23,104.31,104.19,104.22,214580642.0
2008-04-29 10:10:00,104.22,104.29,104.21,104.245,240800000.0
2008-04-29 10:15:00,104.25,104.29,104.2,104.22,177900000.0
2008-04-29 10:20:00,104.22,104.22,104.175,104.175,464400000.0
2008-04-29 10:25:00,104.175,104.22,104.135,104.2,465800000.0
2008-04-29 10:30:00,104.2,104.22,104.15,104.16,371800000.0
2008-04-29 10:35:00,104.165,104.21,104.125,104.195,630400000.0
2008-04-29 10:40:00,104.195,104.25,104.185,104.225,141600000.0
2008-04-29 10:45:00,104.23,104.26,104.175,104.23,426200000.0
2008-04-29 10:50:00,104.23,104.26,104.19,104.245,286500000.0
2008-04-29 10:55:00,104.245,104.27,104.22,104.25,271000000.0
2008-04-29 11:00:00,104.25,104.3,104.24,104.27,419700000.0
2008-04-29 11:05:00,104.265,104.29,104.25,104.27,274500000.0
2008-04-29 11:10:00,104.27,104.295,104.22,104.27,243800000.0
2008-04-29 11:15:00,104.275,104.3,104.265,104.29,195000000.0
2008-04-29 11:20:00,104.285,104.305,104.235,104.3,387700000.0
2008-04-29 11:25:00,104.3,104.36,104.27,104.33,371000000.0
2008-04-29 11:30:00,104.33,104.34,104.29,104.3,228300000.0
2008-04-29 11:35:00,104.3,104.3,104.24,104.25,200964529.0
2008-04-29 11:40:00,104.25,104.31,104.23,104.29,399709686.0
2008-04-29 11:45:00,104.29,104.29,104.21,104.215,445800000.0
2008-04-29 11:50:00,104.22,104.275,104.215,104.24,1077900000.0
2008-04-29 11:55:00,104.245,104.275,104.235,104.265,47300000.0
2008-04-29 12:00:00,104.265,104.31,104.215,104.26,232900000.0
2008-04-29 12:05:00,104.26,104.32,104.25,104.29,199500000.0
2008-04-29 12:10:00,104.285,104.3,104.21,104.24,264500000.0
2008-04-29 12:15:00,104.24,104.265,104.205,104.215,614100001.0
2008-04-29 12:20:00,104.22,104.28,104.2,104.2,587600000.0
2008-04-29 12:25:00,104.2,104.2,104.14,104.17,539500000.0
2008-04-29 12:30:00,104.17,104.17,104.035,104.075,332839721.0
2008-04-29 12:35:00,104.08,104.145,104.07,104.085,1108100000.0
2008-04-29 12:40:00,104.085,104.185,104.08,104.13,170000000.0
2008-04-29 12:45:00,104.125,104.14,104.06,104.13,265100000.0
2008-04-29 12:50:00,104.125,104.14,104.085,104.1,246000000.0
2008-04-29 12:55:00,104.1,104.115,104.08,104.115,134400000.0
2008-04-29 13:00:00,104.12,104.15,104.1,104.13,139100000.0
2008-04-29 13:05:00,104.13,104.14,104.065,104.07,178300000.0
2008-04-29 13:10:00,104.07,104.12,104.065,104.12,101700000.0
2008-04-29 13:15:00,104.12,104.15,104.095,104.1,93800000.0
2008-04-29 13:20:00,104.105,104.12,104.02,104.035,523100001.0
2008-04-29 13:25:00,104.035,104.13,104.02,104.11,792500000.0
2008-04-29 13:30:00,104.12,104.14,104.07,104.075,63800000.0
2008-04-29 13:35:00,104.075,104.135,104.03,104.06,184500000.0
2008-04-29 13:40:00,104.06,104.07,104.02,104.04,238900000.0
2008-04-29 13:45:00,104.04,104.04,103.97,103.98,400000000.0
2008-04-29 13:50:00,103.98,103.99,103.82,103.89,414600000.0
2008-04-29 13:55:00,103.885,103.98,103.885,103.9,229300000.0
2008-04-29 14:00:00,103.905,103.92,103.795,103.81,166200000.0
2008-04-29 14:05:00,103.81,103.84,103.77,103.795,137900000.0
2008-04-29 14:10:00,103.79,103.89,103.785,103.88,212700000.0
2008-04-29 14:15:00,103.88,103.905,103.855,103.9,131700000.0
2008-04-29 14:20:00,103.89,103.93,103.855,103.91,185700000.0
2008-04-29 14:25:00,103.91,103.92,103.83,103.89,132100000.0
2008-04-29 14:30:00,103.89,103.91,103.885,103.895,87800000.0
2008-04-29 14:35:00,103.89,103.99,103.89,103.96,100800000.0
2008-04-29 14:40:00,103.955,103.98,103.92,103.96,136800000.0
2008-04-29 14:45:00,103.96,103.965,103.91,103.92,97000000.0
2008-04-29 14:50:00,103.915,103.93,103.87,103.91,135100000.0
2008-04-29 14:55:00,103.91,103.91,103.88,103.88,115100000.0
2008-04-29 15:00:00,103.89,103.96,103.85,103.955,207000000.0
2008-04-29 15:05:00,103.955,103.97,103.9,103.96,174100000.0
2008-04-29 15:10:00,103.96,103.965,103.91,103.92,211900000.0
2008-04-29 15:15:00,103.92,103.94,103.88,103.9,117100000.0
2008-04-29 15:20:00,103.9,103.95,103.895,103.92,145100000.0
2008-04-29 15:25:00,103.92,103.98,103.92,103.94,152100000.0
2008-04-29 15:30:00,103.94,103.975,103.92,103.96,282600000.0
2008-04-29 15:35:00,103.96,103.98,103.92,103.97,291700000.0
2008-04-29 15:40:00,103.97,103.97,103.875,103.89,286600000.0
2008-04-29 15:45:00,103.89,103.94,103.85,103.86,262300000.0
2008-04-29 15:50:00,103.86,103.905,103.855,103.86,195800000.0
2008-04-29 15:55:00,103.86,103.875,103.77,103.79,294300000.0
2008-04-29 16:00:00,103.79,103.97,103.725,103.74,581500000.0
2008-04-29 16:05:00,103.75,103.83,103.75,103.79,199900000.0
2008-04-29 16:10:00,103.79,103.79,103.57,103.605,437180000.0
2008-04-29 16:15:00,103.605,103.61,103.47,103.5,353620000.0
2008-04-29 16:20:00,103.505,103.51,103.27,103.37,420080000.0
2008-04-29 16:25:00,103.37,103.42,103.24,103.32,248370000.0
2008-04-29 16:30:00,103.32,103.37,103.265,103.365,213160000.0
2008-04-29 16:35:00,103.365,103.46,103.365,103.43,184270000.0
2008-04-29 16:40:00,103.43,103.47,103.37,103.42,258170000.0
2008-04-29 16:45:00,103.42,103.45,103.235,103.27,286390000.0
2008-04-29 16:50:00,103.265,103.31,103.215,103.3,223170000.0
2008-04-29 16:55:00,103.3,103.37,103.285,103.36,447349999.0
2008-04-29 17:00:00,103.36,103.375,103.32,103.34,1033720000.0
2008-04-29 17:05:00,103.345,103.44,103.33,103.43,741610000.0
2008-04-29 17:10:00,103.425,103.43,103.34,103.38,165910000.0
2008-04-29 17:15:00,103.385,103.415,103.34,103.38,184270000.0
2008-04-29 17:20:00,103.38,103.47,103.365,103.445,754110000.0
2008-04-29 17:25:00,103.44,103.51,103.425,103.49,361920000.0
2008-04-29 17:30:00,103.49,103.56,103.47,103.51,481630003.0
2008-04-29 17:35:00,103.51,103.56,103.475,103.54,144930000.0
2008-04-29 17:40:00,103.54,103.55,103.445,103.45,259490000.0
2008-04-29 17:45:00,103.45,103.465,103.42,103.42,93440000.0
2008-04-29 17:50:00,103.425,103.44,103.41,103.43,70260000.0
2008-04-29 17:55:00,103.43,103.44,103.4,103.4,186060000.0
2008-04-29 18:00:00,103.405,103.43,103.395,103.41,189890000.0
2008-04-29 18:05:00,103.415,103.47,103.405,103.47,33500000.0
2008-04-29 18:10:00,103.47,103.475,103.405,103.44,72660000.0
2008-04-29 18:15:00,103.445,103.465,103.425,103.455,124880000.0
2008-04-29 18:20:00,103.45,103.475,103.44,103.46,122490000.0
2008-04-29 18:25:00,103.46,103.53,103.45,103.515,131120001.0
2008-04-29 18:30:00,103.52,103.57,103.51,103.57,227930000.0
2008-04-29 18:35:00,103.57,103.59,103.56,103.585,144240000.0
2008-04-29 18:40:00,103.585,103.61,103.555,103.58,174330000.0
2008-04-29 18:45:00,103.585,103.65,103.57,103.64,75380000.0
2008-04-29 18:50:00,103.64,103.68,103.625,103.67,112210000.0
2008-04-29 18:55:00,103.665,103.67,103.62,103.67,265550000.0
2008-04-29 19:00:00,103.675,103.68,103.62,103.64,150760000.0
2008-04-29 19:05:00,103.64,103.68,103.63,103.67,178840000.0
2008-04-29 19:10:00,103.67,103.7,103.65,103.655,329640000.0
2008-04-29 19:15:00,103.66,103.72,103.655,103.72,113150000.0
2008-04-29 19:20:00,103.715,103.73,103.67,103.695,183100000.0
2008-04-29 19:25:00,103.69,103.72,103.69,103.71,56192090.0
2008-04-29 19:30:00,103.71,103.75,103.71,103.73,161500000.0
2008-04-29 19:35:00,103.735,103.79,103.725,103.77,181670000.0
2008-04-29 19:40:00,103.77,103.77,103.75,103.75,62950000.0
2008-04-29 19:45:00,103.76,103.76,103.685,103.695,165700000.0
2008-04-29 19:50:00,103.69,103.72,103.69,103.69,192160000.0
2008-04-29 19:55:00,103.69,103.73,103.69,103.73,98880000.0
2008-04-29 20:00:00,103.73,103.76,103.71,103.71,90570000.0
2008-04-29 20:05:00,103.71,103.72,103.69,103.72,50830000.0
2008-04-29 20:10:00,103.72,103.75,103.715,103.72,56560000.0
2008-04-29 20:15:00,103.72,103.72,103.645,103.68,534760000.0
2008-04-29 20:20:00,103.68,103.73,103.68,103.73,61580000.0
2008-04-29 20:25:00,103.73,103.76,103.72,103.75,68270000.0
2008-04-29 20:30:00,103.75,103.77,103.73,103.76,106930000.0
2008-04-29 20:35:00,103.76,103.77,103.74,103.76,94410000.0
2008-04-29 20:40:00,103.765,103.86,103.75,103.86,533180000.0
2008-04-29 20:45:00,103.855,103.955,103.855,103.915,538097563.0
2008-04-29 20:50:00,103.91,103.965,103.9,103.955,236030000.0
2008-04-29 20:55:00,103.955,103.99,103.945,103.99,997899999.0
2008-04-29 21:00:00,103.99,103.995,103.96,103.96,560160000.0
2008-04-29 21:05:00,103.96,103.995,103.95,103.98,117660000.0
2008-04-29 21:10:00,103.985,103.995,103.97,103.98,249840000.0
2008-04-29 21:15:00,103.98,104.04,103.97,103.98,410100000.0
2008-04-29 21:20:00,103.98,103.99,103.95,103.96,148020000.0
2008-04-29 21:25:00,103.96,103.975,103.94,103.95,26550000.0
2008-04-29 21:30:00,103.955,103.96,103.945,103.95,34070000.0
2008-04-29 21:35:00,103.945,103.96,103.93,103.95,72090000.0
2008-04-29 21:40:00,103.95,103.985,103.95,103.985,50030000.0
2008-04-29 21:45:00,103.99,104.015,103.95,103.96,159570000.0
2008-04-29 21:50:00,103.96,104.005,103.96,103.98,117820000.0
2008-04-29 21:55:00,103.98,104.02,103.98,104.02,149060000.0
2008-04-29 22:00:00,104.015,104.025,103.995,104.0,136850000.0
2008-04-29 22:05:00,104.005,104.02,104.0,104.0,95500000.0
2008-04-29 22:10:00,103.99,104.05,103.99,104.03,125700000.0
2008-04-29 22:15:00,104.03,104.09,104.005,104.04,230100000.0
2008-04-29 22:20:00,104.035,104.05,104.025,104.04,114300000.0
2008-04-29 22:25:00,104.045,104.08,104.045,104.07,169000000.0
2008-04-29 22:30:00,104.07,104.07,104.04,104.05,150800000.0
2008-04-29 22:35:00,104.055,104.065,104.005,104.01,145700000.0
2008-04-29 22:40:00,104.01,104.045,104.005,104.01,85200000.0
2008-04-29 22:45:00,104.01,104.01,103.975,103.99,112900001.0
2008-04-29 22:50:00,103.99,104.02,103.99,104.01,799000000.0
2008-04-29 22:55:00,104.005,104.03,104.005,104.01,32600000.0
2008-04-29 23:00:00,104.03,104.03,104.0,104.0,297800000.0
2008-04-29 23:05:00,104.0,104.04,104.0,104.04,214400000.0
2008-04-29 23:10:00,104.04,104.05,104.01,104.04,1347300005.0
2008-04-29 23:15:00,104.04,104.05,104.03,104.03,596400000.0
2008-04-29 23:20:00,104.03,104.05,104.0,104.0,922500000.0
2008-04-29 23:25:00,104.0,104.03,104.0,104.03,754200008.0
2008-04-29 23:30:00,104.03,104.04,104.02,104.02,177000000.0
2008-04-29 23:35:00,104.02,104.03,104.02,104.03,234600000.0
2008-04-29 23:40:00,104.03,104.04,104.02,104.02,851900005.0
2008-04-29 23:45:00,104.02,104.05,104.0,104.05,766300000.0
2008-04-29 23:50:00,104.05,104.08,104.04,104.07,770200002.0
2008-04-29 23:55:00,104.07,104.09,104.07,104.08,553800000.0
2008-04-30 00:00:00,104.08,104.08,104.03,104.06,678600000.0
2008-04-30 00:05:00,104.06,104.07,104.06,104.06,629100014.0
2008-04-30 00:10:00,104.06,104.06,104.03,104.03,314600001.0
2008-04-30 00:15:00,104.03,104.04,104.01,104.02,561500000.0
2008-04-30 00:20:00,104.02,104.03,104.02,104.03,422700000.0
2008-04-30 00:25:00,104.03,104.04,104.03,104.03,725700002.0
2008-04-30 00:30:00,104.03,104.05,104.0,104.03,964100000.0
2008-04-30 00:35:00,104.03,104.05,104.02,104.02,832200000.0
2008-04-30 00:40:00,104.025,104.03,104.01,104.01,530299995.0
2008-04-30 00:45:00,104.01,104.02,103.98,103.99,1707099999.0
2008-04-30 00:50:00,103.99,103.99,103.96,103.97,1640400007.0
2008-04-30 00:55:00,103.96,104.02,103.96,104.01,1152800002.0
2008-04-30 01:00:00,104.01,104.02,104.0,104.0,1300300002.0
2008-04-30 01:05:00,104.0,104.0,103.95,103.95,1939200002.0
2008-04-30 01:10:00,103.95,103.95,103.88,103.93,2826200004.0
2008-04-30 01:15:00,103.93,103.95,103.91,103.94,1459400001.0
2008-04-30 01:20:00,103.94,103.95,103.92,103.93,467899997.0
2008-04-30 01:25:00,103.93,103.93,103.88,103.9,1156399999.0
2008-04-30 01:30:00,103.9,103.91,103.87,103.89,3393599996.0
2008-04-30 01:35:00,103.89,103.92,103.88,103.89,3006700017.0
2008-04-30 01:40:00,103.9,103.9,103.87,103.88,3307800010.0
2008-04-30 01:45:00,103.87,103.91,103.86,103.88,3029200002.0
2008-04-30 01:50:00,103.88,103.94,103.88,103.89,3195900003.0
2008-04-30 01:55:00,103.89,103.93,103.88,103.93,4654300000.0
2008-04-30 02:00:00,103.93,103.94,103.88,103.91,5783999995.0
2008-04-30 02:05:00,103.92,103.96,103.9,103.95,4238899978.0
2008-04-30 02:10:00,103.94,103.98,103.94,103.97,1298800000.0
2008-04-30 02:15:00,103.97,104.01,103.95,103.99,1509399999.0
2008-04-30 02:20:00,103.99,104.06,103.98,104.03,3387000004.0
2008-04-30 02:25:00,104.03,104.03,103.96,104.0,2677100001.0
2008-04-30 02:30:00,104.0,104.06,104.0,104.06,3341099997.0
2008-04-30 02:35:00,104.05,104.08,104.04,104.06,2397599995.0
2008-04-30 02:40:00,104.06,104.1,104.04,104.1,3325800021.0
2008-04-30 02:45:00,104.1,104.15,104.09,104.13,2650300005.0
2008-04-30 02:50:00,104.13,104.15,104.1,104.1,1780300003.0
2008-04-30 02:55:00,104.1,104.12,104.0,104.05,4615500011.0
2008-04-30 03:00:00,104.05,104.09,104.02,104.07,2488999999.0
2008-04-30 03:05:00,104.07,104.08,104.05,104.06,854800000.0
2008-04-30 03:10:00,104.06,104.08,104.03,104.04,1712300002.0
2008-04-30 03:15:00,104.03,104.05,104.03,104.03,948700001.0
2008-04-30 03:20:00,104.03,104.06,104.03,104.06,1442400001.0
2008-04-30 03:25:00,104.06,104.07,104.06,104.06,562800000.0
2008-04-30 03:30:00,104.06,104.08,104.04,104.06,1060300000.0
2008-04-30 03:35:00,104.07,104.08,104.06,104.08,604600000.0
2008-04-30 03:40:00,104.08,104.14,104.07,104.13,2866600000.0
2008-04-30 03:45:00,104.13,104.2,104.12,104.15,2157499999.0
2008-04-30 03:50:00,104.15,104.16,104.13,104.13,1411919997.0
2008-04-30 03:55:00,104.13,104.14,104.12,104.13,1081400002.0
2008-04-30 04:00:00,104.13,104.14,104.11,104.11,756000000.0
2008-04-30 04:05:00,104.12,104.13,104.08,104.09,2688899998.0
2008-04-30 04:10:00,104.08,104.09,104.07,104.08,1633199994.0
2008-04-30 04:15:00,104.08,104.09,104.08,104.09,2172500001.0
2008-04-30 04:20:00,104.08,104.13,104.08,104.13,1815500001.0
2008-04-30 04:25:00,104.13,104.17,104.13,104.15,2829999991.0
2008-04-30 04:30:00,104.15,104.19,104.13,104.15,1850400000.0
2008-04-30 04:35:00,104.14,104.17,104.14,104.15,2280500003.0
2008-04-30 04:40:00,104.15,104.16,104.14,104.15,1420599997.0
2008-04-30 04:45:00,104.15,104.16,104.12,104.14,1840199997.0
2008-04-30 04:50:00,104.13,104.16,104.13,104.15,3656299996.0
2008-04-30 04:55:00,104.15,104.15,104.08,104.12,2154000007.0
2008-04-30 05:00:00,104.11,104.14,104.1,104.1,1983899997.0
2008-04-30 05:05:00,104.1,104.11,104.06,104.07,2344900004.0
2008-04-30 05:10:00,104.07,104.1,104.07,104.07,1829300002.0
2008-04-30 05:15:00,104.07,104.07,104.05,104.05,1494600000.0
2008-04-30 05:20:00,104.05,104.07,104.04,104.07,1109000000.0
2008-04-30 05:25:00,104.07,104.08,104.06,104.07,707799998.0
2008-04-30 05:30:00,104.07,104.09,104.07,104.07,1035700002.0
2008-04-30 05:35:00,104.07,104.08,104.07,104.08,364200000.0
2008-04-30 05:40:00,104.08,104.09,104.07,104.07,712300000.0
2008-04-30 05:45:00,104.07,104.09,104.07,104.08,852799992.0
2008-04-30 05:50:00,104.08,104.09,104.07,104.08,469400000.0
2008-04-30 05:55:00,104.09,104.09,104.08,104.09,268100000.0
2008-04-30 06:00:00,104.085,104.1,104.08,104.08,619200000.0
2008-04-30 06:05:00,104.08,104.08,104.05,104.07,806400005.0
2008-04-30 06:10:00,104.07,104.1,104.07,104.08,858300000.0
2008-04-30 06:15:00,104.08,104.08,104.05,104.06,1105300003.0
2008-04-30 06:20:00,104.06,104.08,104.03,104.055,1227800002.0
2008-04-30 06:25:00,104.055,104.07,103.99,103.99,2352800002.0
2008-04-30 06:30:00,103.99,104.03,103.99,104.0,1923800003.0
2008-04-30 06:35:00,104.0,104.02,103.95,103.96,2049599998.0
2008-04-30 06:40:00,103.96,103.995,103.94,103.94,3542999994.0
2008-04-30 06:45:00,103.94,103.95,103.92,103.93,1593400000.0
2008-04-30 06:50:00,103.93,103.94,103.91,103.94,841200000.0
2008-04-30 06:55:00,103.94,103.96,103.94,103.95,711500000.0
2008-04-30 07:00:00,103.95,103.98,103.89,103.9,2783799999.0
2008-04-30 07:05:00,103.9,103.93,103.88,103.91,1182200002.0
2008-04-30 07:10:00,103.91,103.94,103.9,103.91,731900000.0
2008-04-30 07:15:00,103.91,103.91,103.86,103.87,1100300003.0
2008-04-30 07:20:00,103.87,103.87,103.84,103.85,1201700001.0
2008-04-30 07:25:00,103.85,103.85,103.79,103.8,1689690001.0
2008-04-30 07:30:00,103.8,103.84,103.79,103.83,2406250002.0
2008-04-30 07:35:00,103.83,103.87,103.82,103.86,2491209997.0
2008-04-30 07:40:00,103.86,103.88,103.84,103.87,2543879993.0
2008-04-30 07:45:00,103.87,103.88,103.85,103.87,1092674999.0
2008-04-30 07:50:00,103.87,103.9,103.83,103.83,2153114999.0
2008-04-30 07:55:00,103.83,103.85,103.82,103.83,3800594999.0
2008-04-30 08:00:00,103.84,103.86,103.81,103.82,4949290003.0
2008-04-30 08:05:00,103.82,103.86,103.8,103.8,6311287660.0
2008-04-30 08:10:00,103.8,103.81,103.78,103.79,2746134999.0
2008-04-30 08:15:00,103.79,103.8,103.75,103.78,3831100007.0
2008-04-30 08:20:00,103.78,103.8,103.74,103.78,5231084999.0
2008-04-30 08:25:00,103.77,103.81,103.75,103.79,4618629994.0
2008-04-30 08:30:00,103.79,103.8,103.75,103.77,3382905002.0
2008-04-30 08:35:00,103.77,103.78,103.73,103.73,2244804999.0
2008-04-30 08:40:00,103.73,103.76,103.69,103.76,2546540000.0
2008-04-30 08:45:00,103.76,103.83,103.76,103.82,2440294999.0
2008-04-30 08:50:00,103.82,103.87,103.785,103.8,1723850000.0
2008-04-30 08:55:00,103.8,103.8,103.72,103.79,1426620000.0
2008-04-30 09:00:00,103.79,103.81,103.76,103.77,183555000.0
2008-04-30 09:05:00,103.78,103.85,103.77,103.84,147955000.0
2008-04-30 09:10:00,103.85,103.87,103.81,103.845,186285000.0
2008-04-30 09:15:00,103.84,103.895,103.825,103.885,176970000.0
2008-04-30 09:20:00,103.88,103.88,103.85,103.87,194069469.0
2008-04-30 09:25:00,103.875,103.93,103.87,103.91,769175000.0
2008-04-30 09:30:00,103.91,104.035,103.91,104.035,466755000.0
2008-04-30 09:35:00,104.035,104.055,103.98,103.985,102720000.0
2008-04-30 09:40:00,103.99,103.99,103.95,103.95,95455000.0
2008-04-30 09:45:00,103.95,103.95,103.91,103.925,417710000.0
2008-04-30 09:50:00,103.93,103.99,103.925,103.98,111250000.0
2008-04-30 09:55:00,103.98,104.06,103.97,104.045,169760000.0
2008-04-30 10:00:00,104.05,104.09,104.04,104.06,518710000.0
2008-04-30 10:05:00,104.06,104.065,103.99,103.995,252230000.0
2008-04-30 10:10:00,103.99,104.02,103.945,104.01,308540000.0
2008-04-30 10:15:00,104.005,104.08,103.995,104.04,269890000.0
2008-04-30 10:20:00,104.035,104.135,104.03,104.105,294035000.0
2008-04-30 10:25:00,104.105,104.13,104.08,104.105,150920000.0
2008-04-30 10:30:00,104.105,104.15,104.06,104.145,122550000.0
2008-04-30 10:35:00,104.14,104.19,104.095,104.18,222194999.0
2008-04-30 10:40:00,104.18,104.19,104.13,104.135,226030000.0
2008-04-30 10:45:00,104.135,104.16,104.09,104.12,216645000.0
2008-04-30 10:50:00,104.125,104.13,104.07,104.105,209360000.0
2008-04-30 10:55:00,104.1,104.135,104.05,104.09,473610001.0
2008-04-30 11:00:00,104.08,104.15,104.06,104.075,568800001.0
2008-04-30 11:05:00,104.08,104.115,104.05,104.11,571360000.0
2008-04-30 11:10:00,104.11,104.115,104.05,104.09,596100000.0
2008-04-30 11:15:00,104.09,104.115,104.08,104.08,345800000.0
2008-04-30 11:20:00,104.08,104.1,104.035,104.1,660100000.0
2008-04-30 11:25:00,104.1,104.1,104.045,104.06,489600000.0
2008-04-30 11:30:00,104.06,104.145,104.06,104.13,236000000.0
2008-04-30 11:35:00,104.13,104.19,104.115,104.125,160100000.0
2008-04-30 11:40:00,104.125,104.18,104.11,104.12,292200000.0
2008-04-30 11:45:00,104.11,104.16,104.08,104.11,509599999.0
2008-04-30 11:50:00,104.11,104.12,104.075,104.09,247500000.0
2008-04-30 11:55:00,104.08,104.11,104.015,104.065,719799999.0
2008-04-30 12:00:00,104.07,104.135,104.065,104.12,268300000.0
2008-04-30 12:05:00,104.12,104.19,104.11,104.165,392200000.0
2008-04-30 12:10:00,104.16,104.18,104.12,104.15,398800000.0
2008-04-30 12:15:00,104.15,104.16,104.105,104.12,357620490.0
2008-04-30 12:20:00,104.12,104.13,104.09,104.11,565000001.0
2008-04-30 12:25:00,104.11,104.12,104.06,104.11,507600000.0
2008-04-30 12:30:00,104.11,104.15,104.1,104.145,238500000.0
2008-04-30 12:35:00,104.145,104.21,104.13,104.21,268900000.0
2008-04-30 12:40:00,104.205,104.26,104.17,104.26,831500001.0
2008-04-30 12:45:00,104.26,104.26,104.17,104.205,520600000.0
2008-04-30 12:50:00,104.2,104.235,104.17,104.21,467300000.0
2008-04-30 12:55:00,104.21,104.215,104.14,104.14,386200000.0
2008-04-30 13:00:00,104.13,104.21,104.13,104.18,908450001.0
2008-04-30 13:05:00,104.18,104.21,104.15,104.18,688400000.0
2008-04-30 13:10:00,104.185,104.225,104.16,104.225,277300001.0
2008-04-30 13:15:00,104.23,104.35,104.21,104.28,292000000.0
2008-04-30 13:20:00,104.29,104.29,104.24,104.26,158320000.0
2008-04-30 13:25:00,104.26,104.29,104.25,104.28,71200000.0
2008-04-30 13:30:00,104.275,104.44,104.26,104.435,212600000.0
2008-04-30 13:35:00,104.44,104.47,104.43,104.45,459500001.0
2008-04-30 13:40:00,104.45,104.57,104.44,104.57,635300000.0
2008-04-30 13:45:00,104.57,104.62,104.52,104.53,352000000.0
2008-04-30 13:50:00,104.53,104.635,104.52,104.55,343400000.0
2008-04-30 13:55:00,104.55,104.56,104.52,104.555,373800000.0
2008-04-30 14:00:00,104.555,104.61,104.53,104.59,556300002.0
2008-04-30 14:05:00,104.59,104.68,104.59,104.65,510500000.0
2008-04-30 14:10:00,104.65,104.68,104.59,104.66,670400000.0
2008-04-30 14:15:00,104.66,104.82,104.61,104.66,968250000.0
2008-04-30 14:20:00,104.66,104.71,104.64,104.68,369360000.0
2008-04-30 14:25:00,104.685,104.77,104.615,104.715,442400000.0
2008-04-30 14:30:00,104.71,104.88,104.62,104.62,854400000.0
2008-04-30 14:35:00,104.62,104.66,104.53,104.54,438000000.0
2008-04-30 14:40:00,104.55,104.68,104.53,104.65,411600000.0
2008-04-30 14:45:00,104.65,104.69,104.585,104.61,392600000.0
2008-04-30 14:50:00,104.61,104.64,104.5,104.515,289500000.0
2008-04-30 14:55:00,104.51,104.58,104.45,104.54,304100000.0
2008-04-30 15:00:00,104.54,104.55,104.51,104.54,156800000.0
2008-04-30 15:05:00,104.54,104.61,104.53,104.53,268900000.0
2008-04-30 15:10:00,104.535,104.63,104.53,104.61,158800000.0
2008-04-30 15:15:00,104.61,104.61,104.52,104.53,156400000.0
2008-04-30 15:20:00,104.54,104.57,104.46,104.54,198200000.0
2008-04-30 15:25:00,104.54,104.54,104.48,104.48,170800000.0
2008-04-30 15:30:00,104.48,104.54,104.45,104.54,204000000.0
2008-04-30 15:35:00,104.54,104.54,104.45,104.5,183900000.0
2008-04-30 15:40:00,104.5,104.61,104.495,104.6,438000000.0
2008-04-30 15:45:00,104.6,104.63,104.515,104.58,477899999.0
2008-04-30 15:50:00,104.58,104.635,104.58,104.61,176800000.0
2008-04-30 15:55:00,104.61,104.65,104.59,104.63,165400000.0
2008-04-30 16:00:00,104.64,104.655,104.59,104.6,261600000.0
2008-04-30 16:05:00,104.6,104.65,104.59,104.65,169000000.0
2008-04-30 16:10:00,104.65,104.665,104.56,104.565,202800000.0
2008-04-30 16:15:00,104.57,104.59,104.48,104.515,678500000.0
2008-04-30 16:20:00,104.52,104.53,104.46,104.48,365200000.0
2008-04-30 16:25:00,104.48,104.49,104.41,104.45,302600000.0
2008-04-30 16:30:00,104.455,104.51,104.42,104.465,252600000.0
2008-04-30 16:35:00,104.47,104.54,104.44,104.49,234200000.0
2008-04-30 16:40:00,104.495,104.52,104.44,104.47,499100000.0
2008-04-30 16:45:00,104.47,104.48,104.36,104.37,463000000.0
2008-04-30 16:50:00,104.375,104.43,104.34,104.41,298600000.0
2008-04-30 16:55:00,104.415,104.51,104.4,104.5,225800000.0
2008-04-30 17:00:00,104.505,104.53,104.45,104.47,339100000.0
2008-04-30 17:05:00,104.47,104.55,104.46,104.52,325200000.0
2008-04-30 17:10:00,104.515,104.6,104.49,104.505,265000000.0
2008-04-30 17:15:00,104.505,104.57,104.46,104.55,239500000.0
2008-04-30 17:20:00,104.56,104.585,104.54,104.57,172700000.0
2008-04-30 17:25:00,104.565,104.565,104.47,104.47,169900000.0
2008-04-30 17:30:00,104.465,104.52,104.46,104.48,190700000.0
2008-04-30 17:35:00,104.475,104.475,104.4,104.47,387600000.0
2008-04-30 17:40:00,104.47,104.5,104.455,104.485,311900000.0
2008-04-30 17:45:00,104.49,104.52,104.45,104.485,201500000.0
2008-04-30 17:50:00,104.48,104.53,104.47,104.52,90600000.0
2008-04-30 17:55:00,104.53,104.54,104.52,104.54,138000000.0
2008-04-30 18:00:00,104.53,104.54,104.51,104.54,124600000.0
2008-04-30 18:05:00,104.54,104.57,104.52,104.535,153700000.0
2008-04-30 18:10:00,104.535,104.54,104.41,104.505,256500000.0
2008-04-30 18:15:00,104.5,104.51,104.46,104.47,100900000.0
2008-04-30 18:20:00,104.47,104.54,104.44,104.48,225200000.0
2008-04-30 18:25:00,104.485,104.5,104.45,104.49,127200000.0
2008-04-30 18:30:00,104.49,104.505,104.45,104.45,130700000.0
2008-04-30 18:35:00,104.455,104.49,104.455,104.46,77300000.0
2008-04-30 18:40:00,104.46,104.475,104.44,104.45,65200000.0
2008-04-30 18:45:00,104.45,104.455,104.38,104.39,118400000.0
2008-04-30 18:50:00,104.39,104.405,104.32,104.33,363800000.0
2008-04-30 18:55:00,104.33,104.37,104.315,104.37,490200000.0
2008-04-30 19:00:00,104.375,104.395,104.29,104.305,356900000.0
2008-04-30 19:05:00,104.305,104.32,104.29,104.3,212000000.0
2008-04-30 19:10:00,104.3,104.33,104.27,104.33,230600000.0
2008-04-30 19:15:00,104.33,104.34,104.31,104.315,132700000.0
2008-04-30 19:20:00,104.315,104.37,104.315,104.35,72000000.0
2008-04-30 19:25:00,104.35,104.37,104.345,104.36,61000000.0
2008-04-30 19:30:00,104.37,104.37,104.355,104.36,55100000.0
2008-04-30 19:35:00,104.36,104.45,104.33,104.45,138300000.0
2008-04-30 19:40:00,104.45,104.46,104.44,104.44,109300000.0
2008-04-30 19:45:00,104.435,104.44,104.38,104.42,142300000.0
2008-04-30 19:50:00,104.42,104.42,104.38,104.41,114100000.0
2008-04-30 19:55:00,104.41,104.43,104.355,104.37,104600000.0
2008-04-30 20:00:00,104.38,104.43,104.37,104.41,104100000.0
2008-04-30 20:05:00,104.415,104.53,104.415,104.53,125700000.0
2008-04-30 20:10:00,104.535,104.59,104.455,104.475,299750000.0
2008-04-30 20:15:00,104.48,104.8,104.33,104.73,1155599999.0
2008-04-30 20:20:00,104.725,104.73,104.4,104.48,1285500000.0
2008-04-30 20:25:00,104.48,104.55,104.265,104.43,2088699997.0
2008-04-30 20:30:00,104.43,104.52,104.34,104.385,782400000.0
2008-04-30 20:35:00,104.395,104.425,104.23,104.34,1104299997.0
2008-04-30 20:40:00,104.33,104.39,104.275,104.295,518100000.0
2008-04-30 20:45:00,104.29,104.32,104.09,104.135,433100000.0
2008-04-30 20:50:00,104.14,104.24,104.115,104.14,478700000.0
2008-04-30 20:55:00,104.14,104.14,103.88,103.895,554300000.0
2008-04-30 21:00:00,103.895,103.965,103.865,103.87,360500000.0
2008-04-30 21:05:00,103.865,104.02,103.86,103.99,577600000.0
2008-04-30 21:10:00,103.99,104.0,103.75,103.815,780100000.0
2008-04-30 21:15:00,103.81,103.93,103.805,103.885,1097400000.0
2008-04-30 21:20:00,103.885,103.96,103.87,103.96,313900000.0
2008-04-30 21:25:00,103.96,103.96,103.815,103.825,283000000.0
2008-04-30 21:30:00,103.825,103.98,103.825,103.96,571600000.0
2008-04-30 21:35:00,103.96,103.985,103.92,103.98,509500000.0
2008-04-30 21:40:00,103.98,104.04,103.92,104.03,969400000.0
2008-04-30 21:45:00,104.03,104.05,103.97,104.03,264600000.0
2008-04-30 21:50:00,104.035,104.06,103.99,104.04,329070000.0
2008-04-30 21:55:00,104.04,104.05,103.95,103.975,206700000.0
2008-04-30 22:00:00,103.975,104.02,103.97,103.995,145600000.0
2008-04-30 22:05:00,104.0,104.005,103.98,103.985,76700000.0
2008-04-30 22:10:00,103.985,104.02,103.955,103.955,67600000.0
2008-04-30 22:15:00,103.95,103.97,103.95,103.96,95100000.0
2008-04-30 22:20:00,103.96,103.96,103.94,103.955,36600000.0
2008-04-30 22:25:00,103.955,103.955,103.92,103.92,52100000.0
2008-04-30 22:30:00,103.92,103.955,103.91,103.91,107000000.0
2008-04-30 22:35:00,103.91,103.91,103.875,103.905,58200000.0
2008-04-30 22:40:00,103.91,103.95,103.885,103.91,266600000.0
2008-04-30 22:45:00,103.91,103.91,103.84,103.86,961900000.0
2008-04-30 22:50:00,103.86,103.86,103.835,103.855,528700000.0
2008-04-30 22:55:00,103.855,103.9,103.85,103.85,442800000.0
2008-04-30 23:00:00,103.83,103.88,103.83,103.87,513400000.0
2008-04-30 23:05:00,103.88,103.88,103.78,103.85,172300000.0
2008-04-30 23:10:00,103.85,103.875,103.85,103.875,33400000.0
2008-04-30 23:15:00,103.88,103.91,103.875,103.91,237200000.0
2008-04-30 23:20:00,103.91,103.945,103.9,103.91,321500000.0
2008-04-30 23:25:00,103.91,103.91,103.875,103.875,115900000.0
2008-04-30 23:30:00,103.875,103.89,103.825,103.86,215400000.0
2008-04-30 23:35:00,103.87,103.895,103.855,103.87,668900009.0
2008-04-30 23:40:00,103.87,103.91,103.86,103.91,806800006.0
2008-04-30 23:45:00,103.91,103.99,103.91,103.98,379499998.0
2008-04-30 23:50:00,103.98,104.03,103.97,103.98,820600000.0
2008-04-30 23:55:00,103.98,104.01,103.88,103.94,666900000.0
2008-05-01 00:00:00,103.94,103.94,103.9,103.91,657599999.0
2008-05-01 00:05:00,103.91,103.92,103.9,103.92,981700000.0
2008-05-01 00:10:00,103.92,103.95,103.91,103.92,59000000.0
2008-05-01 00:15:00,103.92,103.92,103.92,103.92,178200000.0
2008-05-01 00:20:00,103.92,103.92,103.85,103.86,1257499995.0
2008-05-01 00:25:00,103.86,103.87,103.785,103.81,1971899999.0
2008-05-01 00:30:00,103.81,103.845,103.8,103.84,564500002.0
2008-05-01 00:35:00,103.845,103.92,103.845,103.91,1169100000.0
2008-05-01 00:40:00,103.91,103.91,103.89,103.91,562400000.0
2008-05-01 00:45:00,103.91,103.91,103.89,103.89,346900000.0
2008-05-01 00:50:00,103.89,103.92,103.89,103.9,319600000.0
2008-05-01 00:55:00,103.9,103.92,103.89,103.9,456000000.0
2008-05-01 01:00:00,103.9,103.95,103.9,103.91,2299499999.0
2008-05-01 01:05:00,103.91,103.96,103.91,103.94,1681900003.0
2008-05-01 01:10:00,103.94,104.01,103.935,103.94,1200300000.0
2008-05-01 01:15:00,103.94,103.95,103.93,103.93,405700000.0
2008-05-01 01:20:00,103.93,103.935,103.93,103.93,537700000.0
2008-05-01 01:25:00,103.93,103.96,103.93,103.96,648899999.0
2008-05-01 01:30:00,103.96,103.96,103.92,103.92,604200000.0
2008-05-01 01:35:00,103.92,103.96,103.92,103.94,1568000002.0
2008-05-01 01:40:00,103.94,103.95,103.93,103.93,904800000.0
2008-05-01 01:45:00,103.93,103.95,103.93,103.95,909300001.0
2008-05-01 01:50:00,103.95,103.95,103.93,103.93,639500000.0
2008-05-01 01:55:00,103.93,103.94,103.91,103.91,1241800012.0
2008-05-01 02:00:00,103.91,103.96,103.91,103.95,1174800000.0
2008-05-01 02:05:00,103.95,103.95,103.8,103.81,2672100000.0
2008-05-01 02:10:00,103.82,103.88,103.81,103.87,2188700000.0
2008-05-01 02:15:00,103.87,103.88,103.77,103.78,3615600004.0
2008-05-01 02:20:00,103.78,103.8,103.76,103.78,2978600004.0
2008-05-01 02:25:00,103.78,103.81,103.76,103.81,2048200000.0
2008-05-01 02:30:00,103.81,103.84,103.8,103.83,1042500000.0
2008-05-01 02:35:00,103.83,103.84,103.81,103.84,1661800002.0
2008-05-01 02:40:00,103.84,103.875,103.84,103.865,850599999.0
2008-05-01 02:45:00,103.87,103.91,103.86,103.91,1052900002.0
2008-05-01 02:50:00,103.91,103.91,103.81,103.82,2722599998.0
2008-05-01 02:55:00,103.82,103.88,103.8,103.8,4108700000.0
2008-05-01 03:00:00,103.8,103.82,103.79,103.79,4883100015.0
2008-05-01 03:05:00,103.79,103.79,103.68,103.71,4160399998.0
2008-05-01 03:10:00,103.71,103.73,103.69,103.72,1738299998.0
2008-05-01 03:15:00,103.72,103.73,103.69,103.71,2726800001.0
2008-05-01 03:20:00,103.71,103.74,103.69,103.74,2562299997.0
2008-05-01 03:25:00,103.74,103.76,103.735,103.76,1611999999.0
2008-05-01 03:30:00,103.76,103.77,103.74,103.77,2962800014.0
2008-05-01 03:35:00,103.77,103.77,103.75,103.76,2001499994.0
2008-05-01 03:40:00,103.76,103.77,103.71,103.71,2923399998.0
2008-05-01 03:45:00,103.695,103.71,103.63,103.64,3989900007.0
2008-05-01 03:50:00,103.64,103.65,103.63,103.65,1396499999.0
2008-05-01 03:55:00,103.65,103.69,103.61,103.65,3185999999.0
2008-05-01 04:00:00,103.65,103.68,103.65,103.66,2014200002.0
2008-05-01 04:05:00,103.66,103.72,103.66,103.71,3431699989.0
2008-05-01 04:10:00,103.71,103.72,103.71,103.715,1203900000.0
2008-05-01 04:15:00,103.715,103.715,103.67,103.68,1118699999.0
2008-05-01 04:20:00,103.67,103.69,103.67,103.69,752500000.0
2008-05-01 04:25:00,103.69,103.69,103.65,103.66,1286199998.0
2008-05-01 04:30:00,103.66,103.66,103.64,103.66,804300001.0
2008-05-01 04:35:00,103.66,103.68,103.66,103.68,357100000.0
2008-05-01 04:40:00,103.68,103.69,103.67,103.68,332100000.0
2008-05-01 04:45:00,103.68,103.69,103.68,103.68,578400000.0
2008-05-01 04:50:00,103.68,103.69,103.68,103.69,355700000.0
2008-05-01 04:55:00,103.68,103.7,103.68,103.69,627800001.0
2008-05-01 05:00:00,103.69,103.69,103.68,103.69,310000000.0
2008-05-01 05:05:00,103.69,103.72,103.69,103.72,787000000.0
2008-05-01 05:10:00,103.72,103.74,103.7,103.73,2286699998.0
2008-05-01 05:15:00,103.73,103.78,103.72,103.75,1979900000.0
2008-05-01 05:20:00,103.75,103.75,103.73,103.735,1320800000.0
2008-05-01 05:25:00,103.73,103.74,103.73,103.73,364900000.0
2008-05-01 05:30:00,103.73,103.75,103.72,103.74,826200000.0
2008-05-01 05:35:00,103.74,103.77,103.74,103.77,1961700000.0
2008-05-01 05:40:00,103.77,103.78,103.76,103.76,1072400003.0
2008-05-01 05:45:00,103.76,103.76,103.74,103.745,779099996.0
2008-05-01 05:50:00,103.745,103.75,103.73,103.73,932900000.0
2008-05-01 05:55:00,103.73,103.75,103.73,103.73,1336399999.0
2008-05-01 06:00:00,103.73,103.76,103.73,103.76,1222100011.0
2008-05-01 06:05:00,103.76,103.77,103.735,103.75,1979100001.0
2008-05-01 06:10:00,103.75,103.76,103.73,103.73,1463200001.0
2008-05-01 06:15:00,103.73,103.74,103.73,103.74,1118800000.0
2008-05-01 06:20:00,103.74,103.75,103.73,103.73,1549099996.0
2008-05-01 06:25:00,103.73,103.74,103.73,103.74,980299998.0
2008-05-01 06:30:00,103.74,103.75,103.725,103.73,863000000.0
2008-05-01 06:35:00,103.73,103.73,103.695,103.71,353400000.0
2008-05-01 06:40:00,103.71,103.72,103.7,103.71,2384599999.0
2008-05-01 06:45:00,103.71,103.72,103.7,103.71,1875299998.0
2008-05-01 06:50:00,103.71,103.71,103.67,103.685,1224000000.0
2008-05-01 06:55:00,103.685,103.74,103.685,103.735,918400000.0
2008-05-01 07:00:00,103.74,103.75,103.73,103.73,787299998.0
2008-05-01 07:05:00,103.73,103.73,103.7,103.7,1896400000.0
2008-05-01 07:10:00,103.7,103.71,103.68,103.7,4783300007.0
2008-05-01 07:15:00,103.71,103.72,103.68,103.68,1618500002.0
2008-05-01 07:20:00,103.68,103.72,103.68,103.7,1731099990.0
2008-05-01 07:25:00,103.7,103.7,103.66,103.66,1599400001.0
2008-05-01 07:30:00,103.66,103.69,103.66,103.69,2638999988.0
2008-05-01 07:35:00,103.69,103.725,103.685,103.71,1691900002.0
2008-05-01 07:40:00,103.71,103.72,103.68,103.695,1060600000.0
2008-05-01 07:45:00,103.695,103.695,103.665,103.69,703100000.0
2008-05-01 07:50:00,103.69,103.725,103.68,103.725,1589000005.0
2008-05-01 07:55:00,103.73,103.76,103.725,103.75,737200001.0
2008-05-01 08:00:00,103.75,103.82,103.74,103.82,2445300012.0
2008-05-01 08:05:00,103.82,103.84,103.775,103.78,2689899999.0
2008-05-01 08:10:00,103.78,103.81,103.725,103.78,3060599995.0
2008-05-01 08:15:00,103.78,103.805,103.735,103.775,2552500003.0
2008-05-01 08:20:00,103.78,103.81,103.74,103.795,1474592992.0
2008-05-01 08:25:00,103.795,103.81,103.76,103.79,1931600002.0
2008-05-01 08:30:00,103.79,103.8,103.71,103.72,1585600000.0
2008-05-01 08:35:00,103.72,103.76,103.7,103.7,1479600000.0
2008-05-01 08:40:00,103.7,103.7,103.655,103.68,2658800000.0
2008-05-01 08:45:00,103.68,103.68,103.54,103.585,3725300002.0
2008-05-01 08:50:00,103.595,103.63,103.58,103.58,924399999.0
2008-05-01 08:55:00,103.585,103.605,103.565,103.59,136800000.0
2008-05-01 09:00:00,103.585,103.69,103.585,103.68,209900000.0
2008-05-01 09:05:00,103.685,103.69,103.65,103.66,178000000.0
2008-05-01 09:10:00,103.66,103.74,103.64,103.71,207500000.0
2008-05-01 09:15:00,103.71,103.74,103.665,103.73,391800000.0
2008-05-01 09:20:00,103.735,103.885,103.705,103.87,491399999.0
2008-05-01 09:25:00,103.87,104.01,103.83,103.94,653861714.0
2008-05-01 09:30:00,103.935,103.98,103.885,103.975,388600000.0
2008-05-01 09:35:00,103.965,104.0,103.905,103.915,273800000.0
2008-05-01 09:40:00,103.915,103.98,103.885,103.895,443100000.0
2008-05-01 09:45:00,103.895,104.005,103.885,103.995,204800000.0
2008-05-01 09:50:00,104.01,104.155,104.0,104.1,486607932.0
2008-05-01 09:55:00,104.1,104.195,104.055,104.115,478300000.0
2008-05-01 10:00:00,104.12,104.125,104.01,104.01,451600001.0
2008-05-01 10:05:00,104.01,104.08,103.995,104.075,676100000.0
2008-05-01 10:10:00,104.07,104.07,103.995,104.005,147100000.0
2008-05-01 10:15:00,104.005,104.09,104.0,104.065,225000000.0
2008-05-01 10:20:00,104.07,104.07,104.0,104.015,115200000.0
2008-05-01 10:25:00,104.01,104.045,103.98,104.0,98700000.0
2008-05-01 10:30:00,103.99,103.99,103.88,103.91,346600000.0
2008-05-01 10:35:00,103.91,103.935,103.85,103.93,241800000.0
2008-05-01 10:40:00,103.94,104.065,103.92,104.06,161800000.0
2008-05-01 10:45:00,104.065,104.075,104.02,104.06,186600000.0
2008-05-01 10:50:00,104.06,104.06,103.99,104.005,81300000.0
2008-05-01 10:55:00,104.005,104.005,103.885,103.96,429399998.0
2008-05-01 11:00:00,103.96,103.97,103.885,103.91,205000000.0
2008-05-01 11:05:00,103.91,103.915,103.86,103.9,152800000.0
2008-05-01 11:10:00,103.9,103.96,103.89,103.93,149600000.0
2008-05-01 11:15:00,103.935,103.96,103.92,103.96,80700000.0
2008-05-01 11:20:00,103.95,103.98,103.93,103.93,121600000.0
2008-05-01 11:25:00,103.93,104.025,103.93,104.02,207300000.0
2008-05-01 11:30:00,104.02,104.045,104.0,104.03,381900000.0
2008-05-01 11:35:00,104.03,104.06,104.0,104.06,258500000.0
2008-05-01 11:40:00,104.06,104.085,104.015,104.05,383499997.0
2008-05-01 11:45:00,104.05,104.075,104.025,104.06,191400000.0
2008-05-01 11:50:00,104.06,104.075,104.02,104.03,166500000.0
2008-05-01 11:55:00,104.03,104.03,103.97,103.98,319200000.0
2008-05-01 12:00:00,103.98,104.04,103.98,104.01,132400000.0
2008-05-01 12:05:00,104.005,104.01,103.955,103.98,98400000.0
2008-05-01 12:10:00,103.99,104.005,103.975,103.99,93500000.0
2008-05-01 12:15:00,103.995,104.01,103.99,104.01,47400000.0
2008-05-01 12:20:00,104.02,104.07,104.02,104.03,93500000.0
2008-05-01 12:25:00,104.035,104.09,104.03,104.04,82200000.0
2008-05-01 12:30:00,104.03,104.03,103.97,104.02,266699999.0
2008-05-01 12:35:00,104.02,104.085,104.01,104.065,427000000.0
2008-05-01 12:40:00,104.065,104.095,104.065,104.07,242800000.0
2008-05-01 12:45:00,104.07,104.14,104.065,104.12,150400000.0
2008-05-01 12:50:00,104.12,104.13,104.075,104.085,118500000.0
2008-05-01 12:55:00,104.09,104.11,104.08,104.105,80200000.0
2008-05-01 13:00:00,104.1,104.13,104.085,104.085,142000000.0
2008-05-01 13:05:00,104.08,104.08,103.995,104.04,285000000.0
2008-05-01 13:10:00,104.04,104.05,104.02,104.04,139100000.0
2008-05-01 13:15:00,104.04,104.06,104.0,104.035,204399999.0
2008-05-01 13:20:00,104.03,104.09,104.01,104.08,92261353.0
2008-05-01 13:25:00,104.09,104.115,104.07,104.09,142000000.0
2008-05-01 13:30:00,104.09,104.09,104.03,104.035,171700000.0
2008-05-01 13:35:00,104.03,104.03,103.99,104.02,477761353.0
2008-05-01 13:40:00,104.025,104.08,104.02,104.07,350400000.0
2008-05-01 13:45:00,104.075,104.1,104.07,104.095,87721320.0
2008-05-01 13:50:00,104.1,104.17,104.1,104.115,196900000.0
2008-05-01 13:55:00,104.12,104.175,104.08,104.16,146619846.0
2008-05-01 14:00:00,104.155,104.2,104.1,104.18,238300000.0
2008-05-01 14:05:00,104.175,104.175,104.115,104.13,135500000.0
2008-05-01 14:10:00,104.135,104.165,104.11,104.13,286580735.0
2008-05-01 14:15:00,104.13,104.135,104.105,104.12,240900000.0
2008-05-01 14:20:00,104.12,104.16,104.115,104.155,645800000.0
2008-05-01 14:25:00,104.155,104.17,104.095,104.105,1082499998.0
2008-05-01 14:30:00,104.095,104.14,103.97,104.14,2006499999.0
2008-05-01 14:35:00,104.145,104.18,104.06,104.105,384100000.0
2008-05-01 14:40:00,104.1,104.15,103.985,103.99,781000000.0
2008-05-01 14:45:00,104.0,104.05,103.9,103.97,1812399993.0
2008-05-01 14:50:00,103.97,104.0,103.94,103.985,578800000.0
2008-05-01 14:55:00,103.985,103.995,103.88,103.885,1446800000.0
2008-05-01 15:00:00,103.88,103.88,103.76,103.795,1567700002.0
2008-05-01 15:05:00,103.795,103.82,103.705,103.735,977336699.0
2008-05-01 15:10:00,103.735,103.79,103.73,103.78,776600001.0
2008-05-01 15:15:00,103.785,103.82,103.745,103.81,831000000.0
2008-05-01 15:20:00,103.81,103.825,103.73,103.76,385800000.0
2008-05-01 15:25:00,103.76,103.81,103.755,103.81,263400000.0
2008-05-01 15:30:00,103.815,103.855,103.785,103.795,452500000.0
2008-05-01 15:35:00,103.8,103.8,103.73,103.75,1106300000.0
2008-05-01 15:40:00,103.75,103.82,103.715,103.82,1231600000.0
2008-05-01 15:45:00,103.815,103.885,103.8,103.84,383200000.0
2008-05-01 15:50:00,103.845,103.975,103.84,103.91,384700000.0
2008-05-01 15:55:00,103.91,103.925,103.825,103.825,668800001.0
2008-05-01 16:00:00,103.845,104.02,103.81,104.015,1514200002.0
2008-05-01 16:05:00,104.015,104.135,104.015,104.085,1075100001.0
2008-05-01 16:10:00,104.085,104.105,103.92,103.925,1007299999.0
2008-05-01 16:15:00,103.925,103.965,103.895,103.945,1266500000.0
2008-05-01 16:20:00,103.945,104.03,103.91,104.01,711000000.0
2008-05-01 16:25:00,104.01,104.09,103.97,104.08,710400000.0
2008-05-01 16:30:00,104.08,104.09,103.965,103.985,891000000.0
2008-05-01 16:35:00,103.98,104.07,103.945,103.995,623200000.0
2008-05-01 16:40:00,103.995,104.075,103.97,104.025,629999999.0
2008-05-01 16:45:00,104.025,104.065,104.0,104.02,561600000.0
2008-05-01 16:50:00,104.015,104.11,103.995,104.1,523200000.0
2008-05-01 16:55:00,104.095,104.13,104.06,104.07,624700000.0
2008-05-01 17:00:00,104.07,104.12,104.05,104.105,472100000.0
2008-05-01 17:05:00,104.11,104.135,104.065,104.11,572800000.0
2008-05-01 17:10:00,104.105,104.11,104.045,104.06,527300000.0
2008-05-01 17:15:00,104.06,104.105,104.05,104.08,223000000.0
2008-05-01 17:20:00,104.075,104.1,104.025,104.035,214600000.0
2008-05-01 17:25:00,104.03,104.055,103.935,103.97,481800000.0
2008-05-01 17:30:00,103.97,104.04,103.96,104.04,257600000.0
2008-05-01 17:35:00,104.04,104.045,104.0,104.04,247200000.0
2008-05-01 17:40:00,104.04,104.05,103.99,104.02,313500000.0
2008-05-01 17:45:00,104.02,104.03,103.98,103.99,225400000.0
2008-05-01 17:50:00,103.99,104.03,103.98,104.025,236500000.0
2008-05-01 17:55:00,104.02,104.07,104.02,104.04,267100000.0
2008-05-01 18:00:00,104.04,104.08,104.03,104.08,205400000.0
2008-05-01 18:05:00,104.08,104.095,104.07,104.09,195700000.0
2008-05-01 18:10:00,104.09,104.185,104.075,104.18,518600000.0
2008-05-01 18:15:00,104.19,104.21,104.155,104.16,588100000.0
2008-05-01 18:20:00,104.16,104.16,104.1,104.115,399500000.0
2008-05-01 18:25:00,104.12,104.145,104.105,104.145,201300000.0
2008-05-01 18:30:00,104.145,104.23,104.145,104.23,582300001.0
2008-05-01 18:35:00,104.24,104.24,104.135,104.215,1534600000.0
2008-05-01 18:40:00,104.215,104.33,104.185,104.32,2817999994.0
2008-05-01 18:45:00,104.32,104.38,104.32,104.35,1131100000.0
2008-05-01 18:50:00,104.35,104.395,104.35,104.375,1329050002.0
2008-05-01 18:55:00,104.375,104.445,104.365,104.375,2141700001.0
2008-05-01 19:00:00,104.375,104.5,104.37,104.445,850700000.0
2008-05-01 19:05:00,104.44,104.49,104.42,104.45,289300000.0
2008-05-01 19:10:00,104.45,104.52,104.435,104.45,404700000.0
2008-05-01 19:15:00,104.45,104.59,104.435,104.55,656200000.0
2008-05-01 19:20:00,104.555,104.56,104.495,104.52,1045800000.0
2008-05-01 19:25:00,104.515,104.545,104.485,104.495,828600001.0
2008-05-01 19:30:00,104.495,104.505,104.42,104.42,1020900000.0
2008-05-01 19:35:00,104.425,104.46,104.395,104.445,642199999.0
2008-05-01 19:40:00,104.445,104.45,104.36,104.39,994799998.0
2008-05-01 19:45:00,104.395,104.43,104.395,104.415,525100000.0
2008-05-01 19:50:00,104.415,104.44,104.39,104.395,466300000.0
2008-05-01 19:55:00,104.395,104.415,104.35,104.36,549600000.0
2008-05-01 20:00:00,104.36,104.365,104.275,104.31,783200000.0
2008-05-01 20:05:00,104.315,104.35,104.28,104.31,1040700000.0
2008-05-01 20:10:00,104.305,104.32,104.295,104.31,1047899999.0
2008-05-01 20:15:00,104.305,104.375,104.29,104.375,831299999.0
2008-05-01 20:20:00,104.375,104.45,104.36,104.425,640700000.0
2008-05-01 20:25:00,104.425,104.43,104.305,104.315,1320100001.0
2008-05-01 20:30:00,104.315,104.42,104.31,104.41,652800000.0
2008-05-01 20:35:00,104.415,104.495,104.41,104.43,1088200000.0
2008-05-01 20:40:00,104.43,104.485,104.425,104.45,1241599999.0
2008-05-01 20:45:00,104.455,104.46,104.415,104.435,972400000.0
2008-05-01 20:50:00,104.435,104.465,104.4,104.4,1464500000.0
2008-05-01 20:55:00,104.405,104.405,104.335,104.365,566000000.0
2008-05-01 21:00:00,104.365,104.385,104.35,104.37,732300001.0
2008-05-01 21:05:00,104.365,104.385,104.33,104.355,995399999.0
2008-05-01 21:10:00,104.36,104.425,104.345,104.405,917900000.0
2008-05-01 21:15:00,104.405,104.435,104.395,104.415,497300000.0
2008-05-01 21:20:00,104.415,104.43,104.4,104.425,280900000.0
2008-05-01 21:25:00,104.425,104.425,104.37,104.385,580800000.0
2008-05-01 21:30:00,104.38,104.395,104.335,104.365,581100000.0
2008-05-01 21:35:00,104.365,104.39,104.345,104.35,199300000.0
2008-05-01 21:40:00,104.35,104.36,104.34,104.35,82000000.0
2008-05-01 21:45:00,104.35,104.355,104.315,104.33,101600000.0
2008-05-01 21:50:00,104.33,104.36,104.325,104.35,46000000.0
2008-05-01 21:55:00,104.345,104.38,104.34,104.365,134800000.0
2008-05-01 22:00:00,104.36,104.375,104.35,104.36,98000000.0
2008-05-01 22:05:00,104.36,104.365,104.345,104.345,90900000.0
2008-05-01 22:10:00,104.345,104.4,104.34,104.395,638300000.0
2008-05-01 22:15:00,104.39,104.43,104.38,104.42,266500000.0
2008-05-01 22:20:00,104.415,104.455,104.415,104.455,460000001.0
2008-05-01 22:25:00,104.455,104.525,104.435,104.515,645900000.0
2008-05-01 22:30:00,104.505,104.535,104.495,104.53,221000000.0
2008-05-01 22:35:00,104.525,104.535,104.475,104.495,98700000.0
2008-05-01 22:40:00,104.49,104.51,104.46,104.48,324100000.0
2008-05-01 22:45:00,104.48,104.49,104.46,104.46,78300000.0
2008-05-01 22:50:00,104.46,104.48,104.415,104.46,382000000.0
2008-05-01 22:55:00,104.46,104.46,104.405,104.42,48300000.0
2008-05-01 23:00:00,104.42,104.44,104.42,104.44,95300000.0
2008-05-01 23:05:00,104.45,104.47,104.45,104.47,121200000.0
2008-05-01 23:10:00,104.46,104.5,104.45,104.48,334600000.0
2008-05-01 23:15:00,104.48,104.48,104.44,104.44,448500000.0
2008-05-01 23:20:00,104.45,104.46,104.41,104.45,274700000.0
2008-05-01 23:25:00,104.45,104.45,104.415,104.42,81000000.0
2008-05-01 23:30:00,104.42,104.42,104.37,104.37,314600000.0
2008-05-01 23:35:00,104.39,104.4,104.39,104.4,100100000.0
2008-05-01 23:40:00,104.4,104.4,104.39,104.4,79000000.0
2008-05-01 23:45:00,104.4,104.4,104.385,104.385,5300000.0
2008-05-01 23:50:00,104.38,104.39,104.38,104.38,63000000.0
2008-05-01 23:55:00,104.38,104.39,104.37,104.38,411300000.0
2008-05-02 00:00:00,104.38,104.425,104.38,104.42,589900000.0
2008-05-02 00:05:00,104.42,104.42,104.39,104.4,3109899994.0
2008-05-02 00:10:00,104.4,104.4,104.39,104.4,1293099993.0
2008-05-02 00:15:00,104.4,104.41,104.39,104.39,648100000.0
2008-05-02 00:20:00,104.39,104.42,104.39,104.41,956400001.0
2008-05-02 00:25:00,104.41,104.41,104.36,104.38,1494499995.0
2008-05-02 00:30:00,104.38,104.39,104.37,104.38,504000000.0
2008-05-02 00:35:00,104.38,104.42,104.38,104.39,866200001.0
2008-05-02 00:40:00,104.39,104.4,104.39,104.39,310200000.0
2008-05-02 00:45:00,104.39,104.4,104.39,104.39,811500001.0
2008-05-02 00:50:00,104.39,104.42,104.385,104.42,991700000.0
2008-05-02 00:55:00,104.41,104.43,104.41,104.41,1031899997.0
2008-05-02 01:00:00,104.41,104.42,104.38,104.39,1145599997.0
2008-05-02 01:05:00,104.39,104.39,104.34,104.39,1649800000.0
2008-05-02 01:10:00,104.39,104.4,104.34,104.36,1897600002.0
2008-05-02 01:15:00,104.36,104.37,104.33,104.36,1780499997.0
2008-05-02 01:20:00,104.36,104.4,104.36,104.4,1982799983.0
2008-05-02 01:25:00,104.4,104.4,104.35,104.38,1770700000.0
2008-05-02 01:30:00,104.38,104.38,104.33,104.33,1476399999.0
2008-05-02 01:35:00,104.33,104.4,104.33,104.4,1870599997.0
2008-05-02 01:40:00,104.4,104.42,104.38,104.4,3705499990.0
2008-05-02 01:45:00,104.4,104.41,104.39,104.39,3044099987.0
2008-05-02 01:50:00,104.39,104.41,104.36,104.4,2754299987.0
2008-05-02 01:55:00,104.4,104.41,104.36,104.38,1591099998.0
2008-05-02 02:00:00,104.38,104.43,104.38,104.42,3979999982.0
2008-05-02 02:05:00,104.43,104.43,104.38,104.4,1200300001.0
2008-05-02 02:10:00,104.4,104.46,104.39,104.445,2775100004.0
2008-05-02 02:15:00,104.45,104.45,104.41,104.43,2016100000.0
2008-05-02 02:20:00,104.43,104.46,104.43,104.45,1422300000.0
2008-05-02 02:25:00,104.45,104.49,104.45,104.48,1888800004.0
2008-05-02 02:30:00,104.48,104.55,104.47,104.53,2704500001.0
2008-05-02 02:35:00,104.53,104.59,104.51,104.58,3551799999.0
2008-05-02 02:40:00,104.58,104.61,104.56,104.57,3798000000.0
2008-05-02 02:45:00,104.57,104.59,104.57,104.57,2476600000.0
2008-05-02 02:50:00,104.57,104.64,104.57,104.63,3018000008.0
2008-05-02 02:55:00,104.62,104.65,104.6,104.61,3665400003.0
2008-05-02 03:00:00,104.6,104.64,104.6,104.62,2036399990.0
2008-05-02 03:05:00,104.62,104.64,104.585,104.63,1968299997.0
2008-05-02 03:10:00,104.63,104.71,104.63,104.68,3327949997.0
2008-05-02 03:15:00,104.68,104.8,104.68,104.74,6305299999.0
2008-05-02 03:20:00,104.74,104.75,104.72,104.74,2336700003.0
2008-05-02 03:25:00,104.74,104.76,104.66,104.68,4804299999.0
2008-05-02 03:30:00,104.68,104.685,104.64,104.65,4740800003.0
2008-05-02 03:35:00,104.65,104.67,104.65,104.66,2546999999.0
2008-05-02 03:40:00,104.655,104.67,104.64,104.64,1783399993.0
2008-05-02 03:45:00,104.64,104.64,104.58,104.6,2218899999.0
2008-05-02 03:50:00,104.6,104.62,104.58,104.62,2669000007.0
2008-05-02 03:55:00,104.62,104.65,104.62,104.64,715100000.0
2008-05-02 04:00:00,104.64,104.65,104.61,104.61,712200000.0
2008-05-02 04:05:00,104.61,104.62,104.6,104.62,860300001.0
2008-05-02 04:10:00,104.62,104.64,104.62,104.62,2222500000.0
2008-05-02 04:15:00,104.62,104.63,104.6,104.63,1067700001.0
2008-05-02 04:20:00,104.63,104.65,104.61,104.65,1319700001.0
2008-05-02 04:25:00,104.65,104.66,104.64,104.64,354900000.0
2008-05-02 04:30:00,104.64,104.65,104.62,104.62,1799400009.0
2008-05-02 04:35:00,104.62,104.62,104.6,104.6,1506300002.0
2008-05-02 04:40:00,104.6,104.61,104.55,104.58,2566100005.0
2008-05-02 04:45:00,104.58,104.64,104.57,104.63,1901400000.0
2008-05-02 04:50:00,104.64,104.65,104.63,104.65,1086400001.0
2008-05-02 04:55:00,104.65,104.67,104.63,104.67,1932300003.0
2008-05-02 05:00:00,104.67,104.67,104.645,104.67,1157563508.0
2008-05-02 05:05:00,104.67,104.68,104.61,104.63,3064800007.0
2008-05-02 05:10:00,104.63,104.64,104.58,104.59,2334499999.0
2008-05-02 05:15:00,104.59,104.62,104.57,104.61,1988400002.0
2008-05-02 05:20:00,104.61,104.63,104.59,104.62,2889399999.0
2008-05-02 05:25:00,104.62,104.63,104.59,104.62,1729200005.0
2008-05-02 05:30:00,104.62,104.63,104.62,104.63,328800001.0
2008-05-02 05:35:00,104.63,104.64,104.62,104.63,327400000.0
2008-05-02 05:40:00,104.63,104.63,104.61,104.61,704999999.0
2008-05-02 05:45:00,104.625,104.7,104.62,104.69,1689700000.0
2008-05-02 05:50:00,104.69,104.7,104.67,104.68,2420399998.0
2008-05-02 05:55:00,104.68,104.7,104.68,104.68,2059400006.0
2008-05-02 06:00:00,104.68,104.69,104.66,104.68,2154600002.0
2008-05-02 06:05:00,104.68,104.71,104.675,104.705,1187200005.0
2008-05-02 06:10:00,104.705,104.705,104.64,104.65,1815999999.0
2008-05-02 06:15:00,104.65,104.65,104.64,104.65,1973099998.0
2008-05-02 06:20:00,104.645,104.66,104.64,104.65,713000000.0
2008-05-02 06:25:00,104.65,104.66,104.6,104.62,2055100002.0
2008-05-02 06:30:00,104.62,104.62,104.6,104.62,1449800002.0
2008-05-02 06:35:00,104.62,104.67,104.62,104.65,2205200001.0
2008-05-02 06:40:00,104.65,104.67,104.64,104.67,657400001.0
2008-05-02 06:45:00,104.67,104.67,104.65,104.66,146800000.0
2008-05-02 06:50:00,104.66,104.66,104.62,104.62,1170899996.0
2008-05-02 06:55:00,104.62,104.64,104.605,104.63,824400001.0
2008-05-02 07:00:00,104.63,104.64,104.59,104.6,1116599998.0
2008-05-02 07:05:00,104.6,104.64,104.58,104.62,1707059999.0
2008-05-02 07:10:00,104.62,104.64,104.62,104.62,828600000.0
2008-05-02 07:15:00,104.62,104.63,104.6,104.6,312900000.0
2008-05-02 07:20:00,104.61,104.61,104.54,104.58,2918519998.0
2008-05-02 07:25:00,104.58,104.59,104.565,104.57,376100000.0
2008-05-02 07:30:00,104.565,104.63,104.565,104.61,762300000.0
2008-05-02 07:35:00,104.61,104.63,104.6,104.62,321000000.0
2008-05-02 07:40:00,104.62,104.625,104.59,104.6,72900000.0
2008-05-02 07:45:00,104.605,104.62,104.605,104.62,86100000.0
2008-05-02 07:50:00,104.625,104.625,104.57,104.605,125000000.0
2008-05-02 07:55:00,104.605,104.67,104.59,104.665,325300000.0
2008-05-02 08:00:00,104.665,104.73,104.645,104.66,420900000.0
2008-05-02 08:05:00,104.665,104.71,104.66,104.7,104200000.0
2008-05-02 08:10:00,104.705,104.72,104.69,104.705,145200000.0
2008-05-02 08:15:00,104.705,104.705,104.67,104.7,299200000.0
2008-05-02 08:20:00,104.695,104.73,104.68,104.7,301600000.0
2008-05-02 08:25:00,104.7,104.805,104.7,104.79,373300000.0
2008-05-02 08:30:00,104.79,104.79,104.7,104.71,403000000.0
2008-05-02 08:35:00,104.71,104.75,104.68,104.735,2264400002.0
2008-05-02 08:40:00,104.735,104.76,104.68,104.725,1346600001.0
2008-05-02 08:45:00,104.725,104.765,104.7,104.76,1102200000.0
2008-05-02 08:50:00,104.76,104.925,104.755,104.925,685900000.0
2008-05-02 08:55:00,104.925,105.025,104.9,104.91,685200000.0
2008-05-02 09:00:00,104.915,104.94,104.855,104.91,896800000.0
2008-05-02 09:05:00,104.9,104.925,104.75,104.81,1111599997.0
2008-05-02 09:10:00,104.81,104.84,104.755,104.805,658100000.0
2008-05-02 09:15:00,104.805,104.82,104.76,104.8,1230099998.0
2008-05-02 09:20:00,104.8,104.815,104.75,104.815,709800000.0
2008-05-02 09:25:00,104.815,104.84,104.78,104.83,419000000.0
2008-05-02 09:30:00,104.835,104.88,104.8,104.83,479799999.0
2008-05-02 09:35:00,104.83,104.83,104.745,104.745,705800000.0
2008-05-02 09:40:00,104.745,104.805,104.745,104.8,495499999.0
2008-05-02 09:45:00,104.795,104.81,104.65,104.65,835800000.0
2008-05-02 09:50:00,104.65,104.69,104.625,104.67,460299999.0
2008-05-02 09:55:00,104.675,104.74,104.665,104.73,444900000.0
2008-05-02 10:00:00,104.73,104.74,104.69,104.72,263600000.0
2008-05-02 10:05:00,104.72,104.77,104.71,104.73,587699999.0
2008-05-02 10:10:00,104.735,104.79,104.73,104.77,179800000.0
2008-05-02 10:15:00,104.765,104.775,104.735,104.74,516800000.0
2008-05-02 10:20:00,104.735,104.765,104.73,104.745,585500000.0
2008-05-02 10:25:00,104.75,104.815,104.745,104.8,1667799996.0
2008-05-02 10:30:00,104.805,104.815,104.775,104.785,544700000.0
2008-05-02 10:35:00,104.785,104.82,104.765,104.78,413500000.0
2008-05-02 10:40:00,104.775,104.79,104.76,104.78,457100000.0
2008-05-02 10:45:00,104.78,104.825,104.77,104.8,715200000.0
2008-05-02 10:50:00,104.805,104.815,104.735,104.77,747200000.0
2008-05-02 10:55:00,104.775,104.82,104.745,104.785,954099999.0
2008-05-02 11:00:00,104.785,104.795,104.68,104.69,571500000.0
2008-05-02 11:05:00,104.69,104.75,104.685,104.725,696699999.0
2008-05-02 11:10:00,104.725,104.735,104.675,104.68,648500000.0
2008-05-02 11:15:00,104.68,104.72,104.6,104.6,436000001.0
2008-05-02 11:20:00,104.6,104.73,104.6,104.715,334900000.0
2008-05-02 11:25:00,104.725,104.74,104.66,104.67,518200000.0
2008-05-02 11:30:00,104.67,104.7,104.625,104.65,187850000.0
2008-05-02 11:35:00,104.645,104.665,104.6,104.63,327500000.0
2008-05-02 11:40:00,104.635,104.65,104.605,104.64,348500000.0
2008-05-02 11:45:00,104.635,104.65,104.625,104.65,123400000.0
2008-05-02 11:50:00,104.65,104.68,104.64,104.66,113400000.0
2008-05-02 11:55:00,104.665,104.72,104.665,104.675,552800000.0
2008-05-02 12:00:00,104.68,104.72,104.65,104.715,331900000.0
2008-05-02 12:05:00,104.72,104.74,104.66,104.66,496500000.0
2008-05-02 12:10:00,104.66,104.69,104.65,104.665,155200000.0
2008-05-02 12:15:00,104.66,104.73,104.63,104.665,330000000.0
2008-05-02 12:20:00,104.66,104.71,104.65,104.69,408400000.0
2008-05-02 12:25:00,104.69,104.735,104.65,104.715,245800000.0
2008-05-02 12:30:00,104.71,104.72,104.635,104.665,998799999.0
2008-05-02 12:35:00,104.665,104.69,104.645,104.675,1599999999.0
2008-05-02 12:40:00,104.675,104.71,104.67,104.69,283500000.0
2008-05-02 12:45:00,104.69,104.69,104.65,104.68,186850000.0
2008-05-02 12:50:00,104.685,104.705,104.65,104.655,142800000.0
2008-05-02 12:55:00,104.67,104.71,104.665,104.69,91400000.0
2008-05-02 13:00:00,104.69,104.73,104.69,104.71,334100000.0
2008-05-02 13:05:00,104.71,104.755,104.7,104.735,381400000.0
2008-05-02 13:10:00,104.73,104.745,104.7,104.73,920600000.0
2008-05-02 13:15:00,104.735,104.82,104.705,104.745,917200001.0
2008-05-02 13:20:00,104.745,104.765,104.715,104.73,281500000.0
2008-05-02 13:25:00,104.73,104.785,104.725,104.78,197000000.0
2008-05-02 13:30:00,104.78,104.825,104.775,104.795,317900000.0
2008-05-02 13:35:00,104.8,104.81,104.75,104.75,406800000.0
2008-05-02 13:40:00,104.755,104.81,104.725,104.795,272800000.0
2008-05-02 13:45:00,104.8,104.84,104.765,104.785,801400000.0
2008-05-02 13:50:00,104.785,104.805,104.755,104.79,668199999.0
2008-05-02 13:55:00,104.785,104.795,104.74,104.75,179600000.0
2008-05-02 14:00:00,104.735,104.81,104.72,104.785,365500000.0
2008-05-02 14:05:00,104.79,104.805,104.7,104.72,299500000.0
2008-05-02 14:10:00,104.73,104.765,104.72,104.745,215800000.0
2008-05-02 14:15:00,104.76,104.86,104.685,104.705,577000001.0
2008-05-02 14:20:00,104.71,104.74,104.615,104.625,886130001.0
2008-05-02 14:25:00,104.63,104.67,104.575,104.605,1331000003.0
2008-05-02 14:30:00,104.615,105.465,104.615,105.38,2315799997.0
2008-05-02 14:35:00,105.385,105.7,105.37,105.605,1322000000.0
2008-05-02 14:40:00,105.605,105.64,105.485,105.495,1104700000.0
2008-05-02 14:45:00,105.495,105.525,105.4,105.44,1064699998.0
2008-05-02 14:50:00,105.44,105.46,105.3,105.33,904799998.0
2008-05-02 14:55:00,105.33,105.455,105.31,105.395,619050000.0
2008-05-02 15:00:00,105.395,105.5,105.36,105.43,894200000.0
2008-05-02 15:05:00,105.435,105.59,105.43,105.565,552800000.0
2008-05-02 15:10:00,105.57,105.635,105.485,105.615,698150000.0
2008-05-02 15:15:00,105.615,105.62,105.3,105.36,1412499998.0
2008-05-02 15:20:00,105.365,105.45,105.3,105.405,922000000.0
2008-05-02 15:25:00,105.4,105.48,105.365,105.44,744700000.0
2008-05-02 15:30:00,105.44,105.455,105.355,105.37,538600000.0
2008-05-02 15:35:00,105.37,105.435,105.325,105.35,799300000.0
2008-05-02 15:40:00,105.35,105.425,105.34,105.39,714600000.0
2008-05-02 15:45:00,105.395,105.43,105.34,105.42,866750000.0
2008-05-02 15:50:00,105.415,105.51,105.41,105.43,1350800001.0
2008-05-02 15:55:00,105.435,105.52,105.425,105.505,989600000.0
2008-05-02 16:00:00,105.505,105.595,105.445,105.52,1984100002.0
2008-05-02 16:05:00,105.51,105.6,105.46,105.535,2070700001.0
2008-05-02 16:10:00,105.535,105.57,105.45,105.47,1206399999.0
2008-05-02 16:15:00,105.47,105.495,105.42,105.445,678500001.0
2008-05-02 16:20:00,105.45,105.47,105.38,105.38,1191200001.0
2008-05-02 16:25:00,105.38,105.4,105.295,105.33,589300001.0
2008-05-02 16:30:00,105.33,105.485,105.33,105.48,450100000.0
2008-05-02 16:35:00,105.48,105.485,105.32,105.33,374600000.0
2008-05-02 16:40:00,105.325,105.375,105.275,105.3,398400000.0
2008-05-02 16:45:00,105.3,105.39,105.275,105.3,1568600001.0
2008-05-02 16:50:00,105.3,105.35,105.3,105.345,1262300000.0
2008-05-02 16:55:00,105.345,105.35,105.26,105.32,1919800000.0
2008-05-02 17:00:00,105.315,105.325,105.205,105.23,2298700000.0
2008-05-02 17:05:00,105.225,105.275,105.2,105.22,1101100000.0
2008-05-02 17:10:00,105.23,105.325,105.22,105.32,1463000000.0
2008-05-02 17:15:00,105.315,105.32,105.215,105.215,941900001.0
2008-05-02 17:20:00,105.22,105.28,105.2,105.265,566899999.0
2008-05-02 17:25:00,105.27,105.28,105.21,105.25,507099999.0
2008-05-02 17:30:00,105.255,105.29,105.24,105.25,901900000.0
2008-05-02 17:35:00,105.25,105.285,105.22,105.23,1652900001.0
2008-05-02 17:40:00,105.23,105.275,105.23,105.245,1085100000.0
2008-05-02 17:45:00,105.245,105.31,105.225,105.305,2280900000.0
2008-05-02 17:50:00,105.305,105.335,105.27,105.31,1101900000.0
2008-05-02 17:55:00,105.305,105.34,105.3,105.33,693400000.0
2008-05-02 18:00:00,105.33,105.33,105.275,105.295,738900001.0
2008-05-02 18:05:00,105.295,105.3,105.215,105.215,1583200000.0
2008-05-02 18:10:00,105.225,105.24,105.2,105.23,384100000.0
2008-05-02 18:15:00,105.23,105.265,105.23,105.24,274800000.0
2008-05-02 18:20:00,105.235,105.27,105.22,105.235,813800000.0
2008-05-02 18:25:00,105.235,105.29,105.225,105.27,341700000.0
2008-05-02 18:30:00,105.275,105.28,105.23,105.26,396000000.0
2008-05-02 18:35:00,105.26,105.26,105.165,105.215,1534400000.0
2008-05-02 18:40:00,105.215,105.22,105.18,105.185,740900000.0
2008-05-02 18:45:00,105.19,105.23,105.16,105.225,245800000.0
2008-05-02 18:50:00,105.225,105.28,105.21,105.25,382000000.0
2008-05-02 18:55:00,105.25,105.26,105.21,105.21,136200000.0
2008-05-02 19:00:00,105.21,105.255,105.15,105.17,566900000.0
2008-05-02 19:05:00,105.17,105.215,105.145,105.215,310800000.0
2008-05-02 19:10:00,105.22,105.25,105.22,105.23,187300000.0
2008-05-02 19:15:00,105.225,105.27,105.185,105.225,727000000.0
2008-05-02 19:20:00,105.215,105.285,105.215,105.28,981200000.0
2008-05-02 19:25:00,105.28,105.285,105.245,105.27,359900000.0
2008-05-02 19:30:00,105.27,105.29,105.225,105.26,253600000.0
2008-05-02 19:35:00,105.265,105.275,105.155,105.165,776600000.0
2008-05-02 19:40:00,105.165,105.235,105.155,105.23,595600000.0
2008-05-02 19:45:00,105.235,105.33,105.23,105.27,1109299999.0
2008-05-02 19:50:00,105.27,105.32,105.255,105.31,156000000.0
2008-05-02 19:55:00,105.31,105.31,105.23,105.265,526000000.0
2008-05-02 20:00:00,105.265,105.325,105.24,105.26,588400000.0
2008-05-02 20:05:00,105.26,105.265,105.145,105.165,3119000000.0
2008-05-02 20:10:00,105.165,105.25,105.165,105.245,941500000.0
2008-05-02 20:15:00,105.245,105.27,105.175,105.205,2236399999.0
2008-05-02 20:20:00,105.205,105.235,105.16,105.175,1731200001.0
2008-05-02 20:25:00,105.175,105.205,105.155,105.155,829600001.0
2008-05-02 20:30:00,105.155,105.215,105.145,105.18,1576599995.0
2008-05-02 20:35:00,105.18,105.235,105.155,105.195,1123300000.0
2008-05-02 20:40:00,105.195,105.205,105.17,105.18,935700000.0
2008-05-02 20:45:00,105.185,105.23,105.175,105.215,945900000.0
2008-05-02 20:50:00,105.22,105.25,105.185,105.2,819300000.0
2008-05-02 20:55:00,105.2,105.255,105.185,105.23,1282899999.0
2008-05-02 21:00:00,105.23,105.265,105.225,105.245,725700000.0
2008-05-02 21:05:00,105.245,105.25,105.215,105.245,476899998.0
2008-05-02 21:10:00,105.255,105.32,105.225,105.31,2636100004.0
2008-05-02 21:15:00,105.31,105.35,105.3,105.325,3597399998.0
2008-05-02 21:20:00,105.32,105.37,105.31,105.35,2450900000.0
2008-05-02 21:25:00,105.35,105.37,105.33,105.33,2134099999.0
2008-05-02 21:30:00,105.34,105.355,105.31,105.34,2282900004.0
2008-05-02 21:35:00,105.34,105.36,105.31,105.35,2156400000.0
2008-05-02 21:40:00,105.35,105.37,105.34,105.36,1250652026.0
2008-05-02 21:45:00,105.365,105.365,105.36,105.36,1400300005.0
2008-05-02 21:50:00,105.36,105.36,105.33,105.34,799853998.0
2008-05-02 21:55:00,105.34,105.39,105.33,105.38,1374199998.0
2008-05-02 22:00:00,105.38,105.45,105.38,105.43,1767499997.0
2008-05-02 22:05:00,105.43,105.44,105.355,105.37,929600000.0
2008-05-02 22:10:00,105.37,105.37,105.36,105.36,363300000.0
2008-05-02 22:15:00,105.36,105.37,105.335,105.34,356300000.0
2008-05-02 22:20:00,105.34,105.35,105.33,105.33,264600000.0
2008-05-02 22:25:00,105.33,105.33,105.305,105.32,231000000.0
2008-05-02 22:30:00,105.32,105.36,105.32,105.325,417499999.0
2008-05-02 22:35:00,105.325,105.34,105.315,105.34,1530799998.0
2008-05-02 22:40:00,105.34,105.36,105.32,105.34,1282599998.0
2008-05-02 22:45:00,105.34,105.35,105.33,105.34,837400000.0
2008-05-02 22:50:00,105.34,105.41,105.33,105.4,960600003.0
2008-05-02 22:55:00,105.4,105.4,105.34,105.37,1559499998.0
2008-05-04 23:00:00,105.18,105.2,105.18,105.19,205000000.0
2008-05-04 23:05:00,105.19,105.22,105.19,105.22,84900000.0
2008-05-04 23:10:00,105.22,105.22,105.175,105.175,17800000.0
2008-05-04 23:20:00,105.2,105.225,105.2,105.225,9500000.0
2008-05-04 23:25:00,105.22,105.235,105.22,105.235,3800000.0
2008-05-04 23:30:00,105.245,105.255,105.23,105.255,8000000.0
2008-05-04 23:35:00,105.25,105.25,105.25,105.25,3200000.0
2008-05-04 23:40:00,105.25,105.26,105.25,105.255,3200000.0
2008-05-04 23:45:00,105.26,105.26,105.22,105.25,40600000.0
2008-05-04 23:50:00,105.25,105.27,105.24,105.27,42700000.0
2008-05-04 23:55:00,105.27,105.3,105.27,105.3,115600000.0
2008-05-05 00:00:00,105.3,105.36,105.24,105.34,1904835008.0
2008-05-05 00:05:00,105.34,105.38,105.29,105.325,1671635003.0
2008-05-05 00:10:00,105.33,105.355,105.31,105.33,1145399998.0
2008-05-05 00:15:00,105.33,105.33,105.29,105.305,3292775638.0
2008-05-05 00:20:00,105.305,105.305,105.28,105.29,1349600000.0
2008-05-05 00:25:00,105.29,105.32,105.25,105.27,2048500008.0
2008-05-05 00:30:00,105.27,105.29,105.25,105.26,1595799998.0
2008-05-05 00:35:00,105.26,105.31,105.26,105.31,910399997.0
2008-05-05 00:40:00,105.31,105.31,105.26,105.28,848700001.0
2008-05-05 00:45:00,105.28,105.28,105.25,105.26,458599998.0
2008-05-05 00:50:00,105.26,105.27,105.25,105.26,314100002.0
2008-05-05 00:55:00,105.26,105.3,105.25,105.27,1165700007.0
2008-05-05 01:00:00,105.27,105.34,105.27,105.34,1368599997.0
2008-05-05 01:05:00,105.34,105.35,105.31,105.35,1248600006.0
2008-05-05 01:10:00,105.35,105.42,105.35,105.41,3223400037.0
2008-05-05 01:15:00,105.41,105.46,105.41,105.46,1416700000.0
2008-05-05 01:20:00,105.46,105.46,105.395,105.43,1447399993.0
2008-05-05 01:25:00,105.43,105.44,105.42,105.43,2092000002.0
2008-05-05 01:30:00,105.43,105.44,105.42,105.43,1177299989.0
2008-05-05 01:35:00,105.43,105.43,105.42,105.43,506599999.0
2008-05-05 01:40:00,105.43,105.47,105.42,105.47,1945700020.0
2008-05-05 01:45:00,105.47,105.47,105.44,105.45,1371300012.0
2008-05-05 01:50:00,105.44,105.44,105.42,105.42,1408000007.0
2008-05-05 01:55:00,105.42,105.42,105.39,105.42,1839000014.0
2008-05-05 02:00:00,105.43,105.43,105.42,105.42,1361600001.0
2008-05-05 02:05:00,105.42,105.42,105.4,105.41,1206900001.0
2008-05-05 02:10:00,105.41,105.43,105.37,105.38,1181400001.0
2008-05-05 02:15:00,105.38,105.38,105.34,105.35,579000002.0
2008-05-05 02:20:00,105.35,105.35,105.33,105.34,1460800001.0
2008-05-05 02:25:00,105.34,105.36,105.34,105.35,458100000.0
2008-05-05 02:30:00,105.355,105.39,105.355,105.39,1058599993.0
2008-05-05 02:35:00,105.39,105.4,105.39,105.39,630300000.0
2008-05-05 02:40:00,105.39,105.41,105.39,105.41,1803800026.0
2008-05-05 02:45:00,105.41,105.41,105.4,105.41,1494500002.0
2008-05-05 02:50:00,105.41,105.45,105.4,105.44,3214400009.0
2008-05-05 02:55:00,105.44,105.45,105.43,105.43,459600001.0
2008-05-05 03:00:00,105.43,105.43,105.4,105.42,1052900007.0
2008-05-05 03:05:00,105.42,105.42,105.39,105.39,516800000.0
2008-05-05 03:10:00,105.385,105.4,105.38,105.4,582599999.0
2008-05-05 03:15:00,105.4,105.42,105.4,105.42,923499999.0
2008-05-05 03:20:00,105.42,105.435,105.3,105.3,6159400017.0
2008-05-05 03:25:00,105.3,105.3,105.26,105.29,4314000002.0
2008-05-05 03:30:00,105.29,105.36,105.28,105.35,4990999988.0
2008-05-05 03:35:00,105.35,105.4,105.35,105.39,6104500000.0
2008-05-05 03:40:00,105.39,105.4,105.36,105.37,2589799998.0
2008-05-05 03:45:00,105.37,105.38,105.36,105.37,866499997.0
2008-05-05 03:50:00,105.37,105.37,105.37,105.37,365300002.0
2008-05-05 03:55:00,105.36,105.36,105.33,105.34,2371200007.0
2008-05-05 04:00:00,105.33,105.34,105.3,105.31,2614400004.0
2008-05-05 04:05:00,105.31,105.31,105.31,105.31,1720899986.0
2008-05-05 04:10:00,105.31,105.31,105.3,105.31,287000001.0
2008-05-05 04:15:00,105.31,105.32,105.31,105.32,353399998.0
2008-05-05 04:20:00,105.32,105.33,105.32,105.33,577199997.0
2008-05-05 04:25:00,105.33,105.33,105.25,105.27,1102399998.0
2008-05-05 04:30:00,105.27,105.32,105.25,105.27,1418899995.0
2008-05-05 04:35:00,105.27,105.285,105.27,105.27,915999994.0
2008-05-05 04:40:00,105.27,105.285,105.25,105.26,1407400001.0
2008-05-05 04:45:00,105.26,105.26,105.22,105.23,957599994.0
2008-05-05 04:50:00,105.23,105.24,105.21,105.21,784300003.0
2008-05-05 04:55:00,105.21,105.25,105.21,105.25,683100001.0
2008-05-05 05:00:00,105.25,105.27,105.25,105.27,809500000.0
2008-05-05 05:05:00,105.27,105.28,105.26,105.27,549100001.0
2008-05-05 05:10:00,105.27,105.27,105.27,105.27,82600000.0
2008-05-05 05:15:00,105.27,105.285,105.265,105.27,303899999.0
2008-05-05 05:20:00,105.27,105.29,105.27,105.29,281299999.0
2008-05-05 05:25:00,105.29,105.32,105.29,105.29,1376199998.0
2008-05-05 05:30:00,105.29,105.29,105.23,105.24,658100000.0
2008-05-05 05:35:00,105.24,105.24,105.17,105.2,2435200000.0
2008-05-05 05:40:00,105.2,105.21,105.18,105.2,1102500001.0
2008-05-05 05:45:00,105.2,105.22,105.2,105.22,491400002.0
2008-05-05 05:50:00,105.215,105.215,105.2,105.21,669500000.0
2008-05-05 05:55:00,105.2,105.21,105.17,105.19,1437900001.0
2008-05-05 06:00:00,105.19,105.205,105.185,105.2,1460800001.0
2008-05-05 06:05:00,105.19,105.2,105.18,105.19,1113299998.0
2008-05-05 06:10:00,105.19,105.2,105.18,105.2,2460499990.0
2008-05-05 06:15:00,105.2,105.22,105.2,105.22,973599998.0
2008-05-05 06:20:00,105.23,105.25,105.215,105.23,1010100001.0
2008-05-05 06:25:00,105.23,105.25,105.23,105.24,404700002.0
2008-05-05 06:30:00,105.25,105.27,105.24,105.26,1772600001.0
2008-05-05 06:35:00,105.26,105.28,105.25,105.25,1509400002.0
2008-05-05 06:40:00,105.25,105.27,105.24,105.26,1521599999.0
2008-05-05 06:45:00,105.26,105.26,105.25,105.25,887600002.0
2008-05-05 06:50:00,105.25,105.25,105.24,105.25,1392899997.0
2008-05-05 06:55:00,105.245,105.245,105.18,105.18,2453400005.0
2008-05-05 07:00:00,105.18,105.26,105.18,105.26,1732599989.0
2008-05-05 07:05:00,105.255,105.255,105.2,105.21,515100000.0
2008-05-05 07:10:00,105.21,105.225,105.16,105.16,2009800002.0
2008-05-05 07:15:00,105.16,105.21,105.16,105.19,2532899995.0
2008-05-05 07:20:00,105.19,105.23,105.18,105.2,2811100004.0
2008-05-05 07:25:00,105.2,105.21,105.17,105.18,1716699999.0
2008-05-05 07:30:00,105.18,105.21,105.18,105.21,289800000.0
2008-05-05 07:35:00,105.21,105.23,105.2,105.23,454700001.0
2008-05-05 07:40:00,105.23,105.23,105.21,105.23,221700000.0
2008-05-05 07:45:00,105.23,105.23,105.21,105.22,21100000.0
2008-05-05 07:50:00,105.22,105.22,105.19,105.2,168199998.0
2008-05-05 07:55:00,105.205,105.255,105.205,105.23,73500000.0
2008-05-05 08:00:00,105.23,105.27,105.21,105.24,205000000.0
2008-05-05 08:05:00,105.24,105.25,105.21,105.24,97000000.0
2008-05-05 08:10:00,105.24,105.28,105.205,105.28,231200000.0
2008-05-05 08:15:00,105.28,105.28,105.21,105.23,57800000.0
2008-05-05 08:20:00,105.23,105.23,105.2,105.2,75400000.0
2008-05-05 08:25:00,105.2,105.22,105.18,105.21,82599998.0
2008-05-05 08:30:00,105.21,105.21,105.16,105.17,109300000.0
2008-05-05 08:35:00,105.16,105.19,105.145,105.15,933800000.0
2008-05-05 08:40:00,105.15,105.19,105.14,105.185,294500000.0
2008-05-05 08:45:00,105.19,105.24,105.18,105.23,91900000.0
2008-05-05 08:50:00,105.23,105.235,105.185,105.21,166300000.0
2008-05-05 08:55:00,105.215,105.24,105.21,105.235,57600000.0
2008-05-05 09:00:00,105.23,105.28,105.23,105.27,104300000.0
2008-05-05 09:05:00,105.27,105.28,105.25,105.26,52800000.0
2008-05-05 09:10:00,105.26,105.27,105.23,105.265,132000000.0
2008-05-05 09:15:00,105.27,105.275,105.215,105.255,81100000.0
2008-05-05 09:20:00,105.25,105.29,105.24,105.285,104400000.0
2008-05-05 09:25:00,105.285,105.32,105.27,105.3,153300000.0
2008-05-05 09:30:00,105.295,105.31,105.235,105.26,61900000.0
2008-05-05 09:35:00,105.265,105.28,105.21,105.265,127900000.0
2008-05-05 09:40:00,105.26,105.27,105.24,105.245,119300000.0
2008-05-05 09:45:00,105.245,105.34,105.245,105.33,41800000.0
2008-05-05 09:50:00,105.33,105.37,105.32,105.335,88300000.0
2008-05-05 09:55:00,105.34,105.355,105.32,105.33,41800000.0
2008-05-05 10:00:00,105.33,105.335,105.24,105.245,44700000.0
2008-05-05 10:05:00,105.25,105.31,105.23,105.26,67600000.0
2008-05-05 10:10:00,105.255,105.275,105.205,105.24,592500000.0
2008-05-05 10:15:00,105.24,105.255,105.2,105.21,69900000.0
2008-05-05 10:20:00,105.205,105.225,105.2,105.225,433900000.0
2008-05-05 10:25:00,105.225,105.235,105.205,105.235,227200000.0
2008-05-05 10:30:00,105.235,105.27,105.21,105.265,67200000.0
2008-05-05 10:35:00,105.27,105.32,105.265,105.305,64200000.0
2008-05-05 10:40:00,105.305,105.305,105.25,105.255,153600000.0
2008-05-05 10:45:00,105.255,105.255,105.23,105.24,172600000.0
2008-05-05 10:50:00,105.235,105.255,105.235,105.245,100700000.0
2008-05-05 10:55:00,105.245,105.28,105.23,105.25,62000000.0
2008-05-05 11:00:00,105.255,105.29,105.23,105.24,63000000.0
2008-05-05 11:05:00,105.24,105.255,105.23,105.255,28600000.0
2008-05-05 11:10:00,105.245,105.27,105.24,105.265,27100000.0
2008-05-05 11:15:00,105.275,105.3,105.25,105.29,372900000.0
2008-05-05 11:20:00,105.29,105.32,105.29,105.315,25100000.0
2008-05-05 11:25:00,105.32,105.325,105.26,105.26,106200000.0
2008-05-05 11:30:00,105.26,105.27,105.245,105.26,65500000.0
2008-05-05 11:35:00,105.255,105.27,105.225,105.245,75900000.0
2008-05-05 11:40:00,105.24,105.25,105.22,105.23,77400000.0
2008-05-05 11:45:00,105.23,105.275,105.225,105.275,25000000.0
2008-05-05 11:50:00,105.275,105.275,105.2,105.25,78800000.0
2008-05-05 11:55:00,105.245,105.255,105.18,105.195,392400000.0
2008-05-05 12:00:00,105.195,105.205,105.17,105.185,1482599997.0
2008-05-05 12:05:00,105.185,105.24,105.18,105.22,874699999.0
2008-05-05 12:10:00,105.22,105.23,105.22,105.23,11500000.0
2008-05-05 12:15:00,105.23,105.245,105.21,105.215,28000000.0
2008-05-05 12:20:00,105.22,105.23,105.21,105.22,119500000.0
2008-05-05 12:25:00,105.22,105.24,105.215,105.22,308500000.0
2008-05-05 12:30:00,105.225,105.27,105.215,105.26,171800000.0
2008-05-05 12:35:00,105.255,105.255,105.215,105.215,249299999.0
2008-05-05 12:40:00,105.215,105.22,105.135,105.185,716300005.0
2008-05-05 12:45:00,105.185,105.23,105.155,105.21,863100001.0
2008-05-05 12:50:00,105.205,105.23,105.19,105.2,268300000.0
2008-05-05 12:55:00,105.195,105.28,105.19,105.24,281000000.0
2008-05-05 13:00:00,105.245,105.255,105.24,105.24,305100000.0
2008-05-05 13:05:00,105.245,105.31,105.24,105.24,445200000.0
2008-05-05 13:10:00,105.245,105.315,105.22,105.26,147400000.0
2008-05-05 13:15:00,105.26,105.31,105.24,105.28,128300000.0
2008-05-05 13:20:00,105.28,105.3,105.24,105.26,212500000.0
2008-05-05 13:25:00,105.26,105.28,105.22,105.25,155400000.0
2008-05-05 13:30:00,105.245,105.285,105.19,105.205,180900000.0
2008-05-05 13:35:00,105.21,105.27,105.195,105.235,683200003.0
2008-05-05 13:40:00,105.245,105.295,105.24,105.28,254700000.0
2008-05-05 13:45:00,105.285,105.29,105.21,105.25,137200000.0
2008-05-05 13:50:00,105.25,105.285,105.225,105.275,104300000.0
2008-05-05 13:55:00,105.27,105.29,105.27,105.27,107800000.0
2008-05-05 14:00:00,105.265,105.265,105.225,105.245,189100000.0
2008-05-05 14:05:00,105.24,105.28,105.24,105.27,309500000.0
2008-05-05 14:10:00,105.27,105.275,105.23,105.255,665000000.0
2008-05-05 14:15:00,105.255,105.265,105.225,105.23,514400000.0
2008-05-05 14:20:00,105.225,105.27,105.215,105.24,809062485.0
2008-05-05 14:25:00,105.245,105.25,105.165,105.2,575900000.0
2008-05-05 14:30:00,105.2,105.22,105.185,105.205,2148300002.0
2008-05-05 14:35:00,105.205,105.22,105.185,105.19,426800000.0
2008-05-05 14:40:00,105.19,105.205,105.16,105.17,133000000.0
2008-05-05 14:45:00,105.17,105.18,105.155,105.165,646400002.0
2008-05-05 14:50:00,105.17,105.2,105.15,105.2,861800000.0
2008-05-05 14:55:00,105.2,105.215,105.15,105.15,146600000.0
2008-05-05 15:00:00,105.15,105.16,105.13,105.16,192000000.0
2008-05-05 15:05:00,105.165,105.165,105.11,105.15,195100001.0
2008-05-05 15:10:00,105.145,105.17,105.11,105.165,345100000.0
2008-05-05 15:15:00,105.165,105.17,105.105,105.125,327600000.0
2008-05-05 15:20:00,105.125,105.125,105.025,105.055,4215100002.0
2008-05-05 15:25:00,105.055,105.095,105.055,105.095,2843200008.0
2008-05-05 15:30:00,105.095,105.145,104.985,105.02,2065699997.0
2008-05-05 15:35:00,105.02,105.105,105.02,105.055,305200000.0
2008-05-05 15:40:00,105.05,105.095,105.025,105.09,744500000.0
2008-05-05 15:45:00,105.095,105.235,105.075,105.215,3446000002.0
2008-05-05 15:50:00,105.215,105.255,105.185,105.195,4607799996.0
2008-05-05 15:55:00,105.195,105.23,105.155,105.215,2526000000.0
2008-05-05 16:00:00,105.225,105.465,105.185,105.4,1997700000.0
2008-05-05 16:05:00,105.405,105.615,105.385,105.585,4286000000.0
2008-05-05 16:10:00,105.58,105.605,105.48,105.485,3018800003.0
2008-05-05 16:15:00,105.485,105.5,105.38,105.4,2415179999.0
2008-05-05 16:20:00,105.4,105.45,105.335,105.36,1316900000.0
2008-05-05 16:25:00,105.365,105.405,105.305,105.335,922700000.0
2008-05-05 16:30:00,105.335,105.365,105.33,105.355,1076200000.0
2008-05-05 16:35:00,105.35,105.355,105.295,105.305,465200000.0
2008-05-05 16:40:00,105.305,105.38,105.265,105.37,277800000.0
2008-05-05 16:45:00,105.37,105.42,105.31,105.32,1251600003.0
2008-05-05 16:50:00,105.32,105.33,105.26,105.27,836400000.0
2008-05-05 16:55:00,105.265,105.265,105.16,105.17,281300000.0
2008-05-05 17:00:00,105.17,105.2,105.12,105.18,401700000.0
2008-05-05 17:05:00,105.18,105.2,105.12,105.135,852600000.0
2008-05-05 17:10:00,105.135,105.175,105.105,105.105,390000000.0
2008-05-05 17:15:00,105.105,105.12,104.985,105.03,1632900001.0
2008-05-05 17:20:00,105.03,105.15,105.025,105.11,1089600000.0
2008-05-05 17:25:00,105.11,105.15,105.075,105.13,635200000.0
2008-05-05 17:30:00,105.13,105.21,105.1,105.18,1300100000.0
2008-05-05 17:35:00,105.18,105.185,105.135,105.14,1126500000.0
2008-05-05 17:40:00,105.14,105.15,105.11,105.135,394200000.0
2008-05-05 17:45:00,105.135,105.17,105.13,105.145,1424700000.0
2008-05-05 17:50:00,105.145,105.175,105.12,105.155,1269500001.0
2008-05-05 17:55:00,105.155,105.16,105.115,105.12,1323400000.0
2008-05-05 18:00:00,105.12,105.165,105.12,105.14,166100000.0
2008-05-05 18:05:00,105.14,105.19,105.14,105.145,759400000.0
2008-05-05 18:10:00,105.145,105.17,105.145,105.17,464900000.0
2008-05-05 18:15:00,105.17,105.18,105.14,105.16,549500000.0
2008-05-05 18:20:00,105.16,105.16,105.05,105.12,724499998.0
2008-05-05 18:25:00,105.12,105.135,105.075,105.13,1218599999.0
2008-05-05 18:30:00,105.13,105.18,105.12,105.16,503300001.0
2008-05-05 18:35:00,105.165,105.17,105.145,105.15,213100000.0
2008-05-05 18:40:00,105.15,105.16,105.13,105.13,605900000.0
2008-05-05 18:45:00,105.13,105.17,105.11,105.16,329700000.0
2008-05-05 18:50:00,105.16,105.175,105.115,105.12,409500000.0
2008-05-05 18:55:00,105.12,105.125,105.075,105.08,351800000.0
2008-05-05 19:00:00,105.085,105.1,105.06,105.08,1034000000.0
2008-05-05 19:05:00,105.08,105.105,105.065,105.075,789200000.0
2008-05-05 19:10:00,105.075,105.075,104.935,104.98,2338000000.0
2008-05-05 19:15:00,104.98,105.045,104.965,104.995,1579140000.0
2008-05-05 19:20:00,104.995,105.04,104.98,104.98,549100000.0
2008-05-05 19:25:00,104.975,105.01,104.955,105.0,279400000.0
2008-05-05 19:30:00,105.0,105.0,104.96,104.98,310600000.0
2008-05-05 19:35:00,104.98,105.005,104.975,104.995,203300000.0
2008-05-05 19:40:00,104.995,105.03,104.99,105.0,181500000.0
2008-05-05 19:45:00,105.0,105.005,104.935,104.935,434900000.0
2008-05-05 19:50:00,104.935,104.94,104.87,104.935,701700000.0
2008-05-05 19:55:00,104.935,104.945,104.74,104.78,3196800021.0
2008-05-05 20:00:00,104.76,104.87,104.73,104.84,8721000007.0
2008-05-05 20:05:00,104.84,104.89,104.8,104.81,3714899999.0
2008-05-05 20:10:00,104.81,104.82,104.76,104.8,4585400002.0
2008-05-05 20:15:00,104.8,104.8,104.74,104.78,3904100001.0
2008-05-05 20:20:00,104.78,104.87,104.78,104.85,4581100005.0
2008-05-05 20:25:00,104.85,104.91,104.84,104.89,5712099999.0
2008-05-05 20:30:00,104.89,104.9,104.83,104.86,5195799979.0
2008-05-05 20:35:00,104.86,104.87,104.77,104.77,4046300017.0
2008-05-05 20:40:00,104.77,104.83,104.77,104.8,4064199996.0
2008-05-05 20:45:00,104.8,104.81,104.75,104.81,6441399998.0
2008-05-05 20:50:00,104.81,104.84,104.79,104.81,4300699999.0
2008-05-05 20:55:00,104.81,104.81,104.74,104.79,5558799994.0
2008-05-05 21:00:00,104.79,104.82,104.77,104.805,3366799996.0
2008-05-05 21:05:00,104.805,104.86,104.76,104.78,2883800001.0
2008-05-05 21:10:00,104.78,104.8,104.76,104.77,4046799989.0
2008-05-05 21:15:00,104.77,104.83,104.77,104.82,3547800002.0
2008-05-05 21:20:00,104.82,104.83,104.8,104.82,1976100003.0
2008-05-05 21:25:00,104.82,104.83,104.8,104.82,2807600002.0
2008-05-05 21:30:00,104.82,104.83,104.8,104.81,2502100002.0
2008-05-05 21:35:00,104.81,104.81,104.78,104.78,1439199999.0
2008-05-05 21:40:00,104.79,104.82,104.78,104.8,3790600002.0
2008-05-05 21:45:00,104.8,104.82,104.79,104.81,4026300008.0
2008-05-05 21:50:00,104.8,104.81,104.79,104.8,3080700007.0
2008-05-05 21:55:00,104.8,104.845,104.795,104.845,1681349990.0
2008-05-05 22:00:00,104.84,104.84,104.81,104.825,662400006.0
2008-05-05 22:05:00,104.82,104.83,104.8,104.81,263100000.0
2008-05-05 22:10:00,104.81,104.825,104.81,104.825,105550000.0
2008-05-05 22:15:00,104.82,104.875,104.8,104.835,893799992.0
2008-05-05 22:20:00,104.84,104.86,104.82,104.84,318099996.0
2008-05-05 22:25:00,104.84,104.855,104.825,104.85,184150001.0
2008-05-05 22:30:00,104.855,104.87,104.85,104.865,219049996.0
2008-05-05 22:35:00,104.87,104.875,104.855,104.875,83950001.0
2008-05-05 22:40:00,104.88,104.94,104.86,104.86,1480900005.0
2008-05-05 22:45:00,104.86,104.895,104.85,104.85,947700000.0
2008-05-05 22:50:00,104.85,104.85,104.81,104.82,1437900011.0
2008-05-05 22:55:00,104.83,104.86,104.83,104.84,400599999.0
2008-05-05 23:00:00,104.84,104.86,104.84,104.86,94400000.0
2008-05-05 23:05:00,104.86,104.86,104.85,104.85,44800000.0
2008-05-05 23:10:00,104.85,104.87,104.85,104.86,320800000.0
2008-05-05 23:15:00,104.86,104.88,104.86,104.87,449099999.0
2008-05-05 23:20:00,104.87,104.92,104.87,104.9,843899997.0
2008-05-05 23:25:00,104.9,104.91,104.86,104.9,904399988.0
2008-05-05 23:30:00,104.9,104.92,104.84,104.9,315099998.0
2008-05-05 23:35:00,104.9,104.91,104.9,104.9,551999984.0
2008-05-05 23:40:00,104.91,104.94,104.91,104.93,766600000.0
2008-05-05 23:45:00,104.93,104.95,104.92,104.92,270600000.0
2008-05-05 23:50:00,104.92,104.92,104.87,104.915,319699997.0
2008-05-05 23:55:00,104.92,104.93,104.91,104.92,467199998.0
2008-05-06 00:00:00,104.92,104.92,104.91,104.91,855599995.0
2008-05-06 00:05:00,104.91,104.91,104.86,104.89,825699991.0
2008-05-06 00:10:00,104.89,104.9,104.885,104.89,678200002.0
2008-05-06 00:15:00,104.89,104.9,104.89,104.9,367199996.0
2008-05-06 00:20:00,104.9,104.91,104.9,104.9,332799997.0
2008-05-06 00:25:00,104.9,104.91,104.89,104.91,618399997.0
2008-05-06 00:30:00,104.91,104.91,104.9,104.9,255199993.0
2008-05-06 00:35:00,104.9,104.91,104.89,104.91,612000001.0
2008-05-06 00:40:00,104.91,104.91,104.9,104.9,174399996.0
2008-05-06 00:45:00,104.91,104.91,104.9,104.91,464499991.0
2008-05-06 00:50:00,104.91,104.925,104.91,104.925,772399990.0
2008-05-06 00:55:00,104.925,104.925,104.9,104.92,1037600000.0
2008-05-06 01:00:00,104.92,104.94,104.915,104.93,1036999983.0
2008-05-06 01:05:00,104.93,104.94,104.915,104.92,1815300001.0
2008-05-06 01:10:00,104.92,104.93,104.9,104.9,1122800007.0
2008-05-06 01:15:00,104.9,104.9,104.86,104.86,2099200007.0
2008-05-06 01:20:00,104.86,104.87,104.84,104.87,1135700004.0
2008-05-06 01:25:00,104.87,104.93,104.87,104.9,2287000012.0
2008-05-06 01:30:00,104.9,104.935,104.87,104.92,4171900004.0
2008-05-06 01:35:00,104.92,104.97,104.92,104.97,2671799988.0
2008-05-06 01:40:00,104.97,104.99,104.84,104.9,3395200002.0
2008-05-06 01:45:00,104.9,104.91,104.87,104.89,1814699998.0
2008-05-06 01:50:00,104.89,104.92,104.89,104.91,984199995.0
2008-05-06 01:55:00,104.91,104.93,104.88,104.925,1572599995.0
2008-05-06 02:00:00,104.925,104.965,104.9,104.905,1860099958.0
2008-05-06 02:05:00,104.905,104.91,104.85,104.89,3136499984.0
2008-05-06 02:10:00,104.89,104.89,104.86,104.88,973400001.0
2008-05-06 02:15:00,104.88,104.9,104.82,104.82,2361299983.0
2008-05-06 02:20:00,104.82,104.85,104.79,104.81,1896599992.0
2008-05-06 02:25:00,104.81,104.865,104.795,104.85,1577699984.0
2008-05-06 02:30:00,104.85,104.85,104.79,104.84,3096899994.0
2008-05-06 02:35:00,104.84,104.89,104.84,104.87,3526099993.0
2008-05-06 02:40:00,104.87,104.87,104.84,104.85,452900000.0
2008-05-06 02:45:00,104.85,104.85,104.84,104.84,251400002.0
2008-05-06 02:50:00,104.84,104.85,104.81,104.81,1851699996.0
2008-05-06 02:55:00,104.82,104.82,104.79,104.81,2533999986.0
2008-05-06 03:00:00,104.81,104.81,104.71,104.72,5930599959.0
2008-05-06 03:05:00,104.73,104.74,104.67,104.73,5145300000.0
2008-05-06 03:10:00,104.73,104.79,104.72,104.75,2788299991.0
2008-05-06 03:15:00,104.75,104.76,104.67,104.76,3060000002.0
2008-05-06 03:20:00,104.76,104.76,104.7,104.7,1903599995.0
2008-05-06 03:25:00,104.7,104.7,104.65,104.68,3281999999.0
2008-05-06 03:30:00,104.68,104.74,104.68,104.7,2527600001.0
2008-05-06 03:35:00,104.705,104.74,104.69,104.7,1543349996.0
2008-05-06 03:40:00,104.7,104.7,104.66,104.68,1306850001.0
2008-05-06 03:45:00,104.68,104.74,104.68,104.73,1466399996.0
2008-05-06 03:50:00,104.73,104.77,104.73,104.75,2726599984.0
2008-05-06 03:55:00,104.75,104.76,104.72,104.72,1696200001.0
2008-05-06 04:00:00,104.73,104.73,104.7,104.72,1298299999.0
2008-05-06 04:05:00,104.72,104.76,104.71,104.74,833900000.0
2008-05-06 04:10:00,104.74,104.74,104.685,104.7,826300000.0
2008-05-06 04:15:00,104.7,104.71,104.62,104.66,1161900001.0
2008-05-06 04:20:00,104.66,104.7,104.6,104.63,2987699999.0
2008-05-06 04:25:00,104.63,104.67,104.62,104.64,887000002.0
2008-05-06 04:30:00,104.635,104.635,104.62,104.63,414099999.0
2008-05-06 04:35:00,104.63,104.66,104.63,104.65,1593699998.0
2008-05-06 04:40:00,104.65,104.65,104.63,104.65,424100000.0
2008-05-06 04:45:00,104.65,104.67,104.64,104.66,740700000.0
2008-05-06 04:50:00,104.66,104.66,104.65,104.66,282700000.0
2008-05-06 04:55:00,104.66,104.69,104.66,104.68,584000000.0
2008-05-06 05:00:00,104.68,104.705,104.68,104.705,464600001.0
2008-05-06 05:05:00,104.705,104.765,104.7,104.745,263400000.0
2008-05-06 05:10:00,104.74,104.745,104.73,104.73,52700000.0
2008-05-06 05:15:00,104.73,104.74,104.73,104.74,20100000.0
2008-05-06 05:20:00,104.74,104.75,104.72,104.72,37000000.0
2008-05-06 05:25:00,104.72,104.73,104.71,104.72,36800000.0
2008-05-06 05:30:00,104.72,104.73,104.71,104.72,57900000.0
2008-05-06 05:35:00,104.72,104.745,104.71,104.73,148800000.0
2008-05-06 05:40:00,104.73,104.73,104.73,104.73,3500000.0
2008-05-06 05:45:00,104.72,104.735,104.705,104.71,70000000.0
2008-05-06 05:50:00,104.715,104.755,104.715,104.74,132700000.0
2008-05-06 05:55:00,104.745,104.77,104.74,104.75,82600000.0
2008-05-06 06:00:00,104.755,104.76,104.73,104.73,56800000.0
2008-05-06 06:05:00,104.735,104.74,104.73,104.73,19800000.0
2008-05-06 06:10:00,104.74,104.755,104.725,104.735,45400000.0
2008-05-06 06:15:00,104.74,104.76,104.73,104.75,26800000.0
2008-05-06 06:20:00,104.755,104.8,104.755,104.765,746599999.0
2008-05-06 06:25:00,104.765,104.775,104.755,104.765,1397900002.0
2008-05-06 06:30:00,104.775,104.855,104.77,104.825,2180699983.0
2008-05-06 06:35:00,104.825,104.83,104.745,104.815,2833799998.0
2008-05-06 06:40:00,104.815,104.855,104.805,104.845,2664699985.0
2008-05-06 06:45:00,104.845,104.845,104.795,104.805,2472000008.0
2008-05-06 06:50:00,104.805,104.815,104.795,104.805,1503099995.0
2008-05-06 06:55:00,104.805,104.845,104.77,104.845,3546799983.0
2008-05-06 07:00:00,104.835,104.835,104.785,104.795,2698200008.0
2008-05-06 07:05:00,104.795,104.805,104.795,104.805,1278999994.0
2008-05-06 07:10:00,104.805,104.805,104.765,104.77,1689500004.0
2008-05-06 07:15:00,104.77,104.775,104.755,104.755,1205900002.0
2008-05-06 07:20:00,104.755,104.785,104.755,104.765,701400000.0
2008-05-06 07:25:00,104.765,104.775,104.755,104.775,1341700008.0
2008-05-06 07:30:00,104.775,104.785,104.755,104.765,2489300012.0
2008-05-06 07:35:00,104.765,104.775,104.755,104.765,956999994.0
2008-05-06 07:40:00,104.765,104.825,104.765,104.815,2542700007.0
2008-05-06 07:45:00,104.825,104.855,104.825,104.845,1838100013.0
2008-05-06 07:50:00,104.845,104.845,104.825,104.835,2280200011.0
2008-05-06 07:55:00,104.835,104.925,104.835,104.925,1972599991.0
2008-05-06 08:00:00,104.925,104.955,104.875,104.875,3608799993.0
2008-05-06 08:05:00,104.875,104.89,104.845,104.865,5034900007.0
2008-05-06 08:10:00,104.865,104.875,104.855,104.865,6009600000.0
2008-05-06 08:15:00,104.865,104.895,104.855,104.875,1590099997.0
2008-05-06 08:20:00,104.865,104.895,104.845,104.855,3395800003.0
2008-05-06 08:25:00,104.855,104.935,104.855,104.925,3418499982.0
2008-05-06 08:30:00,104.925,104.955,104.92,104.935,1849299999.0
2008-05-06 08:35:00,104.935,104.945,104.925,104.935,1974400005.0
2008-05-06 08:40:00,104.935,104.935,104.895,104.915,2553000002.0
2008-05-06 08:45:00,104.915,104.915,104.845,104.855,5337499970.0
2008-05-06 08:50:00,104.855,104.945,104.85,104.935,5465699991.0
2008-05-06 08:55:00,104.935,104.955,104.885,104.925,4354399988.0
2008-05-06 09:00:00,104.925,104.975,104.915,104.975,5097400007.0
2008-05-06 09:05:00,104.97,105.12,104.97,105.1,2043499994.0
2008-05-06 09:10:00,105.105,105.11,105.005,105.015,496000000.0
2008-05-06 09:15:00,105.015,105.08,104.995,105.03,634800001.0
2008-05-06 09:20:00,105.03,105.05,105.0,105.0,562700000.0
2008-05-06 09:25:00,105.0,105.09,104.98,105.03,711099999.0
2008-05-06 09:30:00,105.04,105.06,104.97,104.99,399200000.0
2008-05-06 09:35:00,104.99,105.085,104.97,105.01,656299999.0
2008-05-06 09:40:00,105.01,105.02,104.985,105.0,290300000.0
2008-05-06 09:45:00,105.0,105.02,104.935,104.935,333200000.0
2008-05-06 09:50:00,104.935,104.965,104.91,104.94,847500001.0
2008-05-06 09:55:00,104.94,104.965,104.9,104.9,171500000.0
2008-05-06 10:00:00,104.9,104.955,104.87,104.93,647300000.0
2008-05-06 10:05:00,104.93,105.01,104.915,104.98,1300000000.0
2008-05-06 10:10:00,104.985,104.985,104.91,104.945,697600000.0
2008-05-06 10:15:00,104.945,104.96,104.935,104.935,428500000.0
2008-05-06 10:20:00,104.935,104.94,104.905,104.925,498699999.0
2008-05-06 10:25:00,104.925,104.945,104.87,104.935,980300002.0
2008-05-06 10:30:00,104.935,104.935,104.805,104.825,1725800011.0
2008-05-06 10:35:00,104.825,104.86,104.795,104.855,1423200004.0
2008-05-06 10:40:00,104.85,104.865,104.795,104.825,606599999.0
2008-05-06 10:45:00,104.82,104.83,104.78,104.8,608999999.0
2008-05-06 10:50:00,104.8,104.855,104.795,104.825,453700001.0
2008-05-06 10:55:00,104.825,104.825,104.72,104.745,1763000000.0
2008-05-06 11:00:00,104.745,104.755,104.69,104.74,931300003.0
2008-05-06 11:05:00,104.74,104.755,104.705,104.74,431900000.0
2008-05-06 11:10:00,104.74,104.79,104.735,104.785,410400000.0
2008-05-06 11:15:00,104.775,104.79,104.755,104.78,211199999.0
2008-05-06 11:20:00,104.78,104.78,104.74,104.75,167000000.0
2008-05-06 11:25:00,104.75,104.79,104.745,104.77,271199999.0
2008-05-06 11:30:00,104.77,104.815,104.69,104.73,323100000.0
2008-05-06 11:35:00,104.73,104.74,104.69,104.725,492500000.0
2008-05-06 11:40:00,104.73,104.73,104.65,104.655,586300000.0
2008-05-06 11:45:00,104.65,104.73,104.65,104.7,455400000.0
2008-05-06 11:50:00,104.705,104.72,104.64,104.67,426700000.0
2008-05-06 11:55:00,104.67,104.69,104.635,104.685,429400000.0
2008-05-06 12:00:00,104.69,104.69,104.63,104.66,498399999.0
2008-05-06 12:05:00,104.665,104.705,104.65,104.685,962500002.0
2008-05-06 12:10:00,104.68,104.68,104.575,104.66,1494100000.0
2008-05-06 12:15:00,104.665,104.76,104.65,104.74,454300000.0
2008-05-06 12:20:00,104.74,104.765,104.725,104.755,620000000.0
2008-05-06 12:25:00,104.76,104.765,104.71,104.745,1231699998.0
2008-05-06 12:30:00,104.76,104.86,104.715,104.825,814099999.0
2008-05-06 12:35:00,104.825,104.915,104.815,104.91,857600000.0
2008-05-06 12:40:00,104.92,104.92,104.85,104.855,634499999.0
2008-05-06 12:45:00,104.855,104.88,104.845,104.86,805500000.0
2008-05-06 12:50:00,104.86,104.875,104.84,104.855,454100000.0
2008-05-06 12:55:00,104.855,104.865,104.84,104.845,651400000.0
2008-05-06 13:00:00,104.845,104.845,104.81,104.815,741300000.0
2008-05-06 13:05:00,104.81,104.82,104.785,104.815,830600000.0
2008-05-06 13:10:00,104.815,104.84,104.755,104.835,499100002.0
2008-05-06 13:15:00,104.84,104.875,104.83,104.84,455700004.0
2008-05-06 13:20:00,104.835,104.85,104.805,104.83,131200000.0
2008-05-06 13:25:00,104.83,104.845,104.73,104.745,276100000.0
2008-05-06 13:30:00,104.745,104.755,104.575,104.645,2448050001.0
2008-05-06 13:35:00,104.645,104.675,104.575,104.605,1087299999.0
2008-05-06 13:40:00,104.605,104.645,104.445,104.465,1609250003.0
2008-05-06 13:45:00,104.47,104.485,104.415,104.455,2130350003.0
2008-05-06 13:50:00,104.45,104.56,104.425,104.54,832000000.0
2008-05-06 13:55:00,104.545,104.56,104.52,104.56,296600000.0
2008-05-06 14:00:00,104.555,104.565,104.47,104.475,311299997.0
2008-05-06 14:05:00,104.475,104.48,104.36,104.38,2336500005.0
2008-05-06 14:10:00,104.38,104.51,104.38,104.475,1013400001.0
2008-05-06 14:15:00,104.485,104.55,104.475,104.53,277600000.0
2008-05-06 14:20:00,104.53,104.53,104.46,104.51,371100000.0
2008-05-06 14:25:00,104.51,104.58,104.48,104.575,1318400000.0
2008-05-06 14:30:00,104.575,104.585,104.52,104.525,1220700000.0
2008-05-06 14:35:00,104.52,104.525,104.43,104.44,835200001.0
2008-05-06 14:40:00,104.445,104.48,104.39,104.4,1136600003.0
2008-05-06 14:45:00,104.395,104.46,104.395,104.45,512500000.0
2008-05-06 14:50:00,104.445,104.445,104.36,104.41,493300000.0
2008-05-06 14:55:00,104.41,104.44,104.365,104.37,785900000.0
2008-05-06 15:00:00,104.37,104.37,104.29,104.315,448600000.0
2008-05-06 15:05:00,104.315,104.34,104.235,104.33,1416049999.0
2008-05-06 15:10:00,104.33,104.35,104.195,104.2,811900000.0
2008-05-06 15:15:00,104.205,104.25,104.135,104.235,4354999987.0
2008-05-06 15:20:00,104.225,104.3,104.225,104.29,2681199998.0
2008-05-06 15:25:00,104.29,104.32,104.28,104.315,1278799998.0
2008-05-06 15:30:00,104.315,104.365,104.21,104.245,2897899999.0
2008-05-06 15:35:00,104.255,104.335,104.24,104.28,3485681057.0
2008-05-06 15:40:00,104.28,104.295,104.205,104.25,3292599998.0
2008-05-06 15:45:00,104.25,104.25,104.135,104.215,4581700004.0
2008-05-06 15:50:00,104.215,104.23,104.185,104.215,4887200013.0
2008-05-06 15:55:00,104.21,104.275,104.175,104.22,3312000006.0
2008-05-06 16:00:00,104.22,104.305,104.175,104.225,4062900001.0
2008-05-06 16:05:00,104.225,104.295,104.13,104.175,6264200004.0
2008-05-06 16:10:00,104.18,104.245,104.11,104.115,3964900003.0
2008-05-06 16:15:00,104.115,104.135,104.02,104.13,4788199991.0
2008-05-06 16:20:00,104.135,104.185,104.105,104.155,3325099994.0
2008-05-06 16:25:00,104.155,104.265,104.15,104.22,3680099999.0
2008-05-06 16:30:00,104.215,104.235,104.16,104.185,2106200007.0
2008-05-06 16:35:00,104.185,104.29,104.175,104.245,3812699996.0
2008-05-06 16:40:00,104.245,104.375,104.235,104.35,3278099997.0
2008-05-06 16:45:00,104.35,104.405,104.295,104.395,2585899996.0
2008-05-06 16:50:00,104.4,104.46,104.37,104.455,2590899997.0
2008-05-06 16:55:00,104.455,104.465,104.415,104.42,2345600000.0
2008-05-06 17:00:00,104.42,104.435,104.38,104.42,2649000009.0
2008-05-06 17:05:00,104.42,104.525,104.415,104.485,3554500000.0
2008-05-06 17:10:00,104.485,104.54,104.465,104.49,3027899994.0
2008-05-06 17:15:00,104.485,104.515,104.425,104.435,3803099996.0
2008-05-06 17:20:00,104.435,104.44,104.36,104.385,4004799989.0
2008-05-06 17:25:00,104.385,104.41,104.36,104.395,2843799993.0
2008-05-06 17:30:00,104.395,104.45,104.385,104.4,1933999998.0
2008-05-06 17:35:00,104.4,104.445,104.385,104.435,2717100008.0
2008-05-06 17:40:00,104.435,104.465,104.385,104.42,2865599995.0
2008-05-06 17:45:00,104.42,104.465,104.415,104.455,2526399998.0
2008-05-06 17:50:00,104.455,104.49,104.445,104.48,1753700004.0
2008-05-06 17:55:00,104.475,104.545,104.45,104.545,4258699985.0
2008-05-06 18:00:00,104.545,104.665,104.535,104.65,3938399997.0
2008-05-06 18:05:00,104.645,104.665,104.595,104.645,1595699999.0
2008-05-06 18:10:00,104.645,104.675,104.625,104.63,3582900000.0
2008-05-06 18:15:00,104.63,104.675,104.62,104.655,3006099993.0
2008-05-06 18:20:00,104.655,104.685,104.645,104.675,2482200005.0
2008-05-06 18:25:00,104.675,104.685,104.6,104.6,3167900001.0
2008-05-06 18:30:00,104.595,104.61,104.555,104.565,3347000003.0
2008-05-06 18:35:00,104.565,104.59,104.535,104.57,4185699995.0
2008-05-06 18:40:00,104.57,104.705,104.565,104.7,2763200009.0
2008-05-06 18:45:00,104.7,104.75,104.7,104.71,2683899988.0
2008-05-06 18:50:00,104.715,104.805,104.71,104.78,3109899994.0
2008-05-06 18:55:00,104.775,104.78,104.73,104.73,1757300000.0
2008-05-06 19:00:00,104.725,104.76,104.68,104.69,1480199995.0
2008-05-06 19:05:00,104.69,104.705,104.645,104.695,1977600001.0
2008-05-06 19:10:00,104.695,104.725,104.65,104.655,2367699999.0
2008-05-06 19:15:00,104.655,104.72,104.655,104.72,1989000002.0
2008-05-06 19:20:00,104.725,104.74,104.665,104.665,1325799997.0
2008-05-06 19:25:00,104.665,104.675,104.655,104.665,2133499999.0
2008-05-06 19:30:00,104.665,104.68,104.605,104.61,1960699999.0
2008-05-06 19:35:00,104.61,104.655,104.6,104.64,692900001.0
2008-05-06 19:40:00,104.64,104.66,104.605,104.65,1828100000.0
2008-05-06 19:45:00,104.655,104.675,104.555,104.575,1870300000.0
2008-05-06 19:50:00,104.575,104.63,104.56,104.63,1811399996.0
2008-05-06 19:55:00,104.63,104.635,104.57,104.595,1562500000.0
2008-05-06 20:00:00,104.595,104.625,104.53,104.555,3553999995.0
2008-05-06 20:05:00,104.545,104.565,104.505,104.515,4797800011.0
2008-05-06 20:10:00,104.515,104.585,104.51,104.58,3167199995.0
2008-05-06 20:15:00,104.575,104.605,104.535,104.58,2629999998.0
2008-05-06 20:20:00,104.58,104.6,104.57,104.585,1247300000.0
2008-05-06 20:25:00,104.585,104.595,104.575,104.58,1192300000.0
2008-05-06 20:30:00,104.575,104.575,104.545,104.565,770300000.0
2008-05-06 20:35:00,104.565,104.58,104.535,104.545,1088200002.0
2008-05-06 20:40:00,104.545,104.545,104.495,104.52,1148200001.0
2008-05-06 20:45:00,104.52,104.595,104.515,104.59,1331900001.0
2008-05-06 20:50:00,104.585,104.66,104.585,104.625,1317900001.0
2008-05-06 20:55:00,104.625,104.725,104.605,104.715,2438200005.0
2008-05-06 21:00:00,104.71,104.76,104.685,104.74,1872800001.0
2008-05-06 21:05:00,104.74,104.755,104.715,104.725,1632600002.0
2008-05-06 21:10:00,104.725,104.765,104.715,104.765,2174800001.0
2008-05-06 21:15:00,104.76,104.765,104.725,104.725,1305799998.0
2008-05-06 21:20:00,104.725,104.745,104.705,104.735,1168400000.0
2008-05-06 21:25:00,104.74,104.755,104.735,104.745,703000000.0
2008-05-06 21:30:00,104.75,104.8,104.75,104.775,598400000.0
2008-05-06 21:35:00,104.775,104.82,104.735,104.755,1200999995.0
2008-05-06 21:40:00,104.755,104.79,104.75,104.775,583100000.0
2008-05-06 21:45:00,104.775,104.865,104.76,104.78,1420100000.0
2008-05-06 21:50:00,104.78,104.795,104.685,104.695,1032600000.0
2008-05-06 21:55:00,104.695,104.725,104.67,104.705,2024000000.0
2008-05-06 22:00:00,104.705,104.725,104.685,104.715,1458170000.0
2008-05-06 22:05:00,104.715,104.75,104.705,104.75,1550700002.0
2008-05-06 22:10:00,104.75,104.785,104.75,104.77,254000000.0
2008-05-06 22:15:00,104.775,104.775,104.77,104.77,74700000.0
2008-05-06 22:20:00,104.765,104.795,104.755,104.795,742300003.0
2008-05-06 22:25:00,104.77,104.785,104.76,104.77,510800000.0
2008-05-06 22:30:00,104.77,104.77,104.75,104.76,258350000.0
2008-05-06 22:35:00,104.76,104.77,104.73,104.77,311750000.0
2008-05-06 22:40:00,104.77,104.77,104.75,104.75,458400000.0
2008-05-06 22:45:00,104.75,104.78,104.75,104.75,600200000.0
2008-05-06 22:50:00,104.75,104.77,104.75,104.75,971699994.0
2008-05-06 22:55:00,104.75,104.76,104.74,104.76,658700000.0
2008-05-06 23:00:00,104.73,104.77,104.73,104.77,400400000.0
2008-05-06 23:05:00,104.77,104.78,104.75,104.75,591800000.0
2008-05-06 23:10:00,104.75,104.76,104.75,104.76,272300000.0
2008-05-06 23:15:00,104.76,104.77,104.73,104.76,781900000.0
2008-05-06 23:20:00,104.76,104.77,104.74,104.74,613800000.0
2008-05-06 23:25:00,104.74,104.74,104.705,104.74,430200000.0
2008-05-06 23:30:00,104.74,104.76,104.74,104.76,404800002.0
2008-05-06 23:35:00,104.76,104.78,104.75,104.75,620899997.0
2008-05-06 23:40:00,104.75,104.76,104.72,104.75,927200001.0
2008-05-06 23:45:00,104.73,104.77,104.73,104.74,847100002.0
2008-05-06 23:50:00,104.74,104.74,104.74,104.74,80100000.0
2008-05-06 23:55:00,104.74,104.74,104.71,104.72,301300000.0
2008-05-07 00:00:00,104.72,104.77,104.71,104.76,978380689.0
2008-05-07 00:05:00,104.73,104.75,104.73,104.75,1202500000.0
2008-05-07 00:10:00,104.75,104.75,104.74,104.74,22100000.0
2008-05-07 00:15:00,104.74,104.75,104.73,104.73,195200000.0
2008-05-07 00:20:00,104.73,104.73,104.71,104.72,571799997.0
2008-05-07 00:25:00,104.72,104.73,104.71,104.72,428899999.0
2008-05-07 00:30:00,104.72,104.72,104.7,104.71,721599997.0
2008-05-07 00:35:00,104.71,104.72,104.71,104.71,303500000.0
2008-05-07 00:40:00,104.71,104.71,104.7,104.7,856500004.0
2008-05-07 00:45:00,104.7,104.705,104.68,104.69,973700001.0
2008-05-07 00:50:00,104.69,104.69,104.68,104.68,1421399951.0
2008-05-07 00:55:00,104.68,104.7,104.68,104.68,2599700024.0
2008-05-07 01:00:00,104.68,104.77,104.68,104.77,1768899999.0
2008-05-07 01:05:00,104.77,104.79,104.76,104.79,1701399996.0
2008-05-07 01:10:00,104.79,104.82,104.785,104.8,1770500003.0
2008-05-07 01:15:00,104.8,104.82,104.8,104.81,325399995.0
2008-05-07 01:20:00,104.805,104.88,104.805,104.83,2069699997.0
2008-05-07 01:25:00,104.825,104.85,104.815,104.83,1686600001.0
2008-05-07 01:30:00,104.83,104.84,104.82,104.83,891199998.0
2008-05-07 01:35:00,104.83,104.86,104.825,104.85,737800004.0
2008-05-07 01:40:00,104.85,104.88,104.85,104.875,1831099994.0
2008-05-07 01:45:00,104.87,104.89,104.87,104.88,3068399999.0
2008-05-07 01:50:00,104.88,104.88,104.87,104.88,1637300001.0
2008-05-07 01:55:00,104.88,104.94,104.88,104.91,3175699970.0
2008-05-07 02:00:00,104.91,104.92,104.89,104.89,2389700037.0
2008-05-07 02:05:00,104.89,104.94,104.88,104.93,2647800006.0
2008-05-07 02:10:00,104.93,104.96,104.89,104.94,2686200000.0
2008-05-07 02:15:00,104.94,104.96,104.91,104.935,1898100010.0
2008-05-07 02:20:00,104.935,104.96,104.92,104.925,579450000.0
2008-05-07 02:25:00,104.93,104.945,104.92,104.945,250499998.0
2008-05-07 02:30:00,104.94,104.95,104.91,104.91,807900004.0
2008-05-07 02:35:00,104.91,104.91,104.88,104.89,2770900036.0
2008-05-07 02:40:00,104.89,104.93,104.89,104.91,3209400021.0
2008-05-07 02:45:00,104.91,104.91,104.89,104.89,1811999996.0
2008-05-07 02:50:00,104.89,104.9,104.84,104.85,2524000006.0
2008-05-07 02:55:00,104.85,104.88,104.845,104.865,1962149995.0
2008-05-07 03:00:00,104.865,104.88,104.86,104.87,872900005.0
2008-05-07 03:05:00,104.865,104.9,104.86,104.9,2093700001.0
2008-05-07 03:10:00,104.9,104.91,104.88,104.905,1590099996.0
2008-05-07 03:15:00,104.91,104.92,104.87,104.885,1390700007.0
2008-05-07 03:20:00,104.88,104.89,104.855,104.865,687700000.0
2008-05-07 03:25:00,104.86,104.87,104.85,104.855,806799990.0
2008-05-07 03:30:00,104.85,104.92,104.85,104.905,2911700003.0
2008-05-07 03:35:00,104.905,104.93,104.9,104.9,1279100002.0
2008-05-07 03:40:00,104.9,104.91,104.89,104.9,1804400007.0
2008-05-07 03:45:00,104.9,104.91,104.87,104.87,1687649992.0
2008-05-07 03:50:00,104.87,104.88,104.85,104.87,1938500003.0
2008-05-07 03:55:00,104.87,104.88,104.83,104.87,1632799999.0
2008-05-07 04:00:00,104.87,104.89,104.87,104.88,2328000013.0
2008-05-07 04:05:00,104.88,104.91,104.87,104.895,1977899998.0
2008-05-07 04:10:00,104.895,104.91,104.87,104.9,2856099993.0
2008-05-07 04:15:00,104.9,104.935,104.88,104.92,2083700005.0
2008-05-07 04:20:00,104.92,104.92,104.89,104.91,786600001.0
2008-05-07 04:25:00,104.905,104.92,104.89,104.89,853200008.0
2008-05-07 04:30:00,104.89,104.905,104.89,104.9,701800002.0
2008-05-07 04:35:00,104.9,104.905,104.89,104.905,746200007.0
2008-05-07 04:40:00,104.9,104.9,104.87,104.87,1458800001.0
2008-05-07 04:45:00,104.87,104.87,104.79,104.8,3416700021.0
2008-05-07 04:50:00,104.8,104.82,104.77,104.8,2784700001.0
2008-05-07 04:55:00,104.8,104.81,104.8,104.8,2549899999.0
2008-05-07 05:00:00,104.8,104.83,104.8,104.83,2139600023.0
2008-05-07 05:05:00,104.825,104.84,104.81,104.81,874999999.0
2008-05-07 05:10:00,104.81,104.82,104.8,104.81,1399499999.0
2008-05-07 05:15:00,104.81,104.81,104.76,104.77,1625799992.0
2008-05-07 05:20:00,104.77,104.77,104.735,104.75,2394500012.0
2008-05-07 05:25:00,104.75,104.76,104.73,104.75,2414400020.0
2008-05-07 05:30:00,104.76,104.76,104.74,104.74,2668699984.0
2008-05-07 05:35:00,104.74,104.78,104.74,104.78,1495200005.0
2008-05-07 05:40:00,104.78,104.79,104.76,104.78,1691100005.0
2008-05-07 05:45:00,104.78,104.8,104.76,104.76,2107499997.0
2008-05-07 05:50:00,104.76,104.76,104.65,104.69,5324300005.0
2008-05-07 05:55:00,104.695,104.74,104.69,104.715,2465900014.0
2008-05-07 06:00:00,104.72,104.735,104.72,104.73,1430100015.0
2008-05-07 06:05:00,104.73,104.75,104.71,104.74,1778400034.0
2008-05-07 06:10:00,104.74,104.75,104.73,104.75,2100700011.0
2008-05-07 06:15:00,104.75,104.75,104.68,104.68,3098100011.0
2008-05-07 06:20:00,104.68,104.69,104.66,104.68,2595599991.0
2008-05-07 06:25:00,104.68,104.71,104.67,104.7,2551400033.0
2008-05-07 06:30:00,104.7,104.72,104.695,104.71,1249900000.0
2008-05-07 06:35:00,104.71,104.73,104.69,104.71,1406499997.0
2008-05-07 06:40:00,104.71,104.72,104.71,104.71,1312299995.0
2008-05-07 06:45:00,104.71,104.78,104.71,104.75,737000002.0
2008-05-07 06:50:00,104.75,104.76,104.75,104.76,1135400001.0
2008-05-07 06:55:00,104.76,104.78,104.75,104.78,956500002.0
2008-05-07 07:00:00,104.78,104.78,104.725,104.73,1127199998.0
2008-05-07 07:05:00,104.73,104.75,104.73,104.74,1507000007.0
2008-05-07 07:10:00,104.74,104.77,104.73,104.76,2013699999.0
2008-05-07 07:15:00,104.76,104.79,104.75,104.78,2142699998.0
2008-05-07 07:20:00,104.785,104.79,104.76,104.78,1660899996.0
2008-05-07 07:25:00,104.78,104.81,104.78,104.79,1436700002.0
2008-05-07 07:30:00,104.79,104.79,104.74,104.75,2019900003.0
2008-05-07 07:35:00,104.75,104.8,104.75,104.8,1519599998.0
2008-05-07 07:40:00,104.8,104.84,104.775,104.785,2132200000.0
2008-05-07 07:45:00,104.79,104.84,104.785,104.84,1492800001.0
2008-05-07 07:50:00,104.85,104.89,104.835,104.85,1660999997.0
2008-05-07 07:55:00,104.85,104.905,104.85,104.89,2140100001.0
2008-05-07 08:00:00,104.89,104.94,104.885,104.93,4308400016.0
2008-05-07 08:05:00,104.93,105.005,104.92,104.995,3781700007.0
2008-05-07 08:10:00,105.0,105.0,104.95,104.96,4683000011.0
2008-05-07 08:15:00,104.96,104.97,104.93,104.96,5256299990.0
2008-05-07 08:20:00,104.96,105.08,104.94,105.03,6326200000.0
2008-05-07 08:25:00,105.03,105.13,105.03,105.07,5078350003.0
2008-05-07 08:30:00,105.065,105.12,105.035,105.09,337805868.0
2008-05-07 08:35:00,105.09,105.09,105.035,105.06,224100000.0
2008-05-07 08:40:00,105.06,105.07,104.99,105.03,1387100000.0
2008-05-07 08:45:00,105.03,105.06,105.02,105.04,278700000.0
2008-05-07 08:50:00,105.035,105.055,105.01,105.02,217500000.0
2008-05-07 08:55:00,105.02,105.025,104.905,104.98,1045100000.0
2008-05-07 09:00:00,104.98,105.01,104.95,104.99,627900000.0
2008-05-07 09:05:00,104.99,105.05,104.98,105.04,459200000.0
2008-05-07 09:10:00,105.04,105.07,104.99,105.005,336800000.0
2008-05-07 09:15:00,105.0,105.035,104.975,104.98,160000000.0
2008-05-07 09:20:00,104.97,105.035,104.965,105.03,267700000.0
2008-05-07 09:25:00,105.03,105.04,104.97,105.02,224800000.0
2008-05-07 09:30:00,105.015,105.02,104.98,105.0,108300000.0
2008-05-07 09:35:00,105.005,105.01,104.905,104.975,1021600000.0
2008-05-07 09:40:00,104.975,104.995,104.955,104.965,745800000.0
2008-05-07 09:45:00,104.965,104.995,104.955,104.985,1153000000.0
2008-05-07 09:50:00,104.985,105.055,104.985,105.035,138500000.0
2008-05-07 09:55:00,105.035,105.045,105.03,105.03,76000000.0
2008-05-07 10:00:00,105.03,105.225,105.03,105.155,245100000.0
2008-05-07 10:05:00,105.15,105.16,105.13,105.135,108300000.0
2008-05-07 10:10:00,105.14,105.15,105.105,105.125,143300000.0
2008-05-07 10:15:00,105.13,105.21,105.105,105.205,425700000.0
2008-05-07 10:20:00,105.22,105.26,105.195,105.195,220700000.0
2008-05-07 10:25:00,105.195,105.225,105.18,105.225,186000000.0
2008-05-07 10:30:00,105.225,105.225,105.15,105.16,131300000.0
2008-05-07 10:35:00,105.16,105.18,105.13,105.155,194500000.0
2008-05-07 10:40:00,105.16,105.185,105.155,105.185,102900000.0
2008-05-07 10:45:00,105.19,105.28,105.185,105.27,70600000.0
2008-05-07 10:50:00,105.275,105.28,105.175,105.235,149200000.0
2008-05-07 10:55:00,105.24,105.26,105.19,105.225,117300000.0
2008-05-07 11:00:00,105.22,105.32,105.2,105.315,208500001.0
2008-05-07 11:05:00,105.31,105.315,105.24,105.29,91200000.0
2008-05-07 11:10:00,105.3,105.34,105.23,105.275,281100000.0
2008-05-07 11:15:00,105.27,105.29,105.23,105.28,161900000.0
2008-05-07 11:20:00,105.28,105.315,105.27,105.3,163200000.0
2008-05-07 11:25:00,105.295,105.325,105.28,105.29,87600000.0
2008-05-07 11:30:00,105.29,105.29,105.25,105.26,63500000.0
2008-05-07 11:35:00,105.26,105.3,105.25,105.29,71900000.0
2008-05-07 11:40:00,105.29,105.3,105.2,105.21,447999999.0
2008-05-07 11:45:00,105.21,105.235,105.18,105.23,80100000.0
2008-05-07 11:50:00,105.225,105.24,105.22,105.23,34900000.0
2008-05-07 11:55:00,105.225,105.25,105.18,105.19,64500000.0
2008-05-07 12:00:00,105.195,105.42,105.195,105.38,1650999998.0
2008-05-07 12:05:00,105.39,105.42,105.36,105.42,7006900008.0
2008-05-07 12:10:00,105.42,105.46,105.405,105.44,3117200003.0
2008-05-07 12:15:00,105.44,105.45,105.4,105.41,3001999999.0
2008-05-07 12:20:00,105.41,105.43,105.39,105.41,3636200002.0
2008-05-07 12:25:00,105.405,105.44,105.35,105.37,5354999992.0
2008-05-07 12:30:00,105.37,105.405,105.35,105.37,4163500001.0
2008-05-07 12:35:00,105.37,105.38,105.34,105.34,4214899979.0
2008-05-07 12:40:00,105.33,105.36,105.29,105.33,4750899993.0
2008-05-07 12:45:00,105.33,105.36,105.33,105.33,3026299999.0
2008-05-07 12:50:00,105.33,105.38,105.32,105.33,4253999998.0
2008-05-07 12:55:00,105.33,105.36,105.32,105.36,1781800000.0
2008-05-07 13:00:00,105.36,105.39,105.34,105.37,4250000001.0
2008-05-07 13:05:00,105.37,105.38,105.31,105.33,2265000003.0
2008-05-07 13:10:00,105.32,105.33,105.29,105.3,2704899998.0
2008-05-07 13:15:00,105.3,105.33,105.29,105.33,1091200002.0
2008-05-07 13:20:00,105.33,105.34,105.25,105.255,184000000.0
2008-05-07 13:25:00,105.255,105.31,105.255,105.3,212400000.0
2008-05-07 13:30:00,105.31,105.345,105.3,105.34,242100000.0
2008-05-07 13:35:00,105.34,105.345,105.315,105.33,155100000.0
2008-05-07 13:40:00,105.325,105.38,105.32,105.355,204557112.0
2008-05-07 13:45:00,105.35,105.37,105.32,105.32,126000000.0
2008-05-07 13:50:00,105.325,105.33,105.3,105.3,129400000.0
2008-05-07 13:55:00,105.305,105.35,105.28,105.315,203200000.0
2008-05-07 14:00:00,105.32,105.34,105.315,105.335,126100000.0
2008-05-07 14:05:00,105.335,105.35,105.305,105.33,241800000.0
2008-05-07 14:10:00,105.325,105.35,105.315,105.34,213200000.0
2008-05-07 14:15:00,105.34,105.34,105.2,105.21,402150000.0
2008-05-07 14:20:00,105.21,105.26,105.205,105.23,346400000.0
2008-05-07 14:25:00,105.24,105.31,105.23,105.25,308900000.0
2008-05-07 14:30:00,105.25,105.48,105.25,105.47,548100000.0
2008-05-07 14:35:00,105.47,105.495,105.42,105.455,488700000.0
2008-05-07 14:40:00,105.455,105.525,105.435,105.52,493900000.0
2008-05-07 14:45:00,105.52,105.58,105.51,105.565,446400000.0
2008-05-07 14:50:00,105.565,105.57,105.525,105.54,825199999.0
2008-05-07 14:55:00,105.535,105.545,105.52,105.53,175300000.0
2008-05-07 15:00:00,105.53,105.56,105.51,105.51,303100000.0
2008-05-07 15:05:00,105.515,105.56,105.47,105.48,3054899995.0
2008-05-07 15:10:00,105.48,105.53,105.45,105.48,7716799990.0
2008-05-07 15:15:00,105.48,105.5,105.45,105.45,5907099992.0
2008-05-07 15:20:00,105.45,105.45,105.4,105.43,3375300009.0
2008-05-07 15:25:00,105.43,105.46,105.43,105.44,5233700017.0
2008-05-07 15:30:00,105.45,105.46,105.36,105.43,8649700008.0
2008-05-07 15:35:00,105.435,105.46,105.34,105.365,271800000.0
2008-05-07 15:40:00,105.37,105.39,105.26,105.335,198100000.0
2008-05-07 15:45:00,105.335,105.365,105.295,105.345,82500000.0
2008-05-07 15:50:00,105.345,105.365,105.33,105.35,61200000.0
2008-05-07 15:55:00,105.345,105.35,105.28,105.28,170500001.0
2008-05-07 16:00:00,105.28,105.38,105.225,105.36,789100001.0
2008-05-07 16:05:00,105.355,105.38,105.27,105.27,458499999.0
2008-05-07 16:10:00,105.27,105.35,105.27,105.33,138500000.0
2008-05-07 16:15:00,105.33,105.365,105.26,105.34,307299999.0
2008-05-07 16:20:00,105.34,105.4,105.32,105.34,164100000.0
2008-05-07 16:25:00,105.345,105.4,105.29,105.37,128500000.0
2008-05-07 16:30:00,105.365,105.47,105.365,105.44,310000000.0
2008-05-07 16:35:00,105.435,105.445,105.375,105.435,204300000.0
2008-05-07 16:40:00,105.43,105.495,105.4,105.46,176600000.0
2008-05-07 16:45:00,105.455,105.48,105.4,105.42,151200000.0
2008-05-07 16:50:00,105.42,105.43,105.335,105.37,157900000.0
2008-05-07 16:55:00,105.37,105.4,105.31,105.34,423800000.0
2008-05-07 17:00:00,105.345,105.37,105.295,105.315,271100001.0
2008-05-07 17:05:00,105.315,105.32,105.245,105.31,569600000.0
2008-05-07 17:10:00,105.31,105.34,105.27,105.31,225000000.0
2008-05-07 17:15:00,105.305,105.31,105.26,105.3,146500000.0
2008-05-07 17:20:00,105.3,105.315,105.285,105.31,82500000.0
2008-05-07 17:25:00,105.31,105.34,105.3,105.32,133800000.0
2008-05-07 17:30:00,105.32,105.345,105.28,105.315,92200000.0
2008-05-07 17:35:00,105.32,105.32,105.26,105.31,200000000.0
2008-05-07 17:40:00,105.31,105.325,105.29,105.31,261099999.0
2008-05-07 17:45:00,105.305,105.4,105.3,105.39,87900000.0
2008-05-07 17:50:00,105.39,105.395,105.235,105.235,190400000.0
2008-05-07 17:55:00,105.235,105.3,105.235,105.28,259100000.0
2008-05-07 18:00:00,105.285,105.305,105.255,105.285,36300000.0
2008-05-07 18:05:00,105.29,105.315,105.275,105.275,36400000.0
2008-05-07 18:10:00,105.28,105.3,105.23,105.235,98800000.0
2008-05-07 18:15:00,105.24,105.29,105.23,105.29,56599999.0
2008-05-07 18:20:00,105.285,105.3,105.28,105.285,40700000.0
2008-05-07 18:25:00,105.29,105.29,105.24,105.245,26900000.0
2008-05-07 18:30:00,105.25,105.3,105.225,105.29,62200000.0
2008-05-07 18:35:00,105.3,105.32,105.28,105.3,148200000.0
2008-05-07 18:40:00,105.3,105.3,105.265,105.27,53100000.0
2008-05-07 18:45:00,105.265,105.3,105.23,105.27,74600000.0
2008-05-07 18:50:00,105.27,105.295,105.25,105.28,54200000.0
2008-05-07 18:55:00,105.28,105.295,105.235,105.24,79500000.0
2008-05-07 19:00:00,105.24,105.28,105.22,105.265,444599999.0
2008-05-07 19:05:00,105.27,105.28,105.16,105.165,170500000.0
2008-05-07 19:10:00,105.16,105.165,105.12,105.14,73600000.0
2008-05-07 19:15:00,105.145,105.205,105.14,105.18,245400000.0
2008-05-07 19:20:00,105.18,105.215,105.175,105.195,159400000.0
2008-05-07 19:25:00,105.2,105.26,105.195,105.215,286999999.0
2008-05-07 19:30:00,105.22,105.22,105.21,105.22,13400000.0
2008-05-07 19:35:00,105.22,105.22,105.15,105.16,64500000.0
2008-05-07 19:40:00,105.155,105.17,105.09,105.11,70400000.0
2008-05-07 19:45:00,105.11,105.16,105.11,105.14,61800000.0
2008-05-07 19:50:00,105.15,105.15,105.06,105.075,61400000.0
2008-05-07 19:55:00,105.065,105.08,105.03,105.07,197000000.0
2008-05-07 20:00:00,105.06,105.09,105.04,105.05,123700000.0
2008-05-07 20:05:00,105.05,105.065,105.03,105.04,113100000.0
2008-05-07 20:10:00,105.03,105.045,104.965,104.995,182700000.0
2008-05-07 20:15:00,104.99,105.005,104.945,104.965,498200000.0
2008-05-07 20:20:00,104.97,104.99,104.91,104.91,1808700001.0
2008-05-07 20:25:00,104.91,104.93,104.84,104.84,5423199998.0
2008-05-07 20:30:00,104.83,104.86,104.74,104.83,5784199999.0
2008-05-07 20:35:00,104.83,104.85,104.77,104.84,5231000008.0
2008-05-07 20:40:00,104.84,104.89,104.84,104.86,7540800013.0
2008-05-07 20:45:00,104.86,104.86,104.78,104.83,7787499972.0
2008-05-07 20:50:00,104.83,104.89,104.82,104.88,6833999965.0
2008-05-07 20:55:00,104.88,104.89,104.82,104.86,4103599994.0
2008-05-07 21:00:00,104.86,104.88,104.81,104.88,1144199999.0
2008-05-07 21:05:00,104.88,104.88,104.81,104.825,660400000.0
2008-05-07 21:10:00,104.83,104.88,104.81,104.865,657400000.0
2008-05-07 21:15:00,104.865,104.9,104.86,104.88,304700000.0
2008-05-07 21:20:00,104.88,104.915,104.845,104.845,557000000.0
2008-05-07 21:25:00,104.84,104.84,104.77,104.775,2741700001.0
2008-05-07 21:30:00,104.78,104.795,104.73,104.74,1463100004.0
2008-05-07 21:35:00,104.74,104.76,104.705,104.71,1424400002.0
2008-05-07 21:40:00,104.71,104.725,104.68,104.705,848800000.0
2008-05-07 21:45:00,104.71,104.755,104.71,104.745,914100000.0
2008-05-07 21:50:00,104.745,104.77,104.725,104.74,1047570002.0
2008-05-07 21:55:00,104.74,104.76,104.735,104.755,669000000.0
2008-05-07 22:00:00,104.76,104.765,104.74,104.75,463700000.0
2008-05-07 22:05:00,104.75,104.76,104.67,104.72,1568700000.0
2008-05-07 22:10:00,104.72,104.72,104.67,104.705,1258699999.0
2008-05-07 22:15:00,104.705,104.71,104.65,104.685,649960002.0
2008-05-07 22:20:00,104.69,104.735,104.67,104.67,341000000.0
2008-05-07 22:25:00,104.67,104.685,104.6,104.675,1339500000.0
2008-05-07 22:30:00,104.68,104.705,104.65,104.655,2545000006.0
2008-05-07 22:35:00,104.655,104.67,104.645,104.66,1391200005.0
2008-05-07 22:40:00,104.66,104.69,104.66,104.685,662699996.0
2008-05-07 22:45:00,104.69,104.71,104.675,104.69,550400000.0
2008-05-07 22:50:00,104.695,104.74,104.69,104.72,2217000002.0
2008-05-07 22:55:00,104.72,104.73,104.7,104.72,1855799998.0
2008-05-07 23:00:00,104.67,104.73,104.6,104.62,511100000.0
2008-05-07 23:05:00,104.62,104.655,104.57,104.6,1368499997.0
2008-05-07 23:10:00,104.6,104.635,104.575,104.62,1719299997.0
2008-05-07 23:15:00,104.62,104.64,104.6,104.625,602599999.0
2008-05-07 23:20:00,104.625,104.64,104.62,104.64,875799991.0
2008-05-07 23:25:00,104.645,104.68,104.64,104.66,1037999998.0
2008-05-07 23:30:00,104.65,104.67,104.65,104.67,609000000.0
2008-05-07 23:35:00,104.67,104.72,104.66,104.71,1523300001.0
2008-05-07 23:40:00,104.71,104.73,104.67,104.73,1552200006.0
2008-05-07 23:45:00,104.72,104.76,104.72,104.73,2249800007.0
2008-05-07 23:50:00,104.74,104.74,104.655,104.68,1046899999.0
2008-05-07 23:55:00,104.68,104.68,104.62,104.66,1727099994.0
2008-05-08 00:00:00,104.66,104.66,104.64,104.64,1308199997.0
2008-05-08 00:05:00,104.64,104.69,104.63,104.66,2962199998.0
2008-05-08 00:10:00,104.66,104.66,104.63,104.63,4478399996.0
2008-05-08 00:15:00,104.63,104.67,104.62,104.67,3181900002.0
2008-05-08 00:20:00,104.67,104.73,104.66,104.68,3292899998.0
2008-05-08 00:25:00,104.68,104.7,104.67,104.7,2881000003.0
2008-05-08 00:30:00,104.7,104.72,104.69,104.72,3637999976.0
2008-05-08 00:35:00,104.72,104.72,104.7,104.71,1646300010.0
2008-05-08 00:40:00,104.71,104.76,104.71,104.72,2563199997.0
2008-05-08 00:45:00,104.72,104.78,104.71,104.77,4137100006.0
2008-05-08 00:50:00,104.77,104.78,104.75,104.75,4505800005.0
2008-05-08 00:55:00,104.75,104.79,104.74,104.78,4527500030.0
2008-05-08 01:00:00,104.78,104.84,104.77,104.82,4451600001.0
2008-05-08 01:05:00,104.815,104.82,104.78,104.79,3816500001.0
2008-05-08 01:10:00,104.79,104.83,104.78,104.83,2133800002.0
2008-05-08 01:15:00,104.83,104.85,104.82,104.83,3681999993.0
2008-05-08 01:20:00,104.84,104.9,104.84,104.89,5546099989.0
2008-05-08 01:25:00,104.88,104.9,104.86,104.87,4825100020.0
2008-05-08 01:30:00,104.87,104.89,104.86,104.88,2691900004.0
2008-05-08 01:35:00,104.88,104.88,104.8,104.83,5866199995.0
2008-05-08 01:40:00,104.83,104.84,104.8,104.83,5233000003.0
2008-05-08 01:45:00,104.83,104.89,104.82,104.88,3104899996.0
2008-05-08 01:50:00,104.88,104.95,104.87,104.91,8530549989.0
2008-05-08 01:55:00,104.91,104.92,104.89,104.895,6746899964.0
2008-05-08 02:00:00,104.895,104.92,104.84,104.86,5449700016.0
2008-05-08 02:05:00,104.86,104.875,104.81,104.85,2682700004.0
2008-05-08 02:10:00,104.85,104.89,104.84,104.84,2258400001.0
2008-05-08 02:15:00,104.84,104.855,104.83,104.855,3119599994.0
2008-05-08 02:20:00,104.86,104.86,104.83,104.84,2095799999.0
2008-05-08 02:25:00,104.84,104.84,104.745,104.775,4021899993.0
2008-05-08 02:30:00,104.775,104.785,104.73,104.77,2991300000.0
2008-05-08 02:35:00,104.77,104.81,104.75,104.8,3058800001.0
2008-05-08 02:40:00,104.8,104.8,104.77,104.78,3183700010.0
2008-05-08 02:45:00,104.78,104.8,104.77,104.8,3571999982.0
2008-05-08 02:50:00,104.8,104.83,104.79,104.815,4798600015.0
2008-05-08 02:55:00,104.815,104.83,104.79,104.8,4646100013.0
2008-05-08 03:00:00,104.8,104.835,104.79,104.82,3290099978.0
2008-05-08 03:05:00,104.82,104.83,104.78,104.8,2652499993.0
2008-05-08 03:10:00,104.8,104.81,104.77,104.805,3479999997.0
2008-05-08 03:15:00,104.81,104.84,104.81,104.83,2965550004.0
2008-05-08 03:20:00,104.83,104.83,104.78,104.79,2174399998.0
2008-05-08 03:25:00,104.79,104.82,104.78,104.795,2313999999.0
2008-05-08 03:30:00,104.795,104.835,104.74,104.745,2544149994.0
2008-05-08 03:35:00,104.745,104.765,104.735,104.75,1302799993.0
2008-05-08 03:40:00,104.75,104.76,104.74,104.74,1670499998.0
2008-05-08 03:45:00,104.74,104.74,104.7,104.71,3365100010.0
2008-05-08 03:50:00,104.71,104.8,104.71,104.77,4384150000.0
2008-05-08 03:55:00,104.76,104.81,104.73,104.77,3833600007.0
2008-05-08 04:00:00,104.77,104.81,104.73,104.75,5360699997.0
2008-05-08 04:05:00,104.75,104.76,104.73,104.75,2679600004.0
2008-05-08 04:10:00,104.75,104.75,104.65,104.68,2721800002.0
2008-05-08 04:15:00,104.67,104.68,104.61,104.66,5978000009.0
2008-05-08 04:20:00,104.65,104.65,104.575,104.59,5166200013.0
2008-05-08 04:25:00,104.59,104.6,104.43,104.44,8053450011.0
2008-05-08 04:30:00,104.44,104.47,104.28,104.4,8818500031.0
2008-05-08 04:35:00,104.405,104.45,104.38,104.4,7597499969.0
2008-05-08 04:40:00,104.4,104.4,104.37,104.39,4768699984.0
2008-05-08 04:45:00,104.39,104.39,104.19,104.2,6006939991.0
2008-05-08 04:50:00,104.2,104.27,104.175,104.22,7213180005.0
2008-05-08 04:55:00,104.22,104.28,104.22,104.27,3310200000.0
2008-05-08 05:00:00,104.27,104.33,104.27,104.3,4105900015.0
2008-05-08 05:05:00,104.3,104.34,104.26,104.34,2565719990.0
2008-05-08 05:10:00,104.34,104.38,104.34,104.37,2828199999.0
2008-05-08 05:15:00,104.37,104.38,104.355,104.375,1932450004.0
2008-05-08 05:20:00,104.375,104.375,104.34,104.35,959499999.0
2008-05-08 05:25:00,104.35,104.36,104.34,104.35,1927599996.0
2008-05-08 05:30:00,104.35,104.365,104.33,104.34,2216600001.0
2008-05-08 05:35:00,104.34,104.36,104.3,104.31,2568700000.0
2008-05-08 05:40:00,104.31,104.325,104.29,104.3,3478200011.0
2008-05-08 05:45:00,104.3,104.33,104.3,104.31,1906800005.0
2008-05-08 05:50:00,104.31,104.31,104.295,104.3,793399996.0
2008-05-08 05:55:00,104.305,104.35,104.3,104.335,2012000000.0
2008-05-08 06:00:00,104.34,104.34,104.295,104.31,1210699998.0
2008-05-08 06:05:00,104.31,104.33,104.3,104.32,1900999998.0
2008-05-08 06:10:00,104.32,104.34,104.31,104.34,752999997.0
2008-05-08 06:15:00,104.34,104.35,104.33,104.34,3474899996.0
2008-05-08 06:20:00,104.34,104.43,104.34,104.43,2665400013.0
2008-05-08 06:25:00,104.43,104.45,104.42,104.42,1856600000.0
2008-05-08 06:30:00,104.42,104.42,104.38,104.395,2326299997.0
2008-05-08 06:35:00,104.395,104.43,104.39,104.41,1711500006.0
2008-05-08 06:40:00,104.41,104.425,104.395,104.4,978200004.0
2008-05-08 06:45:00,104.4,104.415,104.39,104.4,1362799999.0
2008-05-08 06:50:00,104.405,104.41,104.38,104.39,1658499996.0
2008-05-08 06:55:00,104.39,104.405,104.33,104.34,2425800008.0
2008-05-08 07:00:00,104.34,104.39,104.32,104.38,2811300013.0
2008-05-08 07:05:00,104.38,104.415,104.375,104.38,3210240005.0
2008-05-08 07:10:00,104.38,104.42,104.38,104.42,2280299994.0
2008-05-08 07:15:00,104.42,104.425,104.4,104.41,3498500005.0
2008-05-08 07:20:00,104.41,104.41,104.36,104.37,4671599980.0
2008-05-08 07:25:00,104.37,104.38,104.32,104.37,3682999999.0
2008-05-08 07:30:00,104.37,104.4,104.35,104.38,1845599999.0
2008-05-08 07:35:00,104.38,104.4,104.35,104.39,2280500009.0
2008-05-08 07:40:00,104.39,104.41,104.39,104.4,1634400005.0
2008-05-08 07:45:00,104.4,104.4,104.34,104.38,3455199994.0
2008-05-08 07:50:00,104.38,104.41,104.37,104.385,2494700011.0
2008-05-08 07:55:00,104.385,104.455,104.35,104.445,1417200004.0
2008-05-08 08:00:00,104.44,104.46,104.41,104.43,2371500004.0
2008-05-08 08:05:00,104.43,104.5,104.415,104.47,3332900002.0
2008-05-08 08:10:00,104.47,104.54,104.46,104.5,4296800003.0
2008-05-08 08:15:00,104.5,104.51,104.45,104.47,4756600002.0
2008-05-08 08:20:00,104.47,104.52,104.43,104.485,4827300029.0
2008-05-08 08:25:00,104.48,104.49,104.42,104.46,289100000.0
2008-05-08 08:30:00,104.46,104.48,104.32,104.355,382400000.0
2008-05-08 08:35:00,104.355,104.355,104.045,104.1,678180958.0
2008-05-08 08:40:00,104.1,104.12,103.955,104.075,1150109824.0
2008-05-08 08:45:00,104.075,104.125,104.02,104.05,1551000000.0
2008-05-08 08:50:00,104.045,104.13,104.045,104.09,916400000.0
2008-05-08 08:55:00,104.09,104.17,104.075,104.16,208900000.0
2008-05-08 09:00:00,104.16,104.255,104.135,104.23,269799999.0
2008-05-08 09:05:00,104.24,104.305,104.15,104.175,735900000.0
2008-05-08 09:10:00,104.175,104.27,104.175,104.205,657900000.0
2008-05-08 09:15:00,104.205,104.215,104.14,104.215,455800000.0
2008-05-08 09:20:00,104.215,104.225,104.195,104.205,149000000.0
2008-05-08 09:25:00,104.205,104.205,104.135,104.14,434500000.0
2008-05-08 09:30:00,104.135,104.135,104.06,104.08,1670000001.0
2008-05-08 09:35:00,104.08,104.085,103.955,103.99,3989728772.0
2008-05-08 09:40:00,103.99,104.04,103.77,103.77,6914099991.0
2008-05-08 09:45:00,103.77,103.78,103.655,103.77,6406500011.0
2008-05-08 09:50:00,103.75,103.825,103.75,103.81,4559599995.0
2008-05-08 09:55:00,103.81,103.83,103.78,103.79,2922899993.0
2008-05-08 10:00:00,103.79,103.865,103.79,103.85,6314400005.0
2008-05-08 10:05:00,103.86,103.91,103.85,103.9,5003699996.0
2008-05-08 10:10:00,103.9,103.92,103.83,103.84,6701399986.0
2008-05-08 10:15:00,103.84,103.85,103.76,103.765,3632699991.0
2008-05-08 10:20:00,103.77,103.85,103.75,103.84,5606199993.0
2008-05-08 10:25:00,103.84,103.93,103.83,103.88,7045399998.0
2008-05-08 10:30:00,103.88,103.91,103.84,103.895,5202399985.0
2008-05-08 10:35:00,103.89,103.92,103.87,103.88,5099249992.0
2008-05-08 10:40:00,103.87,103.89,103.81,103.83,5421349995.0
2008-05-08 10:45:00,103.83,103.88,103.81,103.83,4385800001.0
2008-05-08 10:50:00,103.83,103.92,103.83,103.91,3687000000.0
2008-05-08 10:55:00,103.91,103.95,103.9,103.95,2113599992.0
2008-05-08 11:00:00,103.94,103.95,103.9,103.91,4295799980.0
2008-05-08 11:05:00,103.91,103.96,103.9,103.95,5334399979.0
2008-05-08 11:10:00,103.95,103.98,103.94,103.98,2703234845.0
2008-05-08 11:15:00,103.98,103.99,103.95,103.97,4851103579.0
2008-05-08 11:20:00,103.97,103.98,103.94,103.94,4985099968.0
2008-05-08 11:25:00,103.94,103.97,103.93,103.955,4128499994.0
2008-05-08 11:30:00,103.955,104.1,103.95,104.1,7234199977.0
2008-05-08 11:35:00,104.1,104.14,104.07,104.08,5168099995.0
2008-05-08 11:40:00,104.08,104.11,104.07,104.08,3665900002.0
2008-05-08 11:45:00,104.08,104.11,104.06,104.11,3513400004.0
2008-05-08 11:50:00,104.11,104.12,104.07,104.07,4685200009.0
2008-05-08 11:55:00,104.07,104.12,104.01,104.12,4019199999.0
2008-05-08 12:00:00,104.13,104.14,104.07,104.11,2940800000.0
2008-05-08 12:05:00,104.11,104.14,104.08,104.13,3262299996.0
2008-05-08 12:10:00,104.12,104.12,104.08,104.09,4142899993.0
2008-05-08 12:15:00,104.09,104.11,104.09,104.1,1906900001.0
2008-05-08 12:20:00,104.1,104.17,104.09,104.14,6067899975.0
2008-05-08 12:25:00,104.14,104.18,104.13,104.16,4868800007.0
2008-05-08 12:30:00,104.16,104.16,104.13,104.14,4117400007.0
2008-05-08 12:35:00,104.14,104.16,104.13,104.14,3768300018.0
2008-05-08 12:40:00,104.14,104.145,104.11,104.13,3968599978.0
2008-05-08 12:45:00,104.13,104.195,104.115,104.175,168600000.0
2008-05-08 12:50:00,104.185,104.34,104.16,104.29,1880500001.0
2008-05-08 12:55:00,104.29,104.3,104.24,104.245,3971399984.0
2008-05-08 13:00:00,104.245,104.27,104.23,104.25,509900000.0
2008-05-08 13:05:00,104.25,104.31,104.215,104.28,612699999.0
2008-05-08 13:10:00,104.28,104.405,104.28,104.38,148020000.0
2008-05-08 13:15:00,104.38,104.39,104.32,104.38,2978420003.0
2008-05-08 13:20:00,104.38,104.42,104.34,104.41,6591136006.0
2008-05-08 13:25:00,104.41,104.41,104.35,104.375,3940799996.0
2008-05-08 13:30:00,104.38,104.38,104.28,104.31,7820299985.0
2008-05-08 13:35:00,104.33,104.34,104.26,104.29,7720899995.0
2008-05-08 13:40:00,104.29,104.3,104.22,104.25,6260899995.0
2008-05-08 13:45:00,104.25,104.37,104.22,104.27,5455500007.0
2008-05-08 13:50:00,104.26,104.27,104.16,104.16,6306899994.0
2008-05-08 13:55:00,104.16,104.17,104.06,104.12,6053499990.0
2008-05-08 14:00:00,104.11,104.2,104.11,104.2,7172100007.0
2008-05-08 14:05:00,104.21,104.28,104.19,104.26,8546000003.0
2008-05-08 14:10:00,104.27,104.37,104.27,104.34,8025550012.0
2008-05-08 14:15:00,104.34,104.39,104.32,104.33,6209099996.0
2008-05-08 14:20:00,104.33,104.33,104.28,104.32,6395299994.0
2008-05-08 14:25:00,104.33,104.36,104.28,104.32,7411399998.0
2008-05-08 14:30:00,104.32,104.4,104.28,104.38,8186399992.0
2008-05-08 14:35:00,104.385,104.44,104.295,104.33,9038400006.0
2008-05-08 14:40:00,104.32,104.35,104.02,104.12,9921799536.0
2008-05-08 14:45:00,104.13,104.145,104.0,104.09,5856620000.0
2008-05-08 14:50:00,104.09,104.09,103.96,104.03,2996300012.0
2008-05-08 14:55:00,104.03,104.03,103.89,103.98,4140179996.0
2008-05-08 15:00:00,103.975,104.03,103.97,104.02,5184039998.0
2008-05-08 15:05:00,104.02,104.04,103.94,103.965,3457620002.0
2008-05-08 15:10:00,103.965,104.01,103.9,103.99,4683459989.0
2008-05-08 15:15:00,103.99,104.005,103.925,103.96,3514219996.0
2008-05-08 15:20:00,103.96,103.97,103.92,103.97,4511940006.0
2008-05-08 15:25:00,103.97,103.98,103.88,103.895,5482539987.0
2008-05-08 15:30:00,103.9,103.96,103.79,103.79,5443719996.0
2008-05-08 15:35:00,103.79,103.835,103.73,103.77,6946020003.0
2008-05-08 15:40:00,103.77,103.89,103.76,103.85,6901940002.0
2008-05-08 15:45:00,103.85,103.92,103.8,103.915,7641699975.0
2008-05-08 15:50:00,103.92,103.94,103.89,103.93,7074259984.0
2008-05-08 15:55:00,103.93,103.945,103.875,103.92,6440539961.0
2008-05-08 16:00:00,103.92,103.93,103.86,103.87,6858489982.0
2008-05-08 16:05:00,103.88,103.92,103.84,103.89,10654499960.0
2008-05-08 16:10:00,103.89,103.92,103.85,103.885,2906599994.0
2008-05-08 16:15:00,103.885,103.91,103.78,103.8,973600000.0
2008-05-08 16:20:00,103.795,103.825,103.78,103.79,1065100001.0
2008-05-08 16:25:00,103.795,103.85,103.765,103.85,766100000.0
2008-05-08 16:30:00,103.85,103.855,103.77,103.77,583500000.0
2008-05-08 16:35:00,103.77,103.78,103.52,103.55,5392699998.0
2008-05-08 16:40:00,103.56,103.63,103.41,103.46,6956899999.0
2008-05-08 16:45:00,103.47,103.57,103.4,103.485,2287599997.0
2008-05-08 16:50:00,103.485,103.56,103.47,103.49,679000000.0
2008-05-08 16:55:00,103.49,103.62,103.49,103.61,555500000.0
2008-05-08 17:00:00,103.61,103.63,103.57,103.61,690000000.0
2008-05-08 17:05:00,103.61,103.75,103.605,103.745,1976400000.0
2008-05-08 17:10:00,103.74,103.75,103.67,103.71,2045800000.0
2008-05-08 17:15:00,103.71,103.72,103.64,103.665,667000000.0
2008-05-08 17:20:00,103.665,103.81,103.665,103.795,859800000.0
2008-05-08 17:25:00,103.795,103.885,103.78,103.86,988300000.0
2008-05-08 17:30:00,103.855,103.925,103.835,103.89,737600000.0
2008-05-08 17:35:00,103.89,103.92,103.845,103.86,740200000.0
2008-05-08 17:40:00,103.855,103.9,103.825,103.855,970800000.0
2008-05-08 17:45:00,103.855,103.865,103.81,103.855,562000000.0
2008-05-08 17:50:00,103.855,103.875,103.83,103.87,532600000.0
2008-05-08 17:55:00,103.87,103.88,103.84,103.88,489100000.0
2008-05-08 18:00:00,103.88,103.885,103.855,103.88,484400000.0
2008-05-08 18:05:00,103.88,103.89,103.87,103.88,261300000.0
2008-05-08 18:10:00,103.88,103.89,103.84,103.87,482100000.0
2008-05-08 18:15:00,103.87,103.87,103.8,103.82,459000000.0
2008-05-08 18:20:00,103.82,103.82,103.79,103.81,328100000.0
2008-05-08 18:25:00,103.81,103.84,103.81,103.835,310300000.0
2008-05-08 18:30:00,103.835,103.84,103.76,103.765,389600000.0
2008-05-08 18:35:00,103.765,103.765,103.675,103.705,589200000.0
2008-05-08 18:40:00,103.705,103.72,103.67,103.68,356700000.0
2008-05-08 18:45:00,103.68,103.775,103.67,103.775,412300000.0
2008-05-08 18:50:00,103.78,103.825,103.77,103.81,339200000.0
2008-05-08 18:55:00,103.81,103.85,103.79,103.845,460400000.0
2008-05-08 19:00:00,103.845,103.87,103.815,103.84,385100000.0
2008-05-08 19:05:00,103.84,103.885,103.84,103.845,219100000.0
2008-05-08 19:10:00,103.845,103.86,103.81,103.815,166400000.0
2008-05-08 19:15:00,103.815,103.82,103.75,103.76,209500000.0
2008-05-08 19:20:00,103.76,103.875,103.76,103.85,202300000.0
2008-05-08 19:25:00,103.85,103.93,103.84,103.915,310400000.0
2008-05-08 19:30:00,103.915,103.93,103.845,103.87,245100000.0
2008-05-08 19:35:00,103.87,103.88,103.78,103.79,187700000.0
2008-05-08 19:40:00,103.79,103.83,103.785,103.83,142700000.0
2008-05-08 19:45:00,103.83,103.84,103.8,103.84,164100000.0
2008-05-08 19:50:00,103.835,104.025,103.835,103.98,355600000.0
2008-05-08 19:55:00,103.985,104.005,103.945,103.965,211500000.0
2008-05-08 20:00:00,103.965,104.1,103.965,104.04,345000000.0
2008-05-08 20:05:00,104.04,104.06,103.97,104.0,357900000.0
2008-05-08 20:10:00,104.0,104.03,103.975,103.975,278700000.0
2008-05-08 20:15:00,103.98,103.99,103.9,103.91,212500000.0
2008-05-08 20:20:00,103.91,104.005,103.905,103.99,192600000.0
2008-05-08 20:25:00,103.985,104.01,103.94,103.98,230400000.0
2008-05-08 20:30:00,103.98,104.085,103.94,104.035,236300000.0
2008-05-08 20:35:00,104.04,104.08,104.03,104.07,187900000.0
2008-05-08 20:40:00,104.07,104.09,103.955,103.97,195200000.0
2008-05-08 20:45:00,103.97,104.025,103.955,104.005,132600000.0
2008-05-08 20:50:00,104.015,104.08,103.99,104.04,275500000.0
2008-05-08 20:55:00,104.04,104.06,103.98,104.015,235600000.0
2008-05-08 21:00:00,104.01,104.08,104.0,104.06,180700000.0
2008-05-08 21:05:00,104.06,104.065,104.02,104.03,130300000.0
2008-05-08 21:10:00,104.025,104.045,103.98,104.015,106600000.0
2008-05-08 21:15:00,104.01,104.02,103.94,103.945,152100000.0
2008-05-08 21:20:00,103.95,103.985,103.905,103.935,300900000.0
2008-05-08 21:25:00,103.935,103.95,103.915,103.93,172200000.0
2008-05-08 21:30:00,103.93,103.98,103.92,103.95,73800000.0
2008-05-08 21:35:00,103.95,103.98,103.94,103.97,74100000.0
2008-05-08 21:40:00,103.97,103.98,103.905,103.95,102500000.0
2008-05-08 21:45:00,103.95,103.96,103.9,103.91,122600000.0
2008-05-08 21:50:00,103.915,103.955,103.89,103.9,253300000.0
2008-05-08 21:55:00,103.905,103.95,103.89,103.91,123000000.0
2008-05-08 22:00:00,103.915,103.95,103.91,103.92,126900000.0
2008-05-08 22:05:00,103.915,103.925,103.785,103.8,200300000.0
2008-05-08 22:10:00,103.795,103.83,103.71,103.75,311100000.0
2008-05-08 22:15:00,103.76,103.79,103.74,103.75,90000000.0
2008-05-08 22:20:00,103.75,103.76,103.675,103.725,203500000.0
2008-05-08 22:25:00,103.72,103.785,103.69,103.7,63700000.0
2008-05-08 22:30:00,103.705,103.73,103.7,103.72,70099999.0
2008-05-08 22:35:00,103.72,103.77,103.685,103.695,125500000.0
2008-05-08 22:40:00,103.7,103.735,103.695,103.735,176200000.0
2008-05-08 22:45:00,103.73,103.75,103.68,103.69,421600002.0
2008-05-08 22:50:00,103.695,103.75,103.67,103.68,463400000.0
2008-05-08 22:55:00,103.685,103.74,103.685,103.71,577000000.0
2008-05-08 23:00:00,103.71,103.73,103.615,103.64,623599993.0
2008-05-08 23:05:00,103.64,103.7,103.62,103.635,1052200000.0
2008-05-08 23:10:00,103.635,103.68,103.62,103.67,299200000.0
2008-05-08 23:15:00,103.67,103.67,103.66,103.67,243000000.0
2008-05-08 23:20:00,103.68,103.72,103.665,103.71,1048099983.0
2008-05-08 23:25:00,103.715,103.76,103.715,103.76,987799986.0
2008-05-08 23:30:00,103.735,103.77,103.735,103.76,424999998.0
2008-05-08 23:35:00,103.76,103.76,103.73,103.76,343800000.0
2008-05-08 23:40:00,103.76,103.76,103.76,103.76,294300000.0
2008-05-08 23:45:00,103.76,103.76,103.735,103.745,197800000.0
2008-05-08 23:50:00,103.74,103.75,103.73,103.745,459499994.0
2008-05-08 23:55:00,103.74,103.76,103.72,103.75,438299998.0
2008-05-09 00:00:00,103.75,103.83,103.75,103.81,3150999996.0
2008-05-09 00:05:00,103.81,103.855,103.78,103.83,1504300002.0
2008-05-09 00:10:00,103.83,103.87,103.82,103.82,915700002.0
2008-05-09 00:15:00,103.825,103.86,103.82,103.83,726300000.0
2008-05-09 00:20:00,103.83,103.845,103.82,103.845,599900001.0
2008-05-09 00:25:00,103.85,103.86,103.83,103.85,1590400004.0
2008-05-09 00:30:00,103.85,103.85,103.81,103.82,867300001.0
2008-05-09 00:35:00,103.82,103.84,103.82,103.83,918600001.0
2008-05-09 00:40:00,103.83,103.88,103.82,103.87,872500001.0
2008-05-09 00:45:00,103.87,103.87,103.825,103.83,2008400004.0
2008-05-09 00:50:00,103.83,103.85,103.83,103.84,790799997.0
2008-05-09 00:55:00,103.84,103.89,103.83,103.88,958600002.0
2008-05-09 01:00:00,103.88,103.94,103.88,103.94,1822599997.0
2008-05-09 01:05:00,103.95,103.96,103.89,103.9,2823899999.0
2008-05-09 01:10:00,103.9,103.92,103.87,103.88,1492399997.0
2008-05-09 01:15:00,103.88,103.89,103.85,103.86,1407299999.0
2008-05-09 01:20:00,103.86,103.86,103.795,103.81,1859400002.0
2008-05-09 01:25:00,103.81,103.89,103.81,103.84,807700002.0
2008-05-09 01:30:00,103.84,103.885,103.84,103.85,1743800001.0
2008-05-09 01:35:00,103.86,103.87,103.82,103.83,2000099998.0
2008-05-09 01:40:00,103.83,103.86,103.82,103.84,1960000005.0
2008-05-09 01:45:00,103.84,103.84,103.78,103.805,2291000006.0
2008-05-09 01:50:00,103.8,103.83,103.79,103.83,2166100000.0
2008-05-09 01:55:00,103.83,103.87,103.83,103.84,2613000001.0
2008-05-09 02:00:00,103.84,103.85,103.75,103.76,4048199999.0
2008-05-09 02:05:00,103.76,103.79,103.68,103.69,5056499993.0
2008-05-09 02:10:00,103.69,103.71,103.65,103.67,4447200007.0
2008-05-09 02:15:00,103.67,103.69,103.66,103.67,4487099986.0
2008-05-09 02:20:00,103.67,103.71,103.67,103.7,4252400002.0
2008-05-09 02:25:00,103.71,103.73,103.7,103.72,4134300001.0
2008-05-09 02:30:00,103.72,103.75,103.72,103.73,2779600002.0
2008-05-09 02:35:00,103.73,103.78,103.72,103.72,4276499987.0
2008-05-09 02:40:00,103.72,103.77,103.72,103.77,2080800001.0
2008-05-09 02:45:00,103.77,103.85,103.76,103.84,2313000000.0
2008-05-09 02:50:00,103.84,103.85,103.78,103.79,3267999993.0
2008-05-09 02:55:00,103.785,103.785,103.71,103.73,5450300002.0
2008-05-09 03:00:00,103.73,103.74,103.68,103.69,5584500001.0
2008-05-09 03:05:00,103.69,103.72,103.655,103.7,4526599998.0
2008-05-09 03:10:00,103.7,103.73,103.7,103.73,3553600007.0
2008-05-09 03:15:00,103.73,103.78,103.73,103.75,5600600003.0
2008-05-09 03:20:00,103.75,103.75,103.68,103.69,3692500001.0
2008-05-09 03:25:00,103.69,103.69,103.575,103.58,8466000019.0
2008-05-09 03:30:00,103.58,103.6,103.53,103.55,7499799982.0
2008-05-09 03:35:00,103.55,103.61,103.5,103.52,4657999999.0
2008-05-09 03:40:00,103.52,103.59,103.52,103.54,6052300030.0
2008-05-09 03:45:00,103.54,103.59,103.53,103.58,4864199999.0
2008-05-09 03:50:00,103.58,103.64,103.58,103.62,5833300002.0
2008-05-09 03:55:00,103.62,103.67,103.62,103.65,5085499993.0
2008-05-09 04:00:00,103.65,103.65,103.62,103.62,3975300004.0
2008-05-09 04:05:00,103.625,103.63,103.59,103.59,3257700009.0
2008-05-09 04:10:00,103.59,103.6,103.58,103.6,3400800007.0
2008-05-09 04:15:00,103.6,103.655,103.6,103.65,2321700001.0
2008-05-09 04:20:00,103.65,103.68,103.65,103.65,1978700001.0
2008-05-09 04:25:00,103.65,103.65,103.575,103.6,3285000002.0
2008-05-09 04:30:00,103.6,103.61,103.57,103.6,3543800003.0
2008-05-09 04:35:00,103.6,103.64,103.59,103.62,2880700006.0
2008-05-09 04:40:00,103.62,103.62,103.6,103.61,2257399998.0
2008-05-09 04:45:00,103.61,103.62,103.59,103.62,1761999995.0
2008-05-09 04:50:00,103.625,103.64,103.62,103.63,2582900002.0
2008-05-09 04:55:00,103.63,103.64,103.61,103.61,1387200003.0
2008-05-09 05:00:00,103.61,103.62,103.6,103.61,2410999995.0
2008-05-09 05:05:00,103.61,103.62,103.61,103.61,1405299993.0
2008-05-09 05:10:00,103.61,103.64,103.61,103.635,2078499999.0
2008-05-09 05:15:00,103.635,103.64,103.63,103.63,722200006.0
2008-05-09 05:20:00,103.63,103.64,103.62,103.62,1519200008.0
2008-05-09 05:25:00,103.62,103.64,103.62,103.625,3477899986.0
2008-05-09 05:30:00,103.62,103.62,103.53,103.54,7362899985.0
2008-05-09 05:35:00,103.54,103.56,103.47,103.5,6904200017.0
2008-05-09 05:40:00,103.5,103.52,103.49,103.505,3282599995.0
2008-05-09 05:45:00,103.505,103.505,103.475,103.5,4447300017.0
2008-05-09 05:50:00,103.49,103.51,103.45,103.48,5216200004.0
2008-05-09 05:55:00,103.48,103.5,103.47,103.49,4249300009.0
2008-05-09 06:00:00,103.49,103.51,103.49,103.51,3134999998.0
2008-05-09 06:05:00,103.51,103.56,103.5,103.54,5878900005.0
2008-05-09 06:10:00,103.54,103.54,103.51,103.52,2583499990.0
2008-05-09 06:15:00,103.52,103.52,103.44,103.46,2703100008.0
2008-05-09 06:20:00,103.46,103.53,103.445,103.53,7834600009.0
2008-05-09 06:25:00,103.53,103.59,103.53,103.56,3599600000.0
2008-05-09 06:30:00,103.56,103.56,103.52,103.53,3590799999.0
2008-05-09 06:35:00,103.53,103.555,103.52,103.54,4966199991.0
2008-05-09 06:40:00,103.54,103.55,103.5,103.51,4119200001.0
2008-05-09 06:45:00,103.51,103.545,103.46,103.48,3855799986.0
2008-05-09 06:50:00,103.48,103.51,103.47,103.5,3335000000.0
2008-05-09 06:55:00,103.5,103.52,103.49,103.5,3402700016.0
2008-05-09 07:00:00,103.5,103.51,103.48,103.49,3537600007.0
2008-05-09 07:05:00,103.49,103.51,103.47,103.5,2442100001.0
2008-05-09 07:10:00,103.5,103.51,103.49,103.5,4166499993.0
2008-05-09 07:15:00,103.5,103.51,103.49,103.49,3639200005.0
2008-05-09 07:20:00,103.5,103.5,103.47,103.48,2725400003.0
2008-05-09 07:25:00,103.48,103.52,103.465,103.5,4291600000.0
2008-05-09 07:30:00,103.5,103.52,103.5,103.51,1249200003.0
2008-05-09 07:35:00,103.505,103.51,103.455,103.49,1781200005.0
2008-05-09 07:40:00,103.49,103.505,103.445,103.48,3246500004.0
2008-05-09 07:45:00,103.48,103.51,103.47,103.49,2500200004.0
2008-05-09 07:50:00,103.49,103.5,103.46,103.465,4072299998.0
2008-05-09 07:55:00,103.465,103.465,103.385,103.44,1167099998.0
2008-05-09 08:00:00,103.44,103.44,103.36,103.41,865500000.0
2008-05-09 08:05:00,103.41,103.42,103.32,103.325,1258336387.0
2008-05-09 08:10:00,103.325,103.34,103.275,103.28,1159539999.0
2008-05-09 08:15:00,103.285,103.34,103.28,103.31,851799999.0
2008-05-09 08:20:00,103.31,103.36,103.31,103.335,429400000.0
2008-05-09 08:25:00,103.34,103.35,103.23,103.255,849800000.0
2008-05-09 08:30:00,103.25,103.495,103.24,103.44,1173200000.0
2008-05-09 08:35:00,103.445,103.625,103.405,103.54,1197200000.0
2008-05-09 08:40:00,103.54,103.58,103.53,103.54,871100000.0
2008-05-09 08:45:00,103.55,103.55,103.445,103.5,1154200000.0
2008-05-09 08:50:00,103.5,103.525,103.45,103.455,639150000.0
2008-05-09 08:55:00,103.46,103.46,103.34,103.355,802100000.0
2008-05-09 09:00:00,103.355,103.37,103.32,103.35,539800000.0
2008-05-09 09:05:00,103.35,103.43,103.35,103.43,740699999.0
2008-05-09 09:10:00,103.43,103.44,103.37,103.375,396400000.0
2008-05-09 09:15:00,103.375,103.38,103.32,103.34,413200000.0
2008-05-09 09:20:00,103.34,103.34,103.255,103.3,818200000.0
2008-05-09 09:25:00,103.3,103.32,103.27,103.29,417500001.0
2008-05-09 09:30:00,103.29,103.29,103.07,103.085,1444750001.0
2008-05-09 09:35:00,103.085,103.14,103.055,103.09,1428700000.0
2008-05-09 09:40:00,103.095,103.11,103.0,103.035,1275400000.0
2008-05-09 09:45:00,103.035,103.14,103.03,103.13,2463900001.0
2008-05-09 09:50:00,103.13,103.185,103.1,103.1,848000000.0
2008-05-09 09:55:00,103.1,103.11,103.06,103.09,623000000.0
2008-05-09 10:00:00,103.09,103.1,103.06,103.065,460000000.0
2008-05-09 10:05:00,103.065,103.09,102.93,102.955,951799999.0
2008-05-09 10:10:00,102.955,103.07,102.955,103.065,1157300000.0
2008-05-09 10:15:00,103.065,103.12,103.0,103.09,978000000.0
2008-05-09 10:20:00,103.09,103.15,103.08,103.13,1074400000.0
2008-05-09 10:25:00,103.125,103.155,103.11,103.135,1006600000.0
2008-05-09 10:30:00,103.135,103.17,103.105,103.105,935600000.0
2008-05-09 10:35:00,103.105,103.105,103.005,103.02,1468300000.0
2008-05-09 10:40:00,103.025,103.11,103.025,103.075,924000000.0
2008-05-09 10:45:00,103.075,103.17,103.07,103.14,586700000.0
2008-05-09 10:50:00,103.145,103.145,103.065,103.09,470800000.0
2008-05-09 10:55:00,103.09,103.11,103.06,103.08,589600001.0
2008-05-09 11:00:00,103.08,103.115,103.06,103.08,692600000.0
2008-05-09 11:05:00,103.08,103.14,103.08,103.11,275300000.0
2008-05-09 11:10:00,103.11,103.15,103.09,103.105,203600000.0
2008-05-09 11:15:00,103.1,103.15,103.065,103.065,348900000.0
2008-05-09 11:20:00,103.065,103.09,103.05,103.06,365800000.0
2008-05-09 11:25:00,103.065,103.08,103.05,103.065,223200000.0
2008-05-09 11:30:00,103.065,103.075,103.0,103.025,369251305.0
2008-05-09 11:35:00,103.025,103.035,102.945,102.975,379000000.0
2008-05-09 11:40:00,102.975,102.975,102.825,102.84,901400000.0
2008-05-09 11:45:00,102.84,102.93,102.84,102.91,977600000.0
2008-05-09 11:50:00,102.91,102.97,102.905,102.96,1517600000.0
2008-05-09 11:55:00,102.96,103.025,102.945,103.005,510700000.0
2008-05-09 12:00:00,103.01,103.06,103.0,103.04,232200000.0
2008-05-09 12:05:00,103.04,103.07,103.0,103.05,381500000.0
2008-05-09 12:10:00,103.05,103.075,103.04,103.05,158500000.0
2008-05-09 12:15:00,103.045,103.07,102.96,102.96,163400000.0
2008-05-09 12:20:00,102.97,102.97,102.92,102.955,274600000.0
2008-05-09 12:25:00,102.955,103.015,102.93,102.94,279600000.0
2008-05-09 12:30:00,102.945,102.97,102.925,102.93,261100000.0
2008-05-09 12:35:00,102.93,102.93,102.88,102.89,423800000.0
2008-05-09 12:40:00,102.89,102.91,102.87,102.89,249800000.0
2008-05-09 12:45:00,102.89,102.97,102.88,102.945,538700000.0
2008-05-09 12:50:00,102.95,102.975,102.91,102.97,366600000.0
2008-05-09 12:55:00,102.97,103.01,102.95,103.01,208600000.0
2008-05-09 13:00:00,103.0,103.04,102.97,102.98,325300000.0
2008-05-09 13:05:00,102.98,102.99,102.92,102.94,293200000.0
2008-05-09 13:10:00,102.94,102.965,102.93,102.94,149200000.0
2008-05-09 13:15:00,102.94,102.95,102.9,102.94,421700000.0
2008-05-09 13:20:00,102.94,102.95,102.93,102.94,237300000.0
2008-05-09 13:25:00,102.94,102.955,102.83,102.85,1360950000.0
2008-05-09 13:30:00,102.85,102.85,102.77,102.82,747400000.0
2008-05-09 13:35:00,102.82,102.84,102.735,102.745,269500000.0
2008-05-09 13:40:00,102.75,102.79,102.75,102.775,161800000.0
2008-05-09 13:45:00,102.775,102.84,102.77,102.78,155700000.0
2008-05-09 13:50:00,102.775,102.86,102.76,102.86,197200000.0
2008-05-09 13:55:00,102.86,102.865,102.765,102.805,200200000.0
2008-05-09 14:00:00,102.81,102.815,102.77,102.785,268400000.0
2008-05-09 14:05:00,102.79,102.81,102.72,102.74,384000000.0
2008-05-09 14:10:00,102.74,102.76,102.73,102.73,288700000.0
2008-05-09 14:15:00,102.735,102.78,102.73,102.73,3847971998.0
2008-05-09 14:20:00,102.73,102.73,102.61,102.63,7596224213.0
2008-05-09 14:25:00,102.64,102.68,102.61,102.64,7625500013.0
2008-05-09 14:30:00,102.62,102.855,102.62,102.845,3441700015.0
2008-05-09 14:35:00,102.855,102.9,102.71,102.75,1697919997.0
2008-05-09 14:40:00,102.75,102.925,102.735,102.84,289140000.0
2008-05-09 14:45:00,102.84,102.85,102.725,102.8,806279999.0
2008-05-09 14:50:00,102.81,102.88,102.78,102.87,259980000.0
2008-05-09 14:55:00,102.87,103.0,102.84,102.985,2794679993.0
2008-05-09 15:00:00,102.985,103.115,102.97,103.075,5053940001.0
2008-05-09 15:05:00,103.075,103.12,103.02,103.03,1218300000.0
2008-05-09 15:10:00,103.025,103.035,102.99,103.025,968900000.0
2008-05-09 15:15:00,103.03,103.13,103.01,103.05,696500000.0
2008-05-09 15:20:00,103.05,103.115,103.04,103.07,593600000.0
2008-05-09 15:25:00,103.07,103.17,103.06,103.16,539500000.0
2008-05-09 15:30:00,103.16,103.19,103.04,103.07,1039000000.0
2008-05-09 15:35:00,103.07,103.14,103.055,103.13,901600000.0
2008-05-09 15:40:00,103.13,103.14,103.08,103.095,694900000.0
2008-05-09 15:45:00,103.095,103.19,103.08,103.18,936500000.0
2008-05-09 15:50:00,103.18,103.28,103.17,103.23,1012900000.0
2008-05-09 15:55:00,103.23,103.27,103.155,103.175,707300000.0
2008-05-09 16:00:00,103.175,103.275,103.16,103.26,603400000.0
2008-05-09 16:05:00,103.26,103.335,103.24,103.3,720200000.0
2008-05-09 16:10:00,103.3,103.31,103.23,103.245,868600000.0
2008-05-09 16:15:00,103.25,103.26,103.19,103.24,719200000.0
2008-05-09 16:20:00,103.24,103.25,103.15,103.22,758200000.0
2008-05-09 16:25:00,103.21,103.23,103.16,103.175,847900003.0
2008-05-09 16:30:00,103.18,103.24,103.165,103.21,726000000.0
2008-05-09 16:35:00,103.22,103.27,103.195,103.26,562500000.0
2008-05-09 16:40:00,103.265,103.36,103.24,103.315,724700000.0
2008-05-09 16:45:00,103.315,103.38,103.31,103.345,538100000.0
2008-05-09 16:50:00,103.345,103.36,103.3,103.335,615200000.0
2008-05-09 16:55:00,103.33,103.345,103.22,103.22,539800001.0
2008-05-09 17:00:00,103.22,103.24,103.1,103.12,1079300001.0
2008-05-09 17:05:00,103.12,103.155,103.1,103.1,568400000.0
2008-05-09 17:10:00,103.1,103.115,103.0,103.01,469899999.0
2008-05-09 17:15:00,103.01,103.08,102.99,103.06,408400000.0
2008-05-09 17:20:00,103.06,103.08,103.01,103.03,452100000.0
2008-05-09 17:25:00,103.03,103.135,103.03,103.08,800300000.0
2008-05-09 17:30:00,103.08,103.14,103.035,103.04,1034200000.0
2008-05-09 17:35:00,103.045,103.085,103.01,103.025,579000000.0
2008-05-09 17:40:00,103.02,103.055,103.01,103.015,959300000.0
2008-05-09 17:45:00,103.02,103.035,102.92,102.98,759500000.0
2008-05-09 17:50:00,102.985,103.005,102.935,102.99,496300000.0
2008-05-09 17:55:00,102.99,103.035,102.99,103.01,630300000.0
2008-05-09 18:00:00,103.015,103.03,102.98,102.99,351000000.0
2008-05-09 18:05:00,102.985,102.99,102.97,102.97,209000000.0
2008-05-09 18:10:00,102.97,103.04,102.97,102.995,352600000.0
2008-05-09 18:15:00,103.0,103.025,102.93,103.005,304900000.0
2008-05-09 18:20:00,103.005,103.05,102.98,102.98,188100000.0
2008-05-09 18:25:00,102.985,103.01,102.95,102.96,292200001.0
2008-05-09 18:30:00,102.96,102.99,102.945,102.95,262300000.0
2008-05-09 18:35:00,102.945,103.01,102.94,103.0,167400000.0
2008-05-09 18:40:00,103.0,103.01,102.99,103.01,105800000.0
2008-05-09 18:45:00,103.01,103.025,102.965,103.0,249200000.0
2008-05-09 18:50:00,103.0,103.0,102.95,102.985,222400000.0
2008-05-09 18:55:00,102.985,103.05,102.975,103.03,187600000.0
2008-05-09 19:00:00,103.025,103.05,103.0,103.03,308700001.0
2008-05-09 19:05:00,103.03,103.04,102.97,102.985,191800000.0
2008-05-09 19:10:00,102.98,103.01,102.98,102.99,167400000.0
2008-05-09 19:15:00,102.99,102.99,102.955,102.965,176700000.0
2008-05-09 19:20:00,102.96,102.98,102.95,102.98,214400000.0
2008-05-09 19:25:00,102.975,102.985,102.945,102.975,126900000.0
2008-05-09 19:30:00,102.97,102.98,102.93,102.945,205300000.0
2008-05-09 19:35:00,102.94,102.98,102.91,102.92,247000000.0
2008-05-09 19:40:00,102.92,102.92,102.87,102.89,310000000.0
2008-05-09 19:45:00,102.89,102.9,102.85,102.865,346600000.0
2008-05-09 19:50:00,102.865,102.895,102.86,102.885,187400000.0
2008-05-09 19:55:00,102.89,102.98,102.885,102.975,415200000.0
2008-05-09 20:00:00,102.975,102.995,102.95,102.975,1412900005.0
2008-05-09 20:05:00,102.975,102.975,102.915,102.93,684900001.0
2008-05-09 20:10:00,102.935,102.945,102.885,102.89,334900000.0
2008-05-09 20:15:00,102.89,102.94,102.89,102.92,343000000.0
2008-05-09 20:20:00,102.92,102.96,102.91,102.93,2581000009.0
2008-05-09 20:25:00,102.93,102.94,102.89,102.89,1245800000.0
2008-05-09 20:30:00,102.89,102.91,102.87,102.875,1039100000.0
2008-05-09 20:35:00,102.87,102.905,102.85,102.86,1401300000.0
2008-05-09 20:40:00,102.86,102.89,102.85,102.88,1626900005.0
2008-05-09 20:45:00,102.875,102.93,102.875,102.9,2891199998.0
2008-05-09 20:50:00,102.9,102.92,102.88,102.91,1927099999.0
2008-05-09 20:55:00,102.915,102.96,102.91,102.955,3200200007.0
2008-05-09 21:00:00,102.955,102.955,102.895,102.925,1080099996.0
2008-05-09 21:05:00,102.93,102.96,102.92,102.945,2523799998.0
2008-05-09 21:10:00,102.945,102.96,102.93,102.935,2161100001.0
2008-05-09 21:15:00,102.935,102.96,102.93,102.94,946050002.0
2008-05-09 21:20:00,102.95,102.95,102.9,102.92,1055650000.0
2008-05-09 21:25:00,102.92,102.95,102.92,102.935,2177800006.0
2008-05-09 21:30:00,102.935,103.0,102.93,102.995,3470600007.0
2008-05-09 21:35:00,103.0,103.025,102.97,103.01,1767435827.0
2008-05-09 21:40:00,103.01,103.06,103.01,103.04,1329999999.0
2008-05-09 21:45:00,103.045,103.055,102.985,102.99,2080600003.0
2008-05-09 21:50:00,102.99,102.995,102.97,102.975,1296800000.0
2008-05-09 21:55:00,102.97,102.98,102.95,102.95,1169499999.0
2008-05-09 22:00:00,102.95,102.98,102.95,102.96,1786100009.0
2008-05-09 22:05:00,102.96,102.98,102.955,102.96,1813999996.0
2008-05-09 22:10:00,102.96,102.97,102.95,102.95,1310700003.0
2008-05-09 22:15:00,102.95,102.95,102.895,102.91,1291100002.0
2008-05-09 22:20:00,102.91,102.94,102.895,102.91,745000000.0
2008-05-09 22:25:00,102.91,102.91,102.87,102.88,931499999.0
2008-05-09 22:30:00,102.88,102.92,102.875,102.91,971499998.0
2008-05-09 22:35:00,102.91,102.91,102.875,102.88,384600000.0
2008-05-09 22:40:00,102.88,102.88,102.81,102.81,819000001.0
2008-05-09 22:45:00,102.81,102.83,102.8,102.81,1041900000.0
2008-05-09 22:50:00,102.81,102.83,102.8,102.8,647200000.0
2008-05-09 22:55:00,102.8,102.84,102.79,102.8,537700000.0
2008-05-11 23:05:00,103.01,103.01,102.925,102.97,99700000.0
2008-05-11 23:10:00,102.975,103.0,102.915,102.99,440000000.0
2008-05-11 23:15:00,102.99,103.0,102.95,102.99,135200000.0
2008-05-11 23:20:00,102.98,102.99,102.94,102.95,159000000.0
2008-05-11 23:25:00,102.95,102.97,102.95,102.96,108400000.0
2008-05-11 23:30:00,102.975,102.99,102.975,102.99,4600000.0
2008-05-11 23:35:00,102.99,103.03,102.99,103.03,117200000.0
2008-05-11 23:40:00,103.045,103.05,102.945,102.975,57500000.0
2008-05-11 23:50:00,102.97,102.995,102.96,102.98,86800000.0
2008-05-11 23:55:00,102.98,102.99,102.98,102.98,58400000.0
2008-05-12 00:00:00,102.98,103.01,102.96,103.0,958799999.0
2008-05-12 00:05:00,103.0,103.09,102.94,103.05,961500000.0
2008-05-12 00:10:00,103.05,103.08,103.04,103.06,350800001.0
2008-05-12 00:15:00,103.06,103.08,103.04,103.08,357300000.0
2008-05-12 00:20:00,103.08,103.11,103.08,103.09,1320699995.0
2008-05-12 00:25:00,103.08,103.09,103.05,103.05,1159400001.0
2008-05-12 00:30:00,103.05,103.08,103.04,103.06,602800000.0
2008-05-12 00:35:00,103.06,103.06,102.935,103.02,522800000.0
2008-05-12 00:40:00,103.02,103.04,103.02,103.03,107500000.0
2008-05-12 00:45:00,103.03,103.03,102.935,102.95,658100000.0
2008-05-12 00:50:00,102.95,102.97,102.93,102.93,386500000.0
2008-05-12 00:55:00,102.93,102.93,102.815,102.86,739000000.0
2008-05-12 01:00:00,102.86,102.92,102.86,102.88,347300000.0
2008-05-12 01:05:00,102.88,102.88,102.8,102.815,935000000.0
2008-05-12 01:10:00,102.81,102.85,102.79,102.85,816900000.0
2008-05-12 01:15:00,102.865,102.88,102.81,102.81,1356200003.0
2008-05-12 01:20:00,102.81,102.835,102.72,102.74,1710600000.0
2008-05-12 01:25:00,102.74,102.765,102.74,102.765,1274100001.0
2008-05-12 01:30:00,102.76,102.765,102.67,102.73,2244600000.0
2008-05-12 01:35:00,102.735,102.76,102.71,102.75,1441799996.0
2008-05-12 01:40:00,102.74,102.76,102.74,102.74,580200000.0
2008-05-12 01:45:00,102.74,102.74,102.695,102.71,1401700000.0
2008-05-12 01:50:00,102.71,102.72,102.57,102.62,3977300000.0
2008-05-12 01:55:00,102.62,102.64,102.58,102.64,2319799999.0
2008-05-12 02:00:00,102.64,102.705,102.61,102.68,3167100004.0
2008-05-12 02:05:00,102.68,102.695,102.655,102.67,2406900002.0
2008-05-12 02:10:00,102.67,102.72,102.66,102.71,1608800000.0
2008-05-12 02:15:00,102.71,102.73,102.68,102.73,2188400000.0
2008-05-12 02:20:00,102.73,102.76,102.69,102.73,2511299996.0
2008-05-12 02:25:00,102.73,102.745,102.7,102.71,1269499999.0
2008-05-12 02:30:00,102.715,102.73,102.68,102.69,1156800000.0
2008-05-12 02:35:00,102.69,102.77,102.69,102.77,1800800001.0
2008-05-12 02:40:00,102.77,102.85,102.76,102.82,2614199998.0
2008-05-12 02:45:00,102.82,102.86,102.8,102.86,2108399999.0
2008-05-12 02:50:00,102.85,102.88,102.84,102.865,1650100000.0
2008-05-12 02:55:00,102.87,102.89,102.86,102.86,1222000002.0
2008-05-12 03:00:00,102.86,103.01,102.85,102.98,2092800005.0
2008-05-12 03:05:00,102.98,103.06,102.95,103.03,2609400000.0
2008-05-12 03:10:00,103.03,103.035,102.955,102.99,2542400000.0
2008-05-12 03:15:00,102.99,103.01,102.985,102.99,1308200000.0
2008-05-12 03:20:00,102.99,103.02,102.95,102.98,2587300000.0
2008-05-12 03:25:00,102.98,102.99,102.95,102.955,1209899996.0
2008-05-12 03:30:00,102.955,103.1,102.935,103.08,2080300000.0
2008-05-12 03:35:00,103.08,103.08,103.01,103.02,4208600000.0
2008-05-12 03:40:00,103.02,103.03,103.0,103.0,673600001.0
2008-05-12 03:45:00,103.0,103.07,102.975,103.06,1943200002.0
2008-05-12 03:50:00,103.06,103.09,103.03,103.06,2189200000.0
2008-05-12 03:55:00,103.06,103.09,103.035,103.09,1886800000.0
2008-05-12 04:00:00,103.09,103.225,103.085,103.21,4684899997.0
2008-05-12 04:05:00,103.21,103.27,103.21,103.23,2945100003.0
2008-05-12 04:10:00,103.23,103.24,103.2,103.2,872499999.0
2008-05-12 04:15:00,103.2,103.205,103.17,103.19,1666900000.0
2008-05-12 04:20:00,103.19,103.2,103.19,103.19,468500000.0
2008-05-12 04:25:00,103.19,103.19,103.17,103.17,574100000.0
2008-05-12 04:30:00,103.17,103.17,103.15,103.16,910100001.0
2008-05-12 04:35:00,103.16,103.19,103.16,103.19,993300000.0
2008-05-12 04:40:00,103.18,103.24,103.18,103.23,2557899999.0
2008-05-12 04:45:00,103.23,103.31,103.23,103.305,1959200002.0
2008-05-12 04:50:00,103.3,103.33,103.3,103.32,563300000.0
2008-05-12 04:55:00,103.32,103.4,103.32,103.4,2570700002.0
2008-05-12 05:00:00,103.395,103.44,103.38,103.43,4051599994.0
2008-05-12 05:05:00,103.43,103.44,103.39,103.39,1857499999.0
2008-05-12 05:10:00,103.39,103.465,103.37,103.445,4677099990.0
2008-05-12 05:15:00,103.445,103.445,103.38,103.38,2047999999.0
2008-05-12 05:20:00,103.38,103.38,103.34,103.34,1034600000.0
2008-05-12 05:25:00,103.34,103.34,103.31,103.33,802100001.0
2008-05-12 05:30:00,103.33,103.48,103.33,103.455,2337850003.0
2008-05-12 05:35:00,103.46,103.475,103.46,103.465,1411699999.0
2008-05-12 05:40:00,103.465,103.465,103.44,103.445,3325700013.0
2008-05-12 05:45:00,103.44,103.48,103.435,103.465,5463500017.0
2008-05-12 05:50:00,103.455,103.485,103.455,103.475,1656399989.0
2008-05-12 05:55:00,103.475,103.475,103.42,103.42,2503000006.0
2008-05-12 06:00:00,103.42,103.455,103.42,103.44,2433200005.0
2008-05-12 06:05:00,103.44,103.44,103.35,103.37,3710399999.0
2008-05-12 06:10:00,103.37,103.41,103.33,103.33,2764199999.0
2008-05-12 06:15:00,103.33,103.33,103.25,103.25,1844400000.0
2008-05-12 06:20:00,103.25,103.27,103.23,103.25,2643700003.0
2008-05-12 06:25:00,103.25,103.275,103.25,103.275,977200000.0
2008-05-12 06:30:00,103.275,103.32,103.26,103.315,994100000.0
2008-05-12 06:35:00,103.32,103.385,103.32,103.35,1668800001.0
2008-05-12 06:40:00,103.345,103.395,103.34,103.385,1448000002.0
2008-05-12 06:45:00,103.39,103.39,103.34,103.345,1270000001.0
2008-05-12 06:50:00,103.345,103.345,103.315,103.32,437700000.0
2008-05-12 06:55:00,103.32,103.365,103.32,103.365,778000000.0
2008-05-12 07:00:00,103.365,103.38,103.335,103.35,1283300000.0
2008-05-12 07:05:00,103.35,103.38,103.33,103.35,1923700002.0
2008-05-12 07:10:00,103.35,103.37,103.32,103.32,1023900000.0
2008-05-12 07:15:00,103.32,103.32,103.255,103.29,2043800000.0
2008-05-12 07:20:00,103.29,103.325,103.28,103.305,1178800001.0
2008-05-12 07:25:00,103.31,103.33,103.31,103.32,475700000.0
2008-05-12 07:30:00,103.32,103.32,103.295,103.31,1278199999.0
2008-05-12 07:35:00,103.32,103.32,103.3,103.31,369200000.0
2008-05-12 07:40:00,103.31,103.32,103.31,103.31,468100000.0
2008-05-12 07:45:00,103.31,103.35,103.31,103.325,796100000.0
2008-05-12 07:50:00,103.33,103.34,103.325,103.335,493300000.0
2008-05-12 07:55:00,103.33,103.35,103.305,103.34,503300000.0
2008-05-12 08:00:00,103.34,103.38,103.32,103.33,1456900005.0
2008-05-12 08:05:00,103.33,103.475,103.32,103.46,2302999998.0
2008-05-12 08:10:00,103.465,103.57,103.44,103.475,2162600006.0
2008-05-12 08:15:00,103.475,103.49,103.435,103.435,729100001.0
2008-05-12 08:20:00,103.435,103.48,103.405,103.42,589300000.0
2008-05-12 08:25:00,103.42,103.48,103.39,103.4,614000000.0
2008-05-12 08:30:00,103.4,103.455,103.35,103.42,684800000.0
2008-05-12 08:35:00,103.42,103.49,103.4,103.49,688300000.0
2008-05-12 08:40:00,103.49,103.505,103.42,103.48,723600000.0
2008-05-12 08:45:00,103.475,103.485,103.43,103.44,538800000.0
2008-05-12 08:50:00,103.44,103.48,103.425,103.46,685200000.0
2008-05-12 08:55:00,103.46,103.49,103.38,103.485,508400000.0
2008-05-12 09:00:00,103.485,103.595,103.48,103.56,668700000.0
2008-05-12 09:05:00,103.565,103.655,103.52,103.61,822064992.0
2008-05-12 09:10:00,103.61,103.735,103.605,103.73,525500000.0
2008-05-12 09:15:00,103.73,103.78,103.7,103.75,611637721.0
2008-05-12 09:20:00,103.74,103.79,103.73,103.73,451950000.0
2008-05-12 09:25:00,103.73,103.75,103.63,103.675,443700000.0
2008-05-12 09:30:00,103.675,103.68,103.62,103.63,480000000.0
2008-05-12 09:35:00,103.63,103.73,103.63,103.71,644600000.0
2008-05-12 09:40:00,103.715,103.72,103.64,103.65,712600001.0
2008-05-12 09:45:00,103.65,103.68,103.635,103.67,274400000.0
2008-05-12 09:50:00,103.665,103.75,103.66,103.75,446400000.0
2008-05-12 09:55:00,103.75,103.76,103.73,103.76,372100000.0
2008-05-12 10:00:00,103.76,103.77,103.74,103.76,245100000.0
2008-05-12 10:05:00,103.76,103.83,103.755,103.83,369200000.0
2008-05-12 10:10:00,103.83,103.86,103.81,103.83,665400000.0
2008-05-12 10:15:00,103.83,103.86,103.81,103.81,374000000.0
2008-05-12 10:20:00,103.81,103.875,103.78,103.79,504600000.0
2008-05-12 10:25:00,103.79,103.84,103.78,103.78,412500000.0
2008-05-12 10:30:00,103.785,103.795,103.745,103.79,267500000.0
2008-05-12 10:35:00,103.79,103.81,103.76,103.78,404200002.0
2008-05-12 10:40:00,103.78,103.86,103.78,103.84,348500000.0
2008-05-12 10:45:00,103.84,103.94,103.77,103.93,596300000.0
2008-05-12 10:50:00,103.93,103.945,103.83,103.86,636868374.0
2008-05-12 10:55:00,103.86,103.87,103.825,103.84,408700000.0
2008-05-12 11:00:00,103.84,103.86,103.78,103.815,406800000.0
2008-05-12 11:05:00,103.82,103.835,103.76,103.775,259500000.0
2008-05-12 11:10:00,103.775,103.785,103.71,103.745,357000000.0
2008-05-12 11:15:00,103.745,103.755,103.71,103.73,304500000.0
2008-05-12 11:20:00,103.73,103.76,103.72,103.755,182400000.0
2008-05-12 11:25:00,103.755,103.77,103.72,103.735,150648529.0
2008-05-12 11:30:00,103.74,103.76,103.73,103.75,192700000.0
2008-05-12 11:35:00,103.755,103.775,103.735,103.76,225700001.0
2008-05-12 11:40:00,103.765,103.82,103.76,103.775,161200000.0
2008-05-12 11:45:00,103.775,103.79,103.77,103.78,70600000.0
2008-05-12 11:50:00,103.775,103.875,103.77,103.86,331700000.0
2008-05-12 11:55:00,103.86,103.895,103.84,103.84,259700000.0
2008-05-12 12:00:00,103.84,103.85,103.835,103.845,107300000.0
2008-05-12 12:05:00,103.845,103.875,103.79,103.79,179700000.0
2008-05-12 12:10:00,103.785,103.79,103.73,103.74,165800000.0
2008-05-12 12:15:00,103.74,103.755,103.725,103.75,168500000.0
2008-05-12 12:20:00,103.745,103.75,103.665,103.675,243400000.0
2008-05-12 12:25:00,103.67,103.69,103.65,103.68,262400000.0
2008-05-12 12:30:00,103.675,103.69,103.665,103.665,66000000.0
2008-05-12 12:35:00,103.66,103.68,103.61,103.67,278000000.0
2008-05-12 12:40:00,103.67,103.7,103.65,103.665,278008000.0
2008-05-12 12:45:00,103.66,103.695,103.65,103.695,165000000.0
2008-05-12 12:50:00,103.7,103.77,103.695,103.755,278300000.0
2008-05-12 12:55:00,103.755,103.9,103.74,103.88,357200000.0
2008-05-12 13:00:00,103.875,103.885,103.85,103.865,354800000.0
2008-05-12 13:05:00,103.865,103.885,103.825,103.875,276900000.0
2008-05-12 13:10:00,103.875,103.945,103.875,103.92,392700000.0
2008-05-12 13:15:00,103.925,103.94,103.92,103.925,186200000.0
2008-05-12 13:20:00,103.92,103.97,103.92,103.965,302600000.0
2008-05-12 13:25:00,103.97,103.98,103.95,103.96,298200000.0
2008-05-12 13:30:00,103.96,103.99,103.94,103.96,352400000.0
2008-05-12 13:35:00,103.96,103.98,103.95,103.965,178900000.0
2008-05-12 13:40:00,103.97,104.03,103.96,104.0,384800000.0
2008-05-12 13:45:00,104.0,104.03,103.98,103.99,486500000.0
2008-05-12 13:50:00,104.0,104.0,103.91,103.92,419900000.0
2008-05-12 13:55:00,103.92,103.925,103.91,103.915,130100000.0
2008-05-12 14:00:00,103.915,103.92,103.86,103.86,490600000.0
2008-05-12 14:05:00,103.86,103.885,103.82,103.88,325200000.0
2008-05-12 14:10:00,103.885,103.96,103.88,103.95,142120000.0
2008-05-12 14:15:00,103.95,103.97,103.91,103.945,216740000.0
2008-05-12 14:20:00,103.94,103.98,103.905,103.98,163100000.0
2008-05-12 14:25:00,103.975,103.98,103.9,103.95,122219999.0
2008-05-12 14:30:00,103.955,103.965,103.88,103.88,136820000.0
2008-05-12 14:35:00,103.88,103.895,103.82,103.84,190740000.0
2008-05-12 14:40:00,103.84,103.865,103.735,103.74,260520000.0
2008-05-12 14:45:00,103.74,103.745,103.67,103.675,243360000.0
2008-05-12 14:50:00,103.68,103.71,103.67,103.7,83820000.0
2008-05-12 14:55:00,103.7,103.75,103.7,103.75,143800000.0
2008-05-12 15:00:00,103.75,103.78,103.7,103.74,353320000.0
2008-05-12 15:05:00,103.74,103.83,103.74,103.8,65660000.0
2008-05-12 15:10:00,103.805,103.815,103.775,103.8,32300000.0
2008-05-12 15:15:00,103.795,103.84,103.79,103.815,42180000.0
2008-05-12 15:20:00,103.815,103.835,103.815,103.83,20400000.0
2008-05-12 15:25:00,103.82,103.83,103.77,103.78,104720000.0
2008-05-12 15:30:00,103.785,103.82,103.75,103.79,251980000.0
2008-05-12 15:35:00,103.785,103.79,103.66,103.715,377680000.0
2008-05-12 15:40:00,103.71,103.72,103.61,103.64,285440000.0
2008-05-12 15:45:00,103.64,103.7,103.63,103.67,183600000.0
2008-05-12 15:50:00,103.67,103.67,103.55,103.55,269420000.0
2008-05-12 15:55:00,103.55,103.565,103.51,103.54,221000000.0
2008-05-12 16:00:00,103.53,103.545,103.42,103.48,147360000.0
2008-05-12 16:05:00,103.475,103.48,103.37,103.39,288140001.0
2008-05-12 16:10:00,103.395,103.42,103.32,103.36,173190000.0
2008-05-12 16:15:00,103.355,103.37,103.26,103.335,278200000.0
2008-05-12 16:20:00,103.33,103.38,103.305,103.375,248500000.0
2008-05-12 16:25:00,103.37,103.475,103.37,103.45,169200000.0
2008-05-12 16:30:00,103.45,103.51,103.44,103.47,187900001.0
2008-05-12 16:35:00,103.47,103.625,103.47,103.605,377300002.0
2008-05-12 16:40:00,103.605,103.655,103.55,103.585,384200000.0
2008-05-12 16:45:00,103.585,103.71,103.57,103.68,249000000.0
2008-05-12 16:50:00,103.69,103.7,103.655,103.66,192100000.0
2008-05-12 16:55:00,103.665,103.68,103.585,103.65,1284200002.0
2008-05-12 17:00:00,103.65,103.735,103.62,103.72,1012399999.0
2008-05-12 17:05:00,103.715,103.77,103.68,103.685,328600000.0
2008-05-12 17:10:00,103.69,103.755,103.665,103.67,349600000.0
2008-05-12 17:15:00,103.67,103.67,103.58,103.59,206800000.0
2008-05-12 17:20:00,103.59,103.72,103.59,103.71,147600000.0
2008-05-12 17:25:00,103.715,103.72,103.63,103.66,176600000.0
2008-05-12 17:30:00,103.66,103.66,103.6,103.615,147300000.0
2008-05-12 17:35:00,103.615,103.635,103.585,103.635,466300000.0
2008-05-12 17:40:00,103.635,103.71,103.615,103.65,534400002.0
2008-05-12 17:45:00,103.65,103.73,103.65,103.725,2412400009.0
2008-05-12 17:50:00,103.725,103.785,103.7,103.775,1445399999.0
2008-05-12 17:55:00,103.775,103.84,103.765,103.83,475499998.0
2008-05-12 18:00:00,103.83,103.85,103.78,103.845,140600000.0
2008-05-12 18:05:00,103.84,103.85,103.805,103.82,278800000.0
2008-05-12 18:10:00,103.82,103.895,103.815,103.85,341900000.0
2008-05-12 18:15:00,103.85,103.85,103.75,103.76,307500000.0
2008-05-12 18:20:00,103.76,103.795,103.745,103.79,270600000.0
2008-05-12 18:25:00,103.79,103.84,103.76,103.83,294100000.0
2008-05-12 18:30:00,103.83,103.88,103.82,103.88,282800000.0
2008-05-12 18:35:00,103.875,103.89,103.81,103.82,208000000.0
2008-05-12 18:40:00,103.815,103.85,103.78,103.82,301600000.0
2008-05-12 18:45:00,103.82,103.87,103.8,103.82,254600000.0
2008-05-12 18:50:00,103.82,103.82,103.765,103.805,264200000.0
2008-05-12 18:55:00,103.8,103.8,103.67,103.68,375800000.0
2008-05-12 19:00:00,103.68,103.74,103.67,103.72,152600000.0
2008-05-12 19:05:00,103.72,103.72,103.56,103.6,243600000.0
2008-05-12 19:10:00,103.605,103.64,103.55,103.64,209300000.0
2008-05-12 19:15:00,103.64,103.645,103.56,103.64,154100000.0
2008-05-12 19:20:00,103.64,103.675,103.62,103.66,166400000.0
2008-05-12 19:25:00,103.66,103.68,103.555,103.575,206900000.0
2008-05-12 19:30:00,103.57,103.64,103.54,103.64,423500000.0
2008-05-12 19:35:00,103.64,103.65,103.6,103.63,210900000.0
2008-05-12 19:40:00,103.64,103.655,103.63,103.635,123200000.0
2008-05-12 19:45:00,103.635,103.69,103.635,103.67,178800000.0
2008-05-12 19:50:00,103.67,103.68,103.615,103.615,113400000.0
2008-05-12 19:55:00,103.61,103.68,103.59,103.63,228800000.0
2008-05-12 20:00:00,103.63,103.69,103.625,103.685,326400000.0
2008-05-12 20:05:00,103.68,103.74,103.67,103.74,165600000.0
2008-05-12 20:10:00,103.74,103.76,103.69,103.73,270600000.0
2008-05-12 20:15:00,103.725,103.755,103.7,103.73,184300000.0
2008-05-12 20:20:00,103.735,103.76,103.72,103.76,181600000.0
2008-05-12 20:25:00,103.76,103.85,103.76,103.815,359700000.0
2008-05-12 20:30:00,103.82,103.87,103.81,103.84,218500000.0
2008-05-12 20:35:00,103.84,103.87,103.82,103.845,212600000.0
2008-05-12 20:40:00,103.845,103.91,103.845,103.9,864400000.0
2008-05-12 20:45:00,103.9,103.92,103.86,103.88,421600000.0
2008-05-12 20:50:00,103.88,103.94,103.88,103.92,245000000.0
2008-05-12 20:55:00,103.92,103.935,103.875,103.88,209400000.0
2008-05-12 21:00:00,103.88,103.88,103.83,103.87,252100000.0
2008-05-12 21:05:00,103.875,103.88,103.82,103.825,239100000.0
2008-05-12 21:10:00,103.825,103.845,103.82,103.84,112300000.0
2008-05-12 21:15:00,103.84,103.87,103.83,103.87,80300000.0
2008-05-12 21:20:00,103.865,103.9,103.84,103.895,164900000.0
2008-05-12 21:25:00,103.895,103.92,103.835,103.895,412800000.0
2008-05-12 21:30:00,103.89,103.93,103.845,103.92,622300000.0
2008-05-12 21:35:00,103.92,103.935,103.88,103.895,726400000.0
2008-05-12 21:40:00,103.895,103.915,103.875,103.915,792300000.0
2008-05-12 21:45:00,103.915,103.93,103.905,103.925,352100000.0
2008-05-12 21:50:00,103.92,103.935,103.92,103.925,133900000.0
2008-05-12 21:55:00,103.925,103.935,103.9,103.93,100800000.0
2008-05-12 22:00:00,103.93,103.935,103.91,103.915,104100000.0
2008-05-12 22:05:00,103.92,103.92,103.885,103.9,219200000.0
2008-05-12 22:10:00,103.9,103.905,103.865,103.865,148800000.0
2008-05-12 22:15:00,103.87,103.875,103.855,103.865,16500000.0
2008-05-12 22:20:00,103.865,103.875,103.805,103.82,219099999.0
2008-05-12 22:25:00,103.82,103.82,103.785,103.795,89000000.0
2008-05-12 22:30:00,103.795,103.805,103.755,103.79,168160000.0
2008-05-12 22:35:00,103.78,103.805,103.76,103.805,68660000.0
2008-05-12 22:40:00,103.805,103.84,103.795,103.82,154820000.0
2008-05-12 22:45:00,103.82,103.84,103.79,103.8,94260000.0
2008-05-12 22:50:00,103.79,103.79,103.75,103.77,55780000.0
2008-05-12 22:55:00,103.77,103.77,103.745,103.755,71080000.0
2008-05-12 23:00:00,103.755,103.76,103.71,103.75,469680000.0
2008-05-12 23:05:00,103.75,103.8,103.73,103.8,778540000.0
2008-05-12 23:10:00,103.8,103.805,103.77,103.8,711319999.0
2008-05-12 23:15:00,103.8,103.8,103.77,103.77,438700000.0
2008-05-12 23:20:00,103.77,103.78,103.77,103.77,80360000.0
2008-05-12 23:25:00,103.77,103.85,103.75,103.825,750980000.0
2008-05-12 23:30:00,103.83,103.85,103.8,103.81,614840000.0
2008-05-12 23:35:00,103.82,103.82,103.805,103.81,110660000.0
2008-05-12 23:40:00,103.81,103.87,103.8,103.85,241300000.0
2008-05-12 23:45:00,103.85,103.85,103.825,103.825,108000000.0
2008-05-12 23:50:00,103.825,103.84,103.825,103.84,10900000.0
2008-05-12 23:55:00,103.83,103.84,103.83,103.84,62400000.0
2008-05-13 00:00:00,103.84,103.84,103.82,103.82,398800000.0
2008-05-13 00:05:00,103.82,103.82,103.73,103.74,2585200001.0
2008-05-13 00:10:00,103.74,103.74,103.72,103.74,602799999.0
2008-05-13 00:15:00,103.74,103.75,103.735,103.745,491280000.0
2008-05-13 00:20:00,103.75,103.765,103.75,103.765,240400000.0
2008-05-13 00:25:00,103.77,103.795,103.765,103.78,1101160000.0
2008-05-13 00:30:00,103.78,103.78,103.76,103.76,308899997.0
2008-05-13 00:35:00,103.765,103.77,103.76,103.76,880659983.0
2008-05-13 00:40:00,103.76,103.78,103.76,103.78,1013719993.0
2008-05-13 00:45:00,103.78,103.8,103.78,103.785,1470159998.0
2008-05-13 00:50:00,103.785,103.81,103.775,103.79,968919997.0
2008-05-13 00:55:00,103.79,103.795,103.78,103.79,517000003.0
2008-05-13 01:00:00,103.79,103.795,103.76,103.77,1386539997.0
2008-05-13 01:05:00,103.77,103.84,103.77,103.82,1322079994.0
2008-05-13 01:10:00,103.83,103.84,103.81,103.82,667300004.0
2008-05-13 01:15:00,103.84,103.875,103.82,103.855,1787980013.0
2008-05-13 01:20:00,103.855,103.86,103.85,103.85,161900001.0
2008-05-13 01:25:00,103.85,103.88,103.845,103.86,1644500000.0
2008-05-13 01:30:00,103.86,103.895,103.84,103.885,1211799997.0
2008-05-13 01:35:00,103.89,103.9,103.875,103.895,975600001.0
2008-05-13 01:40:00,103.895,103.955,103.88,103.89,2192499997.0
2008-05-13 01:45:00,103.89,103.905,103.875,103.9,1867800000.0
2008-05-13 01:50:00,103.9,103.96,103.9,103.91,4040199992.0
2008-05-13 01:55:00,103.91,103.93,103.86,103.87,4159600008.0
2008-05-13 02:00:00,103.87,103.89,103.85,103.86,4031399994.0
2008-05-13 02:05:00,103.86,103.87,103.79,103.8,3394999984.0
2008-05-13 02:10:00,103.8,103.83,103.8,103.82,3849900013.0
2008-05-13 02:15:00,103.82,103.82,103.765,103.765,4188600013.0
2008-05-13 02:20:00,103.765,103.77,103.7,103.73,7715600006.0
2008-05-13 02:25:00,103.73,103.76,103.72,103.76,2266500013.0
2008-05-13 02:30:00,103.76,103.8,103.75,103.79,3190900000.0
2008-05-13 02:35:00,103.79,103.81,103.78,103.8,1658800007.0
2008-05-13 02:40:00,103.8,103.84,103.79,103.84,5170000013.0
2008-05-13 02:45:00,103.84,103.85,103.84,103.84,3398799995.0
2008-05-13 02:50:00,103.84,103.9,103.84,103.89,4490599983.0
2008-05-13 02:55:00,103.89,103.93,103.88,103.93,4988499990.0
2008-05-13 03:00:00,103.935,103.94,103.895,103.94,4420099994.0
2008-05-13 03:05:00,103.94,104.0,103.92,103.97,5163200013.0
2008-05-13 03:10:00,103.97,103.985,103.96,103.96,3166199978.0
2008-05-13 03:15:00,103.96,103.96,103.93,103.94,5183699984.0
2008-05-13 03:20:00,103.94,103.95,103.875,103.88,2323099991.0
2008-05-13 03:25:00,103.88,103.88,103.81,103.82,4954699986.0
2008-05-13 03:30:00,103.82,103.83,103.78,103.82,6741199983.0
2008-05-13 03:35:00,103.82,103.86,103.8,103.82,4204099992.0
2008-05-13 03:40:00,103.82,103.83,103.8,103.82,4466500020.0
2008-05-13 03:45:00,103.82,103.85,103.81,103.84,2820999994.0
2008-05-13 03:50:00,103.84,103.87,103.84,103.85,1602900004.0
2008-05-13 03:55:00,103.85,103.94,103.85,103.9,4098800009.0
2008-05-13 04:00:00,103.9,103.9,103.8,103.82,4224599988.0
2008-05-13 04:05:00,103.82,103.82,103.76,103.78,3656799992.0
2008-05-13 04:10:00,103.78,103.82,103.77,103.8,4791300012.0
2008-05-13 04:15:00,103.8,103.83,103.8,103.82,1282900001.0
2008-05-13 04:20:00,103.82,103.85,103.8,103.81,3166900003.0
2008-05-13 04:25:00,103.81,103.81,103.785,103.81,1991400000.0
2008-05-13 04:30:00,103.81,103.83,103.81,103.82,1950200000.0
2008-05-13 04:35:00,103.82,103.82,103.8,103.81,3215599998.0
2008-05-13 04:40:00,103.81,103.82,103.8,103.81,2117000022.0
2008-05-13 04:45:00,103.81,103.81,103.79,103.795,2727699997.0
2008-05-13 04:50:00,103.8,103.81,103.765,103.78,2092000001.0
2008-05-13 04:55:00,103.78,103.78,103.72,103.75,2688000006.0
2008-05-13 05:00:00,103.755,103.79,103.75,103.78,1728200004.0
2008-05-13 05:05:00,103.78,103.78,103.74,103.75,1845700014.0
2008-05-13 05:10:00,103.75,103.76,103.73,103.76,3513300015.0
2008-05-13 05:15:00,103.76,103.76,103.705,103.71,3879700002.0
2008-05-13 05:20:00,103.71,103.73,103.66,103.66,5661500016.0
2008-05-13 05:25:00,103.66,103.68,103.64,103.66,5539099994.0
2008-05-13 05:30:00,103.66,103.68,103.66,103.67,6314099985.0
2008-05-13 05:35:00,103.67,103.68,103.61,103.61,4605000021.0
2008-05-13 05:40:00,103.61,103.65,103.6,103.65,4198900006.0
2008-05-13 05:45:00,103.64,103.73,103.63,103.67,4468399968.0
2008-05-13 05:50:00,103.67,103.68,103.65,103.68,4173800012.0
2008-05-13 05:55:00,103.68,103.73,103.67,103.72,2859200013.0
2008-05-13 06:00:00,103.72,103.74,103.68,103.74,5130299996.0
2008-05-13 06:05:00,103.74,103.76,103.73,103.76,3970600003.0
2008-05-13 06:10:00,103.76,103.76,103.74,103.75,785549992.0
2008-05-13 06:15:00,103.75,103.75,103.71,103.72,2244199994.0
2008-05-13 06:20:00,103.72,103.74,103.69,103.73,3317500004.0
2008-05-13 06:25:00,103.73,103.76,103.73,103.75,4055099986.0
2008-05-13 06:30:00,103.75,103.83,103.74,103.8,4823300009.0
2008-05-13 06:35:00,103.8,103.84,103.8,103.82,5437999995.0
2008-05-13 06:40:00,103.82,103.88,103.82,103.86,3615299991.0
2008-05-13 06:45:00,103.86,103.91,103.845,103.86,4236099996.0
2008-05-13 06:50:00,103.86,103.91,103.85,103.89,3063600010.0
2008-05-13 06:55:00,103.89,103.91,103.865,103.91,5584200014.0
2008-05-13 07:00:00,103.91,103.93,103.88,103.88,4526699987.0
2008-05-13 07:05:00,103.88,103.89,103.87,103.87,2912300015.0
2008-05-13 07:10:00,103.87,103.87,103.84,103.85,2849899988.0
2008-05-13 07:15:00,103.85,103.88,103.85,103.87,3131300022.0
2008-05-13 07:20:00,103.87,103.88,103.86,103.86,3438999996.0
2008-05-13 07:25:00,103.86,103.86,103.83,103.84,3669700010.0
2008-05-13 07:30:00,103.84,103.85,103.805,103.81,6031200014.0
2008-05-13 07:35:00,103.81,103.83,103.77,103.77,3532700004.0
2008-05-13 07:40:00,103.77,103.77,103.7,103.755,1121899998.0
2008-05-13 07:45:00,103.75,103.765,103.675,103.715,628000000.0
2008-05-13 07:50:00,103.715,103.77,103.715,103.77,366600000.0
2008-05-13 07:55:00,103.76,103.77,103.695,103.735,706800000.0
2008-05-13 08:00:00,103.725,103.785,103.725,103.725,851900000.0
2008-05-13 08:05:00,103.725,103.75,103.7,103.745,697527710.0
2008-05-13 08:10:00,103.745,103.79,103.74,103.78,743699999.0
2008-05-13 08:15:00,103.78,103.835,103.78,103.79,1309450003.0
2008-05-13 08:20:00,103.79,103.855,103.765,103.785,952800000.0
2008-05-13 08:25:00,103.79,103.81,103.7,103.7,1286500003.0
2008-05-13 08:30:00,103.7,103.73,103.655,103.705,986000000.0
2008-05-13 08:35:00,103.7,103.75,103.7,103.74,700500000.0
2008-05-13 08:40:00,103.74,103.77,103.71,103.77,830199999.0
2008-05-13 08:45:00,103.77,103.82,103.755,103.795,826600000.0
2008-05-13 08:50:00,103.8,103.81,103.72,103.74,502600000.0
2008-05-13 08:55:00,103.745,103.835,103.74,103.825,1090600000.0
2008-05-13 09:00:00,103.83,103.9,103.795,103.805,468200000.0
2008-05-13 09:05:00,103.805,103.89,103.78,103.865,430100000.0
2008-05-13 09:10:00,103.865,103.885,103.79,103.8,525200000.0
2008-05-13 09:15:00,103.8,103.85,103.785,103.81,315400000.0
2008-05-13 09:20:00,103.81,103.82,103.795,103.81,262000000.0
2008-05-13 09:25:00,103.81,103.83,103.75,103.78,364300000.0
2008-05-13 09:30:00,103.78,103.8,103.695,103.71,331400000.0
2008-05-13 09:35:00,103.71,103.77,103.71,103.76,321800000.0
2008-05-13 09:40:00,103.76,103.76,103.7,103.71,347500000.0
2008-05-13 09:45:00,103.715,103.715,103.615,103.615,711529756.0
2008-05-13 09:50:00,103.61,103.62,103.54,103.55,454400000.0
2008-05-13 09:55:00,103.555,103.6,103.535,103.6,374900000.0
2008-05-13 10:00:00,103.61,103.635,103.54,103.55,274000000.0
2008-05-13 10:05:00,103.555,103.605,103.55,103.6,240500000.0
2008-05-13 10:10:00,103.61,103.64,103.58,103.6,365000000.0
2008-05-13 10:15:00,103.585,103.6,103.535,103.57,476500000.0
2008-05-13 10:20:00,103.565,103.59,103.535,103.535,550560019.0
2008-05-13 10:25:00,103.54,103.54,103.415,103.435,615480000.0
2008-05-13 10:30:00,103.435,103.545,103.385,103.515,466340000.0
2008-05-13 10:35:00,103.515,103.66,103.515,103.61,448190386.0
2008-05-13 10:40:00,103.61,103.635,103.6,103.61,258600000.0
2008-05-13 10:45:00,103.615,103.63,103.53,103.58,541400000.0
2008-05-13 10:50:00,103.58,103.61,103.55,103.58,336600000.0
2008-05-13 10:55:00,103.575,103.64,103.535,103.62,321600000.0
2008-05-13 11:00:00,103.62,103.665,103.57,103.655,280700000.0
2008-05-13 11:05:00,103.655,103.68,103.61,103.63,253400000.0
2008-05-13 11:10:00,103.63,103.64,103.565,103.6,292700000.0
2008-05-13 11:15:00,103.6,103.72,103.58,103.62,454100000.0
2008-05-13 11:20:00,103.62,103.63,103.56,103.575,275000000.0
2008-05-13 11:25:00,103.57,103.575,103.52,103.545,362200000.0
2008-05-13 11:30:00,103.545,103.55,103.46,103.485,374400000.0
2008-05-13 11:35:00,103.485,103.485,103.45,103.47,218800000.0
2008-05-13 11:40:00,103.47,103.665,103.47,103.665,481200000.0
2008-05-13 11:45:00,103.67,103.69,103.56,103.67,435900001.0
2008-05-13 11:50:00,103.67,103.745,103.635,103.7,485429848.0
2008-05-13 11:55:00,103.695,103.76,103.685,103.725,336600000.0
2008-05-13 12:00:00,103.735,103.765,103.66,103.67,333400000.0
2008-05-13 12:05:00,103.67,103.695,103.64,103.675,243030000.0
2008-05-13 12:10:00,103.675,103.765,103.675,103.75,410500000.0
2008-05-13 12:15:00,103.745,103.745,103.645,103.69,405400000.0
2008-05-13 12:20:00,103.695,103.705,103.6,103.62,342579088.0
2008-05-13 12:25:00,103.615,103.67,103.595,103.62,218200000.0
2008-05-13 12:30:00,103.62,103.64,103.605,103.615,306200002.0
2008-05-13 12:35:00,103.62,103.65,103.605,103.65,208700000.0
2008-05-13 12:40:00,103.645,103.65,103.6,103.63,172200000.0
2008-05-13 12:45:00,103.64,103.755,103.62,103.75,556000000.0
2008-05-13 12:50:00,103.745,103.835,103.74,103.81,392300000.0
2008-05-13 12:55:00,103.81,103.81,103.755,103.79,283900000.0
2008-05-13 13:00:00,103.785,103.875,103.78,103.845,416800000.0
2008-05-13 13:05:00,103.85,103.865,103.82,103.835,304100000.0
2008-05-13 13:10:00,103.835,103.84,103.78,103.805,362300002.0
2008-05-13 13:15:00,103.805,103.83,103.73,103.775,410600000.0
2008-05-13 13:20:00,103.775,103.815,103.745,103.75,343200000.0
2008-05-13 13:25:00,103.75,103.795,103.75,103.77,289800000.0
2008-05-13 13:30:00,103.77,103.835,103.755,103.82,441500000.0
2008-05-13 13:35:00,103.82,103.865,103.8,103.815,320500000.0
2008-05-13 13:40:00,103.81,103.81,103.725,103.73,345800000.0
2008-05-13 13:45:00,103.73,103.8,103.725,103.77,297800000.0
2008-05-13 13:50:00,103.77,103.775,103.74,103.765,121500000.0
2008-05-13 13:55:00,103.765,103.79,103.755,103.78,217400000.0
2008-05-13 14:00:00,103.78,103.835,103.76,103.82,311500000.0
2008-05-13 14:05:00,103.82,103.825,103.765,103.8,346500001.0
2008-05-13 14:10:00,103.8,103.875,103.795,103.87,324700000.0
2008-05-13 14:15:00,103.865,103.9,103.855,103.87,437700000.0
2008-05-13 14:20:00,103.865,103.895,103.825,103.835,263500000.0
2008-05-13 14:25:00,103.84,103.91,103.795,103.86,510200000.0
2008-05-13 14:30:00,103.85,104.305,103.85,104.215,1345400001.0
2008-05-13 14:35:00,104.215,104.42,104.21,104.355,1120800000.0
2008-05-13 14:40:00,104.35,104.61,104.35,104.49,970500000.0
2008-05-13 14:45:00,104.49,104.61,104.485,104.53,1579460000.0
2008-05-13 14:50:00,104.53,104.575,104.425,104.43,1021090000.0
2008-05-13 14:55:00,104.43,104.565,104.425,104.485,851340000.0
2008-05-13 15:00:00,104.485,104.545,104.45,104.545,751620000.0
2008-05-13 15:05:00,104.54,104.56,104.495,104.51,426000000.0
2008-05-13 15:10:00,104.51,104.54,104.48,104.49,348000000.0
2008-05-13 15:15:00,104.495,104.55,104.495,104.53,333200000.0
2008-05-13 15:20:00,104.53,104.615,104.52,104.6,301400000.0
2008-05-13 15:25:00,104.605,104.77,104.595,104.74,844800000.0
2008-05-13 15:30:00,104.74,104.785,104.66,104.68,488100000.0
2008-05-13 15:35:00,104.685,104.69,104.58,104.61,377900000.0
2008-05-13 15:40:00,104.61,104.62,104.52,104.535,450700000.0
2008-05-13 15:45:00,104.535,104.575,104.49,104.53,377800001.0
2008-05-13 15:50:00,104.53,104.55,104.46,104.48,694400000.0
2008-05-13 15:55:00,104.48,104.52,104.465,104.51,452600000.0
2008-05-13 16:00:00,104.5,104.555,104.425,104.49,621499999.0
2008-05-13 16:05:00,104.485,104.49,104.42,104.455,377600000.0
2008-05-13 16:10:00,104.46,104.495,104.4,104.41,450300000.0
2008-05-13 16:15:00,104.405,104.45,104.35,104.42,454400000.0
2008-05-13 16:20:00,104.415,104.52,104.385,104.48,471800000.0
2008-05-13 16:25:00,104.48,104.53,104.48,104.5,221100000.0
2008-05-13 16:30:00,104.505,104.61,104.505,104.565,356300000.0
2008-05-13 16:35:00,104.57,104.67,104.57,104.64,271400000.0
2008-05-13 16:40:00,104.64,104.67,104.58,104.59,187500000.0
2008-05-13 16:45:00,104.585,104.59,104.435,104.46,318700000.0
2008-05-13 16:50:00,104.46,104.52,104.39,104.39,504600000.0
2008-05-13 16:55:00,104.39,104.45,104.34,104.445,648700000.0
2008-05-13 17:00:00,104.445,104.475,104.41,104.47,307900000.0
2008-05-13 17:05:00,104.47,104.525,104.46,104.525,340100000.0
2008-05-13 17:10:00,104.525,104.55,104.5,104.51,258300000.0
2008-05-13 17:15:00,104.51,104.545,104.47,104.48,379100000.0
2008-05-13 17:20:00,104.48,104.5,104.44,104.44,266500000.0
2008-05-13 17:25:00,104.44,104.47,104.33,104.33,367800000.0
2008-05-13 17:30:00,104.335,104.36,104.29,104.32,484300000.0
2008-05-13 17:35:00,104.325,104.42,104.3,104.32,286700000.0
2008-05-13 17:40:00,104.325,104.42,104.32,104.38,400200000.0
2008-05-13 17:45:00,104.38,104.44,104.35,104.35,286600000.0
2008-05-13 17:50:00,104.35,104.38,104.325,104.36,275100000.0
2008-05-13 17:55:00,104.36,104.415,104.305,104.415,314900000.0
2008-05-13 18:00:00,104.42,104.52,104.41,104.515,343600000.0
2008-05-13 18:05:00,104.515,104.585,104.495,104.57,311400000.0
2008-05-13 18:10:00,104.575,104.58,104.48,104.495,203300000.0
2008-05-13 18:15:00,104.495,104.57,104.495,104.56,301900000.0
2008-05-13 18:20:00,104.565,104.665,104.56,104.615,392400000.0
2008-05-13 18:25:00,104.62,104.725,104.62,104.66,299400000.0
2008-05-13 18:30:00,104.66,104.815,104.645,104.745,310600000.0
2008-05-13 18:35:00,104.745,104.755,104.645,104.665,238600000.0
2008-05-13 18:40:00,104.665,104.675,104.635,104.655,226900000.0
2008-05-13 18:45:00,104.66,104.66,104.555,104.6,286900000.0
2008-05-13 18:50:00,104.6,104.61,104.57,104.585,243700000.0
2008-05-13 18:55:00,104.585,104.59,104.54,104.54,155100000.0
2008-05-13 19:00:00,104.54,104.585,104.52,104.585,257100000.0
2008-05-13 19:05:00,104.585,104.59,104.565,104.585,82600000.0
2008-05-13 19:10:00,104.585,104.62,104.58,104.595,217600000.0
2008-05-13 19:15:00,104.59,104.59,104.56,104.57,188200000.0
2008-05-13 19:20:00,104.57,104.63,104.545,104.555,339900000.0
2008-05-13 19:25:00,104.56,104.6,104.55,104.555,235800000.0
2008-05-13 19:30:00,104.555,104.635,104.55,104.62,237600000.0
2008-05-13 19:35:00,104.62,104.62,104.57,104.58,129200000.0
2008-05-13 19:40:00,104.58,104.58,104.55,104.57,171900000.0
2008-05-13 19:45:00,104.57,104.665,104.56,104.635,186300000.0
2008-05-13 19:50:00,104.63,104.73,104.63,104.7,166200000.0
2008-05-13 19:55:00,104.705,104.735,104.65,104.655,273300000.0
2008-05-13 20:00:00,104.66,104.74,104.65,104.71,153200000.0
2008-05-13 20:05:00,104.71,104.77,104.7,104.745,150600000.0
2008-05-13 20:10:00,104.74,104.755,104.685,104.745,212000000.0
2008-05-13 20:15:00,104.745,104.82,104.745,104.76,587500000.0
2008-05-13 20:20:00,104.76,104.78,104.695,104.695,200100000.0
2008-05-13 20:25:00,104.695,104.775,104.695,104.755,412500000.0
2008-05-13 20:30:00,104.75,104.765,104.715,104.75,460900000.0
2008-05-13 20:35:00,104.755,104.775,104.715,104.725,146800000.0
2008-05-13 20:40:00,104.73,104.775,104.73,104.765,130500000.0
2008-05-13 20:45:00,104.765,104.865,104.76,104.78,217800000.0
2008-05-13 20:50:00,104.78,104.82,104.76,104.805,192700000.0
2008-05-13 20:55:00,104.805,104.825,104.785,104.795,165200000.0
2008-05-13 21:00:00,104.795,104.91,104.78,104.905,151100000.0
2008-05-13 21:05:00,104.9,104.915,104.875,104.885,75800000.0
2008-05-13 21:10:00,104.885,104.895,104.8,104.805,101500000.0
2008-05-13 21:15:00,104.81,104.83,104.79,104.795,99600000.0
2008-05-13 21:20:00,104.8,104.805,104.765,104.775,56100000.0
2008-05-13 21:25:00,104.78,104.825,104.73,104.815,157000000.0
2008-05-13 21:30:00,104.815,104.815,104.765,104.765,59700000.0
2008-05-13 21:35:00,104.765,104.795,104.76,104.76,72300000.0
2008-05-13 21:40:00,104.76,104.76,104.73,104.735,53700000.0
2008-05-13 21:45:00,104.735,104.735,104.705,104.735,155400000.0
2008-05-13 21:50:00,104.74,104.775,104.74,104.76,78600000.0
2008-05-13 21:55:00,104.76,104.795,104.76,104.785,91000000.0
2008-05-13 22:00:00,104.785,104.8,104.76,104.78,85300000.0
2008-05-13 22:05:00,104.775,104.78,104.745,104.75,152000000.0
2008-05-13 22:10:00,104.75,104.76,104.705,104.715,76700000.0
2008-05-13 22:15:00,104.715,104.745,104.685,104.71,202200000.0
2008-05-13 22:20:00,104.71,104.725,104.645,104.67,212600000.0
2008-05-13 22:25:00,104.675,104.695,104.66,104.69,115000000.0
2008-05-13 22:30:00,104.69,104.73,104.68,104.72,121200000.0
2008-05-13 22:35:00,104.72,104.73,104.68,104.715,185000000.0
2008-05-13 22:40:00,104.72,104.73,104.71,104.72,132100000.0
2008-05-13 22:45:00,104.72,104.73,104.69,104.695,126100000.0
2008-05-13 22:50:00,104.695,104.765,104.695,104.75,129800000.0
2008-05-13 22:55:00,104.755,104.76,104.73,104.73,70300000.0
2008-05-13 23:00:00,104.73,104.76,104.72,104.74,306600000.0
2008-05-13 23:05:00,104.74,104.77,104.72,104.73,349000000.0
2008-05-13 23:10:00,104.73,104.78,104.69,104.78,772199999.0
2008-05-13 23:15:00,104.78,104.86,104.77,104.84,1100100000.0
2008-05-13 23:20:00,104.84,104.85,104.78,104.8,1445200013.0
2008-05-13 23:25:00,104.8,104.8,104.78,104.78,231600000.0
2008-05-13 23:30:00,104.78,104.8,104.71,104.72,704099999.0
2008-05-13 23:35:00,104.72,104.75,104.72,104.75,855200001.0
2008-05-13 23:40:00,104.75,104.76,104.73,104.73,741600012.0
2008-05-13 23:45:00,104.73,104.755,104.66,104.68,857599999.0
2008-05-13 23:50:00,104.68,104.69,104.66,104.66,1212599994.0
2008-05-13 23:55:00,104.66,104.71,104.66,104.67,2027599977.0
2008-05-14 00:00:00,104.67,104.68,104.66,104.665,1406799996.0
2008-05-14 00:05:00,104.67,104.67,104.66,104.665,781600010.0
2008-05-14 00:10:00,104.665,104.665,104.62,104.635,589000002.0
2008-05-14 00:15:00,104.63,104.64,104.62,104.62,479499996.0
2008-05-14 00:20:00,104.62,104.65,104.62,104.65,611300000.0
2008-05-14 00:25:00,104.65,104.655,104.63,104.65,878200000.0
2008-05-14 00:30:00,104.65,104.655,104.65,104.65,206800000.0
2008-05-14 00:35:00,104.65,104.65,104.63,104.64,1336099999.0
2008-05-14 00:40:00,104.64,104.655,104.635,104.65,603000000.0
2008-05-14 00:45:00,104.65,104.705,104.63,104.69,1656599999.0
2008-05-14 00:50:00,104.69,104.72,104.68,104.68,934400000.0
2008-05-14 00:55:00,104.68,104.68,104.64,104.64,746400001.0
2008-05-14 01:00:00,104.64,104.67,104.63,104.65,1627600000.0
2008-05-14 01:05:00,104.65,104.66,104.64,104.64,991799998.0
2008-05-14 01:10:00,104.64,104.65,104.61,104.61,1286700000.0
2008-05-14 01:15:00,104.61,104.645,104.6,104.63,1878500001.0
2008-05-14 01:20:00,104.63,104.63,104.6,104.6,1057000000.0
2008-05-14 01:25:00,104.6,104.62,104.6,104.6,329799999.0
2008-05-14 01:30:00,104.6,104.66,104.6,104.65,2204199998.0
2008-05-14 01:35:00,104.65,104.66,104.65,104.65,428800000.0
2008-05-14 01:40:00,104.65,104.655,104.565,104.615,1257300000.0
2008-05-14 01:45:00,104.61,104.68,104.595,104.67,1297400000.0
2008-05-14 01:50:00,104.67,104.755,104.65,104.75,2462300002.0
2008-05-14 01:55:00,104.75,104.775,104.72,104.745,1516400000.0
2008-05-14 02:00:00,104.75,104.76,104.68,104.7,2315899999.0
2008-05-14 02:05:00,104.7,104.76,104.69,104.76,1980800002.0
2008-05-14 02:10:00,104.76,104.91,104.71,104.88,4702200006.0
2008-05-14 02:15:00,104.88,104.88,104.83,104.84,3292400008.0
2008-05-14 02:20:00,104.84,104.88,104.815,104.82,2666300000.0
2008-05-14 02:25:00,104.82,104.82,104.77,104.805,1937000000.0
2008-05-14 02:30:00,104.805,104.85,104.805,104.83,2566400000.0
2008-05-14 02:35:00,104.82,104.82,104.78,104.81,2552599998.0
2008-05-14 02:40:00,104.81,104.82,104.76,104.77,1695400000.0
2008-05-14 02:45:00,104.77,104.81,104.77,104.795,975800000.0
2008-05-14 02:50:00,104.795,104.85,104.795,104.83,2004799999.0
2008-05-14 02:55:00,104.83,104.83,104.78,104.8,2759999999.0
2008-05-14 03:00:00,104.8,104.81,104.75,104.77,2778400001.0
2008-05-14 03:05:00,104.77,104.78,104.75,104.76,1195400000.0
2008-05-14 03:10:00,104.76,104.79,104.76,104.78,960399999.0
2008-05-14 03:15:00,104.78,104.83,104.78,104.81,1553700000.0
2008-05-14 03:20:00,104.81,104.86,104.805,104.82,2493800001.0
2008-05-14 03:25:00,104.82,104.82,104.77,104.77,1925900002.0
2008-05-14 03:30:00,104.77,104.82,104.77,104.82,855300000.0
2008-05-14 03:35:00,104.81,104.82,104.77,104.77,1109100000.0
2008-05-14 03:40:00,104.77,104.79,104.73,104.74,2767800003.0
2008-05-14 03:45:00,104.74,104.755,104.7,104.7,1481200000.0
2008-05-14 03:50:00,104.7,104.73,104.68,104.73,1592700000.0
2008-05-14 03:55:00,104.73,104.74,104.68,104.69,1917550002.0
2008-05-14 04:00:00,104.69,104.74,104.69,104.72,1149300000.0
2008-05-14 04:05:00,104.72,104.725,104.66,104.68,2189000002.0
2008-05-14 04:10:00,104.68,104.695,104.645,104.695,1563400001.0
2008-05-14 04:15:00,104.695,104.71,104.67,104.695,2278100000.0
2008-05-14 04:20:00,104.7,104.75,104.695,104.73,2252900000.0
2008-05-14 04:25:00,104.73,104.74,104.71,104.72,977700001.0
2008-05-14 04:30:00,104.72,104.74,104.71,104.72,616300000.0
2008-05-14 04:35:00,104.72,104.735,104.7,104.73,1133400000.0
2008-05-14 04:40:00,104.72,104.73,104.715,104.715,401600000.0
2008-05-14 04:45:00,104.715,104.72,104.68,104.69,565700000.0
2008-05-14 04:50:00,104.69,104.71,104.67,104.68,1071800000.0
2008-05-14 04:55:00,104.68,104.68,104.6,104.64,2564300000.0
2008-05-14 05:00:00,104.64,104.64,104.575,104.575,1280000000.0
2008-05-14 05:05:00,104.575,104.62,104.575,104.61,802500004.0
2008-05-14 05:10:00,104.61,104.65,104.61,104.64,937900002.0
2008-05-14 05:15:00,104.635,104.64,104.605,104.61,1102800000.0
2008-05-14 05:20:00,104.61,104.62,104.6,104.6,1352400000.0
2008-05-14 05:25:00,104.6,104.65,104.6,104.63,1076700000.0
2008-05-14 05:30:00,104.63,104.65,104.62,104.65,1688200000.0
2008-05-14 05:35:00,104.65,104.67,104.64,104.66,1109900000.0
2008-05-14 05:40:00,104.66,104.725,104.66,104.71,1217800000.0
2008-05-14 05:45:00,104.71,104.72,104.69,104.69,1044400000.0
2008-05-14 05:50:00,104.69,104.71,104.67,104.7,1010300000.0
2008-05-14 05:55:00,104.7,104.71,104.67,104.68,950800000.0
2008-05-14 06:00:00,104.68,104.69,104.66,104.66,631300000.0
2008-05-14 06:05:00,104.66,104.67,104.65,104.67,607400001.0
2008-05-14 06:10:00,104.67,104.67,104.64,104.65,2243000001.0
2008-05-14 06:15:00,104.65,104.73,104.65,104.72,1520200000.0
2008-05-14 06:20:00,104.72,104.74,104.71,104.73,1088900000.0
2008-05-14 06:25:00,104.73,104.75,104.72,104.74,1914900002.0
2008-05-14 06:30:00,104.74,104.77,104.74,104.77,1561400001.0
2008-05-14 06:35:00,104.77,104.77,104.75,104.75,1172500004.0
2008-05-14 06:40:00,104.75,104.76,104.74,104.75,2154900001.0
2008-05-14 06:45:00,104.75,104.78,104.73,104.73,1982700000.0
2008-05-14 06:50:00,104.73,104.74,104.715,104.72,1652700000.0
2008-05-14 06:55:00,104.72,104.775,104.72,104.76,2080299999.0
2008-05-14 07:00:00,104.76,104.78,104.75,104.76,2790300001.0
2008-05-14 07:05:00,104.76,104.76,104.74,104.75,1030599999.0
2008-05-14 07:10:00,104.745,104.75,104.71,104.73,1733800000.0
2008-05-14 07:15:00,104.73,104.76,104.73,104.745,1042900000.0
2008-05-14 07:20:00,104.75,104.8,104.74,104.79,1456000001.0
2008-05-14 07:25:00,104.79,104.83,104.79,104.83,1576100001.0
2008-05-14 07:30:00,104.835,104.84,104.82,104.82,487200000.0
2008-05-14 07:35:00,104.82,104.85,104.79,104.79,297800000.0
2008-05-14 07:40:00,104.795,104.84,104.78,104.84,288700000.0
2008-05-14 07:45:00,104.84,104.86,104.82,104.855,1056500002.0
2008-05-14 07:50:00,104.855,104.88,104.85,104.86,1225400001.0
2008-05-14 07:55:00,104.86,104.88,104.85,104.85,1704900000.0
2008-05-14 08:00:00,104.85,104.87,104.84,104.85,1520800000.0
2008-05-14 08:05:00,104.85,104.85,104.8,104.815,1221699995.0
2008-05-14 08:10:00,104.81,104.825,104.77,104.8,1471658114.0
2008-05-14 08:15:00,104.8,104.855,104.785,104.83,2561899999.0
2008-05-14 08:20:00,104.83,104.87,104.83,104.87,2448600002.0
2008-05-14 08:25:00,104.86,104.94,104.86,104.89,2207199998.0
2008-05-14 08:30:00,104.89,104.905,104.86,104.86,823900000.0
2008-05-14 08:35:00,104.86,104.935,104.84,104.9,1098400000.0
2008-05-14 08:40:00,104.9,104.91,104.865,104.895,990400000.0
2008-05-14 08:45:00,104.895,105.01,104.885,104.97,986300000.0
2008-05-14 08:50:00,104.97,104.995,104.94,104.96,670100000.0
2008-05-14 08:55:00,104.965,105.025,104.95,104.99,592200000.0
2008-05-14 09:00:00,104.99,105.08,104.97,105.07,787050000.0
2008-05-14 09:05:00,105.07,105.18,105.07,105.13,1219079999.0
2008-05-14 09:10:00,105.13,105.18,105.11,105.15,739280000.0
2008-05-14 09:15:00,105.15,105.21,105.145,105.16,743560000.0
2008-05-14 09:20:00,105.165,105.175,105.06,105.07,459390000.0
2008-05-14 09:25:00,105.07,105.09,105.03,105.035,370860000.0
2008-05-14 09:30:00,105.03,105.08,105.01,105.055,643563359.0
2008-05-14 09:35:00,105.055,105.07,105.03,105.06,403500000.0
2008-05-14 09:40:00,105.06,105.13,105.055,105.12,414150000.0
2008-05-14 09:45:00,105.12,105.14,105.085,105.12,296700000.0
2008-05-14 09:50:00,105.12,105.2,105.12,105.19,384200000.0
2008-05-14 09:55:00,105.185,105.19,105.15,105.15,336400000.0
2008-05-14 10:00:00,105.155,105.165,105.1,105.11,265600000.0
2008-05-14 10:05:00,105.12,105.165,105.11,105.15,278100000.0
2008-05-14 10:10:00,105.16,105.185,105.14,105.17,222900000.0
2008-05-14 10:15:00,105.17,105.18,105.155,105.16,224200000.0
2008-05-14 10:20:00,105.16,105.18,105.13,105.165,313400000.0
2008-05-14 10:25:00,105.165,105.165,105.105,105.11,300000000.0
2008-05-14 10:30:00,105.11,105.22,105.105,105.21,240300000.0
2008-05-14 10:35:00,105.2,105.305,105.2,105.255,431740000.0
2008-05-14 10:40:00,105.26,105.36,105.255,105.31,453360000.0
2008-05-14 10:45:00,105.3,105.335,105.28,105.29,480300000.0
2008-05-14 10:50:00,105.285,105.385,105.28,105.38,394800000.0
2008-05-14 10:55:00,105.385,105.44,105.365,105.42,449400000.0
2008-05-14 11:00:00,105.42,105.44,105.39,105.39,423780000.0
2008-05-14 11:05:00,105.39,105.39,105.34,105.34,394800000.0
2008-05-14 11:10:00,105.345,105.35,105.295,105.31,350000000.0
2008-05-14 11:15:00,105.31,105.34,105.305,105.33,253500000.0
2008-05-14 11:20:00,105.33,105.35,105.27,105.27,309200000.0
2008-05-14 11:25:00,105.27,105.3,105.25,105.26,203100000.0
2008-05-14 11:30:00,105.265,105.3,105.26,105.285,439000000.0
2008-05-14 11:35:00,105.29,105.29,105.22,105.26,492056000.0
2008-05-14 11:40:00,105.27,105.31,105.26,105.29,263800000.0
2008-05-14 11:45:00,105.29,105.345,105.27,105.34,389950000.0
2008-05-14 11:50:00,105.34,105.35,105.3,105.325,271500000.0
2008-05-14 11:55:00,105.32,105.335,105.31,105.315,109400000.0
2008-05-14 12:00:00,105.32,105.335,105.295,105.31,166100000.0
2008-05-14 12:05:00,105.325,105.335,105.23,105.24,222200000.0
2008-05-14 12:10:00,105.235,105.265,105.21,105.215,286700000.0
2008-05-14 12:15:00,105.215,105.215,105.15,105.18,188500000.0
2008-05-14 12:20:00,105.18,105.19,105.11,105.12,230300000.0
2008-05-14 12:25:00,105.12,105.16,105.1,105.16,140000000.0
2008-05-14 12:30:00,105.16,105.18,105.11,105.17,141000000.0
2008-05-14 12:35:00,105.175,105.225,105.17,105.195,117500000.0
2008-05-14 12:40:00,105.195,105.21,105.17,105.2,100600000.0
2008-05-14 12:45:00,105.195,105.21,105.15,105.19,237500000.0
2008-05-14 12:50:00,105.19,105.205,105.16,105.19,104500000.0
2008-05-14 12:55:00,105.19,105.21,105.165,105.165,92400000.0
2008-05-14 13:00:00,105.165,105.17,105.12,105.13,165700000.0
2008-05-14 13:05:00,105.13,105.17,105.11,105.17,126000000.0
2008-05-14 13:10:00,105.16,105.2,105.15,105.18,56600000.0
2008-05-14 13:15:00,105.175,105.18,105.145,105.145,56800000.0
2008-05-14 13:20:00,105.145,105.185,105.11,105.13,122700000.0
2008-05-14 13:25:00,105.125,105.16,105.11,105.16,77700000.0
2008-05-14 13:30:00,105.155,105.26,105.15,105.19,175100000.0
2008-05-14 13:35:00,105.19,105.27,105.185,105.27,121400000.0
2008-05-14 13:40:00,105.26,105.33,105.23,105.325,261350000.0
2008-05-14 13:45:00,105.325,105.34,105.295,105.295,144200000.0
2008-05-14 13:50:00,105.295,105.325,105.25,105.26,162400000.0
2008-05-14 13:55:00,105.26,105.305,105.255,105.29,117900000.0
2008-05-14 14:00:00,105.295,105.295,105.22,105.26,95000000.0
2008-05-14 14:05:00,105.26,105.265,105.205,105.215,139700000.0
2008-05-14 14:10:00,105.22,105.25,105.21,105.23,128400000.0
2008-05-14 14:15:00,105.23,105.285,105.22,105.285,215800000.0
2008-05-14 14:20:00,105.28,105.29,105.23,105.25,349800000.0
2008-05-14 14:25:00,105.245,105.29,105.235,105.25,234000000.0
2008-05-14 14:30:00,105.175,105.315,105.07,105.185,607380000.0
2008-05-14 14:35:00,105.19,105.225,105.09,105.21,445100000.0
2008-05-14 14:40:00,105.21,105.23,105.15,105.23,385100000.0
2008-05-14 14:45:00,105.23,105.31,105.23,105.28,449600000.0
2008-05-14 14:50:00,105.285,105.285,105.145,105.175,529000000.0
2008-05-14 14:55:00,105.17,105.19,105.02,105.06,626600000.0
2008-05-14 15:00:00,105.055,105.06,104.89,104.925,341240000.0
2008-05-14 15:05:00,104.93,105.03,104.92,104.94,257200000.0
2008-05-14 15:10:00,104.95,105.015,104.925,105.015,239900000.0
2008-05-14 15:15:00,105.015,105.02,104.955,104.98,102700000.0
2008-05-14 15:20:00,104.985,105.005,104.975,104.98,101100000.0
2008-05-14 15:25:00,104.98,104.98,104.83,104.835,259600000.0
2008-05-14 15:30:00,104.83,104.88,104.785,104.88,171400000.0
2008-05-14 15:35:00,104.875,105.0,104.87,104.98,167100000.0
2008-05-14 15:40:00,104.98,105.125,104.96,105.105,177800000.0
2008-05-14 15:45:00,105.105,105.13,105.03,105.12,193100000.0
2008-05-14 15:50:00,105.115,105.19,105.065,105.15,207400000.0
2008-05-14 15:55:00,105.15,105.24,105.13,105.195,250500000.0
2008-05-14 16:00:00,105.195,105.215,105.145,105.145,221100000.0
2008-05-14 16:05:00,105.145,105.145,105.045,105.065,353800000.0
2008-05-14 16:10:00,105.065,105.075,105.025,105.06,286700000.0
2008-05-14 16:15:00,105.06,105.13,105.055,105.11,402900000.0
2008-05-14 16:20:00,105.11,105.115,105.075,105.1,194000000.0
2008-05-14 16:25:00,105.1,105.17,105.1,105.145,122100000.0
2008-05-14 16:30:00,105.15,105.23,105.075,105.21,263800000.0
2008-05-14 16:35:00,105.205,105.31,105.19,105.24,299900000.0
2008-05-14 16:40:00,105.24,105.31,105.175,105.2,231700000.0
2008-05-14 16:45:00,105.205,105.24,105.2,105.215,189200000.0
2008-05-14 16:50:00,105.22,105.24,105.16,105.21,163300000.0
2008-05-14 16:55:00,105.21,105.25,105.16,105.25,303600000.0
2008-05-14 17:00:00,105.25,105.335,105.23,105.26,226400000.0
2008-05-14 17:05:00,105.255,105.325,105.225,105.29,210100000.0
2008-05-14 17:10:00,105.285,105.285,105.21,105.255,361600000.0
2008-05-14 17:15:00,105.255,105.265,105.2,105.2,183500000.0
2008-05-14 17:20:00,105.2,105.285,105.19,105.275,289400000.0
2008-05-14 17:25:00,105.27,105.275,105.18,105.225,340200000.0
2008-05-14 17:30:00,105.23,105.285,105.22,105.28,122100000.0
2008-05-14 17:35:00,105.275,105.29,105.25,105.29,79600000.0
2008-05-14 17:40:00,105.29,105.33,105.265,105.27,112500000.0
2008-05-14 17:45:00,105.275,105.28,105.26,105.265,83400000.0
2008-05-14 17:50:00,105.26,105.27,105.18,105.19,442600000.0
2008-05-14 17:55:00,105.19,105.23,105.175,105.195,736600000.0
2008-05-14 18:00:00,105.195,105.22,105.145,105.17,299900000.0
2008-05-14 18:05:00,105.17,105.205,105.15,105.16,228081190.0
2008-05-14 18:10:00,105.16,105.225,105.155,105.175,219500000.0
2008-05-14 18:15:00,105.175,105.21,105.16,105.2,163000000.0
2008-05-14 18:20:00,105.205,105.22,105.185,105.195,276500000.0
2008-05-14 18:25:00,105.2,105.245,105.19,105.2,278200000.0
2008-05-14 18:30:00,105.2,105.23,105.18,105.19,178000000.0
2008-05-14 18:35:00,105.19,105.2,105.145,105.19,130000000.0
2008-05-14 18:40:00,105.185,105.22,105.155,105.16,270900000.0
2008-05-14 18:45:00,105.16,105.225,105.16,105.165,138500000.0
2008-05-14 18:50:00,105.165,105.245,105.165,105.235,256900000.0
2008-05-14 18:55:00,105.235,105.245,105.21,105.235,142200000.0
2008-05-14 19:00:00,105.235,105.26,105.21,105.235,120000000.0
2008-05-14 19:05:00,105.235,105.265,105.205,105.235,176500000.0
2008-05-14 19:10:00,105.235,105.26,105.235,105.26,88200000.0
2008-05-14 19:15:00,105.26,105.28,105.205,105.245,325800000.0
2008-05-14 19:20:00,105.24,105.255,105.195,105.2,191100000.0
2008-05-14 19:25:00,105.2,105.225,105.18,105.22,305500000.0
2008-05-14 19:30:00,105.22,105.255,105.19,105.235,241000000.0
2008-05-14 19:35:00,105.235,105.285,105.235,105.265,386399998.0
2008-05-14 19:40:00,105.265,105.315,105.265,105.265,255200000.0
2008-05-14 19:45:00,105.27,105.35,105.27,105.305,439900000.0
2008-05-14 19:50:00,105.305,105.355,105.3,105.345,281500000.0
2008-05-14 19:55:00,105.345,105.365,105.295,105.3,207000000.0
2008-05-14 20:00:00,105.3,105.345,105.29,105.32,441600000.0
2008-05-14 20:05:00,105.31,105.325,105.29,105.31,510499999.0
2008-05-14 20:10:00,105.31,105.345,105.3,105.325,628700002.0
2008-05-14 20:15:00,105.325,105.345,105.305,105.335,194300000.0
2008-05-14 20:20:00,105.335,105.345,105.295,105.295,149300000.0
2008-05-14 20:25:00,105.3,105.345,105.295,105.3,114062686.0
2008-05-14 20:30:00,105.31,105.355,105.305,105.345,234400000.0
2008-05-14 20:35:00,105.345,105.355,105.305,105.335,204800000.0
2008-05-14 20:40:00,105.335,105.355,105.315,105.355,169500000.0
2008-05-14 20:45:00,105.355,105.355,105.335,105.34,51700000.0
2008-05-14 20:50:00,105.34,105.34,105.32,105.32,145700000.0
2008-05-14 20:55:00,105.32,105.325,105.285,105.31,279800000.0
2008-05-14 21:00:00,105.31,105.31,105.245,105.265,265200000.0
2008-05-14 21:05:00,105.265,105.275,105.21,105.21,254500000.0
2008-05-14 21:10:00,105.215,105.235,105.21,105.22,298200000.0
2008-05-14 21:15:00,105.22,105.245,105.205,105.245,144000000.0
2008-05-14 21:20:00,105.245,105.265,105.165,105.18,1003700000.0
2008-05-14 21:25:00,105.18,105.21,105.155,105.19,190700000.0
2008-05-14 21:30:00,105.19,105.195,105.115,105.125,309000000.0
2008-05-14 21:35:00,105.125,105.135,105.075,105.095,401700000.0
2008-05-14 21:40:00,105.09,105.115,105.03,105.045,346089001.0
2008-05-14 21:45:00,105.04,105.105,104.995,105.1,705400002.0
2008-05-14 21:50:00,105.1,105.12,105.075,105.11,547100000.0
2008-05-14 21:55:00,105.11,105.115,105.045,105.075,790400001.0
2008-05-14 22:00:00,105.075,105.105,105.065,105.095,297099999.0
2008-05-14 22:05:00,105.095,105.12,105.065,105.085,95100000.0
2008-05-14 22:10:00,105.085,105.09,105.045,105.065,195100000.0
2008-05-14 22:15:00,105.07,105.105,105.05,105.095,211400000.0
2008-05-14 22:20:00,105.095,105.095,105.07,105.07,49700000.0
2008-05-14 22:25:00,105.075,105.08,105.065,105.065,214200000.0
2008-05-14 22:30:00,105.065,105.08,105.065,105.065,342300000.0
2008-05-14 22:35:00,105.065,105.08,105.035,105.04,689000004.0
2008-05-14 22:40:00,105.04,105.045,105.025,105.035,158000001.0
2008-05-14 22:45:00,105.035,105.055,105.015,105.025,430800000.0
2008-05-14 22:50:00,105.025,105.04,105.0,105.015,278700001.0
2008-05-14 22:55:00,105.015,105.04,105.005,105.03,462200000.0
2008-05-14 23:00:00,105.02,105.04,105.0,105.0,237400004.0
2008-05-14 23:05:00,104.99,105.02,104.97,105.02,472300005.0
2008-05-14 23:10:00,105.02,105.02,104.97,104.97,373000000.0
2008-05-14 23:15:00,104.97,105.05,104.97,105.02,980800005.0
2008-05-14 23:20:00,105.02,105.06,105.02,105.06,257500000.0
2008-05-14 23:25:00,105.06,105.06,105.05,105.05,68400000.0
2008-05-14 23:30:00,105.05,105.07,105.05,105.07,173300004.0
2008-05-14 23:35:00,105.07,105.1,105.05,105.1,468999998.0
2008-05-14 23:40:00,105.1,105.1,105.08,105.1,679699986.0
2008-05-14 23:45:00,105.1,105.14,105.05,105.05,2071500013.0
2008-05-14 23:50:00,105.05,105.05,104.95,105.04,1637500000.0
2008-05-14 23:55:00,105.03,105.035,104.93,105.0,2015100010.0
2008-05-15 00:00:00,105.0,105.04,105.0,105.005,1177100003.0
2008-05-15 00:05:00,105.005,105.025,105.0,105.02,1046300018.0
2008-05-15 00:10:00,105.01,105.08,105.005,105.07,1384800001.0
2008-05-15 00:15:00,105.07,105.075,105.06,105.075,242700000.0
2008-05-15 00:20:00,105.075,105.075,105.07,105.075,101299998.0
2008-05-15 00:25:00,105.075,105.16,105.075,105.125,1666499984.0
2008-05-15 00:30:00,105.12,105.125,105.06,105.06,2175799964.0
2008-05-15 00:35:00,105.07,105.08,105.025,105.045,1694499977.0
2008-05-15 00:40:00,105.045,105.045,105.03,105.045,461699995.0
2008-05-15 00:45:00,105.04,105.08,105.04,105.07,1074499993.0
2008-05-15 00:50:00,105.07,105.1,105.07,105.07,1544199996.0
2008-05-15 00:55:00,105.07,105.085,105.055,105.055,1160299995.0
2008-05-15 01:00:00,105.055,105.1,105.055,105.1,824900000.0
2008-05-15 01:05:00,105.1,105.19,105.1,105.18,3200100004.0
2008-05-15 01:10:00,105.18,105.185,105.12,105.145,2710399988.0
2008-05-15 01:15:00,105.14,105.16,105.11,105.11,1461499995.0
2008-05-15 01:20:00,105.11,105.165,105.11,105.16,1288899996.0
2008-05-15 01:25:00,105.16,105.185,105.15,105.16,1804699980.0
2008-05-15 01:30:00,105.16,105.17,105.16,105.17,330400001.0
2008-05-15 01:35:00,105.17,105.17,105.115,105.125,2317799982.0
2008-05-15 01:40:00,105.125,105.13,105.065,105.09,2090199998.0
2008-05-15 01:45:00,105.095,105.135,105.03,105.135,2870699996.0
2008-05-15 01:50:00,105.14,105.185,105.12,105.13,3321581115.0
2008-05-15 01:55:00,105.13,105.17,105.13,105.16,2433899989.0
2008-05-15 02:00:00,105.17,105.275,105.16,105.26,4709899998.0
2008-05-15 02:05:00,105.26,105.27,105.215,105.22,1705799999.0
2008-05-15 02:10:00,105.22,105.23,105.2,105.21,5024499983.0
2008-05-15 02:15:00,105.21,105.24,105.19,105.21,3561300001.0
2008-05-15 02:20:00,105.21,105.24,105.21,105.24,2617399990.0
2008-05-15 02:25:00,105.24,105.25,105.22,105.24,3720699999.0
2008-05-15 02:30:00,105.24,105.27,105.24,105.26,3194600001.0
2008-05-15 02:35:00,105.26,105.26,105.25,105.26,2709300000.0
2008-05-15 02:40:00,105.26,105.26,105.23,105.23,1868700004.0
2008-05-15 02:45:00,105.23,105.24,105.21,105.23,2378599994.0
2008-05-15 02:50:00,105.23,105.29,105.23,105.28,3449799990.0
2008-05-15 02:55:00,105.28,105.29,105.26,105.27,6908700028.0
2008-05-15 03:00:00,105.26,105.28,105.23,105.24,5784400014.0
2008-05-15 03:05:00,105.23,105.24,105.16,105.17,5126399994.0
2008-05-15 03:10:00,105.17,105.19,105.125,105.15,5757600003.0
2008-05-15 03:15:00,105.14,105.16,105.11,105.13,3512700002.0
2008-05-15 03:20:00,105.14,105.15,105.08,105.11,4880499992.0
2008-05-15 03:25:00,105.11,105.14,105.095,105.11,5446499988.0
2008-05-15 03:30:00,105.11,105.11,105.07,105.08,5091399982.0
2008-05-15 03:35:00,105.08,105.08,105.04,105.08,4117800004.0
2008-05-15 03:40:00,105.07,105.11,105.06,105.08,3146600004.0
2008-05-15 03:45:00,105.08,105.09,105.05,105.07,3840000028.0
2008-05-15 03:50:00,105.07,105.08,105.03,105.06,4644099998.0
2008-05-15 03:55:00,105.06,105.085,105.05,105.08,3401600002.0
2008-05-15 04:00:00,105.08,105.1,105.08,105.09,4541899994.0
2008-05-15 04:05:00,105.09,105.13,105.09,105.12,4268499993.0
2008-05-15 04:10:00,105.12,105.13,105.1,105.11,2025899986.0
2008-05-15 04:15:00,105.11,105.11,105.07,105.07,2100099990.0
2008-05-15 04:20:00,105.07,105.07,105.03,105.04,3780000014.0
2008-05-15 04:25:00,105.04,105.04,105.0,105.02,5150800003.0
2008-05-15 04:30:00,105.02,105.02,104.96,104.965,5784050020.0
2008-05-15 04:35:00,104.965,105.0,104.95,104.98,2064499995.0
2008-05-15 04:40:00,104.98,105.02,104.98,105.01,3042099989.0
2008-05-15 04:45:00,105.01,105.05,105.01,105.03,3198200019.0
2008-05-15 04:50:00,105.03,105.05,105.0,105.02,3523000005.0
2008-05-15 04:55:00,105.02,105.08,105.02,105.08,2918099985.0
2008-05-15 05:00:00,105.08,105.09,105.06,105.06,2133899998.0
2008-05-15 05:05:00,105.06,105.09,105.045,105.08,2550700001.0
2008-05-15 05:10:00,105.08,105.09,105.06,105.07,2500900003.0
2008-05-15 05:15:00,105.07,105.07,105.06,105.06,2473600023.0
2008-05-15 05:20:00,105.06,105.06,104.97,105.0,4583900009.0
2008-05-15 05:25:00,105.0,105.0,104.97,104.98,4287000010.0
2008-05-15 05:30:00,104.98,105.0,104.97,104.99,1717200017.0
2008-05-15 05:35:00,104.99,105.0,104.99,104.99,1929400007.0
2008-05-15 05:40:00,104.99,105.0,104.93,104.93,6918000018.0
2008-05-15 05:45:00,104.92,104.95,104.9,104.91,5963300000.0
2008-05-15 05:50:00,104.91,104.93,104.865,104.93,4614099973.0
2008-05-15 05:55:00,104.93,105.0,104.93,105.0,7041199994.0
2008-05-15 06:00:00,105.0,105.0,104.97,104.97,3203200005.0
2008-05-15 06:05:00,104.97,104.97,104.93,104.95,3032100025.0
2008-05-15 06:10:00,104.96,104.96,104.92,104.92,4090000035.0
2008-05-15 06:15:00,104.91,104.93,104.91,104.93,2038300010.0
2008-05-15 06:20:00,104.93,104.97,104.92,104.95,5930800002.0
2008-05-15 06:25:00,104.945,104.97,104.92,104.95,5390700000.0
2008-05-15 06:30:00,104.95,104.97,104.94,104.96,2215900002.0
2008-05-15 06:35:00,104.96,104.97,104.96,104.96,2448300001.0
2008-05-15 06:40:00,104.96,104.96,104.94,104.96,4896799965.0
2008-05-15 06:45:00,104.97,105.01,104.96,104.98,4987699990.0
2008-05-15 06:50:00,104.98,104.98,104.95,104.95,3882000002.0
2008-05-15 06:55:00,104.95,104.98,104.95,104.97,7173499994.0
2008-05-15 07:00:00,104.97,104.98,104.96,104.96,3790400002.0
2008-05-15 07:05:00,104.98,104.99,104.96,104.98,5175100010.0
2008-05-15 07:10:00,104.98,105.0,104.97,104.97,6190099973.0
2008-05-15 07:15:00,104.97,104.98,104.95,104.96,2441000001.0
2008-05-15 07:20:00,104.96,104.97,104.94,104.95,3665300030.0
2008-05-15 07:25:00,104.95,104.95,104.92,104.93,1978700004.0
2008-05-15 07:30:00,104.93,104.94,104.92,104.92,3853100019.0
2008-05-15 07:35:00,104.92,104.92,104.87,104.88,3984500042.0
2008-05-15 07:40:00,104.88,104.89,104.87,104.88,1766649999.0
2008-05-15 07:45:00,104.88,104.89,104.87,104.88,4429850011.0
2008-05-15 07:50:00,104.88,104.96,104.88,104.93,5432000017.0
2008-05-15 07:55:00,104.93,104.96,104.91,104.91,3228100004.0
2008-05-15 08:00:00,104.91,104.92,104.84,104.87,8076099986.0
2008-05-15 08:05:00,104.87,104.91,104.86,104.89,8169699998.0
2008-05-15 08:10:00,104.89,104.91,104.84,104.87,7549400002.0
2008-05-15 08:15:00,104.87,104.905,104.84,104.89,8028500003.0
2008-05-15 08:20:00,104.89,104.89,104.78,104.84,9253449977.0
2008-05-15 08:25:00,104.83,104.91,104.67,104.68,7668599913.0
2008-05-15 08:30:00,104.68,104.69,104.56,104.63,7881050006.0
2008-05-15 08:35:00,104.63,104.68,104.63,104.67,4510299995.0
2008-05-15 08:40:00,104.67,104.77,104.67,104.75,6241700009.0
2008-05-15 08:45:00,104.75,104.78,104.72,104.76,5353300005.0
2008-05-15 08:50:00,104.765,104.79,104.72,104.75,6697099997.0
2008-05-15 08:55:00,104.74,104.75,104.66,104.73,6872100003.0
2008-05-15 09:00:00,104.72,104.73,104.67,104.7,4770200004.0
2008-05-15 09:05:00,104.7,104.75,104.7,104.74,3712199998.0
2008-05-15 09:10:00,104.74,104.78,104.73,104.73,4963500010.0
2008-05-15 09:15:00,104.73,104.8,104.72,104.76,6340939999.0
2008-05-15 09:20:00,104.76,104.76,104.61,104.65,5729730001.0
2008-05-15 09:25:00,104.65,104.69,104.63,104.69,4222599989.0
2008-05-15 09:30:00,104.69,104.73,104.67,104.68,3600599999.0
2008-05-15 09:35:00,104.68,104.73,104.675,104.72,2265599998.0
2008-05-15 09:40:00,104.72,104.72,104.685,104.695,1453600004.0
2008-05-15 09:45:00,104.695,104.73,104.68,104.73,909000000.0
2008-05-15 09:50:00,104.735,104.735,104.675,104.675,311200000.0
2008-05-15 09:55:00,104.675,104.81,104.675,104.805,846500000.0
2008-05-15 10:00:00,104.8,104.82,104.745,104.745,666200000.0
2008-05-15 10:05:00,104.745,104.8,104.72,104.79,650600000.0
2008-05-15 10:10:00,104.79,104.825,104.755,104.805,521100000.0
2008-05-15 10:15:00,104.81,104.815,104.735,104.8,717400000.0
2008-05-15 10:20:00,104.795,104.89,104.785,104.88,569200000.0
2008-05-15 10:25:00,104.88,104.915,104.82,104.835,318600000.0
2008-05-15 10:30:00,104.84,104.86,104.82,104.86,371200000.0
2008-05-15 10:35:00,104.865,104.88,104.825,104.84,256000000.0
2008-05-15 10:40:00,104.84,104.84,104.78,104.795,406900000.0
2008-05-15 10:45:00,104.805,104.845,104.78,104.82,458700000.0
2008-05-15 10:50:00,104.82,104.845,104.785,104.83,384100000.0
2008-05-15 10:55:00,104.835,104.935,104.83,104.885,803149999.0
2008-05-15 11:00:00,104.885,105.0,104.87,104.905,467700000.0
2008-05-15 11:05:00,104.905,105.01,104.855,105.01,467400000.0
2008-05-15 11:10:00,105.0,105.07,104.97,105.06,417300000.0
2008-05-15 11:15:00,105.05,105.075,105.0,105.02,289700000.0
2008-05-15 11:20:00,105.02,105.07,104.97,104.97,460500000.0
2008-05-15 11:25:00,104.97,105.03,104.9,104.99,433400000.0
2008-05-15 11:30:00,104.99,105.05,104.99,105.025,376200000.0
2008-05-15 11:35:00,105.025,105.04,105.0,105.01,159000000.0
2008-05-15 11:40:00,105.01,105.05,105.01,105.04,180600000.0
2008-05-15 11:45:00,105.04,105.13,105.025,105.12,377980000.0
2008-05-15 11:50:00,105.115,105.13,105.07,105.1,137000000.0
2008-05-15 11:55:00,105.09,105.15,105.09,105.14,134300000.0
2008-05-15 12:00:00,105.14,105.15,105.11,105.14,204900000.0
2008-05-15 12:05:00,105.13,105.15,105.11,105.13,118900000.0
2008-05-15 12:10:00,105.135,105.14,105.08,105.08,126275569.0
2008-05-15 12:15:00,105.085,105.11,104.97,104.97,192900000.0
2008-05-15 12:20:00,104.97,105.0,104.92,104.98,240300000.0
2008-05-15 12:25:00,104.99,104.99,104.945,104.96,117700000.0
2008-05-15 12:30:00,104.96,105.0,104.93,104.96,226200000.0
2008-05-15 12:35:00,104.955,104.995,104.95,104.98,70400000.0
2008-05-15 12:40:00,104.975,104.99,104.925,104.935,160700000.0
2008-05-15 12:45:00,104.935,104.965,104.93,104.96,51200000.0
2008-05-15 12:50:00,104.955,105.005,104.935,104.97,196000000.0
2008-05-15 12:55:00,104.965,104.985,104.935,104.95,67200000.0
2008-05-15 13:00:00,104.95,104.98,104.91,104.97,36600000.0
2008-05-15 13:05:00,104.965,104.975,104.95,104.96,11700000.0
2008-05-15 13:10:00,104.96,105.06,104.96,104.995,68900000.0
2008-05-15 13:15:00,104.995,105.015,104.96,104.99,75400000.0
2008-05-15 13:20:00,104.985,105.04,104.98,105.03,43100000.0
2008-05-15 13:25:00,105.03,105.085,105.02,105.075,32900000.0
2008-05-15 13:30:00,105.08,105.18,105.065,105.12,224300000.0
2008-05-15 13:35:00,105.125,105.14,105.05,105.065,192804000.0
2008-05-15 13:40:00,105.06,105.09,105.05,105.085,102848000.0
2008-05-15 13:45:00,105.08,105.09,105.02,105.025,175332000.0
2008-05-15 13:50:00,105.03,105.055,105.015,105.03,63844000.0
2008-05-15 13:55:00,105.03,105.135,105.03,105.135,128520000.0
2008-05-15 14:00:00,105.13,105.135,105.085,105.105,151120000.0
2008-05-15 14:05:00,105.11,105.13,105.03,105.06,260444000.0
2008-05-15 14:10:00,105.065,105.12,105.055,105.08,144564000.0
2008-05-15 14:15:00,105.085,105.085,105.03,105.05,98756000.0
2008-05-15 14:20:00,105.05,105.065,105.03,105.035,171476000.0
2008-05-15 14:25:00,105.035,105.08,105.025,105.04,244108000.0
2008-05-15 14:30:00,105.04,105.04,104.88,105.0,542328000.0
2008-05-15 14:35:00,105.0,105.02,104.865,104.865,205408000.0
2008-05-15 14:40:00,104.865,104.88,104.79,104.82,285804001.0
2008-05-15 14:45:00,104.82,104.82,104.7,104.76,223200000.0
2008-05-15 14:50:00,104.76,104.81,104.745,104.785,205700000.0
2008-05-15 14:55:00,104.785,104.86,104.775,104.84,120900000.0
2008-05-15 15:00:00,104.84,104.92,104.735,104.735,400200000.0
2008-05-15 15:05:00,104.74,104.85,104.735,104.78,279900000.0
2008-05-15 15:10:00,104.78,104.84,104.715,104.715,343400000.0
2008-05-15 15:15:00,104.715,104.715,104.505,104.625,917300001.0
2008-05-15 15:20:00,104.625,104.69,104.55,104.66,609700002.0
2008-05-15 15:25:00,104.66,104.685,104.61,104.61,373600004.0
2008-05-15 15:30:00,104.605,104.62,104.49,104.53,6024272001.0
2008-05-15 15:35:00,104.53,104.675,104.53,104.64,9077611978.0
2008-05-15 15:40:00,104.64,104.725,104.635,104.635,663000002.0
2008-05-15 15:45:00,104.63,104.65,104.55,104.635,680300000.0
2008-05-15 15:50:00,104.635,104.715,104.62,104.68,229450000.0
2008-05-15 15:55:00,104.675,104.73,104.65,104.72,380600000.0
2008-05-15 16:00:00,104.73,104.84,104.69,104.79,691350000.0
2008-05-15 16:05:00,104.79,104.85,104.75,104.83,350272000.0
2008-05-15 16:10:00,104.835,104.84,104.69,104.71,316236000.0
2008-05-15 16:15:00,104.715,104.84,104.71,104.805,379972000.0
2008-05-15 16:20:00,104.815,104.875,104.815,104.82,247456000.0
2008-05-15 16:25:00,104.82,104.865,104.79,104.825,192756000.0
2008-05-15 16:30:00,104.82,104.87,104.8,104.84,198816000.0
2008-05-15 16:35:00,104.84,104.84,104.78,104.81,197592000.0
2008-05-15 16:40:00,104.805,104.84,104.79,104.82,259216000.0
2008-05-15 16:45:00,104.82,104.86,104.81,104.84,281040000.0
2008-05-15 16:50:00,104.845,104.86,104.8,104.84,116932000.0
2008-05-15 16:55:00,104.84,104.845,104.8,104.8,196448000.0
2008-05-15 17:00:00,104.8,104.87,104.79,104.855,244992000.0
2008-05-15 17:05:00,104.86,104.875,104.78,104.78,290284000.0
2008-05-15 17:10:00,104.78,104.79,104.735,104.785,325224000.0
2008-05-15 17:15:00,104.78,104.805,104.715,104.735,335124000.0
2008-05-15 17:20:00,104.735,104.74,104.675,104.715,197944000.0
2008-05-15 17:25:00,104.715,104.73,104.66,104.69,599475996.0
2008-05-15 17:30:00,104.69,104.735,104.635,104.645,274744001.0
2008-05-15 17:35:00,104.645,104.675,104.59,104.61,294896000.0
2008-05-15 17:40:00,104.61,104.625,104.55,104.55,240712000.0
2008-05-15 17:45:00,104.545,104.585,104.475,104.475,302716000.0
2008-05-15 17:50:00,104.47,104.58,104.425,104.54,588700000.0
2008-05-15 17:55:00,104.54,104.63,104.54,104.62,273400000.0
2008-05-15 18:00:00,104.615,104.72,104.615,104.705,165500000.0
2008-05-15 18:05:00,104.7,104.72,104.635,104.645,154100000.0
2008-05-15 18:10:00,104.645,104.73,104.61,104.7,234300000.0
2008-05-15 18:15:00,104.7,104.725,104.65,104.655,205400001.0
2008-05-15 18:20:00,104.655,104.755,104.65,104.75,221100000.0
2008-05-15 18:25:00,104.75,104.825,104.73,104.82,188800000.0
2008-05-15 18:30:00,104.825,104.85,104.77,104.81,222100000.0
2008-05-15 18:35:00,104.815,104.96,104.8,104.93,285200000.0
2008-05-15 18:40:00,104.93,104.955,104.825,104.84,263068000.0
2008-05-15 18:45:00,104.84,104.905,104.835,104.845,213400000.0
2008-05-15 18:50:00,104.84,104.865,104.84,104.86,334400000.0
2008-05-15 18:55:00,104.86,104.95,104.83,104.94,233300000.0
2008-05-15 19:00:00,104.94,104.97,104.86,104.945,485500000.0
2008-05-15 19:05:00,104.95,105.06,104.95,104.955,440300000.0
2008-05-15 19:10:00,104.955,105.02,104.955,105.015,214100000.0
2008-05-15 19:15:00,105.015,105.04,104.95,104.955,446800000.0
2008-05-15 19:20:00,104.955,104.955,104.9,104.925,476300000.0
2008-05-15 19:25:00,104.925,104.925,104.86,104.86,328200000.0
2008-05-15 19:30:00,104.86,104.91,104.84,104.91,247600000.0
2008-05-15 19:35:00,104.91,104.91,104.81,104.815,281500000.0
2008-05-15 19:40:00,104.81,104.87,104.805,104.87,241100000.0
2008-05-15 19:45:00,104.87,104.915,104.87,104.905,193800000.0
2008-05-15 19:50:00,104.905,104.905,104.785,104.79,421400000.0
2008-05-15 19:55:00,104.785,104.87,104.755,104.87,232400000.0
2008-05-15 20:00:00,104.87,104.87,104.8,104.83,337900000.0
2008-05-15 20:05:00,104.83,104.87,104.82,104.86,384200000.0
2008-05-15 20:10:00,104.86,104.88,104.835,104.865,295607304.0
2008-05-15 20:15:00,104.86,104.9,104.83,104.865,386600000.0
2008-05-15 20:20:00,104.865,104.89,104.82,104.85,483300000.0
2008-05-15 20:25:00,104.85,104.85,104.74,104.82,471400000.0
2008-05-15 20:30:00,104.825,104.835,104.765,104.79,478100000.0
2008-05-15 20:35:00,104.79,104.81,104.77,104.8,318200000.0
2008-05-15 20:40:00,104.8,104.84,104.78,104.79,324700000.0
2008-05-15 20:45:00,104.79,104.8,104.74,104.77,617700001.0
2008-05-15 20:50:00,104.765,104.805,104.75,104.8,842300000.0
2008-05-15 20:55:00,104.8,104.8,104.73,104.735,622900000.0
2008-05-15 21:00:00,104.735,104.755,104.67,104.71,1122100001.0
2008-05-15 21:05:00,104.705,104.715,104.625,104.68,589599999.0
2008-05-15 21:10:00,104.68,104.74,104.67,104.73,88100000.0
2008-05-15 21:15:00,104.72,104.73,104.69,104.715,127900000.0
2008-05-15 21:20:00,104.71,104.715,104.67,104.68,119200000.0
2008-05-15 21:25:00,104.68,104.69,104.655,104.66,145400000.0
2008-05-15 21:30:00,104.66,104.66,104.595,104.615,115800000.0
2008-05-15 21:35:00,104.62,104.64,104.605,104.635,99000000.0
2008-05-15 21:40:00,104.635,104.7,104.635,104.67,113500000.0
2008-05-15 21:45:00,104.67,104.68,104.64,104.645,89100000.0
2008-05-15 21:50:00,104.64,104.665,104.64,104.65,101300000.0
2008-05-15 21:55:00,104.645,104.65,104.59,104.605,82600000.0
2008-05-15 22:00:00,104.605,104.63,104.59,104.63,97800000.0
2008-05-15 22:05:00,104.63,104.65,104.615,104.62,97850000.0
2008-05-15 22:10:00,104.625,104.69,104.615,104.685,64600000.0
2008-05-15 22:15:00,104.68,104.705,104.68,104.7,27700000.0
2008-05-15 22:20:00,104.7,104.73,104.7,104.715,18500000.0
2008-05-15 22:25:00,104.71,104.73,104.705,104.72,211000000.0
2008-05-15 22:30:00,104.72,104.795,104.72,104.76,599200001.0
2008-05-15 22:35:00,104.755,104.755,104.705,104.745,947800004.0
2008-05-15 22:40:00,104.745,104.765,104.735,104.745,308900001.0
2008-05-15 22:45:00,104.75,104.76,104.745,104.76,924499998.0
2008-05-15 22:50:00,104.76,104.76,104.74,104.76,707399998.0
2008-05-15 22:55:00,104.76,104.76,104.725,104.725,37900000.0
2008-05-15 23:00:00,104.725,104.73,104.615,104.7,359000000.0
2008-05-15 23:05:00,104.7,104.7,104.57,104.62,981800010.0
2008-05-15 23:10:00,104.62,104.66,104.6,104.64,717100000.0
2008-05-15 23:15:00,104.66,104.67,104.66,104.66,135700000.0
2008-05-15 23:20:00,104.66,104.72,104.66,104.71,508299999.0
2008-05-15 23:25:00,104.71,104.74,104.66,104.7,562600000.0
2008-05-15 23:30:00,104.69,104.71,104.69,104.7,150500000.0
2008-05-15 23:35:00,104.7,104.7,104.67,104.69,188400000.0
2008-05-15 23:40:00,104.69,104.7,104.675,104.68,836399999.0
2008-05-15 23:45:00,104.685,104.71,104.68,104.71,452000000.0
2008-05-15 23:50:00,104.71,104.71,104.69,104.69,143700000.0
2008-05-15 23:55:00,104.69,104.705,104.68,104.68,544900000.0
2008-05-16 00:00:00,104.68,104.71,104.68,104.71,659900000.0
2008-05-16 00:05:00,104.71,104.74,104.71,104.74,204500000.0
2008-05-16 00:10:00,104.74,104.76,104.735,104.75,387200000.0
2008-05-16 00:15:00,104.755,104.76,104.74,104.75,330000000.0
2008-05-16 00:20:00,104.75,104.8,104.75,104.8,1048400001.0
2008-05-16 00:25:00,104.8,104.82,104.76,104.82,1388500002.0
2008-05-16 00:30:00,104.82,104.83,104.79,104.81,1198300000.0
2008-05-16 00:35:00,104.81,104.81,104.785,104.795,283700000.0
2008-05-16 00:40:00,104.795,104.795,104.78,104.78,167500000.0
2008-05-16 00:45:00,104.785,104.82,104.78,104.82,1835400014.0
2008-05-16 00:50:00,104.82,104.82,104.79,104.8,1392000004.0
2008-05-16 00:55:00,104.8,104.805,104.8,104.8,630299990.0
2008-05-16 01:00:00,104.8,104.805,104.8,104.8,1002499991.0
2008-05-16 01:05:00,104.8,104.82,104.785,104.79,1797300020.0
2008-05-16 01:10:00,104.79,104.845,104.78,104.825,2122099984.0
2008-05-16 01:15:00,104.825,104.88,104.805,104.86,5083200001.0
2008-05-16 01:20:00,104.865,104.865,104.83,104.845,688900001.0
2008-05-16 01:25:00,104.845,104.85,104.8,104.81,3111900035.0
2008-05-16 01:30:00,104.81,104.85,104.81,104.83,2742100020.0
2008-05-16 01:35:00,104.84,104.88,104.83,104.865,3301000014.0
2008-05-16 01:40:00,104.87,104.88,104.835,104.835,835900002.0
2008-05-16 01:45:00,104.85,104.895,104.825,104.85,3844199993.0
2008-05-16 01:50:00,104.85,104.92,104.755,104.76,5006749980.0
2008-05-16 01:55:00,104.76,104.765,104.69,104.72,3406999996.0
2008-05-16 02:00:00,104.725,104.775,104.71,104.77,3414399982.0
2008-05-16 02:05:00,104.77,104.785,104.7,104.76,4667999982.0
2008-05-16 02:10:00,104.76,104.76,104.7,104.7,7056699960.0
2008-05-16 02:15:00,104.7,104.71,104.65,104.68,5657699994.0
2008-05-16 02:20:00,104.69,104.7,104.67,104.7,3538100002.0
2008-05-16 02:25:00,104.7,104.7,104.67,104.7,4329200018.0
2008-05-16 02:30:00,104.7,104.71,104.63,104.64,4317600017.0
2008-05-16 02:35:00,104.64,104.67,104.64,104.65,4422499984.0
2008-05-16 02:40:00,104.65,104.68,104.64,104.65,2780299998.0
2008-05-16 02:45:00,104.65,104.71,104.65,104.7,4190599993.0
2008-05-16 02:50:00,104.72,104.74,104.7,104.74,2958099991.0
2008-05-16 02:55:00,104.74,104.78,104.72,104.75,5595699990.0
2008-05-16 03:00:00,104.75,104.76,104.72,104.72,2264500006.0
2008-05-16 03:05:00,104.73,104.73,104.63,104.65,7358000004.0
2008-05-16 03:10:00,104.65,104.67,104.6,104.64,4713899979.0
2008-05-16 03:15:00,104.64,104.67,104.62,104.63,5909600000.0
2008-05-16 03:20:00,104.63,104.67,104.63,104.67,3691899988.0
2008-05-16 03:25:00,104.67,104.69,104.665,104.68,2904599994.0
2008-05-16 03:30:00,104.68,104.71,104.68,104.71,1901799988.0
2008-05-16 03:35:00,104.71,104.71,104.66,104.665,1873699984.0
2008-05-16 03:40:00,104.665,104.68,104.66,104.68,3567699995.0
2008-05-16 03:45:00,104.68,104.71,104.675,104.7,2075000008.0
2008-05-16 03:50:00,104.7,104.73,104.7,104.73,3331599996.0
2008-05-16 03:55:00,104.73,104.73,104.71,104.72,4301100001.0
2008-05-16 04:00:00,104.72,104.74,104.71,104.72,4869399969.0
2008-05-16 04:05:00,104.72,104.73,104.71,104.73,2717199996.0
2008-05-16 04:10:00,104.73,104.74,104.72,104.72,1552099990.0
2008-05-16 04:15:00,104.72,104.72,104.67,104.69,5063499995.0
2008-05-16 04:20:00,104.69,104.69,104.68,104.68,1235599994.0
2008-05-16 04:25:00,104.68,104.69,104.68,104.68,2013599996.0
2008-05-16 04:30:00,104.68,104.69,104.675,104.68,2790299971.0
2008-05-16 04:35:00,104.68,104.7,104.65,104.65,4777199967.0
2008-05-16 04:40:00,104.65,104.67,104.65,104.67,2649200003.0
2008-05-16 04:45:00,104.67,104.71,104.665,104.675,2143799998.0
2008-05-16 04:50:00,104.67,104.67,104.65,104.65,1036700000.0
2008-05-16 04:55:00,104.66,104.66,104.65,104.66,1853699989.0
2008-05-16 05:00:00,104.66,104.67,104.65,104.66,1547899983.0
2008-05-16 05:05:00,104.66,104.67,104.66,104.66,834799996.0
2008-05-16 05:10:00,104.66,104.68,104.66,104.68,3177799983.0
2008-05-16 05:15:00,104.68,104.69,104.67,104.67,2615800012.0
2008-05-16 05:20:00,104.67,104.69,104.67,104.68,2704400005.0
2008-05-16 05:25:00,104.68,104.68,104.67,104.67,338799998.0
2008-05-16 05:30:00,104.665,104.69,104.66,104.68,1578700007.0
2008-05-16 05:35:00,104.68,104.68,104.66,104.66,1420099999.0
2008-05-16 05:40:00,104.66,104.705,104.66,104.68,3394599992.0
2008-05-16 05:45:00,104.68,104.68,104.67,104.67,1382799996.0
2008-05-16 05:50:00,104.67,104.68,104.64,104.65,2176500012.0
2008-05-16 05:55:00,104.645,104.68,104.64,104.67,1267900001.0
2008-05-16 06:00:00,104.67,104.69,104.66,104.68,2063300009.0
2008-05-16 06:05:00,104.68,104.69,104.67,104.68,1987199997.0
2008-05-16 06:10:00,104.68,104.69,104.68,104.69,1017200001.0
2008-05-16 06:15:00,104.69,104.7,104.66,104.67,2210799999.0
2008-05-16 06:20:00,104.68,104.68,104.66,104.67,3337199999.0
2008-05-16 06:25:00,104.67,104.67,104.65,104.66,3159300008.0
2008-05-16 06:30:00,104.66,104.7,104.65,104.67,5466099998.0
2008-05-16 06:35:00,104.67,104.7,104.67,104.69,6469300018.0
2008-05-16 06:40:00,104.69,104.69,104.65,104.67,4906100016.0
2008-05-16 06:45:00,104.67,104.69,104.665,104.67,1865699990.0
2008-05-16 06:50:00,104.67,104.68,104.63,104.64,2153600005.0
2008-05-16 06:55:00,104.64,104.64,104.575,104.62,3861099981.0
2008-05-16 07:00:00,104.62,104.64,104.6,104.61,3597999991.0
2008-05-16 07:05:00,104.61,104.62,104.6,104.62,2088999993.0
2008-05-16 07:10:00,104.62,104.65,104.62,104.64,4002600023.0
2008-05-16 07:15:00,104.64,104.67,104.64,104.66,5351399985.0
2008-05-16 07:20:00,104.66,104.67,104.64,104.64,2760199975.0
2008-05-16 07:25:00,104.64,104.65,104.62,104.63,4348800021.0
2008-05-16 07:30:00,104.63,104.64,104.62,104.625,1526400012.0
2008-05-16 07:35:00,104.63,104.63,104.61,104.62,3036699989.0
2008-05-16 07:40:00,104.62,104.62,104.56,104.59,4850499982.0
2008-05-16 07:45:00,104.59,104.59,104.53,104.53,6171500002.0
2008-05-16 07:50:00,104.535,104.6,104.52,104.59,6070700004.0
2008-05-16 07:55:00,104.59,104.6,104.515,104.53,2761199997.0
2008-05-16 08:00:00,104.53,104.58,104.53,104.58,1010900003.0
2008-05-16 08:05:00,104.59,104.59,104.55,104.58,543699999.0
2008-05-16 08:10:00,104.575,104.6,104.55,104.585,530100000.0
2008-05-16 08:15:00,104.585,104.665,104.58,104.645,868700000.0
2008-05-16 08:20:00,104.645,104.65,104.61,104.61,435700000.0
2008-05-16 08:25:00,104.615,104.615,104.53,104.585,1005000002.0
2008-05-16 08:30:00,104.58,104.59,104.55,104.56,884600000.0
2008-05-16 08:35:00,104.56,104.575,104.49,104.54,1140400000.0
2008-05-16 08:40:00,104.54,104.54,104.46,104.5,898600000.0
2008-05-16 08:45:00,104.5,104.57,104.495,104.52,782400000.0
2008-05-16 08:50:00,104.51,104.54,104.49,104.51,859200000.0
2008-05-16 08:55:00,104.505,104.515,104.335,104.35,1320699999.0
2008-05-16 09:00:00,104.35,104.4,104.315,104.32,1430450000.0
2008-05-16 09:05:00,104.32,104.435,104.315,104.4,1392500000.0
2008-05-16 09:10:00,104.4,104.4,104.33,104.37,2179300001.0
2008-05-16 09:15:00,104.37,104.375,104.29,104.32,1001400000.0
2008-05-16 09:20:00,104.315,104.36,104.215,104.225,1415000000.0
2008-05-16 09:25:00,104.23,104.25,104.215,104.24,739400000.0
2008-05-16 09:30:00,104.235,104.31,104.18,104.29,1315900000.0
2008-05-16 09:35:00,104.295,104.37,104.285,104.34,1258200000.0
2008-05-16 09:40:00,104.34,104.36,104.28,104.29,630000000.0
2008-05-16 09:45:00,104.29,104.3,104.2,104.24,772600000.0
2008-05-16 09:50:00,104.235,104.265,104.15,104.19,1904899998.0
2008-05-16 09:55:00,104.19,104.25,104.19,104.25,1634800002.0
2008-05-16 10:00:00,104.245,104.26,104.2,104.255,769700000.0
2008-05-16 10:05:00,104.255,104.35,104.22,104.31,1901999998.0
2008-05-16 10:10:00,104.315,104.33,104.29,104.31,825000000.0
2008-05-16 10:15:00,104.315,104.325,104.25,104.25,500800000.0
2008-05-16 10:20:00,104.245,104.25,104.21,104.235,732500000.0
2008-05-16 10:25:00,104.24,104.305,104.235,104.3,883100001.0
2008-05-16 10:30:00,104.3,104.375,104.285,104.35,1473699998.0
2008-05-16 10:35:00,104.35,104.385,104.345,104.385,1863399999.0
2008-05-16 10:40:00,104.385,104.48,104.385,104.435,2959700000.0
2008-05-16 10:45:00,104.435,104.45,104.41,104.435,1148799997.0
2008-05-16 10:50:00,104.435,104.56,104.41,104.53,1760800000.0
2008-05-16 10:55:00,104.53,104.6,104.53,104.565,1805200001.0
2008-05-16 11:00:00,104.565,104.59,104.54,104.55,837399999.0
2008-05-16 11:05:00,104.55,104.55,104.52,104.535,1026100000.0
2008-05-16 11:10:00,104.53,104.67,104.53,104.66,835900000.0
2008-05-16 11:15:00,104.665,104.71,104.61,104.62,894100000.0
2008-05-16 11:20:00,104.62,104.63,104.58,104.61,613500000.0
2008-05-16 11:25:00,104.61,104.67,104.58,104.67,587100000.0
2008-05-16 11:30:00,104.665,104.735,104.66,104.725,666600000.0
2008-05-16 11:35:00,104.725,104.725,104.655,104.69,783900000.0
2008-05-16 11:40:00,104.69,104.705,104.625,104.66,1055699999.0
2008-05-16 11:45:00,104.66,104.66,104.585,104.595,1201979429.0
2008-05-16 11:50:00,104.59,104.71,104.59,104.68,743600000.0
2008-05-16 11:55:00,104.68,104.73,104.645,104.68,527300000.0
2008-05-16 12:00:00,104.68,104.73,104.575,104.595,883700000.0
2008-05-16 12:05:00,104.6,104.655,104.59,104.645,1994100015.0
2008-05-16 12:10:00,104.645,104.675,104.63,104.675,1942899999.0
2008-05-16 12:15:00,104.67,104.815,104.66,104.8,1636600000.0
2008-05-16 12:20:00,104.8,104.81,104.765,104.805,704627035.0
2008-05-16 12:25:00,104.805,104.845,104.8,104.835,900599999.0
2008-05-16 12:30:00,104.835,104.845,104.745,104.76,875500000.0
2008-05-16 12:35:00,104.76,104.805,104.745,104.8,433500000.0
2008-05-16 12:40:00,104.8,104.8,104.745,104.76,793900002.0
2008-05-16 12:45:00,104.765,104.815,104.765,104.775,742700000.0
2008-05-16 12:50:00,104.775,104.845,104.77,104.82,652100000.0
2008-05-16 12:55:00,104.815,104.815,104.75,104.75,956899998.0
2008-05-16 13:00:00,104.75,104.765,104.74,104.74,523200000.0
2008-05-16 13:05:00,104.745,104.755,104.74,104.74,243900000.0
2008-05-16 13:10:00,104.74,104.83,104.72,104.81,385700000.0
2008-05-16 13:15:00,104.81,104.81,104.69,104.705,524000000.0
2008-05-16 13:20:00,104.705,104.735,104.7,104.73,479600000.0
2008-05-16 13:25:00,104.73,104.73,104.69,104.695,393300000.0
2008-05-16 13:30:00,104.695,104.7,104.665,104.7,381800000.0
2008-05-16 13:35:00,104.7,104.76,104.67,104.76,725500000.0
2008-05-16 13:40:00,104.765,104.79,104.75,104.78,626800000.0
2008-05-16 13:45:00,104.78,104.78,104.71,104.72,386200000.0
2008-05-16 13:50:00,104.72,104.76,104.72,104.76,514100000.0
2008-05-16 13:55:00,104.76,104.77,104.72,104.73,923700001.0
2008-05-16 14:00:00,104.73,104.73,104.64,104.65,397100000.0
2008-05-16 14:05:00,104.65,104.65,104.595,104.62,1183100000.0
2008-05-16 14:10:00,104.62,104.72,104.6,104.71,788899999.0
2008-05-16 14:15:00,104.71,104.73,104.655,104.655,670300000.0
2008-05-16 14:20:00,104.655,104.685,104.615,104.65,870660000.0
2008-05-16 14:25:00,104.655,104.66,104.55,104.55,702100000.0
2008-05-16 14:30:00,104.555,104.87,104.55,104.77,1585000000.0
2008-05-16 14:35:00,104.77,104.94,104.77,104.89,963100000.0
2008-05-16 14:40:00,104.88,104.895,104.82,104.85,774900000.0
2008-05-16 14:45:00,104.85,104.92,104.835,104.915,673400000.0
2008-05-16 14:50:00,104.91,105.095,104.9,105.065,795100000.0
2008-05-16 14:55:00,105.065,105.08,105.01,105.02,755400000.0
2008-05-16 15:00:00,105.025,105.03,104.96,104.99,1316400000.0
2008-05-16 15:05:00,105.0,105.03,104.97,104.99,1322500000.0
2008-05-16 15:10:00,104.99,105.015,104.945,104.98,1053414556.0
2008-05-16 15:15:00,104.975,104.995,104.95,104.95,687500000.0
2008-05-16 15:20:00,104.95,104.975,104.91,104.93,1115199999.0
2008-05-16 15:25:00,104.92,104.96,104.91,104.96,735100000.0
2008-05-16 15:30:00,104.965,104.97,104.76,104.8,1402700000.0
2008-05-16 15:35:00,104.8,104.82,104.745,104.765,1082100001.0
2008-05-16 15:40:00,104.765,104.765,104.7,104.71,894800000.0
2008-05-16 15:45:00,104.71,104.75,104.68,104.735,706900000.0
2008-05-16 15:50:00,104.74,104.81,104.73,104.74,726400000.0
2008-05-16 15:55:00,104.75,104.75,104.555,104.71,1174699999.0
2008-05-16 16:00:00,104.71,104.71,104.545,104.59,1084700000.0
2008-05-16 16:05:00,104.59,104.59,104.4,104.41,1013600000.0
2008-05-16 16:10:00,104.415,104.435,104.28,104.42,1351200000.0
2008-05-16 16:15:00,104.42,104.435,104.33,104.345,1131500000.0
2008-05-16 16:20:00,104.345,104.345,104.175,104.23,1115900000.0
2008-05-16 16:25:00,104.24,104.34,104.19,104.315,877800000.0
2008-05-16 16:30:00,104.315,104.32,104.165,104.2,758900000.0
2008-05-16 16:35:00,104.2,104.2,104.03,104.125,1300250000.0
2008-05-16 16:40:00,104.13,104.24,104.075,104.11,1284000000.0
2008-05-16 16:45:00,104.11,104.16,104.035,104.105,1046000001.0
2008-05-16 16:50:00,104.1,104.12,104.03,104.075,744000001.0
2008-05-16 16:55:00,104.075,104.08,104.01,104.07,893700000.0
2008-05-16 17:00:00,104.07,104.13,104.03,104.07,1057100000.0
2008-05-16 17:05:00,104.065,104.12,103.96,103.985,1053300000.0
2008-05-16 17:10:00,103.985,103.985,103.71,103.72,1493400000.0
2008-05-16 17:15:00,103.72,103.74,103.6,103.62,1343600000.0
2008-05-16 17:20:00,103.62,103.66,103.52,103.64,1368400000.0
2008-05-16 17:25:00,103.645,103.735,103.615,103.71,1048600000.0
2008-05-16 17:30:00,103.715,103.725,103.63,103.695,1009599999.0
2008-05-16 17:35:00,103.695,103.77,103.625,103.73,953700000.0
2008-05-16 17:40:00,103.73,103.85,103.715,103.805,1167900000.0
2008-05-16 17:45:00,103.81,103.885,103.76,103.875,844100000.0
2008-05-16 17:50:00,103.88,103.91,103.85,103.87,1026400000.0
2008-05-16 17:55:00,103.865,103.94,103.825,103.86,1064200000.0
2008-05-16 18:00:00,103.865,103.865,103.73,103.76,865680000.0
2008-05-16 18:05:00,103.755,103.775,103.72,103.75,483900000.0
2008-05-16 18:10:00,103.75,103.79,103.74,103.78,322500000.0
2008-05-16 18:15:00,103.78,103.925,103.78,103.91,567200000.0
2008-05-16 18:20:00,103.91,103.915,103.8,103.83,525800000.0
2008-05-16 18:25:00,103.835,103.935,103.835,103.895,472300000.0
2008-05-16 18:30:00,103.905,103.92,103.79,103.81,478100000.0
2008-05-16 18:35:00,103.805,103.87,103.8,103.87,421200000.0
2008-05-16 18:40:00,103.87,103.93,103.85,103.915,462803160.0
2008-05-16 18:45:00,103.915,103.95,103.88,103.89,471300000.0
2008-05-16 18:50:00,103.895,103.94,103.88,103.92,440900000.0
2008-05-16 18:55:00,103.92,103.95,103.89,103.91,426000000.0
2008-05-16 19:00:00,103.915,103.93,103.89,103.895,469700000.0
2008-05-16 19:05:00,103.89,103.95,103.89,103.95,384300000.0
2008-05-16 19:10:00,103.955,103.96,103.91,103.92,379100000.0
2008-05-16 19:15:00,103.92,103.92,103.86,103.91,535600000.0
2008-05-16 19:20:00,103.91,103.96,103.87,103.915,564000000.0
2008-05-16 19:25:00,103.91,103.94,103.9,103.93,374700000.0
2008-05-16 19:30:00,103.93,103.955,103.905,103.955,392200000.0
2008-05-16 19:35:00,103.955,103.955,103.85,103.885,630600000.0
2008-05-16 19:40:00,103.88,103.9,103.845,103.89,319000000.0
2008-05-16 19:45:00,103.89,103.89,103.86,103.88,339000000.0
2008-05-16 19:50:00,103.875,103.89,103.83,103.855,378200000.0
2008-05-16 19:55:00,103.855,103.91,103.855,103.895,680200000.0
2008-05-16 20:00:00,103.9,103.95,103.885,103.89,546800000.0
2008-05-16 20:05:00,103.895,103.915,103.86,103.89,332500000.0
2008-05-16 20:10:00,103.89,103.945,103.89,103.945,382600000.0
2008-05-16 20:15:00,103.94,104.025,103.935,104.0,594600000.0
2008-05-16 20:20:00,104.005,104.12,104.005,104.08,410000000.0
2008-05-16 20:25:00,104.08,104.08,104.02,104.07,377000000.0
2008-05-16 20:30:00,104.07,104.1,104.02,104.03,421000000.0
2008-05-16 20:35:00,104.035,104.08,104.03,104.08,616200000.0
2008-05-16 20:40:00,104.08,104.11,104.07,104.1,409200000.0
2008-05-16 20:45:00,104.105,104.16,104.105,104.12,396300000.0
2008-05-16 20:50:00,104.12,104.13,104.08,104.12,318000000.0
2008-05-16 20:55:00,104.12,104.16,104.11,104.135,474700000.0
2008-05-16 21:00:00,104.13,104.135,104.07,104.125,344299999.0
2008-05-16 21:05:00,104.125,104.21,104.105,104.185,473700000.0
2008-05-16 21:10:00,104.185,104.205,104.13,104.145,404700000.0
2008-05-16 21:15:00,104.14,104.195,104.14,104.17,195900000.0
2008-05-16 21:20:00,104.17,104.185,104.14,104.155,321700000.0
2008-05-16 21:25:00,104.155,104.165,104.115,104.115,368891661.0
2008-05-16 21:30:00,104.115,104.15,104.1,104.13,185900000.0
2008-05-16 21:35:00,104.13,104.195,104.125,104.175,311200002.0
2008-05-16 21:40:00,104.175,104.205,104.175,104.18,242150000.0
2008-05-16 21:45:00,104.18,104.18,104.14,104.155,45700000.0
2008-05-16 21:50:00,104.155,104.16,104.11,104.11,33700000.0
2008-05-16 21:55:00,104.12,104.12,104.065,104.085,196200000.0
2008-05-16 22:00:00,104.085,104.085,104.04,104.085,169500000.0
2008-05-16 22:05:00,104.065,104.07,104.05,104.065,188200000.0
2008-05-16 22:10:00,104.065,104.075,104.045,104.055,367000000.0
2008-05-16 22:15:00,104.06,104.06,103.96,103.96,572300000.0
2008-05-16 22:20:00,103.96,104.0,103.93,103.97,82300000.0
2008-05-16 22:25:00,103.97,103.98,103.88,103.88,300400000.0
2008-05-16 22:30:00,103.885,103.935,103.88,103.935,124600000.0
2008-05-16 22:35:00,103.935,104.0,103.915,104.0,306800000.0
2008-05-16 22:40:00,104.0,104.12,104.0,104.12,731400000.0
2008-05-16 22:45:00,104.12,104.12,104.065,104.1,606199999.0
2008-05-16 22:50:00,104.1,104.125,104.05,104.08,380700000.0
2008-05-16 22:55:00,104.08,104.08,104.055,104.06,176200000.0
2008-05-18 23:10:00,104.005,104.005,103.98,103.99,166400000.0
2008-05-18 23:15:00,103.99,103.99,103.96,103.98,108800000.0
2008-05-18 23:20:00,103.98,104.0,103.97,104.0,76800000.0
2008-05-18 23:25:00,103.98,103.98,103.96,103.96,40800000.0
2008-05-18 23:30:00,103.96,103.96,103.95,103.96,21900000.0
2008-05-18 23:40:00,103.96,103.96,103.95,103.95,22600000.0
2008-05-18 23:45:00,103.95,103.95,103.95,103.95,16300000.0
2008-05-18 23:50:00,103.95,103.95,103.95,103.95,64900000.0
2008-05-18 23:55:00,103.95,103.99,103.95,103.97,74200000.0
2008-05-19 00:00:00,103.97,103.99,103.95,103.95,119500000.0
2008-05-19 00:05:00,103.95,103.97,103.93,103.97,565100000.0
2008-05-19 00:10:00,103.97,104.0,103.95,103.98,292500000.0
2008-05-19 00:15:00,103.98,104.0,103.98,104.0,267500000.0
2008-05-19 00:20:00,104.0,104.03,103.98,104.01,325900000.0
2008-05-19 00:25:00,104.01,104.06,104.01,104.04,428200000.0
2008-05-19 00:30:00,104.04,104.06,104.03,104.05,432900000.0
2008-05-19 00:35:00,104.05,104.1,104.05,104.09,480600000.0
2008-05-19 00:40:00,104.1,104.11,104.09,104.09,250000000.0
2008-05-19 00:45:00,104.09,104.16,104.09,104.13,753999998.0
2008-05-19 00:50:00,104.13,104.13,104.1,104.12,1609099975.0
2008-05-19 00:55:00,104.12,104.12,104.07,104.1,2251200005.0
2008-05-19 01:00:00,104.11,104.13,104.1,104.11,2410800006.0
2008-05-19 01:05:00,104.11,104.11,104.06,104.08,1815200002.0
2008-05-19 01:10:00,104.08,104.12,104.08,104.11,1350999999.0
2008-05-19 01:15:00,104.11,104.12,104.1,104.1,825300002.0
2008-05-19 01:20:00,104.1,104.12,104.1,104.11,446600000.0
2008-05-19 01:25:00,104.11,104.13,104.11,104.12,747500001.0
2008-05-19 01:30:00,104.12,104.14,104.08,104.08,2340099998.0
2008-05-19 01:35:00,104.08,104.09,104.07,104.08,2105500001.0
2008-05-19 01:40:00,104.08,104.1,104.08,104.09,946900005.0
2008-05-19 01:45:00,104.09,104.1,104.09,104.1,737499999.0
2008-05-19 01:50:00,104.1,104.1,104.09,104.09,361600002.0
2008-05-19 01:55:00,104.09,104.12,104.09,104.11,1473399998.0
2008-05-19 02:00:00,104.11,104.22,104.1,104.175,3765099999.0
2008-05-19 02:05:00,104.175,104.26,104.15,104.23,5727300026.0
2008-05-19 02:10:00,104.23,104.25,104.2,104.24,3130900001.0
2008-05-19 02:15:00,104.24,104.24,104.19,104.19,4199199993.0
2008-05-19 02:20:00,104.19,104.2,104.15,104.19,4329700031.0
2008-05-19 02:25:00,104.19,104.21,104.185,104.19,2678600011.0
2008-05-19 02:30:00,104.19,104.2,104.16,104.16,3639500024.0
2008-05-19 02:35:00,104.16,104.2,104.16,104.16,3249300009.0
2008-05-19 02:40:00,104.16,104.17,104.14,104.15,3448200010.0
2008-05-19 02:45:00,104.15,104.16,104.08,104.11,6239200010.0
2008-05-19 02:50:00,104.11,104.13,104.08,104.11,5314400006.0
2008-05-19 02:55:00,104.1,104.13,104.08,104.11,2528200006.0
2008-05-19 03:00:00,104.11,104.14,104.1,104.1,3253900003.0
2008-05-19 03:05:00,104.1,104.11,104.04,104.06,3866800011.0
2008-05-19 03:10:00,104.06,104.06,104.02,104.03,4927600016.0
2008-05-19 03:15:00,104.03,104.07,104.03,104.03,3556900024.0
2008-05-19 03:20:00,104.03,104.07,104.03,104.06,1199299997.0
2008-05-19 03:25:00,104.06,104.1,104.05,104.05,1634200000.0
2008-05-19 03:30:00,104.05,104.07,104.04,104.06,948400000.0
2008-05-19 03:35:00,104.06,104.08,104.055,104.06,1987100011.0
2008-05-19 03:40:00,104.06,104.07,104.05,104.05,1354000001.0
2008-05-19 03:45:00,104.05,104.05,104.03,104.04,1586300011.0
2008-05-19 03:50:00,104.04,104.1,104.04,104.09,2897600013.0
2008-05-19 03:55:00,104.09,104.14,104.08,104.14,4403399994.0
2008-05-19 04:00:00,104.14,104.15,104.09,104.1,3485899994.0
2008-05-19 04:05:00,104.1,104.14,104.1,104.14,3796299995.0
2008-05-19 04:10:00,104.14,104.16,104.12,104.16,3598500021.0
2008-05-19 04:15:00,104.16,104.16,104.13,104.16,2667900009.0
2008-05-19 04:20:00,104.16,104.18,104.14,104.15,1694800002.0
2008-05-19 04:25:00,104.15,104.24,104.15,104.21,3843299995.0
2008-05-19 04:30:00,104.2,104.21,104.11,104.11,2134299993.0
2008-05-19 04:35:00,104.11,104.14,104.11,104.13,2209699986.0
2008-05-19 04:40:00,104.13,104.15,104.13,104.15,932500007.0
2008-05-19 04:45:00,104.15,104.17,104.14,104.14,1821199994.0
2008-05-19 04:50:00,104.14,104.17,104.14,104.16,2943700010.0
2008-05-19 04:55:00,104.16,104.18,104.15,104.17,2225400018.0
2008-05-19 05:00:00,104.17,104.18,104.16,104.17,2702800037.0
2008-05-19 05:05:00,104.17,104.18,104.16,104.17,2779400013.0
2008-05-19 05:10:00,104.17,104.17,104.15,104.15,1191200019.0
2008-05-19 05:15:00,104.15,104.15,104.13,104.15,1476300012.0
2008-05-19 05:20:00,104.15,104.16,104.15,104.15,1543400009.0
2008-05-19 05:25:00,104.15,104.16,104.14,104.15,2529400002.0
2008-05-19 05:30:00,104.15,104.16,104.14,104.16,1115500014.0
2008-05-19 05:35:00,104.16,104.17,104.16,104.17,1181500022.0
2008-05-19 05:40:00,104.17,104.2,104.16,104.19,1724699993.0
2008-05-19 05:45:00,104.19,104.24,104.185,104.24,2347399993.0
2008-05-19 05:50:00,104.24,104.24,104.21,104.22,1645599998.0
2008-05-19 05:55:00,104.22,104.22,104.19,104.2,1707899997.0
2008-05-19 06:00:00,104.2,104.21,104.18,104.19,2386000033.0
2008-05-19 06:05:00,104.19,104.22,104.19,104.21,2059800007.0
2008-05-19 06:10:00,104.21,104.25,104.205,104.23,4975100022.0
2008-05-19 06:15:00,104.23,104.25,104.23,104.24,2652000004.0
2008-05-19 06:20:00,104.24,104.24,104.22,104.24,2129600002.0
2008-05-19 06:25:00,104.24,104.24,104.23,104.24,4021399963.0
2008-05-19 06:30:00,104.24,104.26,104.24,104.25,4589400006.0
2008-05-19 06:35:00,104.25,104.26,104.24,104.24,1942700007.0
2008-05-19 06:40:00,104.24,104.26,104.24,104.25,1611700002.0
2008-05-19 06:45:00,104.25,104.26,104.25,104.25,1001000001.0
2008-05-19 06:50:00,104.25,104.27,104.25,104.26,917500004.0
2008-05-19 06:55:00,104.26,104.3,104.26,104.27,3432199993.0
2008-05-19 07:00:00,104.27,104.27,104.22,104.23,4839100019.0
2008-05-19 07:05:00,104.23,104.23,104.18,104.2,3275500009.0
2008-05-19 07:10:00,104.2,104.21,104.18,104.19,2349899992.0
2008-05-19 07:15:00,104.19,104.19,104.15,104.16,1570999998.0
2008-05-19 07:20:00,104.16,104.17,104.13,104.16,3860300004.0
2008-05-19 07:25:00,104.16,104.17,104.1,104.12,5406100026.0
2008-05-19 07:30:00,104.12,104.13,104.11,104.12,3397500012.0
2008-05-19 07:35:00,104.12,104.13,104.07,104.08,2569299993.0
2008-05-19 07:40:00,104.09,104.09,103.99,104.01,5658800001.0
2008-05-19 07:45:00,104.01,104.05,104.01,104.03,5107800054.0
2008-05-19 07:50:00,104.03,104.06,104.02,104.05,4674000041.0
2008-05-19 07:55:00,104.05,104.11,104.035,104.07,6125300024.0
2008-05-19 08:00:00,104.07,104.13,104.07,104.11,4707000006.0
2008-05-19 08:05:00,104.11,104.18,104.11,104.16,3421550004.0
2008-05-19 08:10:00,104.16,104.16,104.12,104.13,2969000000.0
2008-05-19 08:15:00,104.12,104.12,104.03,104.04,3646149999.0
2008-05-19 08:20:00,104.04,104.045,104.01,104.04,4045400000.0
2008-05-19 08:25:00,104.04,104.06,104.0,104.02,3622099997.0
2008-05-19 08:30:00,104.02,104.05,104.01,104.04,1901900000.0
2008-05-19 08:35:00,104.04,104.08,104.02,104.03,1179600000.0
2008-05-19 08:40:00,104.03,104.1,104.03,104.06,1520699999.0
2008-05-19 08:45:00,104.06,104.09,104.02,104.085,914100000.0
2008-05-19 08:50:00,104.08,104.16,104.08,104.12,1211800000.0
2008-05-19 08:55:00,104.12,104.14,104.1,104.13,488200000.0
2008-05-19 09:00:00,104.13,104.18,104.08,104.18,126400000.0
2008-05-19 09:05:00,104.18,104.22,104.16,104.2,185300000.0
2008-05-19 09:10:00,104.2,104.2,104.13,104.14,233100000.0
2008-05-19 09:15:00,104.14,104.155,104.08,104.1,214000000.0
2008-05-19 09:20:00,104.1,104.12,104.07,104.11,622300000.0
2008-05-19 09:25:00,104.11,104.18,104.11,104.12,328200000.0
2008-05-19 09:30:00,104.115,104.135,104.09,104.12,270800000.0
2008-05-19 09:35:00,104.12,104.13,104.095,104.1,158900000.0
2008-05-19 09:40:00,104.1,104.115,104.05,104.05,342200000.0
2008-05-19 09:45:00,104.05,104.08,103.995,104.01,489100000.0
2008-05-19 09:50:00,104.015,104.075,104.0,104.0,295800000.0
2008-05-19 09:55:00,104.0,104.0,103.88,103.89,355687199.0
2008-05-19 10:00:00,103.89,103.91,103.83,103.88,654600000.0
2008-05-19 10:05:00,103.88,103.9,103.865,103.89,267800000.0
2008-05-19 10:10:00,103.89,103.89,103.71,103.715,365550000.0
2008-05-19 10:15:00,103.71,103.72,103.655,103.655,252320000.0
2008-05-19 10:20:00,103.655,103.72,103.62,103.69,292480000.0
2008-05-19 10:25:00,103.69,103.75,103.69,103.69,216980000.0
2008-05-19 10:30:00,103.685,103.74,103.66,103.71,232220000.0
2008-05-19 10:35:00,103.71,103.775,103.69,103.76,291720000.0
2008-05-19 10:40:00,103.76,103.85,103.76,103.81,416240000.0
2008-05-19 10:45:00,103.81,103.86,103.8,103.805,518160000.0
2008-05-19 10:50:00,103.805,103.805,103.74,103.76,323980000.0
2008-05-19 10:55:00,103.76,103.81,103.74,103.76,314060000.0
2008-05-19 11:00:00,103.76,103.78,103.73,103.76,368380000.0
2008-05-19 11:05:00,103.765,103.82,103.76,103.8,346280000.0
2008-05-19 11:10:00,103.8,103.83,103.73,103.74,521800000.0
2008-05-19 11:15:00,103.74,103.795,103.73,103.78,249400000.0
2008-05-19 11:20:00,103.78,103.86,103.78,103.85,306500000.0
2008-05-19 11:25:00,103.85,103.87,103.83,103.84,435400000.0
2008-05-19 11:30:00,103.84,103.9,103.825,103.86,751899999.0
2008-05-19 11:35:00,103.865,103.92,103.845,103.89,510400000.0
2008-05-19 11:40:00,103.895,103.9,103.87,103.875,152800000.0
2008-05-19 11:45:00,103.87,103.885,103.845,103.85,129900000.0
2008-05-19 11:50:00,103.85,103.89,103.81,103.89,546300000.0
2008-05-19 11:55:00,103.89,103.915,103.86,103.915,301600000.0
2008-05-19 12:00:00,103.92,103.955,103.9,103.91,439900000.0
2008-05-19 12:05:00,103.91,103.96,103.91,103.95,198600000.0
2008-05-19 12:10:00,103.95,103.955,103.9,103.93,180000000.0
2008-05-19 12:15:00,103.93,103.965,103.92,103.95,289400000.0
2008-05-19 12:20:00,103.95,103.955,103.94,103.95,76200000.0
2008-05-19 12:25:00,103.95,103.98,103.95,103.98,249800000.0
2008-05-19 12:30:00,103.985,104.04,103.98,104.015,243200000.0
2008-05-19 12:35:00,104.015,104.04,104.01,104.02,254600000.0
2008-05-19 12:40:00,104.02,104.05,104.02,104.04,330600000.0
2008-05-19 12:45:00,104.04,104.11,104.035,104.1,371300000.0
2008-05-19 12:50:00,104.1,104.105,104.05,104.09,131600000.0
2008-05-19 12:55:00,104.08,104.08,104.045,104.06,262500000.0
2008-05-19 13:00:00,104.06,104.06,104.03,104.035,419300000.0
2008-05-19 13:05:00,104.035,104.035,104.0,104.015,483300000.0
2008-05-19 13:10:00,104.015,104.035,104.0,104.01,141900000.0
2008-05-19 13:15:00,104.01,104.015,103.88,103.94,445900000.0
2008-05-19 13:20:00,103.945,103.96,103.94,103.96,367600000.0
2008-05-19 13:25:00,103.96,103.965,103.91,103.93,136600000.0
2008-05-19 13:30:00,103.94,103.95,103.92,103.93,71400000.0
2008-05-19 13:35:00,103.93,104.005,103.925,103.99,415100000.0
2008-05-19 13:40:00,103.98,103.985,103.9,103.96,448500000.0
2008-05-19 13:45:00,103.96,103.96,103.935,103.955,91500000.0
2008-05-19 13:50:00,103.955,103.99,103.95,103.98,229600000.0
2008-05-19 13:55:00,103.98,103.98,103.97,103.98,49500000.0
2008-05-19 14:00:00,103.98,104.085,103.98,104.07,712850000.0
2008-05-19 14:05:00,104.07,104.07,104.01,104.06,2948350003.0
2008-05-19 14:10:00,104.055,104.07,104.01,104.01,2350000002.0
2008-05-19 14:15:00,104.01,104.065,103.99,104.05,2551799998.0
2008-05-19 14:20:00,104.05,104.07,104.01,104.02,2225750002.0
2008-05-19 14:25:00,104.02,104.05,104.0,104.005,1892049993.0
2008-05-19 14:30:00,104.005,104.035,103.965,104.03,477700000.0
2008-05-19 14:35:00,104.025,104.05,103.97,104.02,440600000.0
2008-05-19 14:40:00,104.015,104.03,103.99,104.03,290400000.0
2008-05-19 14:45:00,104.025,104.05,104.02,104.04,119100000.0
2008-05-19 14:50:00,104.035,104.05,104.015,104.025,316600000.0
2008-05-19 14:55:00,104.02,104.025,103.94,103.965,389700000.0
2008-05-19 15:00:00,103.96,103.98,103.94,103.98,786500000.0
2008-05-19 15:05:00,103.98,104.03,103.95,103.985,471500000.0
2008-05-19 15:10:00,103.985,104.03,103.985,104.02,295900000.0
2008-05-19 15:15:00,104.015,104.03,103.94,104.015,511400000.0
2008-05-19 15:20:00,104.015,104.03,103.945,104.01,973800000.0
2008-05-19 15:25:00,104.015,104.075,104.015,104.055,640600000.0
2008-05-19 15:30:00,104.055,104.075,104.005,104.065,1251700000.0
2008-05-19 15:35:00,104.065,104.165,104.065,104.075,1289300000.0
2008-05-19 15:40:00,104.075,104.115,104.04,104.07,347500000.0
2008-05-19 15:45:00,104.07,104.175,104.07,104.14,475200000.0
2008-05-19 15:50:00,104.135,104.19,104.085,104.105,1659600000.0
2008-05-19 15:55:00,104.1,104.13,104.065,104.085,602200000.0
2008-05-19 16:00:00,104.085,104.235,104.085,104.215,1481599999.0
2008-05-19 16:05:00,104.215,104.395,104.195,104.395,1592800000.0
2008-05-19 16:10:00,104.395,104.44,104.32,104.435,773900000.0
2008-05-19 16:15:00,104.435,104.47,104.325,104.375,1568000000.0
2008-05-19 16:20:00,104.375,104.395,104.345,104.39,2204900000.0
2008-05-19 16:25:00,104.395,104.495,104.395,104.485,1983300000.0
2008-05-19 16:30:00,104.485,104.54,104.455,104.5,1382199999.0
2008-05-19 16:35:00,104.505,104.555,104.485,104.535,1958400000.0
2008-05-19 16:40:00,104.535,104.535,104.38,104.385,1478800000.0
2008-05-19 16:45:00,104.385,104.495,104.38,104.48,521900000.0
2008-05-19 16:50:00,104.48,104.495,104.435,104.46,575600000.0
2008-05-19 16:55:00,104.465,104.48,104.44,104.47,251900000.0
2008-05-19 17:00:00,104.465,104.51,104.465,104.48,664800000.0
2008-05-19 17:05:00,104.48,104.56,104.48,104.5,1665899998.0
2008-05-19 17:10:00,104.5,104.56,104.5,104.55,8085400017.0
2008-05-19 17:15:00,104.54,104.66,104.52,104.61,8633006089.0
2008-05-19 17:20:00,104.61,104.65,104.59,104.61,6746199994.0
2008-05-19 17:25:00,104.605,104.66,104.58,104.61,8723550010.0
2008-05-19 17:30:00,104.605,104.62,104.56,104.61,8945149993.0
2008-05-19 17:35:00,104.61,104.67,104.58,104.65,7543950011.0
2008-05-19 17:40:00,104.65,104.68,104.64,104.67,5428800005.0
2008-05-19 17:45:00,104.675,104.69,104.61,104.66,5846549991.0
2008-05-19 17:50:00,104.66,104.66,104.57,104.57,4716299994.0
2008-05-19 17:55:00,104.57,104.59,104.51,104.555,7052549997.0
2008-05-19 18:00:00,104.56,104.6,104.555,104.59,3179449999.0
2008-05-19 18:05:00,104.59,104.61,104.59,104.6,5592949992.0
2008-05-19 18:10:00,104.6,104.67,104.59,104.59,6394099990.0
2008-05-19 18:15:00,104.59,104.68,104.59,104.64,4489250001.0
2008-05-19 18:20:00,104.64,104.66,104.58,104.61,3080299995.0
2008-05-19 18:25:00,104.61,104.63,104.6,104.63,724505776.0
2008-05-19 18:30:00,104.63,104.67,104.63,104.66,4460400006.0
2008-05-19 18:35:00,104.66,104.67,104.62,104.62,4120649989.0
2008-05-19 18:40:00,104.62,104.63,104.555,104.56,2758050002.0
2008-05-19 18:45:00,104.56,104.56,104.51,104.52,1592300000.0
2008-05-19 18:50:00,104.52,104.56,104.51,104.52,2025250004.0
2008-05-19 18:55:00,104.52,104.52,104.48,104.51,1467950001.0
2008-05-19 19:00:00,104.51,104.575,104.5,104.57,3041050001.0
2008-05-19 19:05:00,104.57,104.585,104.55,104.56,923250000.0
2008-05-19 19:10:00,104.56,104.58,104.53,104.53,1767750002.0
2008-05-19 19:15:00,104.53,104.6,104.51,104.58,5236950000.0
2008-05-19 19:20:00,104.58,104.6,104.57,104.57,5790350004.0
2008-05-19 19:25:00,104.57,104.62,104.55,104.58,2597349999.0
2008-05-19 19:30:00,104.58,104.59,104.52,104.54,4175850003.0
2008-05-19 19:35:00,104.545,104.545,104.52,104.535,2162800001.0
2008-05-19 19:40:00,104.54,104.57,104.52,104.555,2016800003.0
2008-05-19 19:45:00,104.55,104.585,104.54,104.55,1877439101.0
2008-05-19 19:50:00,104.55,104.55,104.48,104.48,1836499999.0
2008-05-19 19:55:00,104.48,104.49,104.365,104.395,1251049997.0
2008-05-19 20:00:00,104.4,104.415,104.35,104.38,235400000.0
2008-05-19 20:05:00,104.375,104.44,104.36,104.42,163800000.0
2008-05-19 20:10:00,104.42,104.42,104.36,104.395,234500000.0
2008-05-19 20:15:00,104.395,104.41,104.285,104.325,517900000.0
2008-05-19 20:20:00,104.32,104.345,104.26,104.345,521400000.0
2008-05-19 20:25:00,104.345,104.345,104.215,104.23,558980000.0
2008-05-19 20:30:00,104.23,104.33,104.225,104.295,322200000.0
2008-05-19 20:35:00,104.295,104.33,104.28,104.29,177000000.0
2008-05-19 20:40:00,104.29,104.31,104.285,104.305,154980918.0
2008-05-19 20:45:00,104.305,104.34,104.3,104.33,241300000.0
2008-05-19 20:50:00,104.325,104.38,104.32,104.375,254400000.0
2008-05-19 20:55:00,104.375,104.39,104.32,104.35,257700000.0
2008-05-19 21:00:00,104.35,104.365,104.33,104.34,169800000.0
2008-05-19 21:05:00,104.34,104.345,104.305,104.335,159200000.0
2008-05-19 21:10:00,104.33,104.36,104.31,104.32,79000000.0
2008-05-19 21:15:00,104.315,104.335,104.3,104.315,116200000.0
2008-05-19 21:20:00,104.32,104.39,104.315,104.355,101100000.0
2008-05-19 21:25:00,104.35,104.36,104.325,104.35,83700000.0
2008-05-19 21:30:00,104.35,104.35,104.235,104.235,197700000.0
2008-05-19 21:35:00,104.235,104.26,104.18,104.21,187600000.0
2008-05-19 21:40:00,104.21,104.27,104.18,104.265,157900000.0
2008-05-19 21:45:00,104.27,104.295,104.235,104.275,297800000.0
2008-05-19 21:50:00,104.275,104.315,104.255,104.3,629200000.0
2008-05-19 21:55:00,104.305,104.32,104.28,104.315,303000000.0
2008-05-19 22:00:00,104.315,104.325,104.305,104.315,171900001.0
2008-05-19 22:05:00,104.315,104.345,104.31,104.34,94900000.0
2008-05-19 22:10:00,104.335,104.35,104.28,104.33,164300000.0
2008-05-19 22:15:00,104.33,104.33,104.295,104.305,39400000.0
2008-05-19 22:20:00,104.31,104.325,104.305,104.31,129500000.0
2008-05-19 22:25:00,104.315,104.335,104.31,104.325,36800000.0
2008-05-19 22:30:00,104.32,104.335,104.315,104.315,23100000.0
2008-05-19 22:35:00,104.305,104.32,104.265,104.27,87700000.0
2008-05-19 22:40:00,104.27,104.34,104.255,104.325,118500000.0
2008-05-19 22:45:00,104.33,104.335,104.315,104.335,13100000.0
2008-05-19 22:50:00,104.34,104.35,104.305,104.305,38400000.0
2008-05-19 22:55:00,104.3,104.32,104.3,104.32,176200000.0
2008-05-19 23:00:00,104.31,104.33,104.3,104.33,49600000.0
2008-05-19 23:05:00,104.32,104.33,104.32,104.32,72800000.0
2008-05-19 23:10:00,104.32,104.33,104.32,104.32,96000000.0
2008-05-19 23:15:00,104.32,104.34,104.32,104.32,352599992.0
2008-05-19 23:20:00,104.32,104.33,104.32,104.32,402399988.0
2008-05-19 23:25:00,104.33,104.33,104.32,104.32,787099973.0
2008-05-19 23:30:00,104.32,104.36,104.32,104.36,751899982.0
2008-05-19 23:35:00,104.35,104.37,104.34,104.35,677599998.0
2008-05-19 23:40:00,104.35,104.35,104.3,104.31,1872999992.0
2008-05-19 23:45:00,104.31,104.32,104.31,104.31,199200000.0
2008-05-19 23:50:00,104.31,104.31,104.3,104.3,823199982.0
2008-05-19 23:55:00,104.3,104.33,104.3,104.31,702099987.0
2008-05-20 00:00:00,104.31,104.33,104.28,104.29,1715399990.0
2008-05-20 00:05:00,104.29,104.31,104.28,104.3,2195599951.0
2008-05-20 00:10:00,104.3,104.32,104.28,104.32,1728799979.0
2008-05-20 00:15:00,104.32,104.35,104.29,104.3,2642199987.0
2008-05-20 00:20:00,104.305,104.32,104.3,104.31,1113699999.0
2008-05-20 00:25:00,104.31,104.34,104.3,104.3,1509099992.0
2008-05-20 00:30:00,104.305,104.34,104.3,104.3,1383599992.0
2008-05-20 00:35:00,104.3,104.35,104.3,104.33,3100600014.0
2008-05-20 00:40:00,104.33,104.37,104.32,104.37,2269399999.0
2008-05-20 00:45:00,104.37,104.38,104.36,104.36,1610200002.0
2008-05-20 00:50:00,104.36,104.38,104.36,104.36,1602100009.0
2008-05-20 00:55:00,104.36,104.4,104.36,104.4,1766999987.0
2008-05-20 01:00:00,104.4,104.405,104.39,104.4,1663800017.0
2008-05-20 01:05:00,104.4,104.405,104.39,104.39,1102000010.0
2008-05-20 01:10:00,104.39,104.39,104.365,104.37,1194600005.0
2008-05-20 01:15:00,104.37,104.39,104.36,104.39,2241800003.0
2008-05-20 01:20:00,104.39,104.4,104.38,104.39,2111799999.0
2008-05-20 01:25:00,104.39,104.39,104.37,104.38,1357299995.0
2008-05-20 01:30:00,104.38,104.4,104.37,104.4,1571100011.0
2008-05-20 01:35:00,104.4,104.44,104.4,104.4,1591899999.0
2008-05-20 01:40:00,104.4,104.4,104.4,104.4,268300000.0
2008-05-20 01:45:00,104.4,104.47,104.395,104.45,2233600005.0
2008-05-20 01:50:00,104.46,104.46,104.43,104.46,2898499997.0
2008-05-20 01:55:00,104.46,104.46,104.43,104.44,2630799998.0
2008-05-20 02:00:00,104.44,104.45,104.42,104.42,4565200015.0
2008-05-20 02:05:00,104.42,104.44,104.41,104.42,4095700007.0
2008-05-20 02:10:00,104.42,104.44,104.42,104.43,2137099988.0
2008-05-20 02:15:00,104.43,104.46,104.42,104.45,4870699995.0
2008-05-20 02:20:00,104.45,104.47,104.44,104.46,6094700008.0
2008-05-20 02:25:00,104.46,104.46,104.42,104.43,3312299996.0
2008-05-20 02:30:00,104.43,104.44,104.4,104.41,4128099991.0
2008-05-20 02:35:00,104.41,104.43,104.405,104.43,1165300004.0
2008-05-20 02:40:00,104.43,104.43,104.31,104.33,7741600001.0
2008-05-20 02:45:00,104.33,104.34,104.285,104.29,4369699997.0
2008-05-20 02:50:00,104.29,104.31,104.255,104.3,6968700019.0
2008-05-20 02:55:00,104.3,104.3,104.24,104.29,5738699993.0
2008-05-20 03:00:00,104.29,104.29,104.205,104.22,6400200010.0
2008-05-20 03:05:00,104.22,104.26,104.22,104.25,3894599997.0
2008-05-20 03:10:00,104.25,104.29,104.24,104.24,2688799987.0
2008-05-20 03:15:00,104.24,104.27,104.23,104.27,2821599997.0
2008-05-20 03:20:00,104.27,104.3,104.265,104.3,3717400004.0
2008-05-20 03:25:00,104.3,104.32,104.28,104.32,4256300008.0
2008-05-20 03:30:00,104.32,104.33,104.255,104.27,3230899996.0
2008-05-20 03:35:00,104.27,104.27,104.14,104.15,5986000002.0
2008-05-20 03:40:00,104.145,104.18,104.13,104.15,4734299987.0
2008-05-20 03:45:00,104.15,104.19,104.14,104.18,5138600011.0
2008-05-20 03:50:00,104.18,104.19,104.16,104.16,3153199976.0
2008-05-20 03:55:00,104.16,104.18,104.14,104.15,4595300010.0
2008-05-20 04:00:00,104.15,104.18,104.15,104.17,4153699983.0
2008-05-20 04:05:00,104.17,104.17,104.15,104.16,1733800001.0
2008-05-20 04:10:00,104.16,104.18,104.16,104.16,1909399970.0
2008-05-20 04:15:00,104.16,104.17,104.12,104.15,5299599985.0
2008-05-20 04:20:00,104.15,104.15,104.08,104.11,4583657635.0
2008-05-20 04:25:00,104.11,104.13,104.1,104.12,2353799995.0
2008-05-20 04:30:00,104.12,104.16,104.12,104.15,3349600004.0
2008-05-20 04:35:00,104.15,104.16,104.14,104.16,1943399996.0
2008-05-20 04:40:00,104.16,104.17,104.14,104.14,2109200005.0
2008-05-20 04:45:00,104.14,104.14,104.11,104.12,1274699998.0
2008-05-20 04:50:00,104.12,104.13,104.08,104.08,4486399992.0
2008-05-20 04:55:00,104.08,104.09,104.035,104.05,3868399992.0
2008-05-20 05:00:00,104.05,104.075,104.04,104.05,361400000.0
2008-05-20 05:05:00,104.05,104.1,104.05,104.08,358700000.0
2008-05-20 05:10:00,104.085,104.1,104.08,104.08,161900000.0
2008-05-20 05:15:00,104.08,104.1,104.08,104.08,213000000.0
2008-05-20 05:20:00,104.08,104.11,104.08,104.1,247900002.0
2008-05-20 05:25:00,104.1,104.1,104.09,104.09,143400000.0
2008-05-20 05:30:00,104.09,104.1,104.015,104.02,417500000.0
2008-05-20 05:35:00,104.02,104.04,104.01,104.03,255600000.0
2008-05-20 05:40:00,104.035,104.06,104.005,104.01,514099996.0
2008-05-20 05:45:00,104.01,104.045,103.995,104.045,519299999.0
2008-05-20 05:50:00,104.05,104.09,104.04,104.09,153900000.0
2008-05-20 05:55:00,104.09,104.1,104.07,104.075,904600001.0
2008-05-20 06:00:00,104.075,104.11,104.075,104.1,141400000.0
2008-05-20 06:05:00,104.1,104.15,104.1,104.13,252500000.0
2008-05-20 06:10:00,104.13,104.17,104.125,104.15,268100000.0
2008-05-20 06:15:00,104.15,104.18,104.14,104.165,280500000.0
2008-05-20 06:20:00,104.16,104.17,104.11,104.14,315099999.0
2008-05-20 06:25:00,104.14,104.15,104.11,104.12,444800000.0
2008-05-20 06:30:00,104.12,104.18,104.12,104.18,329300000.0
2008-05-20 06:35:00,104.18,104.21,104.14,104.15,285200001.0
2008-05-20 06:40:00,104.145,104.16,104.12,104.14,291700000.0
2008-05-20 06:45:00,104.14,104.18,104.14,104.14,428099999.0
2008-05-20 06:50:00,104.14,104.17,104.13,104.16,130100000.0
2008-05-20 06:55:00,104.16,104.17,104.15,104.16,185500000.0
2008-05-20 07:00:00,104.16,104.17,104.03,104.03,524100000.0
2008-05-20 07:05:00,104.035,104.05,103.925,103.985,2211950003.0
2008-05-20 07:10:00,103.985,104.045,103.965,104.025,1583900000.0
2008-05-20 07:15:00,104.025,104.04,104.01,104.02,471400001.0
2008-05-20 07:20:00,104.015,104.03,103.975,103.985,572400000.0
2008-05-20 07:25:00,103.985,104.0,103.975,104.0,776900001.0
2008-05-20 07:30:00,104.0,104.04,103.98,103.985,383900000.0
2008-05-20 07:35:00,103.99,104.005,103.985,103.985,228500000.0
2008-05-20 07:40:00,103.985,104.025,103.97,104.02,437900001.0
2008-05-20 07:45:00,104.02,104.08,104.02,104.06,271500000.0
2008-05-20 07:50:00,104.065,104.1,104.065,104.08,218200000.0
2008-05-20 07:55:00,104.08,104.08,104.025,104.035,574499999.0
2008-05-20 08:00:00,104.035,104.035,103.94,104.005,854400001.0
2008-05-20 08:05:00,104.005,104.045,103.99,103.995,888000000.0
2008-05-20 08:10:00,103.995,104.015,103.95,103.98,942500002.0
2008-05-20 08:15:00,103.98,103.995,103.92,103.985,801600000.0
2008-05-20 08:20:00,103.99,104.04,103.97,103.985,1017600000.0
2008-05-20 08:25:00,103.99,104.01,103.945,103.96,755999999.0
2008-05-20 08:30:00,103.955,103.955,103.91,103.91,614000000.0
2008-05-20 08:35:00,103.91,103.92,103.82,103.89,741000000.0
2008-05-20 08:40:00,103.885,103.895,103.78,103.81,999268628.0
2008-05-20 08:45:00,103.81,103.85,103.78,103.805,721600000.0
2008-05-20 08:50:00,103.8,103.85,103.78,103.81,768000000.0
2008-05-20 08:55:00,103.815,103.84,103.76,103.82,673000000.0
2008-05-20 09:00:00,103.82,103.83,103.77,103.78,907100000.0
2008-05-20 09:05:00,103.79,103.8,103.76,103.785,734100000.0
2008-05-20 09:10:00,103.79,103.87,103.785,103.83,648300000.0
2008-05-20 09:15:00,103.835,103.88,103.83,103.87,484400000.0
2008-05-20 09:20:00,103.865,103.89,103.83,103.85,454300000.0
2008-05-20 09:25:00,103.85,103.88,103.84,103.86,840600000.0
2008-05-20 09:30:00,103.865,103.885,103.82,103.85,836900000.0
2008-05-20 09:35:00,103.85,103.87,103.83,103.845,478900000.0
2008-05-20 09:40:00,103.845,103.85,103.765,103.82,1018900000.0
2008-05-20 09:45:00,103.815,103.82,103.77,103.805,977300000.0
2008-05-20 09:50:00,103.805,103.81,103.71,103.765,998300000.0
2008-05-20 09:55:00,103.765,103.795,103.755,103.795,1192700000.0
2008-05-20 10:00:00,103.795,103.835,103.78,103.82,766100000.0
2008-05-20 10:05:00,103.815,103.835,103.8,103.82,577600000.0
2008-05-20 10:10:00,103.82,103.82,103.78,103.81,364400000.0
2008-05-20 10:15:00,103.81,103.835,103.73,103.77,850100000.0
2008-05-20 10:20:00,103.775,103.82,103.73,103.76,747600000.0
2008-05-20 10:25:00,103.77,103.78,103.72,103.745,663700000.0
2008-05-20 10:30:00,103.75,103.785,103.75,103.78,548300000.0
2008-05-20 10:35:00,103.785,103.885,103.77,103.875,897500000.0
2008-05-20 10:40:00,103.875,103.885,103.84,103.86,715600000.0
2008-05-20 10:45:00,103.86,103.88,103.81,103.825,865500000.0
2008-05-20 10:50:00,103.825,103.835,103.8,103.82,505300000.0
2008-05-20 10:55:00,103.815,103.82,103.74,103.76,733700000.0
2008-05-20 11:00:00,103.765,103.97,103.755,103.935,1394154978.0
2008-05-20 11:05:00,103.93,103.97,103.885,103.92,1195200000.0
2008-05-20 11:10:00,103.92,103.935,103.875,103.925,821000000.0
2008-05-20 11:15:00,103.925,103.935,103.85,103.855,650940000.0
2008-05-20 11:20:00,103.85,103.89,103.76,103.795,1476700001.0
2008-05-20 11:25:00,103.795,103.87,103.76,103.84,1219300000.0
2008-05-20 11:30:00,103.845,103.89,103.8,103.885,870700000.0
2008-05-20 11:35:00,103.885,103.895,103.81,103.895,841100000.0
2008-05-20 11:40:00,103.895,103.915,103.825,103.87,1318600000.0
2008-05-20 11:45:00,103.865,103.925,103.86,103.88,875200000.0
2008-05-20 11:50:00,103.885,103.955,103.88,103.925,1320400000.0
2008-05-20 11:55:00,103.925,103.93,103.85,103.86,779000000.0
2008-05-20 12:00:00,103.86,103.935,103.83,103.9,1309699999.0
2008-05-20 12:05:00,103.9,103.93,103.875,103.9,580200000.0
2008-05-20 12:10:00,103.905,103.905,103.755,103.76,1193300000.0
2008-05-20 12:15:00,103.76,103.93,103.74,103.915,1437000000.0
2008-05-20 12:20:00,103.905,104.04,103.89,104.03,1280400000.0
2008-05-20 12:25:00,104.025,104.065,104.005,104.01,1055400000.0
2008-05-20 12:30:00,104.01,104.025,103.915,104.01,891200000.0
2008-05-20 12:35:00,104.01,104.02,103.9,103.955,638100000.0
2008-05-20 12:40:00,103.96,103.97,103.915,103.955,1089100000.0
2008-05-20 12:45:00,103.95,103.97,103.93,103.96,403900000.0
2008-05-20 12:50:00,103.955,103.99,103.94,103.975,368900000.0
2008-05-20 12:55:00,103.975,104.01,103.94,103.945,613900000.0
2008-05-20 13:00:00,103.95,104.015,103.94,104.015,443200000.0
2008-05-20 13:05:00,104.015,104.07,104.01,104.06,551600000.0
2008-05-20 13:10:00,104.065,104.08,104.02,104.035,508200000.0
2008-05-20 13:15:00,104.035,104.05,103.995,104.03,687000000.0
2008-05-20 13:20:00,104.03,104.065,104.025,104.065,451100000.0
2008-05-20 13:25:00,104.065,104.07,104.015,104.02,484200000.0
2008-05-20 13:30:00,104.025,104.07,104.015,104.065,437100000.0
2008-05-20 13:35:00,104.06,104.08,104.06,104.06,334800000.0
2008-05-20 13:40:00,104.065,104.085,104.035,104.04,415400000.0
2008-05-20 13:45:00,104.035,104.125,104.035,104.06,941300000.0
2008-05-20 13:50:00,104.065,104.11,104.05,104.105,544700000.0
2008-05-20 13:55:00,104.1,104.13,104.06,104.13,874000000.0
2008-05-20 14:00:00,104.13,104.215,104.13,104.2,1090100000.0
2008-05-20 14:05:00,104.2,104.215,104.12,104.125,1050350000.0
2008-05-20 14:10:00,104.12,104.125,104.06,104.12,757600000.0
2008-05-20 14:15:00,104.125,104.125,104.085,104.11,662300000.0
2008-05-20 14:20:00,104.11,104.175,104.1,104.135,870900000.0
2008-05-20 14:25:00,104.14,104.19,104.12,104.12,638800000.0
2008-05-20 14:30:00,104.15,104.18,103.825,103.93,1731200000.0
2008-05-20 14:35:00,103.925,103.935,103.79,103.82,1647600000.0
2008-05-20 14:40:00,103.825,103.84,103.725,103.77,1053800000.0
2008-05-20 14:45:00,103.775,103.86,103.725,103.75,1455500001.0
2008-05-20 14:50:00,103.75,103.765,103.61,103.61,1425900000.0
2008-05-20 14:55:00,103.61,103.66,103.535,103.65,1451650000.0
2008-05-20 15:00:00,103.645,103.725,103.64,103.7,1619200000.0
2008-05-20 15:05:00,103.695,103.74,103.65,103.665,941700000.0
2008-05-20 15:10:00,103.67,103.67,103.56,103.635,1103900000.0
2008-05-20 15:15:00,103.635,103.74,103.625,103.68,627600000.0
2008-05-20 15:20:00,103.675,103.685,103.585,103.62,554000000.0
2008-05-20 15:25:00,103.61,103.72,103.61,103.71,547600000.0
2008-05-20 15:30:00,103.71,103.73,103.6,103.61,850000000.0
2008-05-20 15:35:00,103.61,103.71,103.57,103.69,912600000.0
2008-05-20 15:40:00,103.69,103.72,103.62,103.655,1008100000.0
2008-05-20 15:45:00,103.65,103.73,103.64,103.71,1113400000.0
2008-05-20 15:50:00,103.71,103.73,103.59,103.6,862400000.0
2008-05-20 15:55:00,103.6,103.64,103.58,103.605,1051700000.0
2008-05-20 16:00:00,103.605,103.625,103.455,103.465,998399999.0
2008-05-20 16:05:00,103.46,103.62,103.46,103.6,813850000.0
2008-05-20 16:10:00,103.59,103.71,103.51,103.71,833100000.0
2008-05-20 16:15:00,103.71,103.87,103.68,103.815,793120000.0
2008-05-20 16:20:00,103.81,103.92,103.81,103.87,585000000.0
2008-05-20 16:25:00,103.87,103.95,103.85,103.86,785300002.0
2008-05-20 16:30:00,103.855,103.87,103.765,103.765,826900000.0
2008-05-20 16:35:00,103.765,103.77,103.655,103.73,660800001.0
2008-05-20 16:40:00,103.73,103.81,103.72,103.81,623800000.0
2008-05-20 16:45:00,103.81,103.87,103.77,103.83,445000000.0
2008-05-20 16:50:00,103.83,103.85,103.76,103.775,379700000.0
2008-05-20 16:55:00,103.78,103.89,103.775,103.83,547900000.0
2008-05-20 17:00:00,103.83,103.84,103.75,103.77,611700000.0
2008-05-20 17:05:00,103.77,103.785,103.65,103.67,1055400000.0
2008-05-20 17:10:00,103.675,103.74,103.66,103.705,495800000.0
2008-05-20 17:15:00,103.71,103.75,103.65,103.69,485200000.0
2008-05-20 17:20:00,103.69,103.71,103.58,103.61,568800000.0
2008-05-20 17:25:00,103.61,103.735,103.61,103.72,541700000.0
2008-05-20 17:30:00,103.715,103.73,103.65,103.67,507500000.0
2008-05-20 17:35:00,103.67,103.72,103.61,103.695,468200000.0
2008-05-20 17:40:00,103.695,103.72,103.655,103.66,377900000.0
2008-05-20 17:45:00,103.66,103.66,103.62,103.635,484000000.0
2008-05-20 17:50:00,103.64,103.72,103.57,103.71,552804978.0
2008-05-20 17:55:00,103.71,103.71,103.64,103.665,318300000.0
2008-05-20 18:00:00,103.66,103.715,103.62,103.7,301200000.0
2008-05-20 18:05:00,103.7,103.78,103.7,103.76,282200000.0
2008-05-20 18:10:00,103.755,103.755,103.68,103.74,277800000.0
2008-05-20 18:15:00,103.74,103.79,103.735,103.76,245200000.0
2008-05-20 18:20:00,103.765,103.86,103.76,103.83,445300000.0
2008-05-20 18:25:00,103.83,103.84,103.8,103.81,248300000.0
2008-05-20 18:30:00,103.815,103.84,103.8,103.8,197100000.0
2008-05-20 18:35:00,103.795,103.85,103.77,103.79,250700000.0
2008-05-20 18:40:00,103.795,103.8,103.74,103.75,352000000.0
2008-05-20 18:45:00,103.745,103.77,103.74,103.755,161100000.0
2008-05-20 18:50:00,103.755,103.76,103.69,103.73,196900000.0
2008-05-20 18:55:00,103.73,103.735,103.67,103.7,142700000.0
2008-05-20 19:00:00,103.7,103.78,103.7,103.765,223800000.0
2008-05-20 19:05:00,103.77,103.84,103.76,103.78,342700000.0
2008-05-20 19:10:00,103.785,103.83,103.77,103.82,241100000.0
2008-05-20 19:15:00,103.82,103.82,103.775,103.79,108800000.0
2008-05-20 19:20:00,103.8,103.81,103.71,103.79,315300000.0
2008-05-20 19:25:00,103.785,103.82,103.76,103.77,351900000.0
2008-05-20 19:30:00,103.775,103.8,103.725,103.755,672100000.0
2008-05-20 19:35:00,103.755,103.77,103.71,103.725,508399999.0
2008-05-20 19:40:00,103.725,103.745,103.675,103.74,557759999.0
2008-05-20 19:45:00,103.74,103.77,103.715,103.755,263300000.0
2008-05-20 19:50:00,103.755,103.775,103.72,103.735,349000000.0
2008-05-20 19:55:00,103.73,103.73,103.68,103.695,592900000.0
2008-05-20 20:00:00,103.695,103.745,103.685,103.715,421800000.0
2008-05-20 20:05:00,103.72,103.78,103.68,103.715,427900000.0
2008-05-20 20:10:00,103.72,103.72,103.67,103.69,225400000.0
2008-05-20 20:15:00,103.69,103.71,103.66,103.665,232100000.0
2008-05-20 20:20:00,103.66,103.735,103.66,103.725,208500000.0
2008-05-20 20:25:00,103.73,103.735,103.67,103.67,310400000.0
2008-05-20 20:30:00,103.67,103.73,103.67,103.725,261300000.0
2008-05-20 20:35:00,103.725,103.75,103.7,103.71,313800000.0
2008-05-20 20:40:00,103.71,103.72,103.695,103.72,269700000.0
2008-05-20 20:45:00,103.72,103.73,103.7,103.72,445400000.0
2008-05-20 20:50:00,103.72,103.72,103.67,103.67,318900000.0
2008-05-20 20:55:00,103.675,103.685,103.62,103.645,307200000.0
2008-05-20 21:00:00,103.64,103.67,103.62,103.66,226500000.0
2008-05-20 21:05:00,103.66,103.73,103.635,103.65,305200000.0
2008-05-20 21:10:00,103.65,103.655,103.63,103.64,181400000.0
2008-05-20 21:15:00,103.64,103.715,103.61,103.705,216400000.0
2008-05-20 21:20:00,103.705,103.725,103.68,103.7,242300000.0
2008-05-20 21:25:00,103.7,103.71,103.685,103.69,241000000.0
2008-05-20 21:30:00,103.69,103.69,103.65,103.655,215500000.0
2008-05-20 21:35:00,103.66,103.665,103.605,103.605,270700000.0
2008-05-20 21:40:00,103.61,103.625,103.565,103.585,562300000.0
2008-05-20 21:45:00,103.585,103.65,103.58,103.635,170900000.0
2008-05-20 21:50:00,103.63,103.66,103.6,103.66,335100000.0
2008-05-20 21:55:00,103.66,103.66,103.62,103.63,251600000.0
2008-05-20 22:00:00,103.625,103.655,103.62,103.64,185800000.0
2008-05-20 22:05:00,103.64,103.66,103.63,103.66,50500000.0
2008-05-20 22:10:00,103.66,103.66,103.64,103.66,82800000.0
2008-05-20 22:15:00,103.66,103.725,103.645,103.715,385900000.0
2008-05-20 22:20:00,103.715,103.72,103.7,103.715,92500000.0
2008-05-20 22:25:00,103.715,103.73,103.705,103.705,75700001.0
2008-05-20 22:30:00,103.705,103.715,103.675,103.715,95700000.0
2008-05-20 22:35:00,103.715,103.715,103.69,103.705,79200000.0
2008-05-20 22:40:00,103.705,103.725,103.69,103.695,173500000.0
2008-05-20 22:45:00,103.69,103.695,103.63,103.63,195700000.0
2008-05-20 22:50:00,103.635,103.7,103.635,103.69,527300002.0
2008-05-20 22:55:00,103.69,103.7,103.67,103.67,3068600062.0
2008-05-20 23:00:00,103.65,103.67,103.6,103.6,1999700018.0
2008-05-20 23:05:00,103.6,103.62,103.58,103.59,1322300005.0
2008-05-20 23:10:00,103.59,103.6,103.58,103.6,830400000.0
2008-05-20 23:15:00,103.6,103.6,103.58,103.6,741300002.0
2008-05-20 23:20:00,103.6,103.61,103.6,103.61,175300001.0
2008-05-20 23:25:00,103.61,103.62,103.61,103.61,586500002.0
2008-05-20 23:30:00,103.61,103.62,103.6,103.61,776100000.0
2008-05-20 23:35:00,103.61,103.63,103.6,103.62,446899999.0
2008-05-20 23:40:00,103.62,103.64,103.62,103.63,456100000.0
2008-05-20 23:45:00,103.63,103.64,103.63,103.63,470900001.0
2008-05-20 23:50:00,103.63,103.64,103.62,103.63,579200002.0
2008-05-20 23:55:00,103.63,103.63,103.62,103.63,388800002.0
2008-05-21 00:00:00,103.63,103.67,103.63,103.67,334700000.0
2008-05-21 00:05:00,103.67,103.69,103.66,103.665,1529000003.0
2008-05-21 00:10:00,103.68,103.69,103.66,103.67,990200002.0
2008-05-21 00:15:00,103.67,103.67,103.67,103.67,380300002.0
2008-05-21 00:20:00,103.67,103.67,103.64,103.66,1177900005.0
2008-05-21 00:25:00,103.66,103.67,103.66,103.67,340600001.0
2008-05-21 00:30:00,103.67,103.68,103.66,103.66,1772099991.0
2008-05-21 00:35:00,103.66,103.66,103.66,103.66,420400005.0
2008-05-21 00:40:00,103.66,103.66,103.63,103.64,4236100023.0
2008-05-21 00:45:00,103.64,103.64,103.61,103.62,2339000009.0
2008-05-21 00:50:00,103.62,103.63,103.59,103.6,3056999996.0
2008-05-21 00:55:00,103.6,103.6,103.57,103.58,5272300013.0
2008-05-21 01:00:00,103.58,103.62,103.57,103.6,4922600007.0
2008-05-21 01:05:00,103.61,103.61,103.58,103.58,645099999.0
2008-05-21 01:10:00,103.58,103.59,103.57,103.58,1505599988.0
2008-05-21 01:15:00,103.58,103.58,103.56,103.57,1973100011.0
2008-05-21 01:20:00,103.57,103.58,103.56,103.57,3130600001.0
2008-05-21 01:25:00,103.57,103.6,103.565,103.6,3184399998.0
2008-05-21 01:30:00,103.61,103.61,103.58,103.6,1954000006.0
2008-05-21 01:35:00,103.6,103.6,103.59,103.6,150400000.0
2008-05-21 01:40:00,103.6,103.6,103.585,103.6,1075599996.0
2008-05-21 01:45:00,103.6,103.62,103.59,103.61,4004800004.0
2008-05-21 01:50:00,103.61,103.68,103.61,103.68,5624999999.0
2008-05-21 01:55:00,103.68,103.68,103.63,103.65,3674899994.0
2008-05-21 02:00:00,103.65,103.66,103.62,103.62,4575499994.0
2008-05-21 02:05:00,103.62,103.63,103.57,103.58,6264100021.0
2008-05-21 02:10:00,103.58,103.6,103.49,103.51,2568700006.0
2008-05-21 02:15:00,103.505,103.535,103.48,103.535,3664599995.0
2008-05-21 02:20:00,103.54,103.57,103.52,103.54,2732000002.0
2008-05-21 02:25:00,103.54,103.54,103.49,103.5,2098299992.0
2008-05-21 02:30:00,103.505,103.535,103.48,103.53,1949600006.0
2008-05-21 02:35:00,103.525,103.57,103.52,103.56,1465900001.0
2008-05-21 02:40:00,103.56,103.56,103.54,103.555,1737200006.0
2008-05-21 02:45:00,103.55,103.555,103.51,103.54,3451700004.0
2008-05-21 02:50:00,103.54,103.54,103.5,103.5,2779000008.0
2008-05-21 02:55:00,103.5,103.535,103.5,103.525,2775900001.0
2008-05-21 03:00:00,103.535,103.55,103.535,103.54,1072000001.0
2008-05-21 03:05:00,103.54,103.57,103.52,103.53,2953600007.0
2008-05-21 03:10:00,103.53,103.53,103.36,103.36,5319699998.0
2008-05-21 03:15:00,103.36,103.37,103.31,103.34,4587400000.0
2008-05-21 03:20:00,103.34,103.37,103.33,103.365,1917499997.0
2008-05-21 03:25:00,103.365,103.405,103.365,103.4,3076799999.0
2008-05-21 03:30:00,103.4,103.41,103.33,103.35,4013599998.0
2008-05-21 03:35:00,103.35,103.35,103.31,103.32,2360899997.0
2008-05-21 03:40:00,103.32,103.33,103.245,103.25,3708700006.0
2008-05-21 03:45:00,103.245,103.32,103.21,103.32,3984300001.0
2008-05-21 03:50:00,103.32,103.33,103.2,103.23,3598099997.0
2008-05-21 03:55:00,103.23,103.25,103.18,103.24,4230999997.0
2008-05-21 04:00:00,103.24,103.24,103.15,103.155,5208899993.0
2008-05-21 04:05:00,103.155,103.18,103.15,103.17,2826399994.0
2008-05-21 04:10:00,103.17,103.215,103.15,103.21,3196999995.0
2008-05-21 04:15:00,103.21,103.225,103.2,103.2,2371999993.0
2008-05-21 04:20:00,103.2,103.22,103.2,103.2,1699600014.0
2008-05-21 04:25:00,103.205,103.205,103.17,103.17,2292399997.0
2008-05-21 04:30:00,103.17,103.25,103.155,103.24,3294200001.0
2008-05-21 04:35:00,103.24,103.29,103.24,103.25,4713399993.0
2008-05-21 04:40:00,103.25,103.28,103.25,103.28,1321599999.0
2008-05-21 04:45:00,103.28,103.3,103.26,103.27,1639199995.0
2008-05-21 04:50:00,103.27,103.27,103.23,103.24,1799199999.0
2008-05-21 04:55:00,103.24,103.24,103.23,103.23,928799999.0
2008-05-21 05:00:00,103.23,103.25,103.23,103.25,451799999.0
2008-05-21 05:05:00,103.255,103.29,103.25,103.26,1280499998.0
2008-05-21 05:10:00,103.26,103.27,103.25,103.25,1183799999.0
2008-05-21 05:15:00,103.26,103.27,103.25,103.26,596200000.0
2008-05-21 05:20:00,103.26,103.28,103.25,103.27,824299999.0
2008-05-21 05:25:00,103.27,103.275,103.25,103.255,818899999.0
2008-05-21 05:30:00,103.255,103.31,103.255,103.31,1994199997.0
2008-05-21 05:35:00,103.31,103.32,103.26,103.27,1816399999.0
2008-05-21 05:40:00,103.27,103.27,103.23,103.26,1476499998.0
2008-05-21 05:45:00,103.26,103.26,103.2,103.23,1988999997.0
2008-05-21 05:50:00,103.23,103.23,103.18,103.2,1680099996.0
2008-05-21 05:55:00,103.21,103.26,103.2,103.25,1726899999.0
2008-05-21 06:00:00,103.255,103.26,103.21,103.22,1361600001.0
2008-05-21 06:05:00,103.22,103.23,103.21,103.21,757000000.0
2008-05-21 06:10:00,103.215,103.24,103.2,103.24,1687799996.0
2008-05-21 06:15:00,103.24,103.27,103.24,103.26,2015800000.0
2008-05-21 06:20:00,103.26,103.31,103.25,103.29,1829500000.0
2008-05-21 06:25:00,103.29,103.29,103.255,103.255,1955000004.0
2008-05-21 06:30:00,103.255,103.265,103.21,103.235,1907799994.0
2008-05-21 06:35:00,103.235,103.245,103.195,103.2,2350099991.0
2008-05-21 06:40:00,103.2,103.215,103.195,103.195,2086099994.0
2008-05-21 06:45:00,103.195,103.22,103.185,103.205,1856799999.0
2008-05-21 06:50:00,103.21,103.22,103.155,103.185,2740199995.0
2008-05-21 06:55:00,103.185,103.195,103.12,103.175,1968900005.0
2008-05-21 07:00:00,103.175,103.195,103.165,103.195,2054100009.0
2008-05-21 07:05:00,103.205,103.225,103.185,103.22,2726899992.0
2008-05-21 07:10:00,103.225,103.235,103.22,103.23,1371400003.0
2008-05-21 07:15:00,103.225,103.225,103.19,103.205,1403000002.0
2008-05-21 07:20:00,103.205,103.255,103.2,103.235,1484800001.0
2008-05-21 07:25:00,103.235,103.24,103.215,103.23,1403899998.0
2008-05-21 07:30:00,103.235,103.235,103.205,103.21,1427899986.0
2008-05-21 07:35:00,103.21,103.215,103.17,103.185,2978599986.0
2008-05-21 07:40:00,103.185,103.225,103.18,103.22,2344499985.0
2008-05-21 07:45:00,103.225,103.285,103.225,103.255,3529700010.0
2008-05-21 07:50:00,103.255,103.325,103.245,103.31,3130100005.0
2008-05-21 07:55:00,103.315,103.315,103.265,103.315,2386100002.0
2008-05-21 08:00:00,103.32,103.325,103.26,103.27,2478700003.0
2008-05-21 08:05:00,103.27,103.29,103.26,103.285,1523099999.0
2008-05-21 08:10:00,103.285,103.315,103.28,103.315,3525800013.0
2008-05-21 08:15:00,103.32,103.34,103.3,103.31,941600000.0
2008-05-21 08:20:00,103.305,103.345,103.305,103.34,325300000.0
2008-05-21 08:25:00,103.335,103.34,103.31,103.315,420800000.0
2008-05-21 08:30:00,103.32,103.36,103.29,103.36,463900000.0
2008-05-21 08:35:00,103.36,103.37,103.31,103.31,390300000.0
2008-05-21 08:40:00,103.305,103.345,103.3,103.33,296900000.0
2008-05-21 08:45:00,103.335,103.36,103.325,103.35,385000000.0
2008-05-21 08:50:00,103.35,103.35,103.305,103.34,674500000.0
2008-05-21 08:55:00,103.34,103.385,103.335,103.375,844000000.0
2008-05-21 09:00:00,103.38,103.435,103.37,103.395,1539499998.0
2008-05-21 09:05:00,103.39,103.44,103.39,103.43,979900000.0
2008-05-21 09:10:00,103.435,103.44,103.41,103.415,876700000.0
2008-05-21 09:15:00,103.42,103.42,103.335,103.35,809900000.0
2008-05-21 09:20:00,103.345,103.35,103.285,103.31,573400000.0
2008-05-21 09:25:00,103.315,103.325,103.185,103.185,918400000.0
2008-05-21 09:30:00,103.19,103.26,103.17,103.25,708900000.0
2008-05-21 09:35:00,103.25,103.31,103.25,103.29,572200000.0
2008-05-21 09:40:00,103.29,103.31,103.285,103.285,644199999.0
2008-05-21 09:45:00,103.29,103.305,103.275,103.3,634800000.0
2008-05-21 09:50:00,103.3,103.3,103.27,103.285,688100001.0
2008-05-21 09:55:00,103.285,103.325,103.275,103.305,815600000.0
2008-05-21 10:00:00,103.305,103.385,103.145,103.305,2706600003.0
2008-05-21 10:05:00,103.3,103.35,103.2,103.21,1596500000.0
2008-05-21 10:10:00,103.21,103.315,103.205,103.305,1720900001.0
2008-05-21 10:15:00,103.315,103.34,103.28,103.315,1082499997.0
2008-05-21 10:20:00,103.32,103.4,103.305,103.345,778699999.0
2008-05-21 10:25:00,103.345,103.385,103.33,103.38,872400000.0
2008-05-21 10:30:00,103.38,103.505,103.38,103.4,1213400001.0
2008-05-21 10:35:00,103.395,103.43,103.365,103.37,1696600001.0
2008-05-21 10:40:00,103.365,103.445,103.345,103.41,1055999997.0
2008-05-21 10:45:00,103.41,103.43,103.385,103.42,552100000.0
2008-05-21 10:50:00,103.42,103.445,103.4,103.435,1285700000.0
2008-05-21 10:55:00,103.45,103.48,103.415,103.455,1477099999.0
2008-05-21 11:00:00,103.455,103.495,103.445,103.475,2328600001.0
2008-05-21 11:05:00,103.475,103.505,103.465,103.49,2727900000.0
2008-05-21 11:10:00,103.49,103.615,103.47,103.56,3081499999.0
2008-05-21 11:15:00,103.56,103.56,103.505,103.54,1817300001.0
2008-05-21 11:20:00,103.54,103.585,103.48,103.495,2163899997.0
2008-05-21 11:25:00,103.495,103.595,103.465,103.525,2868299997.0
2008-05-21 11:30:00,103.525,103.63,103.52,103.59,1661600000.0
2008-05-21 11:35:00,103.59,103.59,103.53,103.55,1028299997.0
2008-05-21 11:40:00,103.55,103.605,103.545,103.6,1688200000.0
2008-05-21 11:45:00,103.605,103.625,103.565,103.58,1229200000.0
2008-05-21 11:50:00,103.575,103.595,103.56,103.565,1512900000.0
2008-05-21 11:55:00,103.565,103.57,103.495,103.5,2398699997.0
2008-05-21 12:00:00,103.505,103.505,103.42,103.455,2169400000.0
2008-05-21 12:05:00,103.455,103.465,103.4,103.42,1686300005.0
2008-05-21 12:10:00,103.425,103.445,103.325,103.345,919999999.0
2008-05-21 12:15:00,103.35,103.4,103.335,103.39,250560000.0
2008-05-21 12:20:00,103.395,103.42,103.36,103.38,567900000.0
2008-05-21 12:25:00,103.38,103.41,103.31,103.31,578120000.0
2008-05-21 12:30:00,103.315,103.325,103.14,103.165,1372300000.0
2008-05-21 12:35:00,103.165,103.255,103.145,103.225,1364699999.0
2008-05-21 12:40:00,103.225,103.235,103.135,103.15,517000003.0
2008-05-21 12:45:00,103.15,103.2,103.13,103.16,1147900000.0
2008-05-21 12:50:00,103.155,103.205,103.12,103.185,1963600004.0
2008-05-21 12:55:00,103.185,103.23,103.135,103.145,1038700001.0
2008-05-21 13:00:00,103.145,103.18,103.05,103.175,3006800003.0
2008-05-21 13:05:00,103.17,103.285,103.15,103.24,1377199999.0
2008-05-21 13:10:00,103.24,103.375,103.23,103.375,2216600000.0
2008-05-21 13:15:00,103.365,103.365,103.265,103.3,1382300000.0
2008-05-21 13:20:00,103.295,103.315,103.27,103.29,702700000.0
2008-05-21 13:25:00,103.295,103.295,103.165,103.165,1646900001.0
2008-05-21 13:30:00,103.165,103.25,103.135,103.235,1212900000.0
2008-05-21 13:35:00,103.235,103.25,103.17,103.23,895100001.0
2008-05-21 13:40:00,103.235,103.265,103.15,103.22,988200000.0
2008-05-21 13:45:00,103.22,103.27,103.18,103.27,770899999.0
2008-05-21 13:50:00,103.265,103.285,103.24,103.255,1617900012.0
2008-05-21 13:55:00,103.255,103.38,103.25,103.37,2449200002.0
2008-05-21 14:00:00,103.37,103.405,103.33,103.38,1481400000.0
2008-05-21 14:05:00,103.375,103.385,103.3,103.3,2113800001.0
2008-05-21 14:10:00,103.3,103.39,103.29,103.35,2469500003.0
2008-05-21 14:15:00,103.355,103.39,103.325,103.375,2514500001.0
2008-05-21 14:20:00,103.38,103.415,103.325,103.41,2222700000.0
2008-05-21 14:25:00,103.405,103.475,103.405,103.45,1672100001.0
2008-05-21 14:30:00,103.46,103.465,103.43,103.44,1247400000.0
2008-05-21 14:35:00,103.44,103.445,103.34,103.36,1246700000.0
2008-05-21 14:40:00,103.36,103.38,103.315,103.325,1248200000.0
2008-05-21 14:45:00,103.33,103.36,103.29,103.325,1074799999.0
2008-05-21 14:50:00,103.33,103.415,103.32,103.365,1699700000.0
2008-05-21 14:55:00,103.365,103.42,103.33,103.42,1341000000.0
2008-05-21 15:00:00,103.42,103.545,103.41,103.545,1387399999.0
2008-05-21 15:05:00,103.545,103.56,103.515,103.535,2647160001.0
2008-05-21 15:10:00,103.53,103.615,103.525,103.565,2491500000.0
2008-05-21 15:15:00,103.57,103.6,103.53,103.545,705000000.0
2008-05-21 15:20:00,103.55,103.57,103.52,103.535,1164900000.0
2008-05-21 15:25:00,103.535,103.625,103.535,103.605,1903299997.0
2008-05-21 15:30:00,103.605,103.63,103.54,103.56,2715699999.0
2008-05-21 15:35:00,103.555,103.605,103.52,103.6,1808199991.0
2008-05-21 15:40:00,103.6,103.61,103.54,103.555,2267800003.0
2008-05-21 15:45:00,103.555,103.58,103.465,103.505,2161399992.0
2008-05-21 15:50:00,103.5,103.52,103.435,103.47,963299999.0
2008-05-21 15:55:00,103.47,103.5,103.405,103.415,851400000.0
2008-05-21 16:00:00,103.405,103.435,103.335,103.405,984500000.0
2008-05-21 16:05:00,103.4,103.44,103.39,103.405,769099999.0
2008-05-21 16:10:00,103.405,103.47,103.395,103.435,667199999.0
2008-05-21 16:15:00,103.44,103.47,103.4,103.43,741900000.0
2008-05-21 16:20:00,103.43,103.525,103.43,103.525,1291499999.0
2008-05-21 16:25:00,103.53,103.595,103.53,103.575,1417599993.0
2008-05-21 16:30:00,103.575,103.575,103.41,103.54,1964900002.0
2008-05-21 16:35:00,103.545,103.55,103.415,103.46,2904699989.0
2008-05-21 16:40:00,103.46,103.47,103.41,103.44,2535400002.0
2008-05-21 16:45:00,103.44,103.45,103.32,103.325,2537499999.0
2008-05-21 16:50:00,103.325,103.325,103.23,103.31,1396299999.0
2008-05-21 16:55:00,103.31,103.31,103.235,103.265,572099998.0
2008-05-21 17:00:00,103.265,103.265,103.205,103.245,991399996.0
2008-05-21 17:05:00,103.24,103.26,103.21,103.24,1146900000.0
2008-05-21 17:10:00,103.24,103.335,103.22,103.335,1249600000.0
2008-05-21 17:15:00,103.33,103.35,103.26,103.27,1222599997.0
2008-05-21 17:20:00,103.265,103.33,103.26,103.33,1301099996.0
2008-05-21 17:25:00,103.335,103.39,103.33,103.35,1658200001.0
2008-05-21 17:30:00,103.355,103.355,103.305,103.34,1896999996.0
2008-05-21 17:35:00,103.34,103.385,103.33,103.35,2082499988.0
2008-05-21 17:40:00,103.35,103.365,103.285,103.305,2338559991.0
2008-05-21 17:45:00,103.305,103.345,103.285,103.32,1746800003.0
2008-05-21 17:50:00,103.325,103.355,103.31,103.33,2394199998.0
2008-05-21 17:55:00,103.33,103.35,103.305,103.34,694899999.0
2008-05-21 18:00:00,103.34,103.34,103.285,103.31,224000000.0
2008-05-21 18:05:00,103.315,103.335,103.285,103.31,479300000.0
2008-05-21 18:10:00,103.31,103.36,103.3,103.35,501199997.0
2008-05-21 18:15:00,103.355,103.37,103.34,103.35,372300000.0
2008-05-21 18:20:00,103.345,103.38,103.345,103.37,454400000.0
2008-05-21 18:25:00,103.375,103.375,103.35,103.35,254500000.0
2008-05-21 18:30:00,103.355,103.39,103.35,103.37,573900000.0
2008-05-21 18:35:00,103.365,103.385,103.34,103.37,804999999.0
2008-05-21 18:40:00,103.375,103.435,103.37,103.435,974700000.0
2008-05-21 18:45:00,103.435,103.45,103.425,103.43,487800000.0
2008-05-21 18:50:00,103.43,103.44,103.375,103.385,520700000.0
2008-05-21 18:55:00,103.385,103.4,103.38,103.395,247100000.0
2008-05-21 19:00:00,103.395,103.395,103.35,103.365,1111700001.0
2008-05-21 19:05:00,103.365,103.365,103.285,103.305,670500002.0
2008-05-21 19:10:00,103.3,103.34,103.3,103.32,288600000.0
2008-05-21 19:15:00,103.315,103.335,103.285,103.33,336200000.0
2008-05-21 19:20:00,103.33,103.345,103.32,103.33,664900000.0
2008-05-21 19:25:00,103.33,103.35,103.32,103.345,377300000.0
2008-05-21 19:30:00,103.34,103.38,103.33,103.37,598000001.0
2008-05-21 19:35:00,103.37,103.39,103.37,103.38,313500001.0
2008-05-21 19:40:00,103.38,103.42,103.38,103.405,543700000.0
2008-05-21 19:45:00,103.4,103.415,103.38,103.39,409299999.0
2008-05-21 19:50:00,103.395,103.4,103.365,103.37,788720000.0
2008-05-21 19:55:00,103.375,103.435,103.34,103.435,778300000.0
2008-05-21 20:00:00,103.425,103.52,103.32,103.41,2730800001.0
2008-05-21 20:05:00,103.41,103.43,103.205,103.26,2326799999.0
2008-05-21 20:10:00,103.26,103.295,103.205,103.25,2544100000.0
2008-05-21 20:15:00,103.25,103.265,103.115,103.17,3652700005.0
2008-05-21 20:20:00,103.17,103.27,103.125,103.21,1928100001.0
2008-05-21 20:25:00,103.21,103.255,103.075,103.165,4114000005.0
2008-05-21 20:30:00,103.165,103.18,103.095,103.095,4070800010.0
2008-05-21 20:35:00,103.1,103.225,103.095,103.2,3536399997.0
2008-05-21 20:40:00,103.2,103.205,103.075,103.095,1566600000.0
2008-05-21 20:45:00,103.09,103.155,102.97,103.0,1387332002.0
2008-05-21 20:50:00,103.0,103.115,102.955,103.11,2926251999.0
2008-05-21 20:55:00,103.11,103.14,103.06,103.115,4135379991.0
2008-05-21 21:00:00,103.115,103.125,103.025,103.05,5677080021.0
2008-05-21 21:05:00,103.06,103.09,103.01,103.09,3590764018.0
2008-05-21 21:10:00,103.09,103.13,103.035,103.13,3927164011.0
2008-05-21 21:15:00,103.11,103.16,103.09,103.13,8310932041.0
2008-05-21 21:20:00,103.13,103.16,103.06,103.075,4710072016.0
2008-05-21 21:25:00,103.07,103.095,103.05,103.07,2827220019.0
2008-05-21 21:30:00,103.07,103.13,103.03,103.12,3311812017.0
2008-05-21 21:35:00,103.12,103.12,103.05,103.06,3130531998.0
2008-05-21 21:40:00,103.06,103.06,102.98,103.0,4527087994.0
2008-05-21 21:45:00,103.0,103.07,102.99,103.06,5713528049.0
2008-05-21 21:50:00,103.06,103.06,103.03,103.035,3283071999.0
2008-05-21 21:55:00,103.03,103.03,102.98,103.005,1929492001.0
2008-05-21 22:00:00,102.99,103.03,102.96,102.975,1940604009.0
2008-05-21 22:05:00,102.975,103.035,102.97,103.01,1646144004.0
2008-05-21 22:10:00,103.01,103.04,102.99,103.025,1435672004.0
2008-05-21 22:15:00,103.02,103.04,103.015,103.03,444128002.0
2008-05-21 22:20:00,103.03,103.04,103.0,103.035,1311544011.0
2008-05-21 22:25:00,103.035,103.05,103.03,103.045,11900000.0
2008-05-21 22:30:00,103.045,103.06,103.035,103.045,112900000.0
2008-05-21 22:35:00,103.04,103.065,103.015,103.025,686199993.0
2008-05-21 22:40:00,103.025,103.075,103.01,103.045,949000003.0
2008-05-21 22:45:00,103.045,103.07,103.03,103.05,325600000.0
2008-05-21 22:50:00,103.045,103.065,103.03,103.06,259800000.0
2008-05-21 22:55:00,103.055,103.065,103.01,103.04,1264899991.0
2008-05-21 23:00:00,103.04,103.04,103.01,103.01,746599999.0
2008-05-21 23:05:00,103.01,103.03,102.94,102.97,1189100002.0
2008-05-21 23:10:00,102.97,103.01,102.96,103.01,805000000.0
2008-05-21 23:15:00,103.01,103.01,102.975,102.975,453200000.0
2008-05-21 23:20:00,102.98,102.985,102.97,102.97,317700000.0
2008-05-21 23:25:00,102.96,102.995,102.96,102.99,337900000.0
2008-05-21 23:30:00,102.99,103.02,102.99,103.005,170800000.0
2008-05-21 23:35:00,103.0,103.09,102.985,103.04,1418899997.0
2008-05-21 23:40:00,103.045,103.08,103.015,103.045,1000200000.0
2008-05-21 23:45:00,103.045,103.045,103.02,103.025,507000000.0
2008-05-21 23:50:00,103.02,103.02,102.955,102.97,277899999.0
2008-05-21 23:55:00,102.97,102.99,102.97,102.99,269000000.0
2008-05-22 00:00:00,102.99,103.03,102.97,103.03,407700001.0
2008-05-22 00:05:00,103.03,103.03,102.99,103.0,818471595.0
2008-05-22 00:10:00,103.0,103.01,102.955,102.97,979200000.0
2008-05-22 00:15:00,102.98,102.99,102.97,102.99,644999999.0
2008-05-22 00:20:00,102.99,103.02,102.99,103.01,461800000.0
2008-05-22 00:25:00,103.01,103.03,103.0,103.01,1048600001.0
2008-05-22 00:30:00,103.01,103.02,103.01,103.01,595700004.0
2008-05-22 00:35:00,103.01,103.04,103.0,103.02,2883299980.0
2008-05-22 00:40:00,103.02,103.04,103.01,103.02,2730100001.0
2008-05-22 00:45:00,103.02,103.03,103.02,103.02,1156699992.0
2008-05-22 00:50:00,103.02,103.04,103.01,103.03,1533099995.0
2008-05-22 00:55:00,103.03,103.06,103.03,103.045,1411900005.0
2008-05-22 01:00:00,103.06,103.07,103.04,103.04,2274100007.0
2008-05-22 01:05:00,103.04,103.05,103.03,103.03,1620799995.0
2008-05-22 01:10:00,103.03,103.04,102.995,103.02,5350600012.0
2008-05-22 01:15:00,103.01,103.05,103.005,103.04,2360799982.0
2008-05-22 01:20:00,103.03,103.06,103.03,103.06,1055000005.0
2008-05-22 01:25:00,103.05,103.1,103.05,103.07,2049400015.0
2008-05-22 01:30:00,103.07,103.08,103.06,103.07,1394100017.0
2008-05-22 01:35:00,103.07,103.09,103.06,103.07,3425300020.0
2008-05-22 01:40:00,103.07,103.09,103.06,103.075,2240799999.0
2008-05-22 01:45:00,103.075,103.08,103.06,103.08,1685100004.0
2008-05-22 01:50:00,103.08,103.09,103.04,103.04,5366100011.0
2008-05-22 01:55:00,103.04,103.07,103.04,103.04,5291699989.0
2008-05-22 02:00:00,103.04,103.05,102.87,102.9,9064299985.0
2008-05-22 02:05:00,102.9,102.93,102.82,102.84,4321909532.0
2008-05-22 02:10:00,102.835,102.855,102.775,102.775,3487900010.0
2008-05-22 02:15:00,102.775,102.845,102.775,102.825,2335100000.0
2008-05-22 02:20:00,102.825,102.855,102.815,102.83,1514000000.0
2008-05-22 02:25:00,102.825,102.875,102.825,102.855,2661500004.0
2008-05-22 02:30:00,102.86,102.875,102.835,102.87,1972500000.0
2008-05-22 02:35:00,102.875,102.895,102.865,102.875,2037000000.0
2008-05-22 02:40:00,102.875,102.895,102.835,102.845,2631100001.0
2008-05-22 02:45:00,102.845,102.855,102.81,102.825,3082299996.0
2008-05-22 02:50:00,102.825,102.835,102.815,102.825,1738600000.0
2008-05-22 02:55:00,102.82,102.855,102.815,102.83,2127600000.0
2008-05-22 03:00:00,102.825,102.845,102.805,102.815,2529700000.0
2008-05-22 03:05:00,102.815,102.865,102.805,102.85,1814700000.0
2008-05-22 03:10:00,102.845,102.865,102.845,102.855,1625200000.0
2008-05-22 03:15:00,102.855,102.865,102.825,102.835,1014600000.0
2008-05-22 03:20:00,102.835,102.855,102.815,102.835,1041600000.0
2008-05-22 03:25:00,102.835,102.865,102.825,102.825,1639500000.0
2008-05-22 03:30:00,102.825,102.825,102.78,102.795,1933100000.0
2008-05-22 03:35:00,102.8,102.825,102.775,102.785,1934000000.0
2008-05-22 03:40:00,102.785,102.79,102.725,102.735,1749200000.0
2008-05-22 03:45:00,102.735,102.795,102.725,102.79,2124499999.0
2008-05-22 03:50:00,102.79,102.805,102.755,102.765,1776700000.0
2008-05-22 03:55:00,102.765,102.785,102.75,102.75,1103200000.0
2008-05-22 04:00:00,102.75,102.775,102.735,102.775,1899300000.0
2008-05-22 04:05:00,102.775,102.785,102.765,102.785,2464599994.0
2008-05-22 04:10:00,102.785,102.805,102.775,102.805,2469499983.0
2008-05-22 04:15:00,102.805,102.885,102.805,102.865,3384699994.0
2008-05-22 04:20:00,102.865,102.925,102.865,102.915,2100700000.0
2008-05-22 04:25:00,102.915,102.935,102.865,102.875,1270600000.0
2008-05-22 04:30:00,102.875,102.91,102.875,102.9,1311599998.0
2008-05-22 04:35:00,102.9,102.935,102.885,102.915,1427900000.0
2008-05-22 04:40:00,102.915,102.925,102.84,102.84,1220900000.0
2008-05-22 04:45:00,102.84,102.855,102.805,102.835,1536800000.0
2008-05-22 04:50:00,102.84,102.845,102.815,102.84,945800000.0
2008-05-22 04:55:00,102.84,102.845,102.785,102.84,2475400000.0
2008-05-22 05:00:00,102.84,102.87,102.825,102.855,2242099993.0
2008-05-22 05:05:00,102.855,102.855,102.81,102.855,1860599999.0
2008-05-22 05:10:00,102.855,102.905,102.84,102.89,3162399985.0
2008-05-22 05:15:00,102.895,102.945,102.895,102.905,2461459995.0
2008-05-22 05:20:00,102.905,102.905,102.82,102.83,1062100000.0
2008-05-22 05:25:00,102.83,102.865,102.82,102.86,1494800000.0
2008-05-22 05:30:00,102.86,102.865,102.825,102.85,834400000.0
2008-05-22 05:35:00,102.85,102.88,102.845,102.88,805700000.0
2008-05-22 05:40:00,102.88,102.955,102.875,102.945,2357600000.0
2008-05-22 05:45:00,102.945,102.965,102.915,102.935,2220500000.0
2008-05-22 05:50:00,102.935,102.985,102.925,102.985,1433300000.0
2008-05-22 05:55:00,102.975,103.015,102.935,102.95,1597299999.0
2008-05-22 06:00:00,102.95,102.975,102.94,102.95,1286599998.0
2008-05-22 06:05:00,102.955,102.985,102.935,102.965,1143199996.0
2008-05-22 06:10:00,102.965,102.975,102.935,102.955,1536299999.0
2008-05-22 06:15:00,102.95,103.0,102.95,102.995,635800000.0
2008-05-22 06:20:00,102.995,103.06,102.97,103.035,3356199977.0
2008-05-22 06:25:00,103.04,103.085,103.035,103.045,2373199993.0
2008-05-22 06:30:00,103.045,103.055,103.015,103.035,836300000.0
2008-05-22 06:35:00,103.035,103.085,103.015,103.06,2013300000.0
2008-05-22 06:40:00,103.06,103.115,103.04,103.07,1037400000.0
2008-05-22 06:45:00,103.065,103.095,103.01,103.01,1926500000.0
2008-05-22 06:50:00,103.01,103.075,102.995,103.065,1566900000.0
2008-05-22 06:55:00,103.065,103.125,103.065,103.105,2788200000.0
2008-05-22 07:00:00,103.105,103.165,103.075,103.13,2346300000.0
2008-05-22 07:05:00,103.135,103.145,103.095,103.11,1641800000.0
2008-05-22 07:10:00,103.11,103.155,103.1,103.155,911500000.0
2008-05-22 07:15:00,103.155,103.155,103.13,103.135,1069400000.0
2008-05-22 07:20:00,103.135,103.145,103.105,103.125,569300000.0
2008-05-22 07:25:00,103.125,103.125,103.065,103.065,931900000.0
2008-05-22 07:30:00,103.065,103.065,103.005,103.015,2853300000.0
2008-05-22 07:35:00,103.015,103.035,102.99,103.03,1760500000.0
2008-05-22 07:40:00,103.03,103.05,103.01,103.025,1311400000.0
2008-05-22 07:45:00,103.03,103.075,103.02,103.055,1016200000.0
2008-05-22 07:50:00,103.055,103.055,103.015,103.025,1411700000.0
2008-05-22 07:55:00,103.025,103.065,103.025,103.055,1177400000.0
2008-05-22 08:00:00,103.055,103.13,103.055,103.11,1446100000.0
2008-05-22 08:05:00,103.105,103.125,103.09,103.115,1300799998.0
2008-05-22 08:10:00,103.115,103.125,103.03,103.03,1319200003.0
2008-05-22 08:15:00,103.04,103.12,103.005,103.12,1458799998.0
2008-05-22 08:20:00,103.12,103.17,103.045,103.095,1890400001.0
2008-05-22 08:25:00,103.095,103.175,103.07,103.15,1903000001.0
2008-05-22 08:30:00,103.15,103.19,103.14,103.16,731500000.0
2008-05-22 08:35:00,103.16,103.17,103.11,103.12,727800000.0
2008-05-22 08:40:00,103.12,103.15,103.09,103.09,738400000.0
2008-05-22 08:45:00,103.09,103.09,102.95,102.965,1611400000.0
2008-05-22 08:50:00,102.965,103.07,102.965,103.04,698799999.0
2008-05-22 08:55:00,103.04,103.08,102.94,103.07,1371183109.0
2008-05-22 09:00:00,103.07,103.13,103.035,103.05,751300000.0
2008-05-22 09:05:00,103.055,103.08,103.05,103.06,672400000.0
2008-05-22 09:10:00,103.065,103.13,103.03,103.1,1086100000.0
2008-05-22 09:15:00,103.095,103.145,103.09,103.1,704200000.0
2008-05-22 09:20:00,103.1,103.11,103.06,103.06,400500000.0
2008-05-22 09:25:00,103.06,103.085,103.06,103.065,638700000.0
2008-05-22 09:30:00,103.065,103.07,103.0,103.02,861500001.0
2008-05-22 09:35:00,103.015,103.09,103.01,103.06,1180800001.0
2008-05-22 09:40:00,103.06,103.125,103.04,103.125,647600000.0
2008-05-22 09:45:00,103.12,103.28,103.085,103.22,1361063999.0
2008-05-22 09:50:00,103.22,103.25,103.17,103.23,1055620000.0
2008-05-22 09:55:00,103.23,103.275,103.2,103.22,1034840000.0
2008-05-22 10:00:00,103.23,103.24,103.16,103.195,528524000.0
2008-05-22 10:05:00,103.195,103.32,103.17,103.3,565456000.0
2008-05-22 10:10:00,103.3,103.415,103.265,103.41,1221400000.0
2008-05-22 10:15:00,103.41,103.415,103.33,103.37,610900000.0
2008-05-22 10:20:00,103.37,103.415,103.34,103.405,605000000.0
2008-05-22 10:25:00,103.405,103.42,103.36,103.39,791900000.0
2008-05-22 10:30:00,103.395,103.48,103.35,103.37,975600000.0
2008-05-22 10:35:00,103.37,103.395,103.325,103.37,505000000.0
2008-05-22 10:40:00,103.365,103.38,103.345,103.38,508700000.0
2008-05-22 10:45:00,103.38,103.395,103.345,103.36,400199999.0
2008-05-22 10:50:00,103.36,103.36,103.22,103.26,1272100000.0
2008-05-22 10:55:00,103.265,103.31,103.23,103.29,534700000.0
2008-05-22 11:00:00,103.29,103.33,103.275,103.28,561400000.0
2008-05-22 11:05:00,103.275,103.32,103.26,103.275,467760000.0
2008-05-22 11:10:00,103.275,103.31,103.25,103.3,392100000.0
2008-05-22 11:15:00,103.29,103.305,103.28,103.3,440400000.0
2008-05-22 11:20:00,103.3,103.305,103.26,103.27,553100000.0
2008-05-22 11:25:00,103.265,103.265,103.145,103.145,632700000.0
2008-05-22 11:30:00,103.145,103.235,103.12,103.18,688700000.0
2008-05-22 11:35:00,103.18,103.235,103.16,103.22,384300000.0
2008-05-22 11:40:00,103.22,103.24,103.215,103.22,107400000.0
2008-05-22 11:45:00,103.22,103.31,103.22,103.23,503500000.0
2008-05-22 11:50:00,103.23,103.3,103.21,103.235,552000000.0
2008-05-22 11:55:00,103.235,103.235,103.18,103.19,377300000.0
2008-05-22 12:00:00,103.19,103.25,103.16,103.23,306700000.0
2008-05-22 12:05:00,103.24,103.29,103.21,103.265,328800000.0
2008-05-22 12:10:00,103.265,103.34,103.255,103.3,318200000.0
2008-05-22 12:15:00,103.305,103.36,103.28,103.34,283600000.0
2008-05-22 12:20:00,103.34,103.36,103.29,103.32,398700000.0
2008-05-22 12:25:00,103.32,103.32,103.26,103.29,2186800000.0
2008-05-22 12:30:00,103.295,103.31,103.27,103.28,2394400000.0
2008-05-22 12:35:00,103.275,103.34,103.275,103.32,715500000.0
2008-05-22 12:40:00,103.32,103.36,103.3,103.3,799600000.0
2008-05-22 12:45:00,103.3,103.355,103.27,103.28,1651400000.0
2008-05-22 12:50:00,103.28,103.39,103.245,103.38,2138899999.0
2008-05-22 12:55:00,103.38,103.45,103.365,103.395,2915300000.0
2008-05-22 13:00:00,103.39,103.415,103.33,103.36,3266000001.0
2008-05-22 13:05:00,103.36,103.39,103.31,103.37,3456099998.0
2008-05-22 13:10:00,103.38,103.44,103.37,103.43,2648099997.0
2008-05-22 13:15:00,103.43,103.43,103.36,103.36,1694500000.0
2008-05-22 13:20:00,103.36,103.38,103.36,103.375,1245900000.0
2008-05-22 13:25:00,103.38,103.45,103.38,103.395,3172799999.0
2008-05-22 13:30:00,103.4,103.41,103.36,103.38,2055900000.0
2008-05-22 13:35:00,103.38,103.41,103.36,103.38,3594780541.0
2008-05-22 13:40:00,103.38,103.39,103.36,103.375,1625299999.0
2008-05-22 13:45:00,103.37,103.375,103.25,103.265,2750600001.0
2008-05-22 13:50:00,103.26,103.28,103.19,103.28,5362200000.0
2008-05-22 13:55:00,103.28,103.28,103.235,103.28,3141799999.0
2008-05-22 14:00:00,103.28,103.35,103.28,103.35,2686900000.0
2008-05-22 14:05:00,103.35,103.355,103.28,103.28,1843400000.0
2008-05-22 14:10:00,103.28,103.29,103.22,103.26,2257199998.0
2008-05-22 14:15:00,103.26,103.28,103.19,103.21,3818099999.0
2008-05-22 14:20:00,103.21,103.27,103.13,103.23,2759599997.0
2008-05-22 14:25:00,103.235,103.24,103.13,103.15,1621100000.0
2008-05-22 14:30:00,103.16,103.62,103.15,103.615,4335800005.0
2008-05-22 14:35:00,103.62,103.63,103.45,103.48,3928500002.0
2008-05-22 14:40:00,103.48,103.62,103.48,103.52,4161199999.0
2008-05-22 14:45:00,103.52,103.57,103.45,103.48,3202500000.0
2008-05-22 14:50:00,103.48,103.58,103.47,103.53,3009900000.0
2008-05-22 14:55:00,103.53,103.61,103.51,103.55,3393700001.0
2008-05-22 15:00:00,103.545,103.76,103.515,103.74,4309099999.0
2008-05-22 15:05:00,103.74,103.77,103.625,103.685,1898600000.0
2008-05-22 15:10:00,103.68,103.72,103.64,103.69,3175400001.0
2008-05-22 15:15:00,103.7,103.71,103.64,103.68,3171099997.0
2008-05-22 15:20:00,103.68,103.71,103.65,103.65,3807700001.0
2008-05-22 15:25:00,103.65,103.66,103.575,103.59,2547700001.0
2008-05-22 15:30:00,103.59,103.72,103.555,103.7,5375499997.0
2008-05-22 15:35:00,103.7,103.76,103.65,103.68,5612506115.0
2008-05-22 15:40:00,103.68,103.73,103.63,103.68,2790300001.0
2008-05-22 15:45:00,103.68,103.68,103.61,103.61,3547100000.0
2008-05-22 15:50:00,103.61,103.77,103.605,103.76,4308400001.0
2008-05-22 15:55:00,103.76,103.83,103.75,103.78,4323199999.0
2008-05-22 16:00:00,103.78,103.97,103.76,103.95,4666299992.0
2008-05-22 16:05:00,103.95,104.045,103.95,103.98,3350073571.0
2008-05-22 16:10:00,103.98,104.01,103.93,103.96,3939361117.0
2008-05-22 16:15:00,103.95,104.0,103.935,103.99,3045680779.0
2008-05-22 16:20:00,103.995,104.07,103.97,104.04,3296300000.0
2008-05-22 16:25:00,104.04,104.05,103.96,104.01,3868700000.0
2008-05-22 16:30:00,104.015,104.08,104.0,104.04,3469199998.0
2008-05-22 16:35:00,104.04,104.06,103.97,103.99,3297099997.0
2008-05-22 16:40:00,103.995,104.03,103.96,103.97,3287600000.0
2008-05-22 16:45:00,103.96,104.0,103.94,103.97,4920000000.0
2008-05-22 16:50:00,103.97,103.97,103.875,103.89,4941600000.0
2008-05-22 16:55:00,103.895,103.98,103.895,103.94,3531500001.0
2008-05-22 17:00:00,103.94,103.99,103.905,103.95,2174700000.0
2008-05-22 17:05:00,103.95,104.05,103.95,104.03,2647100000.0
2008-05-22 17:10:00,104.03,104.08,103.99,103.99,5495499995.0
2008-05-22 17:15:00,103.99,104.04,103.99,104.03,3882000001.0
2008-05-22 17:20:00,104.02,104.07,104.015,104.06,2516900000.0
2008-05-22 17:25:00,104.06,104.06,103.98,103.985,1776900000.0
2008-05-22 17:30:00,103.985,104.03,103.97,104.02,3788299995.0
2008-05-22 17:35:00,104.02,104.04,103.975,104.01,3257199999.0
2008-05-22 17:40:00,104.02,104.02,103.935,103.94,1782700000.0
2008-05-22 17:45:00,103.95,103.97,103.875,103.955,2553099999.0
2008-05-22 17:50:00,103.955,104.02,103.92,103.98,3049300001.0
2008-05-22 17:55:00,103.975,104.04,103.975,104.03,2508599999.0
2008-05-22 18:00:00,104.04,104.045,104.01,104.04,1654500000.0
2008-05-22 18:05:00,104.04,104.05,103.97,103.98,1763000000.0
2008-05-22 18:10:00,103.98,104.0,103.94,103.99,3260699996.0
2008-05-22 18:15:00,103.995,104.04,103.99,104.01,2369799995.0
2008-05-22 18:20:00,104.01,104.05,103.99,103.99,1900199998.0
2008-05-22 18:25:00,103.995,104.015,103.98,104.0,1672100000.0
2008-05-22 18:30:00,104.005,104.02,103.985,103.985,1033100000.0
2008-05-22 18:35:00,103.985,104.01,103.97,104.01,945500000.0
2008-05-22 18:40:00,104.01,104.03,104.01,104.03,720800000.0
2008-05-22 18:45:00,104.025,104.04,104.0,104.005,1254600000.0
2008-05-22 18:50:00,104.005,104.03,104.0,104.03,1486500000.0
2008-05-22 18:55:00,104.03,104.04,104.02,104.03,1282200000.0
2008-05-22 19:00:00,104.03,104.04,103.98,103.99,1520900000.0
2008-05-22 19:05:00,103.99,104.0,103.93,103.955,1930599999.0
2008-05-22 19:10:00,103.955,103.99,103.94,103.965,962600000.0
2008-05-22 19:15:00,103.96,103.995,103.955,103.965,633200000.0
2008-05-22 19:20:00,103.965,103.99,103.95,103.98,755600000.0
2008-05-22 19:25:00,103.98,103.98,103.94,103.95,957200000.0
2008-05-22 19:30:00,103.95,103.95,103.91,103.94,1079500000.0
2008-05-22 19:35:00,103.94,103.995,103.94,103.98,1278100000.0
2008-05-22 19:40:00,103.98,104.015,103.98,104.015,712200000.0
2008-05-22 19:45:00,104.015,104.07,103.99,104.06,1364200000.0
2008-05-22 19:50:00,104.06,104.065,104.02,104.055,1509000000.0
2008-05-22 19:55:00,104.05,104.07,104.03,104.05,1450200000.0
2008-05-22 20:00:00,104.05,104.07,104.045,104.065,1201700000.0
2008-05-22 20:05:00,104.06,104.21,104.06,104.165,2519300000.0
2008-05-22 20:10:00,104.165,104.2,104.155,104.195,1968800000.0
2008-05-22 20:15:00,104.195,104.32,104.195,104.27,2675700001.0
2008-05-22 20:20:00,104.26,104.35,104.255,104.35,2135099998.0
2008-05-22 20:25:00,104.35,104.38,104.3,104.32,3800700003.0
2008-05-22 20:30:00,104.32,104.32,104.28,104.3,3102800000.0
2008-05-22 20:35:00,104.3,104.37,104.29,104.35,2967000001.0
2008-05-22 20:40:00,104.35,104.365,104.33,104.33,1755400000.0
2008-05-22 20:45:00,104.34,104.35,104.33,104.35,1187500000.0
2008-05-22 20:50:00,104.35,104.38,104.315,104.37,2486800000.0
2008-05-22 20:55:00,104.37,104.37,104.34,104.35,1259600000.0
2008-05-22 21:00:00,104.35,104.36,104.29,104.3,1391800000.0
2008-05-22 21:05:00,104.3,104.31,104.29,104.31,1442600000.0
2008-05-22 21:10:00,104.3,104.3,104.27,104.29,1493700000.0
2008-05-22 21:15:00,104.285,104.3,104.27,104.3,621600000.0
2008-05-22 21:20:00,104.3,104.3,104.26,104.27,1241300000.0
2008-05-22 21:25:00,104.27,104.28,104.24,104.25,1156400000.0
2008-05-22 21:30:00,104.25,104.29,104.25,104.28,1202200000.0
2008-05-22 21:35:00,104.28,104.29,104.205,104.23,1457100000.0
2008-05-22 21:40:00,104.23,104.26,104.2,104.22,1196100000.0
2008-05-22 21:45:00,104.21,104.24,104.2,104.22,719000000.0
2008-05-22 21:50:00,104.23,104.25,104.2,104.23,1137300000.0
2008-05-22 21:55:00,104.23,104.26,104.21,104.21,427300000.0
2008-05-22 22:00:00,104.21,104.23,104.2,104.21,687300000.0
2008-05-22 22:05:00,104.21,104.23,104.165,104.17,554100000.0
2008-05-22 22:10:00,104.17,104.17,104.115,104.14,748600000.0
2008-05-22 22:15:00,104.14,104.16,104.13,104.13,657600000.0
2008-05-22 22:20:00,104.13,104.145,104.12,104.145,522200000.0
2008-05-22 22:25:00,104.14,104.145,104.11,104.11,190100000.0
2008-05-22 22:30:00,104.11,104.12,104.11,104.12,63400000.0
2008-05-22 22:35:00,104.115,104.12,104.1,104.11,53200000.0
2008-05-22 22:40:00,104.11,104.12,104.1,104.115,41600000.0
2008-05-22 22:45:00,104.115,104.145,104.08,104.12,246500000.0
2008-05-22 22:50:00,104.12,104.14,104.075,104.085,264699999.0
2008-05-22 22:55:00,104.085,104.085,104.055,104.06,690300002.0
2008-05-22 23:00:00,104.05,104.105,104.04,104.1,458900000.0
2008-05-22 23:05:00,104.11,104.11,104.075,104.1,558500000.0
2008-05-22 23:10:00,104.1,104.12,104.075,104.12,304800000.0
2008-05-22 23:15:00,104.12,104.12,104.075,104.09,645700000.0
2008-05-22 23:20:00,104.09,104.09,104.045,104.05,607900001.0
2008-05-22 23:25:00,104.05,104.06,104.05,104.06,976800000.0
2008-05-22 23:30:00,104.06,104.07,104.06,104.06,276599999.0
2008-05-22 23:35:00,104.06,104.08,104.05,104.08,562600004.0
2008-05-22 23:40:00,104.08,104.11,104.06,104.11,1086200007.0
2008-05-22 23:45:00,104.1,104.12,104.095,104.12,495200000.0
2008-05-22 23:50:00,104.12,104.12,104.115,104.12,296400005.0
2008-05-22 23:55:00,104.12,104.12,104.11,104.11,165100003.0
2008-05-23 00:00:00,104.11,104.11,104.045,104.06,2017199996.0
2008-05-23 00:05:00,104.06,104.07,104.04,104.04,2945299997.0
2008-05-23 00:10:00,104.04,104.05,104.04,104.05,257800000.0
2008-05-23 00:15:00,104.05,104.05,104.03,104.03,995100002.0
2008-05-23 00:20:00,104.03,104.03,104.01,104.02,2081799995.0
2008-05-23 00:25:00,104.02,104.02,103.97,104.0,1728699994.0
2008-05-23 00:30:00,104.0,104.02,103.98,103.99,2423899996.0
2008-05-23 00:35:00,103.99,104.02,103.99,104.01,820000000.0
2008-05-23 00:40:00,104.01,104.02,104.0,104.01,670600001.0
2008-05-23 00:45:00,104.01,104.04,104.01,104.03,1676499999.0
2008-05-23 00:50:00,104.03,104.04,104.03,104.04,283999996.0
2008-05-23 00:55:00,104.04,104.06,104.03,104.04,2029200006.0
2008-05-23 01:00:00,104.04,104.05,104.01,104.03,2163499984.0
2008-05-23 01:05:00,104.03,104.04,104.0,104.0,1756400005.0
2008-05-23 01:10:00,104.0,104.04,103.97,104.03,2350800003.0
2008-05-23 01:15:00,104.04,104.04,104.01,104.03,1632200004.0
2008-05-23 01:20:00,104.03,104.08,104.03,104.06,2849599995.0
2008-05-23 01:25:00,104.06,104.09,104.05,104.07,3246700004.0
2008-05-23 01:30:00,104.07,104.08,104.06,104.06,1947099999.0
2008-05-23 01:35:00,104.06,104.08,104.05,104.06,2447200005.0
2008-05-23 01:40:00,104.06,104.06,104.035,104.05,1509899983.0
2008-05-23 01:45:00,104.05,104.06,104.01,104.04,2764999992.0
2008-05-23 01:50:00,104.04,104.06,103.97,104.06,4390000015.0
2008-05-23 01:55:00,104.06,104.07,104.02,104.02,2304699997.0
2008-05-23 02:00:00,104.02,104.05,103.96,103.96,4286600000.0
2008-05-23 02:05:00,103.97,104.02,103.955,103.99,4259199982.0
2008-05-23 02:10:00,103.99,104.02,103.98,104.02,5281300006.0
2008-05-23 02:15:00,104.02,104.04,104.005,104.03,5448299990.0
2008-05-23 02:20:00,104.03,104.09,104.0,104.06,4855500003.0
2008-05-23 02:25:00,104.06,104.08,104.05,104.07,4519900026.0
2008-05-23 02:30:00,104.07,104.13,104.06,104.08,8125100000.0
2008-05-23 02:35:00,104.07,104.14,104.06,104.13,6791599966.0
2008-05-23 02:40:00,104.13,104.17,104.13,104.16,4441799987.0
2008-05-23 02:45:00,104.16,104.16,104.12,104.125,1846600003.0
2008-05-23 02:50:00,104.125,104.14,104.1,104.125,2961700009.0
2008-05-23 02:55:00,104.13,104.13,104.06,104.09,3996400017.0
2008-05-23 03:00:00,104.09,104.155,104.09,104.14,6716300026.0
2008-05-23 03:05:00,104.14,104.15,104.11,104.13,4605099995.0
2008-05-23 03:10:00,104.13,104.23,104.13,104.19,7519200023.0
2008-05-23 03:15:00,104.19,104.255,104.19,104.205,3626500021.0
2008-05-23 03:20:00,104.205,104.205,104.16,104.16,5526800002.0
2008-05-23 03:25:00,104.16,104.18,104.15,104.16,2280699986.0
2008-05-23 03:30:00,104.16,104.165,104.14,104.16,2115300014.0
2008-05-23 03:35:00,104.155,104.16,104.14,104.15,1079900007.0
2008-05-23 03:40:00,104.15,104.16,104.14,104.14,4568500027.0
2008-05-23 03:45:00,104.14,104.15,104.12,104.12,2605800003.0
2008-05-23 03:50:00,104.12,104.14,104.12,104.12,1596799997.0
2008-05-23 03:55:00,104.12,104.13,104.11,104.13,3469700022.0
2008-05-23 04:00:00,104.13,104.14,104.12,104.13,2100000000.0
2008-05-23 04:05:00,104.13,104.13,104.11,104.12,2599000011.0
2008-05-23 04:10:00,104.12,104.14,104.12,104.13,3569100007.0
2008-05-23 04:15:00,104.13,104.15,104.13,104.14,1434199999.0
2008-05-23 04:20:00,104.135,104.14,104.13,104.14,2109799999.0
2008-05-23 04:25:00,104.14,104.14,104.13,104.13,2430500011.0
2008-05-23 04:30:00,104.13,104.14,104.12,104.13,1838900004.0
2008-05-23 04:35:00,104.13,104.15,104.12,104.12,2032900004.0
2008-05-23 04:40:00,104.12,104.13,104.12,104.13,793600001.0
2008-05-23 04:45:00,104.13,104.13,104.12,104.13,1231799991.0
2008-05-23 04:50:00,104.13,104.13,104.11,104.11,1336699997.0
2008-05-23 04:55:00,104.11,104.13,104.08,104.09,3434400006.0
2008-05-23 05:00:00,104.09,104.1,104.07,104.09,5395000017.0
2008-05-23 05:05:00,104.09,104.09,104.07,104.07,2154599982.0
2008-05-23 05:10:00,104.07,104.08,104.01,104.04,4959399989.0
2008-05-23 05:15:00,104.04,104.05,104.02,104.04,2932899988.0
2008-05-23 05:20:00,104.04,104.05,104.04,104.05,1398181596.0
2008-05-23 05:25:00,104.05,104.08,104.05,104.07,1867300002.0
2008-05-23 05:30:00,104.07,104.08,104.05,104.055,2523399994.0
2008-05-23 05:35:00,104.055,104.055,104.03,104.04,3545200003.0
2008-05-23 05:40:00,104.04,104.04,104.03,104.04,1431899999.0
2008-05-23 05:45:00,104.04,104.08,104.04,104.07,1306699997.0
2008-05-23 05:50:00,104.07,104.08,104.055,104.055,1230599996.0
2008-05-23 05:55:00,104.06,104.07,104.045,104.06,1258400000.0
2008-05-23 06:00:00,104.06,104.08,104.06,104.08,2026799991.0
2008-05-23 06:05:00,104.08,104.1,104.07,104.07,6939700012.0
2008-05-23 06:10:00,104.07,104.075,104.06,104.075,1374800002.0
2008-05-23 06:15:00,104.08,104.09,104.08,104.08,2229300019.0
2008-05-23 06:20:00,104.085,104.09,104.07,104.085,3246199997.0
2008-05-23 06:25:00,104.085,104.12,104.075,104.11,5556499991.0
2008-05-23 06:30:00,104.11,104.12,104.09,104.09,3987799989.0
2008-05-23 06:35:00,104.09,104.11,104.085,104.1,2160999998.0
2008-05-23 06:40:00,104.1,104.13,104.1,104.11,2017299999.0
2008-05-23 06:45:00,104.11,104.12,104.09,104.1,2432299995.0
2008-05-23 06:50:00,104.1,104.12,104.095,104.11,2045200002.0
2008-05-23 06:55:00,104.12,104.12,104.1,104.11,3249499991.0
2008-05-23 07:00:00,104.11,104.14,104.11,104.13,2924399997.0
2008-05-23 07:05:00,104.13,104.17,104.125,104.16,3573999990.0
2008-05-23 07:10:00,104.16,104.18,104.15,104.16,1003599996.0
2008-05-23 07:15:00,104.16,104.16,104.135,104.14,1464399999.0
2008-05-23 07:20:00,104.14,104.16,104.14,104.14,1280899999.0
2008-05-23 07:25:00,104.14,104.14,104.11,104.11,774900000.0
2008-05-23 07:30:00,104.11,104.11,104.09,104.1,2642600009.0
2008-05-23 07:35:00,104.1,104.13,104.1,104.1,2240600001.0
2008-05-23 07:40:00,104.1,104.12,104.1,104.1,1181083999.0
2008-05-23 07:45:00,104.105,104.11,104.05,104.06,3462320008.0
2008-05-23 07:50:00,104.06,104.07,104.01,104.02,4659800001.0
2008-05-23 07:55:00,104.01,104.05,104.0,104.02,4620299999.0
2008-05-23 08:00:00,104.02,104.06,104.02,104.05,5744399973.0
2008-05-23 08:05:00,104.05,104.06,104.03,104.06,4097299999.0
2008-05-23 08:10:00,104.06,104.06,104.03,104.04,1728900000.0
2008-05-23 08:15:00,104.04,104.07,104.04,104.06,987600001.0
2008-05-23 08:20:00,104.06,104.11,104.06,104.11,1864484005.0
2008-05-23 08:25:00,104.11,104.15,104.105,104.13,2468199996.0
2008-05-23 08:30:00,104.135,104.16,104.125,104.145,2720199999.0
2008-05-23 08:35:00,104.145,104.15,104.11,104.12,1838100000.0
2008-05-23 08:40:00,104.12,104.13,104.04,104.05,1701346138.0
2008-05-23 08:45:00,104.05,104.12,104.04,104.1,2737500002.0
2008-05-23 08:50:00,104.1,104.1,104.055,104.07,2074300000.0
2008-05-23 08:55:00,104.07,104.07,103.96,104.05,3492952001.0
2008-05-23 09:00:00,104.05,104.14,104.05,104.12,2989599998.0
2008-05-23 09:05:00,104.12,104.15,104.105,104.145,1710200000.0
2008-05-23 09:10:00,104.14,104.15,104.09,104.11,1924099997.0
2008-05-23 09:15:00,104.11,104.12,104.0,104.015,3377199998.0
2008-05-23 09:20:00,104.015,104.07,104.0,104.065,3637899998.0
2008-05-23 09:25:00,104.06,104.09,104.045,104.07,2908600003.0
2008-05-23 09:30:00,104.07,104.09,104.0,104.01,2073299999.0
2008-05-23 09:35:00,104.01,104.02,103.95,103.965,1973600000.0
2008-05-23 09:40:00,103.965,103.99,103.95,103.96,2267100001.0
2008-05-23 09:45:00,103.96,104.02,103.95,103.95,1163400000.0
2008-05-23 09:50:00,103.95,103.95,103.79,103.8,4531499998.0
2008-05-23 09:55:00,103.8,103.895,103.8,103.87,3462600001.0
2008-05-23 10:00:00,103.87,103.91,103.75,103.825,4423080001.0
2008-05-23 10:05:00,103.82,103.87,103.81,103.835,2677099999.0
2008-05-23 10:10:00,103.835,103.875,103.83,103.85,1527200000.0
2008-05-23 10:15:00,103.85,103.85,103.81,103.83,1562200000.0
2008-05-23 10:20:00,103.83,103.85,103.775,103.785,1644000000.0
2008-05-23 10:25:00,103.785,103.79,103.75,103.775,1556400000.0
2008-05-23 10:30:00,103.775,103.85,103.775,103.84,981200000.0
2008-05-23 10:35:00,103.84,103.855,103.78,103.78,1764370000.0
2008-05-23 10:40:00,103.78,103.85,103.74,103.82,1862336000.0
2008-05-23 10:45:00,103.83,103.845,103.815,103.815,818500000.0
2008-05-23 10:50:00,103.815,103.835,103.795,103.8,475300000.0
2008-05-23 10:55:00,103.805,103.825,103.795,103.805,332100000.0
2008-05-23 11:00:00,103.8,103.89,103.795,103.885,682800000.0
2008-05-23 11:05:00,103.88,103.89,103.815,103.865,1756000000.0
2008-05-23 11:10:00,103.87,103.925,103.83,103.84,3156700001.0
2008-05-23 11:15:00,103.84,103.85,103.8,103.82,3121800013.0
2008-05-23 11:20:00,103.82,103.83,103.79,103.79,2332799999.0
2008-05-23 11:25:00,103.79,103.81,103.77,103.805,1224500001.0
2008-05-23 11:30:00,103.805,103.805,103.71,103.76,973200000.0
2008-05-23 11:35:00,103.755,103.76,103.655,103.69,2046200000.0
2008-05-23 11:40:00,103.685,103.69,103.51,103.53,4612100000.0
2008-05-23 11:45:00,103.53,103.605,103.46,103.585,2465399999.0
2008-05-23 11:50:00,103.58,103.605,103.56,103.58,351000000.0
2008-05-23 11:55:00,103.575,103.62,103.57,103.59,361300000.0
2008-05-23 12:00:00,103.585,103.59,103.53,103.56,469400000.0
2008-05-23 12:05:00,103.56,103.63,103.56,103.615,543500000.0
2008-05-23 12:10:00,103.61,103.61,103.58,103.58,232700000.0
2008-05-23 12:15:00,103.585,103.595,103.51,103.55,199907579.0
2008-05-23 12:20:00,103.545,103.58,103.51,103.56,92000000.0
2008-05-23 12:25:00,103.565,103.62,103.56,103.6,58900000.0
2008-05-23 12:30:00,103.6,103.61,103.57,103.575,51000000.0
2008-05-23 12:35:00,103.58,103.59,103.535,103.545,103900000.0
2008-05-23 12:40:00,103.54,103.58,103.495,103.55,153400000.0
2008-05-23 12:45:00,103.555,103.585,103.54,103.57,168500000.0
2008-05-23 12:50:00,103.565,103.635,103.565,103.62,133500000.0
2008-05-23 12:55:00,103.625,103.635,103.57,103.57,85000000.0
2008-05-23 13:00:00,103.57,103.615,103.54,103.615,133900000.0
2008-05-23 13:05:00,103.615,103.655,103.595,103.6,98000000.0
2008-05-23 13:10:00,103.6,103.65,103.59,103.63,116800000.0
2008-05-23 13:15:00,103.63,103.63,103.545,103.555,96300000.0
2008-05-23 13:20:00,103.555,103.64,103.545,103.59,124300000.0
2008-05-23 13:25:00,103.59,103.595,103.555,103.585,119400000.0
2008-05-23 13:30:00,103.585,103.595,103.53,103.535,155800000.0
2008-05-23 13:35:00,103.535,103.595,103.505,103.59,158000000.0
2008-05-23 13:40:00,103.585,103.595,103.57,103.595,119500000.0
2008-05-23 13:45:00,103.6,103.62,103.57,103.575,94900000.0
2008-05-23 13:50:00,103.58,103.58,103.53,103.54,152100000.0
2008-05-23 13:55:00,103.54,103.575,103.53,103.53,74600000.0
2008-05-23 14:00:00,103.53,103.54,103.485,103.52,169800000.0
2008-05-23 14:05:00,103.52,103.54,103.505,103.525,107000000.0
2008-05-23 14:10:00,103.52,103.57,103.51,103.51,168600000.0
2008-05-23 14:15:00,103.51,103.56,103.48,103.555,215400000.0
2008-05-23 14:20:00,103.555,103.555,103.47,103.485,432000000.0
2008-05-23 14:25:00,103.48,103.5,103.44,103.46,210300000.0
2008-05-23 14:30:00,103.46,103.485,103.38,103.415,360100000.0
2008-05-23 14:35:00,103.415,103.42,103.33,103.34,589400000.0
2008-05-23 14:40:00,103.34,103.38,103.32,103.365,503000000.0
2008-05-23 14:45:00,103.365,103.38,103.31,103.32,594800000.0
2008-05-23 14:50:00,103.32,103.38,103.32,103.335,665000000.0
2008-05-23 14:55:00,103.335,103.39,103.33,103.37,656299997.0
2008-05-23 15:00:00,103.37,103.375,103.27,103.29,1285699999.0
2008-05-23 15:05:00,103.29,103.375,103.29,103.34,1132200000.0
2008-05-23 15:10:00,103.335,103.35,103.32,103.34,719600000.0
2008-05-23 15:15:00,103.33,103.37,103.33,103.37,602200001.0
2008-05-23 15:20:00,103.37,103.37,103.3,103.32,1139300000.0
2008-05-23 15:25:00,103.32,103.38,103.32,103.37,808600000.0
2008-05-23 15:30:00,103.38,103.41,103.34,103.39,1492900000.0
2008-05-23 15:35:00,103.39,103.42,103.335,103.42,1784000001.0
2008-05-23 15:40:00,103.42,103.445,103.345,103.415,1596200010.0
2008-05-23 15:45:00,103.41,103.415,103.29,103.32,3261399998.0
2008-05-23 15:50:00,103.32,103.32,103.18,103.205,1824699999.0
2008-05-23 15:55:00,103.205,103.26,103.205,103.22,1051419996.0
2008-05-23 16:00:00,103.225,103.44,103.225,103.435,1455900000.0
2008-05-23 16:05:00,103.43,103.49,103.37,103.48,675700001.0
2008-05-23 16:10:00,103.48,103.54,103.44,103.47,664000001.0
2008-05-23 16:15:00,103.47,103.48,103.385,103.435,663200000.0
2008-05-23 16:20:00,103.435,103.445,103.355,103.405,545000000.0
2008-05-23 16:25:00,103.405,103.41,103.3,103.345,750100000.0
2008-05-23 16:30:00,103.345,103.365,103.295,103.325,948400000.0
2008-05-23 16:35:00,103.325,103.335,103.205,103.265,598900000.0
2008-05-23 16:40:00,103.26,103.31,103.25,103.27,410900000.0
2008-05-23 16:45:00,103.27,103.31,103.22,103.295,570100000.0
2008-05-23 16:50:00,103.295,103.35,103.28,103.34,679900000.0
2008-05-23 16:55:00,103.34,103.4,103.31,103.375,844300000.0
2008-05-23 17:00:00,103.37,103.395,103.325,103.345,1000500000.0
2008-05-23 17:05:00,103.345,103.35,103.22,103.22,2234600001.0
2008-05-23 17:10:00,103.21,103.295,103.19,103.25,1728000001.0
2008-05-23 17:15:00,103.25,103.28,103.225,103.27,569400000.0
2008-05-23 17:20:00,103.28,103.28,103.195,103.225,579600000.0
2008-05-23 17:25:00,103.225,103.25,103.15,103.18,1786399994.0
2008-05-23 17:30:00,103.18,103.18,103.085,103.13,1468200000.0
2008-05-23 17:35:00,103.125,103.21,103.1,103.19,814000000.0
2008-05-23 17:40:00,103.19,103.25,103.18,103.19,844200000.0
2008-05-23 17:45:00,103.195,103.265,103.175,103.25,841600000.0
2008-05-23 17:50:00,103.255,103.265,103.175,103.2,852500000.0
2008-05-23 17:55:00,103.2,103.23,103.16,103.22,396000000.0
2008-05-23 18:00:00,103.225,103.285,103.22,103.28,647400000.0
2008-05-23 18:05:00,103.28,103.29,103.18,103.205,1034000000.0
2008-05-23 18:10:00,103.205,103.245,103.2,103.235,1271400000.0
2008-05-23 18:15:00,103.235,103.245,103.185,103.19,553600000.0
2008-05-23 18:20:00,103.19,103.215,103.17,103.21,193800000.0
2008-05-23 18:25:00,103.205,103.205,103.145,103.19,770300000.0
2008-05-23 18:30:00,103.19,103.21,103.18,103.195,336900000.0
2008-05-23 18:35:00,103.195,103.195,103.155,103.185,689000000.0
2008-05-23 18:40:00,103.185,103.2,103.105,103.14,1515800000.0
2008-05-23 18:45:00,103.14,103.14,103.09,103.12,1352700000.0
2008-05-23 18:50:00,103.125,103.13,103.1,103.1,687700000.0
2008-05-23 18:55:00,103.095,103.14,103.06,103.065,1295400000.0
2008-05-23 19:00:00,103.065,103.145,103.06,103.125,638600000.0
2008-05-23 19:05:00,103.125,103.19,103.12,103.18,254500000.0
2008-05-23 19:10:00,103.185,103.205,103.16,103.205,261800000.0
2008-05-23 19:15:00,103.205,103.235,103.2,103.22,414000000.0
2008-05-23 19:20:00,103.22,103.235,103.21,103.225,380600000.0
2008-05-23 19:25:00,103.225,103.235,103.215,103.23,183800000.0
2008-05-23 19:30:00,103.23,103.33,103.225,103.295,772100000.0
2008-05-23 19:35:00,103.295,103.31,103.26,103.26,554400000.0
2008-05-23 19:40:00,103.26,103.275,103.25,103.265,136900000.0
2008-05-23 19:45:00,103.265,103.31,103.26,103.29,328300000.0
2008-05-23 19:50:00,103.29,103.3,103.205,103.215,722000000.0
2008-05-23 19:55:00,103.22,103.26,103.215,103.26,253600000.0
2008-05-23 20:00:00,103.26,103.275,103.22,103.235,177400000.0
2008-05-23 20:05:00,103.235,103.295,103.23,103.27,227600000.0
2008-05-23 20:10:00,103.27,103.31,103.26,103.295,312857186.0
2008-05-23 20:15:00,103.29,103.36,103.28,103.335,496800000.0
2008-05-23 20:20:00,103.335,103.37,103.33,103.365,154900000.0
2008-05-23 20:25:00,103.365,103.365,103.325,103.365,383200000.0
2008-05-23 20:30:00,103.37,103.375,103.355,103.365,225500000.0
2008-05-23 20:35:00,103.365,103.375,103.32,103.33,366100000.0
2008-05-23 20:40:00,103.33,103.34,103.3,103.3,271400000.0
2008-05-23 20:45:00,103.31,103.36,103.3,103.36,759500000.0
2008-05-23 20:50:00,103.365,103.37,103.31,103.32,481500000.0
2008-05-23 20:55:00,103.315,103.35,103.31,103.32,435700000.0
2008-05-23 21:00:00,103.32,103.33,103.3,103.31,374900000.0
2008-05-23 21:05:00,103.31,103.33,103.3,103.31,413400000.0
2008-05-23 21:10:00,103.31,103.31,103.28,103.28,524900000.0
2008-05-23 21:15:00,103.28,103.31,103.28,103.285,526600000.0
2008-05-23 21:20:00,103.28,103.29,103.28,103.28,172200000.0
2008-05-23 21:25:00,103.28,103.33,103.28,103.33,303100000.0
2008-05-23 21:30:00,103.33,103.34,103.31,103.32,437200000.0
2008-05-23 21:35:00,103.32,103.33,103.32,103.32,254500000.0
2008-05-23 21:40:00,103.32,103.33,103.31,103.33,487300000.0
2008-05-23 21:45:00,103.33,103.33,103.305,103.32,351600000.0
2008-05-23 21:50:00,103.31,103.33,103.3,103.31,165100000.0
2008-05-23 21:55:00,103.3,103.33,103.295,103.31,225400000.0
2008-05-23 22:00:00,103.31,103.33,103.31,103.33,212700000.0
2008-05-23 22:05:00,103.325,103.325,103.3,103.31,146600000.0
2008-05-23 22:10:00,103.3,103.32,103.3,103.31,154800000.0
2008-05-23 22:15:00,103.31,103.315,103.3,103.31,53700000.0
2008-05-23 22:20:00,103.31,103.33,103.31,103.32,72400000.0
2008-05-23 22:25:00,103.32,103.33,103.315,103.32,81900000.0
2008-05-23 22:30:00,103.32,103.33,103.32,103.33,320300000.0
2008-05-23 22:35:00,103.33,103.33,103.32,103.32,511200000.0
2008-05-23 22:40:00,103.32,103.34,103.32,103.33,155800000.0
2008-05-23 22:45:00,103.33,103.36,103.32,103.35,359400000.0
2008-05-23 22:50:00,103.35,103.36,103.34,103.35,312299999.0
2008-05-23 22:55:00,103.36,103.39,103.34,103.37,378400000.0
2008-05-25 23:15:00,103.28,103.31,103.265,103.31,81800000.0
2008-05-25 23:20:00,103.31,103.32,103.31,103.31,75400000.0
2008-05-25 23:25:00,103.31,103.31,103.31,103.31,74000000.0
2008-05-25 23:30:00,103.31,103.32,103.26,103.3,139000000.0
2008-05-25 23:35:00,103.3,103.31,103.29,103.3,60300000.0
2008-05-25 23:40:00,103.3,103.31,103.3,103.31,67000000.0
2008-05-25 23:45:00,103.31,103.31,103.29,103.29,137300000.0
2008-05-25 23:50:00,103.29,103.3,103.29,103.29,148500000.0
2008-05-25 23:55:00,103.285,103.29,103.285,103.29,40900000.0
2008-05-26 00:00:00,103.31,103.33,103.29,103.31,1696200006.0
2008-05-26 00:05:00,103.31,103.34,103.3,103.32,727000000.0
2008-05-26 00:10:00,103.32,103.32,103.32,103.32,260000000.0
2008-05-26 00:15:00,103.32,103.36,103.32,103.35,1078000000.0
2008-05-26 00:20:00,103.35,103.36,103.33,103.36,358100000.0
2008-05-26 00:25:00,103.36,103.38,103.36,103.38,671700001.0
2008-05-26 00:30:00,103.38,103.38,103.37,103.38,674399999.0
2008-05-26 00:35:00,103.38,103.38,103.38,103.38,417100000.0
2008-05-26 00:40:00,103.38,103.38,103.38,103.38,946400003.0
2008-05-26 00:45:00,103.38,103.4,103.38,103.4,1414100011.0
2008-05-26 00:50:00,103.4,103.4,103.33,103.36,3042199973.0
2008-05-26 00:55:00,103.36,103.4,103.34,103.38,1613100002.0
2008-05-26 01:00:00,103.39,103.39,103.31,103.34,2239800007.0
2008-05-26 01:05:00,103.34,103.35,103.27,103.3,4041200010.0
2008-05-26 01:10:00,103.3,103.3,103.26,103.28,1944499994.0
2008-05-26 01:15:00,103.28,103.29,103.28,103.28,1568399990.0
2008-05-26 01:20:00,103.28,103.3,103.27,103.28,1301400002.0
2008-05-26 01:25:00,103.28,103.28,103.27,103.28,1211299995.0
2008-05-26 01:30:00,103.28,103.28,103.26,103.26,601999995.0
2008-05-26 01:35:00,103.26,103.26,103.24,103.26,1234999999.0
2008-05-26 01:40:00,103.26,103.26,103.25,103.25,1432699999.0
2008-05-26 01:45:00,103.25,103.26,103.19,103.2,5380999992.0
2008-05-26 01:50:00,103.2,103.2,103.18,103.18,2564299978.0
2008-05-26 01:55:00,103.18,103.18,103.15,103.18,4258499993.0
2008-05-26 02:00:00,103.18,103.2,103.16,103.17,2071799993.0
2008-05-26 02:05:00,103.17,103.19,103.17,103.18,547700000.0
2008-05-26 02:10:00,103.18,103.18,103.16,103.16,723200000.0
2008-05-26 02:15:00,103.16,103.18,103.135,103.14,699800000.0
2008-05-26 02:20:00,103.14,103.18,103.14,103.16,3361900000.0
2008-05-26 02:25:00,103.16,103.17,103.15,103.16,1614299999.0
2008-05-26 02:30:00,103.16,103.2,103.15,103.19,2016400005.0
2008-05-26 02:35:00,103.2,103.24,103.18,103.22,3000899986.0
2008-05-26 02:40:00,103.22,103.23,103.21,103.21,1007599988.0
2008-05-26 02:45:00,103.21,103.22,103.19,103.19,502399999.0
2008-05-26 02:50:00,103.19,103.22,103.17,103.17,2303599996.0
2008-05-26 02:55:00,103.17,103.2,103.15,103.18,4206399998.0
2008-05-26 03:00:00,103.18,103.21,103.17,103.19,2362200001.0
2008-05-26 03:05:00,103.19,103.21,103.19,103.2,1619100001.0
2008-05-26 03:10:00,103.2,103.22,103.2,103.21,2452600003.0
2008-05-26 03:15:00,103.21,103.23,103.21,103.21,3097599985.0
2008-05-26 03:20:00,103.21,103.23,103.21,103.22,660799998.0
2008-05-26 03:25:00,103.215,103.22,103.21,103.215,1123099997.0
2008-05-26 03:30:00,103.22,103.22,103.21,103.215,462400001.0
2008-05-26 03:35:00,103.225,103.245,103.22,103.24,1439600002.0
2008-05-26 03:40:00,103.24,103.24,103.22,103.23,1040799998.0
2008-05-26 03:45:00,103.23,103.23,103.21,103.21,1242799990.0
2008-05-26 03:50:00,103.21,103.23,103.21,103.23,3599400009.0
2008-05-26 03:55:00,103.23,103.25,103.23,103.25,842200000.0
2008-05-26 04:00:00,103.25,103.31,103.25,103.29,4678200008.0
2008-05-26 04:05:00,103.29,103.31,103.26,103.275,4061200007.0
2008-05-26 04:10:00,103.27,103.28,103.26,103.27,2886999997.0
2008-05-26 04:15:00,103.27,103.28,103.26,103.27,699600005.0
2008-05-26 04:20:00,103.27,103.29,103.27,103.29,1775199998.0
2008-05-26 04:25:00,103.29,103.31,103.29,103.29,1446400000.0
2008-05-26 04:30:00,103.29,103.3,103.27,103.28,2577299990.0
2008-05-26 04:35:00,103.28,103.29,103.27,103.29,1110499992.0
2008-05-26 04:40:00,103.29,103.29,103.28,103.29,1360699990.0
2008-05-26 04:45:00,103.29,103.3,103.27,103.29,1062600003.0
2008-05-26 04:50:00,103.29,103.3,103.28,103.29,916200003.0
2008-05-26 04:55:00,103.29,103.31,103.29,103.3,1197700005.0
2008-05-26 05:00:00,103.3,103.32,103.295,103.3,1767700013.0
2008-05-26 05:05:00,103.3,103.3,103.25,103.26,2980700019.0
2008-05-26 05:10:00,103.26,103.27,103.26,103.27,1380700005.0
2008-05-26 05:15:00,103.27,103.28,103.26,103.28,1719500012.0
2008-05-26 05:20:00,103.28,103.28,103.28,103.28,109200002.0
2008-05-26 05:25:00,103.28,103.29,103.27,103.28,1298200000.0
2008-05-26 05:30:00,103.28,103.32,103.27,103.31,2751399993.0
2008-05-26 05:35:00,103.3,103.3,103.27,103.275,1503000002.0
2008-05-26 05:40:00,103.275,103.3,103.275,103.3,2507999981.0
2008-05-26 05:45:00,103.3,103.31,103.29,103.29,1471099996.0
2008-05-26 05:50:00,103.29,103.32,103.28,103.3,2688999992.0
2008-05-26 05:55:00,103.29,103.295,103.28,103.29,1332600012.0
2008-05-26 06:00:00,103.29,103.3,103.28,103.29,925200001.0
2008-05-26 06:05:00,103.28,103.29,103.28,103.29,772500007.0
2008-05-26 06:10:00,103.29,103.29,103.28,103.28,935299990.0
2008-05-26 06:15:00,103.28,103.28,103.275,103.28,1039099995.0
2008-05-26 06:20:00,103.28,103.3,103.28,103.29,710400000.0
2008-05-26 06:25:00,103.29,103.32,103.29,103.31,936700002.0
2008-05-26 06:30:00,103.31,103.335,103.3,103.33,1184400000.0
2008-05-26 06:35:00,103.33,103.34,103.29,103.31,3545700008.0
2008-05-26 06:40:00,103.315,103.33,103.29,103.29,2847900004.0
2008-05-26 06:45:00,103.29,103.3,103.28,103.285,1792299998.0
2008-05-26 06:50:00,103.285,103.34,103.285,103.32,3344499992.0
2008-05-26 06:55:00,103.32,103.32,103.3,103.31,1652200001.0
2008-05-26 07:00:00,103.31,103.31,103.29,103.29,1872000016.0
2008-05-26 07:05:00,103.29,103.3,103.28,103.28,1219099997.0
2008-05-26 07:10:00,103.29,103.29,103.27,103.28,1484799993.0
2008-05-26 07:15:00,103.28,103.3,103.28,103.3,1864799991.0
2008-05-26 07:20:00,103.3,103.305,103.29,103.29,1288399998.0
2008-05-26 07:25:00,103.29,103.32,103.29,103.32,977999999.0
2008-05-26 07:30:00,103.32,103.33,103.32,103.32,1133300000.0
2008-05-26 07:35:00,103.32,103.33,103.29,103.32,1594400009.0
2008-05-26 07:40:00,103.32,103.365,103.32,103.34,2164899998.0
2008-05-26 07:45:00,103.34,103.35,103.33,103.34,1787700008.0
2008-05-26 07:50:00,103.34,103.34,103.28,103.28,2815900005.0
2008-05-26 07:55:00,103.28,103.3,103.255,103.3,1892400000.0
2008-05-26 08:00:00,103.31,103.31,103.28,103.29,1934799999.0
2008-05-26 08:05:00,103.29,103.29,103.27,103.28,3152399986.0
2008-05-26 08:10:00,103.28,103.3,103.28,103.29,2375900005.0
2008-05-26 08:15:00,103.29,103.31,103.28,103.295,624399997.0
2008-05-26 08:20:00,103.295,103.3,103.27,103.28,1830100004.0
2008-05-26 08:25:00,103.28,103.28,103.26,103.27,1286400005.0
2008-05-26 08:30:00,103.27,103.27,103.26,103.27,1880899999.0
2008-05-26 08:35:00,103.27,103.28,103.26,103.26,1684900000.0
2008-05-26 08:40:00,103.26,103.28,103.26,103.28,255000000.0
2008-05-26 08:45:00,103.28,103.28,103.27,103.28,38100000.0
2008-05-26 08:50:00,103.28,103.29,103.27,103.27,34600000.0
2008-05-26 08:55:00,103.275,103.28,103.26,103.28,85200000.0
2008-05-26 09:00:00,103.28,103.32,103.27,103.31,258500000.0
2008-05-26 09:05:00,103.315,103.32,103.3,103.31,104600000.0
2008-05-26 09:10:00,103.31,103.31,103.29,103.29,89500000.0
2008-05-26 09:15:00,103.29,103.3,103.275,103.29,603400000.0
2008-05-26 09:20:00,103.29,103.3,103.27,103.285,923100000.0
2008-05-26 09:25:00,103.28,103.29,103.27,103.28,477800000.0
2008-05-26 09:30:00,103.28,103.305,103.28,103.3,429800000.0
2008-05-26 09:35:00,103.3,103.36,103.295,103.35,250200000.0
2008-05-26 09:40:00,103.345,103.345,103.31,103.31,833000000.0
2008-05-26 09:45:00,103.31,103.32,103.28,103.3,671400000.0
2008-05-26 09:50:00,103.3,103.3,103.29,103.3,187100000.0
2008-05-26 09:55:00,103.3,103.36,103.29,103.345,660100000.0
2008-05-26 10:00:00,103.35,103.37,103.33,103.36,1184760000.0
2008-05-26 10:05:00,103.36,103.41,103.36,103.4,980720000.0
2008-05-26 10:10:00,103.39,103.41,103.35,103.37,841400000.0
2008-05-26 10:15:00,103.37,103.46,103.37,103.425,1095600000.0
2008-05-26 10:20:00,103.425,103.44,103.41,103.42,626200000.0
2008-05-26 10:25:00,103.42,103.45,103.42,103.425,872300000.0
2008-05-26 10:30:00,103.43,103.43,103.395,103.4,502400000.0
2008-05-26 10:35:00,103.4,103.405,103.38,103.405,468000000.0
2008-05-26 10:40:00,103.4,103.42,103.39,103.415,699300000.0
2008-05-26 10:45:00,103.415,103.47,103.415,103.465,950400001.0
2008-05-26 10:50:00,103.47,103.48,103.46,103.47,824400000.0
2008-05-26 10:55:00,103.47,103.47,103.45,103.45,447000000.0
2008-05-26 11:00:00,103.455,103.46,103.43,103.44,779450001.0
2008-05-26 11:05:00,103.44,103.44,103.37,103.39,1462600001.0
2008-05-26 11:10:00,103.39,103.39,103.36,103.37,1604300000.0
2008-05-26 11:15:00,103.39,103.42,103.37,103.41,1071900000.0
2008-05-26 11:20:00,103.42,103.44,103.415,103.43,543900000.0
2008-05-26 11:25:00,103.425,103.43,103.41,103.42,513700000.0
2008-05-26 11:30:00,103.415,103.44,103.415,103.44,1158700006.0
2008-05-26 11:35:00,103.44,103.47,103.44,103.44,1039800000.0
2008-05-26 11:40:00,103.44,103.45,103.435,103.44,303900001.0
2008-05-26 11:45:00,103.44,103.445,103.4,103.43,1190100008.0
2008-05-26 11:50:00,103.43,103.45,103.39,103.44,2252200005.0
2008-05-26 11:55:00,103.44,103.44,103.41,103.41,1034700008.0
2008-05-26 12:00:00,103.41,103.42,103.39,103.4,669599998.0
2008-05-26 12:05:00,103.4,103.4,103.365,103.38,723499999.0
2008-05-26 12:10:00,103.38,103.43,103.365,103.42,1401900001.0
2008-05-26 12:15:00,103.42,103.43,103.39,103.43,1478199999.0
2008-05-26 12:20:00,103.42,103.43,103.41,103.42,1328400000.0
2008-05-26 12:25:00,103.425,103.43,103.415,103.43,718200001.0
2008-05-26 12:30:00,103.43,103.44,103.42,103.42,684100000.0
2008-05-26 12:35:00,103.42,103.43,103.42,103.43,956000003.0
2008-05-26 12:40:00,103.43,103.43,103.38,103.39,857200000.0
2008-05-26 12:45:00,103.39,103.39,103.38,103.38,327400000.0
2008-05-26 12:50:00,103.38,103.39,103.37,103.38,691700000.0
2008-05-26 12:55:00,103.38,103.38,103.35,103.37,360400000.0
2008-05-26 13:00:00,103.37,103.37,103.355,103.36,454000000.0
2008-05-26 13:05:00,103.36,103.4,103.36,103.4,601600000.0
2008-05-26 13:10:00,103.4,103.4,103.39,103.4,91200000.0
2008-05-26 13:15:00,103.4,103.415,103.39,103.415,154600000.0
2008-05-26 13:20:00,103.41,103.42,103.37,103.385,634000001.0
2008-05-26 13:25:00,103.39,103.43,103.315,103.425,728500000.0
2008-05-26 13:30:00,103.42,103.42,103.405,103.42,372700000.0
2008-05-26 13:35:00,103.42,103.425,103.41,103.42,267400000.0
2008-05-26 13:40:00,103.42,103.43,103.42,103.43,19400000.0
2008-05-26 13:45:00,103.42,103.43,103.41,103.42,298200000.0
2008-05-26 13:50:00,103.425,103.445,103.41,103.42,817400000.0
2008-05-26 13:55:00,103.42,103.42,103.4,103.405,331600000.0
2008-05-26 14:00:00,103.405,103.415,103.375,103.415,471300000.0
2008-05-26 14:05:00,103.42,103.45,103.415,103.44,286300000.0
2008-05-26 14:10:00,103.44,103.45,103.405,103.41,114900000.0
2008-05-26 14:15:00,103.41,103.42,103.38,103.4,554200000.0
2008-05-26 14:20:00,103.4,103.405,103.39,103.4,272600000.0
2008-05-26 14:25:00,103.4,103.43,103.4,103.42,113600000.0
2008-05-26 14:30:00,103.42,103.43,103.41,103.42,318000000.0
2008-05-26 14:35:00,103.42,103.43,103.41,103.42,382000000.0
2008-05-26 14:40:00,103.42,103.45,103.42,103.43,725299999.0
2008-05-26 14:45:00,103.43,103.43,103.42,103.42,244300000.0
2008-05-26 14:50:00,103.42,103.425,103.41,103.42,486600000.0
2008-05-26 14:55:00,103.42,103.42,103.4,103.42,386800000.0
2008-05-26 15:00:00,103.42,103.46,103.42,103.44,1106600001.0
2008-05-26 15:05:00,103.44,103.45,103.425,103.425,1020000000.0
2008-05-26 15:10:00,103.43,103.45,103.425,103.44,470900000.0
2008-05-26 15:15:00,103.44,103.44,103.415,103.42,326000000.0
2008-05-26 15:20:00,103.42,103.44,103.37,103.405,551700001.0
2008-05-26 15:25:00,103.41,103.415,103.39,103.395,294400000.0
2008-05-26 15:30:00,103.4,103.41,103.39,103.39,298200000.0
2008-05-26 15:35:00,103.39,103.4,103.39,103.4,46700000.0
2008-05-26 15:40:00,103.4,103.4,103.375,103.39,375600000.0
2008-05-26 15:45:00,103.39,103.41,103.39,103.4,777400001.0
2008-05-26 15:50:00,103.395,103.47,103.39,103.445,1470399999.0
2008-05-26 15:55:00,103.445,103.47,103.42,103.43,1222600000.0
2008-05-26 16:00:00,103.43,103.44,103.41,103.42,417600000.0
2008-05-26 16:05:00,103.42,103.43,103.41,103.425,114200000.0
2008-05-26 16:10:00,103.425,103.46,103.415,103.455,1186400001.0
2008-05-26 16:15:00,103.45,103.47,103.415,103.44,1423300003.0
2008-05-26 16:20:00,103.43,103.44,103.385,103.4,1219299991.0
2008-05-26 16:25:00,103.41,103.42,103.4,103.41,451700000.0
2008-05-26 16:30:00,103.405,103.455,103.4,103.44,880900000.0
2008-05-26 16:35:00,103.44,103.47,103.425,103.45,1977399999.0
2008-05-26 16:40:00,103.445,103.465,103.42,103.445,1054000000.0
2008-05-26 16:45:00,103.445,103.45,103.425,103.44,1026500000.0
2008-05-26 16:50:00,103.44,103.455,103.425,103.45,437500000.0
2008-05-26 16:55:00,103.45,103.47,103.44,103.47,313100000.0
2008-05-26 17:00:00,103.47,103.485,103.45,103.46,472100000.0
2008-05-26 17:05:00,103.455,103.47,103.445,103.46,350900000.0
2008-05-26 17:10:00,103.46,103.49,103.435,103.44,477700000.0
2008-05-26 17:15:00,103.44,103.46,103.43,103.46,451900000.0
2008-05-26 17:20:00,103.46,103.47,103.445,103.455,158300000.0
2008-05-26 17:25:00,103.455,103.46,103.445,103.445,56500000.0
2008-05-26 17:30:00,103.445,103.445,103.4,103.4,246100000.0
2008-05-26 17:35:00,103.41,103.42,103.4,103.415,83400000.0
2008-05-26 17:40:00,103.41,103.44,103.41,103.44,152200000.0
2008-05-26 17:45:00,103.44,103.455,103.435,103.45,60000000.0
2008-05-26 17:50:00,103.46,103.47,103.43,103.43,126100000.0
2008-05-26 17:55:00,103.43,103.435,103.41,103.425,202100000.0
2008-05-26 18:00:00,103.415,103.43,103.415,103.43,176500000.0
2008-05-26 18:05:00,103.43,103.45,103.43,103.45,314700000.0
2008-05-26 18:10:00,103.45,103.46,103.44,103.445,86500000.0
2008-05-26 18:15:00,103.445,103.445,103.445,103.445,2100000.0
2008-05-26 18:20:00,103.445,103.46,103.445,103.455,52200000.0
2008-05-26 18:25:00,103.455,103.475,103.455,103.47,147800000.0
2008-05-26 18:30:00,103.47,103.47,103.42,103.445,161500000.0
2008-05-26 18:35:00,103.45,103.45,103.44,103.44,71300000.0
2008-05-26 18:40:00,103.44,103.465,103.44,103.46,29900000.0
2008-05-26 18:45:00,103.47,103.48,103.445,103.455,70100000.0
2008-05-26 18:50:00,103.46,103.47,103.44,103.45,56100000.0
2008-05-26 18:55:00,103.465,103.475,103.46,103.47,31500000.0
2008-05-26 19:00:00,103.47,103.47,103.47,103.47,40000000.0
2008-05-26 19:05:00,103.465,103.47,103.445,103.46,60100000.0
2008-05-26 19:10:00,103.47,103.49,103.46,103.465,42300000.0
2008-05-26 19:15:00,103.47,103.475,103.47,103.47,22500000.0
2008-05-26 19:20:00,103.47,103.47,103.465,103.465,6600000.0
2008-05-26 19:25:00,103.465,103.465,103.465,103.465,700000.0
2008-05-26 19:30:00,103.465,103.47,103.465,103.47,5500000.0
2008-05-26 19:35:00,103.465,103.47,103.46,103.465,32100000.0
2008-05-26 19:40:00,103.465,103.465,103.45,103.45,21900000.0
2008-05-26 19:45:00,103.455,103.455,103.43,103.435,84400000.0
2008-05-26 19:50:00,103.43,103.43,103.425,103.425,26300000.0
2008-05-26 19:55:00,103.43,103.445,103.425,103.445,25700000.0
2008-05-26 20:00:00,103.445,103.445,103.44,103.445,12500000.0
2008-05-26 20:05:00,103.445,103.445,103.425,103.425,10600000.0
2008-05-26 20:10:00,103.44,103.45,103.43,103.44,190800000.0
2008-05-26 20:15:00,103.45,103.455,103.44,103.44,32100000.0
2008-05-26 20:20:00,103.425,103.425,103.425,103.425,300000.0
2008-05-26 20:25:00,103.425,103.425,103.425,103.425,1100000.0
2008-05-26 20:30:00,103.43,103.43,103.425,103.425,4500000.0
2008-05-26 20:35:00,103.42,103.43,103.42,103.425,26900000.0
2008-05-26 20:40:00,103.425,103.43,103.39,103.39,69300000.0
2008-05-26 20:45:00,103.39,103.39,103.385,103.39,2800000.0
2008-05-26 20:50:00,103.385,103.4,103.38,103.4,187700000.0
2008-05-26 20:55:00,103.4,103.415,103.395,103.395,65800000.0
2008-05-26 21:00:00,103.4,103.4,103.39,103.39,44200000.0
2008-05-26 21:05:00,103.385,103.44,103.38,103.38,63700000.0
2008-05-26 21:10:00,103.41,103.41,103.375,103.375,64400002.0
2008-05-26 21:15:00,103.42,103.455,103.42,103.43,105000000.0
2008-05-26 21:20:00,103.41,103.42,103.4,103.42,65000000.0
2008-05-26 21:25:00,103.41,103.45,103.4,103.42,160000000.0
2008-05-26 21:30:00,103.44,103.455,103.405,103.405,53400000.0
2008-05-26 21:35:00,103.44,103.44,103.43,103.43,22800000.0
2008-05-26 21:40:00,103.42,103.44,103.42,103.43,12400000.0
2008-05-26 21:45:00,103.42,103.43,103.4,103.4,11000000.0
2008-05-26 21:50:00,103.4,103.43,103.4,103.4,38100000.0
2008-05-26 21:55:00,103.42,103.42,103.4,103.42,32800000.0
2008-05-26 22:00:00,103.42,103.43,103.42,103.42,49400000.0
2008-05-26 22:05:00,103.425,103.425,103.415,103.415,9000000.0
2008-05-26 22:10:00,103.4,103.42,103.395,103.395,18000000.0
2008-05-26 22:15:00,103.4,103.44,103.4,103.44,68000000.0
2008-05-26 22:20:00,103.43,103.43,103.41,103.41,39200000.0
2008-05-26 22:25:00,103.41,103.42,103.41,103.42,66400000.0
2008-05-26 22:30:00,103.42,103.43,103.41,103.41,26300000.0
2008-05-26 22:35:00,103.415,103.42,103.415,103.42,2400000.0
2008-05-26 22:40:00,103.42,103.42,103.42,103.42,3000000.0
2008-05-26 22:45:00,103.42,103.44,103.415,103.42,183400000.0
2008-05-26 22:50:00,103.42,103.42,103.405,103.42,121200000.0
2008-05-26 22:55:00,103.405,103.405,103.395,103.395,91299999.0
2008-05-26 23:00:00,103.4,103.4,103.395,103.395,29700000.0
2008-05-26 23:05:00,103.395,103.41,103.395,103.405,14500000.0
2008-05-26 23:10:00,103.405,103.405,103.335,103.39,421700000.0
2008-05-26 23:15:00,103.39,103.4,103.38,103.38,337000000.0
2008-05-26 23:20:00,103.39,103.39,103.38,103.39,85700000.0
2008-05-26 23:25:00,103.39,103.4,103.37,103.38,462600000.0
2008-05-26 23:30:00,103.38,103.39,103.38,103.385,76800000.0
2008-05-26 23:35:00,103.385,103.385,103.37,103.38,33100000.0
2008-05-26 23:40:00,103.38,103.385,103.35,103.36,156200000.0
2008-05-26 23:45:00,103.36,103.365,103.355,103.36,91900000.0
2008-05-26 23:50:00,103.36,103.36,103.36,103.36,20000000.0
2008-05-26 23:55:00,103.36,103.375,103.36,103.375,56700000.0
2008-05-27 00:00:00,103.375,103.405,103.375,103.385,278700000.0
2008-05-27 00:05:00,103.385,103.435,103.37,103.42,264200002.0
2008-05-27 00:10:00,103.415,103.44,103.385,103.42,133800000.0
2008-05-27 00:15:00,103.42,103.42,103.4,103.42,71700000.0
2008-05-27 00:20:00,103.405,103.44,103.4,103.42,278400000.0
2008-05-27 00:25:00,103.42,103.44,103.4,103.41,1647699985.0
2008-05-27 00:30:00,103.41,103.41,103.35,103.37,1173700005.0
2008-05-27 00:35:00,103.37,103.39,103.37,103.39,781600001.0
2008-05-27 00:40:00,103.39,103.4,103.37,103.37,1181700007.0
2008-05-27 00:45:00,103.37,103.385,103.36,103.385,347500000.0
2008-05-27 00:50:00,103.385,103.4,103.36,103.36,582400002.0
2008-05-27 00:55:00,103.36,103.36,103.35,103.35,477700003.0
2008-05-27 01:00:00,103.35,103.37,103.35,103.37,823900000.0
2008-05-27 01:05:00,103.37,103.38,103.37,103.37,733400001.0
2008-05-27 01:10:00,103.37,103.39,103.37,103.39,525199999.0
2008-05-27 01:15:00,103.39,103.405,103.37,103.4,1106900002.0
2008-05-27 01:20:00,103.4,103.44,103.39,103.42,910900003.0
2008-05-27 01:25:00,103.42,103.43,103.395,103.4,1342100003.0
2008-05-27 01:30:00,103.4,103.44,103.4,103.42,1470200000.0
2008-05-27 01:35:00,103.42,103.44,103.37,103.4,2785100008.0
2008-05-27 01:40:00,103.4,103.44,103.355,103.37,2251088011.0
2008-05-27 01:45:00,103.38,103.38,103.35,103.365,2086139992.0
2008-05-27 01:50:00,103.37,103.38,103.355,103.365,1408899997.0
2008-05-27 01:55:00,103.365,103.4,103.365,103.385,1738100002.0
2008-05-27 02:00:00,103.385,103.4,103.375,103.385,2512127998.0
2008-05-27 02:05:00,103.385,103.39,103.365,103.365,3766499998.0
2008-05-27 02:10:00,103.365,103.38,103.34,103.36,3008719992.0
2008-05-27 02:15:00,103.37,103.38,103.34,103.35,3054244006.0
2008-05-27 02:20:00,103.35,103.36,103.34,103.34,1228600000.0
2008-05-27 02:25:00,103.34,103.35,103.33,103.35,3328599993.0
2008-05-27 02:30:00,103.35,103.36,103.33,103.34,1593500001.0
2008-05-27 02:35:00,103.34,103.35,103.33,103.34,2117399997.0
2008-05-27 02:40:00,103.34,103.35,103.32,103.34,2927800003.0
2008-05-27 02:45:00,103.34,103.35,103.31,103.35,3451700041.0
2008-05-27 02:50:00,103.35,103.37,103.34,103.36,3379300003.0
2008-05-27 02:55:00,103.36,103.41,103.35,103.405,3487359998.0
2008-05-27 03:00:00,103.405,103.42,103.35,103.35,2693900004.0
2008-05-27 03:05:00,103.35,103.36,103.28,103.29,5039900017.0
2008-05-27 03:10:00,103.29,103.31,103.26,103.28,4746500005.0
2008-05-27 03:15:00,103.28,103.33,103.28,103.32,5109700022.0
2008-05-27 03:20:00,103.32,103.33,103.31,103.33,2991300029.0
2008-05-27 03:25:00,103.33,103.36,103.32,103.35,1540099999.0
2008-05-27 03:30:00,103.355,103.36,103.34,103.34,1231499999.0
2008-05-27 03:35:00,103.335,103.35,103.33,103.33,1420000001.0
2008-05-27 03:40:00,103.33,103.34,103.29,103.29,1991400004.0
2008-05-27 03:45:00,103.29,103.3,103.28,103.28,2380600015.0
2008-05-27 03:50:00,103.28,103.33,103.28,103.31,4828100012.0
2008-05-27 03:55:00,103.31,103.32,103.28,103.29,2671999996.0
2008-05-27 04:00:00,103.29,103.29,103.26,103.28,2378000007.0
2008-05-27 04:05:00,103.28,103.34,103.275,103.33,2437800001.0
2008-05-27 04:10:00,103.33,103.35,103.31,103.31,2092999997.0
2008-05-27 04:15:00,103.31,103.33,103.3,103.32,3813400006.0
2008-05-27 04:20:00,103.32,103.34,103.31,103.33,1330400005.0
2008-05-27 04:25:00,103.33,103.36,103.33,103.33,3012199993.0
2008-05-27 04:30:00,103.325,103.33,103.31,103.32,1307299999.0
2008-05-27 04:35:00,103.32,103.33,103.31,103.32,1129500003.0
2008-05-27 04:40:00,103.32,103.33,103.32,103.32,1066699999.0
2008-05-27 04:45:00,103.32,103.33,103.315,103.32,799700001.0
2008-05-27 04:50:00,103.32,103.33,103.28,103.28,1446700005.0
2008-05-27 04:55:00,103.28,103.32,103.265,103.31,2785600006.0
2008-05-27 05:00:00,103.31,103.33,103.3,103.32,1941500002.0
2008-05-27 05:05:00,103.32,103.34,103.32,103.335,356400001.0
2008-05-27 05:10:00,103.34,103.36,103.335,103.34,682100001.0
2008-05-27 05:15:00,103.34,103.34,103.33,103.34,200200000.0
2008-05-27 05:20:00,103.34,103.34,103.33,103.34,37500000.0
2008-05-27 05:25:00,103.34,103.34,103.33,103.33,18700000.0
2008-05-27 05:30:00,103.33,103.34,103.32,103.34,20500000.0
2008-05-27 05:35:00,103.34,103.34,103.325,103.33,25300000.0
2008-05-27 05:40:00,103.32,103.325,103.32,103.32,31200000.0
2008-05-27 05:45:00,103.325,103.33,103.3,103.3,37600000.0
2008-05-27 05:50:00,103.3,103.325,103.3,103.32,44300000.0
2008-05-27 05:55:00,103.32,103.32,103.315,103.32,3000000.0
2008-05-27 06:00:00,103.315,103.34,103.315,103.33,33900000.0
2008-05-27 06:05:00,103.325,103.33,103.32,103.33,11900000.0
2008-05-27 06:10:00,103.33,103.335,103.325,103.33,21400000.0
2008-05-27 06:15:00,103.33,103.34,103.33,103.33,29000000.0
2008-05-27 06:20:00,103.335,103.34,103.33,103.34,30300000.0
2008-05-27 06:25:00,103.34,103.34,103.33,103.34,27600000.0
2008-05-27 06:30:00,103.34,103.35,103.335,103.34,22800000.0
2008-05-27 06:35:00,103.34,103.4,103.335,103.4,74400000.0
2008-05-27 06:40:00,103.405,103.42,103.36,103.37,471900000.0
2008-05-27 06:45:00,103.365,103.415,103.365,103.415,39000000.0
2008-05-27 06:50:00,103.405,103.45,103.4,103.415,931600000.0
2008-05-27 06:55:00,103.42,103.475,103.42,103.47,283200000.0
2008-05-27 07:00:00,103.475,103.515,103.465,103.485,730300000.0
2008-05-27 07:05:00,103.485,103.515,103.455,103.475,1007400000.0
2008-05-27 07:10:00,103.475,103.52,103.47,103.51,315200000.0
2008-05-27 07:15:00,103.51,103.515,103.47,103.47,412600000.0
2008-05-27 07:20:00,103.47,103.49,103.465,103.485,100900000.0
2008-05-27 07:25:00,103.49,103.505,103.475,103.475,471200000.0
2008-05-27 07:30:00,103.475,103.49,103.465,103.47,942200000.0
2008-05-27 07:35:00,103.475,103.495,103.44,103.48,1434700000.0
2008-05-27 07:40:00,103.48,103.575,103.475,103.555,1365099999.0
2008-05-27 07:45:00,103.555,103.56,103.505,103.55,1461800000.0
2008-05-27 07:50:00,103.545,103.585,103.545,103.565,1311800000.0
2008-05-27 07:55:00,103.57,103.585,103.515,103.545,1793900000.0
2008-05-27 08:00:00,103.545,103.545,103.485,103.53,2229700000.0
2008-05-27 08:05:00,103.535,103.595,103.535,103.555,3134939668.0
2008-05-27 08:10:00,103.555,103.685,103.555,103.665,1670200000.0
2008-05-27 08:15:00,103.665,103.735,103.635,103.695,1848000000.0
2008-05-27 08:20:00,103.695,103.76,103.675,103.755,1841000000.0
2008-05-27 08:25:00,103.755,103.835,103.735,103.785,1359500000.0
2008-05-27 08:30:00,103.785,103.865,103.775,103.815,1418560000.0
2008-05-27 08:35:00,103.815,103.935,103.805,103.925,3572367998.0
2008-05-27 08:40:00,103.93,103.955,103.885,103.905,3422900003.0
2008-05-27 08:45:00,103.905,103.985,103.905,103.955,3297259998.0
2008-05-27 08:50:00,103.955,103.985,103.915,103.915,3131584003.0
2008-05-27 08:55:00,103.915,103.915,103.875,103.895,2404499998.0
2008-05-27 09:00:00,103.895,103.915,103.885,103.895,2721499997.0
2008-05-27 09:05:00,103.895,103.945,103.885,103.905,2692700000.0
2008-05-27 09:10:00,103.905,103.935,103.895,103.9,1153800001.0
2008-05-27 09:15:00,103.9,103.9,103.845,103.845,1737899998.0
2008-05-27 09:20:00,103.845,103.86,103.805,103.805,1173200000.0
2008-05-27 09:25:00,103.805,103.9,103.795,103.89,852060000.0
2008-05-27 09:30:00,103.885,103.89,103.86,103.86,392400000.0
2008-05-27 09:35:00,103.86,103.88,103.84,103.855,381600000.0
2008-05-27 09:40:00,103.86,103.93,103.85,103.89,504700000.0
2008-05-27 09:45:00,103.9,103.93,103.87,103.93,361400000.0
2008-05-27 09:50:00,103.93,103.94,103.89,103.91,369600000.0
2008-05-27 09:55:00,103.91,103.91,103.86,103.86,1043400000.0
2008-05-27 10:00:00,103.86,103.86,103.82,103.82,678600000.0
2008-05-27 10:05:00,103.82,103.84,103.805,103.81,568800000.0
2008-05-27 10:10:00,103.81,103.84,103.74,103.755,804300000.0
2008-05-27 10:15:00,103.75,103.79,103.74,103.78,374000000.0
2008-05-27 10:20:00,103.78,103.795,103.76,103.77,189600000.0
2008-05-27 10:25:00,103.775,103.785,103.725,103.74,302600000.0
2008-05-27 10:30:00,103.74,103.745,103.72,103.735,317600000.0
2008-05-27 10:35:00,103.735,103.76,103.72,103.75,216100000.0
2008-05-27 10:40:00,103.75,103.75,103.68,103.68,288900000.0
2008-05-27 10:45:00,103.68,103.77,103.68,103.76,285400000.0
2008-05-27 10:50:00,103.76,103.785,103.715,103.74,313700000.0
2008-05-27 10:55:00,103.74,103.75,103.685,103.685,395200000.0
2008-05-27 11:00:00,103.685,103.78,103.685,103.75,438800000.0
2008-05-27 11:05:00,103.75,103.83,103.745,103.755,197600000.0
2008-05-27 11:10:00,103.755,103.8,103.73,103.785,576177428.0
2008-05-27 11:15:00,103.78,103.825,103.77,103.79,433500000.0
2008-05-27 11:20:00,103.795,103.815,103.76,103.815,652200000.0
2008-05-27 11:25:00,103.815,103.815,103.78,103.79,122500000.0
2008-05-27 11:30:00,103.79,103.815,103.78,103.8,415000000.0
2008-05-27 11:35:00,103.8,103.875,103.8,103.85,691100000.0
2008-05-27 11:40:00,103.855,103.88,103.85,103.87,132200000.0
2008-05-27 11:45:00,103.87,103.92,103.87,103.92,287500000.0
2008-05-27 11:50:00,103.92,103.94,103.89,103.9,302400000.0
2008-05-27 11:55:00,103.9,103.97,103.9,103.97,197800000.0
2008-05-27 12:00:00,103.97,103.98,103.92,103.97,488500000.0
2008-05-27 12:05:00,103.97,104.0,103.905,103.915,571516000.0
2008-05-27 12:10:00,103.92,103.945,103.89,103.915,1717376001.0
2008-05-27 12:15:00,103.91,103.985,103.91,103.985,1063200000.0
2008-05-27 12:20:00,103.985,103.985,103.925,103.95,885900000.0
2008-05-27 12:25:00,103.95,103.96,103.915,103.925,597600000.0
2008-05-27 12:30:00,103.925,103.98,103.925,103.96,288000000.0
2008-05-27 12:35:00,103.95,103.96,103.855,103.86,619599996.0
2008-05-27 12:40:00,103.855,103.87,103.83,103.86,215100000.0
2008-05-27 12:45:00,103.86,103.86,103.805,103.81,309600000.0
2008-05-27 12:50:00,103.81,103.845,103.785,103.785,509800000.0
2008-05-27 12:55:00,103.78,103.795,103.77,103.775,276900000.0
2008-05-27 13:00:00,103.77,103.81,103.765,103.8,580600000.0
2008-05-27 13:05:00,103.8,103.84,103.8,103.81,303000000.0
2008-05-27 13:10:00,103.81,103.81,103.77,103.78,197000000.0
2008-05-27 13:15:00,103.78,103.86,103.78,103.85,174300000.0
2008-05-27 13:20:00,103.85,103.85,103.78,103.81,518300002.0
2008-05-27 13:25:00,103.81,103.85,103.78,103.82,355200000.0
2008-05-27 13:30:00,103.82,103.84,103.78,103.8,346100000.0
2008-05-27 13:35:00,103.8,103.805,103.75,103.765,667600000.0
2008-05-27 13:40:00,103.77,103.82,103.76,103.82,96600000.0
2008-05-27 13:45:00,103.815,103.865,103.815,103.84,254200000.0
2008-05-27 13:50:00,103.84,103.85,103.8,103.82,207000000.0
2008-05-27 13:55:00,103.82,103.835,103.775,103.82,316400000.0
2008-05-27 14:00:00,103.82,103.86,103.78,103.8,247800000.0
2008-05-27 14:05:00,103.8,103.82,103.79,103.8,178100000.0
2008-05-27 14:10:00,103.795,103.865,103.795,103.83,358500000.0
2008-05-27 14:15:00,103.83,103.87,103.82,103.87,305800000.0
2008-05-27 14:20:00,103.86,103.88,103.85,103.85,1178200000.0
2008-05-27 14:25:00,103.86,103.92,103.85,103.915,727200000.0
2008-05-27 14:30:00,103.915,103.925,103.87,103.895,540600000.0
2008-05-27 14:35:00,103.895,103.965,103.895,103.945,403700000.0
2008-05-27 14:40:00,103.945,104.035,103.9,103.925,1000900001.0
2008-05-27 14:45:00,103.935,104.005,103.925,103.99,724500000.0
2008-05-27 14:50:00,103.99,104.025,103.97,103.99,619200000.0
2008-05-27 14:55:00,103.99,104.095,103.97,104.075,555600000.0
2008-05-27 15:00:00,104.08,104.165,103.955,104.115,1694200007.0
2008-05-27 15:05:00,104.12,104.15,104.045,104.115,1002399996.0
2008-05-27 15:10:00,104.12,104.14,104.05,104.05,744960242.0
2008-05-27 15:15:00,104.055,104.18,104.04,104.15,1430860737.0
2008-05-27 15:20:00,104.15,104.24,104.14,104.23,449200000.0
2008-05-27 15:25:00,104.225,104.28,104.175,104.175,647586533.0
2008-05-27 15:30:00,104.18,104.215,104.145,104.145,284000000.0
2008-05-27 15:35:00,104.15,104.185,104.12,104.175,598100001.0
2008-05-27 15:40:00,104.18,104.18,104.135,104.175,428299998.0
2008-05-27 15:45:00,104.175,104.225,104.145,104.16,479700000.0
2008-05-27 15:50:00,104.165,104.18,104.13,104.15,442799999.0
2008-05-27 15:55:00,104.15,104.2,104.105,104.14,983700001.0
2008-05-27 16:00:00,104.14,104.29,103.995,104.26,8973511993.0
2008-05-27 16:05:00,104.26,104.33,104.24,104.305,4217751995.0
2008-05-27 16:10:00,104.3,104.3,104.17,104.17,7471899981.0
2008-05-27 16:15:00,104.17,104.21,104.14,104.14,8976499987.0
2008-05-27 16:20:00,104.14,104.16,104.09,104.11,6757399989.0
2008-05-27 16:25:00,104.12,104.13,104.08,104.11,7375299969.0
2008-05-27 16:30:00,104.12,104.14,104.06,104.065,1463799998.0
2008-05-27 16:35:00,104.07,104.08,104.025,104.035,692999997.0
2008-05-27 16:40:00,104.035,104.085,104.035,104.06,354500000.0
2008-05-27 16:45:00,104.06,104.11,104.05,104.075,559200000.0
2008-05-27 16:50:00,104.08,104.12,104.025,104.11,558099999.0
2008-05-27 16:55:00,104.11,104.145,104.045,104.09,1061499993.0
2008-05-27 17:00:00,104.085,104.18,104.085,104.13,512800000.0
2008-05-27 17:05:00,104.13,104.14,104.04,104.055,777600000.0
2008-05-27 17:10:00,104.055,104.11,104.02,104.03,796200001.0
2008-05-27 17:15:00,104.03,104.03,103.95,104.01,1110599995.0
2008-05-27 17:20:00,104.01,104.01,103.955,103.955,539300000.0
2008-05-27 17:25:00,103.955,104.0,103.945,103.985,640900000.0
2008-05-27 17:30:00,103.99,104.0,103.935,103.95,678499998.0
2008-05-27 17:35:00,103.95,104.03,103.945,103.995,454900000.0
2008-05-27 17:40:00,103.995,104.02,103.955,104.01,613200001.0
2008-05-27 17:45:00,104.005,104.035,103.99,104.01,446300000.0
2008-05-27 17:50:00,104.01,104.04,103.99,104.01,278300000.0
2008-05-27 17:55:00,104.01,104.045,103.965,103.98,570000001.0
2008-05-27 18:00:00,103.98,104.005,103.945,103.995,470600000.0
2008-05-27 18:05:00,103.99,104.02,103.94,104.01,229300000.0
2008-05-27 18:10:00,104.02,104.03,103.985,103.995,157500000.0
2008-05-27 18:15:00,103.99,104.02,103.98,104.01,84000000.0
2008-05-27 18:20:00,104.02,104.035,104.005,104.03,101800000.0
2008-05-27 18:25:00,104.025,104.06,104.02,104.05,133700000.0
2008-05-27 18:30:00,104.05,104.05,104.0,104.03,184400000.0
2008-05-27 18:35:00,104.035,104.045,104.025,104.03,58600000.0
2008-05-27 18:40:00,104.035,104.075,104.035,104.055,136900000.0
2008-05-27 18:45:00,104.06,104.06,104.04,104.055,146100000.0
2008-05-27 18:50:00,104.06,104.06,104.035,104.04,76400000.0
2008-05-27 18:55:00,104.04,104.1,104.035,104.065,107828000.0
2008-05-27 19:00:00,104.06,104.07,104.04,104.07,2540408009.0
2008-05-27 19:05:00,104.07,104.07,104.06,104.06,2908500002.0
2008-05-27 19:10:00,104.06,104.07,104.05,104.05,3222599997.0
2008-05-27 19:15:00,104.05,104.06,104.05,104.06,2581100002.0
2008-05-27 19:20:00,104.06,104.1,104.06,104.07,3253000011.0
2008-05-27 19:25:00,104.07,104.09,104.06,104.06,2196500000.0
2008-05-27 19:30:00,104.06,104.08,104.05,104.05,4846100009.0
2008-05-27 19:35:00,104.05,104.09,104.05,104.07,4219500003.0
2008-05-27 19:40:00,104.08,104.12,104.05,104.06,5385300005.0
2008-05-27 19:45:00,104.06,104.08,104.05,104.05,3785200001.0
2008-05-27 19:50:00,104.05,104.08,104.04,104.07,5206799984.0
2008-05-27 19:55:00,104.08,104.12,104.07,104.11,5060299997.0
2008-05-27 20:00:00,104.11,104.14,104.08,104.12,4432699992.0
2008-05-27 20:05:00,104.12,104.12,104.07,104.08,3546900008.0
2008-05-27 20:10:00,104.08,104.15,104.08,104.14,2418199991.0
2008-05-27 20:15:00,104.14,104.14,104.1,104.1,2354299994.0
2008-05-27 20:20:00,104.12,104.15,104.1,104.12,2211200004.0
2008-05-27 20:25:00,104.12,104.19,104.12,104.14,4065299986.0
2008-05-27 20:30:00,104.14,104.18,104.14,104.16,1879499996.0
2008-05-27 20:35:00,104.17,104.26,104.17,104.23,4857580805.0
2008-05-27 20:40:00,104.23,104.26,104.2,104.25,6388000012.0
2008-05-27 20:45:00,104.25,104.25,104.2,104.24,5409000012.0
2008-05-27 20:50:00,104.24,104.31,104.24,104.29,6271699987.0
2008-05-27 20:55:00,104.29,104.295,104.245,104.29,783800000.0
2008-05-27 21:00:00,104.29,104.31,104.225,104.275,399800000.0
2008-05-27 21:05:00,104.275,104.295,104.235,104.27,427900000.0
2008-05-27 21:10:00,104.275,104.295,104.23,104.235,241100000.0
2008-05-27 21:15:00,104.235,104.28,104.235,104.265,210700000.0
2008-05-27 21:20:00,104.265,104.27,104.24,104.245,139800000.0
2008-05-27 21:25:00,104.24,104.245,104.21,104.245,169900000.0
2008-05-27 21:30:00,104.245,104.285,104.24,104.285,138600000.0
2008-05-27 21:35:00,104.285,104.3,104.26,104.26,99500000.0
2008-05-27 21:40:00,104.255,104.255,104.205,104.255,249236000.0
2008-05-27 21:45:00,104.26,104.27,104.22,104.23,213900000.0
2008-05-27 21:50:00,104.23,104.25,104.23,104.24,183200000.0
2008-05-27 21:55:00,104.24,104.25,104.23,104.245,48400000.0
2008-05-27 22:00:00,104.245,104.28,104.225,104.28,460300000.0
2008-05-27 22:05:00,104.28,104.335,104.265,104.275,528500000.0
2008-05-27 22:10:00,104.275,104.315,104.27,104.27,257424000.0
2008-05-27 22:15:00,104.27,104.28,104.24,104.25,452231999.0
2008-05-27 22:20:00,104.26,104.275,104.25,104.265,132900000.0
2008-05-27 22:25:00,104.26,104.27,104.26,104.26,165400000.0
2008-05-27 22:30:00,104.26,104.27,104.255,104.265,210800000.0
2008-05-27 22:35:00,104.26,104.27,104.25,104.25,146300000.0
2008-05-27 22:40:00,104.25,104.26,104.25,104.25,179200000.0
2008-05-27 22:45:00,104.26,104.275,104.22,104.22,324600000.0
2008-05-27 22:50:00,104.22,104.23,104.21,104.23,356600000.0
2008-05-27 22:55:00,104.23,104.24,104.22,104.22,146100000.0
2008-05-27 23:00:00,104.23,104.26,104.22,104.25,312300000.0
2008-05-27 23:05:00,104.25,104.28,104.25,104.26,387100000.0
2008-05-27 23:10:00,104.26,104.27,104.235,104.25,772999998.0
2008-05-27 23:15:00,104.25,104.26,104.22,104.26,1135200001.0
2008-05-27 23:20:00,104.26,104.26,104.24,104.25,547700001.0
2008-05-27 23:25:00,104.25,104.28,104.24,104.28,470100001.0
2008-05-27 23:30:00,104.28,104.3,104.28,104.28,509699999.0
2008-05-27 23:35:00,104.28,104.31,104.28,104.3,887299998.0
2008-05-27 23:40:00,104.3,104.3,104.28,104.28,268100003.0
2008-05-27 23:45:00,104.28,104.29,104.27,104.27,948500011.0
2008-05-27 23:50:00,104.27,104.28,104.27,104.28,159100002.0
2008-05-27 23:55:00,104.28,104.28,104.23,104.25,1053299989.0
2008-05-28 00:00:00,104.25,104.27,104.24,104.25,1257399997.0
2008-05-28 00:05:00,104.24,104.25,104.2,104.23,1426400009.0
2008-05-28 00:10:00,104.23,104.24,104.22,104.23,735599997.0
2008-05-28 00:15:00,104.23,104.24,104.22,104.22,532400000.0
2008-05-28 00:20:00,104.22,104.22,104.19,104.2,1223000005.0
2008-05-28 00:25:00,104.2,104.24,104.18,104.2,2820700026.0
2008-05-28 00:30:00,104.2,104.25,104.18,104.24,2355800028.0
2008-05-28 00:35:00,104.24,104.24,104.18,104.2,1438999992.0
2008-05-28 00:40:00,104.2,104.22,104.19,104.22,1781200025.0
2008-05-28 00:45:00,104.22,104.22,104.2,104.21,438000018.0
2008-05-28 00:50:00,104.21,104.24,104.21,104.23,574000006.0
2008-05-28 00:55:00,104.23,104.23,104.19,104.2,625300008.0
2008-05-28 01:00:00,104.2,104.2,104.17,104.18,1350900021.0
2008-05-28 01:05:00,104.18,104.21,104.18,104.2,1137100014.0
2008-05-28 01:10:00,104.2,104.22,104.2,104.2,574200007.0
2008-05-28 01:15:00,104.2,104.2,104.15,104.17,3590600030.0
2008-05-28 01:20:00,104.18,104.22,104.18,104.21,469099998.0
2008-05-28 01:25:00,104.21,104.22,104.19,104.2,1709999984.0
2008-05-28 01:30:00,104.2,104.2,104.15,104.16,2083099998.0
2008-05-28 01:35:00,104.16,104.18,104.16,104.16,1270599997.0
2008-05-28 01:40:00,104.16,104.22,104.16,104.21,2065599985.0
2008-05-28 01:45:00,104.21,104.25,104.18,104.23,3551799990.0
2008-05-28 01:50:00,104.24,104.25,104.22,104.24,2489400011.0
2008-05-28 01:55:00,104.24,104.27,104.22,104.23,3795700002.0
2008-05-28 02:00:00,104.23,104.26,104.21,104.24,5793300000.0
2008-05-28 02:05:00,104.24,104.31,104.24,104.305,5223299999.0
2008-05-28 02:10:00,104.31,104.315,104.27,104.31,1356900004.0
2008-05-28 02:15:00,104.31,104.32,104.285,104.29,2940199996.0
2008-05-28 02:20:00,104.29,104.29,104.27,104.27,3220299998.0
2008-05-28 02:25:00,104.27,104.28,104.23,104.24,3057000006.0
2008-05-28 02:30:00,104.24,104.28,104.24,104.27,2219199994.0
2008-05-28 02:35:00,104.27,104.28,104.24,104.25,4565700000.0
2008-05-28 02:40:00,104.25,104.25,104.185,104.205,3638399998.0
2008-05-28 02:45:00,104.21,104.215,104.14,104.14,4352400015.0
2008-05-28 02:50:00,104.14,104.19,104.13,104.17,5176200003.0
2008-05-28 02:55:00,104.17,104.19,104.155,104.16,4266300014.0
2008-05-28 03:00:00,104.16,104.22,104.16,104.19,4421200023.0
2008-05-28 03:05:00,104.185,104.2,104.155,104.165,5140800018.0
2008-05-28 03:10:00,104.17,104.17,104.125,104.14,3608499997.0
2008-05-28 03:15:00,104.14,104.15,104.09,104.11,4989000006.0
2008-05-28 03:20:00,104.11,104.14,104.1,104.12,4640400016.0
2008-05-28 03:25:00,104.12,104.12,104.065,104.08,7049999994.0
2008-05-28 03:30:00,104.08,104.08,104.0,104.05,4808099991.0
2008-05-28 03:35:00,104.05,104.08,104.05,104.065,2958399996.0
2008-05-28 03:40:00,104.065,104.07,104.05,104.06,2266899993.0
2008-05-28 03:45:00,104.05,104.06,104.035,104.045,2420200005.0
2008-05-28 03:50:00,104.04,104.05,104.005,104.03,3072400015.0
2008-05-28 03:55:00,104.03,104.11,104.03,104.1,3982200023.0
2008-05-28 04:00:00,104.09,104.1,104.05,104.06,4231000007.0
2008-05-28 04:05:00,104.06,104.085,104.05,104.085,1993300009.0
2008-05-28 04:10:00,104.08,104.1,104.07,104.09,2763700003.0
2008-05-28 04:15:00,104.09,104.14,104.09,104.11,3809800025.0
2008-05-28 04:20:00,104.11,104.14,104.1,104.12,2075600008.0
2008-05-28 04:25:00,104.12,104.13,104.1,104.1,2040100005.0
2008-05-28 04:30:00,104.1,104.1,104.035,104.06,2868000011.0
2008-05-28 04:35:00,104.055,104.065,104.045,104.045,2700600008.0
2008-05-28 04:40:00,104.05,104.05,104.02,104.02,4490300001.0
2008-05-28 04:45:00,104.02,104.04,104.02,104.04,2185099998.0
2008-05-28 04:50:00,104.04,104.05,104.02,104.02,1762399988.0
2008-05-28 04:55:00,104.02,104.03,104.02,104.03,1038000006.0
2008-05-28 05:00:00,104.03,104.035,104.015,104.03,2300800008.0
2008-05-28 05:05:00,104.025,104.035,104.01,104.01,3915600028.0
2008-05-28 05:10:00,104.01,104.02,104.0,104.01,1759100000.0
2008-05-28 05:15:00,104.01,104.05,104.01,104.04,1213300001.0
2008-05-28 05:20:00,104.04,104.04,104.03,104.03,603200000.0
2008-05-28 05:25:00,104.03,104.03,104.0,104.01,2177800031.0
2008-05-28 05:30:00,104.01,104.05,104.01,104.03,1141300009.0
2008-05-28 05:35:00,104.03,104.05,104.01,104.04,2452500004.0
2008-05-28 05:40:00,104.04,104.05,104.02,104.02,3164800001.0
2008-05-28 05:45:00,104.02,104.05,104.02,104.03,5276900018.0
2008-05-28 05:50:00,104.03,104.05,104.03,104.04,2896100004.0
2008-05-28 05:55:00,104.04,104.06,104.04,104.05,1638199994.0
2008-05-28 06:00:00,104.05,104.06,104.035,104.05,1903300018.0
2008-05-28 06:05:00,104.05,104.05,104.005,104.04,3420800003.0
2008-05-28 06:10:00,104.035,104.05,104.02,104.035,4063500006.0
2008-05-28 06:15:00,104.04,104.04,104.03,104.03,1490100021.0
2008-05-28 06:20:00,104.03,104.04,104.03,104.03,1829400016.0
2008-05-28 06:25:00,104.03,104.04,104.0,104.04,4707900005.0
2008-05-28 06:30:00,104.03,104.04,104.01,104.03,3104099993.0
2008-05-28 06:35:00,104.03,104.03,104.01,104.01,2397400002.0
2008-05-28 06:40:00,104.01,104.03,104.0,104.02,2351100003.0
2008-05-28 06:45:00,104.01,104.02,103.92,103.93,6976360043.0
2008-05-28 06:50:00,103.93,103.96,103.89,103.91,7352400040.0
2008-05-28 06:55:00,103.91,103.97,103.9,103.93,6095300076.0
2008-05-28 07:00:00,103.94,103.94,103.9,103.92,5762700069.0
2008-05-28 07:05:00,103.92,103.93,103.89,103.92,3934800023.0
2008-05-28 07:10:00,103.92,103.96,103.92,103.95,1441700013.0
2008-05-28 07:15:00,103.95,103.99,103.95,103.955,3700700018.0
2008-05-28 07:20:00,103.95,103.95,103.92,103.93,2829200005.0
2008-05-28 07:25:00,103.93,103.96,103.92,103.94,2380600003.0
2008-05-28 07:30:00,103.94,103.97,103.935,103.95,2078000013.0
2008-05-28 07:35:00,103.95,104.0,103.95,103.98,4392900003.0
2008-05-28 07:40:00,103.98,103.98,103.92,103.93,7154700028.0
2008-05-28 07:45:00,103.93,103.95,103.92,103.945,3759500021.0
2008-05-28 07:50:00,103.95,104.02,103.945,104.0,3724900029.0
2008-05-28 07:55:00,104.0,104.02,103.96,103.97,4802700009.0
2008-05-28 08:00:00,103.97,104.015,103.935,103.96,7257299972.0
2008-05-28 08:05:00,103.96,104.01,103.96,103.96,5216800015.0
2008-05-28 08:10:00,103.96,103.97,103.935,103.965,3469499982.0
2008-05-28 08:15:00,103.96,103.97,103.93,103.97,332500000.0
2008-05-28 08:20:00,103.97,103.98,103.95,103.97,342800000.0
2008-05-28 08:25:00,103.97,103.97,103.93,103.94,445800000.0
2008-05-28 08:30:00,103.945,104.02,103.945,104.02,207700000.0
2008-05-28 08:35:00,104.02,104.07,104.01,104.05,271100000.0
2008-05-28 08:40:00,104.05,104.05,103.97,103.98,319000000.0
2008-05-28 08:45:00,103.98,104.04,103.96,104.01,284700000.0
2008-05-28 08:50:00,104.01,104.03,103.99,104.02,503200000.0
2008-05-28 08:55:00,104.02,104.05,104.005,104.03,330500000.0
2008-05-28 09:00:00,104.025,104.025,103.99,104.0,403560001.0
2008-05-28 09:05:00,104.0,104.0,103.945,103.97,609038450.0
2008-05-28 09:10:00,103.97,104.005,103.96,104.0,531500000.0
2008-05-28 09:15:00,104.005,104.02,103.935,103.94,928300000.0
2008-05-28 09:20:00,103.94,103.985,103.93,103.95,586600000.0
2008-05-28 09:25:00,103.945,103.96,103.93,103.96,562800000.0
2008-05-28 09:30:00,103.96,103.98,103.95,103.96,407400000.0
2008-05-28 09:35:00,103.96,103.965,103.93,103.95,601500000.0
2008-05-28 09:40:00,103.95,103.955,103.91,103.93,435000000.0
2008-05-28 09:45:00,103.93,103.95,103.91,103.915,493800000.0
2008-05-28 09:50:00,103.915,103.94,103.9,103.93,332500000.0
2008-05-28 09:55:00,103.935,103.965,103.92,103.94,407000000.0
2008-05-28 10:00:00,103.94,104.045,103.9,104.04,901500000.0
2008-05-28 10:05:00,104.035,104.115,104.01,104.1,1138700001.0
2008-05-28 10:10:00,104.095,104.17,104.08,104.17,798800000.0
2008-05-28 10:15:00,104.17,104.32,104.17,104.29,1633600001.0
2008-05-28 10:20:00,104.29,104.34,104.19,104.2,2142299999.0
2008-05-28 10:25:00,104.19,104.265,104.19,104.24,844000000.0
2008-05-28 10:30:00,104.24,104.32,104.235,104.27,762900000.0
2008-05-28 10:35:00,104.27,104.29,104.25,104.25,1115000000.0
2008-05-28 10:40:00,104.245,104.28,104.22,104.25,864400000.0
2008-05-28 10:45:00,104.25,104.26,104.22,104.22,1163900000.0
2008-05-28 10:50:00,104.22,104.28,104.205,104.27,1738399999.0
2008-05-28 10:55:00,104.26,104.28,104.23,104.27,1355500000.0
2008-05-28 11:00:00,104.27,104.32,104.25,104.31,2113600000.0
2008-05-28 11:05:00,104.31,104.36,104.27,104.35,2439400000.0
2008-05-28 11:10:00,104.35,104.47,104.34,104.465,3005000000.0
2008-05-28 11:15:00,104.465,104.56,104.46,104.5,3062500004.0
2008-05-28 11:20:00,104.5,104.52,104.47,104.51,1687100002.0
2008-05-28 11:25:00,104.51,104.62,104.47,104.61,2264100000.0
2008-05-28 11:30:00,104.61,104.79,104.61,104.74,3956399995.0
2008-05-28 11:35:00,104.74,104.74,104.675,104.69,1652200000.0
2008-05-28 11:40:00,104.7,104.75,104.68,104.69,1523300000.0
2008-05-28 11:45:00,104.69,104.72,104.675,104.69,1087600000.0
2008-05-28 11:50:00,104.69,104.7,104.66,104.66,911900000.0
2008-05-28 11:55:00,104.66,104.68,104.65,104.66,614600000.0
2008-05-28 12:00:00,104.66,104.68,104.64,104.65,908900000.0
2008-05-28 12:05:00,104.65,104.705,104.64,104.67,919700000.0
2008-05-28 12:10:00,104.675,104.69,104.63,104.64,742700000.0
2008-05-28 12:15:00,104.645,104.67,104.59,104.6,1026300000.0
2008-05-28 12:20:00,104.6,104.625,104.59,104.61,850500000.0
2008-05-28 12:25:00,104.61,104.615,104.57,104.57,898600000.0
2008-05-28 12:30:00,104.57,104.615,104.56,104.59,930600000.0
2008-05-28 12:35:00,104.59,104.62,104.58,104.59,778500000.0
2008-05-28 12:40:00,104.59,104.63,104.57,104.585,559100000.0
2008-05-28 12:45:00,104.59,104.62,104.56,104.6,1076000000.0
2008-05-28 12:50:00,104.6,104.68,104.6,104.66,999400000.0
2008-05-28 12:55:00,104.67,104.68,104.63,104.64,721200000.0
2008-05-28 13:00:00,104.64,104.74,104.64,104.705,1688200001.0
2008-05-28 13:05:00,104.71,104.77,104.71,104.725,1114900000.0
2008-05-28 13:10:00,104.725,104.77,104.7,104.76,860500000.0
2008-05-28 13:15:00,104.77,104.82,104.74,104.8,1826400000.0
2008-05-28 13:20:00,104.81,104.84,104.78,104.82,1991800003.0
2008-05-28 13:25:00,104.815,104.88,104.78,104.88,2076200002.0
2008-05-28 13:30:00,104.865,104.89,104.86,104.865,1049600001.0
2008-05-28 13:35:00,104.88,104.91,104.855,104.91,1884200005.0
2008-05-28 13:40:00,104.91,104.91,104.81,104.85,1172800000.0
2008-05-28 13:45:00,104.85,104.89,104.85,104.89,947300000.0
2008-05-28 13:50:00,104.88,104.89,104.83,104.84,1038360000.0
2008-05-28 13:55:00,104.84,104.86,104.79,104.82,1265824000.0
2008-05-28 14:00:00,104.82,104.825,104.76,104.77,1002220001.0
2008-05-28 14:05:00,104.77,104.79,104.76,104.77,740232000.0
2008-05-28 14:10:00,104.76,104.79,104.75,104.785,862972000.0
2008-05-28 14:15:00,104.78,104.92,104.78,104.89,1887684000.0
2008-05-28 14:20:00,104.89,104.9,104.855,104.86,2242668000.0
2008-05-28 14:25:00,104.86,104.86,104.79,104.79,1726420003.0
2008-05-28 14:30:00,104.82,105.31,104.82,105.275,3777099995.0
2008-05-28 14:35:00,105.275,105.3,105.135,105.17,8122400026.0
2008-05-28 14:40:00,105.18,105.22,105.1,105.13,8214100008.0
2008-05-28 14:45:00,105.14,105.16,105.09,105.13,6300999993.0
2008-05-28 14:50:00,105.13,105.14,105.08,105.08,1733000002.0
2008-05-28 14:55:00,105.08,105.16,105.08,105.1,1908399999.0
2008-05-28 15:00:00,105.1,105.11,105.01,105.04,2353100007.0
2008-05-28 15:05:00,105.04,105.1,105.04,105.04,1643499999.0
2008-05-28 15:10:00,105.04,105.05,105.005,105.02,1411000004.0
2008-05-28 15:15:00,105.02,105.03,104.995,105.0,1451400009.0
2008-05-28 15:20:00,105.0,105.02,104.96,105.0,1803200000.0
2008-05-28 15:25:00,105.01,105.01,104.895,104.91,2418400004.0
2008-05-28 15:30:00,104.91,104.95,104.895,104.91,3018000001.0
2008-05-28 15:35:00,104.91,104.92,104.855,104.91,1994000004.0
2008-05-28 15:40:00,104.91,104.92,104.81,104.84,2282400000.0
2008-05-28 15:45:00,104.84,104.875,104.81,104.83,1209900001.0
2008-05-28 15:50:00,104.83,104.85,104.785,104.8,2606699999.0
2008-05-28 15:55:00,104.8,104.89,104.8,104.88,2187299996.0
2008-05-28 16:00:00,104.87,104.88,104.785,104.79,1936200004.0
2008-05-28 16:05:00,104.8,104.81,104.73,104.76,2076899992.0
2008-05-28 16:10:00,104.76,104.79,104.7,104.73,2328499997.0
2008-05-28 16:15:00,104.73,104.73,104.53,104.55,1934000002.0
2008-05-28 16:20:00,104.55,104.575,104.45,104.55,2873800002.0
2008-05-28 16:25:00,104.55,104.58,104.52,104.55,4250199991.0
2008-05-28 16:30:00,104.55,104.61,104.54,104.6,1354099996.0
2008-05-28 16:35:00,104.6,104.67,104.585,104.64,1749100003.0
2008-05-28 16:40:00,104.64,104.72,104.64,104.7,2176700002.0
2008-05-28 16:45:00,104.7,104.73,104.675,104.69,1714700000.0
2008-05-28 16:50:00,104.69,104.73,104.665,104.68,1532500000.0
2008-05-28 16:55:00,104.68,104.78,104.68,104.75,1657862499.0
2008-05-28 17:00:00,104.75,104.78,104.74,104.75,3016800004.0
2008-05-28 17:05:00,104.75,104.82,104.72,104.81,2731599995.0
2008-05-28 17:10:00,104.81,104.85,104.66,104.66,1736300001.0
2008-05-28 17:15:00,104.67,104.68,104.61,104.64,2950300000.0
2008-05-28 17:20:00,104.64,104.71,104.62,104.62,1877100002.0
2008-05-28 17:25:00,104.62,104.65,104.61,104.64,2869999998.0
2008-05-28 17:30:00,104.64,104.71,104.63,104.68,3322199998.0
2008-05-28 17:35:00,104.67,104.72,104.64,104.64,2589700004.0
2008-05-28 17:40:00,104.64,104.71,104.64,104.675,2474700000.0
2008-05-28 17:45:00,104.675,104.71,104.675,104.7,1341700000.0
2008-05-28 17:50:00,104.7,104.72,104.69,104.7,1640300000.0
2008-05-28 17:55:00,104.7,104.73,104.685,104.695,1553500003.0
2008-05-28 18:00:00,104.695,104.695,104.61,104.63,1724500001.0
2008-05-28 18:05:00,104.63,104.69,104.6,104.61,2623100003.0
2008-05-28 18:10:00,104.61,104.61,104.53,104.59,1913499997.0
2008-05-28 18:15:00,104.59,104.67,104.58,104.62,1510800003.0
2008-05-28 18:20:00,104.615,104.65,104.61,104.65,1710299999.0
2008-05-28 18:25:00,104.65,104.68,104.65,104.67,1146100000.0
2008-05-28 18:30:00,104.67,104.67,104.61,104.64,1354800000.0
2008-05-28 18:35:00,104.64,104.65,104.6,104.64,978500000.0
2008-05-28 18:40:00,104.64,104.64,104.6,104.63,942199998.0
2008-05-28 18:45:00,104.63,104.64,104.59,104.59,1006600000.0
2008-05-28 18:50:00,104.59,104.59,104.57,104.58,357299999.0
2008-05-28 18:55:00,104.58,104.58,104.55,104.57,364100000.0
2008-05-28 19:00:00,104.57,104.595,104.57,104.59,711700220.0
2008-05-28 19:05:00,104.59,104.69,104.58,104.68,1301500001.0
2008-05-28 19:10:00,104.68,104.73,104.67,104.71,990300000.0
2008-05-28 19:15:00,104.71,104.8,104.7,104.76,1856299996.0
2008-05-28 19:20:00,104.76,104.76,104.695,104.71,880300001.0
2008-05-28 19:25:00,104.71,104.78,104.71,104.77,391100000.0
2008-05-28 19:30:00,104.77,104.78,104.7,104.7,1664200001.0
2008-05-28 19:35:00,104.7,104.71,104.67,104.68,1567300006.0
2008-05-28 19:40:00,104.68,104.685,104.62,104.64,1647899998.0
2008-05-28 19:45:00,104.64,104.65,104.61,104.65,992499998.0
2008-05-28 19:50:00,104.65,104.66,104.57,104.64,1234100001.0
2008-05-28 19:55:00,104.64,104.68,104.62,104.67,1203800000.0
2008-05-28 20:00:00,104.67,104.7,104.63,104.68,1011500000.0
2008-05-28 20:05:00,104.68,104.72,104.67,104.7,1026700000.0
2008-05-28 20:10:00,104.7,104.75,104.69,104.69,1663700001.0
2008-05-28 20:15:00,104.69,104.72,104.65,104.66,618500000.0
2008-05-28 20:20:00,104.66,104.67,104.56,104.58,1147099999.0
2008-05-28 20:25:00,104.58,104.62,104.58,104.62,410200000.0
2008-05-28 20:30:00,104.61,104.62,104.59,104.61,433600000.0
2008-05-28 20:35:00,104.61,104.67,104.61,104.64,1373700000.0
2008-05-28 20:40:00,104.64,104.66,104.6,104.66,754199999.0
2008-05-28 20:45:00,104.66,104.66,104.62,104.64,1001000001.0
2008-05-28 20:50:00,104.64,104.66,104.63,104.66,1200400000.0
2008-05-28 20:55:00,104.66,104.69,104.65,104.67,747300000.0
2008-05-28 21:00:00,104.67,104.71,104.66,104.69,1253000000.0
2008-05-28 21:05:00,104.69,104.7,104.66,104.66,764500000.0
2008-05-28 21:10:00,104.66,104.66,104.615,104.62,275600000.0
2008-05-28 21:15:00,104.62,104.66,104.6,104.66,581600000.0
2008-05-28 21:20:00,104.66,104.66,104.61,104.64,1360300000.0
2008-05-28 21:25:00,104.64,104.71,104.64,104.68,1355499999.0
2008-05-28 21:30:00,104.68,104.71,104.67,104.71,340300000.0
2008-05-28 21:35:00,104.71,104.71,104.65,104.65,414600002.0
2008-05-28 21:40:00,104.65,104.66,104.62,104.62,1014200000.0
2008-05-28 21:45:00,104.62,104.7,104.62,104.67,1268300004.0
2008-05-28 21:50:00,104.67,104.71,104.67,104.7,916299996.0
2008-05-28 21:55:00,104.7,104.73,104.69,104.72,712000000.0
2008-05-28 22:00:00,104.72,104.73,104.68,104.69,346200000.0
2008-05-28 22:05:00,104.69,104.69,104.66,104.67,275910000.0
2008-05-28 22:10:00,104.67,104.71,104.67,104.69,347440000.0
2008-05-28 22:15:00,104.69,104.69,104.68,104.685,25640000.0
2008-05-28 22:20:00,104.685,104.71,104.68,104.7,128310000.0
2008-05-28 22:25:00,104.7,104.72,104.7,104.7,171910000.0
2008-05-28 22:30:00,104.7,104.71,104.68,104.7,83700000.0
2008-05-28 22:35:00,104.7,104.7,104.68,104.69,52800000.0
2008-05-28 22:40:00,104.69,104.75,104.68,104.745,334300000.0
2008-05-28 22:45:00,104.75,104.75,104.71,104.72,257900000.0
2008-05-28 22:50:00,104.71,104.71,104.695,104.7,272600000.0
2008-05-28 22:55:00,104.7,104.71,104.68,104.69,185100000.0
2008-05-28 23:00:00,104.69,104.69,104.67,104.67,118300000.0
2008-05-28 23:05:00,104.68,104.69,104.67,104.67,171200001.0
2008-05-28 23:10:00,104.67,104.67,104.67,104.67,44100000.0
2008-05-28 23:15:00,104.67,104.675,104.61,104.61,99800000.0
2008-05-28 23:20:00,104.62,104.64,104.6,104.635,100000000.0
2008-05-28 23:25:00,104.635,104.65,104.61,104.65,180700001.0
2008-05-28 23:30:00,104.65,104.7,104.64,104.7,279600000.0
2008-05-28 23:35:00,104.7,104.71,104.69,104.69,67200000.0
2008-05-28 23:40:00,104.68,104.69,104.67,104.69,75700000.0
2008-05-28 23:45:00,104.66,104.69,104.64,104.68,255999999.0
2008-05-28 23:50:00,104.69,104.69,104.67,104.68,29100000.0
2008-05-28 23:55:00,104.69,104.69,104.67,104.69,46300000.0
2008-05-29 00:00:00,104.69,104.69,104.61,104.62,288200000.0
2008-05-29 00:05:00,104.62,104.65,104.62,104.64,81400000.0
2008-05-29 00:10:00,104.645,104.65,104.64,104.64,59000000.0
2008-05-29 00:15:00,104.64,104.65,104.62,104.65,116600000.0
2008-05-29 00:20:00,104.66,104.67,104.65,104.65,183600000.0
2008-05-29 00:25:00,104.66,104.72,104.66,104.715,618700002.0
2008-05-29 00:30:00,104.71,104.715,104.67,104.68,372700000.0
2008-05-29 00:35:00,104.68,104.68,104.66,104.66,169600001.0
2008-05-29 00:40:00,104.67,104.67,104.65,104.66,68400000.0
2008-05-29 00:45:00,104.66,104.675,104.65,104.66,201500000.0
2008-05-29 00:50:00,104.66,104.675,104.66,104.67,97300000.0
2008-05-29 00:55:00,104.67,104.685,104.66,104.67,82300000.0
2008-05-29 01:00:00,104.67,104.73,104.66,104.71,318850000.0
2008-05-29 01:05:00,104.71,104.725,104.69,104.69,218000000.0
2008-05-29 01:10:00,104.69,104.71,104.67,104.68,259799999.0
2008-05-29 01:15:00,104.68,104.695,104.68,104.69,217800000.0
2008-05-29 01:20:00,104.69,104.69,104.68,104.68,141600000.0
2008-05-29 01:25:00,104.675,104.695,104.675,104.68,62800000.0
2008-05-29 01:30:00,104.68,104.71,104.68,104.69,152099999.0
2008-05-29 01:35:00,104.69,104.69,104.67,104.68,136899999.0
2008-05-29 01:40:00,104.68,104.68,104.675,104.68,45200000.0
2008-05-29 01:45:00,104.68,104.68,104.635,104.635,114700000.0
2008-05-29 01:50:00,104.635,104.64,104.61,104.61,388800001.0
2008-05-29 01:55:00,104.61,104.64,104.61,104.64,385100000.0
2008-05-29 02:00:00,104.64,104.72,104.64,104.71,1108000000.0
2008-05-29 02:05:00,104.7,104.705,104.68,104.705,358200002.0
2008-05-29 02:10:00,104.705,104.73,104.685,104.705,456099999.0
2008-05-29 02:15:00,104.705,104.71,104.695,104.7,413400000.0
2008-05-29 02:20:00,104.705,104.72,104.695,104.71,310500001.0
2008-05-29 02:25:00,104.71,104.72,104.675,104.68,593700001.0
2008-05-29 02:30:00,104.68,104.73,104.675,104.72,611000001.0
2008-05-29 02:35:00,104.715,104.76,104.71,104.755,383800002.0
2008-05-29 02:40:00,104.755,104.77,104.74,104.745,676100001.0
2008-05-29 02:45:00,104.74,104.745,104.69,104.735,1242600000.0
2008-05-29 02:50:00,104.73,104.77,104.73,104.77,470700000.0
2008-05-29 02:55:00,104.77,104.84,104.76,104.84,746000000.0
2008-05-29 03:00:00,104.845,104.87,104.815,104.84,1160600003.0
2008-05-29 03:05:00,104.84,104.86,104.79,104.82,886000000.0
2008-05-29 03:10:00,104.82,104.85,104.81,104.845,590400000.0
2008-05-29 03:15:00,104.845,104.845,104.79,104.815,795700000.0
2008-05-29 03:20:00,104.815,104.82,104.79,104.8,478800001.0
2008-05-29 03:25:00,104.8,104.81,104.755,104.755,482499999.0
2008-05-29 03:30:00,104.755,104.81,104.74,104.8,627600001.0
2008-05-29 03:35:00,104.8,104.805,104.75,104.77,762700002.0
2008-05-29 03:40:00,104.77,104.78,104.75,104.78,488700000.0
2008-05-29 03:45:00,104.78,104.8,104.77,104.77,513700001.0
2008-05-29 03:50:00,104.775,104.82,104.77,104.82,552100000.0
2008-05-29 03:55:00,104.82,104.89,104.8,104.86,1321184998.0
2008-05-29 04:00:00,104.87,104.87,104.84,104.84,263900000.0
2008-05-29 04:05:00,104.84,104.855,104.83,104.83,560200002.0
2008-05-29 04:10:00,104.83,104.845,104.83,104.845,378000000.0
2008-05-29 04:15:00,104.845,104.88,104.845,104.88,630200001.0
2008-05-29 04:20:00,104.885,104.915,104.87,104.905,905500001.0
2008-05-29 04:25:00,104.905,104.91,104.895,104.905,440300000.0
2008-05-29 04:30:00,104.905,104.905,104.875,104.88,165800000.0
2008-05-29 04:35:00,104.875,104.905,104.865,104.885,489899999.0
2008-05-29 04:40:00,104.885,104.885,104.87,104.875,206700001.0
2008-05-29 04:45:00,104.88,104.88,104.865,104.87,171800000.0
2008-05-29 04:50:00,104.87,104.89,104.865,104.89,147299999.0
2008-05-29 04:55:00,104.885,104.89,104.865,104.87,407099999.0
2008-05-29 05:00:00,104.87,104.89,104.84,104.84,551500001.0
2008-05-29 05:05:00,104.85,104.85,104.84,104.845,119900000.0
2008-05-29 05:10:00,104.85,104.855,104.85,104.85,55400000.0
2008-05-29 05:15:00,104.85,104.85,104.8,104.85,672200003.0
2008-05-29 05:20:00,104.85,104.87,104.83,104.84,526600001.0
2008-05-29 05:25:00,104.84,104.855,104.84,104.855,251299999.0
2008-05-29 05:30:00,104.85,104.855,104.815,104.83,880500003.0
2008-05-29 05:35:00,104.815,104.83,104.8,104.81,483700001.0
2008-05-29 05:40:00,104.81,104.84,104.805,104.83,359000001.0
2008-05-29 05:45:00,104.825,104.84,104.82,104.835,452199998.0
2008-05-29 05:50:00,104.84,104.89,104.835,104.845,800200001.0
2008-05-29 05:55:00,104.85,104.86,104.84,104.86,528199998.0
2008-05-29 06:00:00,104.86,104.87,104.85,104.87,417800000.0
2008-05-29 06:05:00,104.87,104.92,104.865,104.9,650800000.0
2008-05-29 06:10:00,104.91,104.94,104.89,104.915,996400000.0
2008-05-29 06:15:00,104.915,104.92,104.89,104.89,471400000.0
2008-05-29 06:20:00,104.89,104.9,104.865,104.87,679999997.0
2008-05-29 06:25:00,104.87,104.88,104.865,104.865,288400000.0
2008-05-29 06:30:00,104.865,104.865,104.845,104.855,317400000.0
2008-05-29 06:35:00,104.855,104.905,104.855,104.9,398000000.0
2008-05-29 06:40:00,104.9,104.9,104.87,104.88,572800000.0
2008-05-29 06:45:00,104.88,104.89,104.87,104.88,265800000.0
2008-05-29 06:50:00,104.875,104.88,104.845,104.86,567699997.0
2008-05-29 06:55:00,104.86,104.87,104.855,104.86,510500000.0
2008-05-29 07:00:00,104.865,104.865,104.835,104.84,368300000.0
2008-05-29 07:05:00,104.84,104.86,104.84,104.85,209500000.0
2008-05-29 07:10:00,104.85,104.86,104.845,104.845,121600000.0
2008-05-29 07:15:00,104.845,104.855,104.84,104.845,264400000.0
2008-05-29 07:20:00,104.85,104.86,104.845,104.86,188500000.0
2008-05-29 07:25:00,104.86,104.89,104.855,104.88,570200000.0
2008-05-29 07:30:00,104.89,104.92,104.865,104.92,1843200002.0
2008-05-29 07:35:00,104.92,104.92,104.85,104.885,1068699999.0
2008-05-29 07:40:00,104.885,104.935,104.885,104.935,1275200001.0
2008-05-29 07:45:00,104.935,104.98,104.91,104.98,1225599999.0
2008-05-29 07:50:00,104.975,105.02,104.96,104.995,1111400000.0
2008-05-29 07:55:00,104.995,105.03,104.995,105.0,711900000.0
2008-05-29 08:00:00,105.0,105.02,104.955,104.98,1171999999.0
2008-05-29 08:05:00,104.98,105.04,104.975,105.02,1869599998.0
2008-05-29 08:10:00,105.02,105.06,104.96,104.975,1274800002.0
2008-05-29 08:15:00,104.98,105.03,104.975,105.03,1460800002.0
2008-05-29 08:20:00,105.03,105.09,105.01,105.06,1791699996.0
2008-05-29 08:25:00,105.06,105.08,104.99,105.04,1666848346.0
2008-05-29 08:30:00,105.04,105.05,105.01,105.02,1491999999.0
2008-05-29 08:35:00,105.02,105.05,105.0,105.04,953400000.0
2008-05-29 08:40:00,105.04,105.04,104.995,105.04,711199999.0
2008-05-29 08:45:00,105.04,105.11,105.03,105.08,921599998.0
2008-05-29 08:50:00,105.08,105.19,105.07,105.17,1128900001.0
2008-05-29 08:55:00,105.17,105.19,105.14,105.16,938100000.0
2008-05-29 09:00:00,105.16,105.16,105.045,105.09,970200003.0
2008-05-29 09:05:00,105.09,105.09,105.045,105.045,703099999.0
2008-05-29 09:10:00,105.045,105.13,105.03,105.07,1321599995.0
2008-05-29 09:15:00,105.07,105.09,105.04,105.06,1189699995.0
2008-05-29 09:20:00,105.06,105.11,105.05,105.1,1126900000.0
2008-05-29 09:25:00,105.1,105.1,105.01,105.01,1404500001.0
2008-05-29 09:30:00,105.01,105.03,104.985,104.99,1449600001.0
2008-05-29 09:35:00,104.99,104.995,104.93,104.96,722899998.0
2008-05-29 09:40:00,104.96,105.0,104.91,104.94,1009300000.0
2008-05-29 09:45:00,104.94,105.0,104.93,104.985,225400000.0
2008-05-29 09:50:00,104.99,105.0,104.96,104.995,266700000.0
2008-05-29 09:55:00,105.0,105.025,104.97,104.99,258700000.0
2008-05-29 10:00:00,104.985,105.11,104.96,105.11,314700000.0
2008-05-29 10:05:00,105.105,105.16,105.1,105.14,342200000.0
2008-05-29 10:10:00,105.14,105.175,105.1,105.16,317700000.0
2008-05-29 10:15:00,105.16,105.22,105.15,105.19,430500000.0
2008-05-29 10:20:00,105.19,105.195,105.06,105.095,391000000.0
2008-05-29 10:25:00,105.095,105.25,105.08,105.22,377600000.0
2008-05-29 10:30:00,105.22,105.29,105.19,105.24,614899999.0
2008-05-29 10:35:00,105.25,105.26,105.21,105.21,159900000.0
2008-05-29 10:40:00,105.21,105.255,105.2,105.255,164000000.0
2008-05-29 10:45:00,105.26,105.26,105.15,105.23,337400000.0
2008-05-29 10:50:00,105.22,105.25,105.2,105.23,195900000.0
2008-05-29 10:55:00,105.23,105.265,105.22,105.23,158700000.0
2008-05-29 11:00:00,105.225,105.27,105.225,105.245,148100000.0
2008-05-29 11:05:00,105.24,105.26,105.19,105.195,250700000.0
2008-05-29 11:10:00,105.19,105.26,105.19,105.245,185500000.0
2008-05-29 11:15:00,105.25,105.26,105.19,105.23,164700000.0
2008-05-29 11:20:00,105.23,105.25,105.19,105.19,247200000.0
2008-05-29 11:25:00,105.19,105.24,105.19,105.22,129300000.0
2008-05-29 11:30:00,105.21,105.215,105.17,105.19,192900000.0
2008-05-29 11:35:00,105.2,105.2,105.15,105.15,284000000.0
2008-05-29 11:40:00,105.15,105.185,105.13,105.165,182400000.0
2008-05-29 11:45:00,105.165,105.19,105.13,105.14,177200000.0
2008-05-29 11:50:00,105.14,105.155,105.1,105.14,178800000.0
2008-05-29 11:55:00,105.14,105.14,105.05,105.05,119500000.0
2008-05-29 12:00:00,105.05,105.08,105.03,105.06,232000000.0
2008-05-29 12:05:00,105.06,105.08,105.04,105.075,126400000.0
2008-05-29 12:10:00,105.08,105.09,105.05,105.08,113800000.0
2008-05-29 12:15:00,105.08,105.12,105.05,105.09,236000000.0
2008-05-29 12:20:00,105.09,105.15,105.09,105.12,250600000.0
2008-05-29 12:25:00,105.12,105.15,105.08,105.09,125800000.0
2008-05-29 12:30:00,105.09,105.12,105.09,105.1,147000000.0
2008-05-29 12:35:00,105.1,105.14,105.095,105.11,128700000.0
2008-05-29 12:40:00,105.11,105.12,105.1,105.12,119900000.0
2008-05-29 12:45:00,105.12,105.12,105.1,105.12,103200000.0
2008-05-29 12:50:00,105.115,105.145,105.1,105.1,118200000.0
2008-05-29 12:55:00,105.1,105.13,105.09,105.11,112100000.0
2008-05-29 13:00:00,105.11,105.17,105.105,105.17,160100000.0
2008-05-29 13:05:00,105.17,105.19,105.12,105.13,201200000.0
2008-05-29 13:10:00,105.13,105.2,105.12,105.15,156800000.0
2008-05-29 13:15:00,105.15,105.19,105.13,105.165,116100000.0
2008-05-29 13:20:00,105.165,105.165,105.12,105.12,105000000.0
2008-05-29 13:25:00,105.12,105.13,105.12,105.12,55600000.0
2008-05-29 13:30:00,105.12,105.175,105.12,105.13,167600000.0
2008-05-29 13:35:00,105.13,105.18,105.13,105.16,146700000.0
2008-05-29 13:40:00,105.16,105.24,105.16,105.24,259300000.0
2008-05-29 13:45:00,105.235,105.33,105.23,105.325,343100000.0
2008-05-29 13:50:00,105.33,105.34,105.27,105.29,322000000.0
2008-05-29 13:55:00,105.3,105.38,105.3,105.38,365900000.0
2008-05-29 14:00:00,105.375,105.375,105.29,105.3,354500000.0
2008-05-29 14:05:00,105.3,105.31,105.28,105.29,355200000.0
2008-05-29 14:10:00,105.29,105.305,105.25,105.3,263300000.0
2008-05-29 14:15:00,105.295,105.31,105.16,105.19,502400000.0
2008-05-29 14:20:00,105.19,105.235,105.18,105.21,225800000.0
2008-05-29 14:25:00,105.21,105.255,105.18,105.245,344900000.0
2008-05-29 14:30:00,105.245,105.31,105.08,105.13,811999994.0
2008-05-29 14:35:00,105.13,105.14,105.02,105.085,390800000.0
2008-05-29 14:40:00,105.085,105.12,105.02,105.04,441999999.0
2008-05-29 14:45:00,105.035,105.13,105.03,105.115,343399999.0
2008-05-29 14:50:00,105.115,105.21,105.08,105.205,390300000.0
2008-05-29 14:55:00,105.2,105.27,105.17,105.23,373400000.0
2008-05-29 15:00:00,105.225,105.3,105.17,105.2,448800000.0
2008-05-29 15:05:00,105.205,105.22,105.125,105.14,269300000.0
2008-05-29 15:10:00,105.135,105.24,105.1,105.19,178600000.0
2008-05-29 15:15:00,105.195,105.21,105.16,105.17,101800000.0
2008-05-29 15:20:00,105.16,105.175,105.13,105.17,97700000.0
2008-05-29 15:25:00,105.17,105.22,105.13,105.15,139400000.0
2008-05-29 15:30:00,105.155,105.19,105.11,105.12,231600000.0
2008-05-29 15:35:00,105.11,105.185,105.09,105.175,166800000.0
2008-05-29 15:40:00,105.17,105.22,105.17,105.2,129900000.0
2008-05-29 15:45:00,105.205,105.27,105.185,105.255,125300000.0
2008-05-29 15:50:00,105.25,105.285,105.22,105.275,138700000.0
2008-05-29 15:55:00,105.28,105.32,105.25,105.28,150700000.0
2008-05-29 16:00:00,105.28,105.32,105.22,105.25,362100002.0
2008-05-29 16:05:00,105.25,105.275,105.225,105.26,203200000.0
2008-05-29 16:10:00,105.26,105.28,105.22,105.26,167200000.0
2008-05-29 16:15:00,105.26,105.375,105.23,105.36,266900000.0
2008-05-29 16:20:00,105.355,105.365,105.31,105.34,572100002.0
2008-05-29 16:25:00,105.345,105.375,105.3,105.31,445704003.0
2008-05-29 16:30:00,105.31,105.35,105.165,105.34,1067299997.0
2008-05-29 16:35:00,105.34,105.41,105.32,105.35,699900001.0
2008-05-29 16:40:00,105.35,105.39,105.31,105.345,415500000.0
2008-05-29 16:45:00,105.35,105.44,105.345,105.42,471700000.0
2008-05-29 16:50:00,105.42,105.46,105.39,105.43,937500001.0
2008-05-29 16:55:00,105.43,105.46,105.37,105.4,1868100002.0
2008-05-29 17:00:00,105.4,105.42,105.34,105.39,1924250000.0
2008-05-29 17:05:00,105.39,105.41,105.345,105.41,2678700002.0
2008-05-29 17:10:00,105.41,105.44,105.385,105.43,931969568.0
2008-05-29 17:15:00,105.44,105.45,105.42,105.42,1109099999.0
2008-05-29 17:20:00,105.42,105.43,105.4,105.43,567000000.0
2008-05-29 17:25:00,105.43,105.46,105.42,105.46,1508499998.0
2008-05-29 17:30:00,105.46,105.48,105.44,105.45,931799999.0
2008-05-29 17:35:00,105.45,105.48,105.43,105.44,945400000.0
2008-05-29 17:40:00,105.44,105.46,105.43,105.44,845900000.0
2008-05-29 17:45:00,105.44,105.505,105.42,105.49,893799999.0
2008-05-29 17:50:00,105.485,105.51,105.45,105.49,1665799999.0
2008-05-29 17:55:00,105.49,105.53,105.455,105.52,937000000.0
2008-05-29 18:00:00,105.52,105.52,105.46,105.46,454800000.0
2008-05-29 18:05:00,105.465,105.52,105.46,105.505,346300000.0
2008-05-29 18:10:00,105.505,105.58,105.505,105.57,727500000.0
2008-05-29 18:15:00,105.57,105.585,105.56,105.58,347700000.0
2008-05-29 18:20:00,105.58,105.58,105.55,105.57,422900000.0
2008-05-29 18:25:00,105.57,105.58,105.56,105.57,508400000.0
2008-05-29 18:30:00,105.57,105.61,105.56,105.59,608600000.0
2008-05-29 18:35:00,105.59,105.63,105.585,105.62,550500000.0
2008-05-29 18:40:00,105.62,105.67,105.61,105.62,581700000.0
2008-05-29 18:45:00,105.63,105.63,105.58,105.62,483100000.0
2008-05-29 18:50:00,105.62,105.64,105.605,105.62,399000000.0
2008-05-29 18:55:00,105.62,105.63,105.59,105.63,353800000.0
2008-05-29 19:00:00,105.64,105.82,105.64,105.82,1035900000.0
2008-05-29 19:05:00,105.82,105.87,105.805,105.81,989435447.0
2008-05-29 19:10:00,105.81,105.83,105.765,105.81,732200000.0
2008-05-29 19:15:00,105.81,105.82,105.745,105.78,758000000.0
2008-05-29 19:20:00,105.78,105.85,105.75,105.815,692300000.0
2008-05-29 19:25:00,105.82,105.83,105.75,105.75,550500000.0
2008-05-29 19:30:00,105.75,105.81,105.75,105.78,605100000.0
2008-05-29 19:35:00,105.78,105.79,105.76,105.77,399700000.0
2008-05-29 19:40:00,105.77,105.77,105.72,105.72,574800000.0
2008-05-29 19:45:00,105.72,105.78,105.71,105.72,595100000.0
2008-05-29 19:50:00,105.72,105.745,105.7,105.715,442700000.0
2008-05-29 19:55:00,105.715,105.77,105.71,105.72,529440000.0
2008-05-29 20:00:00,105.72,105.75,105.715,105.715,504100000.0
2008-05-29 20:05:00,105.715,105.72,105.66,105.67,687800000.0
2008-05-29 20:10:00,105.67,105.69,105.64,105.69,641700000.0
2008-05-29 20:15:00,105.685,105.76,105.685,105.75,877000000.0
2008-05-29 20:20:00,105.75,105.78,105.73,105.76,584977000.0
2008-05-29 20:25:00,105.76,105.76,105.7,105.7,437600000.0
2008-05-29 20:30:00,105.7,105.72,105.675,105.72,238900000.0
2008-05-29 20:35:00,105.72,105.72,105.635,105.645,532500000.0
2008-05-29 20:40:00,105.645,105.65,105.595,105.605,428900000.0
2008-05-29 20:45:00,105.6,105.61,105.56,105.575,649400000.0
2008-05-29 20:50:00,105.57,105.63,105.57,105.58,1080700001.0
2008-05-29 20:55:00,105.59,105.59,105.505,105.54,897300000.0
2008-05-29 21:00:00,105.54,105.56,105.48,105.49,605000000.0
2008-05-29 21:05:00,105.49,105.56,105.49,105.56,237600000.0
2008-05-29 21:10:00,105.56,105.585,105.54,105.545,353000000.0
2008-05-29 21:15:00,105.545,105.56,105.48,105.52,590400000.0
2008-05-29 21:20:00,105.52,105.54,105.48,105.52,303300000.0
2008-05-29 21:25:00,105.52,105.54,105.49,105.51,297699999.0
2008-05-29 21:30:00,105.51,105.54,105.51,105.535,251500000.0
2008-05-29 21:35:00,105.535,105.54,105.52,105.535,207700000.0
2008-05-29 21:40:00,105.535,105.555,105.505,105.52,222600000.0
2008-05-29 21:45:00,105.52,105.56,105.515,105.545,210500000.0
2008-05-29 21:50:00,105.545,105.56,105.51,105.53,230100000.0
2008-05-29 21:55:00,105.53,105.58,105.53,105.58,360521999.0
2008-05-29 22:00:00,105.58,105.605,105.56,105.595,180200000.0
2008-05-29 22:05:00,105.595,105.61,105.58,105.59,95200000.0
2008-05-29 22:10:00,105.59,105.61,105.585,105.59,101900000.0
2008-05-29 22:15:00,105.59,105.615,105.58,105.59,125999999.0
2008-05-29 22:20:00,105.585,105.59,105.575,105.58,29600000.0
2008-05-29 22:25:00,105.575,105.58,105.56,105.57,62200000.0
2008-05-29 22:30:00,105.57,105.585,105.52,105.52,132300000.0
2008-05-29 22:35:00,105.515,105.53,105.49,105.52,216400000.0
2008-05-29 22:40:00,105.53,105.565,105.515,105.53,63300000.0
2008-05-29 22:45:00,105.525,105.53,105.5,105.51,302400000.0
2008-05-29 22:50:00,105.52,105.54,105.51,105.525,221599998.0
2008-05-29 22:55:00,105.525,105.53,105.49,105.5,159600000.0
2008-05-29 23:00:00,105.48,105.5,105.47,105.48,36100000.0
2008-05-29 23:05:00,105.48,105.48,105.46,105.47,89900000.0
2008-05-29 23:10:00,105.47,105.5,105.47,105.48,118100000.0
2008-05-29 23:15:00,105.48,105.53,105.47,105.525,188300000.0
2008-05-29 23:20:00,105.53,105.54,105.52,105.535,159400000.0
2008-05-29 23:25:00,105.53,105.55,105.53,105.545,34400000.0
2008-05-29 23:30:00,105.55,105.565,105.54,105.56,62800000.0
2008-05-29 23:35:00,105.56,105.56,105.52,105.52,50200000.0
2008-05-29 23:40:00,105.52,105.55,105.52,105.55,124100000.0
2008-05-29 23:45:00,105.55,105.57,105.55,105.57,90300000.0
2008-05-29 23:50:00,105.57,105.59,105.55,105.55,70100000.0
2008-05-29 23:55:00,105.565,105.57,105.55,105.56,92300000.0
2008-05-30 00:00:00,105.57,105.58,105.55,105.56,144700000.0
2008-05-30 00:05:00,105.56,105.56,105.54,105.54,102600000.0
2008-05-30 00:10:00,105.54,105.54,105.52,105.53,39300000.0
2008-05-30 00:15:00,105.53,105.55,105.53,105.54,109200000.0
2008-05-30 00:20:00,105.55,105.57,105.54,105.545,329800000.0
2008-05-30 00:25:00,105.545,105.55,105.53,105.54,112000000.0
2008-05-30 00:30:00,105.54,105.55,105.54,105.55,55000000.0
2008-05-30 00:35:00,105.55,105.55,105.54,105.54,21900000.0
2008-05-30 00:40:00,105.54,105.545,105.53,105.53,83500000.0
2008-05-30 00:45:00,105.53,105.53,105.52,105.525,154000000.0
2008-05-30 00:50:00,105.52,105.52,105.49,105.5,261600000.0
2008-05-30 00:55:00,105.5,105.505,105.485,105.485,169200000.0
2008-05-30 01:00:00,105.485,105.515,105.485,105.5,638800000.0
2008-05-30 01:05:00,105.5,105.54,105.5,105.54,187200000.0
2008-05-30 01:10:00,105.54,105.56,105.54,105.545,229100000.0
2008-05-30 01:15:00,105.55,105.57,105.54,105.555,140900000.0
2008-05-30 01:20:00,105.55,105.57,105.55,105.565,142800000.0
2008-05-30 01:25:00,105.565,105.565,105.52,105.54,147000000.0
2008-05-30 01:30:00,105.54,105.615,105.53,105.56,562500001.0
2008-05-30 01:35:00,105.555,105.58,105.535,105.555,538899996.0
2008-05-30 01:40:00,105.555,105.585,105.54,105.56,289000000.0
2008-05-30 01:45:00,105.56,105.57,105.55,105.56,172900000.0
2008-05-30 01:50:00,105.56,105.62,105.56,105.595,334500000.0
2008-05-30 01:55:00,105.6,105.62,105.565,105.57,537600000.0
2008-05-30 02:00:00,105.57,105.6,105.565,105.57,447400000.0
2008-05-30 02:05:00,105.58,105.58,105.555,105.56,679600000.0
2008-05-30 02:10:00,105.56,105.62,105.555,105.605,941400000.0
2008-05-30 02:15:00,105.61,105.61,105.565,105.6,864299999.0
2008-05-30 02:20:00,105.6,105.63,105.6,105.62,564300001.0
2008-05-30 02:25:00,105.615,105.62,105.6,105.62,253100000.0
2008-05-30 02:30:00,105.62,105.665,105.62,105.66,561700000.0
2008-05-30 02:35:00,105.665,105.67,105.645,105.66,317900000.0
2008-05-30 02:40:00,105.665,105.69,105.66,105.69,538800000.0
2008-05-30 02:45:00,105.7,105.71,105.69,105.7,602300001.0
2008-05-30 02:50:00,105.7,105.725,105.69,105.71,753299999.0
2008-05-30 02:55:00,105.71,105.71,105.65,105.65,1008700000.0
2008-05-30 03:00:00,105.65,105.68,105.645,105.66,761700000.0
2008-05-30 03:05:00,105.665,105.67,105.65,105.655,221000000.0
2008-05-30 03:10:00,105.65,105.685,105.65,105.685,1380300000.0
2008-05-30 03:15:00,105.69,105.69,105.665,105.685,2011200007.0
2008-05-30 03:20:00,105.685,105.7,105.645,105.645,1536800001.0
2008-05-30 03:25:00,105.645,105.665,105.635,105.66,230700000.0
2008-05-30 03:30:00,105.655,105.66,105.635,105.65,415700001.0
2008-05-30 03:35:00,105.65,105.675,105.64,105.67,795600006.0
2008-05-30 03:40:00,105.66,105.67,105.65,105.655,499700003.0
2008-05-30 03:45:00,105.655,105.665,105.64,105.66,425000000.0
2008-05-30 03:50:00,105.66,105.665,105.65,105.65,142900000.0
2008-05-30 03:55:00,105.65,105.65,105.59,105.62,367700000.0
2008-05-30 04:00:00,105.62,105.62,105.555,105.56,955100000.0
2008-05-30 04:05:00,105.56,105.56,105.53,105.54,579899999.0
2008-05-30 04:10:00,105.54,105.56,105.54,105.56,430000001.0
2008-05-30 04:15:00,105.56,105.59,105.55,105.56,446700000.0
2008-05-30 04:20:00,105.56,105.58,105.56,105.57,378800000.0
2008-05-30 04:25:00,105.57,105.57,105.55,105.55,424100001.0
2008-05-30 04:30:00,105.55,105.57,105.54,105.555,330400000.0
2008-05-30 04:35:00,105.555,105.57,105.545,105.56,39000000.0
2008-05-30 04:40:00,105.565,105.57,105.55,105.56,115200001.0
2008-05-30 04:45:00,105.56,105.57,105.5,105.5,723600000.0
2008-05-30 04:50:00,105.5,105.515,105.46,105.47,1048299998.0
2008-05-30 04:55:00,105.46,105.49,105.45,105.465,625800002.0
2008-05-30 05:00:00,105.47,105.49,105.46,105.48,448300000.0
2008-05-30 05:05:00,105.48,105.48,105.47,105.48,107800000.0
2008-05-30 05:10:00,105.48,105.49,105.47,105.48,233499999.0
2008-05-30 05:15:00,105.48,105.48,105.42,105.45,706399999.0
2008-05-30 05:20:00,105.45,105.465,105.435,105.44,339200000.0
2008-05-30 05:25:00,105.44,105.47,105.44,105.46,194500000.0
2008-05-30 05:30:00,105.46,105.49,105.46,105.48,397000001.0
2008-05-30 05:35:00,105.48,105.5,105.47,105.48,390000001.0
2008-05-30 05:40:00,105.49,105.49,105.48,105.48,407800001.0
2008-05-30 05:45:00,105.475,105.49,105.465,105.47,210400000.0
2008-05-30 05:50:00,105.47,105.48,105.465,105.47,189199999.0
2008-05-30 05:55:00,105.47,105.48,105.45,105.45,218200001.0
2008-05-30 06:00:00,105.45,105.47,105.435,105.44,290500001.0
2008-05-30 06:05:00,105.44,105.45,105.42,105.44,408100000.0
2008-05-30 06:10:00,105.44,105.44,105.43,105.43,410400000.0
2008-05-30 06:15:00,105.43,105.44,105.43,105.43,382200000.0
2008-05-30 06:20:00,105.43,105.44,105.42,105.435,372500000.0
2008-05-30 06:25:00,105.44,105.46,105.435,105.445,172600000.0
2008-05-30 06:30:00,105.445,105.45,105.43,105.44,226800000.0
2008-05-30 06:35:00,105.44,105.47,105.44,105.47,326200003.0
2008-05-30 06:40:00,105.47,105.48,105.46,105.47,322300001.0
2008-05-30 06:45:00,105.47,105.475,105.45,105.46,190599999.0
2008-05-30 06:50:00,105.46,105.48,105.44,105.465,258700000.0
2008-05-30 06:55:00,105.48,105.48,105.42,105.44,273400000.0
2008-05-30 07:00:00,105.44,105.45,105.42,105.425,356820000.0
2008-05-30 07:05:00,105.425,105.44,105.41,105.43,669900004.0
2008-05-30 07:10:00,105.435,105.435,105.38,105.385,590000000.0
2008-05-30 07:15:00,105.385,105.4,105.37,105.38,734400000.0
2008-05-30 07:20:00,105.38,105.38,105.265,105.29,2859299996.0
2008-05-30 07:25:00,105.29,105.31,105.29,105.3,712300001.0
2008-05-30 07:30:00,105.3,105.33,105.3,105.31,771600001.0
2008-05-30 07:35:00,105.31,105.32,105.28,105.31,949299997.0
2008-05-30 07:40:00,105.31,105.345,105.3,105.345,575500000.0
2008-05-30 07:45:00,105.35,105.36,105.33,105.35,813399996.0
2008-05-30 07:50:00,105.355,105.355,105.32,105.35,598562698.0
2008-05-30 07:55:00,105.35,105.36,105.305,105.34,499199998.0
2008-05-30 08:00:00,105.34,105.475,105.34,105.47,2374400002.0
2008-05-30 08:05:00,105.46,105.475,105.345,105.355,945799999.0
2008-05-30 08:10:00,105.355,105.42,105.35,105.38,1274000001.0
2008-05-30 08:15:00,105.38,105.44,105.37,105.39,993600001.0
2008-05-30 08:20:00,105.39,105.465,105.365,105.44,1021400000.0
2008-05-30 08:25:00,105.44,105.44,105.365,105.38,1158800000.0
2008-05-30 08:30:00,105.375,105.395,105.36,105.395,710500000.0
2008-05-30 08:35:00,105.395,105.4,105.3,105.325,901300000.0
2008-05-30 08:40:00,105.325,105.33,105.23,105.28,976200000.0
2008-05-30 08:45:00,105.28,105.35,105.26,105.33,1382000000.0
2008-05-30 08:50:00,105.335,105.345,105.315,105.33,803540000.0
2008-05-30 08:55:00,105.325,105.34,105.27,105.34,1151450000.0
2008-05-30 09:00:00,105.34,105.4,105.31,105.36,1342000002.0
2008-05-30 09:05:00,105.36,105.375,105.31,105.335,950800000.0
2008-05-30 09:10:00,105.335,105.35,105.265,105.29,1475600000.0
2008-05-30 09:15:00,105.29,105.38,105.265,105.38,1113200003.0
2008-05-30 09:20:00,105.38,105.41,105.32,105.39,905600000.0
2008-05-30 09:25:00,105.39,105.42,105.375,105.375,825600000.0
2008-05-30 09:30:00,105.375,105.42,105.335,105.39,559100000.0
2008-05-30 09:35:00,105.39,105.49,105.38,105.485,850599997.0
2008-05-30 09:40:00,105.485,105.54,105.465,105.49,969200001.0
2008-05-30 09:45:00,105.49,105.5,105.445,105.445,441900000.0
2008-05-30 09:50:00,105.445,105.445,105.405,105.41,421100000.0
2008-05-30 09:55:00,105.42,105.47,105.41,105.455,538000000.0
2008-05-30 10:00:00,105.46,105.46,105.43,105.455,410800000.0
2008-05-30 10:05:00,105.455,105.52,105.445,105.5,908750000.0
2008-05-30 10:10:00,105.5,105.58,105.5,105.555,974600000.0
2008-05-30 10:15:00,105.56,105.56,105.53,105.535,647200000.0
2008-05-30 10:20:00,105.535,105.54,105.48,105.495,827600000.0
2008-05-30 10:25:00,105.49,105.5,105.47,105.485,357600000.0
2008-05-30 10:30:00,105.485,105.54,105.47,105.52,458400000.0
2008-05-30 10:35:00,105.52,105.52,105.5,105.51,683000000.0
2008-05-30 10:40:00,105.51,105.53,105.5,105.5,497000000.0
2008-05-30 10:45:00,105.5,105.5,105.435,105.46,550100000.0
2008-05-30 10:50:00,105.46,105.49,105.46,105.48,535500000.0
2008-05-30 10:55:00,105.48,105.49,105.47,105.485,372300000.0
2008-05-30 11:00:00,105.48,105.51,105.475,105.51,433700000.0
2008-05-30 11:05:00,105.51,105.53,105.49,105.49,476900000.0
2008-05-30 11:10:00,105.495,105.51,105.43,105.44,466200000.0
2008-05-30 11:15:00,105.44,105.44,105.42,105.43,541100001.0
2008-05-30 11:20:00,105.43,105.48,105.385,105.43,551500000.0
2008-05-30 11:25:00,105.43,105.48,105.43,105.46,218300000.0
2008-05-30 11:30:00,105.46,105.46,105.41,105.44,795700000.0
2008-05-30 11:35:00,105.44,105.46,105.415,105.42,671900000.0
2008-05-30 11:40:00,105.42,105.435,105.405,105.42,549000000.0
2008-05-30 11:45:00,105.42,105.485,105.42,105.48,367900000.0
2008-05-30 11:50:00,105.48,105.53,105.46,105.52,421200000.0
2008-05-30 11:55:00,105.53,105.53,105.44,105.445,522200000.0
2008-05-30 12:00:00,105.445,105.46,105.41,105.42,270100000.0
2008-05-30 12:05:00,105.42,105.455,105.41,105.41,565800000.0
2008-05-30 12:10:00,105.41,105.42,105.38,105.41,620000000.0
2008-05-30 12:15:00,105.415,105.43,105.4,105.4,473300000.0
2008-05-30 12:20:00,105.4,105.41,105.39,105.4,517307778.0
2008-05-30 12:25:00,105.4,105.4,105.36,105.365,253400000.0
2008-05-30 12:30:00,105.365,105.37,105.33,105.37,171000000.0
2008-05-30 12:35:00,105.37,105.42,105.365,105.41,308500000.0
2008-05-30 12:40:00,105.41,105.415,105.39,105.4,346900000.0
2008-05-30 12:45:00,105.4,105.46,105.36,105.415,598700000.0
2008-05-30 12:50:00,105.42,105.43,105.4,105.42,368900000.0
2008-05-30 12:55:00,105.42,105.5,105.41,105.5,535100000.0
2008-05-30 13:00:00,105.5,105.53,105.49,105.53,445800000.0
2008-05-30 13:05:00,105.525,105.57,105.51,105.54,513639999.0
2008-05-30 13:10:00,105.54,105.57,105.53,105.56,562400000.0
2008-05-30 13:15:00,105.56,105.58,105.52,105.53,390800000.0
2008-05-30 13:20:00,105.53,105.55,105.5,105.52,496200000.0
2008-05-30 13:25:00,105.52,105.54,105.52,105.53,549200000.0
2008-05-30 13:30:00,105.53,105.54,105.52,105.54,733800000.0
2008-05-30 13:35:00,105.54,105.54,105.52,105.525,503700000.0
2008-05-30 13:40:00,105.525,105.53,105.51,105.52,335800000.0
2008-05-30 13:45:00,105.52,105.535,105.51,105.53,643000000.0
2008-05-30 13:50:00,105.53,105.55,105.52,105.53,757700000.0
2008-05-30 13:55:00,105.53,105.53,105.5,105.52,952600000.0
2008-05-30 14:00:00,105.52,105.53,105.49,105.53,858000000.0
2008-05-30 14:05:00,105.53,105.57,105.53,105.55,717400000.0
2008-05-30 14:10:00,105.55,105.59,105.55,105.58,1344900001.0
2008-05-30 14:15:00,105.58,105.59,105.56,105.57,353100000.0
2008-05-30 14:20:00,105.57,105.58,105.56,105.575,492800000.0
2008-05-30 14:25:00,105.575,105.59,105.545,105.57,492500000.0
2008-05-30 14:30:00,105.57,105.7,105.51,105.675,1232500000.0
2008-05-30 14:35:00,105.68,105.68,105.59,105.59,722300000.0
2008-05-30 14:40:00,105.59,105.615,105.54,105.6,717399999.0
2008-05-30 14:45:00,105.605,105.67,105.595,105.65,686400001.0
2008-05-30 14:50:00,105.65,105.73,105.64,105.7,649200000.0
2008-05-30 14:55:00,105.7,105.7,105.63,105.66,599000000.0
2008-05-30 15:00:00,105.66,105.73,105.65,105.715,1074900001.0
2008-05-30 15:05:00,105.715,105.715,105.69,105.7,646800000.0
2008-05-30 15:10:00,105.7,105.71,105.65,105.7,582800000.0
2008-05-30 15:15:00,105.7,105.73,105.69,105.72,1578900001.0
2008-05-30 15:20:00,105.72,105.73,105.665,105.67,2304800000.0
2008-05-30 15:25:00,105.67,105.695,105.63,105.645,1633900000.0
2008-05-30 15:30:00,105.645,105.67,105.61,105.625,1624400000.0
2008-05-30 15:35:00,105.62,105.67,105.61,105.65,1153200001.0
2008-05-30 15:40:00,105.65,105.725,105.645,105.72,1025100000.0
2008-05-30 15:45:00,105.72,105.73,105.63,105.65,1724499993.0
2008-05-30 15:50:00,105.65,105.66,105.6,105.62,1260800001.0
2008-05-30 15:55:00,105.62,105.64,105.54,105.56,2043200005.0
2008-05-30 16:00:00,105.56,105.58,105.47,105.475,1655199997.0
2008-05-30 16:05:00,105.475,105.53,105.4,105.4,2412799997.0
2008-05-30 16:10:00,105.4,105.53,105.4,105.525,1036400000.0
2008-05-30 16:15:00,105.53,105.57,105.505,105.52,1196599999.0
2008-05-30 16:20:00,105.515,105.63,105.51,105.63,1035900000.0
2008-05-30 16:25:00,105.63,105.63,105.57,105.615,1648219996.0
2008-05-30 16:30:00,105.615,105.63,105.56,105.58,2240300000.0
2008-05-30 16:35:00,105.58,105.6,105.505,105.51,2168700004.0
2008-05-30 16:40:00,105.51,105.56,105.45,105.5,1554500002.0
2008-05-30 16:45:00,105.5,105.535,105.45,105.45,1082200003.0
2008-05-30 16:50:00,105.45,105.5,105.38,105.41,1176699998.0
2008-05-30 16:55:00,105.41,105.56,105.41,105.56,1306900001.0
2008-05-30 17:00:00,105.555,105.62,105.555,105.59,1446508000.0
2008-05-30 17:05:00,105.59,105.59,105.53,105.54,875400000.0
2008-05-30 17:10:00,105.54,105.55,105.48,105.48,1359199998.0
2008-05-30 17:15:00,105.48,105.53,105.47,105.52,1156200000.0
2008-05-30 17:20:00,105.52,105.55,105.48,105.5,1432299996.0
2008-05-30 17:25:00,105.5,105.53,105.45,105.455,1104700000.0
2008-05-30 17:30:00,105.45,105.495,105.42,105.495,915900000.0
2008-05-30 17:35:00,105.495,105.515,105.45,105.46,852700000.0
2008-05-30 17:40:00,105.455,105.54,105.45,105.47,1071700000.0
2008-05-30 17:45:00,105.465,105.48,105.41,105.415,932400000.0
2008-05-30 17:50:00,105.415,105.475,105.405,105.46,1030500000.0
2008-05-30 17:55:00,105.46,105.49,105.44,105.48,757899999.0
2008-05-30 18:00:00,105.47,105.48,105.425,105.45,684900001.0
2008-05-30 18:05:00,105.45,105.455,105.385,105.44,779200001.0
2008-05-30 18:10:00,105.44,105.455,105.39,105.43,926900000.0
2008-05-30 18:15:00,105.43,105.43,105.4,105.43,496500000.0
2008-05-30 18:20:00,105.43,105.48,105.42,105.44,475700000.0
2008-05-30 18:25:00,105.44,105.46,105.42,105.44,562100000.0
2008-05-30 18:30:00,105.44,105.475,105.44,105.465,500200000.0
2008-05-30 18:35:00,105.47,105.51,105.465,105.48,638200000.0
2008-05-30 18:40:00,105.48,105.49,105.45,105.46,479000000.0
2008-05-30 18:45:00,105.46,105.51,105.46,105.49,366900000.0
2008-05-30 18:50:00,105.49,105.535,105.49,105.49,572900000.0
2008-05-30 18:55:00,105.49,105.52,105.46,105.51,613800000.0
2008-05-30 19:00:00,105.51,105.52,105.5,105.52,796700000.0
2008-05-30 19:05:00,105.52,105.52,105.47,105.47,432600000.0
2008-05-30 19:10:00,105.47,105.47,105.43,105.45,527600000.0
2008-05-30 19:15:00,105.45,105.46,105.43,105.43,548700000.0
2008-05-30 19:20:00,105.43,105.47,105.42,105.45,467957916.0
2008-05-30 19:25:00,105.45,105.45,105.42,105.42,465600000.0
2008-05-30 19:30:00,105.42,105.44,105.4,105.4,734000000.0
2008-05-30 19:35:00,105.4,105.44,105.4,105.42,686988535.0
2008-05-30 19:40:00,105.42,105.45,105.41,105.42,469600000.0
2008-05-30 19:45:00,105.42,105.46,105.41,105.44,748400000.0
2008-05-30 19:50:00,105.44,105.45,105.41,105.41,874900000.0
2008-05-30 19:55:00,105.41,105.44,105.4,105.41,513500000.0
2008-05-30 20:00:00,105.41,105.41,105.335,105.35,509400000.0
2008-05-30 20:05:00,105.36,105.39,105.33,105.36,507600000.0
2008-05-30 20:10:00,105.36,105.42,105.35,105.415,655400000.0
2008-05-30 20:15:00,105.415,105.42,105.35,105.415,453400000.0
2008-05-30 20:20:00,105.415,105.425,105.38,105.395,538000000.0
2008-05-30 20:25:00,105.4,105.425,105.365,105.37,383200000.0
2008-05-30 20:30:00,105.37,105.41,105.36,105.4,370700000.0
2008-05-30 20:35:00,105.395,105.405,105.38,105.39,218100000.0
2008-05-30 20:40:00,105.39,105.42,105.375,105.405,388500000.0
2008-05-30 20:45:00,105.41,105.42,105.385,105.39,246700000.0
2008-05-30 20:50:00,105.39,105.41,105.38,105.41,347200000.0
2008-05-30 20:55:00,105.41,105.47,105.4,105.45,628500000.0
2008-05-30 21:00:00,105.445,105.495,105.44,105.485,336900000.0
2008-05-30 21:05:00,105.485,105.495,105.46,105.46,345300000.0
2008-05-30 21:10:00,105.46,105.47,105.455,105.46,299200000.0
2008-05-30 21:15:00,105.46,105.46,105.415,105.45,411700000.0
2008-05-30 21:20:00,105.45,105.45,105.4,105.425,361100000.0
2008-05-30 21:25:00,105.425,105.445,105.41,105.43,278400000.0
2008-05-30 21:30:00,105.43,105.44,105.4,105.415,262200000.0
2008-05-30 21:35:00,105.415,105.415,105.38,105.405,230300000.0
2008-05-30 21:40:00,105.4,105.42,105.4,105.405,213400000.0
2008-05-30 21:45:00,105.41,105.42,105.405,105.41,118600000.0
2008-05-30 21:50:00,105.41,105.435,105.355,105.435,179100001.0
2008-05-30 21:55:00,105.435,105.435,105.405,105.41,364782187.0
2008-05-30 22:00:00,105.41,105.43,105.41,105.43,164500000.0
2008-05-30 22:05:00,105.43,105.44,105.42,105.44,92000000.0
2008-05-30 22:10:00,105.44,105.46,105.42,105.425,192000000.0
2008-05-30 22:15:00,105.44,105.61,105.425,105.54,520400000.0
2008-05-30 22:20:00,105.54,105.56,105.52,105.52,163580000.0
2008-05-30 22:25:00,105.52,105.53,105.51,105.51,144500000.0
2008-05-30 22:30:00,105.51,105.51,105.48,105.51,171700000.0
2008-05-30 22:35:00,105.51,105.52,105.5,105.51,181900000.0
2008-05-30 22:40:00,105.51,105.55,105.5,105.54,186000000.0
2008-05-30 22:45:00,105.54,105.57,105.535,105.57,296700000.0
2008-05-30 22:50:00,105.57,105.58,105.55,105.56,200100000.0
2008-05-30 22:55:00,105.56,105.56,105.48,105.48,234800000.0
2008-06-01 23:05:00,105.16,105.215,105.16,105.215,145500000.0
2008-06-01 23:10:00,105.22,105.4,105.22,105.4,220300000.0
2008-06-01 23:15:00,105.4,105.475,105.38,105.43,302300000.0
2008-06-01 23:20:00,105.43,105.46,105.36,105.36,119100000.0
2008-06-01 23:25:00,105.36,105.36,105.33,105.335,102400000.0
2008-06-01 23:30:00,105.34,105.34,105.31,105.32,218400000.0
2008-06-01 23:35:00,105.31,105.32,105.265,105.3,104000000.0
2008-06-01 23:40:00,105.29,105.3,105.27,105.3,85200000.0
2008-06-01 23:45:00,105.3,105.31,105.27,105.3,102300000.0
2008-06-01 23:50:00,105.3,105.33,105.3,105.3,75300000.0
2008-06-01 23:55:00,105.3,105.31,105.25,105.25,57600000.0
2008-06-02 00:00:00,105.25,105.3,105.215,105.245,439800000.0
2008-06-02 00:05:00,105.245,105.26,105.215,105.24,155200000.0
2008-06-02 00:10:00,105.24,105.325,105.225,105.31,160800000.0
2008-06-02 00:15:00,105.315,105.39,105.315,105.38,141700000.0
2008-06-02 00:20:00,105.38,105.39,105.325,105.325,165700000.0
2008-06-02 00:25:00,105.33,105.355,105.33,105.35,93300000.0
2008-06-02 00:30:00,105.35,105.425,105.35,105.38,167400000.0
2008-06-02 00:35:00,105.38,105.39,105.37,105.39,78700000.0
2008-06-02 00:40:00,105.39,105.41,105.36,105.37,201500000.0
2008-06-02 00:45:00,105.37,105.37,105.35,105.36,274800000.0
2008-06-02 00:50:00,105.36,105.42,105.36,105.41,323700000.0
2008-06-02 00:55:00,105.41,105.43,105.39,105.4,385800000.0
2008-06-02 01:00:00,105.4,105.42,105.39,105.41,367648000.0
2008-06-02 01:05:00,105.41,105.44,105.41,105.41,253300000.0
2008-06-02 01:10:00,105.41,105.44,105.41,105.41,541100000.0
2008-06-02 01:15:00,105.41,105.44,105.41,105.41,403200000.0
2008-06-02 01:20:00,105.41,105.42,105.4,105.42,167200000.0
2008-06-02 01:25:00,105.42,105.45,105.42,105.44,218700000.0
2008-06-02 01:30:00,105.44,105.53,105.43,105.5,515900000.0
2008-06-02 01:35:00,105.5,105.51,105.44,105.485,735599999.0
2008-06-02 01:40:00,105.49,105.5,105.45,105.46,343800000.0
2008-06-02 01:45:00,105.46,105.49,105.44,105.44,197700000.0
2008-06-02 01:50:00,105.44,105.45,105.42,105.45,401300000.0
2008-06-02 01:55:00,105.45,105.45,105.405,105.43,286800000.0
2008-06-02 02:00:00,105.43,105.48,105.4,105.47,560600000.0
2008-06-02 02:05:00,105.47,105.47,105.41,105.42,529900000.0
2008-06-02 02:10:00,105.42,105.465,105.42,105.45,304400000.0
2008-06-02 02:15:00,105.45,105.47,105.39,105.4,538700000.0
2008-06-02 02:20:00,105.4,105.41,105.34,105.37,496900000.0
2008-06-02 02:25:00,105.37,105.39,105.32,105.35,750899999.0
2008-06-02 02:30:00,105.35,105.37,105.33,105.34,382700000.0
2008-06-02 02:35:00,105.34,105.35,105.29,105.32,695800000.0
2008-06-02 02:40:00,105.32,105.32,105.25,105.28,676100000.0
2008-06-02 02:45:00,105.28,105.35,105.28,105.32,414700000.0
2008-06-02 02:50:00,105.32,105.36,105.28,105.28,642200000.0
2008-06-02 02:55:00,105.285,105.32,105.24,105.27,927000000.0
2008-06-02 03:00:00,105.27,105.28,105.23,105.28,796400000.0
2008-06-02 03:05:00,105.28,105.28,105.25,105.27,506600000.0
2008-06-02 03:10:00,105.27,105.28,105.22,105.26,768299999.0
2008-06-02 03:15:00,105.26,105.315,105.25,105.31,861200000.0
2008-06-02 03:20:00,105.31,105.32,105.28,105.3,781800000.0
2008-06-02 03:25:00,105.3,105.35,105.3,105.35,696100000.0
2008-06-02 03:30:00,105.35,105.44,105.34,105.42,889000000.0
2008-06-02 03:35:00,105.42,105.47,105.41,105.455,919300000.0
2008-06-02 03:40:00,105.46,105.48,105.42,105.43,677299999.0
2008-06-02 03:45:00,105.425,105.43,105.4,105.42,568800000.0
2008-06-02 03:50:00,105.425,105.46,105.41,105.46,324700000.0
2008-06-02 03:55:00,105.47,105.48,105.43,105.44,463300000.0
2008-06-02 04:00:00,105.44,105.46,105.43,105.43,306100000.0
2008-06-02 04:05:00,105.43,105.44,105.42,105.44,446200000.0
2008-06-02 04:10:00,105.44,105.44,105.42,105.43,284500000.0
2008-06-02 04:15:00,105.43,105.44,105.38,105.385,492200000.0
2008-06-02 04:20:00,105.38,105.41,105.38,105.4,359200000.0
2008-06-02 04:25:00,105.4,105.4,105.385,105.385,176600000.0
2008-06-02 04:30:00,105.385,105.385,105.385,105.385,29900000.0
2008-06-02 04:35:00,105.385,105.41,105.385,105.39,313700001.0
2008-06-02 04:40:00,105.39,105.41,105.39,105.39,261100000.0
2008-06-02 04:45:00,105.39,105.41,105.385,105.405,251100000.0
2008-06-02 04:50:00,105.405,105.42,105.4,105.41,286500000.0
2008-06-02 04:55:00,105.41,105.41,105.4,105.4,155100000.0
2008-06-02 05:00:00,105.4,105.4,105.385,105.39,153500000.0
2008-06-02 05:05:00,105.385,105.4,105.385,105.39,103700000.0
2008-06-02 05:10:00,105.39,105.4,105.385,105.39,105200000.0
2008-06-02 05:15:00,105.385,105.42,105.385,105.41,83100000.0
2008-06-02 05:20:00,105.415,105.44,105.41,105.41,127700000.0
2008-06-02 05:25:00,105.41,105.42,105.41,105.41,116500000.0
2008-06-02 05:30:00,105.41,105.485,105.41,105.48,513600000.0
2008-06-02 05:35:00,105.48,105.49,105.45,105.47,532300000.0
2008-06-02 05:40:00,105.47,105.47,105.46,105.47,571200000.0
2008-06-02 05:45:00,105.47,105.47,105.45,105.46,332700000.0
2008-06-02 05:50:00,105.46,105.46,105.425,105.43,449300000.0
2008-06-02 05:55:00,105.43,105.44,105.43,105.43,113700000.0
2008-06-02 06:00:00,105.43,105.48,105.42,105.47,406000000.0
2008-06-02 06:05:00,105.47,105.47,105.45,105.45,352500000.0
2008-06-02 06:10:00,105.45,105.455,105.45,105.45,286600000.0
2008-06-02 06:15:00,105.45,105.45,105.38,105.4,603000000.0
2008-06-02 06:20:00,105.4,105.43,105.4,105.42,250800000.0
2008-06-02 06:25:00,105.42,105.46,105.42,105.43,445000000.0
2008-06-02 06:30:00,105.43,105.47,105.41,105.41,490900000.0
2008-06-02 06:35:00,105.41,105.45,105.385,105.44,1186700000.0
2008-06-02 06:40:00,105.44,105.46,105.41,105.41,1135100000.0
2008-06-02 06:45:00,105.41,105.42,105.39,105.42,536900000.0
2008-06-02 06:50:00,105.42,105.43,105.41,105.41,151000000.0
2008-06-02 06:55:00,105.41,105.43,105.39,105.41,328300000.0
2008-06-02 07:00:00,105.41,105.455,105.41,105.455,395000000.0
2008-06-02 07:05:00,105.455,105.455,105.43,105.43,344800000.0
2008-06-02 07:10:00,105.425,105.43,105.4,105.4,260000000.0
2008-06-02 07:15:00,105.4,105.46,105.4,105.44,740400000.0
2008-06-02 07:20:00,105.44,105.44,105.43,105.44,81400000.0
2008-06-02 07:25:00,105.44,105.44,105.43,105.44,159900000.0
2008-06-02 07:30:00,105.44,105.46,105.43,105.43,413500000.0
2008-06-02 07:35:00,105.43,105.45,105.425,105.44,326400000.0
2008-06-02 07:40:00,105.445,105.455,105.425,105.455,419200000.0
2008-06-02 07:45:00,105.455,105.515,105.455,105.5,945100000.0
2008-06-02 07:50:00,105.5,105.5,105.42,105.42,1046700000.0
2008-06-02 07:55:00,105.42,105.43,105.4,105.43,418300000.0
2008-06-02 08:00:00,105.43,105.44,105.39,105.42,872100000.0
2008-06-02 08:05:00,105.42,105.47,105.4,105.4,912500000.0
2008-06-02 08:10:00,105.4,105.4,105.34,105.345,979100000.0
2008-06-02 08:15:00,105.345,105.36,105.325,105.33,1035900000.0
2008-06-02 08:20:00,105.33,105.36,105.33,105.35,653900000.0
2008-06-02 08:25:00,105.35,105.37,105.295,105.32,996700000.0
2008-06-02 08:30:00,105.32,105.36,105.3,105.34,622300000.0
2008-06-02 08:35:00,105.34,105.36,105.31,105.33,560700000.0
2008-06-02 08:40:00,105.33,105.35,105.255,105.29,636100000.0
2008-06-02 08:45:00,105.29,105.41,105.29,105.39,691200000.0
2008-06-02 08:50:00,105.395,105.4,105.35,105.37,664800000.0
2008-06-02 08:55:00,105.365,105.37,105.31,105.32,395700000.0
2008-06-02 09:00:00,105.32,105.32,105.17,105.175,877000000.0
2008-06-02 09:05:00,105.17,105.18,105.13,105.17,1303900000.0
2008-06-02 09:10:00,105.17,105.205,105.145,105.15,994100000.0
2008-06-02 09:15:00,105.155,105.21,105.135,105.135,911400000.0
2008-06-02 09:20:00,105.135,105.17,105.09,105.12,1261000000.0
2008-06-02 09:25:00,105.125,105.15,105.08,105.095,773500000.0
2008-06-02 09:30:00,105.095,105.1,105.05,105.05,758400000.0
2008-06-02 09:35:00,105.05,105.09,104.985,104.985,959000000.0
2008-06-02 09:40:00,104.98,105.03,104.96,105.01,873000000.0
2008-06-02 09:45:00,105.01,105.1,105.0,105.06,899600003.0
2008-06-02 09:50:00,105.06,105.12,105.055,105.09,834499999.0
2008-06-02 09:55:00,105.09,105.09,105.05,105.09,521150000.0
2008-06-02 10:00:00,105.09,105.105,105.02,105.03,586042850.0
2008-06-02 10:05:00,105.03,105.08,104.99,105.055,669900000.0
2008-06-02 10:10:00,105.055,105.07,104.88,104.885,861600000.0
2008-06-02 10:15:00,104.885,104.9,104.805,104.83,1229200002.0
2008-06-02 10:20:00,104.83,104.89,104.83,104.87,1040300000.0
2008-06-02 10:25:00,104.87,104.94,104.81,104.82,1095200000.0
2008-06-02 10:30:00,104.82,104.855,104.775,104.84,1128600000.0
2008-06-02 10:35:00,104.84,104.85,104.81,104.85,922500000.0
2008-06-02 10:40:00,104.85,104.855,104.78,104.795,929300000.0
2008-06-02 10:45:00,104.79,104.81,104.65,104.705,1165800000.0
2008-06-02 10:50:00,104.705,104.715,104.66,104.71,1020800000.0
2008-06-02 10:55:00,104.71,104.77,104.695,104.72,933200000.0
2008-06-02 11:00:00,104.72,104.76,104.7,104.73,1341200000.0
2008-06-02 11:05:00,104.73,104.81,104.725,104.81,623600000.0
2008-06-02 11:10:00,104.81,104.83,104.78,104.8,764400000.0
2008-06-02 11:15:00,104.8,104.87,104.79,104.85,539100000.0
2008-06-02 11:20:00,104.86,104.87,104.82,104.835,801400000.0
2008-06-02 11:25:00,104.835,104.86,104.82,104.85,631600000.0
2008-06-02 11:30:00,104.85,104.86,104.825,104.86,624500000.0
2008-06-02 11:35:00,104.86,104.86,104.8,104.84,844000000.0
2008-06-02 11:40:00,104.84,104.84,104.81,104.82,561900000.0
2008-06-02 11:45:00,104.82,104.84,104.81,104.81,604500000.0
2008-06-02 11:50:00,104.81,104.82,104.77,104.78,975300000.0
2008-06-02 11:55:00,104.78,104.82,104.77,104.82,859600000.0
2008-06-02 12:00:00,104.82,104.865,104.785,104.835,776100000.0
2008-06-02 12:05:00,104.835,104.86,104.805,104.85,707100000.0
2008-06-02 12:10:00,104.85,104.95,104.85,104.93,710300000.0
2008-06-02 12:15:00,104.93,104.97,104.93,104.96,639400000.0
2008-06-02 12:20:00,104.97,104.99,104.96,104.96,548400000.0
2008-06-02 12:25:00,104.96,104.98,104.96,104.975,291900000.0
2008-06-02 12:30:00,104.98,104.98,104.96,104.965,449800000.0
2008-06-02 12:35:00,104.965,104.97,104.93,104.94,709700000.0
2008-06-02 12:40:00,104.94,104.97,104.93,104.95,737200000.0
2008-06-02 12:45:00,104.95,104.975,104.93,104.955,631820000.0
2008-06-02 12:50:00,104.96,104.96,104.9,104.91,529100001.0
2008-06-02 12:55:00,104.91,104.92,104.87,104.88,455200000.0
2008-06-02 13:00:00,104.88,104.88,104.835,104.84,603800000.0
2008-06-02 13:05:00,104.84,104.935,104.84,104.92,644900000.0
2008-06-02 13:10:00,104.92,104.92,104.82,104.83,647450000.0
2008-06-02 13:15:00,104.83,104.9,104.82,104.9,623400000.0
2008-06-02 13:20:00,104.9,104.9,104.83,104.83,644800000.0
2008-06-02 13:25:00,104.835,104.85,104.8,104.82,694400000.0
2008-06-02 13:30:00,104.82,104.84,104.81,104.82,751200000.0
2008-06-02 13:35:00,104.82,104.84,104.81,104.81,664700000.0
2008-06-02 13:40:00,104.81,104.82,104.78,104.79,557900000.0
2008-06-02 13:45:00,104.79,104.825,104.77,104.78,560700000.0
2008-06-02 13:50:00,104.78,104.83,104.765,104.78,630600000.0
2008-06-02 13:55:00,104.785,104.84,104.76,104.795,827700000.0
2008-06-02 14:00:00,104.8,104.8,104.765,104.77,508400000.0
2008-06-02 14:05:00,104.775,104.79,104.725,104.75,717900000.0
2008-06-02 14:10:00,104.75,104.79,104.75,104.78,851100000.0
2008-06-02 14:15:00,104.78,104.785,104.75,104.76,609000000.0
2008-06-02 14:20:00,104.76,104.78,104.72,104.76,725800001.0
2008-06-02 14:25:00,104.76,104.76,104.68,104.69,845700001.0
2008-06-02 14:30:00,104.69,104.74,104.665,104.71,817800000.0
2008-06-02 14:35:00,104.71,104.75,104.675,104.72,954100000.0
2008-06-02 14:40:00,104.71,104.72,104.61,104.62,1133300000.0
2008-06-02 14:45:00,104.62,104.665,104.61,104.66,1010400000.0
2008-06-02 14:50:00,104.66,104.72,104.645,104.715,1090800000.0
2008-06-02 14:55:00,104.715,104.75,104.69,104.72,1147500000.0
2008-06-02 15:00:00,104.72,104.74,104.68,104.7,1166200000.0
2008-06-02 15:05:00,104.7,104.76,104.67,104.75,1031300000.0
2008-06-02 15:10:00,104.75,104.81,104.73,104.73,1044700000.0
2008-06-02 15:15:00,104.73,104.74,104.69,104.73,698700000.0
2008-06-02 15:20:00,104.73,104.75,104.7,104.745,834800000.0
2008-06-02 15:25:00,104.745,104.75,104.71,104.73,1104300000.0
2008-06-02 15:30:00,104.73,104.73,104.68,104.685,1184700000.0
2008-06-02 15:35:00,104.68,104.73,104.66,104.7,1036100000.0
2008-06-02 15:40:00,104.7,104.71,104.665,104.685,1042600000.0
2008-06-02 15:45:00,104.685,104.695,104.64,104.66,1042300000.0
2008-06-02 15:50:00,104.67,104.67,104.565,104.6,1504640000.0
2008-06-02 15:55:00,104.6,104.635,104.59,104.61,1119700000.0
2008-06-02 16:00:00,104.61,104.85,104.605,104.83,1501600000.0
2008-06-02 16:05:00,104.83,104.83,104.705,104.73,1089500000.0
2008-06-02 16:10:00,104.73,104.79,104.64,104.66,1236900000.0
2008-06-02 16:15:00,104.655,104.69,104.625,104.63,922275001.0
2008-06-02 16:20:00,104.63,104.69,104.55,104.55,1332710000.0
2008-06-02 16:25:00,104.55,104.58,104.51,104.54,1444599996.0
2008-06-02 16:30:00,104.54,104.555,104.475,104.53,1036900000.0
2008-06-02 16:35:00,104.53,104.61,104.51,104.57,976399999.0
2008-06-02 16:40:00,104.57,104.63,104.57,104.615,1030499999.0
2008-06-02 16:45:00,104.615,104.67,104.61,104.64,815300000.0
2008-06-02 16:50:00,104.64,104.65,104.58,104.6,1146900001.0
2008-06-02 16:55:00,104.6,104.625,104.535,104.54,1480000002.0
2008-06-02 17:00:00,104.54,104.56,104.46,104.49,1187800000.0
2008-06-02 17:05:00,104.49,104.535,104.46,104.53,987400001.0
2008-06-02 17:10:00,104.53,104.58,104.49,104.54,932000000.0
2008-06-02 17:15:00,104.54,104.56,104.5,104.54,540600000.0
2008-06-02 17:20:00,104.54,104.54,104.49,104.525,1018199999.0
2008-06-02 17:25:00,104.52,104.55,104.48,104.5,1277399998.0
2008-06-02 17:30:00,104.49,104.49,104.415,104.44,1854100000.0
2008-06-02 17:35:00,104.44,104.46,104.3,104.31,1847999999.0
2008-06-02 17:40:00,104.31,104.39,104.31,104.36,1765400000.0
2008-06-02 17:45:00,104.36,104.38,104.33,104.34,1850899998.0
2008-06-02 17:50:00,104.34,104.41,104.34,104.4,1274800001.0
2008-06-02 17:55:00,104.4,104.44,104.37,104.41,1055600000.0
2008-06-02 18:00:00,104.41,104.47,104.36,104.46,1327000000.0
2008-06-02 18:05:00,104.46,104.51,104.45,104.46,871800002.0
2008-06-02 18:10:00,104.46,104.46,104.43,104.43,412500000.0
2008-06-02 18:15:00,104.43,104.45,104.39,104.42,888700000.0
2008-06-02 18:20:00,104.42,104.44,104.4,104.42,780000000.0
2008-06-02 18:25:00,104.42,104.44,104.39,104.42,622100001.0
2008-06-02 18:30:00,104.42,104.42,104.29,104.29,1808200000.0
2008-06-02 18:35:00,104.29,104.29,104.02,104.1,2950000001.0
2008-06-02 18:40:00,104.1,104.19,104.08,104.18,2478650000.0
2008-06-02 18:45:00,104.18,104.27,104.15,104.16,2308099998.0
2008-06-02 18:50:00,104.15,104.22,104.15,104.18,1736100000.0
2008-06-02 18:55:00,104.18,104.25,104.16,104.21,2274100000.0
2008-06-02 19:00:00,104.21,104.27,104.2,104.24,1569000001.0
2008-06-02 19:05:00,104.24,104.26,104.13,104.22,1856100001.0
2008-06-02 19:10:00,104.22,104.3,104.21,104.24,1455300000.0
2008-06-02 19:15:00,104.24,104.26,104.22,104.24,1281000000.0
2008-06-02 19:20:00,104.24,104.25,104.18,104.24,1490700001.0
2008-06-02 19:25:00,104.24,104.26,104.2,104.25,1822400001.0
2008-06-02 19:30:00,104.25,104.25,104.19,104.22,1996200000.0
2008-06-02 19:35:00,104.22,104.26,104.21,104.24,1845300000.0
2008-06-02 19:40:00,104.24,104.28,104.2,104.21,2283500000.0
2008-06-02 19:45:00,104.21,104.25,104.19,104.2,1158300000.0
2008-06-02 19:50:00,104.2,104.27,104.18,104.27,1320900002.0
2008-06-02 19:55:00,104.27,104.29,104.23,104.28,1371299999.0
2008-06-02 20:00:00,104.28,104.33,104.28,104.29,1372600001.0
2008-06-02 20:05:00,104.29,104.37,104.28,104.35,1798900002.0
2008-06-02 20:10:00,104.35,104.4,104.33,104.39,1950099998.0
2008-06-02 20:15:00,104.38,104.41,104.38,104.4,1463100000.0
2008-06-02 20:20:00,104.4,104.425,104.39,104.41,1127700000.0
2008-06-02 20:25:00,104.41,104.43,104.38,104.43,1098300000.0
2008-06-02 20:30:00,104.42,104.45,104.4,104.4,1607099999.0
2008-06-02 20:35:00,104.4,104.44,104.4,104.4,1940400005.0
2008-06-02 20:40:00,104.4,104.41,104.33,104.34,1829699998.0
2008-06-02 20:45:00,104.34,104.37,104.32,104.37,1472400000.0
2008-06-02 20:50:00,104.37,104.41,104.355,104.39,1695699999.0
2008-06-02 20:55:00,104.39,104.4,104.36,104.38,1748100000.0
2008-06-02 21:00:00,104.38,104.41,104.37,104.39,1469899998.0
2008-06-02 21:05:00,104.39,104.39,104.34,104.355,978199996.0
2008-06-02 21:10:00,104.355,104.38,104.34,104.37,509500001.0
2008-06-02 21:15:00,104.37,104.41,104.36,104.4,1350399998.0
2008-06-02 21:20:00,104.4,104.42,104.39,104.4,1918800003.0
2008-06-02 21:25:00,104.4,104.48,104.38,104.475,1971999993.0
2008-06-02 21:30:00,104.48,104.53,104.46,104.48,1764799999.0
2008-06-02 21:35:00,104.475,104.5,104.46,104.47,999900000.0
2008-06-02 21:40:00,104.47,104.48,104.43,104.47,1033499999.0
2008-06-02 21:45:00,104.47,104.53,104.47,104.53,1520200000.0
2008-06-02 21:50:00,104.53,104.59,104.53,104.58,1234299998.0
2008-06-02 21:55:00,104.58,104.61,104.54,104.54,1301199996.0
2008-06-02 22:00:00,104.54,104.58,104.54,104.55,894799999.0
2008-06-02 22:05:00,104.55,104.56,104.53,104.55,773600000.0
2008-06-02 22:10:00,104.54,104.55,104.52,104.54,579999998.0
2008-06-02 22:15:00,104.54,104.54,104.52,104.54,236300000.0
2008-06-02 22:20:00,104.54,104.55,104.54,104.54,159900000.0
2008-06-02 22:25:00,104.52,104.53,104.5,104.51,516700000.0
2008-06-02 22:30:00,104.51,104.51,104.48,104.5,349700002.0
2008-06-02 22:35:00,104.5,104.515,104.49,104.51,137900000.0
2008-06-02 22:40:00,104.51,104.53,104.5,104.52,322800000.0
2008-06-02 22:45:00,104.52,104.53,104.5,104.51,594100001.0
2008-06-02 22:50:00,104.51,104.525,104.46,104.48,612600004.0
2008-06-02 22:55:00,104.48,104.48,104.39,104.43,546900002.0
2008-06-02 23:00:00,104.43,104.43,104.39,104.39,48050000.0
2008-06-02 23:05:00,104.39,104.47,104.39,104.47,76600000.0
2008-06-02 23:10:00,104.44,104.48,104.44,104.48,32100000.0
2008-06-02 23:15:00,104.48,104.48,104.45,104.47,37500000.0
2008-06-02 23:20:00,104.48,104.48,104.46,104.475,55400000.0
2008-06-02 23:25:00,104.475,104.48,104.47,104.475,24300000.0
2008-06-02 23:30:00,104.47,104.475,104.445,104.445,57200000.0
2008-06-02 23:35:00,104.445,104.45,104.43,104.45,77000000.0
2008-06-02 23:40:00,104.45,104.45,104.42,104.42,100200000.0
2008-06-02 23:45:00,104.43,104.43,104.35,104.42,311800000.0
2008-06-02 23:50:00,104.42,104.42,104.41,104.41,37700000.0
2008-06-02 23:55:00,104.42,104.435,104.41,104.41,76400000.0
2008-06-03 00:00:00,104.41,104.47,104.41,104.47,202400000.0
2008-06-03 00:05:00,104.47,104.475,104.46,104.47,232500000.0
2008-06-03 00:10:00,104.47,104.475,104.46,104.47,195200000.0
2008-06-03 00:15:00,104.47,104.48,104.46,104.46,319100000.0
2008-06-03 00:20:00,104.46,104.53,104.46,104.51,264600000.0
2008-06-03 00:25:00,104.52,104.53,104.47,104.48,308600000.0
2008-06-03 00:30:00,104.48,104.48,104.44,104.44,184100000.0
2008-06-03 00:35:00,104.44,104.45,104.44,104.45,128500000.0
2008-06-03 00:40:00,104.45,104.46,104.45,104.45,274800000.0
2008-06-03 00:45:00,104.45,104.5,104.45,104.485,298900000.0
2008-06-03 00:50:00,104.49,104.5,104.46,104.46,394400000.0
2008-06-03 00:55:00,104.46,104.465,104.45,104.46,679700000.0
2008-06-03 01:00:00,104.46,104.5,104.46,104.5,208600000.0
2008-06-03 01:05:00,104.5,104.5,104.46,104.465,383600000.0
2008-06-03 01:10:00,104.46,104.48,104.43,104.435,348700000.0
2008-06-03 01:15:00,104.435,104.44,104.41,104.425,82700000.0
2008-06-03 01:20:00,104.43,104.46,104.425,104.46,70500000.0
2008-06-03 01:25:00,104.46,104.46,104.43,104.445,39200000.0
2008-06-03 01:30:00,104.445,104.445,104.42,104.43,78500000.0
2008-06-03 01:35:00,104.43,104.43,104.38,104.395,510500000.0
2008-06-03 01:40:00,104.39,104.4,104.325,104.36,442600000.0
2008-06-03 01:45:00,104.37,104.395,104.36,104.36,271800000.0
2008-06-03 01:50:00,104.36,104.37,104.35,104.35,316000000.0
2008-06-03 01:55:00,104.35,104.38,104.35,104.36,395800000.0
2008-06-03 02:00:00,104.37,104.41,104.36,104.41,331100000.0
2008-06-03 02:05:00,104.41,104.42,104.385,104.4,137200000.0
2008-06-03 02:10:00,104.395,104.44,104.39,104.42,298500000.0
2008-06-03 02:15:00,104.405,104.42,104.39,104.39,215100000.0
2008-06-03 02:20:00,104.39,104.41,104.36,104.39,417000000.0
2008-06-03 02:25:00,104.39,104.4,104.32,104.34,774700000.0
2008-06-03 02:30:00,104.34,104.35,104.34,104.34,501900000.0
2008-06-03 02:35:00,104.34,104.37,104.34,104.35,303000000.0
2008-06-03 02:40:00,104.35,104.385,104.35,104.38,111000000.0
2008-06-03 02:45:00,104.38,104.4,104.35,104.35,244300000.0
2008-06-03 02:50:00,104.35,104.4,104.35,104.39,399700000.0
2008-06-03 02:55:00,104.39,104.46,104.38,104.45,647300000.0
2008-06-03 03:00:00,104.45,104.46,104.43,104.445,419200000.0
2008-06-03 03:05:00,104.445,104.45,104.43,104.43,560700000.0
2008-06-03 03:10:00,104.43,104.45,104.42,104.43,454900000.0
2008-06-03 03:15:00,104.43,104.46,104.42,104.46,455500000.0
2008-06-03 03:20:00,104.46,104.51,104.46,104.5,534900000.0
2008-06-03 03:25:00,104.5,104.52,104.49,104.51,405300000.0
2008-06-03 03:30:00,104.51,104.53,104.495,104.52,265600000.0
2008-06-03 03:35:00,104.51,104.57,104.51,104.55,321700000.0
2008-06-03 03:40:00,104.55,104.62,104.55,104.59,413100000.0
2008-06-03 03:45:00,104.59,104.7,104.59,104.65,636100000.0
2008-06-03 03:50:00,104.65,104.65,104.605,104.62,165500000.0
2008-06-03 03:55:00,104.62,104.62,104.55,104.59,351600000.0
2008-06-03 04:00:00,104.59,104.63,104.57,104.58,317200000.0
2008-06-03 04:05:00,104.58,104.61,104.58,104.58,252400000.0
2008-06-03 04:10:00,104.58,104.58,104.54,104.54,495100000.0
2008-06-03 04:15:00,104.54,104.56,104.54,104.55,507200000.0
2008-06-03 04:20:00,104.55,104.59,104.55,104.58,445500000.0
2008-06-03 04:25:00,104.58,104.6,104.57,104.6,291800000.0
2008-06-03 04:30:00,104.6,104.63,104.6,104.62,265200000.0
2008-06-03 04:35:00,104.62,104.65,104.62,104.645,267800000.0
2008-06-03 04:40:00,104.645,104.66,104.625,104.625,115200000.0
2008-06-03 04:45:00,104.625,104.65,104.62,104.62,333800000.0
2008-06-03 04:50:00,104.62,104.64,104.62,104.63,249100000.0
2008-06-03 04:55:00,104.63,104.655,104.63,104.65,257300000.0
2008-06-03 05:00:00,104.64,104.64,104.615,104.62,250500000.0
2008-06-03 05:05:00,104.62,104.64,104.615,104.62,318800000.0
2008-06-03 05:10:00,104.62,104.64,104.62,104.64,230500000.0
2008-06-03 05:15:00,104.64,104.64,104.63,104.64,60900000.0
2008-06-03 05:20:00,104.64,104.64,104.62,104.63,265700000.0
2008-06-03 05:25:00,104.63,104.63,104.61,104.61,45100000.0
2008-06-03 05:30:00,104.61,104.62,104.605,104.61,164600000.0
2008-06-03 05:35:00,104.61,104.62,104.605,104.61,145000000.0
2008-06-03 05:40:00,104.61,104.62,104.605,104.605,80100000.0
2008-06-03 05:45:00,104.605,104.64,104.605,104.64,204600000.0
2008-06-03 05:50:00,104.63,104.64,104.63,104.63,158300000.0
2008-06-03 05:55:00,104.63,104.63,104.56,104.58,302000000.0
2008-06-03 06:00:00,104.57,104.57,104.54,104.56,178200000.0
2008-06-03 06:05:00,104.56,104.58,104.485,104.49,444600000.0
2008-06-03 06:10:00,104.49,104.53,104.395,104.395,1092199999.0
2008-06-03 06:15:00,104.39,104.4,104.32,104.33,924500000.0
2008-06-03 06:20:00,104.33,104.425,104.32,104.39,539600000.0
2008-06-03 06:25:00,104.4,104.4,104.375,104.38,250600000.0
2008-06-03 06:30:00,104.38,104.39,104.35,104.38,384800000.0
2008-06-03 06:35:00,104.38,104.44,104.37,104.44,271500000.0
2008-06-03 06:40:00,104.44,104.44,104.43,104.43,266500000.0
2008-06-03 06:45:00,104.43,104.43,104.38,104.39,168500000.0
2008-06-03 06:50:00,104.39,104.39,104.27,104.27,838900000.0
2008-06-03 06:55:00,104.27,104.3,104.235,104.29,475900000.0
2008-06-03 07:00:00,104.28,104.29,104.26,104.28,594300000.0
2008-06-03 07:05:00,104.27,104.29,104.225,104.23,417000000.0
2008-06-03 07:10:00,104.23,104.31,104.23,104.31,396800000.0
2008-06-03 07:15:00,104.31,104.31,104.27,104.28,625700000.0
2008-06-03 07:20:00,104.28,104.28,104.165,104.2,1253700001.0
2008-06-03 07:25:00,104.2,104.21,104.155,104.17,731100000.0
2008-06-03 07:30:00,104.17,104.19,104.155,104.17,386300000.0
2008-06-03 07:35:00,104.17,104.17,104.145,104.145,427000000.0
2008-06-03 07:40:00,104.145,104.18,104.1,104.16,618800000.0
2008-06-03 07:45:00,104.16,104.23,104.16,104.21,832700000.0
2008-06-03 07:50:00,104.21,104.27,104.21,104.23,537600000.0
2008-06-03 07:55:00,104.23,104.27,104.19,104.25,429500000.0
2008-06-03 08:00:00,104.25,104.26,104.18,104.22,727300000.0
2008-06-03 08:05:00,104.22,104.26,104.2,104.21,1270918832.0
2008-06-03 08:10:00,104.21,104.26,104.2,104.21,628700000.0
2008-06-03 08:15:00,104.2,104.22,104.19,104.2,949100000.0
2008-06-03 08:20:00,104.2,104.21,104.17,104.18,958921616.0
2008-06-03 08:25:00,104.18,104.21,104.07,104.1,893440000.0
2008-06-03 08:30:00,104.1,104.1,104.0,104.02,1013800000.0
2008-06-03 08:35:00,104.02,104.08,104.01,104.07,670530905.0
2008-06-03 08:40:00,104.07,104.115,104.02,104.05,1256252511.0
2008-06-03 08:45:00,104.05,104.05,103.985,104.03,665290000.0
2008-06-03 08:50:00,104.04,104.045,103.985,103.995,898700000.0
2008-06-03 08:55:00,103.995,104.03,103.965,104.015,810000000.0
2008-06-03 09:00:00,104.015,104.06,103.955,103.995,598450000.0
2008-06-03 09:05:00,103.995,104.175,103.995,104.15,358050000.0
2008-06-03 09:10:00,104.15,104.2,104.11,104.17,465600000.0
2008-06-03 09:15:00,104.17,104.175,104.11,104.155,319150000.0
2008-06-03 09:20:00,104.155,104.2,104.12,104.15,729700000.0
2008-06-03 09:25:00,104.15,104.175,104.12,104.145,642000000.0
2008-06-03 09:30:00,104.145,104.17,104.125,104.155,323000000.0
2008-06-03 09:35:00,104.155,104.26,104.135,104.245,747450000.0
2008-06-03 09:40:00,104.245,104.265,104.23,104.265,202750000.0
2008-06-03 09:45:00,104.255,104.265,104.23,104.24,94050000.0
2008-06-03 09:50:00,104.24,104.255,104.22,104.24,105400000.0
2008-06-03 09:55:00,104.24,104.245,104.155,104.24,403500000.0
2008-06-03 10:00:00,104.24,104.265,104.205,104.23,463700000.0
2008-06-03 10:05:00,104.24,104.24,104.22,104.235,351400000.0
2008-06-03 10:10:00,104.235,104.245,104.21,104.21,369300000.0
2008-06-03 10:15:00,104.21,104.23,104.14,104.15,421500000.0
2008-06-03 10:20:00,104.15,104.175,104.06,104.08,702300000.0
2008-06-03 10:25:00,104.08,104.13,104.07,104.095,625400000.0
2008-06-03 10:30:00,104.09,104.09,104.01,104.015,367850000.0
2008-06-03 10:35:00,104.015,104.015,103.865,103.92,662400000.0
2008-06-03 10:40:00,103.92,103.985,103.915,103.96,387700000.0
2008-06-03 10:45:00,103.96,103.975,103.92,103.96,492000000.0
2008-06-03 10:50:00,103.955,104.09,103.955,104.035,392100000.0
2008-06-03 10:55:00,104.035,104.035,103.9,103.97,430100000.0
2008-06-03 11:00:00,103.97,104.035,103.965,104.035,316588105.0
2008-06-03 11:05:00,104.035,104.065,104.02,104.06,251100000.0
2008-06-03 11:10:00,104.065,104.155,104.055,104.15,367100000.0
2008-06-03 11:15:00,104.15,104.245,104.15,104.24,453200000.0
2008-06-03 11:20:00,104.24,104.25,104.195,104.21,250100000.0
2008-06-03 11:25:00,104.21,104.22,104.17,104.22,311700000.0
2008-06-03 11:30:00,104.225,104.33,104.21,104.315,297200000.0
2008-06-03 11:35:00,104.325,104.33,104.285,104.31,231500000.0
2008-06-03 11:40:00,104.31,104.31,104.27,104.28,236300000.0
2008-06-03 11:45:00,104.28,104.36,104.27,104.355,210100000.0
2008-06-03 11:50:00,104.36,104.37,104.335,104.345,229541134.0
2008-06-03 11:55:00,104.345,104.385,104.335,104.375,166500000.0
2008-06-03 12:00:00,104.375,104.42,104.355,104.38,331200000.0
2008-06-03 12:05:00,104.38,104.48,104.37,104.46,290700000.0
2008-06-03 12:10:00,104.46,104.465,104.425,104.45,325800007.0
2008-06-03 12:15:00,104.45,104.45,104.375,104.38,198504247.0
2008-06-03 12:20:00,104.38,104.395,104.335,104.34,195950000.0
2008-06-03 12:25:00,104.34,104.36,104.32,104.33,168000000.0
2008-06-03 12:30:00,104.33,104.355,104.31,104.31,192100000.0
2008-06-03 12:35:00,104.31,104.36,104.26,104.27,266100000.0
2008-06-03 12:40:00,104.27,104.27,104.21,104.23,391350000.0
2008-06-03 12:45:00,104.23,104.26,104.205,104.25,244946040.0
2008-06-03 12:50:00,104.25,104.26,104.24,104.245,155400000.0
2008-06-03 12:55:00,104.24,104.285,104.24,104.275,235200000.0
2008-06-03 13:00:00,104.275,104.28,104.265,104.275,262900000.0
2008-06-03 13:05:00,104.275,104.29,104.27,104.28,259300000.0
2008-06-03 13:10:00,104.28,104.33,104.28,104.33,228400000.0
2008-06-03 13:15:00,104.325,104.405,104.325,104.34,538300000.0
2008-06-03 13:20:00,104.34,104.435,104.34,104.435,475200000.0
2008-06-03 13:25:00,104.43,104.47,104.41,104.465,360300000.0
2008-06-03 13:30:00,104.46,104.465,104.41,104.45,467800000.0
2008-06-03 13:35:00,104.45,104.48,104.41,104.42,430600000.0
2008-06-03 13:40:00,104.42,104.44,104.4,104.41,274200000.0
2008-06-03 13:45:00,104.415,104.435,104.38,104.435,254000000.0
2008-06-03 13:50:00,104.43,104.52,104.42,104.505,155400000.0
2008-06-03 13:55:00,104.505,104.66,104.505,104.655,271506000.0
2008-06-03 14:00:00,104.65,104.655,104.54,104.555,449300000.0
2008-06-03 14:05:00,104.555,104.615,104.545,104.58,390500000.0
2008-06-03 14:10:00,104.58,104.59,104.53,104.53,351500000.0
2008-06-03 14:15:00,104.53,104.565,104.52,104.565,321900000.0
2008-06-03 14:20:00,104.57,104.62,104.555,104.62,334300000.0
2008-06-03 14:25:00,104.625,104.67,104.62,104.645,390100000.0
2008-06-03 14:30:00,104.65,104.65,104.585,104.6,331200000.0
2008-06-03 14:35:00,104.6,104.6,104.51,104.52,409300000.0
2008-06-03 14:40:00,104.52,104.53,104.48,104.51,294200000.0
2008-06-03 14:45:00,104.51,104.52,104.495,104.5,272900000.0
2008-06-03 14:50:00,104.5,104.51,104.46,104.47,235400000.0
2008-06-03 14:55:00,104.47,104.485,104.45,104.475,233700000.0
2008-06-03 15:00:00,104.47,104.905,104.47,104.795,590200000.0
2008-06-03 15:05:00,104.795,104.985,104.795,104.915,583100000.0
2008-06-03 15:10:00,104.915,105.055,104.915,105.035,713600000.0
2008-06-03 15:15:00,105.035,105.27,105.025,105.27,590500000.0
2008-06-03 15:20:00,105.27,105.485,105.27,105.4,672400000.0
2008-06-03 15:25:00,105.4,105.45,105.2,105.215,1044000854.0
2008-06-03 15:30:00,105.215,105.26,105.19,105.21,667700000.0
2008-06-03 15:35:00,105.21,105.35,105.21,105.26,491150000.0
2008-06-03 15:40:00,105.26,105.36,105.205,105.31,362900000.0
2008-06-03 15:45:00,105.305,105.355,105.2,105.22,343300000.0
2008-06-03 15:50:00,105.22,105.26,105.19,105.23,210900000.0
2008-06-03 15:55:00,105.23,105.355,105.23,105.32,197100000.0
2008-06-03 16:00:00,105.325,105.54,105.325,105.525,270200000.0
2008-06-03 16:05:00,105.53,105.56,105.36,105.415,322500000.0
2008-06-03 16:10:00,105.41,105.43,105.325,105.345,200600000.0
2008-06-03 16:15:00,105.345,105.36,105.305,105.35,261700000.0
2008-06-03 16:20:00,105.35,105.37,105.3,105.31,169400000.0
2008-06-03 16:25:00,105.31,105.335,105.16,105.22,198500000.0
2008-06-03 16:30:00,105.22,105.265,105.2,105.235,157200000.0
2008-06-03 16:35:00,105.23,105.25,105.205,105.24,115600000.0
2008-06-03 16:40:00,105.24,105.29,105.21,105.23,174600000.0
2008-06-03 16:45:00,105.23,105.24,105.18,105.18,130800000.0
2008-06-03 16:50:00,105.18,105.23,105.15,105.19,202300000.0
2008-06-03 16:55:00,105.195,105.28,105.15,105.255,184500000.0
2008-06-03 17:00:00,105.255,105.3,105.23,105.24,154300000.0
2008-06-03 17:05:00,105.24,105.36,105.24,105.3,139100000.0
2008-06-03 17:10:00,105.3,105.355,105.285,105.34,128600000.0
2008-06-03 17:15:00,105.34,105.36,105.295,105.325,97500000.0
2008-06-03 17:20:00,105.325,105.355,105.3,105.305,99900000.0
2008-06-03 17:25:00,105.305,105.33,105.29,105.31,69700000.0
2008-06-03 17:30:00,105.3,105.305,105.245,105.255,65000000.0
2008-06-03 17:35:00,105.255,105.26,105.205,105.23,80600000.0
2008-06-03 17:40:00,105.23,105.26,105.22,105.25,50400000.0
2008-06-03 17:45:00,105.25,105.29,105.22,105.27,50500000.0
2008-06-03 17:50:00,105.27,105.27,105.23,105.235,59700000.0
2008-06-03 17:55:00,105.235,105.295,105.22,105.29,52500000.0
2008-06-03 18:00:00,105.29,105.31,105.23,105.245,61500000.0
2008-06-03 18:05:00,105.245,105.29,105.24,105.25,46200000.0
2008-06-03 18:10:00,105.25,105.315,105.215,105.265,57100000.0
2008-06-03 18:15:00,105.265,105.325,105.26,105.325,72200000.0
2008-06-03 18:20:00,105.32,105.32,105.26,105.29,56300000.0
2008-06-03 18:25:00,105.29,105.3,105.26,105.275,57800000.0
2008-06-03 18:30:00,105.275,105.275,105.225,105.23,42700000.0
2008-06-03 18:35:00,105.225,105.3,105.225,105.295,50200000.0
2008-06-03 18:40:00,105.29,105.305,105.24,105.25,62400000.0
2008-06-03 18:45:00,105.245,105.265,105.215,105.24,49500000.0
2008-06-03 18:50:00,105.24,105.26,105.23,105.24,52300000.0
2008-06-03 18:55:00,105.235,105.26,105.21,105.22,65900000.0
2008-06-03 19:00:00,105.22,105.255,105.205,105.235,57700000.0
2008-06-03 19:05:00,105.235,105.25,105.21,105.22,39800000.0
2008-06-03 19:10:00,105.23,105.26,105.22,105.25,46100000.0
2008-06-03 19:15:00,105.26,105.28,105.22,105.26,71600000.0
2008-06-03 19:20:00,105.26,105.28,105.15,105.15,108600000.0
2008-06-03 19:25:00,105.14,105.16,105.085,105.1,126500000.0
2008-06-03 19:30:00,105.105,105.11,105.0,105.0,234500000.0
2008-06-03 19:35:00,105.0,105.06,105.0,105.01,1754900000.0
2008-06-03 19:40:00,105.01,105.11,105.0,105.09,1739200000.0
2008-06-03 19:45:00,105.09,105.09,104.995,105.03,1613800001.0
2008-06-03 19:50:00,105.03,105.03,104.93,104.98,2206400000.0
2008-06-03 19:55:00,104.98,104.98,104.87,104.94,1922999999.0
2008-06-03 20:00:00,104.94,104.96,104.88,104.92,1525100000.0
2008-06-03 20:05:00,104.92,104.98,104.86,104.97,2431000001.0
2008-06-03 20:10:00,104.97,105.02,104.93,104.93,1851250001.0
2008-06-03 20:15:00,104.93,104.95,104.85,104.87,1857200000.0
2008-06-03 20:20:00,104.87,104.91,104.82,104.85,1732600001.0
2008-06-03 20:25:00,104.85,104.92,104.81,104.86,1616000000.0
2008-06-03 20:30:00,104.86,104.93,104.83,104.86,1845699999.0
2008-06-03 20:35:00,104.86,104.93,104.85,104.88,1524700001.0
2008-06-03 20:40:00,104.88,104.91,104.85,104.89,1246200000.0
2008-06-03 20:45:00,104.89,104.9,104.85,104.87,728000000.0
2008-06-03 20:50:00,104.87,104.92,104.87,104.88,1059699999.0
2008-06-03 20:55:00,104.88,104.9,104.865,104.88,1469299999.0
2008-06-03 21:00:00,104.88,105.055,104.83,104.995,1005800000.0
2008-06-03 21:05:00,105.005,105.105,104.98,105.055,206000000.0
2008-06-03 21:10:00,105.055,105.075,105.005,105.015,180000000.0
2008-06-03 21:15:00,105.015,105.03,104.93,104.96,141400000.0
2008-06-03 21:20:00,104.96,105.025,104.945,105.02,98300000.0
2008-06-03 21:25:00,105.015,105.08,104.995,105.06,122000000.0
2008-06-03 21:30:00,105.06,105.21,105.04,105.165,223800000.0
2008-06-03 21:35:00,105.165,105.225,105.13,105.22,120400000.0
2008-06-03 21:40:00,105.22,105.22,105.16,105.17,148500000.0
2008-06-03 21:45:00,105.17,105.18,105.13,105.17,99200000.0
2008-06-03 21:50:00,105.165,105.165,105.13,105.14,82600000.0
2008-06-03 21:55:00,105.14,105.15,105.11,105.11,56900000.0
2008-06-03 22:00:00,105.11,105.13,105.09,105.13,69100000.0
2008-06-03 22:05:00,105.13,105.13,105.12,105.13,40700000.0
2008-06-03 22:10:00,105.13,105.13,105.115,105.13,32900000.0
2008-06-03 22:15:00,105.13,105.13,105.115,105.13,29000000.0
2008-06-03 22:20:00,105.13,105.14,105.12,105.13,16500000.0
2008-06-03 22:25:00,105.13,105.13,105.11,105.11,56800000.0
2008-06-03 22:30:00,105.11,105.12,105.07,105.1,65900000.0
2008-06-03 22:35:00,105.1,105.11,105.08,105.08,31700000.0
2008-06-03 22:40:00,105.08,105.1,105.08,105.08,26800000.0
2008-06-03 22:45:00,105.08,105.08,105.055,105.055,64900000.0
2008-06-03 22:50:00,105.055,105.08,105.055,105.06,173200000.0
2008-06-03 22:55:00,105.06,105.09,105.05,105.05,160400000.0
2008-06-03 23:00:00,105.06,105.1,105.04,105.075,78000000.0
2008-06-03 23:05:00,105.08,105.12,105.075,105.08,157900000.0
2008-06-03 23:10:00,105.08,105.11,105.05,105.06,186400000.0
2008-06-03 23:15:00,105.06,105.07,105.06,105.06,61600000.0
2008-06-03 23:20:00,105.06,105.075,105.06,105.07,126700000.0
2008-06-03 23:25:00,105.07,105.11,105.07,105.11,98900000.0
2008-06-03 23:30:00,105.12,105.17,105.09,105.165,146700000.0
2008-06-03 23:35:00,105.16,105.16,105.15,105.16,82300000.0
2008-06-03 23:40:00,105.16,105.16,105.13,105.14,93800000.0
2008-06-03 23:45:00,105.14,105.15,105.13,105.15,77500000.0
2008-06-03 23:50:00,105.15,105.17,105.14,105.15,261100000.0
2008-06-03 23:55:00,105.15,105.15,105.14,105.14,230600000.0
2008-06-04 00:00:00,105.15,105.15,105.12,105.12,113300000.0
2008-06-04 00:05:00,105.12,105.12,105.1,105.11,122300000.0
2008-06-04 00:10:00,105.11,105.13,105.11,105.13,167200000.0
2008-06-04 00:15:00,105.13,105.16,105.13,105.16,166100000.0
2008-06-04 00:20:00,105.16,105.22,105.16,105.2,549000000.0
2008-06-04 00:25:00,105.2,105.23,105.18,105.21,326400000.0
2008-06-04 00:30:00,105.21,105.24,105.2,105.2,234100000.0
2008-06-04 00:35:00,105.2,105.21,105.18,105.18,194400000.0
2008-06-04 00:40:00,105.19,105.19,105.11,105.14,950300000.0
2008-06-04 00:45:00,105.13,105.16,105.13,105.13,315400000.0
2008-06-04 00:50:00,105.13,105.16,105.125,105.15,464300000.0
2008-06-04 00:55:00,105.15,105.15,105.145,105.145,108600000.0
2008-06-04 01:00:00,105.145,105.145,105.1,105.11,578200000.0
2008-06-04 01:05:00,105.11,105.12,105.08,105.105,310300000.0
2008-06-04 01:10:00,105.11,105.11,105.095,105.1,251900000.0
2008-06-04 01:15:00,105.1,105.1,105.08,105.085,173100000.0
2008-06-04 01:20:00,105.085,105.09,105.06,105.08,164163000.0
2008-06-04 01:25:00,105.09,105.12,105.07,105.11,294323000.0
2008-06-04 01:30:00,105.11,105.11,105.08,105.08,356378000.0
2008-06-04 01:35:00,105.09,105.11,105.06,105.11,583901000.0
2008-06-04 01:40:00,105.11,105.11,105.07,105.08,262467000.0
2008-06-04 01:45:00,105.08,105.13,105.08,105.12,532234000.0
2008-06-04 01:50:00,105.13,105.13,105.03,105.04,944445001.0
2008-06-04 01:55:00,105.03,105.05,104.96,104.96,849289000.0
2008-06-04 02:00:00,104.96,104.99,104.94,104.99,1613166999.0
2008-06-04 02:05:00,104.99,105.06,104.98,105.02,1043423002.0
2008-06-04 02:10:00,105.02,105.03,104.985,105.01,1082341000.0
2008-06-04 02:15:00,105.01,105.01,104.98,105.0,556582000.0
2008-06-04 02:20:00,105.0,105.02,105.0,105.01,532975000.0
2008-06-04 02:25:00,105.01,105.02,104.99,105.005,445012000.0
2008-06-04 02:30:00,105.0,105.04,105.0,105.04,486045000.0
2008-06-04 02:35:00,105.05,105.1,105.04,105.1,530009001.0
2008-06-04 02:40:00,105.1,105.1,105.07,105.085,172027000.0
2008-06-04 02:45:00,105.085,105.11,105.085,105.09,410678000.0
2008-06-04 02:50:00,105.09,105.13,105.07,105.13,920030000.0
2008-06-04 02:55:00,105.13,105.21,105.13,105.17,1415498000.0
2008-06-04 03:00:00,105.17,105.18,105.14,105.16,549334000.0
2008-06-04 03:05:00,105.16,105.2,105.15,105.2,368900000.0
2008-06-04 03:10:00,105.2,105.24,105.18,105.23,1022626000.0
2008-06-04 03:15:00,105.24,105.24,105.2,105.24,556778001.0
2008-06-04 03:20:00,105.24,105.28,105.24,105.25,748224001.0
2008-06-04 03:25:00,105.25,105.28,105.23,105.25,514390000.0
2008-06-04 03:30:00,105.25,105.25,105.19,105.21,688713000.0
2008-06-04 03:35:00,105.2,105.21,105.135,105.17,820571000.0
2008-06-04 03:40:00,105.17,105.21,105.17,105.2,557301000.0
2008-06-04 03:45:00,105.2,105.25,105.19,105.23,615067000.0
2008-06-04 03:50:00,105.23,105.25,105.22,105.24,719886000.0
2008-06-04 03:55:00,105.25,105.26,105.24,105.24,558760000.0
2008-06-04 04:00:00,105.24,105.25,105.19,105.2,458719000.0
2008-06-04 04:05:00,105.2,105.21,105.17,105.18,511027001.0
2008-06-04 04:10:00,105.19,105.21,105.19,105.2,422653000.0
2008-06-04 04:15:00,105.2,105.21,105.17,105.19,502142001.0
2008-06-04 04:20:00,105.19,105.2,105.17,105.19,474596999.0
2008-06-04 04:25:00,105.19,105.19,105.165,105.165,257341000.0
2008-06-04 04:30:00,105.165,105.165,105.13,105.13,308599999.0
2008-06-04 04:35:00,105.13,105.15,105.1,105.13,510838000.0
2008-06-04 04:40:00,105.13,105.17,105.13,105.17,259186000.0
2008-06-04 04:45:00,105.17,105.18,105.15,105.165,570530001.0
2008-06-04 04:50:00,105.16,105.17,105.13,105.15,256019000.0
2008-06-04 04:55:00,105.14,105.16,105.14,105.15,388763000.0
2008-06-04 05:00:00,105.15,105.15,105.09,105.1,833278000.0
2008-06-04 05:05:00,105.1,105.12,105.09,105.1,538793002.0
2008-06-04 05:10:00,105.1,105.1,105.05,105.06,386604000.0
2008-06-04 05:15:00,105.06,105.12,105.06,105.11,423016000.0
2008-06-04 05:20:00,105.11,105.14,105.1,105.14,529494000.0
2008-06-04 05:25:00,105.14,105.16,105.13,105.15,226845000.0
2008-06-04 05:30:00,105.15,105.16,105.13,105.13,551438000.0
2008-06-04 05:35:00,105.13,105.13,105.11,105.11,341800000.0
2008-06-04 05:40:00,105.11,105.13,105.11,105.12,401997000.0
2008-06-04 05:45:00,105.12,105.14,105.11,105.14,434241002.0
2008-06-04 05:50:00,105.14,105.17,105.13,105.16,435456000.0
2008-06-04 05:55:00,105.16,105.16,105.15,105.16,264326000.0
2008-06-04 06:00:00,105.16,105.23,105.16,105.21,858916000.0
2008-06-04 06:05:00,105.21,105.22,105.19,105.195,655486000.0
2008-06-04 06:10:00,105.19,105.2,105.16,105.16,600997000.0
2008-06-04 06:15:00,105.16,105.17,105.15,105.17,428971000.0
2008-06-04 06:20:00,105.17,105.18,105.17,105.18,363189000.0
2008-06-04 06:25:00,105.18,105.18,105.14,105.14,463290000.0
2008-06-04 06:30:00,105.14,105.15,105.12,105.15,305597000.0
2008-06-04 06:35:00,105.14,105.16,105.135,105.14,378345001.0
2008-06-04 06:40:00,105.14,105.16,105.13,105.14,226666999.0
2008-06-04 06:45:00,105.14,105.15,105.1,105.11,295289000.0
2008-06-04 06:50:00,105.11,105.14,105.1,105.13,262871000.0
2008-06-04 06:55:00,105.13,105.14,105.13,105.13,256830000.0
2008-06-04 07:00:00,105.13,105.17,105.13,105.16,470656000.0
2008-06-04 07:05:00,105.16,105.17,105.15,105.16,245563000.0
2008-06-04 07:10:00,105.16,105.17,105.12,105.15,499389000.0
2008-06-04 07:15:00,105.15,105.16,105.14,105.15,367300000.0
2008-06-04 07:20:00,105.15,105.18,105.15,105.18,198304000.0
2008-06-04 07:25:00,105.18,105.23,105.18,105.22,214253000.0
2008-06-04 07:30:00,105.21,105.21,105.14,105.16,744146001.0
2008-06-04 07:35:00,105.16,105.21,105.15,105.2,439768000.0
2008-06-04 07:40:00,105.2,105.21,105.15,105.16,931117000.0
2008-06-04 07:45:00,105.16,105.19,105.16,105.18,501227000.0
2008-06-04 07:50:00,105.18,105.21,105.16,105.17,476924000.0
2008-06-04 07:55:00,105.17,105.19,105.16,105.17,487027000.0
2008-06-04 08:00:00,105.17,105.19,105.15,105.19,772919000.0
2008-06-04 08:05:00,105.19,105.28,105.185,105.27,1243639000.0
2008-06-04 08:10:00,105.27,105.29,105.2,105.21,1074628000.0
2008-06-04 08:15:00,105.215,105.28,105.21,105.25,1347105001.0
2008-06-04 08:20:00,105.25,105.27,105.16,105.2,1653534000.0
2008-06-04 08:25:00,105.2,105.26,105.18,105.22,1684464000.0
2008-06-04 08:30:00,105.215,105.22,105.18,105.2,896417000.0
2008-06-04 08:35:00,105.2,105.22,105.2,105.2,510613000.0
2008-06-04 08:40:00,105.2,105.25,105.2,105.21,587669000.0
2008-06-04 08:45:00,105.2,105.21,105.11,105.15,445442999.0
2008-06-04 08:50:00,105.15,105.17,105.13,105.14,145294000.0
2008-06-04 08:55:00,105.14,105.16,105.08,105.08,175306000.0
2008-06-04 09:00:00,105.08,105.1,105.03,105.05,252754000.0
2008-06-04 09:05:00,105.05,105.08,104.99,104.99,324426000.0
2008-06-04 09:10:00,104.99,105.02,104.95,104.99,259140000.0
2008-06-04 09:15:00,104.99,105.05,104.96,105.03,204452000.0
2008-06-04 09:20:00,105.03,105.07,104.95,104.98,298355000.0
2008-06-04 09:25:00,104.98,105.01,104.97,105.0,254500000.0
2008-06-04 09:30:00,105.0,105.03,104.865,104.915,306900000.0
2008-06-04 09:35:00,104.91,104.91,104.82,104.82,370100000.0
2008-06-04 09:40:00,104.82,104.88,104.8,104.86,265643000.0
2008-06-04 09:45:00,104.86,104.87,104.81,104.86,212200000.0
2008-06-04 09:50:00,104.86,104.94,104.83,104.91,222900000.0
2008-06-04 09:55:00,104.91,104.93,104.88,104.88,170750000.0
2008-06-04 10:00:00,104.88,104.91,104.82,104.825,178650000.0
2008-06-04 10:05:00,104.825,104.855,104.78,104.845,213615000.0
2008-06-04 10:10:00,104.84,104.875,104.83,104.83,165729947.0
2008-06-04 10:15:00,104.83,104.84,104.725,104.73,180160023.0
2008-06-04 10:20:00,104.74,104.76,104.65,104.66,313656000.0
2008-06-04 10:25:00,104.66,104.7,104.575,104.66,377978000.0
2008-06-04 10:30:00,104.665,104.71,104.63,104.67,362200000.0
2008-06-04 10:35:00,104.67,104.805,104.67,104.79,471900000.0
2008-06-04 10:40:00,104.795,104.83,104.76,104.775,296400000.0
2008-06-04 10:45:00,104.775,104.83,104.76,104.78,343100000.0
2008-06-04 10:50:00,104.78,104.79,104.69,104.735,341000000.0
2008-06-04 10:55:00,104.75,104.78,104.74,104.75,279400000.0
2008-06-04 11:00:00,104.75,104.81,104.725,104.775,389400000.0
2008-06-04 11:05:00,104.775,104.87,104.75,104.83,323300000.0
2008-06-04 11:10:00,104.83,104.87,104.81,104.84,303000000.0
2008-06-04 11:15:00,104.84,104.84,104.77,104.795,369900000.0
2008-06-04 11:20:00,104.795,104.8,104.755,104.765,277300000.0
2008-06-04 11:25:00,104.765,104.78,104.73,104.74,318700000.0
2008-06-04 11:30:00,104.74,104.78,104.73,104.76,170600000.0
2008-06-04 11:35:00,104.76,104.78,104.675,104.72,358100000.0
2008-06-04 11:40:00,104.72,104.73,104.68,104.71,245200000.0
2008-06-04 11:45:00,104.71,104.71,104.665,104.685,490900000.0
2008-06-04 11:50:00,104.68,104.73,104.67,104.69,451500000.0
2008-06-04 11:55:00,104.69,104.735,104.685,104.7,465500000.0
2008-06-04 12:00:00,104.7,104.71,104.67,104.685,198700000.0
2008-06-04 12:05:00,104.69,104.73,104.685,104.715,457600000.0
2008-06-04 12:10:00,104.71,104.725,104.665,104.68,524500000.0
2008-06-04 12:15:00,104.68,104.685,104.605,104.64,425800000.0
2008-06-04 12:20:00,104.64,104.66,104.625,104.64,212100000.0
2008-06-04 12:25:00,104.64,104.665,104.63,104.665,227600000.0
2008-06-04 12:30:00,104.67,104.68,104.63,104.67,287100000.0
2008-06-04 12:35:00,104.675,104.675,104.62,104.64,242700000.0
2008-06-04 12:40:00,104.64,104.68,104.61,104.64,505300000.0
2008-06-04 12:45:00,104.64,104.67,104.6,104.635,343800000.0
2008-06-04 12:50:00,104.635,104.67,104.61,104.65,393900000.0
2008-06-04 12:55:00,104.655,104.7,104.63,104.64,405900000.0
2008-06-04 13:00:00,104.64,104.65,104.6,104.635,331400000.0
2008-06-04 13:05:00,104.635,104.7,104.63,104.7,437100000.0
2008-06-04 13:10:00,104.7,104.725,104.66,104.725,466300000.0
2008-06-04 13:15:00,104.725,104.73,104.655,104.66,296600000.0
2008-06-04 13:20:00,104.66,104.71,104.65,104.67,217000000.0
2008-06-04 13:25:00,104.68,104.77,104.68,104.76,251400000.0
2008-06-04 13:30:00,104.76,104.77,104.675,104.695,316800000.0
2008-06-04 13:35:00,104.695,104.74,104.695,104.705,280800000.0
2008-06-04 13:40:00,104.705,104.73,104.685,104.69,159900000.0
2008-06-04 13:45:00,104.69,104.69,104.67,104.68,181800000.0
2008-06-04 13:50:00,104.68,104.69,104.615,104.64,364700000.0
2008-06-04 13:55:00,104.64,104.67,104.62,104.62,425200000.0
2008-06-04 14:00:00,104.62,104.63,104.53,104.59,624400000.0
2008-06-04 14:05:00,104.59,104.62,104.58,104.61,535100000.0
2008-06-04 14:10:00,104.61,104.62,104.58,104.6,354700000.0
2008-06-04 14:15:00,104.595,104.93,104.585,104.86,779560000.0
2008-06-04 14:20:00,104.865,104.935,104.8,104.83,624960000.0
2008-06-04 14:25:00,104.83,104.89,104.82,104.82,341500000.0
2008-06-04 14:30:00,104.815,104.915,104.795,104.905,553000000.0
2008-06-04 14:35:00,104.905,104.92,104.75,104.755,361500000.0
2008-06-04 14:40:00,104.75,104.785,104.68,104.71,487100000.0
2008-06-04 14:45:00,104.71,104.76,104.7,104.755,396500000.0
2008-06-04 14:50:00,104.755,104.755,104.67,104.675,343300000.0
2008-06-04 14:55:00,104.68,104.725,104.6,104.725,396300000.0
2008-06-04 15:00:00,104.72,104.74,104.69,104.7,482900000.0
2008-06-04 15:05:00,104.7,104.71,104.62,104.645,631800000.0
2008-06-04 15:10:00,104.64,104.69,104.64,104.68,529500000.0
2008-06-04 15:15:00,104.68,104.77,104.675,104.765,620200000.0
2008-06-04 15:20:00,104.765,104.79,104.735,104.78,553100000.0
2008-06-04 15:25:00,104.78,104.85,104.78,104.835,442500000.0
2008-06-04 15:30:00,104.84,104.9,104.825,104.84,911100000.0
2008-06-04 15:35:00,104.84,104.98,104.835,104.93,962800000.0
2008-06-04 15:40:00,104.93,105.12,104.93,105.12,1021600000.0
2008-06-04 15:45:00,105.12,105.26,105.06,105.24,1068737000.0
2008-06-04 15:50:00,105.24,105.245,105.095,105.11,808500000.0
2008-06-04 15:55:00,105.115,105.13,105.06,105.075,607900000.0
2008-06-04 16:00:00,105.065,105.33,105.065,105.165,1198000000.0
2008-06-04 16:05:00,105.16,105.165,105.055,105.08,982800000.0
2008-06-04 16:10:00,105.075,105.105,104.99,105.06,1172500000.0
2008-06-04 16:15:00,105.06,105.075,105.01,105.01,819900000.0
2008-06-04 16:20:00,105.01,105.035,104.94,105.025,1070800000.0
2008-06-04 16:25:00,105.025,105.09,105.01,105.045,925900000.0
2008-06-04 16:30:00,105.05,105.105,104.965,105.0,781300000.0
2008-06-04 16:35:00,105.0,105.105,104.9,104.98,1200901200.0
2008-06-04 16:40:00,104.98,105.02,104.925,104.98,349000000.0
2008-06-04 16:45:00,104.98,105.01,104.93,104.945,226160000.0
2008-06-04 16:50:00,104.94,105.065,104.94,105.055,284100000.0
2008-06-04 16:55:00,105.065,105.13,105.035,105.05,474400000.0
2008-06-04 17:00:00,105.05,105.095,105.01,105.06,150700000.0
2008-06-04 17:05:00,105.06,105.17,105.03,105.155,150800000.0
2008-06-04 17:10:00,105.16,105.175,105.1,105.11,322900000.0
2008-06-04 17:15:00,105.11,105.165,105.105,105.125,296800000.0
2008-06-04 17:20:00,105.13,105.175,105.105,105.145,359700000.0
2008-06-04 17:25:00,105.145,105.165,105.07,105.08,252100000.0
2008-06-04 17:30:00,105.08,105.11,105.04,105.04,312300000.0
2008-06-04 17:35:00,105.04,105.06,105.025,105.045,320000000.0
2008-06-04 17:40:00,105.05,105.09,104.965,104.97,434600000.0
2008-06-04 17:45:00,104.97,104.99,104.93,104.95,230700000.0
2008-06-04 17:50:00,104.95,105.0,104.95,105.0,210600000.0
2008-06-04 17:55:00,105.0,105.03,104.99,104.995,280800000.0
2008-06-04 18:00:00,105.0,105.01,104.94,104.97,203800000.0
2008-06-04 18:05:00,104.97,105.03,104.97,105.03,247500000.0
2008-06-04 18:10:00,105.03,105.065,104.995,105.065,305000000.0
2008-06-04 18:15:00,105.065,105.07,105.02,105.045,238700000.0
2008-06-04 18:20:00,105.045,105.08,105.03,105.03,257800000.0
2008-06-04 18:25:00,105.03,105.07,105.0,105.035,311100000.0
2008-06-04 18:30:00,105.035,105.08,105.025,105.08,160500000.0
2008-06-04 18:35:00,105.08,105.145,104.94,105.0,520300000.0
2008-06-04 18:40:00,105.0,105.015,104.88,104.94,363200000.0
2008-06-04 18:45:00,104.94,104.99,104.86,104.87,81900000.0
2008-06-04 18:50:00,104.87,104.97,104.87,104.955,290700000.0
2008-06-04 18:55:00,104.955,104.955,104.87,104.87,491100000.0
2008-06-04 19:00:00,104.87,104.975,104.87,104.935,412800000.0
2008-06-04 19:05:00,104.935,104.945,104.86,104.9,324200000.0
2008-06-04 19:10:00,104.9,104.955,104.89,104.93,423500000.0
2008-06-04 19:15:00,104.93,104.98,104.92,104.95,227000000.0
2008-06-04 19:20:00,104.955,104.985,104.95,104.965,335200000.0
2008-06-04 19:25:00,104.96,105.065,104.935,105.0,513300000.0
2008-06-04 19:30:00,104.995,105.015,104.95,105.0,348200000.0
2008-06-04 19:35:00,105.0,105.03,104.935,104.97,263300000.0
2008-06-04 19:40:00,104.97,105.045,104.97,105.01,391900000.0
2008-06-04 19:45:00,105.01,105.03,104.97,105.015,281400000.0
2008-06-04 19:50:00,105.015,105.06,104.965,105.03,473300000.0
2008-06-04 19:55:00,105.035,105.07,105.03,105.03,252400000.0
2008-06-04 20:00:00,105.03,105.04,104.99,105.03,306500000.0
2008-06-04 20:05:00,105.03,105.04,104.98,104.98,330400000.0
2008-06-04 20:10:00,104.98,105.005,104.89,104.935,279500000.0
2008-06-04 20:15:00,104.935,104.97,104.885,104.91,279200000.0
2008-06-04 20:20:00,104.91,105.0,104.91,104.98,195200000.0
2008-06-04 20:25:00,104.98,105.0,104.935,104.965,156500000.0
2008-06-04 20:30:00,104.96,105.015,104.92,105.005,250200000.0
2008-06-04 20:35:00,105.01,105.04,104.99,105.02,111300000.0
2008-06-04 20:40:00,105.02,105.03,104.985,105.01,68600000.0
2008-06-04 20:45:00,105.01,105.205,105.0,105.04,150200000.0
2008-06-04 20:50:00,105.035,105.165,104.97,105.03,251900000.0
2008-06-04 20:55:00,105.03,105.085,104.98,105.035,125500000.0
2008-06-04 21:00:00,105.035,105.13,105.025,105.13,185500000.0
2008-06-04 21:05:00,105.13,105.23,105.1,105.18,310900000.0
2008-06-04 21:10:00,105.185,105.205,105.12,105.16,149200000.0
2008-06-04 21:15:00,105.16,105.28,105.155,105.215,397200000.0
2008-06-04 21:20:00,105.22,105.275,105.22,105.27,250100000.0
2008-06-04 21:25:00,105.27,105.315,105.21,105.255,216500000.0
2008-06-04 21:30:00,105.26,105.265,105.205,105.235,97600000.0
2008-06-04 21:35:00,105.23,105.26,105.23,105.24,45100000.0
2008-06-04 21:40:00,105.24,105.25,105.18,105.19,84900000.0
2008-06-04 21:45:00,105.19,105.295,105.17,105.25,118600000.0
2008-06-04 21:50:00,105.25,105.28,105.215,105.225,76500000.0
2008-06-04 21:55:00,105.23,105.245,105.19,105.2,37900000.0
2008-06-04 22:00:00,105.21,105.22,105.195,105.215,27100000.0
2008-06-04 22:05:00,105.215,105.27,105.21,105.235,65000000.0
2008-06-04 22:10:00,105.235,105.25,105.23,105.235,36900000.0
2008-06-04 22:15:00,105.22,105.24,105.19,105.2,63400000.0
2008-06-04 22:20:00,105.2,105.24,105.19,105.205,31900000.0
2008-06-04 22:25:00,105.205,105.215,105.18,105.18,15900000.0
2008-06-04 22:30:00,105.18,105.19,105.15,105.17,23200000.0
2008-06-04 22:35:00,105.17,105.18,105.15,105.18,30100000.0
2008-06-04 22:40:00,105.175,105.235,105.175,105.23,33600000.0
2008-06-04 22:45:00,105.225,105.26,105.22,105.24,41100000.0
2008-06-04 22:50:00,105.235,105.235,105.175,105.185,68500000.0
2008-06-04 22:55:00,105.19,105.22,105.185,105.215,110700000.0
2008-06-04 23:00:00,105.205,105.24,105.18,105.22,119300000.0
2008-06-04 23:05:00,105.22,105.27,105.22,105.255,61200000.0
2008-06-04 23:10:00,105.25,105.32,105.235,105.26,255700000.0
2008-06-04 23:15:00,105.26,105.29,105.245,105.265,165300000.0
2008-06-04 23:20:00,105.27,105.29,105.255,105.265,67700000.0
2008-06-04 23:25:00,105.28,105.33,105.26,105.305,173100000.0
2008-06-04 23:30:00,105.3,105.31,105.29,105.295,92500000.0
2008-06-04 23:35:00,105.295,105.3,105.255,105.29,179200000.0
2008-06-04 23:40:00,105.29,105.29,105.27,105.28,100800000.0
2008-06-04 23:45:00,105.28,105.3,105.26,105.27,227200000.0
2008-06-04 23:50:00,105.27,105.29,105.26,105.27,107300000.0
2008-06-04 23:55:00,105.27,105.27,105.24,105.25,252400000.0
2008-06-05 00:00:00,105.25,105.265,105.21,105.24,309700000.0
2008-06-05 00:05:00,105.24,105.26,105.23,105.26,111800000.0
2008-06-05 00:10:00,105.26,105.29,105.26,105.28,74800000.0
2008-06-05 00:15:00,105.28,105.28,105.27,105.28,83200000.0
2008-06-05 00:20:00,105.28,105.28,105.28,105.28,63800000.0
2008-06-05 00:25:00,105.28,105.295,105.28,105.285,105600000.0
2008-06-05 00:30:00,105.29,105.305,105.29,105.3,37800000.0
2008-06-05 00:35:00,105.3,105.3,105.265,105.28,33500000.0
2008-06-05 00:40:00,105.28,105.285,105.28,105.28,55500000.0
2008-06-05 00:45:00,105.28,105.315,105.28,105.31,118600000.0
2008-06-05 00:50:00,105.31,105.315,105.255,105.3,387300000.0
2008-06-05 00:55:00,105.3,105.32,105.225,105.235,416900000.0
2008-06-05 01:00:00,105.24,105.25,105.2,105.205,31000000.0
2008-06-05 01:05:00,105.2,105.22,105.195,105.205,19700000.0
2008-06-05 01:10:00,105.195,105.25,105.195,105.245,14900000.0
2008-06-05 01:15:00,105.235,105.28,105.235,105.28,22100000.0
2008-06-05 01:20:00,105.275,105.285,105.26,105.275,8600000.0
2008-06-05 01:25:00,105.275,105.275,105.265,105.27,15900000.0
2008-06-05 01:30:00,105.27,105.275,105.255,105.275,27200000.0
2008-06-05 01:35:00,105.27,105.335,105.27,105.33,68100000.0
2008-06-05 01:40:00,105.325,105.325,105.275,105.285,33300000.0
2008-06-05 01:45:00,105.285,105.315,105.28,105.315,27560000.0
2008-06-05 01:50:00,105.315,105.32,105.3,105.3,32235000.0
2008-06-05 01:55:00,105.3,105.305,105.28,105.28,57485000.0
2008-06-05 02:00:00,105.28,105.28,105.25,105.265,199955000.0
2008-06-05 02:05:00,105.265,105.295,105.265,105.285,229460000.0
2008-06-05 02:10:00,105.29,105.3,105.265,105.28,247255000.0
2008-06-05 02:15:00,105.275,105.295,105.265,105.28,238590000.0
2008-06-05 02:20:00,105.285,105.315,105.28,105.31,179050000.0
2008-06-05 02:25:00,105.31,105.315,105.305,105.31,142125000.0
2008-06-05 02:30:00,105.31,105.38,105.31,105.375,257785000.0
2008-06-05 02:35:00,105.375,105.375,105.35,105.365,206000000.0
2008-06-05 02:40:00,105.37,105.38,105.36,105.38,257260000.0
2008-06-05 02:45:00,105.39,105.4,105.37,105.4,240510000.0
2008-06-05 02:50:00,105.4,105.4,105.37,105.39,438130000.0
2008-06-05 02:55:00,105.395,105.4,105.37,105.37,387475000.0
2008-06-05 03:00:00,105.37,105.42,105.365,105.41,208800000.0
2008-06-05 03:05:00,105.41,105.44,105.39,105.4,274050000.0
2008-06-05 03:10:00,105.4,105.4,105.39,105.39,145900000.0
2008-06-05 03:15:00,105.39,105.4,105.34,105.36,239200000.0
2008-06-05 03:20:00,105.36,105.39,105.36,105.38,167200000.0
2008-06-05 03:25:00,105.38,105.44,105.37,105.44,353300000.0
2008-06-05 03:30:00,105.44,105.44,105.38,105.4,233700000.0
2008-06-05 03:35:00,105.395,105.43,105.39,105.4,336800000.0
2008-06-05 03:40:00,105.4,105.42,105.39,105.415,191900000.0
2008-06-05 03:45:00,105.405,105.43,105.4,105.43,178800000.0
2008-06-05 03:50:00,105.43,105.455,105.41,105.45,265800000.0
2008-06-05 03:55:00,105.45,105.47,105.44,105.45,190700000.0
2008-06-05 04:00:00,105.45,105.46,105.44,105.46,231600000.0
2008-06-05 04:05:00,105.46,105.49,105.46,105.48,239600000.0
2008-06-05 04:10:00,105.48,105.58,105.47,105.55,459600000.0
2008-06-05 04:15:00,105.55,105.58,105.525,105.53,387100000.0
2008-06-05 04:20:00,105.53,105.58,105.525,105.57,178000000.0
2008-06-05 04:25:00,105.57,105.57,105.54,105.555,198300000.0
2008-06-05 04:30:00,105.55,105.555,105.52,105.52,152200000.0
2008-06-05 04:35:00,105.525,105.53,105.51,105.52,68300000.0
2008-06-05 04:40:00,105.52,105.54,105.52,105.53,172200000.0
2008-06-05 04:45:00,105.53,105.55,105.52,105.53,210800000.0
2008-06-05 04:50:00,105.53,105.53,105.49,105.5,282300000.0
2008-06-05 04:55:00,105.5,105.5,105.47,105.47,117500000.0
2008-06-05 05:00:00,105.47,105.51,105.47,105.5,194300000.0
2008-06-05 05:05:00,105.51,105.52,105.48,105.485,118500000.0
2008-06-05 05:10:00,105.485,105.495,105.45,105.46,49900000.0
2008-06-05 05:15:00,105.46,105.47,105.42,105.44,111400000.0
2008-06-05 05:20:00,105.44,105.49,105.43,105.43,151000000.0
2008-06-05 05:25:00,105.43,105.45,105.42,105.44,142800000.0
2008-06-05 05:30:00,105.44,105.49,105.43,105.47,167100000.0
2008-06-05 05:35:00,105.47,105.49,105.46,105.49,50500000.0
2008-06-05 05:40:00,105.49,105.52,105.48,105.52,103000000.0
2008-06-05 05:45:00,105.51,105.55,105.48,105.51,312500000.0
2008-06-05 05:50:00,105.51,105.52,105.485,105.51,329300000.0
2008-06-05 05:55:00,105.51,105.54,105.51,105.52,184100000.0
2008-06-05 06:00:00,105.52,105.53,105.495,105.5,225900000.0
2008-06-05 06:05:00,105.5,105.52,105.49,105.49,119100000.0
2008-06-05 06:10:00,105.49,105.51,105.465,105.47,65400000.0
2008-06-05 06:15:00,105.47,105.49,105.47,105.49,57900000.0
2008-06-05 06:20:00,105.49,105.49,105.47,105.48,46400000.0
2008-06-05 06:25:00,105.49,105.5,105.48,105.495,158000000.0
2008-06-05 06:30:00,105.495,105.51,105.495,105.51,182000000.0
2008-06-05 06:35:00,105.51,105.525,105.5,105.525,125700000.0
2008-06-05 06:40:00,105.52,105.54,105.52,105.53,86400000.0
2008-06-05 06:45:00,105.53,105.54,105.52,105.53,97000000.0
2008-06-05 06:50:00,105.53,105.54,105.52,105.53,198600000.0
2008-06-05 06:55:00,105.53,105.55,105.52,105.55,93200000.0
2008-06-05 07:00:00,105.55,105.58,105.55,105.575,202100000.0
2008-06-05 07:05:00,105.58,105.585,105.575,105.575,119900000.0
2008-06-05 07:10:00,105.575,105.58,105.56,105.57,73400000.0
2008-06-05 07:15:00,105.565,105.57,105.545,105.56,61300000.0
2008-06-05 07:20:00,105.56,105.58,105.52,105.52,131300000.0
2008-06-05 07:25:00,105.515,105.54,105.51,105.53,194800000.0
2008-06-05 07:30:00,105.53,105.54,105.5,105.5,212800000.0
2008-06-05 07:35:00,105.49,105.54,105.48,105.53,225300000.0
2008-06-05 07:40:00,105.54,105.57,105.53,105.53,245800000.0
2008-06-05 07:45:00,105.535,105.56,105.515,105.56,357620000.0
2008-06-05 07:50:00,105.56,105.57,105.54,105.54,201300000.0
2008-06-05 07:55:00,105.54,105.54,105.45,105.51,166000000.0
2008-06-05 08:00:00,105.51,105.545,105.5,105.53,291800000.0
2008-06-05 08:05:00,105.54,105.57,105.53,105.56,242500000.0
2008-06-05 08:10:00,105.56,105.57,105.53,105.55,334300000.0
2008-06-05 08:15:00,105.55,105.56,105.53,105.55,367800000.0
2008-06-05 08:20:00,105.55,105.555,105.52,105.53,525200000.0
2008-06-05 08:25:00,105.53,105.53,105.48,105.48,603700000.0
2008-06-05 08:30:00,105.485,105.56,105.46,105.54,790500000.0
2008-06-05 08:35:00,105.54,105.57,105.48,105.51,641000000.0
2008-06-05 08:40:00,105.5,105.53,105.495,105.51,482300000.0
2008-06-05 08:45:00,105.51,105.55,105.5,105.55,313700000.0
2008-06-05 08:50:00,105.55,105.685,105.55,105.66,598300000.0
2008-06-05 08:55:00,105.66,105.67,105.62,105.66,596900000.0
2008-06-05 09:00:00,105.66,105.685,105.65,105.68,390708765.0
2008-06-05 09:05:00,105.67,105.795,105.665,105.7,543200000.0
2008-06-05 09:10:00,105.7,105.73,105.67,105.7,546000000.0
2008-06-05 09:15:00,105.7,105.74,105.67,105.73,444300000.0
2008-06-05 09:20:00,105.73,105.73,105.675,105.68,337900000.0
2008-06-05 09:25:00,105.68,105.71,105.64,105.7,458000000.0
2008-06-05 09:30:00,105.7,105.855,105.69,105.84,603900000.0
2008-06-05 09:35:00,105.84,105.84,105.81,105.82,594600000.0
2008-06-05 09:40:00,105.82,105.84,105.77,105.82,320800000.0
2008-06-05 09:45:00,105.82,105.92,105.82,105.86,619200000.0
2008-06-05 09:50:00,105.86,105.885,105.83,105.875,461200000.0
2008-06-05 09:55:00,105.875,105.92,105.87,105.89,381200000.0
2008-06-05 10:00:00,105.89,105.96,105.87,105.95,412700000.0
2008-06-05 10:05:00,105.95,106.005,105.94,105.97,656000000.0
2008-06-05 10:10:00,105.96,106.09,105.96,106.06,850000000.0
2008-06-05 10:15:00,106.06,106.18,106.06,106.08,671950000.0
2008-06-05 10:20:00,106.08,106.12,106.06,106.09,594100000.0
2008-06-05 10:25:00,106.09,106.1,106.04,106.045,542600000.0
2008-06-05 10:30:00,106.045,106.05,105.99,106.03,596333182.0
2008-06-05 10:35:00,106.015,106.045,105.99,106.025,834166591.0
2008-06-05 10:40:00,106.02,106.04,105.99,106.03,606900000.0
2008-06-05 10:45:00,106.03,106.045,105.985,106.01,614500000.0
2008-06-05 10:50:00,106.015,106.02,105.99,105.995,532541640.0
2008-06-05 10:55:00,105.995,105.995,105.93,105.93,476200000.0
2008-06-05 11:00:00,105.935,105.985,105.93,105.97,546800000.0
2008-06-05 11:05:00,105.98,105.98,105.94,105.95,472100000.0
2008-06-05 11:10:00,105.95,105.96,105.93,105.95,179400000.0
2008-06-05 11:15:00,105.95,105.98,105.92,105.96,236000000.0
2008-06-05 11:20:00,105.96,105.965,105.92,105.945,253400000.0
2008-06-05 11:25:00,105.945,105.99,105.935,105.98,346100000.0
2008-06-05 11:30:00,105.98,106.06,105.98,106.02,185500000.0
2008-06-05 11:35:00,106.02,106.05,105.98,106.03,344200000.0
2008-06-05 11:40:00,106.03,106.07,106.02,106.055,364000000.0
2008-06-05 11:45:00,106.055,106.11,106.04,106.045,473800000.0
2008-06-05 11:50:00,106.045,106.11,106.035,106.08,315600000.0
2008-06-05 11:55:00,106.08,106.14,106.06,106.06,335900000.0
2008-06-05 12:00:00,106.065,106.14,106.05,106.105,507100000.0
2008-06-05 12:05:00,106.1,106.17,106.1,106.12,315100000.0
2008-06-05 12:10:00,106.12,106.23,106.12,106.14,374900000.0
2008-06-05 12:15:00,106.135,106.175,106.11,106.13,355400000.0
2008-06-05 12:20:00,106.13,106.14,106.08,106.09,321300000.0
2008-06-05 12:25:00,106.09,106.18,106.08,106.14,520100000.0
2008-06-05 12:30:00,106.145,106.16,106.08,106.13,539500000.0
2008-06-05 12:35:00,106.125,106.22,106.115,106.18,663000000.0
2008-06-05 12:40:00,106.185,106.21,106.14,106.15,394500000.0
2008-06-05 12:45:00,106.15,106.16,106.125,106.13,357700000.0
2008-06-05 12:50:00,106.13,106.13,106.1,106.11,56600000.0
2008-06-05 12:55:00,106.1,106.125,106.095,106.105,241100000.0
2008-06-05 13:00:00,106.11,106.215,106.105,106.195,377800000.0
2008-06-05 13:05:00,106.19,106.195,106.125,106.13,652200000.0
2008-06-05 13:10:00,106.13,106.18,106.13,106.155,415000000.0
2008-06-05 13:15:00,106.155,106.16,106.09,106.13,254000000.0
2008-06-05 13:20:00,106.13,106.165,106.105,106.12,444700000.0
2008-06-05 13:25:00,106.12,106.14,106.1,106.13,262600000.0
2008-06-05 13:30:00,106.13,106.14,106.1,106.1,230300000.0
2008-06-05 13:35:00,106.105,106.13,106.09,106.13,223400000.0
2008-06-05 13:40:00,106.125,106.13,106.095,106.1,263500000.0
2008-06-05 13:45:00,106.1,106.13,106.09,106.1,152700000.0
2008-06-05 13:50:00,106.1,106.15,106.09,106.115,178800000.0
2008-06-05 13:55:00,106.115,106.13,106.085,106.105,151200000.0
2008-06-05 14:00:00,106.105,106.105,106.05,106.055,186700000.0
2008-06-05 14:05:00,106.055,106.085,106.04,106.08,337100000.0
2008-06-05 14:10:00,106.08,106.15,106.06,106.12,301200000.0
2008-06-05 14:15:00,106.12,106.14,106.11,106.11,160600000.0
2008-06-05 14:20:00,106.12,106.15,106.11,106.14,216000000.0
2008-06-05 14:25:00,106.14,106.2,106.12,106.15,290100000.0
2008-06-05 14:30:00,106.16,106.42,106.145,106.4,274500000.0
2008-06-05 14:35:00,106.4,106.41,106.255,106.26,214300000.0
2008-06-05 14:40:00,106.26,106.31,106.23,106.31,596400000.0
2008-06-05 14:45:00,106.31,106.33,106.23,106.265,638800000.0
2008-06-05 14:50:00,106.27,106.28,106.19,106.23,607000000.0
2008-06-05 14:55:00,106.23,106.255,105.97,106.17,501600000.0
2008-06-05 15:00:00,106.18,106.215,106.055,106.175,380600000.0
2008-06-05 15:05:00,106.18,106.305,106.145,106.3,375500000.0
2008-06-05 15:10:00,106.3,106.305,105.985,106.005,456400000.0
2008-06-05 15:15:00,106.02,106.25,106.005,106.17,472310000.0
2008-06-05 15:20:00,106.17,106.205,106.055,106.1,430400000.0
2008-06-05 15:25:00,106.105,106.135,105.995,106.075,392600000.0
2008-06-05 15:30:00,106.08,106.1,106.015,106.03,355200000.0
2008-06-05 15:35:00,106.03,106.035,105.86,106.0,340300000.0
2008-06-05 15:40:00,106.0,106.01,105.91,105.97,247200000.0
2008-06-05 15:45:00,105.97,105.99,105.86,105.91,248100000.0
2008-06-05 15:50:00,105.915,105.99,105.91,105.96,186400000.0
2008-06-05 15:55:00,105.96,106.03,105.885,106.025,380200000.0
2008-06-05 16:00:00,106.02,106.025,105.855,105.955,466700000.0
2008-06-05 16:05:00,105.96,106.0,105.925,105.98,402000000.0
2008-06-05 16:10:00,105.98,106.04,105.89,105.905,293400000.0
2008-06-05 16:15:00,105.905,106.04,105.89,106.03,362900000.0
2008-06-05 16:20:00,106.03,106.04,105.96,106.02,407600000.0
2008-06-05 16:25:00,106.02,106.05,105.985,106.035,413500000.0
2008-06-05 16:30:00,106.03,106.13,106.0,106.11,432700000.0
2008-06-05 16:35:00,106.115,106.12,106.02,106.08,365000000.0
2008-06-05 16:40:00,106.08,106.13,106.04,106.13,343900000.0
2008-06-05 16:45:00,106.125,106.15,106.08,106.145,423800000.0
2008-06-05 16:50:00,106.15,106.155,106.08,106.11,352500000.0
2008-06-05 16:55:00,106.11,106.145,106.08,106.105,242400000.0
2008-06-05 17:00:00,106.105,106.17,106.105,106.14,308400000.0
2008-06-05 17:05:00,106.14,106.14,106.05,106.055,369800000.0
2008-06-05 17:10:00,106.055,106.07,106.0,106.02,340300000.0
2008-06-05 17:15:00,106.02,106.07,106.02,106.065,353200000.0
2008-06-05 17:20:00,106.07,106.08,106.02,106.03,446800000.0
2008-06-05 17:25:00,106.03,106.045,105.99,106.0,248300000.0
2008-06-05 17:30:00,106.0,106.04,105.98,105.995,258000000.0
2008-06-05 17:35:00,105.995,106.07,105.99,106.06,294000000.0
2008-06-05 17:40:00,106.06,106.07,106.03,106.05,304700000.0
2008-06-05 17:45:00,106.055,106.075,106.015,106.025,239300000.0
2008-06-05 17:50:00,106.025,106.025,105.95,106.015,352600000.0
2008-06-05 17:55:00,106.015,106.015,105.985,105.995,252400000.0
2008-06-05 18:00:00,105.995,106.065,105.98,105.98,163400000.0
2008-06-05 18:05:00,105.985,105.99,105.945,105.965,128060000.0
2008-06-05 18:10:00,105.97,105.985,105.905,105.92,91260000.0
2008-06-05 18:15:00,105.92,105.95,105.91,105.94,82500000.0
2008-06-05 18:20:00,105.94,105.98,105.93,105.97,102400000.0
2008-06-05 18:25:00,105.97,106.0,105.95,105.98,107200000.0
2008-06-05 18:30:00,105.98,106.0,105.97,105.99,50300000.0
2008-06-05 18:35:00,105.99,105.99,105.95,105.96,69400000.0
2008-06-05 18:40:00,105.96,105.98,105.95,105.95,69900000.0
2008-06-05 18:45:00,105.95,105.96,105.905,105.92,114400000.0
2008-06-05 18:50:00,105.92,105.93,105.885,105.89,85100000.0
2008-06-05 18:55:00,105.89,105.91,105.85,105.88,106300000.0
2008-06-05 19:00:00,105.875,105.92,105.875,105.88,77700000.0
2008-06-05 19:05:00,105.885,105.92,105.87,105.91,81700000.0
2008-06-05 19:10:00,105.91,105.92,105.89,105.92,32400000.0
2008-06-05 19:15:00,105.92,105.95,105.92,105.93,56900000.0
2008-06-05 19:20:00,105.93,105.94,105.88,105.88,69700000.0
2008-06-05 19:25:00,105.885,105.92,105.87,105.88,68700000.0
2008-06-05 19:30:00,105.87,105.89,105.85,105.87,82600000.0
2008-06-05 19:35:00,105.87,105.89,105.85,105.89,77300000.0
2008-06-05 19:40:00,105.89,105.94,105.86,105.91,101200000.0
2008-06-05 19:45:00,105.92,105.94,105.86,105.91,104000000.0
2008-06-05 19:50:00,105.92,105.92,105.88,105.88,82000000.0
2008-06-05 19:55:00,105.89,105.9,105.88,105.9,71000000.0
2008-06-05 20:00:00,105.9,105.9,105.78,105.795,161300000.0
2008-06-05 20:05:00,105.79,105.8,105.75,105.75,190300000.0
2008-06-05 20:10:00,105.755,105.78,105.73,105.73,96200000.0
2008-06-05 20:15:00,105.72,105.77,105.72,105.73,88500000.0
2008-06-05 20:20:00,105.73,105.73,105.56,105.63,364100000.0
2008-06-05 20:25:00,105.63,105.655,105.56,105.59,178700000.0
2008-06-05 20:30:00,105.58,105.62,105.55,105.56,234200000.0
2008-06-05 20:35:00,105.56,105.69,105.56,105.68,113900000.0
2008-06-05 20:40:00,105.68,105.68,105.58,105.63,107900000.0
2008-06-05 20:45:00,105.635,105.71,105.62,105.65,140200000.0
2008-06-05 20:50:00,105.65,105.66,105.545,105.575,313000000.0
2008-06-05 20:55:00,105.58,105.66,105.575,105.645,260800000.0
2008-06-05 21:00:00,105.64,105.735,105.64,105.71,238300000.0
2008-06-05 21:05:00,105.71,105.85,105.71,105.84,157760000.0
2008-06-05 21:10:00,105.835,105.87,105.81,105.83,104580000.0
2008-06-05 21:15:00,105.83,105.86,105.81,105.81,72680000.0
2008-06-05 21:20:00,105.81,105.81,105.77,105.8,62000000.0
2008-06-05 21:25:00,105.8,105.81,105.78,105.8,44200000.0
2008-06-05 21:30:00,105.81,105.83,105.8,105.82,22360000.0
2008-06-05 21:35:00,105.82,105.94,105.815,105.91,140740000.0
2008-06-05 21:40:00,105.91,105.93,105.9,105.91,118076000.0
2008-06-05 21:45:00,105.915,105.94,105.9,105.91,84312000.0
2008-06-05 21:50:00,105.91,105.94,105.9,105.92,67812000.0
2008-06-05 21:55:00,105.91,105.94,105.9,105.915,137544000.0
2008-06-05 22:00:00,105.915,105.93,105.91,105.93,151224000.0
2008-06-05 22:05:00,105.93,105.95,105.92,105.93,118112000.0
2008-06-05 22:10:00,105.93,105.95,105.92,105.93,26712000.0
2008-06-05 22:15:00,105.93,105.94,105.92,105.92,37408000.0
2008-06-05 22:20:00,105.92,105.97,105.91,105.96,48792000.0
2008-06-05 22:25:00,105.96,105.97,105.95,105.95,145600000.0
2008-06-05 22:30:00,105.95,105.97,105.93,105.94,179716000.0
2008-06-05 22:35:00,105.94,105.95,105.92,105.94,344200000.0
2008-06-05 22:40:00,105.94,105.95,105.91,105.93,227008000.0
2008-06-05 22:45:00,105.93,105.94,105.92,105.93,309360000.0
2008-06-05 22:50:00,105.93,105.95,105.93,105.93,126800000.0
2008-06-05 22:55:00,105.93,105.98,105.92,105.935,222912000.0
2008-06-05 23:00:00,105.935,105.95,105.92,105.95,67172000.0
2008-06-05 23:05:00,105.95,105.95,105.91,105.91,71604000.0
2008-06-05 23:10:00,105.92,105.93,105.91,105.92,109756000.0
2008-06-05 23:15:00,105.92,105.93,105.92,105.92,94000000.0
2008-06-05 23:20:00,105.92,105.97,105.92,105.97,108212000.0
2008-06-05 23:25:00,105.96,105.97,105.95,105.97,102800000.0
2008-06-05 23:30:00,105.97,105.98,105.93,105.94,135360000.0
2008-06-05 23:35:00,105.94,105.95,105.93,105.93,119100000.0
2008-06-05 23:40:00,105.93,105.96,105.92,105.93,310852001.0
2008-06-05 23:45:00,105.93,105.93,105.93,105.93,78900000.0
2008-06-05 23:50:00,105.93,105.95,105.93,105.94,212212000.0
2008-06-05 23:55:00,105.94,105.95,105.93,105.93,105956000.0
2008-06-06 00:00:00,105.93,105.93,105.87,105.88,549300000.0
2008-06-06 00:05:00,105.88,105.9,105.87,105.9,351960000.0
2008-06-06 00:10:00,105.9,105.97,105.9,105.94,263804001.0
2008-06-06 00:15:00,105.94,105.96,105.94,105.96,85408000.0
2008-06-06 00:20:00,105.95,105.96,105.94,105.96,228314000.0
2008-06-06 00:25:00,105.96,105.97,105.93,105.93,366952000.0
2008-06-06 00:30:00,105.93,105.96,105.92,105.955,311600000.0
2008-06-06 00:35:00,105.96,105.97,105.94,105.95,180452000.0
2008-06-06 00:40:00,105.95,105.95,105.92,105.95,25900000.0
2008-06-06 00:45:00,105.95,105.97,105.94,105.96,219672000.0
2008-06-06 00:50:00,105.96,105.97,105.95,105.95,126400000.0
2008-06-06 00:55:00,105.94,105.95,105.92,105.94,376300000.0
2008-06-06 01:00:00,105.94,105.94,105.91,105.93,326908000.0
2008-06-06 01:05:00,105.93,105.94,105.92,105.94,75284000.0
2008-06-06 01:10:00,105.93,105.95,105.92,105.94,154468000.0
2008-06-06 01:15:00,105.94,105.94,105.91,105.92,278132000.0
2008-06-06 01:20:00,105.91,105.91,105.91,105.91,128600000.0
2008-06-06 01:25:00,105.91,105.91,105.88,105.89,129708000.0
2008-06-06 01:30:00,105.89,105.92,105.89,105.92,173268000.0
2008-06-06 01:35:00,105.92,105.93,105.91,105.91,257080000.0
2008-06-06 01:40:00,105.91,105.92,105.9,105.91,200240000.0
2008-06-06 01:45:00,105.91,105.92,105.88,105.91,943360000.0
2008-06-06 01:50:00,105.9,105.92,105.9,105.9,374104000.0
2008-06-06 01:55:00,105.9,105.91,105.88,105.88,575255999.0
2008-06-06 02:00:00,105.88,105.89,105.86,105.86,416268000.0
2008-06-06 02:05:00,105.86,105.88,105.86,105.875,292235999.0
2008-06-06 02:10:00,105.875,105.9,105.86,105.9,326380000.0
2008-06-06 02:15:00,105.9,105.95,105.9,105.925,326348000.0
2008-06-06 02:20:00,105.92,105.925,105.87,105.885,499608000.0
2008-06-06 02:25:00,105.88,105.89,105.86,105.88,362848001.0
2008-06-06 02:30:00,105.88,105.88,105.84,105.85,592323998.0
2008-06-06 02:35:00,105.85,105.89,105.84,105.885,610612002.0
2008-06-06 02:40:00,105.885,105.94,105.88,105.93,425800000.0
2008-06-06 02:45:00,105.93,105.93,105.9,105.92,414599999.0
2008-06-06 02:50:00,105.92,106.02,105.92,106.02,549399999.0
2008-06-06 02:55:00,106.02,106.11,106.02,106.105,1106500000.0
2008-06-06 03:00:00,106.11,106.135,106.07,106.075,936200001.0
2008-06-06 03:05:00,106.075,106.24,106.07,106.23,862500001.0
2008-06-06 03:10:00,106.23,106.23,106.17,106.17,644499999.0
2008-06-06 03:15:00,106.17,106.185,106.15,106.16,688200001.0
2008-06-06 03:20:00,106.16,106.23,106.155,106.215,887100003.0
2008-06-06 03:25:00,106.21,106.21,106.17,106.18,1046600001.0
2008-06-06 03:30:00,106.18,106.21,106.18,106.18,471399999.0
2008-06-06 03:35:00,106.19,106.27,106.18,106.25,1202300000.0
2008-06-06 03:40:00,106.25,106.26,106.22,106.23,433300001.0
2008-06-06 03:45:00,106.23,106.23,106.16,106.16,542300003.0
2008-06-06 03:50:00,106.16,106.17,106.14,106.15,507100001.0
2008-06-06 03:55:00,106.15,106.18,106.15,106.15,495200000.0
2008-06-06 04:00:00,106.15,106.15,106.11,106.11,558900001.0
2008-06-06 04:05:00,106.11,106.15,106.11,106.14,505200000.0
2008-06-06 04:10:00,106.14,106.15,106.125,106.13,181700000.0
2008-06-06 04:15:00,106.13,106.13,106.11,106.11,530500000.0
2008-06-06 04:20:00,106.11,106.15,106.11,106.12,346400000.0
2008-06-06 04:25:00,106.12,106.14,106.11,106.125,374200000.0
2008-06-06 04:30:00,106.125,106.18,106.125,106.17,634800000.0
2008-06-06 04:35:00,106.17,106.17,106.135,106.155,311100000.0
2008-06-06 04:40:00,106.145,106.16,106.14,106.14,288000001.0
2008-06-06 04:45:00,106.14,106.16,106.14,106.155,318099999.0
2008-06-06 04:50:00,106.15,106.17,106.14,106.16,537600002.0
2008-06-06 04:55:00,106.165,106.17,106.135,106.14,353099998.0
2008-06-06 05:00:00,106.14,106.16,106.14,106.16,383999999.0
2008-06-06 05:05:00,106.15,106.16,106.14,106.14,321500001.0
2008-06-06 05:10:00,106.14,106.14,106.11,106.11,284700000.0
2008-06-06 05:15:00,106.11,106.12,106.09,106.12,506100000.0
2008-06-06 05:20:00,106.115,106.12,106.1,106.1,221900001.0
2008-06-06 05:25:00,106.1,106.11,106.1,106.1,192600000.0
2008-06-06 05:30:00,106.1,106.14,106.1,106.12,223700000.0
2008-06-06 05:35:00,106.12,106.15,106.115,106.14,291800000.0
2008-06-06 05:40:00,106.145,106.16,106.14,106.14,331900000.0
2008-06-06 05:45:00,106.14,106.14,106.11,106.11,253246717.0
2008-06-06 05:50:00,106.115,106.12,106.11,106.11,229200000.0
2008-06-06 05:55:00,106.11,106.13,106.11,106.12,306600000.0
2008-06-06 06:00:00,106.12,106.14,106.11,106.13,307300000.0
2008-06-06 06:05:00,106.13,106.16,106.13,106.16,290400001.0
2008-06-06 06:10:00,106.16,106.185,106.135,106.135,436700000.0
2008-06-06 06:15:00,106.135,106.14,106.13,106.13,318300000.0
2008-06-06 06:20:00,106.13,106.13,106.09,106.125,196000000.0
2008-06-06 06:25:00,106.12,106.13,106.105,106.115,360100000.0
2008-06-06 06:30:00,106.125,106.125,106.08,106.09,477899999.0
2008-06-06 06:35:00,106.09,106.1,106.07,106.09,378000001.0
2008-06-06 06:40:00,106.09,106.1,106.08,106.09,394800000.0
2008-06-06 06:45:00,106.1,106.1,106.07,106.075,438700001.0
2008-06-06 06:50:00,106.075,106.105,106.075,106.09,331700000.0
2008-06-06 06:55:00,106.085,106.11,106.085,106.1,259100000.0
2008-06-06 07:00:00,106.105,106.17,106.1,106.15,636500000.0
2008-06-06 07:05:00,106.15,106.17,106.15,106.155,361800000.0
2008-06-06 07:10:00,106.16,106.16,106.12,106.12,596400000.0
2008-06-06 07:15:00,106.12,106.12,106.085,106.105,390500000.0
2008-06-06 07:20:00,106.095,106.125,106.095,106.1,213900000.0
2008-06-06 07:25:00,106.1,106.1,106.09,106.09,217700000.0
2008-06-06 07:30:00,106.09,106.14,106.09,106.125,628100000.0
2008-06-06 07:35:00,106.125,106.14,106.1,106.1,534980000.0
2008-06-06 07:40:00,106.09,106.1,106.06,106.06,622240000.0
2008-06-06 07:45:00,106.06,106.075,106.03,106.075,524400000.0
2008-06-06 07:50:00,106.075,106.16,106.06,106.09,949200000.0
2008-06-06 07:55:00,106.09,106.205,106.09,106.2,619350000.0
2008-06-06 08:00:00,106.2,106.2,106.14,106.19,1682900000.0
2008-06-06 08:05:00,106.185,106.23,106.175,106.2,823820000.0
2008-06-06 08:10:00,106.2,106.21,106.16,106.175,294500000.0
2008-06-06 08:15:00,106.175,106.19,106.13,106.135,162840000.0
2008-06-06 08:20:00,106.14,106.16,106.06,106.11,207740000.0
2008-06-06 08:25:00,106.11,106.12,106.06,106.06,62660000.0
2008-06-06 08:30:00,106.06,106.1,106.05,106.07,185280000.0
2008-06-06 08:35:00,106.07,106.09,106.04,106.05,147160000.0
2008-06-06 08:40:00,106.05,106.11,106.05,106.1,135940000.0
2008-06-06 08:45:00,106.1,106.11,106.06,106.1,132380000.0
2008-06-06 08:50:00,106.1,106.1,106.02,106.06,147740000.0
2008-06-06 08:55:00,106.06,106.07,106.0,106.01,44860000.0
2008-06-06 09:00:00,106.01,106.03,105.96,105.97,138040000.0
2008-06-06 09:05:00,105.97,106.03,105.965,106.03,111000000.0
2008-06-06 09:10:00,106.03,106.05,105.94,105.96,197753836.0
2008-06-06 09:15:00,105.96,106.0,105.92,105.97,118600000.0
2008-06-06 09:20:00,105.96,106.01,105.95,106.01,250400000.0
2008-06-06 09:25:00,106.0,106.11,106.0,106.05,205500000.0
2008-06-06 09:30:00,106.05,106.09,106.04,106.06,85100000.0
2008-06-06 09:35:00,106.055,106.08,106.05,106.07,96200000.0
2008-06-06 09:40:00,106.08,106.095,106.06,106.09,83800000.0
2008-06-06 09:45:00,106.09,106.09,106.02,106.06,190100000.0
2008-06-06 09:50:00,106.04,106.075,106.03,106.035,136900000.0
2008-06-06 09:55:00,106.04,106.05,106.02,106.03,142600000.0
2008-06-06 10:00:00,106.03,106.04,105.99,106.02,129300000.0
2008-06-06 10:05:00,106.02,106.04,106.0,106.04,32200000.0
2008-06-06 10:10:00,106.035,106.1,106.03,106.05,161300000.0
2008-06-06 10:15:00,106.05,106.09,106.05,106.05,145200000.0
2008-06-06 10:20:00,106.05,106.08,106.01,106.03,117700000.0
2008-06-06 10:25:00,106.03,106.06,105.98,106.02,90500000.0
2008-06-06 10:30:00,106.015,106.03,105.99,106.0,88600000.0
2008-06-06 10:35:00,106.0,106.04,105.98,105.995,63800000.0
2008-06-06 10:40:00,106.0,106.04,105.99,106.01,141600000.0
2008-06-06 10:45:00,106.01,106.045,106.0,106.04,81600000.0
2008-06-06 10:50:00,106.04,106.06,106.02,106.05,144900000.0
2008-06-06 10:55:00,106.05,106.08,106.045,106.08,59700000.0
2008-06-06 11:00:00,106.08,106.09,106.05,106.08,75000000.0
2008-06-06 11:05:00,106.08,106.12,106.08,106.11,60700000.0
2008-06-06 11:10:00,106.11,106.13,106.07,106.11,88400000.0
2008-06-06 11:15:00,106.11,106.13,106.09,106.11,87020000.0
2008-06-06 11:20:00,106.105,106.17,106.1,106.13,156420000.0
2008-06-06 11:25:00,106.135,106.16,106.12,106.13,240500000.0
2008-06-06 11:30:00,106.135,106.15,106.12,106.145,114200000.0
2008-06-06 11:35:00,106.15,106.165,106.125,106.145,97900000.0
2008-06-06 11:40:00,106.15,106.16,106.14,106.15,80500000.0
2008-06-06 11:45:00,106.15,106.17,106.14,106.14,91700000.0
2008-06-06 11:50:00,106.14,106.165,106.12,106.13,135000000.0
2008-06-06 11:55:00,106.135,106.19,106.12,106.19,106200000.0
2008-06-06 12:00:00,106.19,106.215,106.16,106.21,133121740.0
2008-06-06 12:05:00,106.2,106.2,106.16,106.16,114500000.0
2008-06-06 12:10:00,106.16,106.17,106.13,106.17,80200000.0
2008-06-06 12:15:00,106.17,106.17,106.165,106.165,71100000.0
2008-06-06 12:20:00,106.165,106.18,106.16,106.165,44100000.0
2008-06-06 12:25:00,106.165,106.165,106.13,106.14,60100000.0
2008-06-06 12:30:00,106.145,106.16,106.14,106.15,64100000.0
2008-06-06 12:35:00,106.15,106.15,106.1,106.13,79700000.0
2008-06-06 12:40:00,106.13,106.15,106.12,106.14,145000000.0
2008-06-06 12:45:00,106.14,106.155,106.12,106.13,72600000.0
2008-06-06 12:50:00,106.13,106.16,106.13,106.16,118740000.0
2008-06-06 12:55:00,106.17,106.17,106.14,106.17,126400000.0
2008-06-06 13:00:00,106.17,106.21,106.16,106.2,124640000.0
2008-06-06 13:05:00,106.2,106.22,106.18,106.19,140100000.0
2008-06-06 13:10:00,106.19,106.21,106.175,106.175,139700000.0
2008-06-06 13:15:00,106.175,106.195,106.175,106.18,130300000.0
2008-06-06 13:20:00,106.18,106.185,106.1,106.1,72300000.0
2008-06-06 13:25:00,106.1,106.15,106.1,106.15,47700000.0
2008-06-06 13:30:00,106.15,106.18,106.145,106.15,68100000.0
2008-06-06 13:35:00,106.15,106.17,106.145,106.17,49700000.0
2008-06-06 13:40:00,106.17,106.185,106.14,106.15,88500000.0
2008-06-06 13:45:00,106.15,106.19,106.14,106.18,71700000.0
2008-06-06 13:50:00,106.18,106.19,106.16,106.16,69000000.0
2008-06-06 13:55:00,106.17,106.26,106.15,106.26,158400000.0
2008-06-06 14:00:00,106.26,106.27,106.23,106.26,88500000.0
2008-06-06 14:05:00,106.26,106.28,106.24,106.24,113000000.0
2008-06-06 14:10:00,106.24,106.29,106.21,106.28,217500000.0
2008-06-06 14:15:00,106.28,106.29,106.22,106.225,229000000.0
2008-06-06 14:20:00,106.22,106.265,106.22,106.255,88560000.0
2008-06-06 14:25:00,106.255,106.33,106.24,106.26,182000000.0
2008-06-06 14:30:00,106.26,106.26,105.5,105.5,610480000.0
2008-06-06 14:35:00,105.495,105.79,105.475,105.77,619900000.0
2008-06-06 14:40:00,105.77,105.84,105.66,105.82,498700000.0
2008-06-06 14:45:00,105.82,105.95,105.82,105.9,495000000.0
2008-06-06 14:50:00,105.9,105.95,105.83,105.89,457700000.0
2008-06-06 14:55:00,105.89,105.95,105.81,105.94,488100000.0
2008-06-06 15:00:00,105.95,106.04,105.925,105.99,398000000.0
2008-06-06 15:05:00,105.99,106.0,105.865,105.95,373000000.0
2008-06-06 15:10:00,105.955,106.0,105.92,105.92,334800000.0
2008-06-06 15:15:00,105.92,106.11,105.92,105.97,416400000.0
2008-06-06 15:20:00,105.97,106.015,105.85,105.875,450500000.0
2008-06-06 15:25:00,105.875,105.9,105.78,105.78,270700000.0
2008-06-06 15:30:00,105.785,105.85,105.69,105.73,290800000.0
2008-06-06 15:35:00,105.73,105.73,105.64,105.67,308320000.0
2008-06-06 15:40:00,105.67,105.77,105.66,105.7,220200000.0
2008-06-06 15:45:00,105.7,105.81,105.68,105.735,298300000.0
2008-06-06 15:50:00,105.735,105.75,105.65,105.73,305800000.0
2008-06-06 15:55:00,105.725,105.725,105.62,105.64,212400000.0
2008-06-06 16:00:00,105.645,105.65,105.415,105.46,364300000.0
2008-06-06 16:05:00,105.46,105.58,105.455,105.535,273700000.0
2008-06-06 16:10:00,105.54,105.62,105.525,105.56,181800000.0
2008-06-06 16:15:00,105.555,105.62,105.52,105.62,198600000.0
2008-06-06 16:20:00,105.62,105.68,105.57,105.61,256600000.0
2008-06-06 16:25:00,105.61,105.62,105.51,105.59,244200000.0
2008-06-06 16:30:00,105.59,105.61,105.5,105.61,253900000.0
2008-06-06 16:35:00,105.61,105.62,105.485,105.49,320099998.0
2008-06-06 16:40:00,105.49,105.53,105.435,105.47,189400000.0
2008-06-06 16:45:00,105.47,105.49,105.36,105.4,240100000.0
2008-06-06 16:50:00,105.41,105.465,105.36,105.4,176900000.0
2008-06-06 16:55:00,105.4,105.4,105.3,105.31,124900000.0
2008-06-06 17:00:00,105.31,105.31,105.27,105.275,315400000.0
2008-06-06 17:05:00,105.28,105.28,105.21,105.25,340700000.0
2008-06-06 17:10:00,105.25,105.265,105.17,105.185,252300000.0
2008-06-06 17:15:00,105.18,105.225,105.15,105.2,242000000.0
2008-06-06 17:20:00,105.2,105.26,105.18,105.225,199800000.0
2008-06-06 17:25:00,105.225,105.265,105.19,105.25,174900000.0
2008-06-06 17:30:00,105.25,105.275,105.23,105.26,236800000.0
2008-06-06 17:35:00,105.255,105.32,105.24,105.305,205000000.0
2008-06-06 17:40:00,105.32,105.32,105.25,105.295,154200000.0
2008-06-06 17:45:00,105.29,105.37,105.29,105.36,227800000.0
2008-06-06 17:50:00,105.36,105.375,105.34,105.35,123756656.0
2008-06-06 17:55:00,105.35,105.36,105.33,105.335,158500000.0
2008-06-06 18:00:00,105.335,105.38,105.33,105.36,108800000.0
2008-06-06 18:05:00,105.36,105.36,105.32,105.33,83600000.0
2008-06-06 18:10:00,105.33,105.38,105.33,105.35,79500000.0
2008-06-06 18:15:00,105.35,105.39,105.34,105.345,87200000.0
2008-06-06 18:20:00,105.345,105.38,105.3,105.335,136300000.0
2008-06-06 18:25:00,105.335,105.335,105.28,105.29,75800000.0
2008-06-06 18:30:00,105.295,105.32,105.295,105.31,85400000.0
2008-06-06 18:35:00,105.31,105.41,105.3,105.405,183900000.0
2008-06-06 18:40:00,105.405,105.42,105.355,105.38,107400000.0
2008-06-06 18:45:00,105.38,105.42,105.37,105.39,81800000.0
2008-06-06 18:50:00,105.39,105.4,105.34,105.39,121000000.0
2008-06-06 18:55:00,105.39,105.39,105.34,105.385,129400000.0
2008-06-06 19:00:00,105.385,105.39,105.265,105.27,165400000.0
2008-06-06 19:05:00,105.27,105.34,105.23,105.245,140200000.0
2008-06-06 19:10:00,105.245,105.32,105.23,105.295,117900000.0
2008-06-06 19:15:00,105.295,105.32,105.215,105.22,126300000.0
2008-06-06 19:20:00,105.215,105.365,105.21,105.35,128500000.0
2008-06-06 19:25:00,105.345,105.37,105.28,105.285,78800000.0
2008-06-06 19:30:00,105.29,105.31,105.25,105.29,98100000.0
2008-06-06 19:35:00,105.29,105.36,105.28,105.325,110500000.0
2008-06-06 19:40:00,105.32,105.36,105.315,105.34,81300000.0
2008-06-06 19:45:00,105.335,105.34,105.27,105.32,79900000.0
2008-06-06 19:50:00,105.32,105.325,105.22,105.275,110400000.0
2008-06-06 19:55:00,105.28,105.335,105.26,105.3,112200000.0
2008-06-06 20:00:00,105.295,105.32,105.265,105.3,79400000.0
2008-06-06 20:05:00,105.305,105.33,105.23,105.245,116300000.0
2008-06-06 20:10:00,105.245,105.26,105.2,105.225,115300000.0
2008-06-06 20:15:00,105.195,105.265,105.18,105.26,135500000.0
2008-06-06 20:20:00,105.26,105.27,105.15,105.17,95073000.0
2008-06-06 20:25:00,105.17,105.195,105.12,105.17,146999999.0
2008-06-06 20:30:00,105.175,105.22,105.13,105.17,103600000.0
2008-06-06 20:35:00,105.165,105.18,105.12,105.14,76400000.0
2008-06-06 20:40:00,105.14,105.17,105.13,105.15,58600000.0
2008-06-06 20:45:00,105.15,105.18,105.05,105.085,105699999.0
2008-06-06 20:50:00,105.09,105.115,105.07,105.07,93200000.0
2008-06-06 20:55:00,105.07,105.13,105.06,105.06,125000000.0
2008-06-06 21:00:00,105.055,105.12,105.05,105.09,61900000.0
2008-06-06 21:05:00,105.09,105.135,105.055,105.135,79400000.0
2008-06-06 21:10:00,105.14,105.175,105.12,105.155,111200000.0
2008-06-06 21:15:00,105.15,105.2,105.13,105.165,130700006.0
2008-06-06 21:20:00,105.16,105.165,105.085,105.09,75400000.0
2008-06-06 21:25:00,105.095,105.11,104.98,104.985,112700000.0
2008-06-06 21:30:00,104.99,105.0,104.93,104.98,117000000.0
2008-06-06 21:35:00,104.975,105.03,104.94,105.005,83300000.0
2008-06-06 21:40:00,105.0,105.015,104.94,104.96,160100000.0
2008-06-06 21:45:00,104.97,104.99,104.94,104.95,104200000.0
2008-06-06 21:50:00,104.95,104.96,104.91,104.945,91200000.0
2008-06-06 21:55:00,104.945,104.99,104.93,104.98,275600000.0
2008-06-06 22:00:00,104.98,104.995,104.975,104.99,121855000.0
2008-06-06 22:05:00,104.985,105.005,104.975,104.985,144900000.0
2008-06-06 22:10:00,104.985,105.0,104.935,104.98,116200000.0
2008-06-06 22:15:00,104.985,104.985,104.96,104.96,124400000.0
2008-06-06 22:20:00,104.96,104.98,104.925,104.94,109700000.0
2008-06-06 22:25:00,104.94,104.965,104.93,104.94,299799999.0
2008-06-06 22:30:00,104.93,104.96,104.92,104.94,186300000.0
2008-06-06 22:35:00,104.92,104.94,104.91,104.925,175000000.0
2008-06-06 22:40:00,104.925,104.935,104.91,104.92,274500000.0
2008-06-06 22:45:00,104.915,104.945,104.91,104.935,150600000.0
2008-06-06 22:50:00,104.935,104.965,104.925,104.965,165900000.0
2008-06-06 22:55:00,104.97,104.975,104.92,104.92,260800000.0
2008-06-08 23:00:00,104.69,104.72,104.68,104.68,120100000.0
2008-06-08 23:05:00,104.68,104.7,104.62,104.65,213500000.0
2008-06-08 23:10:00,104.65,104.66,104.64,104.65,208000000.0
2008-06-08 23:15:00,104.65,104.7,104.65,104.69,345500000.0
2008-06-08 23:20:00,104.69,104.71,104.69,104.69,420400000.0
2008-06-08 23:25:00,104.68,104.68,104.56,104.57,276500000.0
2008-06-08 23:30:00,104.57,104.59,104.4,104.44,631900000.0
2008-06-08 23:35:00,104.44,104.49,104.41,104.44,985800001.0
2008-06-08 23:40:00,104.44,104.505,104.44,104.49,461200000.0
2008-06-08 23:45:00,104.48,104.52,104.44,104.45,991699999.0
2008-06-08 23:50:00,104.45,104.51,104.445,104.49,865700001.0
2008-06-08 23:55:00,104.49,104.56,104.48,104.52,698800000.0
2008-06-09 00:00:00,104.52,104.565,104.445,104.51,703100000.0
2008-06-09 00:05:00,104.51,104.52,104.47,104.49,521200000.0
2008-06-09 00:10:00,104.5,104.57,104.5,104.555,212200000.0
2008-06-09 00:15:00,104.56,104.59,104.56,104.585,264900000.0
2008-06-09 00:20:00,104.585,104.61,104.57,104.57,411700000.0
2008-06-09 00:25:00,104.57,104.59,104.52,104.58,346599999.0
2008-06-09 00:30:00,104.58,104.635,104.58,104.61,817699997.0
2008-06-09 00:35:00,104.61,104.64,104.6,104.63,789700000.0
2008-06-09 00:40:00,104.63,104.665,104.58,104.58,461700001.0
2008-06-09 00:45:00,104.58,104.595,104.56,104.57,638700003.0
2008-06-09 00:50:00,104.57,104.65,104.56,104.615,778100001.0
2008-06-09 00:55:00,104.62,104.65,104.61,104.61,770499999.0
2008-06-09 01:00:00,104.62,104.66,104.61,104.655,543900000.0
2008-06-09 01:05:00,104.655,104.7,104.655,104.7,724099998.0
2008-06-09 01:10:00,104.7,104.82,104.7,104.81,1142100001.0
2008-06-09 01:15:00,104.81,104.84,104.78,104.835,1505800000.0
2008-06-09 01:20:00,104.835,104.835,104.745,104.76,1115800001.0
2008-06-09 01:25:00,104.76,104.83,104.75,104.81,657600000.0
2008-06-09 01:30:00,104.81,104.82,104.76,104.8,532200001.0
2008-06-09 01:35:00,104.8,104.8,104.76,104.76,455800000.0
2008-06-09 01:40:00,104.76,104.81,104.76,104.81,1013200001.0
2008-06-09 01:45:00,104.81,104.82,104.79,104.79,1512900000.0
2008-06-09 01:50:00,104.79,104.8,104.77,104.775,718900000.0
2008-06-09 01:55:00,104.775,104.83,104.775,104.82,1695100001.0
2008-06-09 02:00:00,104.83,104.83,104.77,104.8,1474600001.0
2008-06-09 02:05:00,104.8,104.835,104.8,104.83,3032700003.0
2008-06-09 02:10:00,104.83,105.01,104.83,105.01,4094100002.0
2008-06-09 02:15:00,105.01,105.09,104.93,105.05,4252300001.0
2008-06-09 02:20:00,105.05,105.12,105.005,105.08,2746000002.0
2008-06-09 02:25:00,105.08,105.11,105.05,105.08,1776700000.0
2008-06-09 02:30:00,105.08,105.1,105.05,105.09,1495999999.0
2008-06-09 02:35:00,105.09,105.11,105.06,105.09,1923000002.0
2008-06-09 02:40:00,105.08,105.09,105.075,105.08,539300000.0
2008-06-09 02:45:00,105.075,105.095,105.07,105.09,437910139.0
2008-06-09 02:50:00,105.09,105.09,105.06,105.08,574519832.0
2008-06-09 02:55:00,105.08,105.14,105.075,105.13,979500001.0
2008-06-09 03:00:00,105.13,105.13,105.03,105.05,2149600001.0
2008-06-09 03:05:00,105.05,105.06,105.0,105.01,1218700000.0
2008-06-09 03:10:00,105.01,105.03,104.985,105.02,1656100001.0
2008-06-09 03:15:00,105.02,105.1,105.015,105.1,1837399998.0
2008-06-09 03:20:00,105.1,105.1,105.07,105.09,646999999.0
2008-06-09 03:25:00,105.09,105.18,105.09,105.17,1318199999.0
2008-06-09 03:30:00,105.17,105.26,105.16,105.25,1888600006.0
2008-06-09 03:35:00,105.25,105.25,105.185,105.19,4479800003.0
2008-06-09 03:40:00,105.19,105.24,105.19,105.24,2375400000.0
2008-06-09 03:45:00,105.24,105.32,105.24,105.26,2499803643.0
2008-06-09 03:50:00,105.26,105.34,105.23,105.305,3353899997.0
2008-06-09 03:55:00,105.305,105.35,105.29,105.34,2264500003.0
2008-06-09 04:00:00,105.35,105.36,105.31,105.32,2846700002.0
2008-06-09 04:05:00,105.32,105.33,105.305,105.315,1471999997.0
2008-06-09 04:10:00,105.315,105.34,105.315,105.33,1824700002.0
2008-06-09 04:15:00,105.33,105.33,105.27,105.29,932899998.0
2008-06-09 04:20:00,105.29,105.3,105.28,105.3,1015100002.0
2008-06-09 04:25:00,105.3,105.3,105.26,105.28,575399998.0
2008-06-09 04:30:00,105.28,105.28,105.265,105.27,190500000.0
2008-06-09 04:35:00,105.27,105.27,105.26,105.27,241800000.0
2008-06-09 04:40:00,105.27,105.27,105.26,105.27,204000000.0
2008-06-09 04:45:00,105.27,105.27,105.23,105.23,494800000.0
2008-06-09 04:50:00,105.23,105.25,105.23,105.23,311100000.0
2008-06-09 04:55:00,105.23,105.26,105.22,105.26,502600000.0
2008-06-09 05:00:00,105.26,105.27,105.23,105.25,1105300000.0
2008-06-09 05:05:00,105.25,105.25,105.24,105.25,286400000.0
2008-06-09 05:10:00,105.25,105.25,105.23,105.24,711800000.0
2008-06-09 05:15:00,105.23,105.26,105.23,105.25,445600000.0
2008-06-09 05:20:00,105.25,105.36,105.25,105.315,1410799998.0
2008-06-09 05:25:00,105.305,105.315,105.3,105.31,175900000.0
2008-06-09 05:30:00,105.31,105.31,105.26,105.265,374500000.0
2008-06-09 05:35:00,105.28,105.28,105.25,105.25,208200000.0
2008-06-09 05:40:00,105.25,105.25,105.2,105.22,706600000.0
2008-06-09 05:45:00,105.22,105.27,105.21,105.27,643400001.0
2008-06-09 05:50:00,105.27,105.275,105.26,105.27,285400000.0
2008-06-09 05:55:00,105.27,105.27,105.26,105.27,210800000.0
2008-06-09 06:00:00,105.27,105.29,105.27,105.28,75300000.0
2008-06-09 06:05:00,105.28,105.31,105.275,105.305,323800000.0
2008-06-09 06:10:00,105.305,105.33,105.285,105.285,267400000.0
2008-06-09 06:15:00,105.285,105.325,105.285,105.32,243200000.0
2008-06-09 06:20:00,105.315,105.325,105.31,105.325,146600000.0
2008-06-09 06:25:00,105.33,105.33,105.315,105.315,99200000.0
2008-06-09 06:30:00,105.315,105.315,105.235,105.235,307700000.0
2008-06-09 06:35:00,105.24,105.26,105.235,105.25,132100000.0
2008-06-09 06:40:00,105.25,105.28,105.24,105.245,298200000.0
2008-06-09 06:45:00,105.24,105.26,105.23,105.25,305200000.0
2008-06-09 06:50:00,105.25,105.26,105.24,105.26,170300000.0
2008-06-09 06:55:00,105.26,105.355,105.26,105.34,310200000.0
2008-06-09 07:00:00,105.34,105.34,105.29,105.31,305000000.0
2008-06-09 07:05:00,105.31,105.35,105.31,105.34,333200000.0
2008-06-09 07:10:00,105.34,105.37,105.33,105.355,241400000.0
2008-06-09 07:15:00,105.355,105.43,105.355,105.375,207500000.0
2008-06-09 07:20:00,105.375,105.375,105.32,105.33,319500000.0
2008-06-09 07:25:00,105.325,105.33,105.29,105.295,334300000.0
2008-06-09 07:30:00,105.29,105.315,105.29,105.295,347200000.0
2008-06-09 07:35:00,105.295,105.295,105.25,105.265,561500000.0
2008-06-09 07:40:00,105.265,105.28,105.235,105.235,312500000.0
2008-06-09 07:45:00,105.24,105.245,105.15,105.15,549400000.0
2008-06-09 07:50:00,105.145,105.18,105.145,105.17,433800000.0
2008-06-09 07:55:00,105.17,105.18,105.155,105.175,258200000.0
2008-06-09 08:00:00,105.175,105.19,105.15,105.165,615160901.0
2008-06-09 08:05:00,105.165,105.18,105.155,105.18,115700000.0
2008-06-09 08:10:00,105.18,105.205,105.17,105.2,417700000.0
2008-06-09 08:15:00,105.2,105.24,105.165,105.235,506400000.0
2008-06-09 08:20:00,105.235,105.26,105.22,105.24,679700000.0
2008-06-09 08:25:00,105.24,105.27,105.225,105.265,416500000.0
2008-06-09 08:30:00,105.27,105.27,105.23,105.235,272202400.0
2008-06-09 08:35:00,105.235,105.255,105.215,105.215,528200000.0
2008-06-09 08:40:00,105.215,105.245,105.16,105.17,600200000.0
2008-06-09 08:45:00,105.17,105.195,105.155,105.18,670000000.0
2008-06-09 08:50:00,105.18,105.185,105.09,105.09,627800000.0
2008-06-09 08:55:00,105.09,105.195,105.07,105.185,682036000.0
2008-06-09 09:00:00,105.175,105.265,105.155,105.22,1286041600.0
2008-06-09 09:05:00,105.22,105.275,105.17,105.255,976603200.0
2008-06-09 09:10:00,105.255,105.31,105.235,105.26,642240000.0
2008-06-09 09:15:00,105.255,105.26,105.165,105.18,332864000.0
2008-06-09 09:20:00,105.18,105.205,105.1,105.115,556114400.0
2008-06-09 09:25:00,105.115,105.22,105.11,105.13,366539200.0
2008-06-09 09:30:00,105.13,105.165,105.08,105.15,478620800.0
2008-06-09 09:35:00,105.15,105.15,105.07,105.095,187276800.0
2008-06-09 09:40:00,105.095,105.18,105.09,105.175,327401600.0
2008-06-09 09:45:00,105.175,105.23,105.135,105.14,422299200.0
2008-06-09 09:50:00,105.14,105.16,105.12,105.135,112086400.0
2008-06-09 09:55:00,105.14,105.235,105.135,105.225,261302400.0
2008-06-09 10:00:00,105.225,105.25,105.195,105.24,242193600.0
2008-06-09 10:05:00,105.245,105.29,105.24,105.29,333021600.0
2008-06-09 10:10:00,105.285,105.36,105.245,105.285,438796552.0
2008-06-09 10:15:00,105.285,105.39,105.285,105.37,555600000.0
2008-06-09 10:20:00,105.365,105.385,105.325,105.36,390900000.0
2008-06-09 10:25:00,105.355,105.41,105.325,105.395,302800000.0
2008-06-09 10:30:00,105.405,105.46,105.35,105.415,767300000.0
2008-06-09 10:35:00,105.42,105.58,105.41,105.525,473400000.0
2008-06-09 10:40:00,105.515,105.56,105.515,105.52,352000000.0
2008-06-09 10:45:00,105.52,105.55,105.45,105.48,452700000.0
2008-06-09 10:50:00,105.475,105.54,105.44,105.54,423900000.0
2008-06-09 10:55:00,105.54,105.6,105.525,105.59,394600000.0
2008-06-09 11:00:00,105.58,105.68,105.57,105.67,439400000.0
2008-06-09 11:05:00,105.67,105.775,105.67,105.765,418500000.0
2008-06-09 11:10:00,105.765,105.78,105.715,105.775,401400000.0
2008-06-09 11:15:00,105.775,105.86,105.765,105.815,520900000.0
2008-06-09 11:20:00,105.82,105.84,105.745,105.77,435800000.0
2008-06-09 11:25:00,105.77,105.805,105.755,105.805,556900000.0
2008-06-09 11:30:00,105.805,105.815,105.76,105.765,406000000.0
2008-06-09 11:35:00,105.77,105.79,105.715,105.73,388000000.0
2008-06-09 11:40:00,105.74,105.765,105.715,105.725,440100000.0
2008-06-09 11:45:00,105.725,105.77,105.715,105.735,476000000.0
2008-06-09 11:50:00,105.74,105.755,105.695,105.715,419800000.0
2008-06-09 11:55:00,105.715,105.725,105.695,105.71,261200000.0
2008-06-09 12:00:00,105.71,105.73,105.695,105.715,459000000.0
2008-06-09 12:05:00,105.715,105.715,105.6,105.65,583100000.0
2008-06-09 12:10:00,105.645,105.655,105.52,105.55,514400000.0
2008-06-09 12:15:00,105.55,105.58,105.52,105.56,179100000.0
2008-06-09 12:20:00,105.565,105.61,105.56,105.59,235000000.0
2008-06-09 12:25:00,105.585,105.595,105.54,105.58,227700000.0
2008-06-09 12:30:00,105.585,105.655,105.585,105.65,143700000.0
2008-06-09 12:35:00,105.645,105.73,105.645,105.72,189200000.0
2008-06-09 12:40:00,105.715,105.73,105.68,105.705,72300000.0
2008-06-09 12:45:00,105.705,105.705,105.45,105.61,217500000.0
2008-06-09 12:50:00,105.62,105.72,105.525,105.675,227200000.0
2008-06-09 12:55:00,105.675,105.695,105.635,105.68,181300000.0
2008-06-09 13:00:00,105.68,105.74,105.645,105.7,296700000.0
2008-06-09 13:05:00,105.7,105.7,105.625,105.635,300300000.0
2008-06-09 13:10:00,105.635,105.655,105.575,105.585,218600000.0
2008-06-09 13:15:00,105.585,105.59,105.47,105.47,256100000.0
2008-06-09 13:20:00,105.47,105.51,105.4,105.48,133400000.0
2008-06-09 13:25:00,105.48,105.555,105.48,105.535,78100000.0
2008-06-09 13:30:00,105.53,105.59,105.52,105.59,61200000.0
2008-06-09 13:35:00,105.59,105.685,105.59,105.685,65800000.0
2008-06-09 13:40:00,105.685,105.685,105.56,105.625,85100000.0
2008-06-09 13:45:00,105.63,105.63,105.53,105.555,95600000.0
2008-06-09 13:50:00,105.56,105.625,105.545,105.62,242300000.0
2008-06-09 13:55:00,105.615,105.625,105.53,105.54,245100000.0
2008-06-09 14:00:00,105.535,105.65,105.515,105.645,278500000.0
2008-06-09 14:05:00,105.645,105.645,105.565,105.6,249500000.0
2008-06-09 14:10:00,105.6,105.68,105.585,105.63,221300000.0
2008-06-09 14:15:00,105.63,105.69,105.63,105.68,214800000.0
2008-06-09 14:20:00,105.68,105.71,105.655,105.69,229500000.0
2008-06-09 14:25:00,105.69,105.7,105.62,105.64,206900000.0
2008-06-09 14:30:00,105.64,105.78,105.63,105.73,351700000.0
2008-06-09 14:35:00,105.735,105.77,105.73,105.755,270100000.0
2008-06-09 14:40:00,105.755,105.84,105.73,105.84,247900000.0
2008-06-09 14:45:00,105.85,105.93,105.825,105.905,363600000.0
2008-06-09 14:50:00,105.905,105.935,105.825,105.905,377200000.0
2008-06-09 14:55:00,105.9,105.915,105.805,105.825,267100000.0
2008-06-09 15:00:00,105.83,105.905,105.8,105.835,282500000.0
2008-06-09 15:05:00,105.84,105.92,105.84,105.885,319100000.0
2008-06-09 15:10:00,105.885,105.89,105.825,105.86,173900000.0
2008-06-09 15:15:00,105.86,105.91,105.825,105.885,323000000.0
2008-06-09 15:20:00,105.875,106.07,105.87,105.97,434500000.0
2008-06-09 15:25:00,105.97,106.05,105.955,106.035,398700000.0
2008-06-09 15:30:00,106.04,106.17,106.04,106.11,539700000.0
2008-06-09 15:35:00,106.11,106.18,106.105,106.135,544100000.0
2008-06-09 15:40:00,106.135,106.2,106.1,106.175,520900000.0
2008-06-09 15:45:00,106.175,106.18,106.06,106.075,551400000.0
2008-06-09 15:50:00,106.075,106.185,106.04,106.185,500400000.0
2008-06-09 15:55:00,106.19,106.215,106.03,106.065,503600000.0
2008-06-09 16:00:00,106.08,106.34,106.07,106.265,470208000.0
2008-06-09 16:05:00,106.27,106.305,106.18,106.24,3201000000.0
2008-06-09 16:10:00,106.24,106.305,106.22,106.27,4115599997.0
2008-06-09 16:15:00,106.27,106.32,106.23,106.26,227100000.0
2008-06-09 16:20:00,106.255,106.31,106.23,106.26,238000000.0
2008-06-09 16:25:00,106.265,106.28,106.23,106.24,206200000.0
2008-06-09 16:30:00,106.24,106.3,106.22,106.26,175000000.0
2008-06-09 16:35:00,106.26,106.26,106.17,106.18,185000000.0
2008-06-09 16:40:00,106.18,106.19,106.07,106.075,317399997.0
2008-06-09 16:45:00,106.075,106.075,106.0,106.025,171600000.0
2008-06-09 16:50:00,106.025,106.085,105.995,106.02,175300000.0
2008-06-09 16:55:00,106.02,106.06,105.995,106.055,171900000.0
2008-06-09 17:00:00,106.055,106.15,106.05,106.12,131800000.0
2008-06-09 17:05:00,106.12,106.135,106.095,106.1,105100000.0
2008-06-09 17:10:00,106.1,106.18,106.08,106.17,120000000.0
2008-06-09 17:15:00,106.17,106.2,106.1,106.185,149900000.0
2008-06-09 17:20:00,106.18,106.25,106.17,106.225,134500000.0
2008-06-09 17:25:00,106.225,106.24,106.125,106.13,124300000.0
2008-06-09 17:30:00,106.135,106.21,106.1,106.145,191800000.0
2008-06-09 17:35:00,106.145,106.185,106.135,106.155,111200000.0
2008-06-09 17:40:00,106.155,106.175,106.07,106.13,133400000.0
2008-06-09 17:45:00,106.13,106.16,106.09,106.15,162000000.0
2008-06-09 17:50:00,106.15,106.155,106.07,106.08,105600000.0
2008-06-09 17:55:00,106.08,106.1,106.05,106.06,101000000.0
2008-06-09 18:00:00,106.06,106.07,106.01,106.02,121400000.0
2008-06-09 18:05:00,106.02,106.06,106.01,106.02,177100000.0
2008-06-09 18:10:00,106.02,106.035,106.005,106.03,188400000.0
2008-06-09 18:15:00,106.025,106.105,106.025,106.07,189600000.0
2008-06-09 18:20:00,106.065,106.12,106.065,106.105,129000000.0
2008-06-09 18:25:00,106.11,106.11,106.055,106.08,116800000.0
2008-06-09 18:30:00,106.05,106.09,106.05,106.08,81500000.0
2008-06-09 18:35:00,106.08,106.245,106.07,106.23,128600000.0
2008-06-09 18:40:00,106.23,106.245,106.18,106.205,169600000.0
2008-06-09 18:45:00,106.205,106.215,106.15,106.165,100500000.0
2008-06-09 18:50:00,106.165,106.28,106.145,106.255,136800000.0
2008-06-09 18:55:00,106.255,106.29,106.155,106.16,166100000.0
2008-06-09 19:00:00,106.16,106.335,106.16,106.29,151600000.0
2008-06-09 19:05:00,106.29,106.29,106.18,106.21,154900000.0
2008-06-09 19:10:00,106.21,106.33,106.185,106.29,150900000.0
2008-06-09 19:15:00,106.285,106.32,106.17,106.195,260000000.0
2008-06-09 19:20:00,106.195,106.2,106.12,106.15,154300000.0
2008-06-09 19:25:00,106.145,106.225,106.145,106.2,142500000.0
2008-06-09 19:30:00,106.2,106.24,106.165,106.21,103200000.0
2008-06-09 19:35:00,106.21,106.27,106.2,106.245,166500000.0
2008-06-09 19:40:00,106.25,106.25,106.1,106.2,206200000.0
2008-06-09 19:45:00,106.2,106.25,106.145,106.17,215100498.0
2008-06-09 19:50:00,106.17,106.17,106.065,106.145,207800000.0
2008-06-09 19:55:00,106.145,106.185,106.125,106.16,185699999.0
2008-06-09 20:00:00,106.16,106.16,106.06,106.13,194200000.0
2008-06-09 20:05:00,106.135,106.15,106.01,106.02,254300000.0
2008-06-09 20:10:00,106.02,106.055,105.98,106.03,249100000.0
2008-06-09 20:15:00,106.03,106.05,105.935,106.03,148500000.0
2008-06-09 20:20:00,106.025,106.07,105.965,106.04,129900000.0
2008-06-09 20:25:00,106.04,106.13,106.025,106.065,111800000.0
2008-06-09 20:30:00,106.065,106.14,106.045,106.075,197500000.0
2008-06-09 20:35:00,106.075,106.15,106.025,106.15,210100000.0
2008-06-09 20:40:00,106.155,106.175,106.06,106.07,154800000.0
2008-06-09 20:45:00,106.065,106.115,106.04,106.085,197000000.0
2008-06-09 20:50:00,106.085,106.095,106.06,106.07,122000000.0
2008-06-09 20:55:00,106.065,106.095,106.05,106.08,131900000.0
2008-06-09 21:00:00,106.08,106.09,106.055,106.065,60200000.0
2008-06-09 21:05:00,106.065,106.09,106.065,106.075,51500000.0
2008-06-09 21:10:00,106.08,106.09,106.06,106.075,47800000.0
2008-06-09 21:15:00,106.075,106.17,106.07,106.17,99700000.0
2008-06-09 21:20:00,106.17,106.225,106.155,106.205,297000000.0
2008-06-09 21:25:00,106.205,106.225,106.16,106.21,87400000.0
2008-06-09 21:30:00,106.21,106.275,106.21,106.255,138600000.0
2008-06-09 21:35:00,106.255,106.275,106.245,106.255,55800000.0
2008-06-09 21:40:00,106.255,106.295,106.25,106.29,184500000.0
2008-06-09 21:45:00,106.295,106.295,106.28,106.28,18700000.0
2008-06-09 21:50:00,106.28,106.295,106.275,106.28,24900000.0
2008-06-09 21:55:00,106.275,106.29,106.265,106.285,35100000.0
2008-06-09 22:00:00,106.285,106.305,106.285,106.305,42100000.0
2008-06-09 22:05:00,106.305,106.31,106.27,106.29,72900000.0
2008-06-09 22:10:00,106.29,106.31,106.285,106.305,51600000.0
2008-06-09 22:15:00,106.305,106.31,106.27,106.275,45400000.0
2008-06-09 22:20:00,106.275,106.295,106.26,106.28,64000000.0
2008-06-09 22:25:00,106.27,106.29,106.265,106.285,33500000.0
2008-06-09 22:30:00,106.29,106.34,106.28,106.315,212700000.0
2008-06-09 22:35:00,106.325,106.35,106.31,106.31,70700000.0
2008-06-09 22:40:00,106.31,106.325,106.305,106.32,19800000.0
2008-06-09 22:45:00,106.32,106.335,106.3,106.315,76200000.0
2008-06-09 22:50:00,106.31,106.32,106.3,106.305,75400000.0
2008-06-09 22:55:00,106.305,106.33,106.275,106.285,263500000.0
2008-06-09 23:00:00,106.28,106.29,106.24,106.24,194900000.0
2008-06-09 23:05:00,106.26,106.275,106.24,106.25,235000000.0
2008-06-09 23:10:00,106.255,106.31,106.24,106.305,242699999.0
2008-06-09 23:15:00,106.305,106.365,106.305,106.36,388699999.0
2008-06-09 23:20:00,106.36,106.36,106.33,106.355,73500000.0
2008-06-09 23:25:00,106.33,106.33,106.3,106.305,157900000.0
2008-06-09 23:30:00,106.305,106.31,106.305,106.31,4800000.0
2008-06-09 23:35:00,106.31,106.31,106.27,106.29,87200000.0
2008-06-09 23:40:00,106.285,106.3,106.27,106.3,72300000.0
2008-06-09 23:45:00,106.3,106.3,106.295,106.295,53100000.0
2008-06-09 23:50:00,106.3,106.3,106.29,106.29,2700000.0
2008-06-09 23:55:00,106.29,106.29,106.29,106.29,7200000.0
2008-06-10 00:00:00,106.29,106.35,106.28,106.32,386200000.0
2008-06-10 00:05:00,106.315,106.33,106.3,106.31,179700000.0
2008-06-10 00:10:00,106.31,106.31,106.26,106.27,137800000.0
2008-06-10 00:15:00,106.27,106.27,106.26,106.265,205700000.0
2008-06-10 00:20:00,106.265,106.31,106.265,106.31,221000000.0
2008-06-10 00:25:00,106.31,106.31,106.31,106.31,99300000.0
2008-06-10 00:30:00,106.31,106.365,106.31,106.35,1205400001.0
2008-06-10 00:35:00,106.35,106.35,106.34,106.34,485700002.0
2008-06-10 00:40:00,106.34,106.345,106.315,106.315,777200004.0
2008-06-10 00:45:00,106.315,106.33,106.31,106.325,238000000.0
2008-06-10 00:50:00,106.325,106.325,106.325,106.325,9000000.0
2008-06-10 00:55:00,106.325,106.345,106.32,106.33,425700000.0
2008-06-10 01:00:00,106.33,106.36,106.315,106.35,975799994.0
2008-06-10 01:05:00,106.35,106.37,106.34,106.36,997799998.0
2008-06-10 01:10:00,106.35,106.35,106.28,106.29,1154100000.0
2008-06-10 01:15:00,106.29,106.3,106.25,106.26,2213499996.0
2008-06-10 01:20:00,106.26,106.27,106.24,106.26,683999999.0
2008-06-10 01:25:00,106.25,106.25,106.235,106.24,1345400002.0
2008-06-10 01:30:00,106.24,106.26,106.23,106.26,1596799998.0
2008-06-10 01:35:00,106.25,106.27,106.245,106.27,1171899999.0
2008-06-10 01:40:00,106.27,106.305,106.27,106.285,194800000.0
2008-06-10 01:45:00,106.285,106.3,106.27,106.29,911700004.0
2008-06-10 01:50:00,106.29,106.29,106.265,106.265,227900000.0
2008-06-10 01:55:00,106.265,106.32,106.265,106.315,1189299999.0
2008-06-10 02:00:00,106.315,106.34,106.26,106.27,2714700000.0
2008-06-10 02:05:00,106.28,106.35,106.26,106.34,1574700005.0
2008-06-10 02:10:00,106.34,106.41,106.3,106.4,3322200007.0
2008-06-10 02:15:00,106.4,106.68,106.4,106.65,4955199992.0
2008-06-10 02:20:00,106.66,106.79,106.635,106.73,5551899995.0
2008-06-10 02:25:00,106.73,106.83,106.72,106.75,4210199985.0
2008-06-10 02:30:00,106.75,106.84,106.75,106.76,3471300011.0
2008-06-10 02:35:00,106.76,106.79,106.72,106.73,3580499988.0
2008-06-10 02:40:00,106.73,106.78,106.715,106.76,2516100003.0
2008-06-10 02:45:00,106.75,106.82,106.75,106.8,3277899991.0
2008-06-10 02:50:00,106.8,106.83,106.74,106.76,3193000007.0
2008-06-10 02:55:00,106.76,106.77,106.705,106.72,2705799993.0
2008-06-10 03:00:00,106.72,106.75,106.71,106.745,2565900014.0
2008-06-10 03:05:00,106.74,106.75,106.725,106.73,1595099997.0
2008-06-10 03:10:00,106.73,106.76,106.72,106.73,2490219998.0
2008-06-10 03:15:00,106.725,106.73,106.655,106.66,2689400000.0
2008-06-10 03:20:00,106.66,106.68,106.65,106.68,1512000001.0
2008-06-10 03:25:00,106.68,106.69,106.66,106.67,622500003.0
2008-06-10 03:30:00,106.67,106.68,106.615,106.645,1484300000.0
2008-06-10 03:35:00,106.645,106.72,106.645,106.71,1125699998.0
2008-06-10 03:40:00,106.71,106.72,106.68,106.69,1730199999.0
2008-06-10 03:45:00,106.69,106.69,106.65,106.655,659899999.0
2008-06-10 03:50:00,106.655,106.655,106.6,106.6,1559899999.0
2008-06-10 03:55:00,106.6,106.61,106.545,106.57,2617999999.0
2008-06-10 04:00:00,106.57,106.62,106.56,106.595,2773799998.0
2008-06-10 04:05:00,106.595,106.595,106.52,106.58,2077299993.0
2008-06-10 04:10:00,106.58,106.625,106.56,106.615,1610000005.0
2008-06-10 04:15:00,106.615,106.65,106.6,106.625,1443499999.0
2008-06-10 04:20:00,106.62,106.68,106.62,106.68,1555200005.0
2008-06-10 04:25:00,106.68,106.7,106.64,106.64,2086300003.0
2008-06-10 04:30:00,106.64,106.705,106.64,106.7,2913600000.0
2008-06-10 04:35:00,106.7,106.705,106.65,106.66,2040300001.0
2008-06-10 04:40:00,106.66,106.72,106.655,106.71,2080100010.0
2008-06-10 04:45:00,106.705,106.71,106.69,106.705,758500000.0
2008-06-10 04:50:00,106.705,106.73,106.695,106.72,749399998.0
2008-06-10 04:55:00,106.72,106.73,106.71,106.73,576400000.0
2008-06-10 05:00:00,106.73,106.74,106.71,106.72,296499998.0
2008-06-10 05:05:00,106.715,106.745,106.705,106.74,523300000.0
2008-06-10 05:10:00,106.74,106.76,106.725,106.76,2281399997.0
2008-06-10 05:15:00,106.76,106.76,106.695,106.74,881500001.0
2008-06-10 05:20:00,106.73,106.73,106.69,106.72,763600002.0
2008-06-10 05:25:00,106.72,106.72,106.69,106.71,412400000.0
2008-06-10 05:30:00,106.7,106.71,106.66,106.67,668700000.0
2008-06-10 05:35:00,106.67,106.7,106.66,106.69,1453000008.0
2008-06-10 05:40:00,106.69,106.7,106.665,106.67,1171500004.0
2008-06-10 05:45:00,106.67,106.72,106.665,106.665,1756299999.0
2008-06-10 05:50:00,106.66,106.67,106.645,106.66,1211860005.0
2008-06-10 05:55:00,106.66,106.7,106.64,106.7,1965099994.0
2008-06-10 06:00:00,106.7,106.725,106.68,106.715,1283700000.0
2008-06-10 06:05:00,106.715,106.715,106.65,106.7,2810299989.0
2008-06-10 06:10:00,106.69,106.73,106.69,106.715,1446499998.0
2008-06-10 06:15:00,106.72,106.74,106.71,106.72,1808400006.0
2008-06-10 06:20:00,106.72,106.76,106.69,106.71,1459800005.0
2008-06-10 06:25:00,106.71,106.74,106.7,106.74,1118899998.0
2008-06-10 06:30:00,106.74,106.77,106.73,106.755,1574600003.0
2008-06-10 06:35:00,106.755,106.77,106.74,106.75,767831754.0
2008-06-10 06:40:00,106.75,106.76,106.74,106.76,1435800002.0
2008-06-10 06:45:00,106.76,106.76,106.74,106.76,2640600002.0
2008-06-10 06:50:00,106.75,106.795,106.74,106.75,3250000005.0
2008-06-10 06:55:00,106.75,106.75,106.665,106.7,2619800002.0
2008-06-10 07:00:00,106.7,106.73,106.635,106.68,2395399999.0
2008-06-10 07:05:00,106.68,106.7,106.61,106.63,1171800002.0
2008-06-10 07:10:00,106.61,106.7,106.61,106.69,1282600002.0
2008-06-10 07:15:00,106.69,106.725,106.645,106.715,2421399998.0
2008-06-10 07:20:00,106.715,106.78,106.715,106.75,1733199996.0
2008-06-10 07:25:00,106.75,106.78,106.73,106.77,2015900004.0
2008-06-10 07:30:00,106.77,106.78,106.73,106.73,1936199994.0
2008-06-10 07:35:00,106.73,106.74,106.68,106.7,2217000004.0
2008-06-10 07:40:00,106.7,106.73,106.695,106.725,754800004.0
2008-06-10 07:45:00,106.73,106.775,106.725,106.77,1958100004.0
2008-06-10 07:50:00,106.77,106.77,106.75,106.77,544099995.0
2008-06-10 07:55:00,106.77,106.79,106.75,106.77,1482699996.0
2008-06-10 08:00:00,106.78,106.82,106.75,106.79,2405499999.0
2008-06-10 08:05:00,106.785,106.82,106.77,106.79,2338099999.0
2008-06-10 08:10:00,106.775,106.79,106.69,106.715,3304700002.0
2008-06-10 08:15:00,106.72,106.77,106.71,106.77,5061500003.0
2008-06-10 08:20:00,106.77,106.785,106.695,106.71,2526600006.0
2008-06-10 08:25:00,106.71,106.74,106.67,106.73,4148699995.0
2008-06-10 08:30:00,106.73,106.795,106.71,106.79,2459799999.0
2008-06-10 08:35:00,106.79,106.8,106.75,106.75,2939200008.0
2008-06-10 08:40:00,106.75,106.77,106.71,106.715,1120599998.0
2008-06-10 08:45:00,106.715,106.72,106.62,106.63,2714370744.0
2008-06-10 08:50:00,106.63,106.63,106.53,106.545,3848700008.0
2008-06-10 08:55:00,106.545,106.67,106.505,106.64,3227900006.0
2008-06-10 09:00:00,106.64,106.72,106.61,106.71,2745300002.0
2008-06-10 09:05:00,106.715,106.72,106.63,106.66,3111699998.0
2008-06-10 09:10:00,106.67,106.69,106.59,106.59,2399200001.0
2008-06-10 09:15:00,106.59,106.62,106.52,106.58,570300000.0
2008-06-10 09:20:00,106.58,106.695,106.555,106.65,617742780.0
2008-06-10 09:25:00,106.655,106.69,106.61,106.665,487200000.0
2008-06-10 09:30:00,106.66,106.725,106.655,106.69,578500000.0
2008-06-10 09:35:00,106.69,106.71,106.645,106.65,210500000.0
2008-06-10 09:40:00,106.65,106.685,106.63,106.665,340900000.0
2008-06-10 09:45:00,106.665,106.685,106.625,106.68,379300000.0
2008-06-10 09:50:00,106.685,106.72,106.615,106.63,556700000.0
2008-06-10 09:55:00,106.63,106.655,106.615,106.645,351600000.0
2008-06-10 10:00:00,106.645,106.705,106.64,106.675,498100000.0
2008-06-10 10:05:00,106.675,106.69,106.55,106.56,583200000.0
2008-06-10 10:10:00,106.56,106.65,106.545,106.61,748300000.0
2008-06-10 10:15:00,106.61,106.625,106.58,106.59,412200000.0
2008-06-10 10:20:00,106.59,106.62,106.55,106.61,398200000.0
2008-06-10 10:25:00,106.61,106.61,106.5,106.51,699100000.0
2008-06-10 10:30:00,106.51,106.555,106.45,106.45,374900000.0
2008-06-10 10:35:00,106.45,106.52,106.43,106.49,547600000.0
2008-06-10 10:40:00,106.49,106.54,106.47,106.5,780900000.0
2008-06-10 10:45:00,106.5,106.58,106.48,106.545,777600000.0
2008-06-10 10:50:00,106.545,106.655,106.53,106.62,714100000.0
2008-06-10 10:55:00,106.62,106.665,106.59,106.62,374200000.0
2008-06-10 11:00:00,106.62,106.665,106.615,106.64,350600000.0
2008-06-10 11:05:00,106.64,106.69,106.64,106.68,304700000.0
2008-06-10 11:10:00,106.68,106.72,106.67,106.69,556700000.0
2008-06-10 11:15:00,106.69,106.73,106.665,106.725,277500000.0
2008-06-10 11:20:00,106.73,106.775,106.715,106.765,232402400.0
2008-06-10 11:25:00,106.765,106.795,106.76,106.78,308900000.0
2008-06-10 11:30:00,106.78,106.93,106.78,106.915,691100000.0
2008-06-10 11:35:00,106.91,106.975,106.895,106.97,457300000.0
2008-06-10 11:40:00,106.97,106.98,106.94,106.97,391000000.0
2008-06-10 11:45:00,106.965,107.135,106.965,107.09,502900000.0
2008-06-10 11:50:00,107.08,107.08,106.975,107.03,474100000.0
2008-06-10 11:55:00,107.03,107.08,107.005,107.04,157300000.0
2008-06-10 12:00:00,107.045,107.08,107.025,107.05,206600000.0
2008-06-10 12:05:00,107.05,107.09,107.03,107.05,292300000.0
2008-06-10 12:10:00,107.05,107.06,107.02,107.02,112200000.0
2008-06-10 12:15:00,107.02,107.035,107.0,107.0,171400000.0
2008-06-10 12:20:00,107.0,107.1,106.97,107.07,210100000.0
2008-06-10 12:25:00,107.07,107.08,106.98,107.0,224300000.0
2008-06-10 12:30:00,107.0,107.0,106.92,106.94,155800000.0
2008-06-10 12:35:00,106.94,106.94,106.9,106.9,144900000.0
2008-06-10 12:40:00,106.9,106.95,106.88,106.91,179988000.0
2008-06-10 12:45:00,106.905,106.95,106.89,106.93,175684000.0
2008-06-10 12:50:00,106.93,106.95,106.885,106.89,262092000.0
2008-06-10 12:55:00,106.89,106.92,106.86,106.9,137104000.0
2008-06-10 13:00:00,106.9,106.93,106.83,106.83,211516000.0
2008-06-10 13:05:00,106.83,106.89,106.8,106.86,235240000.0
2008-06-10 13:10:00,106.86,106.9,106.82,106.83,231252000.0
2008-06-10 13:15:00,106.83,106.84,106.77,106.81,236720000.0
2008-06-10 13:20:00,106.81,106.88,106.81,106.83,217336000.0
2008-06-10 13:25:00,106.825,106.84,106.795,106.835,189168000.0
2008-06-10 13:30:00,106.835,106.87,106.835,106.86,141376000.0
2008-06-10 13:35:00,106.86,106.87,106.8,106.82,157444000.0
2008-06-10 13:40:00,106.82,106.89,106.82,106.85,160564000.0
2008-06-10 13:45:00,106.85,106.855,106.82,106.83,161336000.0
2008-06-10 13:50:00,106.83,106.88,106.825,106.835,236560000.0
2008-06-10 13:55:00,106.835,106.85,106.78,106.85,234372000.0
2008-06-10 14:00:00,106.85,106.86,106.78,106.805,289400000.0
2008-06-10 14:05:00,106.805,106.805,106.77,106.79,200668000.0
2008-06-10 14:10:00,106.79,106.81,106.76,106.77,300172000.0
2008-06-10 14:15:00,106.77,106.81,106.76,106.81,210268000.0
2008-06-10 14:20:00,106.81,106.82,106.76,106.77,191072000.0
2008-06-10 14:25:00,106.77,106.82,106.765,106.775,229748000.0
2008-06-10 14:30:00,106.77,106.89,106.75,106.815,396944000.0
2008-06-10 14:35:00,106.815,106.84,106.76,106.82,276652000.0
2008-06-10 14:40:00,106.82,106.82,106.7,106.715,245236000.0
2008-06-10 14:45:00,106.715,106.77,106.63,106.67,413984000.0
2008-06-10 14:50:00,106.67,106.72,106.63,106.69,377200000.0
2008-06-10 14:55:00,106.69,106.735,106.68,106.73,286500000.0
2008-06-10 15:00:00,106.73,106.77,106.66,106.75,492200069.0
2008-06-10 15:05:00,106.75,106.835,106.75,106.785,460200000.0
2008-06-10 15:10:00,106.785,106.805,106.71,106.805,250500000.0
2008-06-10 15:15:00,106.8,106.83,106.74,106.815,224900000.0
2008-06-10 15:20:00,106.81,106.96,106.79,106.935,359500000.0
2008-06-10 15:25:00,106.93,106.97,106.89,106.91,481400000.0
2008-06-10 15:30:00,106.91,106.94,106.85,106.88,444500000.0
2008-06-10 15:35:00,106.88,106.98,106.88,106.96,639800000.0
2008-06-10 15:40:00,106.96,106.97,106.89,106.93,436800000.0
2008-06-10 15:45:00,106.93,106.95,106.86,106.92,501900000.0
2008-06-10 15:50:00,106.92,106.97,106.9,106.92,384400000.0
2008-06-10 15:55:00,106.92,106.92,106.82,106.85,227800000.0
2008-06-10 16:00:00,106.84,106.92,106.83,106.88,429000000.0
2008-06-10 16:05:00,106.88,106.95,106.84,106.92,418200000.0
2008-06-10 16:10:00,106.92,107.09,106.92,107.08,387400000.0
2008-06-10 16:15:00,107.08,107.17,107.065,107.12,448500000.0
2008-06-10 16:20:00,107.12,107.12,107.055,107.1,318200000.0
2008-06-10 16:25:00,107.1,107.15,107.09,107.125,470900000.0
2008-06-10 16:30:00,107.125,107.125,107.005,107.005,524200000.0
2008-06-10 16:35:00,107.01,107.08,106.92,107.075,658100000.0
2008-06-10 16:40:00,107.075,107.08,107.03,107.07,543300000.0
2008-06-10 16:45:00,107.065,107.14,107.06,107.12,404600000.0
2008-06-10 16:50:00,107.12,107.14,107.08,107.13,621000000.0
2008-06-10 16:55:00,107.12,107.19,107.1,107.18,413700000.0
2008-06-10 17:00:00,107.18,107.19,107.055,107.11,297000000.0
2008-06-10 17:05:00,107.11,107.17,107.08,107.14,483200000.0
2008-06-10 17:10:00,107.14,107.16,107.105,107.135,393500000.0
2008-06-10 17:15:00,107.135,107.16,107.12,107.15,353100000.0
2008-06-10 17:20:00,107.15,107.18,107.09,107.105,353400000.0
2008-06-10 17:25:00,107.105,107.21,107.105,107.18,612400000.0
2008-06-10 17:30:00,107.18,107.2,107.14,107.17,546100000.0
2008-06-10 17:35:00,107.17,107.22,107.15,107.19,496600000.0
2008-06-10 17:40:00,107.19,107.27,107.19,107.26,451200000.0
2008-06-10 17:45:00,107.26,107.28,107.225,107.265,336200000.0
2008-06-10 17:50:00,107.265,107.28,107.21,107.235,201700000.0
2008-06-10 17:55:00,107.23,107.27,107.18,107.19,399100000.0
2008-06-10 18:00:00,107.195,107.225,107.16,107.18,300800000.0
2008-06-10 18:05:00,107.18,107.21,107.135,107.16,201000000.0
2008-06-10 18:10:00,107.16,107.28,107.16,107.25,306000000.0
2008-06-10 18:15:00,107.25,107.28,107.24,107.26,284500000.0
2008-06-10 18:20:00,107.26,107.285,107.205,107.255,278500000.0
2008-06-10 18:25:00,107.255,107.26,107.205,107.245,274800000.0
2008-06-10 18:30:00,107.245,107.26,107.2,107.25,319300000.0
2008-06-10 18:35:00,107.25,107.27,107.215,107.22,190300000.0
2008-06-10 18:40:00,107.22,107.23,107.19,107.21,177100000.0
2008-06-10 18:45:00,107.205,107.27,107.2,107.27,153100000.0
2008-06-10 18:50:00,107.27,107.29,107.26,107.28,96100000.0
2008-06-10 18:55:00,107.28,107.325,107.22,107.23,264500000.0
2008-06-10 19:00:00,107.23,107.27,107.22,107.235,201000000.0
2008-06-10 19:05:00,107.235,107.295,107.225,107.27,211100000.0
2008-06-10 19:10:00,107.27,107.355,107.27,107.345,217900000.0
2008-06-10 19:15:00,107.345,107.415,107.335,107.4,170700000.0
2008-06-10 19:20:00,107.4,107.41,107.36,107.39,169700000.0
2008-06-10 19:25:00,107.39,107.425,107.38,107.425,206700000.0
2008-06-10 19:30:00,107.425,107.43,107.39,107.395,151600000.0
2008-06-10 19:35:00,107.395,107.41,107.37,107.38,90300000.0
2008-06-10 19:40:00,107.38,107.41,107.375,107.385,101400000.0
2008-06-10 19:45:00,107.39,107.415,107.38,107.395,115600000.0
2008-06-10 19:50:00,107.395,107.425,107.385,107.425,92900000.0
2008-06-10 19:55:00,107.425,107.44,107.375,107.38,140400000.0
2008-06-10 20:00:00,107.38,107.43,107.37,107.41,304100000.0
2008-06-10 20:05:00,107.41,107.42,107.36,107.385,228200000.0
2008-06-10 20:10:00,107.385,107.41,107.36,107.41,158600000.0
2008-06-10 20:15:00,107.415,107.415,107.37,107.385,196900000.0
2008-06-10 20:20:00,107.385,107.43,107.385,107.41,185300000.0
2008-06-10 20:25:00,107.41,107.42,107.36,107.41,169100000.0
2008-06-10 20:30:00,107.41,107.42,107.36,107.36,155300000.0
2008-06-10 20:35:00,107.36,107.38,107.36,107.38,139800000.0
2008-06-10 20:40:00,107.38,107.42,107.365,107.42,149100000.0
2008-06-10 20:45:00,107.42,107.435,107.405,107.43,82800000.0
2008-06-10 20:50:00,107.43,107.43,107.36,107.37,95500000.0
2008-06-10 20:55:00,107.37,107.43,107.355,107.405,134200000.0
2008-06-10 21:00:00,107.405,107.41,107.38,107.385,77800000.0
2008-06-10 21:05:00,107.385,107.395,107.34,107.345,58200000.0
2008-06-10 21:10:00,107.345,107.355,107.31,107.335,59000000.0
2008-06-10 21:15:00,107.335,107.335,107.3,107.32,50700000.0
2008-06-10 21:20:00,107.315,107.33,107.285,107.31,77000000.0
2008-06-10 21:25:00,107.31,107.33,107.295,107.3,27800000.0
2008-06-10 21:30:00,107.3,107.335,107.3,107.3,36500000.0
2008-06-10 21:35:00,107.31,107.315,107.27,107.28,57800000.0
2008-06-10 21:40:00,107.28,107.29,107.26,107.275,53900000.0
2008-06-10 21:45:00,107.27,107.335,107.27,107.33,44700000.0
2008-06-10 21:50:00,107.33,107.405,107.32,107.395,41000000.0
2008-06-10 21:55:00,107.395,107.395,107.355,107.355,46900000.0
2008-06-10 22:00:00,107.355,107.37,107.345,107.37,22400000.0
2008-06-10 22:05:00,107.37,107.38,107.37,107.38,17600000.0
2008-06-10 22:10:00,107.38,107.385,107.365,107.37,38000000.0
2008-06-10 22:15:00,107.37,107.38,107.35,107.35,111112000.0
2008-06-10 22:20:00,107.34,107.36,107.33,107.34,571700002.0
2008-06-10 22:25:00,107.33,107.37,107.33,107.37,784348001.0
2008-06-10 22:30:00,107.37,107.37,107.32,107.34,799400000.0
2008-06-10 22:35:00,107.34,107.35,107.315,107.34,575300000.0
2008-06-10 22:40:00,107.335,107.37,107.33,107.37,599700000.0
2008-06-10 22:45:00,107.37,107.42,107.36,107.42,1191300002.0
2008-06-10 22:50:00,107.42,107.42,107.37,107.38,819300000.0
2008-06-10 22:55:00,107.38,107.43,107.38,107.42,1064100001.0
2008-06-10 23:00:00,107.425,107.43,107.41,107.41,480600000.0
2008-06-10 23:05:00,107.41,107.41,107.39,107.41,210600000.0
2008-06-10 23:10:00,107.41,107.43,107.41,107.43,228500001.0
2008-06-10 23:15:00,107.43,107.43,107.42,107.43,275900002.0
2008-06-10 23:20:00,107.43,107.43,107.4,107.43,319699999.0
2008-06-10 23:25:00,107.43,107.43,107.41,107.41,480300001.0
2008-06-10 23:30:00,107.41,107.43,107.41,107.43,44500000.0
2008-06-10 23:35:00,107.43,107.43,107.42,107.42,320200000.0
2008-06-10 23:40:00,107.42,107.43,107.38,107.41,721200000.0
2008-06-10 23:45:00,107.41,107.41,107.39,107.4,306100000.0
2008-06-10 23:50:00,107.4,107.4,107.4,107.4,21600000.0
2008-06-10 23:55:00,107.38,107.38,107.355,107.355,132300000.0
2008-06-11 00:00:00,107.355,107.39,107.33,107.39,763800000.0
2008-06-11 00:05:00,107.39,107.39,107.39,107.39,34200000.0
2008-06-11 00:10:00,107.39,107.39,107.355,107.36,351700000.0
2008-06-11 00:15:00,107.36,107.38,107.36,107.38,584299998.0
2008-06-11 00:20:00,107.37,107.38,107.36,107.38,119700001.0
2008-06-11 00:25:00,107.38,107.38,107.33,107.35,640400002.0
2008-06-11 00:30:00,107.33,107.35,107.32,107.34,207700003.0
2008-06-11 00:35:00,107.34,107.34,107.325,107.33,131400000.0
2008-06-11 00:40:00,107.33,107.33,107.33,107.33,49900000.0
2008-06-11 00:45:00,107.33,107.35,107.33,107.345,298099999.0
2008-06-11 00:50:00,107.345,107.35,107.32,107.345,88200000.0
2008-06-11 00:55:00,107.33,107.35,107.325,107.35,392999999.0
2008-06-11 01:00:00,107.35,107.35,107.315,107.33,90900000.0
2008-06-11 01:05:00,107.33,107.36,107.33,107.35,156500000.0
2008-06-11 01:10:00,107.335,107.35,107.33,107.345,104500000.0
2008-06-11 01:15:00,107.345,107.43,107.34,107.43,936199999.0
2008-06-11 01:20:00,107.43,107.43,107.4,107.41,466000000.0
2008-06-11 01:25:00,107.41,107.45,107.4,107.42,1461699998.0
2008-06-11 01:30:00,107.4,107.45,107.39,107.44,802199998.0
2008-06-11 01:35:00,107.44,107.45,107.39,107.39,953100004.0
2008-06-11 01:40:00,107.39,107.42,107.37,107.42,1153600001.0
2008-06-11 01:45:00,107.42,107.42,107.4,107.415,780799999.0
2008-06-11 01:50:00,107.415,107.415,107.33,107.34,1165824143.0
2008-06-11 01:55:00,107.34,107.38,107.32,107.33,1067099999.0
2008-06-11 02:00:00,107.33,107.33,107.31,107.31,922099997.0
2008-06-11 02:05:00,107.31,107.41,107.31,107.41,1289900007.0
2008-06-11 02:10:00,107.41,107.41,107.37,107.39,484699996.0
2008-06-11 02:15:00,107.39,107.42,107.3,107.33,1740899998.0
2008-06-11 02:20:00,107.33,107.4,107.33,107.4,874000000.0
2008-06-11 02:25:00,107.4,107.4,107.35,107.36,518500000.0
2008-06-11 02:30:00,107.36,107.37,107.35,107.36,1236599998.0
2008-06-11 02:35:00,107.36,107.42,107.36,107.42,1696800000.0
2008-06-11 02:40:00,107.42,107.44,107.4,107.4,1143799998.0
2008-06-11 02:45:00,107.4,107.42,107.385,107.42,905300000.0
2008-06-11 02:50:00,107.42,107.44,107.4,107.43,886799992.0
2008-06-11 02:55:00,107.43,107.455,107.41,107.43,2394499999.0
2008-06-11 03:00:00,107.43,107.45,107.41,107.445,1164253311.0
2008-06-11 03:05:00,107.45,107.45,107.41,107.42,1174388001.0
2008-06-11 03:10:00,107.42,107.43,107.36,107.37,893884000.0
2008-06-11 03:15:00,107.37,107.38,107.34,107.38,941451995.0
2008-06-11 03:20:00,107.38,107.39,107.37,107.39,422899999.0
2008-06-11 03:25:00,107.39,107.39,107.36,107.37,477100000.0
2008-06-11 03:30:00,107.36,107.39,107.36,107.39,575400005.0
2008-06-11 03:35:00,107.39,107.4,107.37,107.39,595200002.0
2008-06-11 03:40:00,107.4,107.41,107.38,107.39,350400000.0
2008-06-11 03:45:00,107.39,107.39,107.34,107.35,497399997.0
2008-06-11 03:50:00,107.35,107.37,107.34,107.37,467299998.0
2008-06-11 03:55:00,107.37,107.38,107.37,107.375,414899999.0
2008-06-11 04:00:00,107.375,107.38,107.365,107.38,1533600003.0
2008-06-11 04:05:00,107.38,107.38,107.34,107.35,1131500001.0
2008-06-11 04:10:00,107.35,107.37,107.35,107.37,523999999.0
2008-06-11 04:15:00,107.37,107.41,107.36,107.36,795100000.0
2008-06-11 04:20:00,107.36,107.36,107.33,107.34,519199997.0
2008-06-11 04:25:00,107.34,107.36,107.33,107.34,446800002.0
2008-06-11 04:30:00,107.35,107.39,107.34,107.38,645100003.0
2008-06-11 04:35:00,107.38,107.41,107.37,107.4,685899999.0
2008-06-11 04:40:00,107.395,107.41,107.385,107.39,576100001.0
2008-06-11 04:45:00,107.39,107.4,107.38,107.38,474400000.0
2008-06-11 04:50:00,107.38,107.39,107.375,107.375,1081300000.0
2008-06-11 04:55:00,107.375,107.39,107.37,107.39,639500002.0
2008-06-11 05:00:00,107.385,107.41,107.385,107.4,542700002.0
2008-06-11 05:05:00,107.4,107.4,107.37,107.375,393199999.0
2008-06-11 05:10:00,107.375,107.38,107.35,107.37,194600001.0
2008-06-11 05:15:00,107.37,107.38,107.36,107.37,316000000.0
2008-06-11 05:20:00,107.37,107.37,107.36,107.37,232400000.0
2008-06-11 05:25:00,107.37,107.38,107.36,107.375,411600001.0
2008-06-11 05:30:00,107.375,107.39,107.37,107.39,296000000.0
2008-06-11 05:35:00,107.38,107.4,107.375,107.4,495299997.0
2008-06-11 05:40:00,107.4,107.4,107.38,107.39,227500002.0
2008-06-11 05:45:00,107.385,107.4,107.385,107.4,476899998.0
2008-06-11 05:50:00,107.4,107.4,107.385,107.39,270600000.0
2008-06-11 05:55:00,107.39,107.43,107.39,107.41,1878199997.0
2008-06-11 06:00:00,107.41,107.455,107.41,107.44,1510900003.0
2008-06-11 06:05:00,107.43,107.45,107.43,107.43,939500000.0
2008-06-11 06:10:00,107.43,107.44,107.41,107.44,1524300004.0
2008-06-11 06:15:00,107.43,107.45,107.41,107.425,1458900001.0
2008-06-11 06:20:00,107.425,107.43,107.415,107.425,382299998.0
2008-06-11 06:25:00,107.425,107.44,107.42,107.42,1449999994.0
2008-06-11 06:30:00,107.42,107.43,107.41,107.43,1203799996.0
2008-06-11 06:35:00,107.43,107.56,107.43,107.505,1603899997.0
2008-06-11 06:40:00,107.5,107.66,107.48,107.65,4242999992.0
2008-06-11 06:45:00,107.65,107.675,107.61,107.62,2234099997.0
2008-06-11 06:50:00,107.61,107.68,107.6,107.68,2136099996.0
2008-06-11 06:55:00,107.66,107.71,107.66,107.69,1056000003.0
2008-06-11 07:00:00,107.69,107.72,107.66,107.7,1962900001.0
2008-06-11 07:05:00,107.69,107.745,107.69,107.72,1700700005.0
2008-06-11 07:10:00,107.72,107.74,107.68,107.68,1666500001.0
2008-06-11 07:15:00,107.68,107.75,107.67,107.74,1276700000.0
2008-06-11 07:20:00,107.74,107.75,107.67,107.68,1604700000.0
2008-06-11 07:25:00,107.68,107.72,107.68,107.72,1831699995.0
2008-06-11 07:30:00,107.72,107.72,107.68,107.71,1879399995.0
2008-06-11 07:35:00,107.71,107.73,107.69,107.7,1526199997.0
2008-06-11 07:40:00,107.7,107.7,107.67,107.68,1156800001.0
2008-06-11 07:45:00,107.68,107.68,107.66,107.68,624100000.0
2008-06-11 07:50:00,107.68,107.69,107.66,107.68,1720500000.0
2008-06-11 07:55:00,107.68,107.72,107.68,107.71,1847600002.0
2008-06-11 08:00:00,107.71,107.75,107.71,107.715,3120199995.0
2008-06-11 08:05:00,107.72,107.72,107.68,107.7,1931500005.0
2008-06-11 08:10:00,107.7,107.71,107.67,107.695,3172999996.0
2008-06-11 08:15:00,107.695,107.71,107.68,107.685,1920000001.0
2008-06-11 08:20:00,107.685,107.7,107.67,107.675,1400000000.0
2008-06-11 08:25:00,107.675,107.69,107.66,107.68,2640699999.0
2008-06-11 08:30:00,107.68,107.7,107.65,107.66,1412200001.0
2008-06-11 08:35:00,107.66,107.68,107.65,107.66,817299999.0
2008-06-11 08:40:00,107.66,107.71,107.66,107.71,831100001.0
2008-06-11 08:45:00,107.71,107.73,107.65,107.65,993700000.0
2008-06-11 08:50:00,107.65,107.665,107.54,107.56,2537599993.0
2008-06-11 08:55:00,107.56,107.565,107.465,107.5,1615600006.0
2008-06-11 09:00:00,107.5,107.51,107.45,107.48,2226033997.0
2008-06-11 09:05:00,107.48,107.56,107.455,107.56,1572044002.0
2008-06-11 09:10:00,107.56,107.63,107.52,107.6,1131512001.0
2008-06-11 09:15:00,107.6,107.61,107.51,107.51,701900000.0
2008-06-11 09:20:00,107.51,107.54,107.5,107.5,232100000.0
2008-06-11 09:25:00,107.5,107.51,107.455,107.49,587700000.0
2008-06-11 09:30:00,107.49,107.5,107.41,107.42,476800000.0
2008-06-11 09:35:00,107.42,107.47,107.38,107.47,467900000.0
2008-06-11 09:40:00,107.47,107.47,107.41,107.43,434700000.0
2008-06-11 09:45:00,107.43,107.51,107.43,107.5,514300000.0
2008-06-11 09:50:00,107.5,107.55,107.495,107.54,569700000.0
2008-06-11 09:55:00,107.54,107.585,107.53,107.545,825000000.0
2008-06-11 10:00:00,107.54,107.58,107.5,107.52,568940000.0
2008-06-11 10:05:00,107.52,107.54,107.48,107.49,594500000.0
2008-06-11 10:10:00,107.49,107.5,107.44,107.44,257700000.0
2008-06-11 10:15:00,107.44,107.55,107.44,107.52,690600000.0
2008-06-11 10:20:00,107.52,107.59,107.46,107.575,882400000.0
2008-06-11 10:25:00,107.575,107.58,107.49,107.505,601700000.0
2008-06-11 10:30:00,107.505,107.55,107.49,107.55,399500000.0
2008-06-11 10:35:00,107.55,107.59,107.54,107.57,410100000.0
2008-06-11 10:40:00,107.57,107.62,107.57,107.61,509400000.0
2008-06-11 10:45:00,107.61,107.62,107.5,107.53,487900000.0
2008-06-11 10:50:00,107.53,107.56,107.52,107.53,526900000.0
2008-06-11 10:55:00,107.53,107.6,107.53,107.58,466900000.0
2008-06-11 11:00:00,107.58,107.58,107.53,107.57,513036000.0
2008-06-11 11:05:00,107.57,107.57,107.5,107.51,340498670.0
2008-06-11 11:10:00,107.51,107.53,107.45,107.46,523200000.0
2008-06-11 11:15:00,107.46,107.5,107.45,107.46,540900000.0
2008-06-11 11:20:00,107.46,107.47,107.37,107.37,674540000.0
2008-06-11 11:25:00,107.37,107.39,107.295,107.39,547860000.0
2008-06-11 11:30:00,107.39,107.48,107.375,107.44,339300000.0
2008-06-11 11:35:00,107.44,107.44,107.37,107.41,387900000.0
2008-06-11 11:40:00,107.41,107.46,107.4,107.41,345500000.0
2008-06-11 11:45:00,107.41,107.43,107.4,107.42,171500000.0
2008-06-11 11:50:00,107.42,107.45,107.41,107.44,209800000.0
2008-06-11 11:55:00,107.44,107.47,107.42,107.435,242400000.0
2008-06-11 12:00:00,107.435,107.44,107.41,107.41,217500000.0
2008-06-11 12:05:00,107.415,107.46,107.41,107.45,231400000.0
2008-06-11 12:10:00,107.45,107.46,107.42,107.42,175600000.0
2008-06-11 12:15:00,107.42,107.455,107.42,107.42,215000000.0
2008-06-11 12:20:00,107.42,107.43,107.33,107.34,268700000.0
2008-06-11 12:25:00,107.35,107.37,107.31,107.35,493300000.0
2008-06-11 12:30:00,107.35,107.43,107.34,107.42,432000000.0
2008-06-11 12:35:00,107.42,107.43,107.37,107.39,407100000.0
2008-06-11 12:40:00,107.39,107.39,107.33,107.35,431300000.0
2008-06-11 12:45:00,107.35,107.37,107.35,107.36,218100000.0
2008-06-11 12:50:00,107.36,107.38,107.355,107.36,239700000.0
2008-06-11 12:55:00,107.36,107.38,107.31,107.38,376600000.0
2008-06-11 13:00:00,107.38,107.39,107.31,107.31,574040000.0
2008-06-11 13:05:00,107.31,107.32,107.27,107.31,438100000.0
2008-06-11 13:10:00,107.31,107.34,107.3,107.33,473800000.0
2008-06-11 13:15:00,107.33,107.35,107.26,107.27,659000000.0
2008-06-11 13:20:00,107.27,107.31,107.25,107.31,350000000.0
2008-06-11 13:25:00,107.31,107.36,107.3,107.31,366200000.0
2008-06-11 13:30:00,107.315,107.345,107.31,107.345,293500000.0
2008-06-11 13:35:00,107.345,107.345,107.32,107.33,289000000.0
2008-06-11 13:40:00,107.33,107.34,107.3,107.32,465300000.0
2008-06-11 13:45:00,107.32,107.32,107.25,107.31,571900000.0
2008-06-11 13:50:00,107.31,107.32,107.2,107.22,544500000.0
2008-06-11 13:55:00,107.22,107.25,107.175,107.19,675144000.0
2008-06-11 14:00:00,107.19,107.26,107.19,107.24,633200000.0
2008-06-11 14:05:00,107.24,107.27,107.24,107.27,515200000.0
2008-06-11 14:10:00,107.27,107.29,107.2,107.24,631700000.0
2008-06-11 14:15:00,107.24,107.26,107.2,107.25,537900000.0
2008-06-11 14:20:00,107.25,107.27,107.24,107.25,491800000.0
2008-06-11 14:25:00,107.25,107.29,107.24,107.255,429800000.0
2008-06-11 14:30:00,107.25,107.28,107.24,107.245,300200000.0
2008-06-11 14:35:00,107.245,107.26,107.24,107.255,291300000.0
2008-06-11 14:40:00,107.255,107.32,107.255,107.315,541900000.0
2008-06-11 14:45:00,107.315,107.35,107.28,107.33,811400000.0
2008-06-11 14:50:00,107.33,107.35,107.31,107.32,924000000.0
2008-06-11 14:55:00,107.32,107.34,107.28,107.29,1112800000.0
2008-06-11 15:00:00,107.29,107.3,107.265,107.27,518000000.0
2008-06-11 15:05:00,107.27,107.27,107.185,107.19,868800000.0
2008-06-11 15:10:00,107.19,107.205,107.125,107.14,1281800000.0
2008-06-11 15:15:00,107.14,107.15,107.12,107.14,772900000.0
2008-06-11 15:20:00,107.14,107.17,107.12,107.16,1133300000.0
2008-06-11 15:25:00,107.16,107.18,107.11,107.12,1106000748.0
2008-06-11 15:30:00,107.12,107.16,107.1,107.12,770900000.0
2008-06-11 15:35:00,107.115,107.12,106.93,106.975,1421730000.0
2008-06-11 15:40:00,106.98,106.98,106.89,106.92,1072400000.0
2008-06-11 15:45:00,106.92,106.99,106.915,106.96,563000000.0
2008-06-11 15:50:00,106.96,106.98,106.91,106.915,725400000.0
2008-06-11 15:55:00,106.91,106.92,106.86,106.9,824800000.0
2008-06-11 16:00:00,106.895,106.92,106.87,106.9,785400000.0
2008-06-11 16:05:00,106.9,106.91,106.73,106.735,869400000.0
2008-06-11 16:10:00,106.73,106.76,106.61,106.69,832450001.0
2008-06-11 16:15:00,106.69,106.73,106.65,106.73,783400002.0
2008-06-11 16:20:00,106.73,106.73,106.68,106.705,508500002.0
2008-06-11 16:25:00,106.705,106.73,106.64,106.68,793900000.0
2008-06-11 16:30:00,106.69,106.77,106.67,106.75,690700000.0
2008-06-11 16:35:00,106.745,106.79,106.61,106.67,1022100000.0
2008-06-11 16:40:00,106.67,106.69,106.62,106.62,1429300000.0
2008-06-11 16:45:00,106.62,106.71,106.61,106.69,1269800000.0
2008-06-11 16:50:00,106.69,106.76,106.64,106.73,1294200000.0
2008-06-11 16:55:00,106.73,106.82,106.71,106.77,1105220000.0
2008-06-11 17:00:00,106.775,106.78,106.71,106.73,770200000.0
2008-06-11 17:05:00,106.73,106.79,106.73,106.75,733800000.0
2008-06-11 17:10:00,106.75,106.83,106.75,106.81,653600000.0
2008-06-11 17:15:00,106.815,106.87,106.79,106.865,653000000.0
2008-06-11 17:20:00,106.86,106.865,106.78,106.81,335100000.0
2008-06-11 17:25:00,106.81,106.81,106.645,106.66,563400000.0
2008-06-11 17:30:00,106.66,106.72,106.61,106.625,877300000.0
2008-06-11 17:35:00,106.62,106.685,106.56,106.63,637000000.0
2008-06-11 17:40:00,106.63,106.74,106.605,106.71,752900000.0
2008-06-11 17:45:00,106.71,106.73,106.63,106.7,754400000.0
2008-06-11 17:50:00,106.705,106.78,106.66,106.74,1010000000.0
2008-06-11 17:55:00,106.735,106.79,106.715,106.77,1030700000.0
2008-06-11 18:00:00,106.775,106.89,106.74,106.85,1058300000.0
2008-06-11 18:05:00,106.855,106.915,106.85,106.89,1121800000.0
2008-06-11 18:10:00,106.89,106.92,106.875,106.895,880200000.0
2008-06-11 18:15:00,106.89,107.04,106.89,106.98,1112900000.0
2008-06-11 18:20:00,106.98,107.025,106.95,106.97,843400000.0
2008-06-11 18:25:00,106.98,106.99,106.825,106.845,876500000.0
2008-06-11 18:30:00,106.84,106.88,106.83,106.88,746600000.0
2008-06-11 18:35:00,106.88,106.91,106.84,106.85,698000000.0
2008-06-11 18:40:00,106.85,106.9,106.8,106.82,707800000.0
2008-06-11 18:45:00,106.83,106.86,106.8,106.85,860300000.0
2008-06-11 18:50:00,106.85,106.875,106.815,106.86,624200000.0
2008-06-11 18:55:00,106.86,106.94,106.85,106.93,731800000.0
2008-06-11 19:00:00,106.93,107.0,106.88,106.975,1072500000.0
2008-06-11 19:05:00,106.97,107.015,106.91,106.98,995500000.0
2008-06-11 19:10:00,106.98,107.05,106.95,107.045,775800000.0
2008-06-11 19:15:00,107.045,107.09,107.0,107.01,881300000.0
2008-06-11 19:20:00,107.01,107.09,107.01,107.03,627500000.0
2008-06-11 19:25:00,107.03,107.08,107.015,107.065,615800000.0
2008-06-11 19:30:00,107.07,107.13,107.06,107.06,492000000.0
2008-06-11 19:35:00,107.065,107.07,106.965,106.965,577200000.0
2008-06-11 19:40:00,106.97,107.04,106.94,107.03,645200000.0
2008-06-11 19:45:00,107.03,107.09,107.0,107.03,505000000.0
2008-06-11 19:50:00,107.03,107.07,107.0,107.06,414500000.0
2008-06-11 19:55:00,107.06,107.105,106.99,107.065,619500000.0
2008-06-11 20:00:00,107.065,107.155,107.01,107.075,976600000.0
2008-06-11 20:05:00,107.09,107.13,107.04,107.09,998800000.0
2008-06-11 20:10:00,107.095,107.12,107.055,107.09,835800000.0
2008-06-11 20:15:00,107.09,107.135,107.07,107.11,633800000.0
2008-06-11 20:20:00,107.11,107.155,107.07,107.11,958600000.0
2008-06-11 20:25:00,107.11,107.17,107.105,107.115,817800000.0
2008-06-11 20:30:00,107.11,107.13,107.09,107.105,674200000.0
2008-06-11 20:35:00,107.095,107.11,107.05,107.06,437000000.0
2008-06-11 20:40:00,107.055,107.08,107.01,107.025,730800000.0
2008-06-11 20:45:00,107.02,107.025,106.97,106.97,679000000.0
2008-06-11 20:50:00,106.97,107.03,106.965,107.01,573800000.0
2008-06-11 20:55:00,107.01,107.03,106.92,106.93,971000000.0
2008-06-11 21:00:00,106.93,106.985,106.91,106.96,497800000.0
2008-06-11 21:05:00,106.96,107.02,106.95,107.02,311600000.0
2008-06-11 21:10:00,107.02,107.06,107.02,107.05,305800000.0
2008-06-11 21:15:00,107.05,107.05,106.965,106.965,446000000.0
2008-06-11 21:20:00,106.965,107.0,106.965,106.995,445600000.0
2008-06-11 21:25:00,106.995,107.055,106.98,107.055,383600000.0
2008-06-11 21:30:00,107.05,107.105,107.045,107.06,508400000.0
2008-06-11 21:35:00,107.06,107.065,107.025,107.03,163000000.0
2008-06-11 21:40:00,107.03,107.08,107.02,107.03,429600000.0
2008-06-11 21:45:00,107.025,107.03,106.945,106.95,365600000.0
2008-06-11 21:50:00,106.95,106.965,106.9,106.9,305200000.0
2008-06-11 21:55:00,106.9,106.92,106.875,106.9,347200000.0
2008-06-11 22:00:00,106.9,106.93,106.88,106.92,418400000.0
2008-06-11 22:05:00,106.92,106.92,106.905,106.91,204200000.0
2008-06-11 22:10:00,106.91,106.92,106.88,106.91,458800000.0
2008-06-11 22:15:00,106.915,106.93,106.9,106.91,175090000.0
2008-06-11 22:20:00,106.915,106.92,106.9,106.91,153000000.0
2008-06-11 22:25:00,106.905,106.95,106.9,106.94,213400000.0
2008-06-11 22:30:00,106.94,106.965,106.94,106.94,136200000.0
2008-06-11 22:35:00,106.94,106.94,106.92,106.925,93400000.0
2008-06-11 22:40:00,106.93,106.965,106.93,106.95,546400001.0
2008-06-11 22:45:00,106.95,106.96,106.93,106.94,1190600003.0
2008-06-11 22:50:00,106.94,106.965,106.88,106.93,1439200001.0
2008-06-11 22:55:00,106.93,106.99,106.91,106.955,968200000.0
2008-06-11 23:00:00,106.95,106.96,106.855,106.86,502000000.0
2008-06-11 23:05:00,106.87,106.88,106.815,106.815,461800000.0
2008-06-11 23:10:00,106.815,106.85,106.795,106.835,322800000.0
2008-06-11 23:15:00,106.84,106.845,106.82,106.82,98400000.0
2008-06-11 23:20:00,106.83,106.835,106.825,106.83,53600000.0
2008-06-11 23:25:00,106.83,106.83,106.81,106.82,173800000.0
2008-06-11 23:30:00,106.82,106.83,106.82,106.825,104600000.0
2008-06-11 23:35:00,106.825,106.83,106.82,106.82,65600000.0
2008-06-11 23:40:00,106.82,106.85,106.8,106.82,513600002.0
2008-06-11 23:45:00,106.82,106.83,106.805,106.805,161599999.0
2008-06-11 23:50:00,106.805,106.81,106.805,106.81,210000001.0
2008-06-11 23:55:00,106.81,106.81,106.81,106.81,21400000.0
2008-06-12 00:00:00,106.81,106.85,106.81,106.82,2755599994.0
2008-06-12 00:05:00,106.82,106.83,106.81,106.81,639400003.0
2008-06-12 00:10:00,106.81,106.85,106.81,106.82,829599999.0
2008-06-12 00:15:00,106.82,106.85,106.82,106.82,599800001.0
2008-06-12 00:20:00,106.82,106.84,106.81,106.82,1126200000.0
2008-06-12 00:25:00,106.82,106.87,106.82,106.83,639000001.0
2008-06-12 00:30:00,106.84,106.88,106.84,106.88,2417399996.0
2008-06-12 00:35:00,106.88,106.92,106.87,106.89,2511200000.0
2008-06-12 00:40:00,106.89,106.93,106.89,106.92,2755800000.0
2008-06-12 00:45:00,106.92,106.95,106.89,106.93,1546800004.0
2008-06-12 00:50:00,106.93,106.94,106.9,106.94,2412000002.0
2008-06-12 00:55:00,106.94,106.95,106.92,106.94,1945999999.0
2008-06-12 01:00:00,106.94,106.98,106.92,106.92,2931199999.0
2008-06-12 01:05:00,106.92,106.96,106.92,106.93,2366999999.0
2008-06-12 01:10:00,106.93,106.935,106.87,106.89,563399998.0
2008-06-12 01:15:00,106.91,106.91,106.86,106.87,1965199997.0
2008-06-12 01:20:00,106.87,106.89,106.85,106.85,3602600007.0
2008-06-12 01:25:00,106.85,106.86,106.82,106.82,2721399997.0
2008-06-12 01:30:00,106.82,106.86,106.79,106.86,3719800010.0
2008-06-12 01:35:00,106.86,106.87,106.83,106.87,3364400006.0
2008-06-12 01:40:00,106.87,106.91,106.85,106.87,2021200004.0
2008-06-12 01:45:00,106.87,106.88,106.83,106.85,2802799995.0
2008-06-12 01:50:00,106.86,106.87,106.85,106.86,1755800001.0
2008-06-12 01:55:00,106.86,106.87,106.84,106.84,1748200006.0
2008-06-12 02:00:00,106.84,106.85,106.8,106.85,4413399987.0
2008-06-12 02:05:00,106.85,106.86,106.83,106.85,2656600001.0
2008-06-12 02:10:00,106.845,106.87,106.84,106.86,1139199999.0
2008-06-12 02:15:00,106.86,106.87,106.85,106.86,727200000.0
2008-06-12 02:20:00,106.86,106.88,106.855,106.875,1182599998.0
2008-06-12 02:25:00,106.875,106.9,106.87,106.89,3036200007.0
2008-06-12 02:30:00,106.885,106.95,106.885,106.94,2736999999.0
2008-06-12 02:35:00,106.94,106.97,106.92,106.92,4237399995.0
2008-06-12 02:40:00,106.92,106.94,106.915,106.94,2477400001.0
2008-06-12 02:45:00,106.94,107.0,106.94,106.99,4750199989.0
2008-06-12 02:50:00,106.99,107.07,106.99,107.03,5369000004.0
2008-06-12 02:55:00,107.03,107.04,106.95,106.95,4217000005.0
2008-06-12 03:00:00,106.95,106.97,106.95,106.95,6293200003.0
2008-06-12 03:05:00,106.95,106.97,106.92,106.93,4116599991.0
2008-06-12 03:10:00,106.935,106.96,106.93,106.96,1766200003.0
2008-06-12 03:15:00,106.96,106.99,106.96,106.98,1484200002.0
2008-06-12 03:20:00,106.98,107.05,106.98,107.03,1730999996.0
2008-06-12 03:25:00,107.03,107.09,107.025,107.05,5696400007.0
2008-06-12 03:30:00,107.05,107.23,107.05,107.16,8755799995.0
2008-06-12 03:35:00,107.16,107.22,107.12,107.16,6772799988.0
2008-06-12 03:40:00,107.16,107.19,107.15,107.18,6473199996.0
2008-06-12 03:45:00,107.18,107.2,107.16,107.16,2403000012.0
2008-06-12 03:50:00,107.155,107.2,107.155,107.18,2235799998.0
2008-06-12 03:55:00,107.18,107.33,107.18,107.32,6755600006.0
2008-06-12 04:00:00,107.32,107.38,107.32,107.32,6338199997.0
2008-06-12 04:05:00,107.32,107.34,107.27,107.29,4733600002.0
2008-06-12 04:10:00,107.29,107.34,107.25,107.27,2941400003.0
2008-06-12 04:15:00,107.27,107.31,107.27,107.28,3554199996.0
2008-06-12 04:20:00,107.28,107.28,107.23,107.24,2419600001.0
2008-06-12 04:25:00,107.24,107.25,107.17,107.17,3858800003.0
2008-06-12 04:30:00,107.18,107.24,107.18,107.24,2312599994.0
2008-06-12 04:35:00,107.24,107.25,107.22,107.22,5257200011.0
2008-06-12 04:40:00,107.22,107.24,107.2,107.22,5149599994.0
2008-06-12 04:45:00,107.22,107.23,107.19,107.23,2583799995.0
2008-06-12 04:50:00,107.23,107.24,107.17,107.17,4712399998.0
2008-06-12 04:55:00,107.17,107.29,107.17,107.25,5693200006.0
2008-06-12 05:00:00,107.25,107.3,107.25,107.3,3655400005.0
2008-06-12 05:05:00,107.305,107.32,107.27,107.27,2822400006.0
2008-06-12 05:10:00,107.27,107.27,107.23,107.24,5399199996.0
2008-06-12 05:15:00,107.24,107.25,107.18,107.2,6169600010.0
2008-06-12 05:20:00,107.2,107.28,107.2,107.25,5394000013.0
2008-06-12 05:25:00,107.25,107.25,107.22,107.23,3598599992.0
2008-06-12 05:30:00,107.23,107.24,107.2,107.22,3183199996.0
2008-06-12 05:35:00,107.22,107.23,107.21,107.22,992199997.0
2008-06-12 05:40:00,107.23,107.25,107.22,107.24,1775999997.0
2008-06-12 05:45:00,107.24,107.25,107.22,107.22,1749600003.0
2008-06-12 05:50:00,107.22,107.24,107.21,107.24,1983999987.0
2008-06-12 05:55:00,107.24,107.26,107.24,107.25,4664200012.0
2008-06-12 06:00:00,107.25,107.25,107.21,107.24,3961800010.0
2008-06-12 06:05:00,107.24,107.29,107.24,107.27,3232800011.0
2008-06-12 06:10:00,107.27,107.27,107.24,107.25,1712200004.0
2008-06-12 06:15:00,107.25,107.28,107.25,107.27,2808199998.0
2008-06-12 06:20:00,107.27,107.28,107.23,107.23,3014600008.0
2008-06-12 06:25:00,107.23,107.24,107.21,107.24,4168600005.0
2008-06-12 06:30:00,107.24,107.28,107.2,107.22,3159600002.0
2008-06-12 06:35:00,107.22,107.23,107.21,107.22,2032599999.0
2008-06-12 06:40:00,107.22,107.29,107.22,107.28,2953400000.0
2008-06-12 06:45:00,107.28,107.3,107.25,107.29,4339200011.0
2008-06-12 06:50:00,107.29,107.3,107.25,107.29,4641000007.0
2008-06-12 06:55:00,107.29,107.32,107.28,107.31,2164400005.0
2008-06-12 07:00:00,107.31,107.31,107.26,107.27,3123799994.0
2008-06-12 07:05:00,107.27,107.31,107.26,107.31,4053999998.0
2008-06-12 07:10:00,107.31,107.31,107.28,107.28,4111599996.0
2008-06-12 07:15:00,107.28,107.29,107.27,107.28,3054200000.0
2008-06-12 07:20:00,107.28,107.3,107.27,107.29,3979200000.0
2008-06-12 07:25:00,107.295,107.3,107.27,107.27,3308999996.0
2008-06-12 07:30:00,107.27,107.28,107.24,107.25,4504199999.0
2008-06-12 07:35:00,107.25,107.27,107.24,107.25,3728200003.0
2008-06-12 07:40:00,107.25,107.28,107.24,107.25,1775800001.0
2008-06-12 07:45:00,107.25,107.29,107.25,107.25,3604999990.0
2008-06-12 07:50:00,107.25,107.29,107.24,107.27,2792599993.0
2008-06-12 07:55:00,107.27,107.32,107.26,107.3,6775000001.0
2008-06-12 08:00:00,107.3,107.32,107.25,107.25,6875600015.0
2008-06-12 08:05:00,107.25,107.3,107.2,107.24,4084199993.0
2008-06-12 08:10:00,107.24,107.27,107.23,107.27,1030600000.0
2008-06-12 08:15:00,107.27,107.37,107.26,107.35,1496200001.0
2008-06-12 08:20:00,107.35,107.37,107.3,107.33,1164800001.0
2008-06-12 08:25:00,107.33,107.43,107.33,107.4,1484399997.0
2008-06-12 08:30:00,107.4,107.49,107.38,107.46,1142000000.0
2008-06-12 08:35:00,107.46,107.52,107.415,107.415,1137399999.0
2008-06-12 08:40:00,107.415,107.42,107.33,107.37,1265600000.0
2008-06-12 08:45:00,107.37,107.42,107.305,107.4,1085800000.0
2008-06-12 08:50:00,107.4,107.42,107.37,107.39,744400000.0
2008-06-12 08:55:00,107.39,107.49,107.37,107.48,1032400000.0
2008-06-12 09:00:00,107.47,107.635,107.4,107.615,921400000.0
2008-06-12 09:05:00,107.61,107.62,107.535,107.545,686600000.0
2008-06-12 09:10:00,107.55,107.61,107.55,107.56,621000000.0
2008-06-12 09:15:00,107.57,107.585,107.52,107.53,633000000.0
2008-06-12 09:20:00,107.54,107.54,107.48,107.53,656304000.0
2008-06-12 09:25:00,107.535,107.6,107.51,107.565,617552000.0
2008-06-12 09:30:00,107.57,107.63,107.56,107.6,485800000.0
2008-06-12 09:35:00,107.6,107.6,107.47,107.5,508600000.0
2008-06-12 09:40:00,107.5,107.52,107.46,107.515,356200000.0
2008-06-12 09:45:00,107.515,107.53,107.47,107.49,380600000.0
2008-06-12 09:50:00,107.485,107.5,107.48,107.495,228600000.0
2008-06-12 09:55:00,107.495,107.55,107.495,107.515,431600000.0
2008-06-12 10:00:00,107.515,107.54,107.51,107.53,265800000.0
2008-06-12 10:05:00,107.53,107.53,107.47,107.49,214400000.0
2008-06-12 10:10:00,107.49,107.49,107.42,107.475,533600000.0
2008-06-12 10:15:00,107.475,107.54,107.47,107.47,526000000.0
2008-06-12 10:20:00,107.47,107.49,107.455,107.47,301000000.0
2008-06-12 10:25:00,107.47,107.49,107.46,107.475,165800000.0
2008-06-12 10:30:00,107.48,107.49,107.46,107.46,227400000.0
2008-06-12 10:35:00,107.47,107.49,107.46,107.47,210800000.0
2008-06-12 10:40:00,107.48,107.49,107.47,107.49,70800000.0
2008-06-12 10:45:00,107.485,107.505,107.475,107.505,85400000.0
2008-06-12 10:50:00,107.505,107.51,107.445,107.45,372200000.0
2008-06-12 10:55:00,107.45,107.49,107.445,107.485,169200000.0
2008-06-12 11:00:00,107.48,107.5,107.43,107.455,185000000.0
2008-06-12 11:05:00,107.45,107.5,107.44,107.475,177600000.0
2008-06-12 11:10:00,107.475,107.535,107.46,107.535,130000000.0
2008-06-12 11:15:00,107.535,107.6,107.53,107.535,204400000.0
2008-06-12 11:20:00,107.535,107.57,107.52,107.55,203200000.0
2008-06-12 11:25:00,107.555,107.57,107.54,107.56,154000000.0
2008-06-12 11:30:00,107.56,107.57,107.545,107.56,198400000.0
2008-06-12 11:35:00,107.56,107.62,107.56,107.585,291800000.0
2008-06-12 11:40:00,107.58,107.59,107.56,107.58,264400000.0
2008-06-12 11:45:00,107.58,107.68,107.55,107.68,334800000.0
2008-06-12 11:50:00,107.67,107.71,107.65,107.66,370400000.0
2008-06-12 11:55:00,107.65,107.67,107.635,107.64,227200000.0
2008-06-12 12:00:00,107.64,107.66,107.58,107.65,272200000.0
2008-06-12 12:05:00,107.65,107.71,107.635,107.69,205000000.0
2008-06-12 12:10:00,107.69,107.69,107.62,107.63,111200000.0
2008-06-12 12:15:00,107.63,107.64,107.59,107.63,188400000.0
2008-06-12 12:20:00,107.63,107.66,107.62,107.66,228200000.0
2008-06-12 12:25:00,107.66,107.67,107.58,107.6,180600000.0
2008-06-12 12:30:00,107.6,107.64,107.6,107.63,161000000.0
2008-06-12 12:35:00,107.63,107.65,107.59,107.64,90400000.0
2008-06-12 12:40:00,107.64,107.69,107.64,107.68,137400000.0
2008-06-12 12:45:00,107.69,107.71,107.68,107.7,111800000.0
2008-06-12 12:50:00,107.7,107.72,107.69,107.7,199400000.0
2008-06-12 12:55:00,107.705,107.71,107.66,107.71,325200000.0
2008-06-12 13:00:00,107.71,107.72,107.69,107.71,258800000.0
2008-06-12 13:05:00,107.71,107.72,107.69,107.71,135000000.0
2008-06-12 13:10:00,107.71,107.72,107.7,107.71,140000000.0
2008-06-12 13:15:00,107.71,107.71,107.665,107.67,347600000.0
2008-06-12 13:20:00,107.68,107.7,107.67,107.69,194600000.0
2008-06-12 13:25:00,107.69,107.73,107.69,107.73,251200000.0
2008-06-12 13:30:00,107.73,107.74,107.72,107.73,270200000.0
2008-06-12 13:35:00,107.73,107.74,107.72,107.73,375400000.0
2008-06-12 13:40:00,107.73,107.74,107.69,107.69,381400000.0
2008-06-12 13:45:00,107.69,107.72,107.68,107.695,381400000.0
2008-06-12 13:50:00,107.695,107.71,107.69,107.7,198800000.0
2008-06-12 13:55:00,107.7,107.72,107.69,107.69,317800000.0
2008-06-12 14:00:00,107.69,107.71,107.68,107.695,348800000.0
2008-06-12 14:05:00,107.695,107.73,107.68,107.7,308400000.0
2008-06-12 14:10:00,107.7,107.72,107.67,107.72,454000000.0
2008-06-12 14:15:00,107.72,107.73,107.69,107.69,155400000.0
2008-06-12 14:20:00,107.69,107.73,107.685,107.73,351000000.0
2008-06-12 14:25:00,107.73,107.73,107.66,107.66,292200000.0
2008-06-12 14:30:00,107.66,108.005,107.66,107.95,1505200002.0
2008-06-12 14:35:00,107.955,108.01,107.83,107.92,3244799996.0
2008-06-12 14:40:00,107.92,107.95,107.83,107.86,1672200000.0
2008-06-12 14:45:00,107.86,107.93,107.8,107.8,1390500000.0
2008-06-12 14:50:00,107.8,107.84,107.57,107.775,1134420000.0
2008-06-12 14:55:00,107.77,107.87,107.72,107.83,220800000.0
2008-06-12 15:00:00,107.84,107.87,107.73,107.83,209000000.0
2008-06-12 15:05:00,107.83,107.855,107.805,107.83,985000000.0
2008-06-12 15:10:00,107.83,107.88,107.81,107.845,1510200000.0
2008-06-12 15:15:00,107.845,107.935,107.835,107.915,1783300000.0
2008-06-12 15:20:00,107.91,107.915,107.83,107.855,1437400000.0
2008-06-12 15:25:00,107.855,107.895,107.8,107.835,653600000.0
2008-06-12 15:30:00,107.83,107.915,107.81,107.885,901500000.0
2008-06-12 15:35:00,107.885,107.93,107.83,107.905,1004636000.0
2008-06-12 15:40:00,107.905,108.01,107.9,108.01,806548000.0
2008-06-12 15:45:00,108.01,108.08,107.96,107.99,948504000.0
2008-06-12 15:50:00,107.99,108.07,107.98,108.06,850384000.0
2008-06-12 15:55:00,108.06,108.07,107.98,108.025,660960000.0
2008-06-12 16:00:00,108.025,108.07,108.01,108.04,414320000.0
2008-06-12 16:05:00,108.04,108.05,108.0,108.04,617576000.0
2008-06-12 16:10:00,108.03,108.04,107.91,107.96,814152000.0
2008-06-12 16:15:00,107.955,107.955,107.9,107.905,595000001.0
2008-06-12 16:20:00,107.905,107.92,107.82,107.85,6139000004.0
2008-06-12 16:25:00,107.84,107.9,107.81,107.83,4431800007.0
2008-06-12 16:30:00,107.83,107.95,107.83,107.93,4110600002.0
2008-06-12 16:35:00,107.93,107.95,107.88,107.9,4692899992.0
2008-06-12 16:40:00,107.9,107.96,107.89,107.93,3364382059.0
2008-06-12 16:45:00,107.93,107.97,107.92,107.95,4265200006.0
2008-06-12 16:50:00,107.94,107.95,107.91,107.93,3330099996.0
2008-06-12 16:55:00,107.92,108.03,107.91,108.02,4417199996.0
2008-06-12 17:00:00,108.02,108.02,107.94,108.02,3068499997.0
2008-06-12 17:05:00,108.02,108.04,107.99,108.03,3391400001.0
2008-06-12 17:10:00,108.03,108.03,107.97,108.01,2677899999.0
2008-06-12 17:15:00,108.01,108.03,107.95,107.965,1763199999.0
2008-06-12 17:20:00,107.965,108.0,107.93,107.945,662300000.0
2008-06-12 17:25:00,107.945,108.0,107.905,107.99,1225400000.0
2008-06-12 17:30:00,107.99,107.995,107.92,107.92,751200000.0
2008-06-12 17:35:00,107.92,107.96,107.895,107.93,883700000.0
2008-06-12 17:40:00,107.93,107.98,107.9,107.93,795700000.0
2008-06-12 17:45:00,107.925,107.98,107.92,107.965,939500000.0
2008-06-12 17:50:00,107.965,107.99,107.935,107.935,725000000.0
2008-06-12 17:55:00,107.935,107.975,107.935,107.935,714000000.0
2008-06-12 18:00:00,107.935,107.965,107.93,107.93,584864340.0
2008-06-12 18:05:00,107.93,107.995,107.93,107.96,1005400000.0
2008-06-12 18:10:00,107.96,107.985,107.91,107.92,755200000.0
2008-06-12 18:15:00,107.92,107.98,107.92,107.945,801000000.0
2008-06-12 18:20:00,107.94,107.995,107.93,107.985,687000000.0
2008-06-12 18:25:00,107.995,108.0,107.92,107.945,1075280001.0
2008-06-12 18:30:00,107.945,107.97,107.945,107.97,485700000.0
2008-06-12 18:35:00,107.97,107.975,107.935,107.965,180300000.0
2008-06-12 18:40:00,107.965,107.995,107.96,107.995,384000000.0
2008-06-12 18:45:00,107.995,108.005,107.96,107.995,757500000.0
2008-06-12 18:50:00,107.995,108.02,107.97,108.01,726000000.0
2008-06-12 18:55:00,108.01,108.02,107.955,107.955,521900000.0
2008-06-12 19:00:00,107.95,107.985,107.95,107.98,880499999.0
2008-06-12 19:05:00,107.98,107.98,107.9,107.915,1275200000.0
2008-06-12 19:10:00,107.915,107.97,107.87,107.95,1135600000.0
2008-06-12 19:15:00,107.95,107.955,107.905,107.905,574000000.0
2008-06-12 19:20:00,107.915,107.945,107.905,107.915,448900000.0
2008-06-12 19:25:00,107.92,107.96,107.92,107.95,517800000.0
2008-06-12 19:30:00,107.95,107.95,107.88,107.895,625200000.0
2008-06-12 19:35:00,107.895,107.94,107.89,107.915,594400000.0
2008-06-12 19:40:00,107.915,107.95,107.905,107.925,418600000.0
2008-06-12 19:45:00,107.925,107.93,107.88,107.88,895300000.0
2008-06-12 19:50:00,107.88,107.9,107.845,107.845,1257100000.0
2008-06-12 19:55:00,107.845,107.865,107.795,107.835,989700002.0
2008-06-12 20:00:00,107.835,107.84,107.755,107.76,883300000.0
2008-06-12 20:05:00,107.76,107.885,107.75,107.86,626600000.0
2008-06-12 20:10:00,107.86,107.905,107.84,107.9,778400000.0
2008-06-12 20:15:00,107.9,107.93,107.86,107.86,826840000.0
2008-06-12 20:20:00,107.86,107.93,107.86,107.91,851300000.0
2008-06-12 20:25:00,107.91,107.945,107.84,107.88,1054700000.0
2008-06-12 20:30:00,107.88,107.93,107.87,107.88,448500000.0
2008-06-12 20:35:00,107.88,107.91,107.86,107.89,524599998.0
2008-06-12 20:40:00,107.89,107.9,107.86,107.88,424400000.0
2008-06-12 20:45:00,107.88,107.9,107.85,107.86,532600000.0
2008-06-12 20:50:00,107.86,107.9,107.85,107.895,585200000.0
2008-06-12 20:55:00,107.895,107.94,107.88,107.94,641900000.0
2008-06-12 21:00:00,107.935,107.94,107.89,107.9,481900000.0
2008-06-12 21:05:00,107.9,107.95,107.89,107.92,557000000.0
2008-06-12 21:10:00,107.92,107.96,107.92,107.92,1986299999.0
2008-06-12 21:15:00,107.92,107.94,107.89,107.9,1873799999.0
2008-06-12 21:20:00,107.9,107.93,107.88,107.88,1812599999.0
2008-06-12 21:25:00,107.88,107.89,107.8,107.82,3667600004.0
2008-06-12 21:30:00,107.82,107.89,107.82,107.88,2164799998.0
2008-06-12 21:35:00,107.88,107.9,107.84,107.87,2144400001.0
2008-06-12 21:40:00,107.88,107.91,107.86,107.89,2627100001.0
2008-06-12 21:45:00,107.89,107.91,107.86,107.89,1813300000.0
2008-06-12 21:50:00,107.89,107.92,107.88,107.91,1015899999.0
2008-06-12 21:55:00,107.91,107.94,107.89,107.93,1240216001.0
2008-06-12 22:00:00,107.93,107.95,107.93,107.95,419900000.0
2008-06-12 22:05:00,107.95,107.955,107.935,107.935,395500000.0
2008-06-12 22:10:00,107.935,107.98,107.915,107.97,557100000.0
2008-06-12 22:15:00,107.965,107.99,107.955,107.98,379700000.0
2008-06-12 22:20:00,107.98,107.98,107.91,107.92,717515000.0
2008-06-12 22:25:00,107.92,107.935,107.86,107.87,1319000001.0
2008-06-12 22:30:00,107.875,107.885,107.83,107.86,929100000.0
2008-06-12 22:35:00,107.865,107.93,107.85,107.91,1152600000.0
2008-06-12 22:40:00,107.91,107.935,107.91,107.915,1445800001.0
2008-06-12 22:45:00,107.92,107.95,107.92,107.945,500500000.0
2008-06-12 22:50:00,107.94,107.97,107.925,107.94,896500000.0
2008-06-12 22:55:00,107.94,107.95,107.92,107.93,1056199999.0
2008-06-12 23:00:00,107.92,107.96,107.92,107.95,606500000.0
2008-06-12 23:05:00,107.95,107.96,107.93,107.93,376500000.0
2008-06-12 23:10:00,107.935,107.95,107.92,107.92,475700001.0
2008-06-12 23:15:00,107.925,107.96,107.86,107.9,806200000.0
2008-06-12 23:20:00,107.9,107.9,107.85,107.855,1468700001.0
2008-06-12 23:25:00,107.855,107.92,107.82,107.86,1053000002.0
2008-06-12 23:30:00,107.86,107.87,107.82,107.835,839500000.0
2008-06-12 23:35:00,107.835,107.89,107.82,107.86,947100005.0
2008-06-12 23:40:00,107.86,107.87,107.83,107.87,263900001.0
2008-06-12 23:45:00,107.87,107.9,107.86,107.885,150300000.0
2008-06-12 23:50:00,107.895,107.92,107.88,107.89,288899999.0
2008-06-12 23:55:00,107.89,107.9,107.87,107.88,299699999.0
2008-06-13 00:00:00,107.88,107.88,107.87,107.87,258400000.0
2008-06-13 00:05:00,107.87,107.88,107.87,107.88,309000000.0
2008-06-13 00:10:00,107.87,107.94,107.87,107.91,774900000.0
2008-06-13 00:15:00,107.91,107.92,107.88,107.88,798399999.0
2008-06-13 00:20:00,107.88,107.92,107.88,107.91,506900000.0
2008-06-13 00:25:00,107.91,107.91,107.86,107.875,334100000.0
2008-06-13 00:30:00,107.875,107.88,107.865,107.87,226600000.0
2008-06-13 00:35:00,107.87,107.87,107.78,107.805,1556299999.0
2008-06-13 00:40:00,107.805,107.845,107.8,107.84,1327800000.0
2008-06-13 00:45:00,107.84,107.87,107.82,107.84,1869899998.0
2008-06-13 00:50:00,107.84,107.84,107.8,107.81,1262400001.0
2008-06-13 00:55:00,107.81,107.83,107.8,107.83,1104800007.0
2008-06-13 01:00:00,107.825,107.885,107.81,107.885,1815699990.0
2008-06-13 01:05:00,107.885,107.9,107.86,107.875,1386500001.0
2008-06-13 01:10:00,107.875,107.885,107.865,107.875,697400001.0
2008-06-13 01:15:00,107.875,107.94,107.875,107.91,1275400003.0
2008-06-13 01:20:00,107.91,107.915,107.865,107.89,876600001.0
2008-06-13 01:25:00,107.89,107.89,107.89,107.89,171400000.0
2008-06-13 01:30:00,107.89,107.89,107.88,107.88,892899999.0
2008-06-13 01:35:00,107.88,107.9,107.87,107.89,959100002.0
2008-06-13 01:40:00,107.89,107.94,107.88,107.91,827000000.0
2008-06-13 01:45:00,107.91,107.91,107.88,107.89,1776800006.0
2008-06-13 01:50:00,107.89,107.95,107.88,107.95,3559900002.0
2008-06-13 01:55:00,107.95,107.96,107.9,107.9,1482999999.0
2008-06-13 02:00:00,107.9,107.91,107.88,107.9,1869799998.0
2008-06-13 02:05:00,107.9,107.94,107.9,107.93,1270400000.0
2008-06-13 02:10:00,107.93,107.96,107.92,107.93,1921599999.0
2008-06-13 02:15:00,107.93,107.99,107.93,107.98,1826300005.0
2008-06-13 02:20:00,107.98,108.0,107.93,107.93,2342900000.0
2008-06-13 02:25:00,107.925,107.95,107.86,107.9,3547887997.0
2008-06-13 02:30:00,107.9,107.94,107.89,107.93,3837200004.0
2008-06-13 02:35:00,107.93,107.96,107.91,107.92,2651600004.0
2008-06-13 02:40:00,107.92,107.92,107.84,107.84,3592200002.0
2008-06-13 02:45:00,107.84,107.92,107.83,107.89,6100200009.0
2008-06-13 02:50:00,107.88,107.91,107.87,107.905,3731800004.0
2008-06-13 02:55:00,107.91,107.94,107.9,107.9,4584600011.0
2008-06-13 03:00:00,107.9,107.91,107.84,107.86,3503100000.0
2008-06-13 03:05:00,107.86,107.87,107.8,107.82,3768599994.0
2008-06-13 03:10:00,107.82,107.85,107.79,107.835,3539000000.0
2008-06-13 03:15:00,107.835,107.85,107.805,107.81,3710999999.0
2008-06-13 03:20:00,107.81,107.81,107.73,107.74,7062199993.0
2008-06-13 03:25:00,107.74,107.76,107.68,107.68,6656400002.0
2008-06-13 03:30:00,107.68,107.75,107.68,107.72,6875700000.0
2008-06-13 03:35:00,107.72,107.76,107.72,107.74,3167599997.0
2008-06-13 03:40:00,107.74,107.755,107.68,107.69,5247600017.0
2008-06-13 03:45:00,107.69,107.7,107.67,107.69,3660599996.0
2008-06-13 03:50:00,107.69,107.73,107.69,107.72,2487699994.0
2008-06-13 03:55:00,107.72,107.77,107.72,107.77,4475499995.0
2008-06-13 04:00:00,107.77,107.8,107.75,107.755,3968399997.0
2008-06-13 04:05:00,107.755,107.76,107.72,107.74,4040200006.0
2008-06-13 04:10:00,107.74,107.75,107.72,107.72,1950600001.0
2008-06-13 04:15:00,107.72,107.73,107.665,107.68,3499199995.0
2008-06-13 04:20:00,107.68,107.7,107.64,107.66,5354899998.0
2008-06-13 04:25:00,107.66,107.72,107.66,107.7,3108200000.0
2008-06-13 04:30:00,107.7,107.7,107.69,107.7,1270000008.0
2008-06-13 04:35:00,107.7,107.73,107.695,107.73,710600000.0
2008-06-13 04:40:00,107.73,107.73,107.69,107.69,1017900001.0
2008-06-13 04:45:00,107.69,107.72,107.69,107.715,1752200006.0
2008-06-13 04:50:00,107.715,107.75,107.715,107.75,1579499999.0
2008-06-13 04:55:00,107.75,107.78,107.75,107.78,2301899993.0
2008-06-13 05:00:00,107.78,107.79,107.75,107.775,1785500005.0
2008-06-13 05:05:00,107.77,107.775,107.76,107.765,833000000.0
2008-06-13 05:10:00,107.76,107.77,107.72,107.72,1123300002.0
2008-06-13 05:15:00,107.72,107.73,107.7,107.71,2082200003.0
2008-06-13 05:20:00,107.71,107.73,107.7,107.72,2162600003.0
2008-06-13 05:25:00,107.73,107.73,107.715,107.72,2065600000.0
2008-06-13 05:30:00,107.72,107.73,107.71,107.71,1156699995.0
2008-06-13 05:35:00,107.71,107.72,107.695,107.72,1060000002.0
2008-06-13 05:40:00,107.72,107.75,107.72,107.735,1629099998.0
2008-06-13 05:45:00,107.73,107.77,107.73,107.765,2167399990.0
2008-06-13 05:50:00,107.76,107.81,107.76,107.8,2056400001.0
2008-06-13 05:55:00,107.8,107.81,107.79,107.79,1118899995.0
2008-06-13 06:00:00,107.79,107.795,107.78,107.79,656899999.0
2008-06-13 06:05:00,107.79,107.82,107.77,107.81,3501899998.0
2008-06-13 06:10:00,107.81,107.835,107.8,107.82,6003599984.0
2008-06-13 06:15:00,107.82,107.83,107.81,107.82,5295699997.0
2008-06-13 06:20:00,107.82,107.83,107.82,107.82,3424400008.0
2008-06-13 06:25:00,107.82,107.83,107.8,107.82,2961999999.0
2008-06-13 06:30:00,107.82,107.84,107.82,107.83,3740599984.0
2008-06-13 06:35:00,107.83,107.83,107.81,107.82,3405499997.0
2008-06-13 06:40:00,107.82,107.83,107.8,107.8,2942899986.0
2008-06-13 06:45:00,107.8,107.8,107.76,107.77,4108900013.0
2008-06-13 06:50:00,107.77,107.79,107.76,107.785,1845799999.0
2008-06-13 06:55:00,107.79,107.8,107.77,107.8,2174800000.0
2008-06-13 07:00:00,107.8,107.83,107.8,107.81,2562499995.0
2008-06-13 07:05:00,107.81,107.81,107.77,107.79,3493900002.0
2008-06-13 07:10:00,107.79,107.8,107.79,107.79,4659100000.0
2008-06-13 07:15:00,107.795,107.8,107.745,107.76,3300400000.0
2008-06-13 07:20:00,107.765,107.78,107.73,107.76,4629109599.0
2008-06-13 07:25:00,107.75,107.78,107.73,107.77,4053300013.0
2008-06-13 07:30:00,107.77,107.79,107.77,107.78,2504699996.0
2008-06-13 07:35:00,107.78,107.8,107.755,107.77,3602300001.0
2008-06-13 07:40:00,107.77,107.79,107.77,107.79,4185500009.0
2008-06-13 07:45:00,107.79,107.8,107.78,107.79,4523699995.0
2008-06-13 07:50:00,107.79,107.8,107.76,107.77,2771800003.0
2008-06-13 07:55:00,107.77,107.82,107.76,107.82,5433500008.0
2008-06-13 08:00:00,107.82,107.83,107.8,107.815,7200700002.0
2008-06-13 08:05:00,107.815,107.83,107.8,107.82,7431100005.0
2008-06-13 08:10:00,107.82,107.83,107.8,107.81,4637199987.0
2008-06-13 08:15:00,107.81,107.91,107.81,107.88,7186300000.0
2008-06-13 08:20:00,107.885,107.93,107.88,107.9,7330900002.0
2008-06-13 08:25:00,107.9,107.95,107.88,107.94,2587900009.0
2008-06-13 08:30:00,107.94,107.955,107.895,107.91,1371555074.0
2008-06-13 08:35:00,107.91,107.935,107.87,107.89,1125400000.0
2008-06-13 08:40:00,107.89,107.94,107.86,107.91,1821800000.0
2008-06-13 08:45:00,107.91,107.93,107.87,107.905,976300000.0
2008-06-13 08:50:00,107.905,107.96,107.9,107.955,1051200000.0
2008-06-13 08:55:00,107.95,107.98,107.95,107.975,1143700000.0
2008-06-13 09:00:00,107.975,107.98,107.9,107.92,927900000.0
2008-06-13 09:05:00,107.92,107.94,107.87,107.88,1273300000.0
2008-06-13 09:10:00,107.88,107.955,107.88,107.945,2009200000.0
2008-06-13 09:15:00,107.945,107.97,107.94,107.95,1345600000.0
2008-06-13 09:20:00,107.95,107.95,107.905,107.92,1075300000.0
2008-06-13 09:25:00,107.92,107.98,107.92,107.97,1042100000.0
2008-06-13 09:30:00,107.97,108.035,107.97,108.01,1408700000.0
2008-06-13 09:35:00,108.01,108.075,108.01,108.04,1102300000.0
2008-06-13 09:40:00,108.03,108.06,108.0,108.0,1399700000.0
2008-06-13 09:45:00,108.0,108.03,107.995,108.03,1396600000.0
2008-06-13 09:50:00,108.03,108.04,108.0,108.03,1099261399.0
2008-06-13 09:55:00,108.03,108.07,108.02,108.06,1350100000.0
2008-06-13 10:00:00,108.06,108.06,108.01,108.025,1608900000.0
2008-06-13 10:05:00,108.03,108.04,107.97,107.985,1914600000.0
2008-06-13 10:10:00,107.99,108.005,107.95,107.96,1319000000.0
2008-06-13 10:15:00,107.96,107.98,107.94,107.965,1251500000.0
2008-06-13 10:20:00,107.965,108.035,107.96,108.025,1329000000.0
2008-06-13 10:25:00,108.025,108.05,108.01,108.03,1652500000.0
2008-06-13 10:30:00,108.03,108.07,108.02,108.055,820900000.0
2008-06-13 10:35:00,108.055,108.07,107.98,108.01,1832800000.0
2008-06-13 10:40:00,108.01,108.025,107.98,107.985,1163000000.0
2008-06-13 10:45:00,107.985,108.04,107.98,108.01,1061300000.0
2008-06-13 10:50:00,108.01,108.06,108.0,108.03,956200000.0
2008-06-13 10:55:00,108.03,108.13,108.03,108.1,1398600000.0
2008-06-13 11:00:00,108.1,108.12,108.06,108.07,1568360000.0
2008-06-13 11:05:00,108.065,108.11,108.02,108.03,1149400000.0
2008-06-13 11:10:00,108.03,108.155,108.03,108.155,1025800000.0
2008-06-13 11:15:00,108.15,108.17,108.12,108.15,1512300000.0
2008-06-13 11:20:00,108.15,108.16,108.1,108.11,1218000000.0
2008-06-13 11:25:00,108.115,108.21,108.06,108.155,1387208342.0
2008-06-13 11:30:00,108.15,108.235,108.135,108.15,1797100000.0
2008-06-13 11:35:00,108.145,108.27,108.14,108.23,2082400000.0
2008-06-13 11:40:00,108.235,108.285,108.16,108.195,1726000000.0
2008-06-13 11:45:00,108.2,108.24,108.15,108.225,1534100000.0
2008-06-13 11:50:00,108.22,108.22,108.15,108.2,1620200000.0
2008-06-13 11:55:00,108.2,108.205,108.12,108.18,1478000000.0
2008-06-13 12:00:00,108.18,108.21,108.11,108.11,1625400000.0
2008-06-13 12:05:00,108.11,108.17,108.085,108.14,1486900000.0
2008-06-13 12:10:00,108.14,108.21,108.13,108.18,1728500000.0
2008-06-13 12:15:00,108.18,108.23,108.17,108.2,1325900000.0
2008-06-13 12:20:00,108.2,108.29,108.19,108.205,2537800001.0
2008-06-13 12:25:00,108.21,108.25,108.19,108.24,4198600001.0
2008-06-13 12:30:00,108.24,108.29,108.22,108.28,4246999999.0
2008-06-13 12:35:00,108.29,108.31,108.255,108.28,3335599997.0
2008-06-13 12:40:00,108.28,108.33,108.265,108.285,4891699995.0
2008-06-13 12:45:00,108.285,108.32,108.26,108.285,4468000007.0
2008-06-13 12:50:00,108.285,108.32,108.25,108.32,3049400000.0
2008-06-13 12:55:00,108.32,108.325,108.28,108.29,3619100002.0
2008-06-13 13:00:00,108.29,108.33,108.28,108.32,5731499990.0
2008-06-13 13:05:00,108.32,108.34,108.3,108.32,4218300000.0
2008-06-13 13:10:00,108.32,108.34,108.3,108.33,3876799998.0
2008-06-13 13:15:00,108.33,108.34,108.28,108.29,3869399998.0
2008-06-13 13:20:00,108.29,108.33,108.29,108.3,3942099987.0
2008-06-13 13:25:00,108.3,108.38,108.29,108.335,4425199999.0
2008-06-13 13:30:00,108.335,108.335,108.25,108.28,5129399998.0
2008-06-13 13:35:00,108.28,108.35,108.275,108.35,3367399999.0
2008-06-13 13:40:00,108.35,108.36,108.27,108.28,5105300002.0
2008-06-13 13:45:00,108.28,108.34,108.27,108.33,5453000012.0
2008-06-13 13:50:00,108.33,108.36,108.31,108.345,3118600004.0
2008-06-13 13:55:00,108.345,108.37,108.33,108.34,4137500000.0
2008-06-13 14:00:00,108.34,108.36,108.29,108.295,3253299998.0
2008-06-13 14:05:00,108.29,108.32,108.24,108.28,4583099995.0
2008-06-13 14:10:00,108.28,108.3,108.25,108.27,4111299995.0
2008-06-13 14:15:00,108.27,108.34,108.25,108.32,4434400001.0
2008-06-13 14:20:00,108.32,108.34,108.27,108.29,4687800000.0
2008-06-13 14:25:00,108.29,108.3,108.245,108.3,3269699994.0
2008-06-13 14:30:00,108.3,108.42,108.12,108.21,5685599992.0
2008-06-13 14:35:00,108.205,108.28,108.18,108.28,9685560002.0
2008-06-13 14:40:00,108.28,108.37,108.22,108.22,8627400007.0
2008-06-13 14:45:00,108.22,108.3,108.18,108.28,7931000011.0
2008-06-13 14:50:00,108.28,108.3,108.26,108.26,6653100013.0
2008-06-13 14:55:00,108.26,108.26,108.12,108.145,6432200002.0
2008-06-13 15:00:00,108.145,108.2,108.05,108.135,7183888774.0
2008-06-13 15:05:00,108.135,108.18,108.06,108.06,6227700014.0
2008-06-13 15:10:00,108.06,108.1,108.03,108.075,5570160007.0
2008-06-13 15:15:00,108.07,108.14,108.06,108.11,5616999989.0
2008-06-13 15:20:00,108.11,108.23,108.11,108.17,3065900002.0
2008-06-13 15:25:00,108.17,108.22,108.145,108.21,4891599996.0
2008-06-13 15:30:00,108.21,108.26,108.115,108.13,5398699998.0
2008-06-13 15:35:00,108.125,108.19,108.125,108.185,3974899994.0
2008-06-13 15:40:00,108.18,108.225,108.13,108.17,3574500002.0
2008-06-13 15:45:00,108.17,108.19,108.12,108.16,4601000001.0
2008-06-13 15:50:00,108.16,108.19,108.125,108.16,3033499999.0
2008-06-13 15:55:00,108.175,108.195,108.015,108.08,7189600006.0
2008-06-13 16:00:00,108.09,108.19,108.05,108.17,6898700000.0
2008-06-13 16:05:00,108.17,108.19,108.06,108.065,6434400001.0
2008-06-13 16:10:00,108.07,108.13,108.03,108.05,6737300003.0
2008-06-13 16:15:00,108.05,108.15,108.05,108.105,4711799999.0
2008-06-13 16:20:00,108.105,108.13,108.015,108.06,5056200002.0
2008-06-13 16:25:00,108.06,108.1,108.025,108.05,6208500012.0
2008-06-13 16:30:00,108.06,108.09,107.95,107.98,8550799996.0
2008-06-13 16:35:00,107.98,108.06,107.96,108.03,7486800003.0
2008-06-13 16:40:00,108.03,108.08,108.0,108.02,5846900003.0
2008-06-13 16:45:00,108.02,108.06,108.0,108.06,5343999995.0
2008-06-13 16:50:00,108.06,108.1,108.045,108.075,5953200015.0
2008-06-13 16:55:00,108.075,108.08,107.98,108.005,7193199995.0
2008-06-13 17:00:00,108.005,108.055,108.0,108.04,6405700004.0
2008-06-13 17:05:00,108.04,108.06,108.005,108.02,5532299995.0
2008-06-13 17:10:00,108.02,108.075,108.0,108.065,6237199996.0
2008-06-13 17:15:00,108.065,108.065,107.955,107.965,4932299996.0
2008-06-13 17:20:00,107.97,108.0,107.905,107.97,2815900006.0
2008-06-13 17:25:00,107.97,108.0,107.945,107.98,2385799999.0
2008-06-13 17:30:00,107.98,108.0,107.87,107.93,3866000001.0
2008-06-13 17:35:00,107.93,107.98,107.9,107.96,3115399996.0
2008-06-13 17:40:00,107.96,108.02,107.95,107.99,3416900003.0
2008-06-13 17:45:00,107.995,108.005,107.87,107.92,2921300002.0
2008-06-13 17:50:00,107.92,107.94,107.89,107.935,2196999999.0
2008-06-13 17:55:00,107.93,107.97,107.92,107.925,1656399999.0
2008-06-13 18:00:00,107.93,107.96,107.915,107.92,1846900000.0
2008-06-13 18:05:00,107.92,108.01,107.92,107.985,2047400000.0
2008-06-13 18:10:00,107.985,107.99,107.93,107.94,1384699999.0
2008-06-13 18:15:00,107.935,107.96,107.89,107.945,2062399999.0
2008-06-13 18:20:00,107.94,107.95,107.9,107.91,1698000000.0
2008-06-13 18:25:00,107.91,107.965,107.905,107.935,1642800000.0
2008-06-13 18:30:00,107.93,107.96,107.93,107.955,1146200002.0
2008-06-13 18:35:00,107.955,107.97,107.895,107.895,1178800000.0
2008-06-13 18:40:00,107.895,107.95,107.88,107.94,2713699999.0
2008-06-13 18:45:00,107.93,108.01,107.92,107.985,2167799997.0
2008-06-13 18:50:00,107.99,107.99,107.95,107.975,1576500000.0
2008-06-13 18:55:00,107.975,107.99,107.955,107.98,955800000.0
2008-06-13 19:00:00,107.985,107.995,107.94,107.965,934900000.0
2008-06-13 19:05:00,107.965,107.99,107.93,107.95,1069900000.0
2008-06-13 19:10:00,107.95,108.03,107.945,108.015,1695299999.0
2008-06-13 19:15:00,108.015,108.03,107.995,108.01,2351899999.0
2008-06-13 19:20:00,108.01,108.055,107.98,108.05,4406682243.0
2008-06-13 19:25:00,108.05,108.08,108.015,108.015,3534400007.0
2008-06-13 19:30:00,108.02,108.07,108.0,108.07,2526500000.0
2008-06-13 19:35:00,108.07,108.13,108.04,108.06,5720900004.0
2008-06-13 19:40:00,108.06,108.08,108.04,108.07,4435700004.0
2008-06-13 19:45:00,108.07,108.12,108.015,108.06,3695300001.0
2008-06-13 19:50:00,108.06,108.11,108.06,108.1,3366900001.0
2008-06-13 19:55:00,108.1,108.12,108.08,108.1,2788500000.0
2008-06-13 20:00:00,108.1,108.14,108.09,108.1,4357500007.0
2008-06-13 20:05:00,108.1,108.11,108.08,108.1,2370200001.0
2008-06-13 20:10:00,108.095,108.14,108.09,108.115,3770200003.0
2008-06-13 20:15:00,108.115,108.18,108.11,108.17,3727400003.0
2008-06-13 20:20:00,108.17,108.17,108.13,108.17,3361200001.0
2008-06-13 20:25:00,108.17,108.2,108.135,108.17,3900300001.0
2008-06-13 20:30:00,108.17,108.2,108.15,108.175,4137699999.0
2008-06-13 20:35:00,108.18,108.2,108.17,108.18,2054300000.0
2008-06-13 20:40:00,108.18,108.23,108.165,108.2,1901700000.0
2008-06-13 20:45:00,108.2,108.22,108.18,108.21,1755600001.0
2008-06-13 20:50:00,108.21,108.22,108.19,108.19,2380100004.0
2008-06-13 20:55:00,108.19,108.225,108.18,108.19,2482099995.0
2008-06-13 21:00:00,108.19,108.225,108.185,108.22,1892800002.0
2008-06-13 21:05:00,108.22,108.225,108.2,108.2,826899999.0
2008-06-13 21:10:00,108.2,108.205,108.17,108.195,796200001.0
2008-06-13 21:15:00,108.195,108.21,108.19,108.2,808700000.0
2008-06-13 21:20:00,108.2,108.21,108.18,108.21,1352300001.0
2008-06-13 21:25:00,108.21,108.21,108.175,108.185,887700001.0
2008-06-13 21:30:00,108.185,108.205,108.17,108.2,975199999.0
2008-06-13 21:35:00,108.2,108.215,108.19,108.205,402000000.0
2008-06-13 21:40:00,108.21,108.225,108.2,108.21,565000001.0
2008-06-13 21:45:00,108.21,108.23,108.19,108.205,1532599997.0
2008-06-13 21:50:00,108.21,108.23,108.2,108.22,754700003.0
2008-06-13 21:55:00,108.22,108.225,108.21,108.21,1212699997.0
2008-06-13 22:00:00,108.21,108.23,108.205,108.21,1682491247.0
2008-06-13 22:05:00,108.21,108.21,108.19,108.2,607200000.0
2008-06-13 22:10:00,108.2,108.21,108.2,108.205,757299995.0
2008-06-13 22:15:00,108.205,108.205,108.18,108.2,432299999.0
2008-06-13 22:20:00,108.2,108.21,108.18,108.19,479200001.0
2008-06-13 22:25:00,108.19,108.19,108.16,108.17,1459500002.0
2008-06-13 22:30:00,108.17,108.18,108.14,108.14,978699996.0
2008-06-13 22:35:00,108.14,108.14,108.13,108.14,1012602822.0
2008-06-13 22:40:00,108.14,108.16,108.14,108.15,955100000.0
2008-06-13 22:45:00,108.15,108.175,108.14,108.17,487487974.0
2008-06-13 22:50:00,108.17,108.27,108.12,108.13,1541699999.0
2008-06-13 22:55:00,108.13,108.18,108.1,108.17,965007291.0
2008-06-15 23:00:00,108.03,108.03,108.03,108.03,25900000.0
2008-06-15 23:05:00,108.04,108.06,108.04,108.05,107700000.0
2008-06-15 23:10:00,108.05,108.05,108.02,108.03,272400000.0
2008-06-15 23:15:00,108.03,108.05,108.01,108.03,597400000.0
2008-06-15 23:20:00,108.03,108.07,108.01,108.05,606000000.0
2008-06-15 23:25:00,108.04,108.06,108.04,108.04,303700000.0
2008-06-15 23:30:00,108.04,108.04,108.01,108.01,479800001.0
2008-06-15 23:35:00,108.01,108.03,108.01,108.03,154500000.0
2008-06-15 23:40:00,108.03,108.03,108.02,108.03,79000000.0
2008-06-15 23:45:00,108.03,108.04,108.025,108.03,33200000.0
2008-06-15 23:50:00,108.03,108.065,108.03,108.055,238800000.0
2008-06-15 23:55:00,108.05,108.07,108.04,108.05,284700000.0
2008-06-16 00:00:00,108.05,108.11,108.03,108.1,865400001.0
2008-06-16 00:05:00,108.13,108.17,108.1,108.16,1013699998.0
2008-06-16 00:10:00,108.16,108.19,108.135,108.16,563900001.0
2008-06-16 00:15:00,108.16,108.19,108.155,108.185,462000001.0
2008-06-16 00:20:00,108.185,108.19,108.165,108.175,423600000.0
2008-06-16 00:25:00,108.18,108.25,108.15,108.225,657300001.0
2008-06-16 00:30:00,108.225,108.255,108.205,108.22,666700000.0
2008-06-16 00:35:00,108.23,108.23,108.21,108.23,609200000.0
2008-06-16 00:40:00,108.23,108.27,108.23,108.26,892100010.0
2008-06-16 00:45:00,108.26,108.29,108.24,108.28,1471500003.0
2008-06-16 00:50:00,108.28,108.29,108.25,108.26,2299099997.0
2008-06-16 00:55:00,108.26,108.26,108.21,108.22,2373299996.0
2008-06-16 01:00:00,108.22,108.24,108.21,108.23,1173099997.0
2008-06-16 01:05:00,108.23,108.26,108.23,108.25,1175699996.0
2008-06-16 01:10:00,108.25,108.28,108.25,108.28,696400000.0
2008-06-16 01:15:00,108.28,108.3,108.26,108.27,2266700003.0
2008-06-16 01:20:00,108.27,108.3,108.26,108.26,919899996.0
2008-06-16 01:25:00,108.26,108.28,108.26,108.26,445099999.0
2008-06-16 01:30:00,108.26,108.27,108.25,108.26,111100000.0
2008-06-16 01:35:00,108.26,108.26,108.24,108.24,674900001.0
2008-06-16 01:40:00,108.24,108.24,108.22,108.22,329000000.0
2008-06-16 01:45:00,108.22,108.25,108.2,108.21,3612899996.0
2008-06-16 01:50:00,108.21,108.27,108.21,108.27,1077900000.0
2008-06-16 01:55:00,108.27,108.29,108.26,108.29,2512799998.0
2008-06-16 02:00:00,108.29,108.34,108.23,108.25,5030699997.0
2008-06-16 02:05:00,108.27,108.31,108.26,108.3,1866700002.0
2008-06-16 02:10:00,108.3,108.36,108.3,108.35,5185699988.0
2008-06-16 02:15:00,108.36,108.36,108.31,108.33,3292699998.0
2008-06-16 02:20:00,108.33,108.34,108.33,108.33,1649200002.0
2008-06-16 02:25:00,108.33,108.36,108.33,108.33,2448699993.0
2008-06-16 02:30:00,108.33,108.33,108.29,108.31,2496700001.0
2008-06-16 02:35:00,108.31,108.31,108.27,108.29,4957900007.0
2008-06-16 02:40:00,108.29,108.29,108.22,108.26,7627900020.0
2008-06-16 02:45:00,108.26,108.27,108.21,108.22,4951099996.0
2008-06-16 02:50:00,108.22,108.27,108.21,108.25,5786899998.0
2008-06-16 02:55:00,108.25,108.36,108.25,108.32,7539699999.0
2008-06-16 03:00:00,108.32,108.34,108.305,108.315,2820400003.0
2008-06-16 03:05:00,108.315,108.36,108.315,108.34,3032100002.0
2008-06-16 03:10:00,108.34,108.38,108.33,108.375,5774899994.0
2008-06-16 03:15:00,108.375,108.4,108.36,108.38,2211299998.0
2008-06-16 03:20:00,108.38,108.38,108.36,108.375,1254700002.0
2008-06-16 03:25:00,108.375,108.39,108.36,108.37,2637099996.0
2008-06-16 03:30:00,108.37,108.37,108.36,108.36,1557400002.0
2008-06-16 03:35:00,108.36,108.36,108.32,108.32,2878899993.0
2008-06-16 03:40:00,108.32,108.33,108.29,108.31,4131100002.0
2008-06-16 03:45:00,108.31,108.34,108.31,108.32,4044800011.0
2008-06-16 03:50:00,108.32,108.35,108.32,108.33,3249300000.0
2008-06-16 03:55:00,108.33,108.36,108.31,108.34,2659999995.0
2008-06-16 04:00:00,108.34,108.37,108.31,108.33,2591100000.0
2008-06-16 04:05:00,108.33,108.34,108.31,108.32,3056100001.0
2008-06-16 04:10:00,108.31,108.33,108.305,108.305,2323799995.0
2008-06-16 04:15:00,108.31,108.31,108.29,108.31,3516599998.0
2008-06-16 04:20:00,108.31,108.31,108.27,108.27,4509100003.0
2008-06-16 04:25:00,108.27,108.29,108.27,108.27,2596099991.0
2008-06-16 04:30:00,108.27,108.28,108.26,108.27,3709800007.0
2008-06-16 04:35:00,108.27,108.28,108.26,108.27,2272199999.0
2008-06-16 04:40:00,108.27,108.3,108.27,108.29,2969700009.0
2008-06-16 04:45:00,108.29,108.31,108.28,108.3,3786600010.0
2008-06-16 04:50:00,108.29,108.31,108.29,108.31,2055400005.0
2008-06-16 04:55:00,108.31,108.31,108.28,108.3,1802200003.0
2008-06-16 05:00:00,108.3,108.3,108.28,108.28,1594499993.0
2008-06-16 05:05:00,108.29,108.29,108.27,108.28,1546099997.0
2008-06-16 05:10:00,108.28,108.28,108.25,108.26,1009500000.0
2008-06-16 05:15:00,108.26,108.27,108.23,108.23,3330299992.0
2008-06-16 05:20:00,108.23,108.24,108.22,108.23,5266400003.0
2008-06-16 05:25:00,108.23,108.26,108.23,108.25,2782400003.0
2008-06-16 05:30:00,108.25,108.28,108.25,108.27,1118900000.0
2008-06-16 05:35:00,108.28,108.29,108.26,108.28,2651899995.0
2008-06-16 05:40:00,108.28,108.3,108.275,108.28,2004900000.0
2008-06-16 05:45:00,108.28,108.29,108.275,108.29,977400003.0
2008-06-16 05:50:00,108.29,108.3,108.25,108.26,1458299999.0
2008-06-16 05:55:00,108.26,108.27,108.25,108.27,2751699999.0
2008-06-16 06:00:00,108.27,108.28,108.26,108.28,1904500002.0
2008-06-16 06:05:00,108.28,108.28,108.27,108.28,1912700005.0
2008-06-16 06:10:00,108.28,108.28,108.23,108.24,1503800000.0
2008-06-16 06:15:00,108.24,108.25,108.22,108.24,3988600004.0
2008-06-16 06:20:00,108.24,108.25,108.23,108.24,1667500004.0
2008-06-16 06:25:00,108.24,108.26,108.24,108.24,2810499987.0
2008-06-16 06:30:00,108.25,108.28,108.245,108.25,2448199981.0
2008-06-16 06:35:00,108.25,108.26,108.18,108.19,4302200004.0
2008-06-16 06:40:00,108.19,108.22,108.17,108.19,7145699993.0
2008-06-16 06:45:00,108.19,108.2,108.17,108.18,3184000000.0
2008-06-16 06:50:00,108.18,108.21,108.17,108.19,5268599996.0
2008-06-16 06:55:00,108.19,108.24,108.18,108.24,4420900010.0
2008-06-16 07:00:00,108.24,108.24,108.22,108.23,2798100003.0
2008-06-16 07:05:00,108.22,108.24,108.22,108.23,2274600007.0
2008-06-16 07:10:00,108.23,108.24,108.21,108.22,2518499982.0
2008-06-16 07:15:00,108.22,108.24,108.22,108.22,3086400007.0
2008-06-16 07:20:00,108.21,108.25,108.21,108.24,2139300000.0
2008-06-16 07:25:00,108.24,108.28,108.23,108.25,4123899992.0
2008-06-16 07:30:00,108.25,108.26,108.24,108.26,2143500004.0
2008-06-16 07:35:00,108.26,108.27,108.23,108.23,2823999995.0
2008-06-16 07:40:00,108.23,108.25,108.21,108.23,6164399983.0
2008-06-16 07:45:00,108.23,108.24,108.21,108.23,3659599996.0
2008-06-16 07:50:00,108.23,108.25,108.22,108.25,4484900000.0
2008-06-16 07:55:00,108.25,108.31,108.25,108.31,4767199987.0
2008-06-16 08:00:00,108.31,108.31,108.27,108.28,5135700014.0
2008-06-16 08:05:00,108.28,108.29,108.26,108.28,2389300010.0
2008-06-16 08:10:00,108.28,108.33,108.275,108.28,8506400004.0
2008-06-16 08:15:00,108.28,108.34,108.28,108.34,8124200002.0
2008-06-16 08:20:00,108.34,108.37,108.32,108.37,4644900005.0
2008-06-16 08:25:00,108.37,108.41,108.35,108.36,7551900009.0
2008-06-16 08:30:00,108.36,108.43,108.35,108.41,4100999999.0
2008-06-16 08:35:00,108.41,108.43,108.37,108.42,6039899988.0
2008-06-16 08:40:00,108.42,108.505,108.405,108.48,5912400003.0
2008-06-16 08:45:00,108.48,108.54,108.48,108.52,5610099997.0
2008-06-16 08:50:00,108.52,108.59,108.515,108.57,6324900001.0
2008-06-16 08:55:00,108.58,108.58,108.5,108.55,6357399992.0
2008-06-16 09:00:00,108.55,108.55,108.48,108.48,6114799998.0
2008-06-16 09:05:00,108.48,108.49,108.45,108.485,4823699993.0
2008-06-16 09:10:00,108.485,108.49,108.45,108.475,5190999989.0
2008-06-16 09:15:00,108.475,108.49,108.455,108.46,4760500005.0
2008-06-16 09:20:00,108.46,108.54,108.455,108.52,5338399999.0
2008-06-16 09:25:00,108.52,108.53,108.47,108.49,5823699997.0
2008-06-16 09:30:00,108.49,108.51,108.47,108.49,2962499993.0
2008-06-16 09:35:00,108.49,108.49,108.4,108.405,5532500002.0
2008-06-16 09:40:00,108.405,108.435,108.365,108.42,2471700000.0
2008-06-16 09:45:00,108.43,108.45,108.4,108.42,4482200000.0
2008-06-16 09:50:00,108.42,108.47,108.42,108.445,4956100006.0
2008-06-16 09:55:00,108.45,108.49,108.44,108.48,4624100011.0
2008-06-16 10:00:00,108.48,108.49,108.46,108.48,3591200000.0
2008-06-16 10:05:00,108.48,108.48,108.41,108.41,4276199995.0
2008-06-16 10:10:00,108.42,108.47,108.41,108.44,3891700006.0
2008-06-16 10:15:00,108.44,108.46,108.405,108.42,4945600006.0
2008-06-16 10:20:00,108.42,108.44,108.345,108.38,6881499993.0
2008-06-16 10:25:00,108.38,108.38,108.28,108.34,5084699994.0
2008-06-16 10:30:00,108.34,108.35,108.295,108.325,6110100006.0
2008-06-16 10:35:00,108.325,108.33,108.28,108.31,4559199998.0
2008-06-16 10:40:00,108.32,108.33,108.3,108.315,3562200001.0
2008-06-16 10:45:00,108.315,108.32,108.25,108.3,6365399981.0
2008-06-16 10:50:00,108.3,108.3,108.27,108.28,4115400002.0
2008-06-16 10:55:00,108.28,108.3,108.24,108.28,5906399999.0
2008-06-16 11:00:00,108.285,108.37,108.28,108.36,5233500005.0
2008-06-16 11:05:00,108.36,108.37,108.315,108.33,4169400001.0
2008-06-16 11:10:00,108.325,108.34,108.26,108.28,5562699983.0
2008-06-16 11:15:00,108.28,108.325,108.28,108.3,2809299996.0
2008-06-16 11:20:00,108.3,108.34,108.3,108.34,3610200000.0
2008-06-16 11:25:00,108.34,108.34,108.3,108.31,1539099998.0
2008-06-16 11:30:00,108.31,108.33,108.305,108.33,1381000003.0
2008-06-16 11:35:00,108.33,108.34,108.32,108.33,1222199999.0
2008-06-16 11:40:00,108.335,108.35,108.31,108.32,2938699997.0
2008-06-16 11:45:00,108.325,108.37,108.325,108.36,1443199997.0
2008-06-16 11:50:00,108.36,108.42,108.31,108.405,3600200003.0
2008-06-16 11:55:00,108.405,108.415,108.34,108.35,2952399999.0
2008-06-16 12:00:00,108.35,108.36,108.33,108.33,3634299996.0
2008-06-16 12:05:00,108.33,108.38,108.33,108.37,3641999996.0
2008-06-16 12:10:00,108.37,108.41,108.37,108.4,2734499995.0
2008-06-16 12:15:00,108.4,108.41,108.375,108.38,2386899998.0
2008-06-16 12:20:00,108.38,108.39,108.36,108.36,5284100007.0
2008-06-16 12:25:00,108.36,108.39,108.35,108.36,3093199992.0
2008-06-16 12:30:00,108.365,108.365,108.295,108.31,4166600006.0
2008-06-16 12:35:00,108.31,108.335,108.255,108.29,5391899992.0
2008-06-16 12:40:00,108.29,108.31,108.27,108.28,4098899997.0
2008-06-16 12:45:00,108.28,108.38,108.23,108.38,6394700002.0
2008-06-16 12:50:00,108.38,108.38,108.295,108.34,5724500000.0
2008-06-16 12:55:00,108.34,108.36,108.3,108.3,5930800000.0
2008-06-16 13:00:00,108.3,108.34,108.29,108.325,6028099992.0
2008-06-16 13:05:00,108.32,108.33,108.28,108.305,2893700001.0
2008-06-16 13:10:00,108.305,108.305,108.26,108.29,2490800003.0
2008-06-16 13:15:00,108.29,108.31,108.275,108.285,2515000002.0
2008-06-16 13:20:00,108.285,108.29,108.255,108.26,3276199998.0
2008-06-16 13:25:00,108.26,108.28,108.23,108.265,1054699998.0
2008-06-16 13:30:00,108.265,108.27,108.22,108.23,3417100003.0
2008-06-16 13:35:00,108.225,108.24,108.21,108.22,2502900002.0
2008-06-16 13:40:00,108.22,108.24,108.2,108.24,3308500003.0
2008-06-16 13:45:00,108.24,108.28,108.22,108.27,3728800001.0
2008-06-16 13:50:00,108.27,108.33,108.27,108.29,5753200001.0
2008-06-16 13:55:00,108.29,108.3,108.25,108.27,2680499992.0
2008-06-16 14:00:00,108.275,108.32,108.24,108.26,4637399992.0
2008-06-16 14:05:00,108.26,108.26,108.14,108.205,5572700000.0
2008-06-16 14:10:00,108.205,108.22,108.09,108.185,5885800009.0
2008-06-16 14:15:00,108.185,108.27,108.15,108.215,6561800006.0
2008-06-16 14:20:00,108.215,108.235,108.19,108.19,5865999999.0
2008-06-16 14:25:00,108.18,108.19,108.15,108.16,4068700010.0
2008-06-16 14:30:00,108.16,108.2,108.06,108.075,6961000001.0
2008-06-16 14:35:00,108.075,108.09,107.975,108.01,8319000000.0
2008-06-16 14:40:00,108.02,108.03,107.94,108.02,8463999991.0
2008-06-16 14:45:00,108.02,108.05,108.01,108.02,6446000004.0
2008-06-16 14:50:00,108.02,108.06,107.97,108.03,6968800009.0
2008-06-16 14:55:00,108.03,108.09,108.03,108.07,5498200005.0
2008-06-16 15:00:00,108.07,108.155,108.005,108.005,8632199987.0
2008-06-16 15:05:00,108.005,108.05,107.97,108.02,7523600004.0
2008-06-16 15:10:00,108.02,108.03,107.955,107.96,6705499996.0
2008-06-16 15:15:00,107.955,108.0,107.92,107.98,8713899991.0
2008-06-16 15:20:00,107.98,108.0,107.93,107.99,7780299999.0
2008-06-16 15:25:00,107.99,108.06,107.97,108.02,3904199987.0
2008-06-16 15:30:00,108.02,108.085,107.995,108.08,8180900010.0
2008-06-16 15:35:00,108.075,108.11,108.03,108.105,7620599998.0
2008-06-16 15:40:00,108.105,108.14,108.06,108.1,8642299989.0
2008-06-16 15:45:00,108.105,108.14,108.07,108.07,7708200001.0
2008-06-16 15:50:00,108.075,108.11,108.06,108.1,6175999984.0
2008-06-16 15:55:00,108.1,108.16,108.075,108.135,7004899992.0
2008-06-16 16:00:00,108.14,108.17,108.105,108.12,7430099989.0
2008-06-16 16:05:00,108.12,108.28,108.105,108.26,8018700005.0
2008-06-16 16:10:00,108.26,108.27,108.22,108.25,9139799991.0
2008-06-16 16:15:00,108.25,108.33,108.23,108.33,4910500012.0
2008-06-16 16:20:00,108.33,108.33,108.25,108.26,6289699988.0
2008-06-16 16:25:00,108.26,108.27,108.22,108.26,5105999993.0
2008-06-16 16:30:00,108.26,108.27,108.23,108.235,4000799996.0
2008-06-16 16:35:00,108.23,108.25,108.205,108.22,5014800003.0
2008-06-16 16:40:00,108.22,108.25,108.21,108.245,6285400012.0
2008-06-16 16:45:00,108.245,108.25,108.19,108.235,3353899996.0
2008-06-16 16:50:00,108.24,108.28,108.22,108.23,4557699986.0
2008-06-16 16:55:00,108.24,108.3,108.23,108.265,7817900000.0
2008-06-16 17:00:00,108.26,108.285,108.23,108.245,5908099987.0
2008-06-16 17:05:00,108.25,108.29,108.215,108.23,8250499996.0
2008-06-16 17:10:00,108.23,108.25,108.21,108.24,5814100013.0
2008-06-16 17:15:00,108.24,108.25,108.18,108.18,4442099998.0
2008-06-16 17:20:00,108.18,108.19,108.14,108.155,6835000005.0
2008-06-16 17:25:00,108.15,108.19,108.145,108.175,5156500012.0
2008-06-16 17:30:00,108.175,108.18,108.14,108.16,6128099983.0
2008-06-16 17:35:00,108.16,108.18,108.14,108.17,4541300001.0
2008-06-16 17:40:00,108.17,108.2,108.15,108.19,3604800006.0
2008-06-16 17:45:00,108.19,108.2,108.17,108.195,3573799997.0
2008-06-16 17:50:00,108.195,108.215,108.17,108.175,4544500007.0
2008-06-16 17:55:00,108.175,108.2,108.17,108.19,4868499993.0
2008-06-16 18:00:00,108.19,108.19,108.11,108.125,3298100003.0
2008-06-16 18:05:00,108.125,108.13,108.04,108.09,3593100001.0
2008-06-16 18:10:00,108.1,108.11,108.065,108.075,3480699999.0
2008-06-16 18:15:00,108.075,108.08,108.05,108.07,2692299995.0
2008-06-16 18:20:00,108.07,108.09,108.06,108.06,2113999998.0
2008-06-16 18:25:00,108.06,108.07,108.045,108.07,1543799999.0
2008-06-16 18:30:00,108.07,108.085,108.06,108.08,1510600002.0
2008-06-16 18:35:00,108.08,108.085,108.055,108.06,1738199999.0
2008-06-16 18:40:00,108.06,108.08,108.06,108.065,1189000006.0
2008-06-16 18:45:00,108.065,108.105,108.065,108.085,2301799999.0
2008-06-16 18:50:00,108.085,108.14,108.08,108.125,3819299996.0
2008-06-16 18:55:00,108.125,108.14,108.05,108.135,3513900003.0
2008-06-16 19:00:00,108.14,108.165,108.11,108.135,2836599999.0
2008-06-16 19:05:00,108.135,108.135,108.02,108.055,4698599988.0
2008-06-16 19:10:00,108.06,108.09,108.0,108.04,4272000001.0
2008-06-16 19:15:00,108.04,108.135,108.04,108.135,2669600004.0
2008-06-16 19:20:00,108.135,108.135,108.075,108.12,4720499996.0
2008-06-16 19:25:00,108.12,108.16,108.105,108.14,4709099998.0
2008-06-16 19:30:00,108.14,108.17,108.1,108.16,4615900007.0
2008-06-16 19:35:00,108.16,108.24,108.14,108.16,4590700004.0
2008-06-16 19:40:00,108.16,108.23,108.15,108.175,3850200000.0
2008-06-16 19:45:00,108.175,108.19,108.14,108.17,2886700001.0
2008-06-16 19:50:00,108.17,108.215,108.13,108.15,2644200001.0
2008-06-16 19:55:00,108.15,108.23,108.15,108.215,3184800001.0
2008-06-16 20:00:00,108.215,108.235,108.18,108.205,1525399997.0
2008-06-16 20:05:00,108.205,108.205,108.16,108.16,3730899997.0
2008-06-16 20:10:00,108.16,108.17,108.13,108.135,2943600003.0
2008-06-16 20:15:00,108.135,108.165,108.1,108.16,2052899999.0
2008-06-16 20:20:00,108.16,108.21,108.12,108.14,2553700003.0
2008-06-16 20:25:00,108.14,108.15,108.08,108.12,3819299996.0
2008-06-16 20:30:00,108.12,108.16,108.11,108.12,2093899996.0
2008-06-16 20:35:00,108.12,108.14,108.11,108.13,1693900000.0
2008-06-16 20:40:00,108.14,108.2,108.14,108.175,3847599999.0
2008-06-16 20:45:00,108.17,108.185,108.15,108.165,910299998.0
2008-06-16 20:50:00,108.165,108.18,108.135,108.15,2816899998.0
2008-06-16 20:55:00,108.145,108.16,108.1,108.135,4413499995.0
2008-06-16 21:00:00,108.135,108.14,108.085,108.11,2732099998.0
2008-06-16 21:05:00,108.11,108.12,108.085,108.105,1767600006.0
2008-06-16 21:10:00,108.11,108.13,108.1,108.12,1829400005.0
2008-06-16 21:15:00,108.12,108.13,108.105,108.11,1570100000.0
2008-06-16 21:20:00,108.105,108.12,108.05,108.08,1907900002.0
2008-06-16 21:25:00,108.08,108.09,108.055,108.08,905000001.0
2008-06-16 21:30:00,108.08,108.1,108.06,108.065,1309099998.0
2008-06-16 21:35:00,108.065,108.08,108.03,108.04,1002500000.0
2008-06-16 21:40:00,108.04,108.07,108.03,108.065,821600000.0
2008-06-16 21:45:00,108.065,108.11,108.045,108.105,972400001.0
2008-06-16 21:50:00,108.105,108.11,108.08,108.09,907599998.0
2008-06-16 21:55:00,108.08,108.085,108.075,108.075,324000001.0
2008-06-16 22:00:00,108.08,108.14,108.08,108.12,822500001.0
2008-06-16 22:05:00,108.125,108.14,108.12,108.13,382600001.0
2008-06-16 22:10:00,108.13,108.14,108.11,108.125,996700001.0
2008-06-16 22:15:00,108.125,108.15,108.11,108.13,611600001.0
2008-06-16 22:20:00,108.13,108.15,108.09,108.13,1200900002.0
2008-06-16 22:25:00,108.13,108.17,108.12,108.12,767000003.0
2008-06-16 22:30:00,108.12,108.21,108.11,108.175,1353899996.0
2008-06-16 22:35:00,108.175,108.18,108.14,108.16,720200003.0
2008-06-16 22:40:00,108.16,108.225,108.13,108.205,979200002.0
2008-06-16 22:45:00,108.205,108.23,108.07,108.19,1401300001.0
2008-06-16 22:50:00,108.19,108.23,108.185,108.21,869100000.0
2008-06-16 22:55:00,108.215,108.22,108.2,108.215,1014899999.0
2008-06-16 23:00:00,108.215,108.22,108.2,108.2,416400001.0
2008-06-16 23:05:00,108.21,108.22,108.21,108.215,103100000.0
2008-06-16 23:10:00,108.21,108.23,108.21,108.215,231500000.0
2008-06-16 23:15:00,108.215,108.23,108.21,108.22,353600000.0
2008-06-16 23:20:00,108.215,108.22,108.2,108.215,238099999.0
2008-06-16 23:25:00,108.22,108.22,108.215,108.22,63800000.0
2008-06-16 23:30:00,108.22,108.22,108.2,108.21,339600002.0
2008-06-16 23:35:00,108.21,108.225,108.205,108.22,338700000.0
2008-06-16 23:40:00,108.22,108.25,108.175,108.18,477099997.0
2008-06-16 23:45:00,108.18,108.2,108.17,108.2,243899999.0
2008-06-16 23:50:00,108.2,108.22,108.18,108.18,312799998.0
2008-06-16 23:55:00,108.19,108.22,108.17,108.22,633099999.0
2008-06-17 00:00:00,108.22,108.22,108.185,108.19,506400002.0
2008-06-17 00:05:00,108.185,108.195,108.18,108.19,211200000.0
2008-06-17 00:10:00,108.19,108.2,108.17,108.17,604900000.0
2008-06-17 00:15:00,108.17,108.17,108.13,108.15,2207700002.0
2008-06-17 00:20:00,108.15,108.16,108.13,108.14,1844700006.0
2008-06-17 00:25:00,108.14,108.14,108.13,108.14,2019299993.0
2008-06-17 00:30:00,108.14,108.15,108.14,108.14,206100000.0
2008-06-17 00:35:00,108.14,108.16,108.14,108.155,367800001.0
2008-06-17 00:40:00,108.155,108.16,108.15,108.16,437399999.0
2008-06-17 00:45:00,108.16,108.17,108.14,108.14,1405700002.0
2008-06-17 00:50:00,108.14,108.15,108.135,108.14,1542800004.0
2008-06-17 00:55:00,108.14,108.155,108.13,108.155,739600002.0
2008-06-17 01:00:00,108.155,108.17,108.14,108.17,700300001.0
2008-06-17 01:05:00,108.17,108.18,108.15,108.16,588700000.0
2008-06-17 01:10:00,108.15,108.16,108.13,108.13,621099999.0
2008-06-17 01:15:00,108.13,108.16,108.1,108.12,1583699996.0
2008-06-17 01:20:00,108.11,108.14,108.11,108.125,1495600008.0
2008-06-17 01:25:00,108.125,108.18,108.125,108.16,2493400000.0
2008-06-17 01:30:00,108.16,108.18,108.15,108.17,1284400001.0
2008-06-17 01:35:00,108.17,108.22,108.17,108.18,2765700000.0
2008-06-17 01:40:00,108.18,108.21,108.18,108.195,1010899994.0
2008-06-17 01:45:00,108.2,108.2,108.16,108.185,1098900002.0
2008-06-17 01:50:00,108.185,108.23,108.18,108.22,3137800002.0
2008-06-17 01:55:00,108.22,108.23,108.21,108.21,2541699998.0
2008-06-17 02:00:00,108.21,108.23,108.195,108.22,3582800009.0
2008-06-17 02:05:00,108.205,108.23,108.19,108.19,1632400000.0
2008-06-17 02:10:00,108.19,108.22,108.18,108.22,2946499989.0
2008-06-17 02:15:00,108.21,108.25,108.2,108.22,4139099995.0
2008-06-17 02:20:00,108.22,108.23,108.165,108.2,3451500004.0
2008-06-17 02:25:00,108.2,108.22,108.19,108.21,3902299999.0
2008-06-17 02:30:00,108.21,108.24,108.2,108.23,1982000006.0
2008-06-17 02:35:00,108.23,108.26,108.22,108.25,3379399986.0
2008-06-17 02:40:00,108.26,108.28,108.25,108.25,2742999993.0
2008-06-17 02:45:00,108.25,108.26,108.23,108.25,2783399999.0
2008-06-17 02:50:00,108.25,108.26,108.21,108.26,5415900004.0
2008-06-17 02:55:00,108.26,108.28,108.25,108.255,1951499993.0
2008-06-17 03:00:00,108.255,108.26,108.16,108.2,6924100000.0
2008-06-17 03:05:00,108.2,108.22,108.14,108.15,4641599993.0
2008-06-17 03:10:00,108.15,108.17,108.12,108.12,6212399996.0
2008-06-17 03:15:00,108.12,108.13,108.02,108.06,7465099984.0
2008-06-17 03:20:00,108.06,108.06,107.88,107.95,7739700004.0
2008-06-17 03:25:00,107.95,108.01,107.94,107.95,5966199985.0
2008-06-17 03:30:00,107.95,108.07,107.94,107.98,6321099985.0
2008-06-17 03:35:00,107.98,108.025,107.95,108.015,8773599994.0
2008-06-17 03:40:00,108.02,108.08,108.01,108.08,6749199977.0
2008-06-17 03:45:00,108.08,108.08,107.97,108.035,7674800005.0
2008-06-17 03:50:00,108.035,108.035,107.86,107.88,7526400004.0
2008-06-17 03:55:00,107.885,107.96,107.88,107.94,7806200006.0
2008-06-17 04:00:00,107.95,108.01,107.87,107.87,7042100001.0
2008-06-17 04:05:00,107.88,107.91,107.84,107.9,7045200010.0
2008-06-17 04:10:00,107.9,107.92,107.83,107.865,7800999990.0
2008-06-17 04:15:00,107.86,107.91,107.83,107.83,7902099982.0
2008-06-17 04:20:00,107.82,107.9,107.82,107.9,6550500006.0
2008-06-17 04:25:00,107.9,107.94,107.89,107.89,6169800017.0
2008-06-17 04:30:00,107.9,107.94,107.88,107.925,3660300012.0
2008-06-17 04:35:00,107.925,107.95,107.9,107.91,5202499994.0
2008-06-17 04:40:00,107.91,107.92,107.9,107.9,4421300006.0
2008-06-17 04:45:00,107.9,107.91,107.87,107.88,5466799982.0
2008-06-17 04:50:00,107.88,107.91,107.88,107.9,4847799980.0
2008-06-17 04:55:00,107.9,107.9,107.87,107.88,4267799997.0
2008-06-17 05:00:00,107.88,107.9,107.87,107.88,3970299989.0
2008-06-17 05:05:00,107.88,107.89,107.84,107.84,2422700003.0
2008-06-17 05:10:00,107.84,107.85,107.82,107.82,4689300016.0
2008-06-17 05:15:00,107.82,107.85,107.82,107.84,1861500001.0
2008-06-17 05:20:00,107.84,107.855,107.84,107.855,665499997.0
2008-06-17 05:25:00,107.84,107.85,107.83,107.84,3618500003.0
2008-06-17 05:30:00,107.84,107.86,107.84,107.85,2208600003.0
2008-06-17 05:35:00,107.85,107.88,107.76,107.76,6098499999.0
2008-06-17 05:40:00,107.76,107.78,107.75,107.77,4367000015.0
2008-06-17 05:45:00,107.77,107.79,107.75,107.775,2906799994.0
2008-06-17 05:50:00,107.775,107.82,107.77,107.8,6048899989.0
2008-06-17 05:55:00,107.8,107.81,107.79,107.8,3756600010.0
2008-06-17 06:00:00,107.8,107.86,107.8,107.82,7431300011.0
2008-06-17 06:05:00,107.82,107.84,107.8,107.82,5727000018.0
2008-06-17 06:10:00,107.82,107.85,107.8,107.83,4374500005.0
2008-06-17 06:15:00,107.825,107.84,107.8,107.82,4655299994.0
2008-06-17 06:20:00,107.82,107.86,107.82,107.84,3719699995.0
2008-06-17 06:25:00,107.84,107.87,107.84,107.84,3953199995.0
2008-06-17 06:30:00,107.84,107.85,107.82,107.82,1653499996.0
2008-06-17 06:35:00,107.82,107.85,107.81,107.84,5238399995.0
2008-06-17 06:40:00,107.84,107.9,107.84,107.89,6605499986.0
2008-06-17 06:45:00,107.89,107.9,107.85,107.87,4931699994.0
2008-06-17 06:50:00,107.87,107.9,107.86,107.89,6476400015.0
2008-06-17 06:55:00,107.89,107.9,107.87,107.89,4093000006.0
2008-06-17 07:00:00,107.89,107.89,107.83,107.83,5038200006.0
2008-06-17 07:05:00,107.83,107.85,107.82,107.82,2177900006.0
2008-06-17 07:10:00,107.82,107.87,107.82,107.83,2614100001.0
2008-06-17 07:15:00,107.83,107.83,107.79,107.8,5086400004.0
2008-06-17 07:20:00,107.8,107.82,107.8,107.82,3589400006.0
2008-06-17 07:25:00,107.82,107.85,107.81,107.83,6598600008.0
2008-06-17 07:30:00,107.835,107.84,107.81,107.82,3369799999.0
2008-06-17 07:35:00,107.82,107.83,107.78,107.8,4811099985.0
2008-06-17 07:40:00,107.8,107.82,107.795,107.82,3952600004.0
2008-06-17 07:45:00,107.82,107.845,107.8,107.83,4857099990.0
2008-06-17 07:50:00,107.83,107.88,107.83,107.87,2318499999.0
2008-06-17 07:55:00,107.87,107.89,107.855,107.87,4629600000.0
2008-06-17 08:00:00,107.87,107.94,107.84,107.85,8419900006.0
2008-06-17 08:05:00,107.85,107.92,107.83,107.91,8774099986.0
2008-06-17 08:10:00,107.9,107.93,107.88,107.89,8831700013.0
2008-06-17 08:15:00,107.89,107.94,107.88,107.89,8802599967.0
2008-06-17 08:20:00,107.89,107.91,107.855,107.88,6061300001.0
2008-06-17 08:25:00,107.88,107.9,107.86,107.88,5392799989.0
2008-06-17 08:30:00,107.88,107.9,107.85,107.87,3353299998.0
2008-06-17 08:35:00,107.87,107.88,107.84,107.86,3017400007.0
2008-06-17 08:40:00,107.86,107.885,107.85,107.87,4980700001.0
2008-06-17 08:45:00,107.87,107.88,107.78,107.85,3994900008.0
2008-06-17 08:50:00,107.85,107.85,107.82,107.84,4959899991.0
2008-06-17 08:55:00,107.84,107.89,107.82,107.885,3350000000.0
2008-06-17 09:00:00,107.885,108.01,107.86,107.9,4977999998.0
2008-06-17 09:05:00,107.89,107.95,107.88,107.895,6936000011.0
2008-06-17 09:10:00,107.895,107.895,107.8,107.805,5366399998.0
2008-06-17 09:15:00,107.805,107.845,107.74,107.75,6008400006.0
2008-06-17 09:20:00,107.74,107.74,107.6,107.64,7640399993.0
2008-06-17 09:25:00,107.64,107.69,107.62,107.69,5421500000.0
2008-06-17 09:30:00,107.69,107.73,107.66,107.7,8838700008.0
2008-06-17 09:35:00,107.7,107.77,107.7,107.72,6237300007.0
2008-06-17 09:40:00,107.72,107.74,107.655,107.68,4544400000.0
2008-06-17 09:45:00,107.68,107.88,107.67,107.85,7608299992.0
2008-06-17 09:50:00,107.85,107.87,107.83,107.84,6087300005.0
2008-06-17 09:55:00,107.835,107.84,107.74,107.76,5835200004.0
2008-06-17 10:00:00,107.76,107.78,107.74,107.77,2771600003.0
2008-06-17 10:05:00,107.77,107.82,107.765,107.79,7721299999.0
2008-06-17 10:10:00,107.79,107.865,107.78,107.85,4413800000.0
2008-06-17 10:15:00,107.85,107.89,107.845,107.86,6498300009.0
2008-06-17 10:20:00,107.86,107.9,107.85,107.9,5535500000.0
2008-06-17 10:25:00,107.9,108.0,107.9,107.97,6561400003.0
2008-06-17 10:30:00,107.97,107.985,107.93,107.93,7899900015.0
2008-06-17 10:35:00,107.93,107.98,107.91,107.915,4335899996.0
2008-06-17 10:40:00,107.92,108.11,107.89,108.11,6315399989.0
2008-06-17 10:45:00,108.11,108.11,108.04,108.07,6834100003.0
2008-06-17 10:50:00,108.07,108.11,108.03,108.11,7022399997.0
2008-06-17 10:55:00,108.12,108.14,108.08,108.08,4121400000.0
2008-06-17 11:00:00,108.08,108.21,108.08,108.18,6851700004.0
2008-06-17 11:05:00,108.18,108.22,108.11,108.11,5165800003.0
2008-06-17 11:10:00,108.11,108.23,108.1,108.2,7077799995.0
2008-06-17 11:15:00,108.19,108.21,108.16,108.18,4671699999.0
2008-06-17 11:20:00,108.18,108.18,108.14,108.17,7783100002.0
2008-06-17 11:25:00,108.165,108.19,108.145,108.16,4868500003.0
2008-06-17 11:30:00,108.16,108.17,108.1,108.11,5490300007.0
2008-06-17 11:35:00,108.11,108.14,108.07,108.08,6913500005.0
2008-06-17 11:40:00,108.08,108.09,107.99,108.03,4671400009.0
2008-06-17 11:45:00,108.02,108.11,108.0,108.08,5120700009.0
2008-06-17 11:50:00,108.08,108.13,108.07,108.1,3375700001.0
2008-06-17 11:55:00,108.1,108.12,108.09,108.105,4817599993.0
2008-06-17 12:00:00,108.105,108.19,108.09,108.18,3658499997.0
2008-06-17 12:05:00,108.18,108.2,108.15,108.16,2745799995.0
2008-06-17 12:10:00,108.16,108.17,108.115,108.12,4377399993.0
2008-06-17 12:15:00,108.12,108.155,108.12,108.12,3352800009.0
2008-06-17 12:20:00,108.12,108.14,108.1,108.11,3882700010.0
2008-06-17 12:25:00,108.11,108.12,108.07,108.1,2058000001.0
2008-06-17 12:30:00,108.1,108.115,108.06,108.11,2955399994.0
2008-06-17 12:35:00,108.11,108.14,108.09,108.12,4280399997.0
2008-06-17 12:40:00,108.12,108.165,108.09,108.14,2989399998.0
2008-06-17 12:45:00,108.145,108.16,108.12,108.15,3297199997.0
2008-06-17 12:50:00,108.15,108.15,108.13,108.14,1776399999.0
2008-06-17 12:55:00,108.14,108.165,108.13,108.145,2570200001.0
2008-06-17 13:00:00,108.15,108.17,108.13,108.16,2451800000.0
2008-06-17 13:05:00,108.16,108.17,108.14,108.16,2420799999.0
2008-06-17 13:10:00,108.16,108.18,108.16,108.17,2494400001.0
2008-06-17 13:15:00,108.17,108.17,108.15,108.155,1541800000.0
2008-06-17 13:20:00,108.16,108.19,108.155,108.18,2698599995.0
2008-06-17 13:25:00,108.19,108.19,108.17,108.18,2490199999.0
2008-06-17 13:30:00,108.18,108.235,108.17,108.21,2927300001.0
2008-06-17 13:35:00,108.2,108.22,108.2,108.21,3797599989.0
2008-06-17 13:40:00,108.21,108.23,108.2,108.2,2565800004.0
2008-06-17 13:45:00,108.2,108.22,108.135,108.215,2537699992.0
2008-06-17 13:50:00,108.215,108.23,108.14,108.22,3817999995.0
2008-06-17 13:55:00,108.22,108.23,108.215,108.23,1940600002.0
2008-06-17 14:00:00,108.23,108.26,108.22,108.25,2114600000.0
2008-06-17 14:05:00,108.24,108.255,108.23,108.24,1284800000.0
2008-06-17 14:10:00,108.24,108.29,108.23,108.28,6360200008.0
2008-06-17 14:15:00,108.28,108.285,108.25,108.26,4292699995.0
2008-06-17 14:20:00,108.26,108.34,108.26,108.265,8144399998.0
2008-06-17 14:25:00,108.265,108.39,108.265,108.33,6224899996.0
2008-06-17 14:30:00,108.33,108.4,108.23,108.27,7667200005.0
2008-06-17 14:35:00,108.28,108.28,108.16,108.19,8795300011.0
2008-06-17 14:40:00,108.2,108.28,108.17,108.26,8207899996.0
2008-06-17 14:45:00,108.26,108.26,108.2,108.22,6551799996.0
2008-06-17 14:50:00,108.22,108.23,108.18,108.195,6526399993.0
2008-06-17 14:55:00,108.195,108.29,108.19,108.25,4352299998.0
2008-06-17 15:00:00,108.25,108.29,108.22,108.25,5212099981.0
2008-06-17 15:05:00,108.25,108.265,108.23,108.25,5435300006.0
2008-06-17 15:10:00,108.25,108.26,108.22,108.24,4039600004.0
2008-06-17 15:15:00,108.25,108.25,108.15,108.17,6567900007.0
2008-06-17 15:20:00,108.165,108.24,108.16,108.185,5887500019.0
2008-06-17 15:25:00,108.19,108.23,108.18,108.21,5684200004.0
2008-06-17 15:30:00,108.205,108.21,108.13,108.17,8099599989.0
2008-06-17 15:35:00,108.17,108.18,108.09,108.105,7971700012.0
2008-06-17 15:40:00,108.105,108.15,108.06,108.11,7646999997.0
2008-06-17 15:45:00,108.11,108.16,108.06,108.14,8390899995.0
2008-06-17 15:50:00,108.14,108.19,108.12,108.175,6062400004.0
2008-06-17 15:55:00,108.18,108.21,108.115,108.15,6816699991.0
2008-06-17 16:00:00,108.16,108.24,108.145,108.21,6185799982.0
2008-06-17 16:05:00,108.21,108.23,108.15,108.16,7630699996.0
2008-06-17 16:10:00,108.16,108.24,108.16,108.17,6169299993.0
2008-06-17 16:15:00,108.17,108.2,108.15,108.195,8558499994.0
2008-06-17 16:20:00,108.2,108.2,108.13,108.18,7390300001.0
2008-06-17 16:25:00,108.18,108.19,108.14,108.17,7122400011.0
2008-06-17 16:30:00,108.17,108.18,108.1,108.11,7522300012.0
2008-06-17 16:35:00,108.11,108.16,108.1,108.15,5255500003.0
2008-06-17 16:40:00,108.15,108.19,108.09,108.15,4759999997.0
2008-06-17 16:45:00,108.15,108.16,108.095,108.12,4364500000.0
2008-06-17 16:50:00,108.12,108.12,108.075,108.09,4472200012.0
2008-06-17 16:55:00,108.09,108.16,108.08,108.13,4710200002.0
2008-06-17 17:00:00,108.135,108.22,108.11,108.22,4578000001.0
2008-06-17 17:05:00,108.22,108.22,108.14,108.155,6237300013.0
2008-06-17 17:10:00,108.155,108.23,108.15,108.23,3902599995.0
2008-06-17 17:15:00,108.23,108.23,108.135,108.15,5845599998.0
2008-06-17 17:20:00,108.15,108.16,108.11,108.13,7208400009.0
2008-06-17 17:25:00,108.13,108.13,108.08,108.1,8644399988.0
2008-06-17 17:30:00,108.1,108.15,108.05,108.06,7445599989.0
2008-06-17 17:35:00,108.06,108.11,108.06,108.08,6769099990.0
2008-06-17 17:40:00,108.07,108.12,108.04,108.06,7455700002.0
2008-06-17 17:45:00,108.06,108.07,108.01,108.05,6643300019.0
2008-06-17 17:50:00,108.06,108.08,108.02,108.03,7351099998.0
2008-06-17 17:55:00,108.03,108.045,107.98,108.03,7239300009.0
2008-06-17 18:00:00,108.03,108.05,107.97,108.045,5165299999.0
2008-06-17 18:05:00,108.04,108.055,107.99,108.015,4895199986.0
2008-06-17 18:10:00,108.015,108.03,107.99,108.01,2249300000.0
2008-06-17 18:15:00,108.01,108.03,107.98,108.03,3501200012.0
2008-06-17 18:20:00,108.03,108.05,108.01,108.02,2441300000.0
2008-06-17 18:25:00,108.02,108.055,108.01,108.045,4530700001.0
2008-06-17 18:30:00,108.045,108.06,108.0,108.0,3364700005.0
2008-06-17 18:35:00,108.0,108.01,107.92,107.945,3271300000.0
2008-06-17 18:40:00,107.94,107.97,107.93,107.95,2176199996.0
2008-06-17 18:45:00,107.95,108.01,107.95,108.01,1344200000.0
2008-06-17 18:50:00,108.01,108.01,107.945,107.95,1658400000.0
2008-06-17 18:55:00,107.95,107.955,107.93,107.94,2963500000.0
2008-06-17 19:00:00,107.94,107.96,107.905,107.92,1815099998.0
2008-06-17 19:05:00,107.92,108.02,107.91,108.015,1868500000.0
2008-06-17 19:10:00,108.015,108.03,107.98,108.025,2204200002.0
2008-06-17 19:15:00,108.03,108.03,107.99,107.99,969200000.0
2008-06-17 19:20:00,107.99,108.02,107.955,108.02,2006900001.0
2008-06-17 19:25:00,108.02,108.04,107.97,107.98,2157299997.0
2008-06-17 19:30:00,107.98,108.03,107.965,108.03,1090300000.0
2008-06-17 19:35:00,108.03,108.06,107.99,108.0,1544199999.0
2008-06-17 19:40:00,108.0,108.06,107.99,108.02,1508700000.0
2008-06-17 19:45:00,108.025,108.04,108.015,108.04,692800002.0
2008-06-17 19:50:00,108.04,108.06,108.01,108.06,1736599998.0
2008-06-17 19:55:00,108.055,108.06,108.03,108.03,1520799999.0
2008-06-17 20:00:00,108.03,108.06,108.02,108.05,1404500000.0
2008-06-17 20:05:00,108.05,108.06,108.01,108.04,824100000.0
2008-06-17 20:10:00,108.04,108.04,108.0,108.01,675200000.0
2008-06-17 20:15:00,108.01,108.04,107.98,108.0,1277800000.0
2008-06-17 20:20:00,108.0,108.04,108.0,108.005,1625599998.0
2008-06-17 20:25:00,108.01,108.015,107.97,107.98,1238200000.0
2008-06-17 20:30:00,107.98,108.025,107.97,107.98,1384200000.0
2008-06-17 20:35:00,107.98,108.0,107.95,107.965,1479900000.0
2008-06-17 20:40:00,107.96,107.99,107.96,107.985,1420200001.0
2008-06-17 20:45:00,107.985,107.99,107.95,107.965,717300000.0
2008-06-17 20:50:00,107.965,107.985,107.965,107.975,1704400002.0
2008-06-17 20:55:00,107.98,108.025,107.965,107.985,2544599999.0
2008-06-17 21:00:00,107.98,107.99,107.96,107.97,812800000.0
2008-06-17 21:05:00,107.97,107.98,107.96,107.98,560600000.0
2008-06-17 21:10:00,107.98,108.0,107.97,107.98,709600000.0
2008-06-17 21:15:00,107.98,108.0,107.97,107.97,1285900003.0
2008-06-17 21:20:00,107.97,107.97,107.93,107.94,1347600000.0
2008-06-17 21:25:00,107.94,107.945,107.92,107.93,896300000.0
2008-06-17 21:30:00,107.925,107.97,107.925,107.965,984400000.0
2008-06-17 21:35:00,107.965,107.975,107.93,107.96,1018600000.0
2008-06-17 21:40:00,107.96,107.975,107.95,107.95,1267300000.0
2008-06-17 21:45:00,107.95,107.97,107.94,107.97,1578000002.0
2008-06-17 21:50:00,107.97,107.98,107.96,107.97,754800001.0
2008-06-17 21:55:00,107.97,107.98,107.945,107.965,1366300000.0
2008-06-17 22:00:00,107.965,108.0,107.955,107.995,594100000.0
2008-06-17 22:05:00,108.0,108.015,107.97,107.98,701000000.0
2008-06-17 22:10:00,107.98,107.98,107.945,107.975,501000000.0
2008-06-17 22:15:00,107.975,107.985,107.96,107.965,374300000.0
2008-06-17 22:20:00,107.965,107.98,107.96,107.96,315600000.0
2008-06-17 22:25:00,107.96,107.97,107.95,107.96,415400000.0
2008-06-17 22:30:00,107.96,107.97,107.96,107.96,265100000.0
2008-06-17 22:35:00,107.96,107.97,107.94,107.95,96300000.0
2008-06-17 22:40:00,107.95,107.96,107.92,107.94,694000001.0
2008-06-17 22:45:00,107.94,107.95,107.93,107.94,315100000.0
2008-06-17 22:50:00,107.935,107.95,107.93,107.95,570000000.0
2008-06-17 22:55:00,107.95,107.95,107.91,107.92,470600000.0
2008-06-17 23:00:00,107.92,107.92,107.89,107.9,61000000.0
2008-06-17 23:05:00,107.9,107.92,107.9,107.91,38700000.0
2008-06-17 23:10:00,107.91,107.94,107.9,107.91,97700000.0
2008-06-17 23:15:00,107.91,107.92,107.9,107.92,73200000.0
2008-06-17 23:20:00,107.92,107.96,107.92,107.96,187200000.0
2008-06-17 23:25:00,107.96,107.98,107.96,107.97,115200000.0
2008-06-17 23:30:00,107.975,107.98,107.97,107.98,132000000.0
2008-06-17 23:35:00,107.97,107.98,107.96,107.96,130199999.0
2008-06-17 23:40:00,107.96,107.97,107.95,107.95,213300001.0
2008-06-17 23:45:00,107.95,107.98,107.95,107.96,204100000.0
2008-06-17 23:50:00,107.96,107.965,107.945,107.965,263300001.0
2008-06-17 23:55:00,107.96,107.96,107.95,107.95,143700000.0
2008-06-18 00:00:00,107.96,107.96,107.95,107.95,183700000.0
2008-06-18 00:05:00,107.95,107.96,107.95,107.96,116399999.0
2008-06-18 00:10:00,107.96,107.97,107.96,107.96,158100000.0
2008-06-18 00:15:00,107.96,107.96,107.92,107.94,914100000.0
2008-06-18 00:20:00,107.94,107.95,107.935,107.935,178700000.0
2008-06-18 00:25:00,107.94,107.95,107.93,107.935,336400004.0
2008-06-18 00:30:00,107.95,107.95,107.93,107.94,117000000.0
2008-06-18 00:35:00,107.94,107.95,107.93,107.94,694300001.0
2008-06-18 00:40:00,107.94,107.94,107.92,107.925,356100000.0
2008-06-18 00:45:00,107.92,107.94,107.915,107.93,513800000.0
2008-06-18 00:50:00,107.93,107.955,107.88,107.93,1941100003.0
2008-06-18 00:55:00,107.93,107.97,107.92,107.95,445900000.0
2008-06-18 01:00:00,107.95,107.97,107.95,107.97,622699999.0
2008-06-18 01:05:00,107.97,107.98,107.955,107.955,175900000.0
2008-06-18 01:10:00,107.96,107.96,107.95,107.95,475200000.0
2008-06-18 01:15:00,107.95,107.955,107.91,107.92,1082399999.0
2008-06-18 01:20:00,107.93,107.94,107.88,107.89,1755399999.0
2008-06-18 01:25:00,107.89,107.94,107.88,107.94,450699999.0
2008-06-18 01:30:00,107.94,107.97,107.905,107.93,2513000000.0
2008-06-18 01:35:00,107.93,107.95,107.92,107.925,886000000.0
2008-06-18 01:40:00,107.925,107.94,107.925,107.93,1613100003.0
2008-06-18 01:45:00,107.93,107.94,107.925,107.93,1488600003.0
2008-06-18 01:50:00,107.93,107.95,107.88,107.9,2009699997.0
2008-06-18 01:55:00,107.9,107.93,107.9,107.91,1279999999.0
2008-06-18 02:00:00,107.91,107.925,107.89,107.89,1932900000.0
2008-06-18 02:05:00,107.89,107.91,107.89,107.905,1264499999.0
2008-06-18 02:10:00,107.9,107.96,107.89,107.93,2190099998.0
2008-06-18 02:15:00,107.93,107.98,107.93,107.96,2017900000.0
2008-06-18 02:20:00,107.96,107.99,107.96,107.97,1534199999.0
2008-06-18 02:25:00,107.97,107.98,107.97,107.98,593600000.0
2008-06-18 02:30:00,107.98,107.99,107.96,107.96,1791700001.0
2008-06-18 02:35:00,107.96,107.97,107.94,107.96,1943100003.0
2008-06-18 02:40:00,107.96,107.97,107.96,107.96,673399999.0
2008-06-18 02:45:00,107.96,107.97,107.93,107.93,718000000.0
2008-06-18 02:50:00,107.93,107.94,107.87,107.9,3771200003.0
2008-06-18 02:55:00,107.9,107.94,107.9,107.91,2113100001.0
2008-06-18 03:00:00,107.91,107.94,107.89,107.94,3136899999.0
2008-06-18 03:05:00,107.94,107.94,107.92,107.92,1297400000.0
2008-06-18 03:10:00,107.92,107.94,107.92,107.93,1869599999.0
2008-06-18 03:15:00,107.93,107.93,107.88,107.89,2006400001.0
2008-06-18 03:20:00,107.89,107.9,107.87,107.89,1796000000.0
2008-06-18 03:25:00,107.89,107.91,107.89,107.91,1713000002.0
2008-06-18 03:30:00,107.91,107.92,107.9,107.92,548800000.0
2008-06-18 03:35:00,107.92,107.945,107.92,107.93,1975499995.0
2008-06-18 03:40:00,107.935,107.94,107.93,107.94,2033299997.0
2008-06-18 03:45:00,107.94,107.95,107.93,107.94,1753199998.0
2008-06-18 03:50:00,107.94,107.96,107.94,107.95,637300001.0
2008-06-18 03:55:00,107.95,107.97,107.94,107.97,1383299999.0
2008-06-18 04:00:00,107.97,107.98,107.95,107.965,2072400005.0
2008-06-18 04:05:00,107.965,107.97,107.95,107.96,1520299994.0
2008-06-18 04:10:00,107.96,108.0,107.95,107.99,2346699999.0
2008-06-18 04:15:00,107.99,107.99,107.97,107.98,1329100000.0
2008-06-18 04:20:00,107.98,107.98,107.94,107.95,1259399999.0
2008-06-18 04:25:00,107.95,107.97,107.91,107.93,3119600000.0
2008-06-18 04:30:00,107.93,107.935,107.88,107.9,2935399999.0
2008-06-18 04:35:00,107.905,107.94,107.9,107.91,2829600000.0
2008-06-18 04:40:00,107.91,107.94,107.91,107.935,1085400000.0
2008-06-18 04:45:00,107.935,107.95,107.92,107.935,1008100000.0
2008-06-18 04:50:00,107.93,107.955,107.93,107.94,789500001.0
2008-06-18 04:55:00,107.93,107.94,107.93,107.93,691500001.0
2008-06-18 05:00:00,107.93,107.94,107.915,107.93,1631300000.0
2008-06-18 05:05:00,107.93,107.94,107.915,107.94,277800000.0
2008-06-18 05:10:00,107.93,107.96,107.93,107.95,764599998.0
2008-06-18 05:15:00,107.95,107.96,107.935,107.95,1448499997.0
2008-06-18 05:20:00,107.945,107.96,107.945,107.96,80100000.0
2008-06-18 05:25:00,107.96,107.97,107.94,107.945,489100000.0
2008-06-18 05:30:00,107.945,107.96,107.94,107.96,381900000.0
2008-06-18 05:35:00,107.955,107.97,107.955,107.96,95100000.0
2008-06-18 05:40:00,107.96,107.97,107.93,107.94,1115800000.0
2008-06-18 05:45:00,107.94,107.945,107.93,107.93,789600001.0
2008-06-18 05:50:00,107.93,107.935,107.925,107.93,421700000.0
2008-06-18 05:55:00,107.93,107.93,107.92,107.92,97300000.0
2008-06-18 06:00:00,107.93,107.935,107.92,107.93,432499999.0
2008-06-18 06:05:00,107.93,107.94,107.88,107.89,1867700000.0
2008-06-18 06:10:00,107.885,107.915,107.885,107.91,606499998.0
2008-06-18 06:15:00,107.91,107.94,107.9,107.935,339399998.0
2008-06-18 06:20:00,107.93,107.93,107.92,107.92,656000000.0
2008-06-18 06:25:00,107.93,107.93,107.92,107.92,654500000.0
2008-06-18 06:30:00,107.92,107.92,107.885,107.89,606700001.0
2008-06-18 06:35:00,107.89,107.91,107.89,107.91,225000000.0
2008-06-18 06:40:00,107.91,107.92,107.89,107.905,321399999.0
2008-06-18 06:45:00,107.9,107.91,107.88,107.9,783500000.0
2008-06-18 06:50:00,107.9,107.92,107.9,107.92,655500000.0
2008-06-18 06:55:00,107.92,107.92,107.9,107.91,634499999.0
2008-06-18 07:00:00,107.91,107.98,107.9,107.94,1353600001.0
2008-06-18 07:05:00,107.94,107.94,107.895,107.91,1621199998.0
2008-06-18 07:10:00,107.91,107.92,107.83,107.83,645200000.0
2008-06-18 07:15:00,107.83,107.92,107.83,107.9,898299999.0
2008-06-18 07:20:00,107.895,107.92,107.89,107.92,387700000.0
2008-06-18 07:25:00,107.92,107.95,107.92,107.945,464000000.0
2008-06-18 07:30:00,107.95,107.965,107.945,107.965,778900000.0
2008-06-18 07:35:00,107.965,108.0,107.96,107.99,729600000.0
2008-06-18 07:40:00,107.99,108.08,107.99,108.06,970500000.0
2008-06-18 07:45:00,108.06,108.06,108.015,108.015,830399996.0
2008-06-18 07:50:00,108.015,108.03,108.005,108.02,923000000.0
2008-06-18 07:55:00,108.02,108.115,108.01,108.095,1472399998.0
2008-06-18 08:00:00,108.095,108.135,108.095,108.095,1592400000.0
2008-06-18 08:05:00,108.095,108.115,108.08,108.085,1093800003.0
2008-06-18 08:10:00,108.09,108.095,108.05,108.05,1262600000.0
2008-06-18 08:15:00,108.05,108.085,108.045,108.06,1211399999.0
2008-06-18 08:20:00,108.065,108.07,108.03,108.055,957700000.0
2008-06-18 08:25:00,108.055,108.08,108.04,108.06,1433300000.0
2008-06-18 08:30:00,108.06,108.07,108.03,108.065,1537200000.0
2008-06-18 08:35:00,108.065,108.08,108.04,108.05,1945200000.0
2008-06-18 08:40:00,108.05,108.06,108.04,108.06,1404900000.0
2008-06-18 08:45:00,108.06,108.07,108.05,108.07,2457200001.0
2008-06-18 08:50:00,108.07,108.09,108.06,108.09,2689200000.0
2008-06-18 08:55:00,108.09,108.11,108.06,108.075,2765400004.0
2008-06-18 09:00:00,108.07,108.105,108.05,108.07,3323499996.0
2008-06-18 09:05:00,108.07,108.07,108.02,108.03,2533500002.0
2008-06-18 09:10:00,108.03,108.07,108.03,108.05,2676900001.0
2008-06-18 09:15:00,108.05,108.08,108.02,108.06,3889100001.0
2008-06-18 09:20:00,108.06,108.15,108.05,108.13,4420560001.0
2008-06-18 09:25:00,108.13,108.14,108.08,108.085,3272099999.0
2008-06-18 09:30:00,108.085,108.12,108.08,108.11,2897799997.0
2008-06-18 09:35:00,108.11,108.15,108.11,108.12,2494199999.0
2008-06-18 09:40:00,108.12,108.17,108.105,108.165,3054099997.0
2008-06-18 09:45:00,108.165,108.18,108.145,108.18,2972699997.0
2008-06-18 09:50:00,108.18,108.23,108.18,108.21,4920999995.0
2008-06-18 09:55:00,108.21,108.22,108.18,108.18,4375600004.0
2008-06-18 10:00:00,108.18,108.2,108.15,108.18,3089699999.0
2008-06-18 10:05:00,108.18,108.23,108.155,108.2,4450299995.0
2008-06-18 10:10:00,108.2,108.22,108.185,108.205,2072199997.0
2008-06-18 10:15:00,108.205,108.24,108.17,108.18,3122099999.0
2008-06-18 10:20:00,108.175,108.185,108.14,108.15,2427119997.0
2008-06-18 10:25:00,108.15,108.16,108.13,108.15,2400499999.0
2008-06-18 10:30:00,108.15,108.21,108.15,108.21,2455599999.0
2008-06-18 10:35:00,108.22,108.24,108.195,108.205,2173760000.0
2008-06-18 10:40:00,108.2,108.27,108.19,108.26,2054800001.0
2008-06-18 10:45:00,108.26,108.27,108.23,108.24,1994799999.0
2008-06-18 10:50:00,108.24,108.27,108.23,108.26,2146599998.0
2008-06-18 10:55:00,108.26,108.28,108.26,108.28,2941660000.0
2008-06-18 11:00:00,108.28,108.28,108.25,108.275,3229800001.0
2008-06-18 11:05:00,108.275,108.28,108.255,108.26,1881600000.0
2008-06-18 11:10:00,108.26,108.27,108.255,108.26,1990400005.0
2008-06-18 11:15:00,108.26,108.28,108.26,108.27,2492899999.0
2008-06-18 11:20:00,108.27,108.28,108.27,108.28,1495400000.0
2008-06-18 11:25:00,108.28,108.32,108.27,108.32,2314100000.0
2008-06-18 11:30:00,108.32,108.36,108.3,108.34,2350500002.0
2008-06-18 11:35:00,108.34,108.37,108.3,108.31,2872400003.0
2008-06-18 11:40:00,108.31,108.33,108.3,108.33,2887220004.0
2008-06-18 11:45:00,108.33,108.35,108.31,108.33,3556259997.0
2008-06-18 11:50:00,108.33,108.34,108.31,108.335,2103679999.0
2008-06-18 11:55:00,108.335,108.36,108.3,108.31,2525100004.0
2008-06-18 12:00:00,108.31,108.335,108.26,108.29,2633499998.0
2008-06-18 12:05:00,108.29,108.38,108.28,108.37,2192400002.0
2008-06-18 12:10:00,108.37,108.43,108.35,108.35,1984399999.0
2008-06-18 12:15:00,108.35,108.36,108.29,108.31,1521200000.0
2008-06-18 12:20:00,108.31,108.33,108.25,108.26,1924900000.0
2008-06-18 12:25:00,108.26,108.34,108.26,108.33,2844999997.0
2008-06-18 12:30:00,108.33,108.35,108.27,108.275,1542000000.0
2008-06-18 12:35:00,108.27,108.31,108.24,108.24,1490300000.0
2008-06-18 12:40:00,108.24,108.29,108.21,108.27,2561500001.0
2008-06-18 12:45:00,108.28,108.36,108.24,108.3,4008600000.0
2008-06-18 12:50:00,108.3,108.3,108.25,108.26,1557100000.0
2008-06-18 12:55:00,108.26,108.27,108.23,108.24,1291100000.0
2008-06-18 13:00:00,108.24,108.26,108.2,108.2,1802000001.0
2008-06-18 13:05:00,108.205,108.23,108.18,108.23,2369300000.0
2008-06-18 13:10:00,108.23,108.26,108.225,108.26,2305500001.0
2008-06-18 13:15:00,108.26,108.275,108.23,108.25,1218800000.0
2008-06-18 13:20:00,108.25,108.26,108.22,108.26,2369600003.0
2008-06-18 13:25:00,108.26,108.32,108.25,108.31,1978199997.0
2008-06-18 13:30:00,108.305,108.315,108.265,108.27,2702700000.0
2008-06-18 13:35:00,108.27,108.28,108.26,108.27,606400000.0
2008-06-18 13:40:00,108.27,108.28,108.24,108.27,943300000.0
2008-06-18 13:45:00,108.28,108.3,108.27,108.27,1483500000.0
2008-06-18 13:50:00,108.27,108.28,108.215,108.25,1854800000.0
2008-06-18 13:55:00,108.25,108.25,108.16,108.185,4018199997.0
2008-06-18 14:00:00,108.185,108.25,108.16,108.18,3899200001.0
2008-06-18 14:05:00,108.19,108.21,108.14,108.155,4161099992.0
2008-06-18 14:10:00,108.16,108.21,108.14,108.205,4084899997.0
2008-06-18 14:15:00,108.2,108.21,108.15,108.16,2651499997.0
2008-06-18 14:20:00,108.16,108.18,108.145,108.18,3254100001.0
2008-06-18 14:25:00,108.17,108.18,108.125,108.15,3954200001.0
2008-06-18 14:30:00,108.15,108.15,108.08,108.13,3597199996.0
2008-06-18 14:35:00,108.13,108.13,108.095,108.12,2375699999.0
2008-06-18 14:40:00,108.12,108.16,108.12,108.14,3137900001.0
2008-06-18 14:45:00,108.14,108.16,108.13,108.135,2767300002.0
2008-06-18 14:50:00,108.14,108.19,108.13,108.17,3684600001.0
2008-06-18 14:55:00,108.17,108.17,108.12,108.15,3581400002.0
2008-06-18 15:00:00,108.15,108.17,108.12,108.13,2917500005.0
2008-06-18 15:05:00,108.13,108.13,108.06,108.1,4050200002.0
2008-06-18 15:10:00,108.1,108.11,108.085,108.09,3077399998.0
2008-06-18 15:15:00,108.09,108.12,108.08,108.12,1848100000.0
2008-06-18 15:20:00,108.12,108.15,108.11,108.12,1980000000.0
2008-06-18 15:25:00,108.12,108.12,108.065,108.1,2910499997.0
2008-06-18 15:30:00,108.1,108.14,108.07,108.08,4267399994.0
2008-06-18 15:35:00,108.08,108.12,108.07,108.11,5759900011.0
2008-06-18 15:40:00,108.1,108.14,108.08,108.12,4295000003.0
2008-06-18 15:45:00,108.12,108.12,108.09,108.09,4290700003.0
2008-06-18 15:50:00,108.09,108.12,108.075,108.1,3978999998.0
2008-06-18 15:55:00,108.1,108.1,108.03,108.07,5028299999.0
2008-06-18 16:00:00,108.06,108.08,108.04,108.06,4365400000.0
2008-06-18 16:05:00,108.05,108.07,108.0,108.03,4324800002.0
2008-06-18 16:10:00,108.03,108.04,107.965,107.98,3991099993.0
2008-06-18 16:15:00,107.98,108.03,107.97,108.03,3191699998.0
2008-06-18 16:20:00,108.03,108.06,107.985,108.0,4563699998.0
2008-06-18 16:25:00,108.0,108.01,107.97,107.99,4620999999.0
2008-06-18 16:30:00,107.99,108.02,107.93,108.0,6161999988.0
2008-06-18 16:35:00,108.0,108.05,107.95,107.99,5326900003.0
2008-06-18 16:40:00,107.99,108.02,107.96,107.96,5407799999.0
2008-06-18 16:45:00,107.96,108.0,107.94,107.95,6048699997.0
2008-06-18 16:50:00,107.95,107.97,107.9,107.92,5052499998.0
2008-06-18 16:55:00,107.92,107.93,107.88,107.89,5475300000.0
2008-06-18 17:00:00,107.89,107.93,107.86,107.93,4686499996.0
2008-06-18 17:05:00,107.93,107.975,107.92,107.97,4246600000.0
2008-06-18 17:10:00,107.97,108.0,107.94,107.975,3524700002.0
2008-06-18 17:15:00,107.975,108.0,107.94,107.94,2618200003.0
2008-06-18 17:20:00,107.945,108.0,107.945,108.0,2429700002.0
2008-06-18 17:25:00,108.0,108.0,107.955,107.96,3952599997.0
2008-06-18 17:30:00,107.96,108.01,107.96,107.98,4351099995.0
2008-06-18 17:35:00,107.98,108.04,107.98,108.04,3245900000.0
2008-06-18 17:40:00,108.04,108.08,108.03,108.055,2625900000.0
2008-06-18 17:45:00,108.055,108.08,108.05,108.08,4007400001.0
2008-06-18 17:50:00,108.08,108.08,108.045,108.05,2583399997.0
2008-06-18 17:55:00,108.05,108.09,108.03,108.05,3184199999.0
2008-06-18 18:00:00,108.05,108.07,108.03,108.06,1368100000.0
2008-06-18 18:05:00,108.06,108.075,108.04,108.05,1742100000.0
2008-06-18 18:10:00,108.05,108.06,108.02,108.06,2228300000.0
2008-06-18 18:15:00,108.055,108.07,108.03,108.04,1670000000.0
2008-06-18 18:20:00,108.04,108.05,108.025,108.04,1144600000.0
2008-06-18 18:25:00,108.04,108.04,108.0,108.01,1535000000.0
2008-06-18 18:30:00,108.01,108.06,108.01,108.05,1878700000.0
2008-06-18 18:35:00,108.05,108.07,108.02,108.05,1398499999.0
2008-06-18 18:40:00,108.05,108.05,107.98,108.0,2266400000.0
2008-06-18 18:45:00,108.0,108.0,107.97,107.97,2241800003.0
2008-06-18 18:50:00,107.97,107.97,107.94,107.94,2077200000.0
2008-06-18 18:55:00,107.94,107.94,107.865,107.88,2399600000.0
2008-06-18 19:00:00,107.89,107.94,107.85,107.89,3584600001.0
2008-06-18 19:05:00,107.89,107.93,107.86,107.89,2945299999.0
2008-06-18 19:10:00,107.89,107.89,107.805,107.81,3192600003.0
2008-06-18 19:15:00,107.81,107.85,107.79,107.81,3741500000.0
2008-06-18 19:20:00,107.81,107.83,107.78,107.81,1984100000.0
2008-06-18 19:25:00,107.805,107.82,107.77,107.8,2166300001.0
2008-06-18 19:30:00,107.8,107.83,107.79,107.82,2368500001.0
2008-06-18 19:35:00,107.82,107.82,107.75,107.76,2070700000.0
2008-06-18 19:40:00,107.76,107.78,107.74,107.77,2290700000.0
2008-06-18 19:45:00,107.77,107.77,107.73,107.74,2048600000.0
2008-06-18 19:50:00,107.74,107.75,107.73,107.75,1691300000.0
2008-06-18 19:55:00,107.75,107.78,107.75,107.77,1996300000.0
2008-06-18 20:00:00,107.78,107.83,107.77,107.8,1825800001.0
2008-06-18 20:05:00,107.8,107.81,107.78,107.78,2864600000.0
2008-06-18 20:10:00,107.78,107.78,107.72,107.75,2044800000.0
2008-06-18 20:15:00,107.745,107.81,107.73,107.75,2699700001.0
2008-06-18 20:20:00,107.75,107.76,107.71,107.72,2006600000.0
2008-06-18 20:25:00,107.72,107.76,107.72,107.76,2009699999.0
2008-06-18 20:30:00,107.76,107.79,107.74,107.79,1984099999.0
2008-06-18 20:35:00,107.79,107.83,107.78,107.79,2372500000.0
2008-06-18 20:40:00,107.79,107.85,107.79,107.81,2105700001.0
2008-06-18 20:45:00,107.81,107.83,107.8,107.83,1106999998.0
2008-06-18 20:50:00,107.83,107.86,107.82,107.84,2286800000.0
2008-06-18 20:55:00,107.84,107.86,107.81,107.85,1474700001.0
2008-06-18 21:00:00,107.85,107.865,107.85,107.86,1080000000.0
2008-06-18 21:05:00,107.86,107.885,107.84,107.87,1649199999.0
2008-06-18 21:10:00,107.87,107.88,107.83,107.84,2186400008.0
2008-06-18 21:15:00,107.84,107.91,107.84,107.9,856200000.0
2008-06-18 21:20:00,107.9,107.92,107.88,107.91,985200000.0
2008-06-18 21:25:00,107.91,107.92,107.88,107.88,1382900000.0
2008-06-18 21:30:00,107.88,107.91,107.86,107.86,995100001.0
2008-06-18 21:35:00,107.86,107.88,107.85,107.85,1215000000.0
2008-06-18 21:40:00,107.85,107.86,107.815,107.815,1763800000.0
2008-06-18 21:45:00,107.815,107.83,107.815,107.82,1334599999.0
2008-06-18 21:50:00,107.82,107.82,107.78,107.81,1839399999.0
2008-06-18 21:55:00,107.81,107.81,107.8,107.81,510000000.0
2008-06-18 22:00:00,107.81,107.845,107.81,107.845,551600000.0
2008-06-18 22:05:00,107.84,107.85,107.82,107.82,780100000.0
2008-06-18 22:10:00,107.825,107.83,107.78,107.805,899300000.0
2008-06-18 22:15:00,107.805,107.82,107.79,107.82,753600001.0
2008-06-18 22:20:00,107.82,107.88,107.82,107.88,824900000.0
2008-06-18 22:25:00,107.88,107.88,107.85,107.86,375200000.0
2008-06-18 22:30:00,107.86,107.88,107.86,107.87,361200000.0
2008-06-18 22:35:00,107.87,107.875,107.86,107.865,106300000.0
2008-06-18 22:40:00,107.865,107.875,107.86,107.87,174600000.0
2008-06-18 22:45:00,107.87,107.89,107.86,107.885,447300000.0
2008-06-18 22:50:00,107.89,107.89,107.87,107.88,323800000.0
2008-06-18 22:55:00,107.88,107.885,107.87,107.87,361200000.0
2008-06-18 23:00:00,107.86,107.87,107.8,107.82,266600000.0
2008-06-18 23:05:00,107.81,107.84,107.81,107.83,120500000.0
2008-06-18 23:10:00,107.82,107.83,107.82,107.825,59300000.0
2008-06-18 23:15:00,107.83,107.86,107.825,107.86,122900000.0
2008-06-18 23:20:00,107.86,107.86,107.83,107.845,94300000.0
2008-06-18 23:25:00,107.85,107.855,107.84,107.855,96600000.0
2008-06-18 23:30:00,107.855,107.855,107.83,107.85,174300000.0
2008-06-18 23:35:00,107.84,107.86,107.84,107.85,112300000.0
2008-06-18 23:40:00,107.84,107.85,107.825,107.835,125500000.0
2008-06-18 23:45:00,107.835,107.835,107.82,107.825,107800000.0
2008-06-18 23:50:00,107.825,107.83,107.82,107.83,145500000.0
2008-06-18 23:55:00,107.83,107.83,107.81,107.82,152900001.0
2008-06-19 00:00:00,107.82,107.845,107.82,107.84,153900000.0
2008-06-19 00:05:00,107.84,107.845,107.835,107.835,213100000.0
2008-06-19 00:10:00,107.835,107.84,107.83,107.84,100500000.0
2008-06-19 00:15:00,107.84,107.855,107.83,107.85,378100000.0
2008-06-19 00:20:00,107.85,107.865,107.84,107.85,481700000.0
2008-06-19 00:25:00,107.85,107.86,107.845,107.855,445800000.0
2008-06-19 00:30:00,107.86,107.86,107.845,107.85,415300000.0
2008-06-19 00:35:00,107.85,107.855,107.84,107.855,271500000.0
2008-06-19 00:40:00,107.86,107.86,107.845,107.85,315700000.0
2008-06-19 00:45:00,107.85,107.85,107.825,107.835,839499999.0
2008-06-19 00:50:00,107.84,107.85,107.825,107.83,384600000.0
2008-06-19 00:55:00,107.83,107.855,107.82,107.835,807400000.0
2008-06-19 01:00:00,107.835,107.845,107.83,107.83,247099999.0
2008-06-19 01:05:00,107.83,107.835,107.82,107.83,470600000.0
2008-06-19 01:10:00,107.83,107.83,107.815,107.825,265400000.0
2008-06-19 01:15:00,107.825,107.84,107.8,107.815,533500000.0
2008-06-19 01:20:00,107.81,107.84,107.81,107.83,586800000.0
2008-06-19 01:25:00,107.83,107.84,107.82,107.83,188700000.0
2008-06-19 01:30:00,107.83,107.86,107.82,107.85,987900000.0
2008-06-19 01:35:00,107.855,107.86,107.84,107.85,393700000.0
2008-06-19 01:40:00,107.855,107.86,107.83,107.83,1018900000.0
2008-06-19 01:45:00,107.83,107.85,107.83,107.84,364100000.0
2008-06-19 01:50:00,107.84,107.85,107.825,107.83,725700000.0
2008-06-19 01:55:00,107.83,107.86,107.81,107.81,854500001.0
2008-06-19 02:00:00,107.81,107.82,107.695,107.72,2929400007.0
2008-06-19 02:05:00,107.72,107.75,107.71,107.73,2324200001.0
2008-06-19 02:10:00,107.73,107.74,107.66,107.68,2127900000.0
2008-06-19 02:15:00,107.68,107.69,107.61,107.67,3134699998.0
2008-06-19 02:20:00,107.67,107.67,107.63,107.67,1790500000.0
2008-06-19 02:25:00,107.67,107.725,107.66,107.7,2755399999.0
2008-06-19 02:30:00,107.7,107.7,107.6,107.6,2535800003.0
2008-06-19 02:35:00,107.6,107.68,107.58,107.64,2316000003.0
2008-06-19 02:40:00,107.64,107.67,107.63,107.635,1408499999.0
2008-06-19 02:45:00,107.64,107.65,107.605,107.64,1360299998.0
2008-06-19 02:50:00,107.64,107.7,107.62,107.7,1925800002.0
2008-06-19 02:55:00,107.7,107.73,107.68,107.72,1897000000.0
2008-06-19 03:00:00,107.72,107.75,107.69,107.715,2530799998.0
2008-06-19 03:05:00,107.71,107.76,107.69,107.73,2312599999.0
2008-06-19 03:10:00,107.73,107.73,107.66,107.68,2288300001.0
2008-06-19 03:15:00,107.68,107.69,107.66,107.67,1906100000.0
2008-06-19 03:20:00,107.68,107.68,107.65,107.66,1269600000.0
2008-06-19 03:25:00,107.66,107.68,107.66,107.67,1849499999.0
2008-06-19 03:30:00,107.67,107.69,107.67,107.68,2552499998.0
2008-06-19 03:35:00,107.68,107.68,107.64,107.65,3158000003.0
2008-06-19 03:40:00,107.65,107.65,107.6,107.6,1746999999.0
2008-06-19 03:45:00,107.6,107.68,107.6,107.67,3312899999.0
2008-06-19 03:50:00,107.67,107.69,107.65,107.665,2572700000.0
2008-06-19 03:55:00,107.67,107.67,107.63,107.65,994400001.0
2008-06-19 04:00:00,107.65,107.69,107.64,107.685,1764400002.0
2008-06-19 04:05:00,107.685,107.69,107.65,107.68,2306200001.0
2008-06-19 04:10:00,107.68,107.68,107.66,107.67,1448400000.0
2008-06-19 04:15:00,107.67,107.67,107.66,107.66,853000000.0
2008-06-19 04:20:00,107.665,107.67,107.64,107.64,874399999.0
2008-06-19 04:25:00,107.64,107.67,107.63,107.65,2146500000.0
2008-06-19 04:30:00,107.65,107.66,107.6,107.62,2087100001.0
2008-06-19 04:35:00,107.62,107.65,107.62,107.65,1319899999.0
2008-06-19 04:40:00,107.65,107.66,107.64,107.66,1009399999.0
2008-06-19 04:45:00,107.66,107.66,107.63,107.64,1007700000.0
2008-06-19 04:50:00,107.64,107.66,107.64,107.65,1157000001.0
2008-06-19 04:55:00,107.65,107.66,107.645,107.65,200000000.0
2008-06-19 05:00:00,107.65,107.66,107.64,107.64,1113699998.0
2008-06-19 05:05:00,107.64,107.66,107.64,107.65,2073499999.0
2008-06-19 05:10:00,107.645,107.65,107.63,107.64,941599999.0
2008-06-19 05:15:00,107.64,107.65,107.63,107.64,1155200000.0
2008-06-19 05:20:00,107.64,107.65,107.64,107.65,1228800000.0
2008-06-19 05:25:00,107.64,107.65,107.63,107.63,961400001.0
2008-06-19 05:30:00,107.63,107.635,107.62,107.63,893399998.0
2008-06-19 05:35:00,107.63,107.63,107.61,107.61,1200100001.0
2008-06-19 05:40:00,107.61,107.63,107.61,107.62,2264600001.0
2008-06-19 05:45:00,107.62,107.62,107.57,107.61,2060400005.0
2008-06-19 05:50:00,107.61,107.64,107.59,107.62,2433999994.0
2008-06-19 05:55:00,107.62,107.66,107.62,107.64,3357500003.0
2008-06-19 06:00:00,107.64,107.66,107.64,107.65,1769300001.0
2008-06-19 06:05:00,107.65,107.68,107.65,107.65,3036299996.0
2008-06-19 06:10:00,107.65,107.7,107.65,107.7,2409799998.0
2008-06-19 06:15:00,107.7,107.74,107.7,107.73,3158399998.0
2008-06-19 06:20:00,107.73,107.73,107.7,107.7,3179199998.0
2008-06-19 06:25:00,107.7,107.71,107.68,107.69,2728999995.0
2008-06-19 06:30:00,107.69,107.7,107.67,107.69,3653899997.0
2008-06-19 06:35:00,107.69,107.72,107.68,107.705,3404999995.0
2008-06-19 06:40:00,107.705,107.73,107.69,107.69,2655400000.0
2008-06-19 06:45:00,107.69,107.69,107.68,107.69,1460700002.0
2008-06-19 06:50:00,107.69,107.69,107.65,107.66,2567599999.0
2008-06-19 06:55:00,107.66,107.69,107.65,107.69,2273399995.0
2008-06-19 07:00:00,107.69,107.7,107.67,107.7,2448900003.0
2008-06-19 07:05:00,107.7,107.71,107.66,107.66,1658300001.0
2008-06-19 07:10:00,107.66,107.68,107.655,107.68,1170100000.0
2008-06-19 07:15:00,107.68,107.68,107.66,107.66,755799997.0
2008-06-19 07:20:00,107.66,107.66,107.56,107.57,3718699998.0
2008-06-19 07:25:00,107.57,107.59,107.485,107.53,5075000004.0
2008-06-19 07:30:00,107.53,107.57,107.5,107.51,3864900002.0
2008-06-19 07:35:00,107.515,107.56,107.515,107.55,3898499997.0
2008-06-19 07:40:00,107.55,107.6,107.55,107.59,2473600001.0
2008-06-19 07:45:00,107.59,107.6,107.55,107.58,2726400004.0
2008-06-19 07:50:00,107.58,107.64,107.56,107.6,3201699999.0
2008-06-19 07:55:00,107.6,107.65,107.59,107.65,1987500002.0
2008-06-19 08:00:00,107.65,107.66,107.595,107.63,2183599994.0
2008-06-19 08:05:00,107.63,107.63,107.59,107.63,1826200001.0
2008-06-19 08:10:00,107.63,107.63,107.57,107.59,2820500003.0
2008-06-19 08:15:00,107.59,107.62,107.58,107.62,2821599999.0
2008-06-19 08:20:00,107.62,107.67,107.61,107.63,4262900000.0
2008-06-19 08:25:00,107.63,107.64,107.62,107.63,2537400000.0
2008-06-19 08:30:00,107.635,107.65,107.59,107.595,2924300004.0
2008-06-19 08:35:00,107.595,107.61,107.575,107.6,1990700001.0
2008-06-19 08:40:00,107.6,107.62,107.53,107.54,2012000000.0
2008-06-19 08:45:00,107.545,107.55,107.485,107.49,3664799999.0
2008-06-19 08:50:00,107.49,107.54,107.465,107.52,3090800002.0
2008-06-19 08:55:00,107.52,107.55,107.52,107.53,3732100005.0
2008-06-19 09:00:00,107.53,107.53,107.495,107.52,3578800001.0
2008-06-19 09:05:00,107.52,107.53,107.46,107.51,3789500001.0
2008-06-19 09:10:00,107.51,107.52,107.42,107.52,3756400002.0
2008-06-19 09:15:00,107.52,107.535,107.495,107.52,3490200002.0
2008-06-19 09:20:00,107.52,107.575,107.515,107.535,1958800001.0
2008-06-19 09:25:00,107.535,107.535,107.45,107.48,2367899999.0
2008-06-19 09:30:00,107.48,107.59,107.455,107.565,5587700005.0
2008-06-19 09:35:00,107.565,107.57,107.51,107.56,4287600001.0
2008-06-19 09:40:00,107.565,107.57,107.51,107.54,3972800002.0
2008-06-19 09:45:00,107.55,107.655,107.54,107.6,3828700001.0
2008-06-19 09:50:00,107.6,107.62,107.56,107.56,4823300000.0
2008-06-19 09:55:00,107.56,107.59,107.5,107.51,4582700005.0
2008-06-19 10:00:00,107.51,107.52,107.455,107.49,4316400002.0
2008-06-19 10:05:00,107.49,107.53,107.46,107.51,3820500002.0
2008-06-19 10:10:00,107.51,107.55,107.5,107.55,3113899999.0
2008-06-19 10:15:00,107.545,107.55,107.485,107.5,2737200000.0
2008-06-19 10:20:00,107.5,107.54,107.5,107.53,2426900000.0
2008-06-19 10:25:00,107.53,107.57,107.53,107.56,2812999997.0
2008-06-19 10:30:00,107.565,107.75,107.555,107.73,4031399999.0
2008-06-19 10:35:00,107.73,107.81,107.715,107.79,4904300004.0
2008-06-19 10:40:00,107.79,107.84,107.78,107.81,4551700008.0
2008-06-19 10:45:00,107.81,107.85,107.79,107.84,4831200000.0
2008-06-19 10:50:00,107.84,107.89,107.82,107.82,4835200004.0
2008-06-19 10:55:00,107.835,107.85,107.8,107.81,1861700002.0
2008-06-19 11:00:00,107.81,107.89,107.8,107.86,2561300000.0
2008-06-19 11:05:00,107.86,107.885,107.85,107.86,1608000000.0
2008-06-19 11:10:00,107.86,107.87,107.83,107.85,2279600000.0
2008-06-19 11:15:00,107.85,107.87,107.82,107.85,1851899999.0
2008-06-19 11:20:00,107.85,107.87,107.82,107.83,3275099995.0
2008-06-19 11:25:00,107.83,107.84,107.8,107.825,2087200000.0
2008-06-19 11:30:00,107.825,107.845,107.79,107.82,1640700000.0
2008-06-19 11:35:00,107.82,107.82,107.76,107.79,2094199999.0
2008-06-19 11:40:00,107.79,107.81,107.78,107.795,845700000.0
2008-06-19 11:45:00,107.79,107.835,107.79,107.82,1633700000.0
2008-06-19 11:50:00,107.82,107.82,107.78,107.78,1680199999.0
2008-06-19 11:55:00,107.78,107.78,107.72,107.75,2489100004.0
2008-06-19 12:00:00,107.75,107.765,107.71,107.715,1362100000.0
2008-06-19 12:05:00,107.715,107.72,107.69,107.695,1495999999.0
2008-06-19 12:10:00,107.69,107.74,107.68,107.74,2754400000.0
2008-06-19 12:15:00,107.74,107.76,107.73,107.73,1372900000.0
2008-06-19 12:20:00,107.73,107.74,107.71,107.725,1444700001.0
2008-06-19 12:25:00,107.725,107.725,107.67,107.7,2305800000.0
2008-06-19 12:30:00,107.7,107.75,107.7,107.705,1950540002.0
2008-06-19 12:35:00,107.705,107.705,107.63,107.68,3697000010.0
2008-06-19 12:40:00,107.68,107.69,107.66,107.68,1921500002.0
2008-06-19 12:45:00,107.68,107.69,107.67,107.68,2482400005.0
2008-06-19 12:50:00,107.68,107.72,107.68,107.72,3657899988.0
2008-06-19 12:55:00,107.72,107.75,107.69,107.74,4327100003.0
2008-06-19 13:00:00,107.74,107.74,107.72,107.74,2032400002.0
2008-06-19 13:05:00,107.74,107.76,107.73,107.74,1449700000.0
2008-06-19 13:10:00,107.74,107.76,107.74,107.75,1775050000.0
2008-06-19 13:15:00,107.75,107.77,107.75,107.77,1591500001.0
2008-06-19 13:20:00,107.77,107.78,107.71,107.78,2368199999.0
2008-06-19 13:25:00,107.775,107.79,107.75,107.775,1858099999.0
2008-06-19 13:30:00,107.77,107.81,107.75,107.77,2902699999.0
2008-06-19 13:35:00,107.77,107.79,107.74,107.77,2043699999.0
2008-06-19 13:40:00,107.765,107.78,107.745,107.78,1734100001.0
2008-06-19 13:45:00,107.78,107.84,107.77,107.83,2288600000.0
2008-06-19 13:50:00,107.83,107.89,107.83,107.88,3213600002.0
2008-06-19 13:55:00,107.88,107.89,107.85,107.86,2408899994.0
2008-06-19 14:00:00,107.86,107.89,107.86,107.89,3075600001.0
2008-06-19 14:05:00,107.885,107.89,107.84,107.86,3802900002.0
2008-06-19 14:10:00,107.85,107.88,107.83,107.84,2697599998.0
2008-06-19 14:15:00,107.84,107.86,107.825,107.83,4258199995.0
2008-06-19 14:20:00,107.83,107.85,107.79,107.795,4100000006.0
2008-06-19 14:25:00,107.8,107.84,107.79,107.8,2571799999.0
2008-06-19 14:30:00,107.8,107.9,107.73,107.89,5364799995.0
2008-06-19 14:35:00,107.89,108.0,107.865,107.92,5029700001.0
2008-06-19 14:40:00,107.92,107.97,107.91,107.91,4948700004.0
2008-06-19 14:45:00,107.91,107.97,107.89,107.95,4508700003.0
2008-06-19 14:50:00,107.95,107.96,107.89,107.93,4148800000.0
2008-06-19 14:55:00,107.93,107.95,107.86,107.88,4116700001.0
2008-06-19 15:00:00,107.88,107.885,107.83,107.87,3721900005.0
2008-06-19 15:05:00,107.87,107.88,107.83,107.86,2857799998.0
2008-06-19 15:10:00,107.86,107.87,107.8,107.815,1744500000.0
2008-06-19 15:15:00,107.815,107.86,107.8,107.85,1499100001.0
2008-06-19 15:20:00,107.85,107.88,107.84,107.875,2140700002.0
2008-06-19 15:25:00,107.88,107.91,107.86,107.87,2936200000.0
2008-06-19 15:30:00,107.87,108.02,107.86,108.0,6008899984.0
2008-06-19 15:35:00,107.99,108.05,107.92,107.98,5970299991.0
2008-06-19 15:40:00,107.99,108.0,107.94,107.95,4632300001.0
2008-06-19 15:45:00,107.95,107.96,107.88,107.9,4227999999.0
2008-06-19 15:50:00,107.9,107.94,107.87,107.94,3853700005.0
2008-06-19 15:55:00,107.94,107.97,107.9,107.94,3496200000.0
2008-06-19 16:00:00,107.94,107.96,107.82,107.91,5509899992.0
2008-06-19 16:05:00,107.91,107.93,107.86,107.88,5500999999.0
2008-06-19 16:10:00,107.88,107.92,107.85,107.885,6810800009.0
2008-06-19 16:15:00,107.89,107.89,107.835,107.85,4618400002.0
2008-06-19 16:20:00,107.85,107.92,107.83,107.91,2910899998.0
2008-06-19 16:25:00,107.91,107.91,107.86,107.88,2567600003.0
2008-06-19 16:30:00,107.88,107.92,107.865,107.89,2877899998.0
2008-06-19 16:35:00,107.88,107.93,107.865,107.9,3193700001.0
2008-06-19 16:40:00,107.9,107.93,107.885,107.9,2235200000.0
2008-06-19 16:45:00,107.9,107.94,107.89,107.91,3384200002.0
2008-06-19 16:50:00,107.91,108.01,107.9,107.95,4436600002.0
2008-06-19 16:55:00,107.95,107.99,107.94,107.97,2846499998.0
2008-06-19 17:00:00,107.97,108.05,107.97,108.05,3470199997.0
2008-06-19 17:05:00,108.05,108.06,107.99,108.0,4040100002.0
2008-06-19 17:10:00,108.0,108.0,107.95,107.97,5414999996.0
2008-06-19 17:15:00,107.97,108.0,107.93,107.95,4957900003.0
2008-06-19 17:20:00,107.95,107.98,107.91,107.92,4595600000.0
2008-06-19 17:25:00,107.92,107.94,107.87,107.93,4165899996.0
2008-06-19 17:30:00,107.93,107.94,107.9,107.93,3278300003.0
2008-06-19 17:35:00,107.935,107.98,107.92,107.93,3391400000.0
2008-06-19 17:40:00,107.93,107.99,107.92,107.96,2906799998.0
2008-06-19 17:45:00,107.96,107.99,107.96,107.975,2653800006.0
2008-06-19 17:50:00,107.975,107.99,107.95,107.99,3654000000.0
2008-06-19 17:55:00,107.99,108.01,107.95,107.955,3270799999.0
2008-06-19 18:00:00,107.955,108.0,107.92,107.985,2506900000.0
2008-06-19 18:05:00,107.985,108.05,107.975,108.05,1921700000.0
2008-06-19 18:10:00,108.04,108.06,107.98,108.0,2237800003.0
2008-06-19 18:15:00,108.005,108.05,107.98,108.0,2432699999.0
2008-06-19 18:20:00,108.0,108.03,107.98,108.03,2188900000.0
2008-06-19 18:25:00,108.03,108.03,107.98,107.995,2015000000.0
2008-06-19 18:30:00,107.995,108.015,107.99,108.015,1967500000.0
2008-06-19 18:35:00,108.015,108.03,107.98,108.0,1366100001.0
2008-06-19 18:40:00,108.0,108.015,107.98,108.01,1507600003.0
2008-06-19 18:45:00,108.01,108.03,107.96,107.985,2207400002.0
2008-06-19 18:50:00,107.98,108.02,107.95,107.995,1573200001.0
2008-06-19 18:55:00,107.995,107.995,107.945,107.97,1050800000.0
2008-06-19 19:00:00,107.965,107.97,107.92,107.94,1479900000.0
2008-06-19 19:05:00,107.94,107.97,107.94,107.955,1008900000.0
2008-06-19 19:10:00,107.955,107.98,107.94,107.965,1662800000.0
2008-06-19 19:15:00,107.96,107.995,107.95,107.95,1914799996.0
2008-06-19 19:20:00,107.95,107.96,107.915,107.915,1648300000.0
2008-06-19 19:25:00,107.915,107.95,107.91,107.935,1292600000.0
2008-06-19 19:30:00,107.935,107.96,107.885,107.93,1312700000.0
2008-06-19 19:35:00,107.93,107.95,107.9,107.905,843399999.0
2008-06-19 19:40:00,107.905,107.92,107.885,107.885,564700000.0
2008-06-19 19:45:00,107.88,107.905,107.86,107.865,1525400000.0
2008-06-19 19:50:00,107.86,107.88,107.85,107.86,1205100000.0
2008-06-19 19:55:00,107.86,107.875,107.85,107.865,964100000.0
2008-06-19 20:00:00,107.86,107.875,107.84,107.855,1283400000.0
2008-06-19 20:05:00,107.855,107.86,107.84,107.855,753800000.0
2008-06-19 20:10:00,107.855,107.89,107.85,107.875,1331700000.0
2008-06-19 20:15:00,107.875,107.875,107.85,107.86,510000000.0
2008-06-19 20:20:00,107.86,107.86,107.84,107.86,588900000.0
2008-06-19 20:25:00,107.86,107.93,107.86,107.92,1638900000.0
2008-06-19 20:30:00,107.92,107.98,107.92,107.97,1960699999.0
2008-06-19 20:35:00,107.97,107.98,107.93,107.98,1984500000.0
2008-06-19 20:40:00,107.98,107.99,107.93,107.99,2525600000.0
2008-06-19 20:45:00,107.99,107.99,107.93,107.94,2101000000.0
2008-06-19 20:50:00,107.94,107.98,107.935,107.96,1931999998.0
2008-06-19 20:55:00,107.96,107.97,107.94,107.96,3066800000.0
2008-06-19 21:00:00,107.96,107.98,107.935,107.965,1839199997.0
2008-06-19 21:05:00,107.965,107.98,107.94,107.96,1778199999.0
2008-06-19 21:10:00,107.96,107.98,107.94,107.98,1397500000.0
2008-06-19 21:15:00,107.97,107.97,107.945,107.95,1264800000.0
2008-06-19 21:20:00,107.95,107.965,107.93,107.94,1372400004.0
2008-06-19 21:25:00,107.94,107.95,107.93,107.945,2059899996.0
2008-06-19 21:30:00,107.945,107.97,107.94,107.95,573100000.0
2008-06-19 21:35:00,107.95,107.96,107.93,107.96,539400000.0
2008-06-19 21:40:00,107.96,107.97,107.95,107.96,393500000.0
2008-06-19 21:45:00,107.96,107.98,107.95,107.96,550400000.0
2008-06-19 21:50:00,107.96,107.96,107.945,107.96,416100000.0
2008-06-19 21:55:00,107.96,107.98,107.95,107.96,848800000.0
2008-06-19 22:00:00,107.96,107.99,107.96,107.98,759500000.0
2008-06-19 22:05:00,107.98,107.99,107.96,107.975,721400000.0
2008-06-19 22:10:00,107.975,107.975,107.96,107.97,686800000.0
2008-06-19 22:15:00,107.97,107.98,107.955,107.97,195700000.0
2008-06-19 22:20:00,107.97,108.01,107.97,108.0,619800000.0
2008-06-19 22:25:00,108.0,108.01,107.99,108.0,608400000.0
2008-06-19 22:30:00,108.0,108.02,107.99,107.99,1035200001.0
2008-06-19 22:35:00,107.99,108.02,107.97,107.98,679800000.0
2008-06-19 22:40:00,107.98,107.98,107.96,107.97,405600000.0
2008-06-19 22:45:00,107.97,107.99,107.96,107.97,804500000.0
2008-06-19 22:50:00,107.97,107.97,107.96,107.97,457600000.0
2008-06-19 22:55:00,107.97,108.01,107.96,107.98,450600000.0
2008-06-19 23:00:00,108.0,108.01,107.96,107.99,154800000.0
2008-06-19 23:05:00,107.99,108.025,107.99,108.01,283799999.0
2008-06-19 23:10:00,108.01,108.06,108.0,108.025,313600000.0
2008-06-19 23:15:00,108.025,108.055,107.995,107.995,283600000.0
2008-06-19 23:20:00,107.995,108.015,107.965,107.965,167900000.0
2008-06-19 23:25:00,107.975,107.99,107.975,107.98,124100000.0
2008-06-19 23:30:00,107.98,107.98,107.96,107.96,20100000.0
2008-06-19 23:35:00,107.96,107.98,107.945,107.95,41000000.0
2008-06-19 23:40:00,107.95,107.965,107.94,107.94,95500000.0
2008-06-19 23:45:00,107.94,107.95,107.935,107.95,157700000.0
2008-06-19 23:50:00,107.95,107.95,107.92,107.94,115500000.0
2008-06-19 23:55:00,107.935,107.97,107.925,107.93,147700000.0
2008-06-20 00:00:00,107.93,107.97,107.93,107.97,299600000.0
2008-06-20 00:05:00,107.96,107.97,107.96,107.96,36100000.0
2008-06-20 00:10:00,107.97,107.97,107.9,107.91,1408200005.0
2008-06-20 00:15:00,107.91,107.94,107.91,107.93,573799998.0
2008-06-20 00:20:00,107.93,107.94,107.88,107.9,1362500002.0
2008-06-20 00:25:00,107.9,107.91,107.88,107.9,1035399999.0
2008-06-20 00:30:00,107.9,107.91,107.87,107.895,1113899998.0
2008-06-20 00:35:00,107.895,107.93,107.89,107.91,838100000.0
2008-06-20 00:40:00,107.91,107.93,107.9,107.91,1006899997.0
2008-06-20 00:45:00,107.91,107.92,107.905,107.91,73300000.0
2008-06-20 00:50:00,107.91,107.91,107.9,107.905,205300000.0
2008-06-20 00:55:00,107.905,107.91,107.9,107.91,124300000.0
2008-06-20 01:00:00,107.91,107.93,107.91,107.92,279100001.0
2008-06-20 01:05:00,107.92,107.94,107.915,107.935,386200000.0
2008-06-20 01:10:00,107.94,107.97,107.94,107.97,433800000.0
2008-06-20 01:15:00,107.97,108.0,107.97,107.985,1063399999.0
2008-06-20 01:20:00,107.985,107.99,107.98,107.98,945500001.0
2008-06-20 01:25:00,107.98,107.99,107.97,107.98,877499999.0
2008-06-20 01:30:00,107.98,108.01,107.97,108.0,1103899998.0
2008-06-20 01:35:00,108.0,108.02,108.0,108.01,1747099999.0
2008-06-20 01:40:00,108.01,108.03,108.0,108.01,1946800000.0
2008-06-20 01:45:00,108.01,108.04,108.0,108.03,1022899997.0
2008-06-20 01:50:00,108.03,108.06,108.0,108.05,1994499999.0
2008-06-20 01:55:00,108.05,108.05,108.0,108.01,772900000.0
2008-06-20 02:00:00,108.01,108.02,107.98,107.98,1810399999.0
2008-06-20 02:05:00,107.98,108.0,107.98,107.985,2800500001.0
2008-06-20 02:10:00,107.985,107.99,107.965,107.97,2466599998.0
2008-06-20 02:15:00,107.97,107.98,107.94,107.98,2521600004.0
2008-06-20 02:20:00,107.98,107.98,107.95,107.97,2018499997.0
2008-06-20 02:25:00,107.97,107.99,107.95,107.96,1678499999.0
2008-06-20 02:30:00,107.96,107.98,107.93,107.97,2027300000.0
2008-06-20 02:35:00,107.97,107.97,107.94,107.95,2015999997.0
2008-06-20 02:40:00,107.95,107.95,107.91,107.95,3280900003.0
2008-06-20 02:45:00,107.95,107.99,107.95,107.98,1166399999.0
2008-06-20 02:50:00,107.98,108.01,107.97,108.01,3987700005.0
2008-06-20 02:55:00,107.995,108.01,107.96,107.98,5084399998.0
2008-06-20 03:00:00,107.98,108.0,107.97,107.98,1940399999.0
2008-06-20 03:05:00,107.98,107.98,107.94,107.94,2581500009.0
2008-06-20 03:10:00,107.94,107.96,107.92,107.94,1622599996.0
2008-06-20 03:15:00,107.94,107.94,107.915,107.93,2493400003.0
2008-06-20 03:20:00,107.93,107.94,107.88,107.88,3784299998.0
2008-06-20 03:25:00,107.88,107.88,107.85,107.86,3100300000.0
2008-06-20 03:30:00,107.86,107.88,107.86,107.87,2119000002.0
2008-06-20 03:35:00,107.87,107.9,107.86,107.9,1424800000.0
2008-06-20 03:40:00,107.9,107.9,107.87,107.88,1660999998.0
2008-06-20 03:45:00,107.88,107.88,107.87,107.88,1620200000.0
2008-06-20 03:50:00,107.88,107.89,107.86,107.875,1677000000.0
2008-06-20 03:55:00,107.87,107.88,107.87,107.875,657200000.0
2008-06-20 04:00:00,107.88,107.91,107.88,107.905,1597900000.0
2008-06-20 04:05:00,107.9,107.9,107.88,107.88,1873000002.0
2008-06-20 04:10:00,107.89,107.89,107.88,107.88,1056500000.0
2008-06-20 04:15:00,107.88,107.88,107.86,107.86,1330300000.0
2008-06-20 04:20:00,107.86,107.89,107.86,107.87,1514100001.0
2008-06-20 04:25:00,107.87,107.88,107.87,107.87,713699998.0
2008-06-20 04:30:00,107.875,107.88,107.86,107.88,1236600001.0
2008-06-20 04:35:00,107.88,107.89,107.87,107.89,516100000.0
2008-06-20 04:40:00,107.885,107.95,107.885,107.94,2921700004.0
2008-06-20 04:45:00,107.94,107.96,107.935,107.945,1510300002.0
2008-06-20 04:50:00,107.95,107.96,107.94,107.94,1463100001.0
2008-06-20 04:55:00,107.94,107.95,107.925,107.935,444800000.0
2008-06-20 05:00:00,107.93,107.96,107.93,107.95,1588099998.0
2008-06-20 05:05:00,107.95,107.96,107.93,107.93,2449800002.0
2008-06-20 05:10:00,107.93,107.93,107.91,107.92,999299999.0
2008-06-20 05:15:00,107.92,107.94,107.91,107.91,1091400000.0
2008-06-20 05:20:00,107.91,107.93,107.9,107.93,2131799999.0
2008-06-20 05:25:00,107.93,107.93,107.915,107.915,1480200006.0
2008-06-20 05:30:00,107.92,107.93,107.9,107.92,621700000.0
2008-06-20 05:35:00,107.93,107.95,107.92,107.94,1148400001.0
2008-06-20 05:40:00,107.93,107.94,107.91,107.91,607600000.0
2008-06-20 05:45:00,107.91,107.91,107.86,107.87,2069399999.0
2008-06-20 05:50:00,107.87,107.89,107.87,107.89,792000001.0
2008-06-20 05:55:00,107.89,107.89,107.88,107.89,1043799999.0
2008-06-20 06:00:00,107.89,107.9,107.875,107.875,1227300000.0
2008-06-20 06:05:00,107.87,107.89,107.865,107.89,1795700002.0
2008-06-20 06:10:00,107.89,107.895,107.88,107.895,660300000.0
2008-06-20 06:15:00,107.9,107.94,107.895,107.935,1329100000.0
2008-06-20 06:20:00,107.93,107.95,107.92,107.935,1194700000.0
2008-06-20 06:25:00,107.935,107.94,107.93,107.94,1664700001.0
2008-06-20 06:30:00,107.94,107.94,107.92,107.92,1789600000.0
2008-06-20 06:35:00,107.92,107.925,107.915,107.92,619100000.0
2008-06-20 06:40:00,107.92,107.92,107.875,107.89,776400000.0
2008-06-20 06:45:00,107.89,107.915,107.87,107.88,1070000001.0
2008-06-20 06:50:00,107.88,107.92,107.88,107.91,1359399996.0
2008-06-20 06:55:00,107.91,107.92,107.895,107.92,509200000.0
2008-06-20 07:00:00,107.92,107.94,107.905,107.905,949900000.0
2008-06-20 07:05:00,107.91,107.94,107.885,107.935,667099998.0
2008-06-20 07:10:00,107.93,107.94,107.925,107.93,880900000.0
2008-06-20 07:15:00,107.93,107.95,107.93,107.935,1618499999.0
2008-06-20 07:20:00,107.94,107.95,107.91,107.91,1337300000.0
2008-06-20 07:25:00,107.91,107.94,107.9,107.93,2055400000.0
2008-06-20 07:30:00,107.93,107.93,107.9,107.91,1372400002.0
2008-06-20 07:35:00,107.92,107.92,107.885,107.9,1102200000.0
2008-06-20 07:40:00,107.9,107.9,107.86,107.86,2293100002.0
2008-06-20 07:45:00,107.87,107.88,107.86,107.87,2048700003.0
2008-06-20 07:50:00,107.87,107.87,107.86,107.87,1662699996.0
2008-06-20 07:55:00,107.87,107.88,107.865,107.88,667700000.0
2008-06-20 08:00:00,107.88,107.88,107.86,107.87,2641900002.0
2008-06-20 08:05:00,107.87,107.875,107.86,107.86,3399899999.0
2008-06-20 08:10:00,107.86,107.87,107.84,107.87,2282200000.0
2008-06-20 08:15:00,107.87,107.88,107.87,107.88,1619499998.0
2008-06-20 08:20:00,107.88,107.93,107.87,107.91,2744400007.0
2008-06-20 08:25:00,107.91,107.93,107.9,107.915,2730600003.0
2008-06-20 08:30:00,107.915,107.93,107.91,107.92,1013600000.0
2008-06-20 08:35:00,107.92,107.93,107.89,107.905,1018700001.0
2008-06-20 08:40:00,107.905,107.91,107.88,107.885,956400000.0
2008-06-20 08:45:00,107.89,107.91,107.855,107.87,1503500000.0
2008-06-20 08:50:00,107.87,107.89,107.86,107.86,1147599999.0
2008-06-20 08:55:00,107.86,107.88,107.85,107.87,2317800003.0
2008-06-20 09:00:00,107.87,107.88,107.76,107.76,2624000000.0
2008-06-20 09:05:00,107.76,107.81,107.76,107.79,2929300001.0
2008-06-20 09:10:00,107.79,107.82,107.78,107.78,2293600001.0
2008-06-20 09:15:00,107.78,107.795,107.74,107.77,2464599999.0
2008-06-20 09:20:00,107.77,107.81,107.77,107.79,2416500001.0
2008-06-20 09:25:00,107.79,107.82,107.77,107.79,2918100003.0
2008-06-20 09:30:00,107.79,107.79,107.73,107.74,2330899999.0
2008-06-20 09:35:00,107.745,107.75,107.715,107.715,1682600000.0
2008-06-20 09:40:00,107.73,107.73,107.67,107.67,2795200001.0
2008-06-20 09:45:00,107.67,107.71,107.66,107.71,2705399999.0
2008-06-20 09:50:00,107.705,107.755,107.69,107.74,2816300000.0
2008-06-20 09:55:00,107.74,107.74,107.68,107.69,1773000000.0
2008-06-20 10:00:00,107.69,107.785,107.68,107.75,3112800000.0
2008-06-20 10:05:00,107.755,107.79,107.745,107.76,2162000001.0
2008-06-20 10:10:00,107.765,107.77,107.745,107.755,1870200000.0
2008-06-20 10:15:00,107.76,107.82,107.75,107.79,2803100000.0
2008-06-20 10:20:00,107.79,107.83,107.79,107.83,1514300000.0
2008-06-20 10:25:00,107.83,107.87,107.825,107.835,2271080000.0
2008-06-20 10:30:00,107.835,107.88,107.835,107.86,2084899997.0
2008-06-20 10:35:00,107.86,107.89,107.825,107.88,3167499999.0
2008-06-20 10:40:00,107.88,107.945,107.845,107.93,2589599999.0
2008-06-20 10:45:00,107.93,107.93,107.85,107.89,2555700000.0
2008-06-20 10:50:00,107.89,107.925,107.88,107.88,1825200000.0
2008-06-20 10:55:00,107.88,107.9,107.855,107.86,1726200000.0
2008-06-20 11:00:00,107.86,107.89,107.86,107.87,792800000.0
2008-06-20 11:05:00,107.87,107.905,107.82,107.825,1722400000.0
2008-06-20 11:10:00,107.825,107.85,107.77,107.795,1785099999.0
2008-06-20 11:15:00,107.795,107.795,107.76,107.78,1771900000.0
2008-06-20 11:20:00,107.78,107.81,107.75,107.805,2538300000.0
2008-06-20 11:25:00,107.81,107.85,107.79,107.8,2549200002.0
2008-06-20 11:30:00,107.8,107.84,107.795,107.835,1486399999.0
2008-06-20 11:35:00,107.835,107.86,107.77,107.77,2284600002.0
2008-06-20 11:40:00,107.77,107.79,107.67,107.745,2931300001.0
2008-06-20 11:45:00,107.745,107.75,107.675,107.73,2868200003.0
2008-06-20 11:50:00,107.73,107.74,107.695,107.72,3233100001.0
2008-06-20 11:55:00,107.72,107.72,107.61,107.675,2900000000.0
2008-06-20 12:00:00,107.68,107.69,107.61,107.64,3060499998.0
2008-06-20 12:05:00,107.64,107.65,107.57,107.65,3987300000.0
2008-06-20 12:10:00,107.65,107.67,107.61,107.66,3949400002.0
2008-06-20 12:15:00,107.66,107.67,107.605,107.605,2706100000.0
2008-06-20 12:20:00,107.605,107.61,107.56,107.6,3695300000.0
2008-06-20 12:25:00,107.6,107.66,107.585,107.64,3267300000.0
2008-06-20 12:30:00,107.64,107.64,107.59,107.61,2643300000.0
2008-06-20 12:35:00,107.61,107.64,107.575,107.64,3472300000.0
2008-06-20 12:40:00,107.64,107.64,107.61,107.63,2557600000.0
2008-06-20 12:45:00,107.63,107.64,107.61,107.61,2253300000.0
2008-06-20 12:50:00,107.61,107.625,107.5,107.52,4065680000.0
2008-06-20 12:55:00,107.515,107.58,107.5,107.545,2992440000.0
2008-06-20 13:00:00,107.54,107.56,107.52,107.54,3502359997.0
2008-06-20 13:05:00,107.54,107.56,107.45,107.45,3554379996.0
2008-06-20 13:10:00,107.45,107.5,107.385,107.49,4650999999.0
2008-06-20 13:15:00,107.49,107.49,107.4,107.42,2965900003.0
2008-06-20 13:20:00,107.41,107.45,107.37,107.41,2408000000.0
2008-06-20 13:25:00,107.4,107.47,107.37,107.415,2918799999.0
2008-06-20 13:30:00,107.415,107.46,107.405,107.42,3123900000.0
2008-06-20 13:35:00,107.42,107.44,107.37,107.44,2102500001.0
2008-06-20 13:40:00,107.44,107.46,107.43,107.45,2348400000.0
2008-06-20 13:45:00,107.45,107.5,107.42,107.47,1875700000.0
2008-06-20 13:50:00,107.47,107.5,107.46,107.47,2167399999.0
2008-06-20 13:55:00,107.47,107.53,107.46,107.48,2046999999.0
2008-06-20 14:00:00,107.48,107.52,107.44,107.515,2574999999.0
2008-06-20 14:05:00,107.515,107.58,107.48,107.505,2161200000.0
2008-06-20 14:10:00,107.51,107.53,107.49,107.51,3075500001.0
2008-06-20 14:15:00,107.51,107.51,107.47,107.48,1752399999.0
2008-06-20 14:20:00,107.48,107.52,107.46,107.495,2446500000.0
2008-06-20 14:25:00,107.495,107.55,107.49,107.54,2744500000.0
2008-06-20 14:30:00,107.54,107.56,107.49,107.53,3558500001.0
2008-06-20 14:35:00,107.53,107.55,107.51,107.52,2102700000.0
2008-06-20 14:40:00,107.525,107.55,107.5,107.52,2060499999.0
2008-06-20 14:45:00,107.52,107.555,107.49,107.5,2370999999.0
2008-06-20 14:50:00,107.5,107.53,107.49,107.495,2422800000.0
2008-06-20 14:55:00,107.48,107.54,107.48,107.505,2442699999.0
2008-06-20 15:00:00,107.505,107.56,107.49,107.55,2731600003.0
2008-06-20 15:05:00,107.55,107.55,107.51,107.515,2731100000.0
2008-06-20 15:10:00,107.515,107.65,107.5,107.63,2458600000.0
2008-06-20 15:15:00,107.63,107.64,107.54,107.61,4127199997.0
2008-06-20 15:20:00,107.61,107.66,107.61,107.64,3374899998.0
2008-06-20 15:25:00,107.64,107.69,107.61,107.64,5241600006.0
2008-06-20 15:30:00,107.64,107.67,107.57,107.58,5629500007.0
2008-06-20 15:35:00,107.575,107.58,107.5,107.53,4914300004.0
2008-06-20 15:40:00,107.53,107.585,107.48,107.5,4990599997.0
2008-06-20 15:45:00,107.5,107.52,107.43,107.46,7814499999.0
2008-06-20 15:50:00,107.46,107.47,107.4,107.43,4956800000.0
2008-06-20 15:55:00,107.42,107.45,107.4,107.44,6748900003.0
2008-06-20 16:00:00,107.43,107.43,107.27,107.32,5810200001.0
2008-06-20 16:05:00,107.32,107.34,107.23,107.26,5685000000.0
2008-06-20 16:10:00,107.27,107.33,107.27,107.3,6450300001.0
2008-06-20 16:15:00,107.3,107.3,107.23,107.26,4024199999.0
2008-06-20 16:20:00,107.26,107.3,107.26,107.29,5737700003.0
2008-06-20 16:25:00,107.29,107.3,107.22,107.27,5770300003.0
2008-06-20 16:30:00,107.27,107.29,107.24,107.24,4301799999.0
2008-06-20 16:35:00,107.245,107.28,107.24,107.24,4092400000.0
2008-06-20 16:40:00,107.24,107.32,107.23,107.31,4291599997.0
2008-06-20 16:45:00,107.3,107.35,107.295,107.32,3963099999.0
2008-06-20 16:50:00,107.32,107.36,107.31,107.34,3785300000.0
2008-06-20 16:55:00,107.34,107.39,107.32,107.38,5179700006.0
2008-06-20 17:00:00,107.38,107.38,107.35,107.35,4187800001.0
2008-06-20 17:05:00,107.35,107.39,107.345,107.35,5010899993.0
2008-06-20 17:10:00,107.35,107.37,107.34,107.34,2307100000.0
2008-06-20 17:15:00,107.34,107.37,107.31,107.36,3102200000.0
2008-06-20 17:20:00,107.36,107.39,107.34,107.35,5029999999.0
2008-06-20 17:25:00,107.35,107.355,107.28,107.33,3122600001.0
2008-06-20 17:30:00,107.33,107.33,107.29,107.3,2763400001.0
2008-06-20 17:35:00,107.3,107.34,107.295,107.315,2690300001.0
2008-06-20 17:40:00,107.315,107.42,107.3,107.395,2622799998.0
2008-06-20 17:45:00,107.395,107.395,107.34,107.36,2832500001.0
2008-06-20 17:50:00,107.36,107.415,107.34,107.405,2456599998.0
2008-06-20 17:55:00,107.405,107.44,107.375,107.41,4290399983.0
2008-06-20 18:00:00,107.43,107.48,107.43,107.44,3167999988.0
2008-06-20 18:05:00,107.44,107.47,107.41,107.42,1808800000.0
2008-06-20 18:10:00,107.42,107.44,107.41,107.44,2319999999.0
2008-06-20 18:15:00,107.44,107.45,107.41,107.42,1489999998.0
2008-06-20 18:20:00,107.42,107.42,107.34,107.37,1336000000.0
2008-06-20 18:25:00,107.37,107.4,107.35,107.39,1565800000.0
2008-06-20 18:30:00,107.39,107.39,107.32,107.35,1630799997.0
2008-06-20 18:35:00,107.35,107.4,107.35,107.355,764800000.0
2008-06-20 18:40:00,107.36,107.39,107.355,107.37,866900000.0
2008-06-20 18:45:00,107.37,107.37,107.33,107.34,825099999.0
2008-06-20 18:50:00,107.34,107.36,107.32,107.34,1343499999.0
2008-06-20 18:55:00,107.34,107.37,107.33,107.365,839900000.0
2008-06-20 19:00:00,107.365,107.38,107.32,107.36,1304700000.0
2008-06-20 19:05:00,107.36,107.425,107.35,107.42,1453200000.0
2008-06-20 19:10:00,107.42,107.46,107.37,107.39,3678999996.0
2008-06-20 19:15:00,107.39,107.43,107.38,107.39,2887299998.0
2008-06-20 19:20:00,107.39,107.4,107.33,107.36,1436700001.0
2008-06-20 19:25:00,107.36,107.37,107.305,107.325,2223099999.0
2008-06-20 19:30:00,107.325,107.34,107.285,107.335,2816700002.0
2008-06-20 19:35:00,107.335,107.335,107.25,107.27,3737400000.0
2008-06-20 19:40:00,107.27,107.305,107.25,107.265,3045499993.0
2008-06-20 19:45:00,107.26,107.29,107.25,107.29,2130300001.0
2008-06-20 19:50:00,107.29,107.3,107.26,107.26,3570100000.0
2008-06-20 19:55:00,107.26,107.34,107.26,107.27,2745399998.0
2008-06-20 20:00:00,107.27,107.315,107.245,107.31,3411399999.0
2008-06-20 20:05:00,107.305,107.32,107.25,107.28,3147799995.0
2008-06-20 20:10:00,107.28,107.3,107.245,107.26,2828399994.0
2008-06-20 20:15:00,107.26,107.31,107.235,107.255,3218400000.0
2008-06-20 20:20:00,107.255,107.285,107.255,107.275,2084799999.0
2008-06-20 20:25:00,107.275,107.295,107.255,107.27,2179400000.0
2008-06-20 20:30:00,107.27,107.28,107.26,107.27,1192299997.0
2008-06-20 20:35:00,107.27,107.28,107.16,107.17,2773600001.0
2008-06-20 20:40:00,107.17,107.18,107.14,107.17,2060100001.0
2008-06-20 20:45:00,107.17,107.19,107.145,107.16,976300000.0
2008-06-20 20:50:00,107.16,107.19,107.14,107.16,2233099999.0
2008-06-20 20:55:00,107.16,107.18,107.12,107.15,2787299998.0
2008-06-20 21:00:00,107.15,107.18,107.15,107.16,1221400000.0
2008-06-20 21:05:00,107.16,107.18,107.13,107.15,2229800000.0
2008-06-20 21:10:00,107.15,107.18,107.14,107.17,1621400001.0
2008-06-20 21:15:00,107.17,107.2,107.17,107.18,2858499998.0
2008-06-20 21:20:00,107.18,107.19,107.16,107.19,967499999.0
2008-06-20 21:25:00,107.19,107.22,107.165,107.18,2222100001.0
2008-06-20 21:30:00,107.18,107.2,107.16,107.17,1452100000.0
2008-06-20 21:35:00,107.17,107.19,107.16,107.19,1411399999.0
2008-06-20 21:40:00,107.19,107.26,107.19,107.26,3038499996.0
2008-06-20 21:45:00,107.26,107.3,107.25,107.25,1840600000.0
2008-06-20 21:50:00,107.25,107.33,107.25,107.32,2246899997.0
2008-06-20 21:55:00,107.32,107.32,107.26,107.26,1540200000.0
2008-06-20 22:00:00,107.26,107.27,107.24,107.24,697700001.0
2008-06-20 22:05:00,107.24,107.26,107.21,107.21,532700000.0
2008-06-20 22:10:00,107.21,107.26,107.2,107.25,1194799999.0
2008-06-20 22:15:00,107.25,107.26,107.25,107.26,248500000.0
2008-06-20 22:20:00,107.26,107.28,107.26,107.28,359800000.0
2008-06-20 22:25:00,107.28,107.32,107.265,107.27,1075500000.0
2008-06-20 22:30:00,107.275,107.31,107.27,107.305,330900000.0
2008-06-20 22:35:00,107.305,107.32,107.21,107.23,912900000.0
2008-06-20 22:40:00,107.23,107.26,107.22,107.23,1097600000.0
2008-06-20 22:45:00,107.23,107.295,107.23,107.295,930800002.0
2008-06-20 22:50:00,107.29,107.305,107.27,107.295,503100000.0
2008-06-20 22:55:00,107.295,107.33,107.28,107.325,484000000.0
2008-06-22 23:15:00,107.12,107.13,107.1,107.1,488799996.0
2008-06-22 23:20:00,107.1,107.11,107.1,107.11,490399996.0
2008-06-22 23:25:00,107.11,107.15,107.11,107.11,216200000.0
2008-06-22 23:30:00,107.12,107.15,107.11,107.15,584799999.0
2008-06-22 23:35:00,107.15,107.22,107.15,107.2,311999999.0
2008-06-22 23:40:00,107.2,107.22,107.2,107.205,302399998.0
2008-06-22 23:45:00,107.21,107.21,107.155,107.2,601599998.0
2008-06-22 23:50:00,107.18,107.22,107.16,107.19,350399999.0
2008-06-22 23:55:00,107.19,107.2,107.16,107.17,1134399995.0
2008-06-23 00:00:00,107.15,107.35,107.15,107.31,3047199996.0
2008-06-23 00:05:00,107.31,107.335,107.31,107.31,134700000.0
2008-06-23 00:10:00,107.31,107.345,107.305,107.345,313299996.0
2008-06-23 00:15:00,107.345,107.425,107.32,107.425,641200000.0
2008-06-23 00:20:00,107.425,107.425,107.38,107.4,436100007.0
2008-06-23 00:25:00,107.4,107.4,107.385,107.4,51500000.0
2008-06-23 00:30:00,107.4,107.405,107.39,107.4,135700000.0
2008-06-23 00:35:00,107.4,107.41,107.37,107.41,631099996.0
2008-06-23 00:40:00,107.41,107.53,107.41,107.51,1715900001.0
2008-06-23 00:45:00,107.51,107.52,107.45,107.45,891100001.0
2008-06-23 00:50:00,107.455,107.48,107.42,107.43,729900000.0
2008-06-23 00:55:00,107.43,107.45,107.425,107.425,686600000.0
2008-06-23 01:00:00,107.42,107.44,107.41,107.41,984399996.0
2008-06-23 01:05:00,107.41,107.41,107.37,107.38,908400001.0
2008-06-23 01:10:00,107.38,107.38,107.35,107.37,721599998.0
2008-06-23 01:15:00,107.365,107.37,107.32,107.36,967100000.0
2008-06-23 01:20:00,107.33,107.36,107.28,107.3,1101600011.0
2008-06-23 01:25:00,107.3,107.34,107.3,107.32,498900001.0
2008-06-23 01:30:00,107.32,107.35,107.32,107.35,753100001.0
2008-06-23 01:35:00,107.34,107.38,107.34,107.37,511900001.0
2008-06-23 01:40:00,107.37,107.37,107.34,107.35,160800000.0
2008-06-23 01:45:00,107.35,107.36,107.32,107.36,1102600001.0
2008-06-23 01:50:00,107.36,107.45,107.35,107.41,1285799999.0
2008-06-23 01:55:00,107.41,107.42,107.32,107.33,2399900000.0
2008-06-23 02:00:00,107.34,107.36,107.28,107.28,1668400001.0
2008-06-23 02:05:00,107.28,107.34,107.24,107.32,2576900000.0
2008-06-23 02:10:00,107.31,107.33,107.27,107.33,1822700001.0
2008-06-23 02:15:00,107.325,107.36,107.32,107.34,969100000.0
2008-06-23 02:20:00,107.34,107.36,107.32,107.32,1135200004.0
2008-06-23 02:25:00,107.32,107.36,107.31,107.36,664200006.0
2008-06-23 02:30:00,107.36,107.39,107.3,107.31,1406900001.0
2008-06-23 02:35:00,107.31,107.32,107.28,107.32,1103999999.0
2008-06-23 02:40:00,107.32,107.32,107.26,107.29,689799999.0
2008-06-23 02:45:00,107.29,107.32,107.27,107.3,692799999.0
2008-06-23 02:50:00,107.3,107.36,107.29,107.35,923500000.0
2008-06-23 02:55:00,107.35,107.36,107.3,107.31,1086399996.0
2008-06-23 03:00:00,107.31,107.31,107.28,107.28,911500005.0
2008-06-23 03:05:00,107.28,107.3,107.24,107.27,1512699996.0
2008-06-23 03:10:00,107.26,107.27,107.25,107.26,566000001.0
2008-06-23 03:15:00,107.26,107.27,107.23,107.24,881199994.0
2008-06-23 03:20:00,107.24,107.25,107.16,107.17,1541300001.0
2008-06-23 03:25:00,107.17,107.2,107.15,107.18,984400001.0
2008-06-23 03:30:00,107.18,107.24,107.17,107.23,1104200000.0
2008-06-23 03:35:00,107.23,107.23,107.18,107.2,920799998.0
2008-06-23 03:40:00,107.21,107.26,107.2,107.25,525699998.0
2008-06-23 03:45:00,107.25,107.25,107.22,107.22,474800000.0
2008-06-23 03:50:00,107.23,107.23,107.22,107.23,299000000.0
2008-06-23 03:55:00,107.23,107.26,107.22,107.26,571000002.0
2008-06-23 04:00:00,107.26,107.27,107.24,107.26,758500002.0
2008-06-23 04:05:00,107.26,107.3,107.26,107.29,621599998.0
2008-06-23 04:10:00,107.29,107.3,107.28,107.29,217899999.0
2008-06-23 04:15:00,107.29,107.29,107.27,107.28,225000000.0
2008-06-23 04:20:00,107.28,107.28,107.25,107.26,364000000.0
2008-06-23 04:25:00,107.26,107.27,107.25,107.27,236500000.0
2008-06-23 04:30:00,107.26,107.27,107.26,107.26,377400000.0
2008-06-23 04:35:00,107.26,107.29,107.26,107.29,718299999.0
2008-06-23 04:40:00,107.29,107.32,107.29,107.31,1455800003.0
2008-06-23 04:45:00,107.31,107.31,107.26,107.26,1500300007.0
2008-06-23 04:50:00,107.26,107.31,107.26,107.3,1162700001.0
2008-06-23 04:55:00,107.3,107.35,107.29,107.34,1030800000.0
2008-06-23 05:00:00,107.35,107.35,107.29,107.29,3947700040.0
2008-06-23 05:05:00,107.29,107.3,107.285,107.29,3423900001.0
2008-06-23 05:10:00,107.29,107.3,107.28,107.28,1900399984.0
2008-06-23 05:15:00,107.28,107.29,107.27,107.28,3245800002.0
2008-06-23 05:20:00,107.28,107.31,107.27,107.3,3606500040.0
2008-06-23 05:25:00,107.3,107.35,107.3,107.34,2810200023.0
2008-06-23 05:30:00,107.34,107.34,107.32,107.33,1992600000.0
2008-06-23 05:35:00,107.33,107.34,107.33,107.33,1119900003.0
2008-06-23 05:40:00,107.33,107.34,107.33,107.34,1110900011.0
2008-06-23 05:45:00,107.33,107.33,107.31,107.31,1575399992.0
2008-06-23 05:50:00,107.31,107.34,107.3,107.32,5162200031.0
2008-06-23 05:55:00,107.32,107.35,107.3,107.31,3660300021.0
2008-06-23 06:00:00,107.31,107.33,107.31,107.32,2255100005.0
2008-06-23 06:05:00,107.32,107.33,107.32,107.33,734000002.0
2008-06-23 06:10:00,107.33,107.35,107.32,107.35,2113300001.0
2008-06-23 06:15:00,107.35,107.37,107.35,107.36,790899997.0
2008-06-23 06:20:00,107.36,107.41,107.355,107.38,1992799993.0
2008-06-23 06:25:00,107.38,107.4,107.36,107.37,2212999993.0
2008-06-23 06:30:00,107.37,107.39,107.37,107.39,627900001.0
2008-06-23 06:35:00,107.39,107.42,107.39,107.39,2211000004.0
2008-06-23 06:40:00,107.39,107.4,107.38,107.39,1122800006.0
2008-06-23 06:45:00,107.39,107.39,107.36,107.37,906800003.0
2008-06-23 06:50:00,107.37,107.38,107.36,107.38,1327300000.0
2008-06-23 06:55:00,107.38,107.41,107.38,107.4,2603799990.0
2008-06-23 07:00:00,107.4,107.45,107.39,107.41,4768699996.0
2008-06-23 07:05:00,107.4,107.41,107.35,107.36,1478799992.0
2008-06-23 07:10:00,107.36,107.38,107.36,107.38,1634399988.0
2008-06-23 07:15:00,107.38,107.43,107.38,107.42,1481099992.0
2008-06-23 07:20:00,107.42,107.42,107.405,107.41,1173599999.0
2008-06-23 07:25:00,107.41,107.46,107.4,107.45,1942699993.0
2008-06-23 07:30:00,107.45,107.47,107.44,107.44,1364599998.0
2008-06-23 07:35:00,107.44,107.46,107.42,107.46,1812799991.0
2008-06-23 07:40:00,107.46,107.53,107.46,107.51,6912799989.0
2008-06-23 07:45:00,107.51,107.51,107.46,107.47,6432499987.0
2008-06-23 07:50:00,107.46,107.48,107.42,107.46,4984199990.0
2008-06-23 07:55:00,107.46,107.47,107.44,107.44,3154099996.0
2008-06-23 08:00:00,107.45,107.46,107.41,107.45,3759200013.0
2008-06-23 08:05:00,107.45,107.52,107.45,107.5,6450099980.0
2008-06-23 08:10:00,107.5,107.52,107.47,107.495,7335200017.0
2008-06-23 08:15:00,107.495,107.52,107.43,107.45,5713800059.0
2008-06-23 08:20:00,107.45,107.51,107.44,107.46,5791900062.0
2008-06-23 08:25:00,107.46,107.47,107.39,107.425,3918499999.0
2008-06-23 08:30:00,107.42,107.44,107.39,107.39,3087399997.0
2008-06-23 08:35:00,107.39,107.4,107.36,107.385,2908900004.0
2008-06-23 08:40:00,107.385,107.4,107.335,107.39,3393100000.0
2008-06-23 08:45:00,107.39,107.39,107.36,107.37,2623499990.0
2008-06-23 08:50:00,107.37,107.38,107.33,107.33,2525999990.0
2008-06-23 08:55:00,107.33,107.335,107.28,107.31,3813200000.0
2008-06-23 09:00:00,107.31,107.41,107.3,107.36,5564199996.0
2008-06-23 09:05:00,107.36,107.43,107.34,107.4,4736700008.0
2008-06-23 09:10:00,107.4,107.42,107.32,107.35,4618499993.0
2008-06-23 09:15:00,107.345,107.36,107.315,107.33,3741900010.0
2008-06-23 09:20:00,107.33,107.38,107.325,107.375,3407499982.0
2008-06-23 09:25:00,107.375,107.42,107.36,107.39,3946000013.0
2008-06-23 09:30:00,107.39,107.44,107.375,107.41,4759399991.0
2008-06-23 09:35:00,107.41,107.5,107.41,107.5,4250778409.0
2008-06-23 09:40:00,107.5,107.54,107.46,107.52,6375499984.0
2008-06-23 09:45:00,107.52,107.59,107.52,107.53,6767999994.0
2008-06-23 09:50:00,107.54,107.54,107.485,107.52,6279599993.0
2008-06-23 09:55:00,107.52,107.58,107.5,107.58,4779300007.0
2008-06-23 10:00:00,107.58,107.61,107.53,107.55,7331800008.0
2008-06-23 10:05:00,107.55,107.6,107.53,107.6,4556800003.0
2008-06-23 10:10:00,107.6,107.67,107.555,107.59,7704000003.0
2008-06-23 10:15:00,107.59,107.62,107.575,107.62,9281299975.0
2008-06-23 10:20:00,107.62,107.72,107.61,107.7,8601700015.0
2008-06-23 10:25:00,107.71,107.73,107.63,107.67,7672900003.0
2008-06-23 10:30:00,107.67,107.74,107.67,107.74,5755100002.0
2008-06-23 10:35:00,107.74,107.79,107.73,107.76,7227699994.0
2008-06-23 10:40:00,107.76,107.78,107.73,107.755,6840100000.0
2008-06-23 10:45:00,107.755,107.76,107.705,107.73,4267200003.0
2008-06-23 10:50:00,107.73,107.74,107.7,107.71,2570640000.0
2008-06-23 10:55:00,107.71,107.74,107.705,107.73,2578979996.0
2008-06-23 11:00:00,107.73,107.75,107.63,107.67,3705639999.0
2008-06-23 11:05:00,107.67,107.68,107.63,107.66,3366580001.0
2008-06-23 11:10:00,107.66,107.73,107.66,107.68,2885876002.0
2008-06-23 11:15:00,107.68,107.705,107.67,107.68,5985800000.0
2008-06-23 11:20:00,107.69,107.74,107.69,107.72,4494100012.0
2008-06-23 11:25:00,107.72,107.74,107.655,107.67,4671600001.0
2008-06-23 11:30:00,107.67,107.69,107.67,107.69,1034000001.0
2008-06-23 11:35:00,107.69,107.7,107.67,107.67,1427199997.0
2008-06-23 11:40:00,107.67,107.7,107.66,107.7,2843700001.0
2008-06-23 11:45:00,107.7,107.71,107.66,107.695,2568800000.0
2008-06-23 11:50:00,107.695,107.72,107.635,107.66,2522399997.0
2008-06-23 11:55:00,107.66,107.71,107.65,107.71,1686200000.0
2008-06-23 12:00:00,107.71,107.72,107.68,107.7,1944599997.0
2008-06-23 12:05:00,107.7,107.72,107.68,107.7,791300002.0
2008-06-23 12:10:00,107.7,107.7,107.69,107.7,361400000.0
2008-06-23 12:15:00,107.7,107.74,107.695,107.71,1634600003.0
2008-06-23 12:20:00,107.71,107.72,107.68,107.71,610300001.0
2008-06-23 12:25:00,107.71,107.72,107.67,107.67,1083600000.0
2008-06-23 12:30:00,107.67,107.68,107.66,107.68,2348500003.0
2008-06-23 12:35:00,107.68,107.72,107.67,107.68,815000000.0
2008-06-23 12:40:00,107.69,107.74,107.69,107.73,1334000002.0
2008-06-23 12:45:00,107.73,107.73,107.68,107.72,1065000001.0
2008-06-23 12:50:00,107.72,107.74,107.7,107.73,726799993.0
2008-06-23 12:55:00,107.73,107.73,107.71,107.71,2575000004.0
2008-06-23 13:00:00,107.71,107.72,107.66,107.7,4605900007.0
2008-06-23 13:05:00,107.7,107.71,107.69,107.7,3982100014.0
2008-06-23 13:10:00,107.7,107.72,107.67,107.71,3295799998.0
2008-06-23 13:15:00,107.71,107.74,107.71,107.73,2399799998.0
2008-06-23 13:20:00,107.73,107.73,107.71,107.72,1892799997.0
2008-06-23 13:25:00,107.72,107.74,107.69,107.7,3506199970.0
2008-06-23 13:30:00,107.7,107.72,107.68,107.71,3789400005.0
2008-06-23 13:35:00,107.71,107.73,107.68,107.71,5839799983.0
2008-06-23 13:40:00,107.71,107.73,107.67,107.69,2224400008.0
2008-06-23 13:45:00,107.69,107.73,107.685,107.72,2190600002.0
2008-06-23 13:50:00,107.72,107.88,107.72,107.83,4418200010.0
2008-06-23 13:55:00,107.83,107.88,107.81,107.88,2211509234.0
2008-06-23 14:00:00,107.88,107.92,107.87,107.9,2800300001.0
2008-06-23 14:05:00,107.9,107.95,107.895,107.9,3416400003.0
2008-06-23 14:10:00,107.895,107.91,107.86,107.89,1486000000.0
2008-06-23 14:15:00,107.89,107.93,107.87,107.93,2715299997.0
2008-06-23 14:20:00,107.93,108.0,107.9,107.9,3518099994.0
2008-06-23 14:25:00,107.91,107.93,107.87,107.925,2656099989.0
2008-06-23 14:30:00,107.93,107.96,107.905,107.93,3558499998.0
2008-06-23 14:35:00,107.93,108.03,107.89,107.99,3677600005.0
2008-06-23 14:40:00,107.99,108.02,107.91,107.96,2788100001.0
2008-06-23 14:45:00,107.955,108.065,107.91,107.96,2699300001.0
2008-06-23 14:50:00,107.95,107.98,107.945,107.95,1364800001.0
2008-06-23 14:55:00,107.95,108.01,107.945,108.005,947200001.0
2008-06-23 15:00:00,108.01,108.04,107.92,107.94,1520100003.0
2008-06-23 15:05:00,107.94,107.99,107.93,107.97,1063800000.0
2008-06-23 15:10:00,107.97,107.97,107.925,107.955,1021400001.0
2008-06-23 15:15:00,107.95,107.96,107.9,107.91,1379399999.0
2008-06-23 15:20:00,107.91,107.93,107.855,107.87,1084699999.0
2008-06-23 15:25:00,107.87,107.92,107.86,107.87,1520099997.0
2008-06-23 15:30:00,107.875,107.9,107.795,107.825,1950300002.0
2008-06-23 15:35:00,107.825,107.86,107.795,107.84,1964599998.0
2008-06-23 15:40:00,107.84,107.87,107.81,107.835,3742400001.0
2008-06-23 15:45:00,107.835,107.86,107.8,107.86,1905700000.0
2008-06-23 15:50:00,107.86,107.865,107.795,107.815,1595900001.0
2008-06-23 15:55:00,107.815,107.85,107.805,107.845,1431299999.0
2008-06-23 16:00:00,107.845,107.86,107.815,107.84,1523799998.0
2008-06-23 16:05:00,107.84,107.84,107.775,107.81,1765600000.0
2008-06-23 16:10:00,107.805,107.87,107.805,107.87,1045099998.0
2008-06-23 16:15:00,107.865,107.9,107.845,107.885,3325599998.0
2008-06-23 16:20:00,107.885,107.92,107.86,107.89,2012399998.0
2008-06-23 16:25:00,107.88,107.91,107.86,107.87,2331000002.0
2008-06-23 16:30:00,107.87,107.945,107.87,107.925,2161699994.0
2008-06-23 16:35:00,107.925,107.95,107.88,107.89,2046799999.0
2008-06-23 16:40:00,107.89,107.93,107.88,107.885,1189900001.0
2008-06-23 16:45:00,107.885,107.92,107.875,107.9,1323399999.0
2008-06-23 16:50:00,107.895,107.9,107.86,107.89,2033900005.0
2008-06-23 16:55:00,107.885,107.96,107.885,107.905,2195599999.0
2008-06-23 17:00:00,107.915,107.97,107.9,107.935,2424000000.0
2008-06-23 17:05:00,107.945,107.97,107.925,107.95,1829600000.0
2008-06-23 17:10:00,107.95,107.96,107.91,107.93,1584000000.0
2008-06-23 17:15:00,107.93,107.96,107.885,107.885,2820400003.0
2008-06-23 17:20:00,107.89,107.92,107.87,107.9,1867900000.0
2008-06-23 17:25:00,107.9,107.92,107.88,107.91,1350699999.0
2008-06-23 17:30:00,107.915,107.92,107.855,107.88,1344800000.0
2008-06-23 17:35:00,107.88,107.9,107.855,107.87,1865300002.0
2008-06-23 17:40:00,107.865,107.895,107.84,107.88,2259100002.0
2008-06-23 17:45:00,107.875,107.89,107.85,107.85,1967399997.0
2008-06-23 17:50:00,107.86,107.88,107.84,107.855,2177500000.0
2008-06-23 17:55:00,107.86,107.9,107.86,107.89,1116899999.0
2008-06-23 18:00:00,107.885,107.89,107.84,107.845,956100000.0
2008-06-23 18:05:00,107.85,107.88,107.815,107.855,622400000.0
2008-06-23 18:10:00,107.86,107.86,107.82,107.82,579999999.0
2008-06-23 18:15:00,107.825,107.85,107.82,107.835,361500000.0
2008-06-23 18:20:00,107.835,107.84,107.82,107.82,146300000.0
2008-06-23 18:25:00,107.82,107.85,107.815,107.83,709400000.0
2008-06-23 18:30:00,107.82,107.87,107.81,107.86,952999999.0
2008-06-23 18:35:00,107.86,107.87,107.84,107.87,747400000.0
2008-06-23 18:40:00,107.87,107.89,107.855,107.88,878599999.0
2008-06-23 18:45:00,107.88,107.89,107.855,107.885,819100000.0
2008-06-23 18:50:00,107.885,107.9,107.835,107.845,921700000.0
2008-06-23 18:55:00,107.845,107.88,107.825,107.865,1116299999.0
2008-06-23 19:00:00,107.865,107.9,107.855,107.86,879099998.0
2008-06-23 19:05:00,107.855,107.86,107.83,107.84,962100000.0
2008-06-23 19:10:00,107.84,107.87,107.82,107.86,401800000.0
2008-06-23 19:15:00,107.85,107.88,107.84,107.85,495400000.0
2008-06-23 19:20:00,107.85,107.91,107.84,107.88,775100000.0
2008-06-23 19:25:00,107.88,107.9,107.855,107.87,562700000.0
2008-06-23 19:30:00,107.87,107.89,107.865,107.89,455700000.0
2008-06-23 19:35:00,107.88,107.925,107.875,107.92,779200000.0
2008-06-23 19:40:00,107.92,107.93,107.895,107.905,401400000.0
2008-06-23 19:45:00,107.91,107.93,107.895,107.92,730700001.0
2008-06-23 19:50:00,107.915,107.94,107.915,107.93,379999999.0
2008-06-23 19:55:00,107.94,107.95,107.9,107.92,999100000.0
2008-06-23 20:00:00,107.92,107.94,107.875,107.88,1238900000.0
2008-06-23 20:05:00,107.88,107.91,107.86,107.88,774100000.0
2008-06-23 20:10:00,107.88,107.91,107.87,107.9,456100001.0
2008-06-23 20:15:00,107.9,107.92,107.86,107.91,704600003.0
2008-06-23 20:20:00,107.905,107.91,107.865,107.875,911099994.0
2008-06-23 20:25:00,107.875,107.91,107.86,107.88,559600000.0
2008-06-23 20:30:00,107.88,107.89,107.87,107.88,464100000.0
2008-06-23 20:35:00,107.87,107.89,107.865,107.875,565900000.0
2008-06-23 20:40:00,107.875,107.89,107.865,107.87,507800000.0
2008-06-23 20:45:00,107.87,107.87,107.845,107.86,764499999.0
2008-06-23 20:50:00,107.85,107.87,107.795,107.81,1003600000.0
2008-06-23 20:55:00,107.805,107.84,107.775,107.795,888200001.0
2008-06-23 21:00:00,107.795,107.805,107.75,107.76,1598799997.0
2008-06-23 21:05:00,107.76,107.78,107.75,107.78,593400000.0
2008-06-23 21:10:00,107.78,107.8,107.77,107.795,413600000.0
2008-06-23 21:15:00,107.8,107.82,107.78,107.78,406400000.0
2008-06-23 21:20:00,107.78,107.79,107.77,107.78,450800000.0
2008-06-23 21:25:00,107.78,107.82,107.78,107.81,261300000.0
2008-06-23 21:30:00,107.81,107.82,107.795,107.8,214699999.0
2008-06-23 21:35:00,107.81,107.81,107.795,107.8,144600000.0
2008-06-23 21:40:00,107.805,107.83,107.795,107.815,276900000.0
2008-06-23 21:45:00,107.815,107.83,107.805,107.81,398600001.0
2008-06-23 21:50:00,107.82,107.82,107.79,107.82,783400000.0
2008-06-23 21:55:00,107.82,107.82,107.79,107.805,547499999.0
2008-06-23 22:00:00,107.805,107.815,107.79,107.79,638099999.0
2008-06-23 22:05:00,107.79,107.82,107.79,107.805,230400000.0
2008-06-23 22:10:00,107.805,107.85,107.805,107.85,532500000.0
2008-06-23 22:15:00,107.85,107.85,107.835,107.84,84200000.0
2008-06-23 22:20:00,107.835,107.86,107.83,107.85,504700000.0
2008-06-23 22:25:00,107.85,107.87,107.85,107.865,126600000.0
2008-06-23 22:30:00,107.86,107.865,107.83,107.845,431700000.0
2008-06-23 22:35:00,107.84,107.88,107.84,107.865,240500000.0
2008-06-23 22:40:00,107.855,107.88,107.855,107.86,104200000.0
2008-06-23 22:45:00,107.86,107.88,107.84,107.87,354500000.0
2008-06-23 22:50:00,107.87,107.88,107.86,107.86,86600000.0
2008-06-23 22:55:00,107.86,107.87,107.82,107.84,541900000.0
2008-06-23 23:00:00,107.835,107.85,107.735,107.79,198800000.0
2008-06-23 23:05:00,107.78,107.805,107.72,107.785,103800000.0
2008-06-23 23:10:00,107.78,107.83,107.685,107.81,99600000.0
2008-06-23 23:15:00,107.81,107.81,107.78,107.8,95000001.0
2008-06-23 23:20:00,107.8,107.805,107.78,107.78,108300000.0
2008-06-23 23:25:00,107.8,107.815,107.78,107.78,55100000.0
2008-06-23 23:30:00,107.78,107.8,107.78,107.8,79800000.0
2008-06-23 23:35:00,107.8,107.84,107.79,107.84,436100000.0
2008-06-23 23:40:00,107.835,107.85,107.82,107.845,97900000.0
2008-06-23 23:45:00,107.845,107.85,107.835,107.85,92800000.0
2008-06-23 23:50:00,107.85,107.87,107.85,107.85,89200000.0
2008-06-23 23:55:00,107.85,107.86,107.84,107.84,123200000.0
2008-06-24 00:00:00,107.84,107.86,107.78,107.8,1965000001.0
2008-06-24 00:05:00,107.8,107.81,107.8,107.81,281800000.0
2008-06-24 00:10:00,107.81,107.81,107.79,107.79,299000002.0
2008-06-24 00:15:00,107.79,107.83,107.79,107.82,291500002.0
2008-06-24 00:20:00,107.82,107.84,107.81,107.82,384900000.0
2008-06-24 00:25:00,107.82,107.83,107.81,107.82,226400000.0
2008-06-24 00:30:00,107.82,107.84,107.81,107.83,286300000.0
2008-06-24 00:35:00,107.83,107.85,107.815,107.82,744699999.0
2008-06-24 00:40:00,107.83,107.85,107.8,107.835,476300003.0
2008-06-24 00:45:00,107.83,107.86,107.83,107.85,410599999.0
2008-06-24 00:50:00,107.85,107.88,107.845,107.86,961500003.0
2008-06-24 00:55:00,107.85,107.86,107.82,107.83,797300001.0
2008-06-24 01:00:00,107.83,107.85,107.8,107.83,786100004.0
2008-06-24 01:05:00,107.83,107.835,107.815,107.82,267199997.0
2008-06-24 01:10:00,107.82,107.87,107.815,107.86,504100000.0
2008-06-24 01:15:00,107.86,107.88,107.82,107.835,901800003.0
2008-06-24 01:20:00,107.835,107.84,107.825,107.835,161300001.0
2008-06-24 01:25:00,107.835,107.84,107.83,107.84,81500000.0
2008-06-24 01:30:00,107.84,107.88,107.835,107.86,487400001.0
2008-06-24 01:35:00,107.86,107.86,107.825,107.84,772500000.0
2008-06-24 01:40:00,107.84,107.865,107.815,107.845,483600001.0
2008-06-24 01:45:00,107.835,107.86,107.835,107.855,212700000.0
2008-06-24 01:50:00,107.85,107.91,107.85,107.89,2234600000.0
2008-06-24 01:55:00,107.89,107.89,107.85,107.87,720000001.0
2008-06-24 02:00:00,107.87,107.88,107.84,107.86,1361600000.0
2008-06-24 02:05:00,107.86,107.88,107.86,107.88,300600000.0
2008-06-24 02:10:00,107.88,107.93,107.87,107.93,2071400001.0
2008-06-24 02:15:00,107.93,107.97,107.93,107.945,2699200012.0
2008-06-24 02:20:00,107.95,108.01,107.93,108.0,2109600000.0
2008-06-24 02:25:00,108.0,108.0,107.955,107.97,1519000001.0
2008-06-24 02:30:00,107.975,108.0,107.955,107.985,388800000.0
2008-06-24 02:35:00,107.985,108.0,107.965,107.965,1213099996.0
2008-06-24 02:40:00,107.965,107.97,107.955,107.96,685199996.0
2008-06-24 02:45:00,107.96,107.97,107.925,107.965,874000001.0
2008-06-24 02:50:00,107.965,107.98,107.955,107.97,1070899999.0
2008-06-24 02:55:00,107.975,108.03,107.97,108.0,2849200007.0
2008-06-24 03:00:00,107.995,108.0,107.985,107.99,1334400002.0
2008-06-24 03:05:00,107.985,108.0,107.97,107.99,2520599996.0
2008-06-24 03:10:00,107.995,108.0,107.955,107.965,2000899994.0
2008-06-24 03:15:00,107.965,107.97,107.93,107.93,3414099998.0
2008-06-24 03:20:00,107.93,107.96,107.93,107.96,1127400000.0
2008-06-24 03:25:00,107.96,108.015,107.955,107.99,1729100000.0
2008-06-24 03:30:00,107.99,108.02,107.975,107.975,893100000.0
2008-06-24 03:35:00,107.975,108.0,107.965,108.0,839999996.0
2008-06-24 03:40:00,108.0,108.03,107.98,107.985,1482999993.0
2008-06-24 03:45:00,107.99,108.015,107.98,108.0,775599997.0
2008-06-24 03:50:00,108.0,108.01,107.96,107.97,699100000.0
2008-06-24 03:55:00,107.97,107.99,107.97,107.975,440200000.0
2008-06-24 04:00:00,107.975,107.98,107.96,107.97,407799999.0
2008-06-24 04:05:00,107.97,108.01,107.96,108.01,830300000.0
2008-06-24 04:10:00,108.015,108.135,108.005,108.105,2248299999.0
2008-06-24 04:15:00,108.11,108.22,108.085,108.15,2586400001.0
2008-06-24 04:20:00,108.145,108.15,108.08,108.11,2243100001.0
2008-06-24 04:25:00,108.12,108.15,108.115,108.135,1972899999.0
2008-06-24 04:30:00,108.14,108.15,108.12,108.125,1142199999.0
2008-06-24 04:35:00,108.125,108.13,108.065,108.07,702199999.0
2008-06-24 04:40:00,108.075,108.105,108.075,108.1,468500000.0
2008-06-24 04:45:00,108.095,108.14,108.09,108.095,1637800001.0
2008-06-24 04:50:00,108.095,108.1,108.05,108.08,1132400001.0
2008-06-24 04:55:00,108.075,108.1,108.07,108.095,486299998.0
2008-06-24 05:00:00,108.1,108.11,108.065,108.07,1466100001.0
2008-06-24 05:05:00,108.075,108.08,108.05,108.06,1398599999.0
2008-06-24 05:10:00,108.055,108.06,108.045,108.05,834800002.0
2008-06-24 05:15:00,108.045,108.1,108.04,108.08,741000004.0
2008-06-24 05:20:00,108.075,108.09,108.07,108.075,431499998.0
2008-06-24 05:25:00,108.08,108.11,108.075,108.105,435600000.0
2008-06-24 05:30:00,108.095,108.11,108.085,108.09,334000000.0
2008-06-24 05:35:00,108.095,108.11,108.09,108.11,232300000.0
2008-06-24 05:40:00,108.11,108.12,108.07,108.085,833399998.0
2008-06-24 05:45:00,108.085,108.095,108.075,108.08,466200000.0
2008-06-24 05:50:00,108.08,108.085,108.06,108.07,836399998.0
2008-06-24 05:55:00,108.07,108.09,108.07,108.09,534600000.0
2008-06-24 06:00:00,108.09,108.09,108.04,108.08,1167699995.0
2008-06-24 06:05:00,108.09,108.1,108.08,108.08,740900002.0
2008-06-24 06:10:00,108.08,108.115,108.06,108.11,1278300000.0
2008-06-24 06:15:00,108.11,108.13,108.095,108.095,719800000.0
2008-06-24 06:20:00,108.095,108.125,108.085,108.105,451399999.0
2008-06-24 06:25:00,108.105,108.11,108.08,108.085,369000001.0
2008-06-24 06:30:00,108.075,108.09,108.07,108.09,577799998.0
2008-06-24 06:35:00,108.08,108.11,108.06,108.07,1397100002.0
2008-06-24 06:40:00,108.07,108.075,108.05,108.06,779899999.0
2008-06-24 06:45:00,108.06,108.065,108.01,108.045,1410700004.0
2008-06-24 06:50:00,108.045,108.055,108.03,108.035,896200000.0
2008-06-24 06:55:00,108.03,108.08,108.03,108.07,385300000.0
2008-06-24 07:00:00,108.07,108.08,108.06,108.06,548400000.0
2008-06-24 07:05:00,108.06,108.07,108.02,108.02,1039700003.0
2008-06-24 07:10:00,108.02,108.03,107.99,108.03,397699999.0
2008-06-24 07:15:00,108.03,108.04,108.01,108.04,430800000.0
2008-06-24 07:20:00,108.04,108.04,108.02,108.04,281600000.0
2008-06-24 07:25:00,108.04,108.04,108.02,108.025,434300000.0
2008-06-24 07:30:00,108.025,108.04,107.99,108.0,1553300001.0
2008-06-24 07:35:00,108.0,108.05,107.995,108.03,812199999.0
2008-06-24 07:40:00,108.03,108.04,107.99,108.015,1459700000.0
2008-06-24 07:45:00,108.02,108.05,108.0,108.04,1045300000.0
2008-06-24 07:50:00,108.04,108.07,108.025,108.055,1132399999.0
2008-06-24 07:55:00,108.055,108.09,108.045,108.07,2441500007.0
2008-06-24 08:00:00,108.07,108.095,108.06,108.07,2240900004.0
2008-06-24 08:05:00,108.07,108.12,108.07,108.1,2840299999.0
2008-06-24 08:10:00,108.1,108.2,108.095,108.16,2891800001.0
2008-06-24 08:15:00,108.17,108.17,108.08,108.095,2345100000.0
2008-06-24 08:20:00,108.095,108.13,108.095,108.11,1680400001.0
2008-06-24 08:25:00,108.11,108.12,108.06,108.06,2009800000.0
2008-06-24 08:30:00,108.06,108.075,108.0,108.02,3088548008.0
2008-06-24 08:35:00,108.02,108.1,108.02,108.09,2004800004.0
2008-06-24 08:40:00,108.09,108.17,108.08,108.155,2883700020.0
2008-06-24 08:45:00,108.16,108.17,108.12,108.16,1757000002.0
2008-06-24 08:50:00,108.16,108.16,108.11,108.135,1829000003.0
2008-06-24 08:55:00,108.14,108.14,108.09,108.09,1525500000.0
2008-06-24 09:00:00,108.09,108.12,108.08,108.1,1727000000.0
2008-06-24 09:05:00,108.095,108.13,108.07,108.08,1483599999.0
2008-06-24 09:10:00,108.08,108.105,108.055,108.07,1828500004.0
2008-06-24 09:15:00,108.07,108.08,108.03,108.045,1955000001.0
2008-06-24 09:20:00,108.045,108.045,107.97,108.02,2687600002.0
2008-06-24 09:25:00,108.025,108.04,108.015,108.03,1025599999.0
2008-06-24 09:30:00,108.03,108.04,107.955,107.98,2152300001.0
2008-06-24 09:35:00,107.98,108.01,107.95,107.97,2187400001.0
2008-06-24 09:40:00,107.97,107.99,107.92,107.96,1870500000.0
2008-06-24 09:45:00,107.955,107.96,107.92,107.925,1590199999.0
2008-06-24 09:50:00,107.925,107.94,107.895,107.94,1667500002.0
2008-06-24 09:55:00,107.95,107.96,107.925,107.93,1492800000.0
2008-06-24 10:00:00,107.93,108.0,107.925,107.985,1429799999.0
2008-06-24 10:05:00,107.985,108.04,107.98,108.03,1599000000.0
2008-06-24 10:10:00,108.03,108.04,108.0,108.025,1142999999.0
2008-06-24 10:15:00,108.025,108.03,107.96,107.97,1484099999.0
2008-06-24 10:20:00,107.97,107.98,107.94,107.95,1142099999.0
2008-06-24 10:25:00,107.95,107.985,107.95,107.985,808500000.0
2008-06-24 10:30:00,107.985,108.0,107.935,107.94,1842699999.0
2008-06-24 10:35:00,107.94,107.96,107.93,107.94,1090899999.0
2008-06-24 10:40:00,107.94,107.96,107.9,107.925,1933600000.0
2008-06-24 10:45:00,107.92,107.96,107.92,107.95,871400001.0
2008-06-24 10:50:00,107.955,107.99,107.95,107.96,1368499999.0
2008-06-24 10:55:00,107.96,107.98,107.955,107.975,1397699999.0
2008-06-24 11:00:00,107.98,108.0,107.965,108.0,1015899995.0
2008-06-24 11:05:00,108.01,108.05,108.0,108.04,1563199994.0
2008-06-24 11:10:00,108.04,108.04,108.005,108.03,1415099997.0
2008-06-24 11:15:00,108.03,108.03,107.97,107.98,1914299995.0
2008-06-24 11:20:00,107.98,108.0,107.96,107.98,1008800000.0
2008-06-24 11:25:00,107.98,107.98,107.96,107.96,2009300000.0
2008-06-24 11:30:00,107.96,107.97,107.91,107.95,2086200002.0
2008-06-24 11:35:00,107.95,107.98,107.92,107.935,1266600001.0
2008-06-24 11:40:00,107.93,107.94,107.85,107.85,3145300002.0
2008-06-24 11:45:00,107.85,107.86,107.82,107.86,2839400001.0
2008-06-24 11:50:00,107.86,107.92,107.86,107.91,1465600001.0
2008-06-24 11:55:00,107.91,108.0,107.91,107.935,2451700001.0
2008-06-24 12:00:00,107.94,107.97,107.905,107.95,1814600000.0
2008-06-24 12:05:00,107.95,107.95,107.88,107.88,1890199998.0
2008-06-24 12:10:00,107.88,107.94,107.85,107.91,2094800001.0
2008-06-24 12:15:00,107.91,107.92,107.88,107.905,1292600001.0
2008-06-24 12:20:00,107.905,107.93,107.89,107.91,1018800001.0
2008-06-24 12:25:00,107.91,107.93,107.91,107.93,607800000.0
2008-06-24 12:30:00,107.93,107.96,107.92,107.96,976100000.0
2008-06-24 12:35:00,107.96,107.965,107.93,107.935,846900000.0
2008-06-24 12:40:00,107.935,107.94,107.88,107.93,821900002.0
2008-06-24 12:45:00,107.93,107.965,107.92,107.925,936200001.0
2008-06-24 12:50:00,107.925,108.0,107.91,107.95,1018600000.0
2008-06-24 12:55:00,107.95,107.98,107.945,107.97,529700000.0
2008-06-24 13:00:00,107.97,107.99,107.96,107.965,987300001.0
2008-06-24 13:05:00,107.965,108.0,107.96,107.96,1606900001.0
2008-06-24 13:10:00,107.96,107.98,107.95,107.975,1016299999.0
2008-06-24 13:15:00,107.975,107.98,107.95,107.97,1467299998.0
2008-06-24 13:20:00,107.97,108.03,107.97,108.005,2261700003.0
2008-06-24 13:25:00,108.01,108.02,107.95,107.96,1891199997.0
2008-06-24 13:30:00,107.96,107.97,107.935,107.955,1820200001.0
2008-06-24 13:35:00,107.955,107.96,107.91,107.93,1330000000.0
2008-06-24 13:40:00,107.925,107.94,107.91,107.91,1207300000.0
2008-06-24 13:45:00,107.91,107.925,107.905,107.92,1144900000.0
2008-06-24 13:50:00,107.92,107.95,107.91,107.935,1257099999.0
2008-06-24 13:55:00,107.935,107.96,107.91,107.94,1605400003.0
2008-06-24 14:00:00,107.94,107.94,107.91,107.92,1176000002.0
2008-06-24 14:05:00,107.92,107.92,107.9,107.91,975499998.0
2008-06-24 14:10:00,107.91,107.925,107.89,107.9,1558099999.0
2008-06-24 14:15:00,107.9,107.93,107.9,107.9,1232500001.0
2008-06-24 14:20:00,107.9,107.93,107.88,107.91,1633300002.0
2008-06-24 14:25:00,107.91,107.93,107.89,107.89,1027399999.0
2008-06-24 14:30:00,107.89,107.91,107.86,107.895,1404399999.0
2008-06-24 14:35:00,107.9,107.9,107.84,107.85,1734200000.0
2008-06-24 14:40:00,107.85,107.87,107.82,107.85,1652400001.0
2008-06-24 14:45:00,107.845,107.91,107.845,107.9,2508399999.0
2008-06-24 14:50:00,107.9,107.9,107.845,107.85,1366100001.0
2008-06-24 14:55:00,107.85,107.86,107.795,107.83,2077500003.0
2008-06-24 15:00:00,107.83,107.89,107.78,107.86,3268700002.0
2008-06-24 15:05:00,107.86,107.89,107.85,107.865,2485900002.0
2008-06-24 15:10:00,107.865,107.89,107.845,107.86,2018300001.0
2008-06-24 15:15:00,107.87,107.87,107.82,107.84,1812000004.0
2008-06-24 15:20:00,107.84,107.9,107.84,107.88,2036300000.0
2008-06-24 15:25:00,107.88,107.93,107.88,107.89,1896700000.0
2008-06-24 15:30:00,107.9,107.92,107.85,107.87,2166299999.0
2008-06-24 15:35:00,107.87,107.875,107.81,107.82,2859200000.0
2008-06-24 15:40:00,107.83,107.85,107.8,107.825,3361300002.0
2008-06-24 15:45:00,107.825,107.84,107.785,107.81,3287299998.0
2008-06-24 15:50:00,107.82,107.82,107.775,107.795,4028999990.0
2008-06-24 15:55:00,107.8,107.82,107.75,107.755,4031099991.0
2008-06-24 16:00:00,107.755,107.755,107.42,107.45,5292899996.0
2008-06-24 16:05:00,107.45,107.52,107.44,107.45,4572199999.0
2008-06-24 16:10:00,107.45,107.48,107.425,107.43,3728000001.0
2008-06-24 16:15:00,107.43,107.46,107.37,107.41,3315399999.0
2008-06-24 16:20:00,107.41,107.41,107.37,107.385,2542000000.0
2008-06-24 16:25:00,107.385,107.44,107.355,107.44,2562099998.0
2008-06-24 16:30:00,107.44,107.49,107.425,107.45,2768499994.0
2008-06-24 16:35:00,107.45,107.49,107.43,107.48,2888499999.0
2008-06-24 16:40:00,107.48,107.48,107.43,107.45,1915700000.0
2008-06-24 16:45:00,107.45,107.53,107.44,107.51,3079500001.0
2008-06-24 16:50:00,107.515,107.58,107.51,107.57,2814799998.0
2008-06-24 16:55:00,107.57,107.72,107.57,107.7,3628499999.0
2008-06-24 17:00:00,107.7,107.73,107.655,107.7,3972899994.0
2008-06-24 17:05:00,107.7,107.715,107.685,107.69,3020899998.0
2008-06-24 17:10:00,107.69,107.7,107.635,107.64,3387000011.0
2008-06-24 17:15:00,107.645,107.76,107.64,107.755,4913400006.0
2008-06-24 17:20:00,107.755,107.78,107.72,107.75,4248500013.0
2008-06-24 17:25:00,107.745,107.75,107.7,107.72,2185100002.0
2008-06-24 17:30:00,107.72,107.72,107.67,107.71,1095299998.0
2008-06-24 17:35:00,107.71,107.74,107.7,107.705,1563299995.0
2008-06-24 17:40:00,107.705,107.75,107.695,107.725,5700499976.0
2008-06-24 17:45:00,107.725,107.76,107.715,107.755,5102899970.0
2008-06-24 17:50:00,107.755,107.77,107.725,107.75,4423399990.0
2008-06-24 17:55:00,107.755,107.795,107.75,107.76,1598799998.0
2008-06-24 18:00:00,107.755,107.89,107.73,107.875,3162400005.0
2008-06-24 18:05:00,107.875,108.01,107.855,107.95,2995100001.0
2008-06-24 18:10:00,107.955,108.03,107.945,107.97,2856899991.0
2008-06-24 18:15:00,107.97,108.02,107.95,108.005,2355600001.0
2008-06-24 18:20:00,108.005,108.02,107.955,107.97,3085499994.0
2008-06-24 18:25:00,107.97,108.03,107.97,108.02,3654900004.0
2008-06-24 18:30:00,108.02,108.03,107.97,107.99,2024000000.0
2008-06-24 18:35:00,107.99,108.0,107.925,107.97,1893599998.0
2008-06-24 18:40:00,107.97,107.97,107.9,107.93,1356500001.0
2008-06-24 18:45:00,107.93,107.94,107.91,107.92,975100001.0
2008-06-24 18:50:00,107.92,107.95,107.9,107.9,1908399997.0
2008-06-24 18:55:00,107.9,107.92,107.85,107.87,2174000004.0
2008-06-24 19:00:00,107.87,107.89,107.855,107.89,1233800000.0
2008-06-24 19:05:00,107.89,107.89,107.83,107.88,1357400000.0
2008-06-24 19:10:00,107.89,107.89,107.835,107.84,2660699999.0
2008-06-24 19:15:00,107.835,107.86,107.82,107.86,878100000.0
2008-06-24 19:20:00,107.86,107.89,107.85,107.88,649900000.0
2008-06-24 19:25:00,107.88,107.89,107.845,107.855,825700000.0
2008-06-24 19:30:00,107.855,107.875,107.845,107.855,1092899999.0
2008-06-24 19:35:00,107.855,107.88,107.83,107.84,1032200000.0
2008-06-24 19:40:00,107.84,107.845,107.83,107.845,207100000.0
2008-06-24 19:45:00,107.84,107.89,107.84,107.875,856200000.0
2008-06-24 19:50:00,107.875,107.88,107.86,107.875,403200000.0
2008-06-24 19:55:00,107.87,107.885,107.845,107.885,772299999.0
2008-06-24 20:00:00,107.885,107.92,107.87,107.9,1393699999.0
2008-06-24 20:05:00,107.9,107.93,107.9,107.92,1364399999.0
2008-06-24 20:10:00,107.92,107.93,107.9,107.9,923600001.0
2008-06-24 20:15:00,107.9,107.91,107.89,107.9,1058100000.0
2008-06-24 20:20:00,107.9,107.93,107.885,107.89,1475600002.0
2008-06-24 20:25:00,107.89,107.94,107.89,107.93,812300001.0
2008-06-24 20:30:00,107.93,107.93,107.905,107.92,867299999.0
2008-06-24 20:35:00,107.92,107.94,107.92,107.92,1088000000.0
2008-06-24 20:40:00,107.92,107.92,107.89,107.9,904300000.0
2008-06-24 20:45:00,107.9,107.9,107.865,107.88,780700001.0
2008-06-24 20:50:00,107.88,107.9,107.87,107.9,517600000.0
2008-06-24 20:55:00,107.9,107.94,107.88,107.9,1289760002.0
2008-06-24 21:00:00,107.905,107.91,107.88,107.9,1151399999.0
2008-06-24 21:05:00,107.9,107.9,107.83,107.84,1249700001.0
2008-06-24 21:10:00,107.84,107.84,107.805,107.82,1247700001.0
2008-06-24 21:15:00,107.82,107.83,107.79,107.79,912400002.0
2008-06-24 21:20:00,107.79,107.81,107.785,107.79,498200000.0
2008-06-24 21:25:00,107.79,107.81,107.76,107.775,634500000.0
2008-06-24 21:30:00,107.775,107.8,107.77,107.795,503200000.0
2008-06-24 21:35:00,107.795,107.805,107.735,107.745,908400000.0
2008-06-24 21:40:00,107.745,107.78,107.73,107.77,849200000.0
2008-06-24 21:45:00,107.77,107.79,107.77,107.78,584500000.0
2008-06-24 21:50:00,107.78,107.78,107.75,107.77,623300000.0
2008-06-24 21:55:00,107.77,107.79,107.76,107.78,463100000.0
2008-06-24 22:00:00,107.79,107.79,107.765,107.78,221660000.0
2008-06-24 22:05:00,107.79,107.8,107.78,107.79,103200000.0
2008-06-24 22:10:00,107.79,107.81,107.79,107.805,118100000.0
2008-06-24 22:15:00,107.805,107.855,107.805,107.83,562300000.0
2008-06-24 22:20:00,107.83,107.86,107.78,107.785,284400000.0
2008-06-24 22:25:00,107.78,107.85,107.77,107.805,394500000.0
2008-06-24 22:30:00,107.8,107.825,107.78,107.825,92100000.0
2008-06-24 22:35:00,107.815,107.825,107.815,107.815,37500000.0
2008-06-24 22:40:00,107.815,107.83,107.815,107.83,118300000.0
2008-06-24 22:45:00,107.83,107.83,107.81,107.82,202600000.0
2008-06-24 22:50:00,107.82,107.84,107.82,107.83,124400000.0
2008-06-24 22:55:00,107.81,107.83,107.8,107.805,167900000.0
2008-06-24 23:00:00,107.805,107.82,107.8,107.805,186800000.0
2008-06-24 23:05:00,107.8,107.83,107.8,107.82,550300004.0
2008-06-24 23:10:00,107.82,107.83,107.81,107.83,166600001.0
2008-06-24 23:15:00,107.83,107.83,107.815,107.83,186399997.0
2008-06-24 23:20:00,107.83,107.84,107.825,107.825,110000000.0
2008-06-24 23:25:00,107.825,107.845,107.825,107.845,159100001.0
2008-06-24 23:30:00,107.845,107.865,107.8,107.82,486200000.0
2008-06-24 23:35:00,107.815,107.84,107.81,107.82,114700000.0
2008-06-24 23:40:00,107.82,107.83,107.8,107.825,392200000.0
2008-06-24 23:45:00,107.82,107.82,107.82,107.82,9700000.0
2008-06-24 23:50:00,107.83,107.845,107.81,107.81,150200000.0
2008-06-24 23:55:00,107.83,107.84,107.81,107.82,224499999.0
2008-06-25 00:00:00,107.81,107.815,107.735,107.75,312600000.0
2008-06-25 00:05:00,107.75,107.775,107.735,107.76,479200001.0
2008-06-25 00:10:00,107.76,107.775,107.74,107.75,387200000.0
2008-06-25 00:15:00,107.75,107.76,107.745,107.755,119500000.0
2008-06-25 00:20:00,107.76,107.765,107.75,107.75,26400000.0
2008-06-25 00:25:00,107.75,107.79,107.73,107.765,465799999.0
2008-06-25 00:30:00,107.765,107.79,107.75,107.77,447400000.0
2008-06-25 00:35:00,107.765,107.835,107.765,107.785,784499999.0
2008-06-25 00:40:00,107.785,107.795,107.77,107.79,481500000.0
2008-06-25 00:45:00,107.79,107.795,107.78,107.785,206100000.0
2008-06-25 00:50:00,107.785,107.79,107.77,107.775,354599999.0
2008-06-25 00:55:00,107.775,107.79,107.77,107.785,164399999.0
2008-06-25 01:00:00,107.785,107.785,107.77,107.775,221700000.0
2008-06-25 01:05:00,107.775,107.81,107.77,107.81,265900000.0
2008-06-25 01:10:00,107.81,107.81,107.8,107.8,627600001.0
2008-06-25 01:15:00,107.8,107.805,107.795,107.8,91999998.0
2008-06-25 01:20:00,107.8,107.825,107.795,107.82,178500000.0
2008-06-25 01:25:00,107.82,107.83,107.805,107.82,634300000.0
2008-06-25 01:30:00,107.83,107.83,107.81,107.815,951499999.0
2008-06-25 01:35:00,107.82,107.85,107.81,107.815,996999998.0
2008-06-25 01:40:00,107.82,107.82,107.81,107.82,423900000.0
2008-06-25 01:45:00,107.82,107.835,107.81,107.835,298400000.0
2008-06-25 01:50:00,107.835,107.835,107.815,107.82,356700001.0
2008-06-25 01:55:00,107.82,107.82,107.79,107.82,1236500000.0
2008-06-25 02:00:00,107.82,107.83,107.805,107.82,1387199996.0
2008-06-25 02:05:00,107.82,107.82,107.745,107.775,2527600006.0
2008-06-25 02:10:00,107.775,107.81,107.77,107.805,1594300012.0
2008-06-25 02:15:00,107.805,107.82,107.8,107.81,1275100002.0
2008-06-25 02:20:00,107.81,107.82,107.79,107.8,1351299996.0
2008-06-25 02:25:00,107.8,107.82,107.79,107.8,2777699992.0
2008-06-25 02:30:00,107.8,107.81,107.79,107.8,936699991.0
2008-06-25 02:35:00,107.8,107.81,107.79,107.8,1675699996.0
2008-06-25 02:40:00,107.8,107.81,107.79,107.8,2070599992.0
2008-06-25 02:45:00,107.8,107.81,107.79,107.8,2084900005.0
2008-06-25 02:50:00,107.8,107.8,107.78,107.79,2885800022.0
2008-06-25 02:55:00,107.79,107.81,107.73,107.74,4447470010.0
2008-06-25 03:00:00,107.74,107.76,107.735,107.76,2557170031.0
2008-06-25 03:05:00,107.76,107.76,107.71,107.73,2977700007.0
2008-06-25 03:10:00,107.725,107.735,107.71,107.725,639299998.0
2008-06-25 03:15:00,107.725,107.735,107.71,107.715,638900000.0
2008-06-25 03:20:00,107.715,107.725,107.69,107.69,1002100005.0
2008-06-25 03:25:00,107.69,107.7,107.68,107.69,2897170023.0
2008-06-25 03:30:00,107.69,107.7,107.67,107.69,3545099995.0
2008-06-25 03:35:00,107.69,107.71,107.66,107.66,2852900019.0
2008-06-25 03:40:00,107.66,107.7,107.66,107.665,2496870007.0
2008-06-25 03:45:00,107.67,107.69,107.66,107.68,2896900048.0
2008-06-25 03:50:00,107.68,107.72,107.68,107.71,1596200002.0
2008-06-25 03:55:00,107.715,107.72,107.7,107.71,817900001.0
2008-06-25 04:00:00,107.71,107.76,107.705,107.76,1341100004.0
2008-06-25 04:05:00,107.76,107.79,107.75,107.78,2335900009.0
2008-06-25 04:10:00,107.775,107.78,107.76,107.76,554600003.0
2008-06-25 04:15:00,107.765,107.775,107.76,107.765,1288299999.0
2008-06-25 04:20:00,107.76,107.77,107.74,107.75,932100001.0
2008-06-25 04:25:00,107.745,107.78,107.745,107.77,2338200014.0
2008-06-25 04:30:00,107.77,107.78,107.76,107.78,1183999999.0
2008-06-25 04:35:00,107.78,107.78,107.76,107.77,2299799997.0
2008-06-25 04:40:00,107.77,107.77,107.75,107.76,229900001.0
2008-06-25 04:45:00,107.76,107.76,107.76,107.76,55100000.0
2008-06-25 04:50:00,107.76,107.81,107.76,107.79,1974900007.0
2008-06-25 04:55:00,107.79,107.8,107.77,107.8,3355600014.0
2008-06-25 05:00:00,107.8,107.85,107.78,107.78,4959400011.0
2008-06-25 05:05:00,107.78,107.8,107.78,107.79,2161000002.0
2008-06-25 05:10:00,107.79,107.8,107.79,107.79,711400001.0
2008-06-25 05:15:00,107.79,107.83,107.79,107.81,1369100006.0
2008-06-25 05:20:00,107.815,107.82,107.81,107.81,898700005.0
2008-06-25 05:25:00,107.81,107.81,107.81,107.81,905100008.0
2008-06-25 05:30:00,107.81,107.82,107.81,107.81,2018199939.0
2008-06-25 05:35:00,107.81,107.82,107.81,107.81,1395399993.0
2008-06-25 05:40:00,107.81,107.82,107.8,107.81,1059800012.0
2008-06-25 05:45:00,107.81,107.83,107.79,107.83,3459200023.0
2008-06-25 05:50:00,107.83,107.84,107.805,107.815,1064900001.0
2008-06-25 05:55:00,107.815,107.815,107.78,107.78,1234499995.0
2008-06-25 06:00:00,107.78,107.79,107.755,107.765,970199992.0
2008-06-25 06:05:00,107.76,107.77,107.75,107.77,1211600001.0
2008-06-25 06:10:00,107.77,107.79,107.76,107.775,989499996.0
2008-06-25 06:15:00,107.775,107.79,107.77,107.79,489599998.0
2008-06-25 06:20:00,107.79,107.79,107.78,107.78,540999996.0
2008-06-25 06:25:00,107.78,107.805,107.78,107.8,1387900000.0
2008-06-25 06:30:00,107.805,107.83,107.8,107.83,2974600000.0
2008-06-25 06:35:00,107.825,107.84,107.815,107.83,2291200007.0
2008-06-25 06:40:00,107.83,107.85,107.81,107.81,2072699995.0
2008-06-25 06:45:00,107.81,107.83,107.79,107.81,1904800003.0
2008-06-25 06:50:00,107.81,107.82,107.8,107.81,1974499995.0
2008-06-25 06:55:00,107.81,107.83,107.79,107.83,1413700006.0
2008-06-25 07:00:00,107.825,107.83,107.8,107.81,1809300015.0
2008-06-25 07:05:00,107.81,107.83,107.8,107.81,2683199999.0
2008-06-25 07:10:00,107.81,107.82,107.79,107.81,1226700001.0
2008-06-25 07:15:00,107.81,107.82,107.81,107.82,581799997.0
2008-06-25 07:20:00,107.82,107.83,107.81,107.82,1118600008.0
2008-06-25 07:25:00,107.82,107.83,107.81,107.825,1341200006.0
2008-06-25 07:30:00,107.83,107.83,107.82,107.825,1185500001.0
2008-06-25 07:35:00,107.83,107.86,107.82,107.86,2011800000.0
2008-06-25 07:40:00,107.86,107.87,107.83,107.83,2033700013.0
2008-06-25 07:45:00,107.83,107.84,107.82,107.82,1060499997.0
2008-06-25 07:50:00,107.82,107.84,107.82,107.83,1229100006.0
2008-06-25 07:55:00,107.83,107.86,107.82,107.86,2215500006.0
2008-06-25 08:00:00,107.86,107.87,107.82,107.86,4631200008.0
2008-06-25 08:05:00,107.86,107.93,107.855,107.91,3014499990.0
2008-06-25 08:10:00,107.915,107.94,107.905,107.93,2518000000.0
2008-06-25 08:15:00,107.93,107.93,107.905,107.91,1618000000.0
2008-06-25 08:20:00,107.91,107.92,107.9,107.91,1253800001.0
2008-06-25 08:25:00,107.91,107.92,107.9,107.92,724200000.0
2008-06-25 08:30:00,107.92,107.93,107.9,107.91,774200000.0
2008-06-25 08:35:00,107.91,107.91,107.85,107.86,1627299999.0
2008-06-25 08:40:00,107.855,107.89,107.84,107.86,1246900000.0
2008-06-25 08:45:00,107.86,107.89,107.85,107.88,940800000.0
2008-06-25 08:50:00,107.88,107.92,107.86,107.9,1356000000.0
2008-06-25 08:55:00,107.9,107.92,107.89,107.91,1371400000.0
2008-06-25 09:00:00,107.915,107.97,107.915,107.96,2020000004.0
2008-06-25 09:05:00,107.96,107.97,107.94,107.94,1037100006.0
2008-06-25 09:10:00,107.94,107.95,107.925,107.94,1021499998.0
2008-06-25 09:15:00,107.94,107.94,107.91,107.93,1259600001.0
2008-06-25 09:20:00,107.93,107.93,107.89,107.89,847600000.0
2008-06-25 09:25:00,107.89,107.92,107.875,107.91,860400000.0
2008-06-25 09:30:00,107.915,107.94,107.91,107.94,770700001.0
2008-06-25 09:35:00,107.94,108.02,107.94,107.96,2758199999.0
2008-06-25 09:40:00,107.96,108.025,107.96,108.01,2831600004.0
2008-06-25 09:45:00,108.01,108.05,107.955,107.975,3570899998.0
2008-06-25 09:50:00,107.975,107.98,107.935,107.95,1295900000.0
2008-06-25 09:55:00,107.96,107.98,107.93,107.96,2210299999.0
2008-06-25 10:00:00,107.965,107.995,107.93,107.95,1893199998.0
2008-06-25 10:05:00,107.95,107.97,107.925,107.95,2099600002.0
2008-06-25 10:10:00,107.945,108.0,107.935,107.97,1440900002.0
2008-06-25 10:15:00,107.97,107.98,107.945,107.96,655800000.0
2008-06-25 10:20:00,107.96,107.97,107.925,107.93,1506859998.0
2008-06-25 10:25:00,107.935,107.95,107.925,107.94,1411899999.0
2008-06-25 10:30:00,107.95,108.015,107.935,107.945,2630600000.0
2008-06-25 10:35:00,107.94,107.95,107.88,107.93,2930399996.0
2008-06-25 10:40:00,107.925,107.94,107.825,107.875,3137300003.0
2008-06-25 10:45:00,107.87,107.91,107.87,107.87,3088800008.0
2008-06-25 10:50:00,107.88,107.88,107.805,107.855,2547100012.0
2008-06-25 10:55:00,107.855,107.91,107.855,107.895,3021500001.0
2008-06-25 11:00:00,107.895,107.9,107.85,107.875,1105900001.0
2008-06-25 11:05:00,107.88,107.92,107.88,107.91,1182500002.0
2008-06-25 11:10:00,107.915,107.96,107.91,107.95,2554699994.0
2008-06-25 11:15:00,107.95,107.96,107.93,107.94,986899999.0
2008-06-25 11:20:00,107.94,107.95,107.92,107.945,1716600000.0
2008-06-25 11:25:00,107.95,108.03,107.94,107.985,1223300001.0
2008-06-25 11:30:00,107.98,108.0,107.945,107.965,2450099996.0
2008-06-25 11:35:00,107.965,108.0,107.94,107.95,2137400000.0
2008-06-25 11:40:00,107.95,107.98,107.945,107.97,1250100000.0
2008-06-25 11:45:00,107.97,107.98,107.95,107.96,753700000.0
2008-06-25 11:50:00,107.965,107.98,107.96,107.975,415400000.0
2008-06-25 11:55:00,107.975,107.995,107.96,107.97,777900000.0
2008-06-25 12:00:00,107.97,107.98,107.955,107.97,861600001.0
2008-06-25 12:05:00,107.965,107.97,107.925,107.935,1129599999.0
2008-06-25 12:10:00,107.93,107.96,107.92,107.93,826400000.0
2008-06-25 12:15:00,107.93,107.97,107.93,107.955,868700001.0
2008-06-25 12:20:00,107.95,107.96,107.895,107.91,750300000.0
2008-06-25 12:25:00,107.91,107.935,107.91,107.93,558700000.0
2008-06-25 12:30:00,107.93,107.945,107.915,107.93,714900000.0
2008-06-25 12:35:00,107.93,107.98,107.92,107.95,1036999999.0
2008-06-25 12:40:00,107.95,107.95,107.925,107.95,883099999.0
2008-06-25 12:45:00,107.95,107.96,107.935,107.935,1589099993.0
2008-06-25 12:50:00,107.935,107.96,107.93,107.935,2719400011.0
2008-06-25 12:55:00,107.935,107.95,107.93,107.94,2319400009.0
2008-06-25 13:00:00,107.94,107.99,107.94,107.965,3977200014.0
2008-06-25 13:05:00,107.97,107.98,107.955,107.97,1931599988.0
2008-06-25 13:10:00,107.97,108.01,107.955,107.98,3348700008.0
2008-06-25 13:15:00,107.98,107.98,107.955,107.975,2692300008.0
2008-06-25 13:20:00,107.975,107.99,107.96,107.96,2981500004.0
2008-06-25 13:25:00,107.96,108.0,107.94,107.96,4198000000.0
2008-06-25 13:30:00,107.965,107.99,107.94,107.98,2294099996.0
2008-06-25 13:35:00,107.98,107.98,107.95,107.96,4356199977.0
2008-06-25 13:40:00,107.96,107.98,107.94,107.94,4017700008.0
2008-06-25 13:45:00,107.95,107.97,107.89,107.94,4282099999.0
2008-06-25 13:50:00,107.94,107.95,107.94,107.95,1852199987.0
2008-06-25 13:55:00,107.95,108.03,107.95,107.995,7259100018.0
2008-06-25 14:00:00,108.0,108.0,107.97,107.975,4341200005.0
2008-06-25 14:05:00,107.975,107.975,107.93,107.935,4585099995.0
2008-06-25 14:10:00,107.945,107.96,107.9,107.96,4939499991.0
2008-06-25 14:15:00,107.96,107.98,107.95,107.97,3445500019.0
2008-06-25 14:20:00,107.97,107.98,107.935,107.96,4187800019.0
2008-06-25 14:25:00,107.96,107.97,107.925,107.96,3788600017.0
2008-06-25 14:30:00,107.96,108.0,107.92,107.98,5211100002.0
2008-06-25 14:35:00,107.98,108.01,107.955,107.99,4217800006.0
2008-06-25 14:40:00,107.99,108.0,107.97,107.995,3398299995.0
2008-06-25 14:45:00,107.995,108.02,107.985,108.0,8082600001.0
2008-06-25 14:50:00,108.0,108.0,107.965,107.98,6265099995.0
2008-06-25 14:55:00,107.98,107.99,107.965,107.98,3563900000.0
2008-06-25 15:00:00,107.98,107.99,107.95,107.955,4948499999.0
2008-06-25 15:05:00,107.95,107.96,107.935,107.95,4054099995.0
2008-06-25 15:10:00,107.95,107.95,107.91,107.91,5081200026.0
2008-06-25 15:15:00,107.91,107.94,107.89,107.935,3944999985.0
2008-06-25 15:20:00,107.935,107.94,107.84,107.87,5714499991.0
2008-06-25 15:25:00,107.87,107.9,107.865,107.89,5885099973.0
2008-06-25 15:30:00,107.89,107.9,107.83,107.86,8003200000.0
2008-06-25 15:35:00,107.86,107.89,107.85,107.88,8289199996.0
2008-06-25 15:40:00,107.87,107.92,107.87,107.89,7941500007.0
2008-06-25 15:45:00,107.9,107.94,107.88,107.92,8642000016.0
2008-06-25 15:50:00,107.91,107.92,107.885,107.905,7481000025.0
2008-06-25 15:55:00,107.92,107.93,107.9,107.93,7090199985.0
2008-06-25 16:00:00,107.93,107.98,107.9,107.97,7862199999.0
2008-06-25 16:05:00,107.97,107.98,107.95,107.96,6284299987.0
2008-06-25 16:10:00,107.96,107.98,107.95,107.95,6434400006.0
2008-06-25 16:15:00,107.96,107.97,107.95,107.97,4914499997.0
2008-06-25 16:20:00,107.97,107.97,107.94,107.97,7147799977.0
2008-06-25 16:25:00,107.97,107.98,107.95,107.96,5144200002.0
2008-06-25 16:30:00,107.96,107.99,107.95,107.985,6555599996.0
2008-06-25 16:35:00,107.98,108.08,107.98,108.05,8704799976.0
2008-06-25 16:40:00,108.05,108.11,108.05,108.08,9372899985.0
2008-06-25 16:45:00,108.09,108.09,108.05,108.07,9518499985.0
2008-06-25 16:50:00,108.08,108.13,108.06,108.11,6981199984.0
2008-06-25 16:55:00,108.12,108.18,108.1,108.16,8749499992.0
2008-06-25 17:00:00,108.15,108.17,108.14,108.15,9925400010.0
2008-06-25 17:05:00,108.16,108.18,108.15,108.18,9786399976.0
2008-06-25 17:10:00,108.18,108.18,108.15,108.15,4867899999.0
2008-06-25 17:15:00,108.16,108.17,108.15,108.16,4920899999.0
2008-06-25 17:20:00,108.16,108.22,108.16,108.175,8569100006.0
2008-06-25 17:25:00,108.18,108.21,108.16,108.185,6408899992.0
2008-06-25 17:30:00,108.19,108.24,108.18,108.23,5913800000.0
2008-06-25 17:35:00,108.24,108.32,108.23,108.29,8919200030.0
2008-06-25 17:40:00,108.29,108.33,108.28,108.31,5820699979.0
2008-06-25 17:45:00,108.305,108.32,108.295,108.3,3740699987.0
2008-06-25 17:50:00,108.3,108.31,108.285,108.3,2076300003.0
2008-06-25 17:55:00,108.3,108.31,108.26,108.29,1795299995.0
2008-06-25 18:00:00,108.29,108.31,108.28,108.3,2137900003.0
2008-06-25 18:05:00,108.31,108.31,108.27,108.28,1098200001.0
2008-06-25 18:10:00,108.28,108.3,108.275,108.295,1380599997.0
2008-06-25 18:15:00,108.295,108.31,108.28,108.3,1110499993.0
2008-06-25 18:20:00,108.295,108.315,108.295,108.31,2247100000.0
2008-06-25 18:25:00,108.31,108.33,108.305,108.31,1060999999.0
2008-06-25 18:30:00,108.305,108.32,108.285,108.295,2484500007.0
2008-06-25 18:35:00,108.295,108.31,108.285,108.29,2073199989.0
2008-06-25 18:40:00,108.29,108.31,108.285,108.3,365499999.0
2008-06-25 18:45:00,108.3,108.31,108.28,108.295,1325100007.0
2008-06-25 18:50:00,108.295,108.315,108.28,108.3,2014499996.0
2008-06-25 18:55:00,108.3,108.3,108.28,108.285,757900000.0
2008-06-25 19:00:00,108.285,108.3,108.275,108.28,1773099998.0
2008-06-25 19:05:00,108.285,108.29,108.22,108.23,1700699996.0
2008-06-25 19:10:00,108.23,108.26,108.215,108.22,1895199994.0
2008-06-25 19:15:00,108.22,108.245,108.22,108.245,1251899999.0
2008-06-25 19:20:00,108.24,108.27,108.23,108.26,1286400000.0
2008-06-25 19:25:00,108.26,108.26,108.24,108.25,1079799992.0
2008-06-25 19:30:00,108.25,108.26,108.23,108.23,918000001.0
2008-06-25 19:35:00,108.23,108.24,108.22,108.22,656300000.0
2008-06-25 19:40:00,108.22,108.23,108.19,108.195,1640299999.0
2008-06-25 19:45:00,108.195,108.22,108.195,108.205,516100000.0
2008-06-25 19:50:00,108.205,108.21,108.2,108.205,462099998.0
2008-06-25 19:55:00,108.205,108.21,108.15,108.18,1063499998.0
2008-06-25 20:00:00,108.175,108.19,108.135,108.185,1405299997.0
2008-06-25 20:05:00,108.19,108.255,108.17,108.255,1167300000.0
2008-06-25 20:10:00,108.26,108.42,107.93,108.19,5328700003.0
2008-06-25 20:15:00,108.19,108.3,108.12,108.18,4596000004.0
2008-06-25 20:20:00,108.18,108.23,108.07,108.1,4621399999.0
2008-06-25 20:25:00,108.105,108.11,107.91,107.94,3910899996.0
2008-06-25 20:30:00,107.94,107.96,107.88,107.93,4650700009.0
2008-06-25 20:35:00,107.93,108.005,107.87,107.87,3297700005.0
2008-06-25 20:40:00,107.87,107.9,107.8,107.815,3120600003.0
2008-06-25 20:45:00,107.82,107.85,107.795,107.81,3938000003.0
2008-06-25 20:50:00,107.81,107.93,107.76,107.9,4189199998.0
2008-06-25 20:55:00,107.9,107.93,107.83,107.9,2814300000.0
2008-06-25 21:00:00,107.905,108.0,107.895,107.92,2685199997.0
2008-06-25 21:05:00,107.92,107.96,107.9,107.91,2331699986.0
2008-06-25 21:10:00,107.91,107.94,107.76,107.76,2099000003.0
2008-06-25 21:15:00,107.755,107.79,107.705,107.75,1773500000.0
2008-06-25 21:20:00,107.75,107.77,107.685,107.72,1794600000.0
2008-06-25 21:25:00,107.72,107.76,107.71,107.725,1473100002.0
2008-06-25 21:30:00,107.725,107.75,107.685,107.7,968500000.0
2008-06-25 21:35:00,107.695,107.75,107.675,107.745,1782600001.0
2008-06-25 21:40:00,107.745,107.79,107.74,107.78,1812799999.0
2008-06-25 21:45:00,107.78,107.78,107.73,107.74,1869899999.0
2008-06-25 21:50:00,107.74,107.75,107.71,107.73,1474100001.0
2008-06-25 21:55:00,107.73,107.77,107.725,107.755,444600000.0
2008-06-25 22:00:00,107.755,107.825,107.75,107.8,1648800000.0
2008-06-25 22:05:00,107.8,107.82,107.78,107.795,965300000.0
2008-06-25 22:10:00,107.795,107.795,107.76,107.78,731600001.0
2008-06-25 22:15:00,107.775,107.8,107.75,107.78,851200000.0
2008-06-25 22:20:00,107.78,107.81,107.75,107.785,1063200000.0
2008-06-25 22:25:00,107.785,107.83,107.775,107.81,734600000.0
2008-06-25 22:30:00,107.81,107.82,107.805,107.81,296000000.0
2008-06-25 22:35:00,107.815,107.85,107.815,107.85,480700001.0
2008-06-25 22:40:00,107.85,107.85,107.8,107.805,703700000.0
2008-06-25 22:45:00,107.805,107.82,107.8,107.815,356400000.0
2008-06-25 22:50:00,107.815,107.84,107.815,107.83,215800000.0
2008-06-25 22:55:00,107.83,107.85,107.78,107.795,1372700009.0
2008-06-25 23:00:00,107.79,107.875,107.77,107.865,373499999.0
2008-06-25 23:05:00,107.87,107.895,107.85,107.87,587300000.0
2008-06-25 23:10:00,107.875,107.9,107.84,107.865,247800000.0
2008-06-25 23:15:00,107.865,107.865,107.84,107.84,183100000.0
2008-06-25 23:20:00,107.84,107.86,107.84,107.86,217300000.0
2008-06-25 23:25:00,107.86,107.86,107.82,107.83,135300000.0
2008-06-25 23:30:00,107.835,107.84,107.79,107.79,155800000.0
2008-06-25 23:35:00,107.81,107.82,107.79,107.8,563100006.0
2008-06-25 23:40:00,107.8,107.84,107.8,107.83,94500000.0
2008-06-25 23:45:00,107.83,107.87,107.82,107.82,289100002.0
2008-06-25 23:50:00,107.83,107.83,107.82,107.83,211400000.0
2008-06-25 23:55:00,107.83,107.895,107.815,107.84,388300001.0
2008-06-26 00:00:00,107.855,107.855,107.73,107.78,2274300001.0
2008-06-26 00:05:00,107.785,107.79,107.76,107.765,661099997.0
2008-06-26 00:10:00,107.765,107.81,107.765,107.8,728900002.0
2008-06-26 00:15:00,107.8,107.86,107.795,107.795,1422600000.0
2008-06-26 00:20:00,107.795,107.815,107.79,107.815,457800001.0
2008-06-26 00:25:00,107.815,107.82,107.815,107.815,147700000.0
2008-06-26 00:30:00,107.815,107.82,107.815,107.815,73200000.0
2008-06-26 00:35:00,107.815,107.83,107.8,107.805,344500000.0
2008-06-26 00:40:00,107.805,107.82,107.79,107.8,257100000.0
2008-06-26 00:45:00,107.8,107.805,107.76,107.77,2165800000.0
2008-06-26 00:50:00,107.78,107.78,107.765,107.775,822700005.0
2008-06-26 00:55:00,107.775,107.82,107.775,107.8,1596800003.0
2008-06-26 01:00:00,107.795,107.86,107.795,107.81,878600005.0
2008-06-26 01:05:00,107.82,107.84,107.82,107.835,510700006.0
2008-06-26 01:10:00,107.835,107.865,107.83,107.86,255199999.0
2008-06-26 01:15:00,107.855,107.87,107.83,107.865,874800008.0
2008-06-26 01:20:00,107.865,107.91,107.865,107.9,618900002.0
2008-06-26 01:25:00,107.9,107.915,107.89,107.895,296900000.0
2008-06-26 01:30:00,107.895,107.9,107.88,107.885,359499997.0
2008-06-26 01:35:00,107.885,107.89,107.875,107.885,125300000.0
2008-06-26 01:40:00,107.885,107.9,107.875,107.885,422500002.0
2008-06-26 01:45:00,107.885,107.91,107.875,107.895,480600001.0
2008-06-26 01:50:00,107.895,107.9,107.89,107.895,169400000.0
2008-06-26 01:55:00,107.895,107.895,107.85,107.855,549999999.0
2008-06-26 02:00:00,107.855,107.855,107.82,107.85,993699998.0
2008-06-26 02:05:00,107.855,107.88,107.82,107.82,531600000.0
2008-06-26 02:10:00,107.83,107.87,107.82,107.85,1206600000.0
2008-06-26 02:15:00,107.855,107.88,107.84,107.87,609800001.0
2008-06-26 02:20:00,107.87,107.91,107.87,107.89,840300000.0
2008-06-26 02:25:00,107.89,107.91,107.87,107.87,900400000.0
2008-06-26 02:30:00,107.87,107.94,107.87,107.93,811900000.0
2008-06-26 02:35:00,107.93,107.965,107.93,107.93,1513400000.0
2008-06-26 02:40:00,107.93,107.95,107.93,107.93,596099997.0
2008-06-26 02:45:00,107.93,107.96,107.925,107.94,1638299999.0
2008-06-26 02:50:00,107.94,107.97,107.93,107.96,1283600001.0
2008-06-26 02:55:00,107.96,107.98,107.95,107.97,1678799998.0
2008-06-26 03:00:00,107.975,107.98,107.935,107.97,1906100001.0
2008-06-26 03:05:00,107.965,107.97,107.95,107.96,945900001.0
2008-06-26 03:10:00,107.96,108.0,107.96,107.98,1597600002.0
2008-06-26 03:15:00,107.99,108.0,107.98,107.99,1008100002.0
2008-06-26 03:20:00,107.99,108.01,107.98,107.99,1048700000.0
2008-06-26 03:25:00,107.99,107.99,107.965,107.99,369600002.0
2008-06-26 03:30:00,107.99,107.99,107.97,107.97,676000001.0
2008-06-26 03:35:00,107.97,108.0,107.965,108.0,484200000.0
2008-06-26 03:40:00,108.0,108.02,107.995,108.02,853300008.0
2008-06-26 03:45:00,108.01,108.03,108.01,108.03,729900004.0
2008-06-26 03:50:00,108.03,108.07,108.02,108.06,1310700002.0
2008-06-26 03:55:00,108.06,108.06,108.03,108.04,787800001.0
2008-06-26 04:00:00,108.04,108.04,108.02,108.03,773000001.0
2008-06-26 04:05:00,108.03,108.04,107.98,107.98,801499998.0
2008-06-26 04:10:00,107.985,108.01,107.98,107.99,990500002.0
2008-06-26 04:15:00,107.99,108.0,107.98,107.99,447100001.0
2008-06-26 04:20:00,107.985,107.99,107.965,107.975,1354499996.0
2008-06-26 04:25:00,107.975,107.98,107.97,107.98,224900000.0
2008-06-26 04:30:00,107.98,107.98,107.97,107.97,382099999.0
2008-06-26 04:35:00,107.97,107.97,107.95,107.97,558999999.0
2008-06-26 04:40:00,107.97,107.98,107.97,107.98,643200000.0
2008-06-26 04:45:00,107.98,107.98,107.97,107.98,344900000.0
2008-06-26 04:50:00,107.98,107.98,107.97,107.97,434600000.0
2008-06-26 04:55:00,107.965,107.97,107.96,107.96,157900000.0
2008-06-26 05:00:00,107.96,107.97,107.955,107.96,238600000.0
2008-06-26 05:05:00,107.96,107.97,107.95,107.97,581799999.0
2008-06-26 05:10:00,107.97,107.98,107.96,107.98,426300001.0
2008-06-26 05:15:00,107.98,108.0,107.97,107.97,544000000.0
2008-06-26 05:20:00,107.97,107.98,107.96,107.97,451700000.0
2008-06-26 05:25:00,107.97,107.98,107.96,107.97,323700000.0
2008-06-26 05:30:00,107.97,107.98,107.96,107.96,338300000.0
2008-06-26 05:35:00,107.96,107.97,107.96,107.97,370200000.0
2008-06-26 05:40:00,107.97,107.99,107.96,107.97,767300001.0
2008-06-26 05:45:00,107.97,107.97,107.96,107.96,194800000.0
2008-06-26 05:50:00,107.96,107.965,107.96,107.96,44100000.0
2008-06-26 05:55:00,107.96,107.98,107.95,107.97,721700000.0
2008-06-26 06:00:00,107.97,107.98,107.96,107.97,354500001.0
2008-06-26 06:05:00,107.97,107.97,107.95,107.95,335100002.0
2008-06-26 06:10:00,107.955,107.97,107.94,107.95,710600001.0
2008-06-26 06:15:00,107.95,107.96,107.93,107.94,688100003.0
2008-06-26 06:20:00,107.94,107.94,107.93,107.935,420700000.0
2008-06-26 06:25:00,107.935,107.94,107.93,107.94,443700002.0
2008-06-26 06:30:00,107.94,107.94,107.89,107.89,630300001.0
2008-06-26 06:35:00,107.89,107.92,107.89,107.9,636200000.0
2008-06-26 06:40:00,107.9,107.92,107.89,107.92,882600001.0
2008-06-26 06:45:00,107.92,107.95,107.91,107.95,777900001.0
2008-06-26 06:50:00,107.95,107.96,107.945,107.96,321000001.0
2008-06-26 06:55:00,107.96,107.96,107.92,107.945,730800001.0
2008-06-26 07:00:00,107.95,107.97,107.92,107.925,873000000.0
2008-06-26 07:05:00,107.925,107.935,107.9,107.91,645400000.0
2008-06-26 07:10:00,107.91,107.93,107.905,107.93,339400000.0
2008-06-26 07:15:00,107.93,107.94,107.925,107.93,242300001.0
2008-06-26 07:20:00,107.93,107.93,107.91,107.91,367200000.0
2008-06-26 07:25:00,107.915,107.93,107.915,107.93,473000000.0
2008-06-26 07:30:00,107.93,107.955,107.93,107.955,504400001.0
2008-06-26 07:35:00,107.95,107.96,107.92,107.93,789000000.0
2008-06-26 07:40:00,107.93,107.96,107.92,107.95,556300000.0
2008-06-26 07:45:00,107.95,107.95,107.925,107.935,981800000.0
2008-06-26 07:50:00,107.935,107.96,107.935,107.95,1289899998.0
2008-06-26 07:55:00,107.95,107.98,107.95,107.975,932100000.0
2008-06-26 08:00:00,107.975,108.0,107.95,107.95,1961000000.0
2008-06-26 08:05:00,107.95,107.98,107.95,107.97,1463100000.0
2008-06-26 08:10:00,107.97,107.98,107.95,107.96,608200000.0
2008-06-26 08:15:00,107.96,108.03,107.95,108.02,2668499999.0
2008-06-26 08:20:00,108.02,108.09,108.005,108.075,3447500010.0
2008-06-26 08:25:00,108.085,108.12,108.055,108.08,4222500004.0
2008-06-26 08:30:00,108.08,108.12,108.05,108.12,2347300000.0
2008-06-26 08:35:00,108.11,108.11,108.045,108.055,2102300000.0
2008-06-26 08:40:00,108.055,108.075,108.03,108.075,1405700001.0
2008-06-26 08:45:00,108.075,108.16,108.075,108.145,2893800004.0
2008-06-26 08:50:00,108.14,108.17,108.12,108.13,2370199999.0
2008-06-26 08:55:00,108.13,108.17,108.11,108.16,1002300000.0
2008-06-26 09:00:00,108.16,108.18,108.11,108.14,1737000000.0
2008-06-26 09:05:00,108.14,108.18,108.13,108.16,2054900000.0
2008-06-26 09:10:00,108.16,108.16,108.09,108.12,1695900000.0
2008-06-26 09:15:00,108.12,108.15,108.065,108.08,1512000000.0
2008-06-26 09:20:00,108.085,108.14,108.075,108.09,1692600008.0
2008-06-26 09:25:00,108.09,108.11,108.065,108.09,1143600002.0
2008-06-26 09:30:00,108.09,108.125,108.065,108.085,1279100002.0
2008-06-26 09:35:00,108.09,108.1,108.055,108.07,1432200003.0
2008-06-26 09:40:00,108.08,108.1,108.06,108.06,826100000.0
2008-06-26 09:45:00,108.06,108.14,108.06,108.12,1095400000.0
2008-06-26 09:50:00,108.115,108.14,108.1,108.11,2008500003.0
2008-06-26 09:55:00,108.11,108.12,108.07,108.08,1805500000.0
2008-06-26 10:00:00,108.08,108.09,108.025,108.05,2115800001.0
2008-06-26 10:05:00,108.05,108.065,108.02,108.06,1701500000.0
2008-06-26 10:10:00,108.06,108.06,107.92,107.92,2145800001.0
2008-06-26 10:15:00,107.92,107.93,107.84,107.87,1717700000.0
2008-06-26 10:20:00,107.87,107.94,107.87,107.915,1526900002.0
2008-06-26 10:25:00,107.915,107.92,107.84,107.85,2059300001.0
2008-06-26 10:30:00,107.85,107.87,107.82,107.855,1463300001.0
2008-06-26 10:35:00,107.855,107.89,107.83,107.83,1512100000.0
2008-06-26 10:40:00,107.83,107.84,107.8,107.83,1925699996.0
2008-06-26 10:45:00,107.83,107.855,107.83,107.84,1184400000.0
2008-06-26 10:50:00,107.84,107.88,107.84,107.85,1663799999.0
2008-06-26 10:55:00,107.85,107.86,107.825,107.825,3373999986.0
2008-06-26 11:00:00,107.825,107.85,107.81,107.85,3086100000.0
2008-06-26 11:05:00,107.85,107.92,107.85,107.905,1530500000.0
2008-06-26 11:10:00,107.91,107.925,107.83,107.84,1580600001.0
2008-06-26 11:15:00,107.84,107.86,107.835,107.85,1072300000.0
2008-06-26 11:20:00,107.85,107.87,107.84,107.85,602500001.0
2008-06-26 11:25:00,107.845,107.88,107.84,107.85,1125600001.0
2008-06-26 11:30:00,107.855,107.86,107.83,107.83,613100000.0
2008-06-26 11:35:00,107.835,107.86,107.825,107.825,1197700000.0
2008-06-26 11:40:00,107.825,107.83,107.79,107.81,1384000000.0
2008-06-26 11:45:00,107.81,107.84,107.79,107.79,1087800000.0
2008-06-26 11:50:00,107.79,107.81,107.675,107.71,2110300000.0
2008-06-26 11:55:00,107.71,107.73,107.65,107.66,2966299999.0
2008-06-26 12:00:00,107.66,107.7,107.59,107.66,2375699998.0
2008-06-26 12:05:00,107.67,107.69,107.64,107.67,2215700002.0
2008-06-26 12:10:00,107.665,107.74,107.665,107.74,1380700001.0
2008-06-26 12:15:00,107.74,107.75,107.69,107.73,1889899999.0
2008-06-26 12:20:00,107.73,107.73,107.69,107.7,1534200001.0
2008-06-26 12:25:00,107.695,107.71,107.635,107.7,1880300000.0
2008-06-26 12:30:00,107.71,107.76,107.69,107.75,1689400001.0
2008-06-26 12:35:00,107.75,107.8,107.74,107.77,1845900001.0
2008-06-26 12:40:00,107.77,107.81,107.765,107.805,1168799999.0
2008-06-26 12:45:00,107.81,107.85,107.8,107.825,1129900000.0
2008-06-26 12:50:00,107.825,107.825,107.75,107.76,1482699998.0
2008-06-26 12:55:00,107.76,107.77,107.75,107.77,1170300000.0
2008-06-26 13:00:00,107.77,107.78,107.76,107.775,756300000.0
2008-06-26 13:05:00,107.775,107.81,107.77,107.79,774200000.0
2008-06-26 13:10:00,107.79,107.79,107.73,107.75,1449099998.0
2008-06-26 13:15:00,107.75,107.77,107.71,107.72,1609799998.0
2008-06-26 13:20:00,107.72,107.775,107.71,107.745,845900000.0
2008-06-26 13:25:00,107.745,107.75,107.705,107.71,2040599994.0
2008-06-26 13:30:00,107.72,107.775,107.71,107.75,1325600000.0
2008-06-26 13:35:00,107.75,107.76,107.63,107.67,1992800000.0
2008-06-26 13:40:00,107.67,107.68,107.545,107.555,5287199987.0
2008-06-26 13:45:00,107.57,107.61,107.49,107.495,4525399999.0
2008-06-26 13:50:00,107.5,107.555,107.455,107.54,2323000003.0
2008-06-26 13:55:00,107.54,107.58,107.515,107.565,2225600013.0
2008-06-26 14:00:00,107.56,107.57,107.53,107.55,1790399995.0
2008-06-26 14:05:00,107.55,107.635,107.54,107.6,1819399989.0
2008-06-26 14:10:00,107.605,107.615,107.565,107.565,1215700001.0
2008-06-26 14:15:00,107.565,107.58,107.55,107.55,1126400001.0
2008-06-26 14:20:00,107.56,107.56,107.495,107.52,2763199997.0
2008-06-26 14:25:00,107.52,107.56,107.5,107.5,1811499998.0
2008-06-26 14:30:00,107.505,107.58,107.455,107.475,2769500006.0
2008-06-26 14:35:00,107.48,107.54,107.455,107.5,1644100002.0
2008-06-26 14:40:00,107.5,107.62,107.48,107.615,2221300000.0
2008-06-26 14:45:00,107.62,107.65,107.54,107.62,2620500011.0
2008-06-26 14:50:00,107.63,107.655,107.57,107.575,5178600007.0
2008-06-26 14:55:00,107.575,107.59,107.5,107.505,2235000000.0
2008-06-26 15:00:00,107.5,107.51,107.435,107.46,2497600003.0
2008-06-26 15:05:00,107.46,107.47,107.44,107.455,1811500000.0
2008-06-26 15:10:00,107.46,107.465,107.435,107.46,1463700002.0
2008-06-26 15:15:00,107.46,107.47,107.44,107.44,1912800002.0
2008-06-26 15:20:00,107.44,107.47,107.435,107.47,2073200002.0
2008-06-26 15:25:00,107.475,107.51,107.465,107.47,1985199999.0
2008-06-26 15:30:00,107.475,107.52,107.455,107.515,2539000000.0
2008-06-26 15:35:00,107.51,107.53,107.48,107.485,2239600003.0
2008-06-26 15:40:00,107.485,107.57,107.48,107.53,2674999997.0
2008-06-26 15:45:00,107.535,107.605,107.51,107.575,2533600001.0
2008-06-26 15:50:00,107.58,107.6,107.535,107.56,2498099996.0
2008-06-26 15:55:00,107.56,107.58,107.54,107.55,1929600000.0
2008-06-26 16:00:00,107.58,107.63,107.525,107.535,3325299993.0
2008-06-26 16:05:00,107.53,107.58,107.52,107.53,2008199998.0
2008-06-26 16:10:00,107.53,107.53,107.47,107.49,2344499997.0
2008-06-26 16:15:00,107.5,107.5,107.39,107.4,2694700001.0
2008-06-26 16:20:00,107.4,107.46,107.375,107.45,1881799999.0
2008-06-26 16:25:00,107.45,107.495,107.44,107.45,1363100000.0
2008-06-26 16:30:00,107.445,107.455,107.405,107.405,1369100002.0
2008-06-26 16:35:00,107.41,107.43,107.36,107.37,1692200002.0
2008-06-26 16:40:00,107.37,107.38,107.31,107.33,1415100000.0
2008-06-26 16:45:00,107.33,107.33,107.23,107.23,1912200000.0
2008-06-26 16:50:00,107.23,107.26,107.2,107.205,1927399998.0
2008-06-26 16:55:00,107.205,107.21,107.165,107.18,2023400005.0
2008-06-26 17:00:00,107.185,107.19,107.13,107.15,2278600001.0
2008-06-26 17:05:00,107.15,107.215,107.145,107.2,1644000000.0
2008-06-26 17:10:00,107.205,107.22,107.185,107.21,1165000000.0
2008-06-26 17:15:00,107.21,107.265,107.21,107.25,1371999999.0
2008-06-26 17:20:00,107.25,107.25,107.16,107.2,1934700001.0
2008-06-26 17:25:00,107.195,107.26,107.185,107.23,1987999998.0
2008-06-26 17:30:00,107.24,107.265,107.175,107.2,2043200000.0
2008-06-26 17:35:00,107.185,107.22,107.165,107.18,1669399998.0
2008-06-26 17:40:00,107.18,107.215,107.18,107.205,554100000.0
2008-06-26 17:45:00,107.2,107.28,107.175,107.275,994100001.0
2008-06-26 17:50:00,107.27,107.28,107.24,107.25,1067400003.0
2008-06-26 17:55:00,107.25,107.295,107.25,107.29,1104099999.0
2008-06-26 18:00:00,107.285,107.285,107.25,107.255,1111400000.0
2008-06-26 18:05:00,107.255,107.27,107.215,107.225,824700001.0
2008-06-26 18:10:00,107.225,107.23,107.145,107.16,2142700000.0
2008-06-26 18:15:00,107.155,107.22,107.135,107.195,970750000.0
2008-06-26 18:20:00,107.19,107.205,107.17,107.195,691400000.0
2008-06-26 18:25:00,107.195,107.23,107.18,107.19,769700000.0
2008-06-26 18:30:00,107.19,107.2,107.135,107.14,792300000.0
2008-06-26 18:35:00,107.14,107.17,107.13,107.165,1591599998.0
2008-06-26 18:40:00,107.165,107.17,107.13,107.16,1638499999.0
2008-06-26 18:45:00,107.16,107.16,107.12,107.125,1143800000.0
2008-06-26 18:50:00,107.125,107.13,106.96,106.97,3901599996.0
2008-06-26 18:55:00,106.98,107.01,106.92,106.92,3053900000.0
2008-06-26 19:00:00,106.925,106.96,106.89,106.95,2152200000.0
2008-06-26 19:05:00,106.95,106.95,106.9,106.93,1641800000.0
2008-06-26 19:10:00,106.93,106.96,106.875,106.91,2230800006.0
2008-06-26 19:15:00,106.91,106.94,106.9,106.92,827500000.0
2008-06-26 19:20:00,106.92,106.94,106.885,106.885,1530999999.0
2008-06-26 19:25:00,106.885,106.91,106.825,106.835,2495900000.0
2008-06-26 19:30:00,106.835,106.84,106.78,106.795,3336700005.0
2008-06-26 19:35:00,106.79,106.84,106.78,106.83,2283299999.0
2008-06-26 19:40:00,106.84,106.84,106.785,106.8,1600700000.0
2008-06-26 19:45:00,106.8,106.82,106.775,106.78,1033900000.0
2008-06-26 19:50:00,106.78,106.83,106.78,106.815,792900001.0
2008-06-26 19:55:00,106.815,106.89,106.815,106.87,1504300000.0
2008-06-26 20:00:00,106.865,106.9,106.86,106.9,1335400000.0
2008-06-26 20:05:00,106.9,106.94,106.88,106.915,1006600000.0
2008-06-26 20:10:00,106.915,106.94,106.885,106.89,2071900000.0
2008-06-26 20:15:00,106.89,106.91,106.85,106.86,1257700000.0
2008-06-26 20:20:00,106.86,106.86,106.68,106.68,2655300001.0
2008-06-26 20:25:00,106.68,106.73,106.64,106.7,3185299999.0
2008-06-26 20:30:00,106.7,106.71,106.64,106.65,2307000001.0
2008-06-26 20:35:00,106.65,106.67,106.64,106.645,2233600000.0
2008-06-26 20:40:00,106.645,106.69,106.635,106.64,1551000000.0
2008-06-26 20:45:00,106.64,106.675,106.61,106.63,2073400000.0
2008-06-26 20:50:00,106.63,106.66,106.625,106.66,1343700000.0
2008-06-26 20:55:00,106.66,106.73,106.655,106.67,1803800000.0
2008-06-26 21:00:00,106.67,106.7,106.64,106.68,1283500000.0
2008-06-26 21:05:00,106.675,106.7,106.67,106.69,1756800000.0
2008-06-26 21:10:00,106.69,106.7,106.665,106.68,1191000000.0
2008-06-26 21:15:00,106.68,106.74,106.68,106.68,1553200000.0
2008-06-26 21:20:00,106.68,106.74,106.67,106.71,1319300000.0
2008-06-26 21:25:00,106.705,106.72,106.68,106.7,1510200000.0
2008-06-26 21:30:00,106.7,106.74,106.7,106.74,1038700000.0
2008-06-26 21:35:00,106.74,106.76,106.72,106.73,1064500000.0
2008-06-26 21:40:00,106.735,106.75,106.7,106.7,1134600000.0
2008-06-26 21:45:00,106.705,106.72,106.665,106.705,1666600000.0
2008-06-26 21:50:00,106.705,106.71,106.65,106.67,840000000.0
2008-06-26 21:55:00,106.67,106.71,106.67,106.68,1070900000.0
2008-06-26 22:00:00,106.68,106.73,106.68,106.71,860000000.0
2008-06-26 22:05:00,106.71,106.74,106.71,106.715,676600000.0
2008-06-26 22:10:00,106.715,106.75,106.715,106.72,925700001.0
2008-06-26 22:15:00,106.72,106.73,106.7,106.73,556900000.0
2008-06-26 22:20:00,106.72,106.73,106.68,106.7,721800000.0
2008-06-26 22:25:00,106.695,106.745,106.68,106.7,689200000.0
2008-06-26 22:30:00,106.7,106.71,106.685,106.7,281700000.0
2008-06-26 22:35:00,106.7,106.71,106.69,106.69,256600000.0
2008-06-26 22:40:00,106.69,106.77,106.68,106.77,636700000.0
2008-06-26 22:45:00,106.77,106.825,106.735,106.8,1294299999.0
2008-06-26 22:50:00,106.8,106.82,106.78,106.8,1127000000.0
2008-06-26 22:55:00,106.8,106.815,106.79,106.8,1577399981.0
2008-06-26 23:00:00,106.8,106.81,106.7,106.73,2406600031.0
2008-06-26 23:05:00,106.73,106.76,106.72,106.75,2020299999.0
2008-06-26 23:10:00,106.75,106.82,106.75,106.76,2169499987.0
2008-06-26 23:15:00,106.76,106.77,106.72,106.76,2037200016.0
2008-06-26 23:20:00,106.76,106.78,106.74,106.78,1205199994.0
2008-06-26 23:25:00,106.78,106.79,106.76,106.77,840799999.0
2008-06-26 23:30:00,106.77,106.79,106.76,106.76,1020700004.0
2008-06-26 23:35:00,106.76,106.79,106.76,106.79,1435100017.0
2008-06-26 23:40:00,106.79,106.84,106.79,106.84,1555900004.0
2008-06-26 23:45:00,106.84,106.86,106.8,106.82,1061099999.0
2008-06-26 23:50:00,106.82,106.84,106.82,106.83,406600002.0
2008-06-26 23:55:00,106.83,106.86,106.83,106.85,860699996.0
2008-06-27 00:00:00,106.85,106.91,106.85,106.91,2976299991.0
2008-06-27 00:05:00,106.91,106.93,106.91,106.92,1289299976.0
2008-06-27 00:10:00,106.92,106.94,106.9,106.915,2507999981.0
2008-06-27 00:15:00,106.92,106.93,106.89,106.93,4132800005.0
2008-06-27 00:20:00,106.93,106.97,106.92,106.94,4144000030.0
2008-06-27 00:25:00,106.94,106.95,106.93,106.95,2115499985.0
2008-06-27 00:30:00,106.95,106.97,106.92,106.93,3760800027.0
2008-06-27 00:35:00,106.93,106.94,106.92,106.935,2931500011.0
2008-06-27 00:40:00,106.94,106.95,106.9,106.92,5140899973.0
2008-06-27 00:45:00,106.93,106.95,106.91,106.94,3298099990.0
2008-06-27 00:50:00,106.94,106.95,106.92,106.93,2823599998.0
2008-06-27 00:55:00,106.93,106.95,106.92,106.95,2699700013.0
2008-06-27 01:00:00,106.95,106.97,106.93,106.95,3226499994.0
2008-06-27 01:05:00,106.95,106.95,106.91,106.94,2789600019.0
2008-06-27 01:10:00,106.94,106.96,106.94,106.96,2620199961.0
2008-06-27 01:15:00,106.96,106.97,106.9,106.92,5116899995.0
2008-06-27 01:20:00,106.92,106.92,106.86,106.87,4588900002.0
2008-06-27 01:25:00,106.87,106.9,106.86,106.87,5322100024.0
2008-06-27 01:30:00,106.87,106.87,106.795,106.8,8216999994.0
2008-06-27 01:35:00,106.81,106.87,106.81,106.85,4820899993.0
2008-06-27 01:40:00,106.86,106.93,106.85,106.93,5259200006.0
2008-06-27 01:45:00,106.93,106.94,106.89,106.92,3544400009.0
2008-06-27 01:50:00,106.92,106.92,106.86,106.88,2501199991.0
2008-06-27 01:55:00,106.88,106.88,106.825,106.84,4238400011.0
2008-06-27 02:00:00,106.84,106.85,106.7,106.7,5161646040.0
2008-06-27 02:05:00,106.69,106.7,106.65,106.68,6857100053.0
2008-06-27 02:10:00,106.675,106.75,106.655,106.75,7202700028.0
2008-06-27 02:15:00,106.75,106.81,106.73,106.8,6467299964.0
2008-06-27 02:20:00,106.8,106.85,106.76,106.84,5411100001.0
2008-06-27 02:25:00,106.84,106.85,106.785,106.81,4737200005.0
2008-06-27 02:30:00,106.81,106.95,106.81,106.9,7544200001.0
2008-06-27 02:35:00,106.89,107.02,106.885,106.97,8155600019.0
2008-06-27 02:40:00,106.97,107.03,106.945,107.0,5554600015.0
2008-06-27 02:45:00,107.0,107.01,106.96,106.96,4398100011.0
2008-06-27 02:50:00,106.96,106.96,106.89,106.91,7289300008.0
2008-06-27 02:55:00,106.91,106.92,106.86,106.87,6370000013.0
2008-06-27 03:00:00,106.88,106.88,106.825,106.845,4405300032.0
2008-06-27 03:05:00,106.85,106.87,106.83,106.84,4551300011.0
2008-06-27 03:10:00,106.84,106.9,106.84,106.9,2718700000.0
2008-06-27 03:15:00,106.9,106.9,106.86,106.87,6252100042.0
2008-06-27 03:20:00,106.87,106.95,106.87,106.93,4485900004.0
2008-06-27 03:25:00,106.93,106.94,106.91,106.92,3461000014.0
2008-06-27 03:30:00,106.92,106.97,106.92,106.95,3056100014.0
2008-06-27 03:35:00,106.95,106.97,106.93,106.97,2952000010.0
2008-06-27 03:40:00,106.97,106.97,106.94,106.94,4111600002.0
2008-06-27 03:45:00,106.94,106.97,106.94,106.96,1769500003.0
2008-06-27 03:50:00,106.96,106.97,106.95,106.96,2697400000.0
2008-06-27 03:55:00,106.96,106.98,106.95,106.98,3114600006.0
2008-06-27 04:00:00,106.98,107.04,106.96,106.99,4710099995.0
2008-06-27 04:05:00,106.99,107.03,106.99,107.01,2650100003.0
2008-06-27 04:10:00,107.01,107.01,106.97,106.98,1879300000.0
2008-06-27 04:15:00,106.98,107.02,106.96,107.02,4156499981.0
2008-06-27 04:20:00,107.02,107.04,107.01,107.03,3502100003.0
2008-06-27 04:25:00,107.03,107.09,107.03,107.03,5516199994.0
2008-06-27 04:30:00,107.03,107.06,107.02,107.03,3520799988.0
2008-06-27 04:35:00,107.04,107.04,107.03,107.03,1672500002.0
2008-06-27 04:40:00,107.03,107.03,106.98,107.0,3373599996.0
2008-06-27 04:45:00,107.0,107.03,106.99,107.03,1534399991.0
2008-06-27 04:50:00,107.03,107.04,106.99,106.99,1525600000.0
2008-06-27 04:55:00,106.995,107.02,106.99,107.01,2075399997.0
2008-06-27 05:00:00,107.01,107.05,107.005,107.02,3783800006.0
2008-06-27 05:05:00,107.015,107.055,107.005,107.03,3711100007.0
2008-06-27 05:10:00,107.03,107.04,107.01,107.02,3583000016.0
2008-06-27 05:15:00,107.02,107.04,107.02,107.04,1437900004.0
2008-06-27 05:20:00,107.04,107.04,106.98,106.99,1734800012.0
2008-06-27 05:25:00,106.985,107.0,106.96,107.0,2387399998.0
2008-06-27 05:30:00,107.0,107.03,106.98,107.03,3006699998.0
2008-06-27 05:35:00,107.03,107.03,107.01,107.02,2045199994.0
2008-06-27 05:40:00,107.02,107.04,107.02,107.03,2062900012.0
2008-06-27 05:45:00,107.03,107.07,107.01,107.06,3195200019.0
2008-06-27 05:50:00,107.06,107.13,107.06,107.075,6299800005.0
2008-06-27 05:55:00,107.075,107.08,107.05,107.06,1835199979.0
2008-06-27 06:00:00,107.06,107.06,107.05,107.06,2905900006.0
2008-06-27 06:05:00,107.06,107.07,107.05,107.065,3238100009.0
2008-06-27 06:10:00,107.065,107.07,107.05,107.06,2892200034.0
2008-06-27 06:15:00,107.06,107.07,107.04,107.05,2943600023.0
2008-06-27 06:20:00,107.05,107.05,107.025,107.045,1687499990.0
2008-06-27 06:25:00,107.045,107.06,107.03,107.04,753800002.0
2008-06-27 06:30:00,107.035,107.04,107.02,107.03,1769900020.0
2008-06-27 06:35:00,107.03,107.07,107.015,107.055,1896200022.0
2008-06-27 06:40:00,107.06,107.08,107.025,107.075,1483600002.0
2008-06-27 06:45:00,107.075,107.13,107.075,107.11,3847399990.0
2008-06-27 06:50:00,107.11,107.11,107.08,107.11,2096399995.0
2008-06-27 06:55:00,107.115,107.13,107.065,107.13,3579899991.0
2008-06-27 07:00:00,107.13,107.16,107.12,107.14,4654699974.0
2008-06-27 07:05:00,107.14,107.18,107.14,107.15,6710099965.0
2008-06-27 07:10:00,107.15,107.21,107.125,107.13,4705100022.0
2008-06-27 07:15:00,107.13,107.175,107.12,107.13,3304400005.0
2008-06-27 07:20:00,107.13,107.15,107.11,107.115,3805400012.0
2008-06-27 07:25:00,107.11,107.16,107.11,107.13,5259399998.0
2008-06-27 07:30:00,107.13,107.16,107.12,107.15,4291000007.0
2008-06-27 07:35:00,107.15,107.15,107.11,107.115,3361000012.0
2008-06-27 07:40:00,107.12,107.12,107.06,107.07,3747299952.0
2008-06-27 07:45:00,107.07,107.12,107.07,107.11,2712699960.0
2008-06-27 07:50:00,107.12,107.14,107.08,107.09,4147899969.0
2008-06-27 07:55:00,107.09,107.13,107.07,107.09,5419060007.0
2008-06-27 08:00:00,107.09,107.11,107.01,107.03,6806100011.0
2008-06-27 08:05:00,107.03,107.04,106.93,106.965,8171499991.0
2008-06-27 08:10:00,106.97,106.98,106.905,106.93,6152499989.0
2008-06-27 08:15:00,106.93,106.96,106.875,106.91,6312900009.0
2008-06-27 08:20:00,106.91,106.92,106.86,106.87,6119099990.0
2008-06-27 08:25:00,106.87,106.89,106.805,106.82,5194500026.0
2008-06-27 08:30:00,106.815,106.855,106.805,106.845,4280700022.0
2008-06-27 08:35:00,106.845,106.915,106.845,106.88,3735500003.0
2008-06-27 08:40:00,106.88,106.885,106.835,106.875,2374099995.0
2008-06-27 08:45:00,106.875,106.915,106.87,106.9,3483599989.0
2008-06-27 08:50:00,106.9,106.92,106.885,106.9,2946800001.0
2008-06-27 08:55:00,106.9,106.97,106.87,106.96,5929700008.0
2008-06-27 09:00:00,106.96,106.96,106.865,106.885,6793499993.0
2008-06-27 09:05:00,106.885,106.915,106.865,106.895,6519700005.0
2008-06-27 09:10:00,106.895,106.96,106.865,106.96,3692199998.0
2008-06-27 09:15:00,106.96,107.01,106.96,106.99,2131100000.0
2008-06-27 09:20:00,106.99,107.01,106.91,106.935,1897300001.0
2008-06-27 09:25:00,106.935,106.95,106.89,106.91,1897899999.0
2008-06-27 09:30:00,106.91,106.92,106.68,106.68,4745799998.0
2008-06-27 09:35:00,106.68,106.74,106.655,106.715,2123399998.0
2008-06-27 09:40:00,106.715,106.715,106.585,106.635,3829700004.0
2008-06-27 09:45:00,106.64,106.64,106.485,106.5,5073400008.0
2008-06-27 09:50:00,106.495,106.55,106.445,106.525,4110499991.0
2008-06-27 09:55:00,106.52,106.53,106.33,106.345,6738700004.0
2008-06-27 10:00:00,106.345,106.41,106.335,106.365,4859099999.0
2008-06-27 10:05:00,106.365,106.475,106.365,106.45,3288700002.0
2008-06-27 10:10:00,106.45,106.46,106.4,106.405,3514700011.0
2008-06-27 10:15:00,106.405,106.43,106.37,106.4,3538700003.0
2008-06-27 10:20:00,106.41,106.41,106.265,106.3,7338800053.0
2008-06-27 10:25:00,106.3,106.35,106.245,106.34,4407800032.0
2008-06-27 10:30:00,106.34,106.4,106.31,106.39,984100000.0
2008-06-27 10:35:00,106.39,106.39,106.245,106.27,3267600015.0
2008-06-27 10:40:00,106.255,106.34,106.18,106.34,1761899998.0
2008-06-27 10:45:00,106.34,106.34,106.23,106.255,1098596000.0
2008-06-27 10:50:00,106.255,106.3,106.24,106.26,700900000.0
2008-06-27 10:55:00,106.26,106.31,106.24,106.255,1181183999.0
2008-06-27 11:00:00,106.25,106.28,106.185,106.21,1508791998.0
2008-06-27 11:05:00,106.21,106.22,106.155,106.22,1435600000.0
2008-06-27 11:10:00,106.21,106.3,106.2,106.275,1599200000.0
2008-06-27 11:15:00,106.275,106.33,106.265,106.29,1170700000.0
2008-06-27 11:20:00,106.29,106.3,106.2,106.23,868100000.0
2008-06-27 11:25:00,106.24,106.25,106.16,106.23,1484700000.0
2008-06-27 11:30:00,106.23,106.26,106.21,106.25,1269200002.0
2008-06-27 11:35:00,106.25,106.31,106.24,106.3,1808600001.0
2008-06-27 11:40:00,106.3,106.3,106.24,106.295,3344900001.0
2008-06-27 11:45:00,106.3,106.34,106.28,106.33,1394400001.0
2008-06-27 11:50:00,106.33,106.34,106.24,106.25,1866099999.0
2008-06-27 11:55:00,106.26,106.31,106.24,106.28,1633100000.0
2008-06-27 12:00:00,106.28,106.28,106.235,106.235,653799999.0
2008-06-27 12:05:00,106.24,106.28,106.23,106.25,843000000.0
2008-06-27 12:10:00,106.25,106.305,106.245,106.305,916300000.0
2008-06-27 12:15:00,106.305,106.35,106.29,106.31,1017200000.0
2008-06-27 12:20:00,106.315,106.32,106.275,106.29,1423500000.0
2008-06-27 12:25:00,106.29,106.32,106.29,106.295,807400000.0
2008-06-27 12:30:00,106.3,106.31,106.29,106.305,818700000.0
2008-06-27 12:35:00,106.305,106.36,106.3,106.325,783600000.0
2008-06-27 12:40:00,106.325,106.41,106.325,106.38,781300000.0
2008-06-27 12:45:00,106.38,106.42,106.37,106.41,2129900004.0
2008-06-27 12:50:00,106.415,106.44,106.41,106.415,1719600003.0
2008-06-27 12:55:00,106.415,106.42,106.375,106.395,1282499999.0
2008-06-27 13:00:00,106.395,106.42,106.355,106.39,1337800001.0
2008-06-27 13:05:00,106.39,106.395,106.26,106.29,2651100002.0
2008-06-27 13:10:00,106.29,106.32,106.26,106.32,4852800023.0
2008-06-27 13:15:00,106.32,106.37,106.28,106.34,6938500024.0
2008-06-27 13:20:00,106.34,106.35,106.32,106.33,8772200017.0
2008-06-27 13:25:00,106.33,106.34,106.22,106.23,7294299992.0
2008-06-27 13:30:00,106.24,106.31,106.22,106.26,8637899991.0
2008-06-27 13:35:00,106.26,106.26,106.19,106.2,8541600048.0
2008-06-27 13:40:00,106.2,106.22,106.18,106.18,5511900061.0
2008-06-27 13:45:00,106.18,106.18,106.095,106.14,8266600019.0
2008-06-27 13:50:00,106.14,106.19,106.14,106.175,1129100000.0
2008-06-27 13:55:00,106.175,106.27,106.13,106.17,2364499999.0
2008-06-27 14:00:00,106.17,106.19,106.13,106.185,1620099999.0
2008-06-27 14:05:00,106.185,106.185,106.115,106.13,1648200002.0
2008-06-27 14:10:00,106.13,106.15,106.06,106.09,1808500000.0
2008-06-27 14:15:00,106.09,106.13,106.08,106.11,1009100000.0
2008-06-27 14:20:00,106.11,106.19,106.11,106.16,1710900004.0
2008-06-27 14:25:00,106.16,106.17,106.11,106.15,2058900007.0
2008-06-27 14:30:00,106.15,106.3,106.005,106.155,3593399994.0
2008-06-27 14:35:00,106.15,106.19,106.105,106.165,2371499999.0
2008-06-27 14:40:00,106.165,106.26,106.135,106.21,2392099995.0
2008-06-27 14:45:00,106.21,106.235,106.19,106.21,1797500001.0
2008-06-27 14:50:00,106.21,106.24,106.205,106.21,2260499999.0
2008-06-27 14:55:00,106.215,106.35,106.21,106.34,2490500005.0
2008-06-27 15:00:00,106.34,106.36,106.315,106.315,3522000000.0
2008-06-27 15:05:00,106.315,106.33,106.29,106.32,4075600008.0
2008-06-27 15:10:00,106.32,106.33,106.26,106.26,5753100029.0
2008-06-27 15:15:00,106.26,106.27,106.22,106.23,5002900011.0
2008-06-27 15:20:00,106.24,106.31,106.23,106.3,7146300003.0
2008-06-27 15:25:00,106.3,106.3,106.21,106.24,7158599988.0
2008-06-27 15:30:00,106.235,106.36,106.23,106.33,8069300000.0
2008-06-27 15:35:00,106.32,106.33,106.23,106.24,7583000020.0
2008-06-27 15:40:00,106.23,106.24,106.175,106.19,7055900000.0
2008-06-27 15:45:00,106.19,106.26,106.19,106.22,6462900005.0
2008-06-27 15:50:00,106.22,106.25,106.21,106.23,3835900011.0
2008-06-27 15:55:00,106.23,106.245,106.17,106.21,5277199995.0
2008-06-27 16:00:00,106.205,106.42,106.185,106.38,7353600008.0
2008-06-27 16:05:00,106.39,106.435,106.36,106.385,2948299998.0
2008-06-27 16:10:00,106.38,106.39,106.295,106.315,3126899995.0
2008-06-27 16:15:00,106.315,106.34,106.29,106.295,3820300000.0
2008-06-27 16:20:00,106.295,106.32,106.265,106.32,4661999996.0
2008-06-27 16:25:00,106.32,106.33,106.25,106.25,3786800003.0
2008-06-27 16:30:00,106.25,106.34,106.24,106.33,3340699998.0
2008-06-27 16:35:00,106.33,106.35,106.295,106.34,2312999999.0
2008-06-27 16:40:00,106.34,106.36,106.28,106.29,3220299999.0
2008-06-27 16:45:00,106.29,106.3,106.225,106.235,4077000010.0
2008-06-27 16:50:00,106.235,106.24,106.185,106.19,4889399995.0
2008-06-27 16:55:00,106.17,106.2,106.13,106.13,6478800001.0
2008-06-27 17:00:00,106.13,106.21,106.12,106.2,8567299996.0
2008-06-27 17:05:00,106.2,106.22,106.17,106.2,5883699999.0
2008-06-27 17:10:00,106.2,106.25,106.2,106.235,3862899983.0
2008-06-27 17:15:00,106.235,106.27,106.2,106.21,4045400010.0
2008-06-27 17:20:00,106.21,106.22,106.115,106.14,6644600002.0
2008-06-27 17:25:00,106.14,106.2,106.115,106.19,3812999992.0
2008-06-27 17:30:00,106.19,106.2,106.18,106.2,2687900002.0
2008-06-27 17:35:00,106.2,106.2,106.18,106.18,1522860000.0
2008-06-27 17:40:00,106.18,106.21,106.16,106.21,2378500002.0
2008-06-27 17:45:00,106.21,106.25,106.2,106.25,2145899999.0
2008-06-27 17:50:00,106.25,106.29,106.24,106.27,2551160000.0
2008-06-27 17:55:00,106.27,106.315,106.27,106.28,1692700000.0
2008-06-27 18:00:00,106.28,106.34,106.26,106.33,1964800000.0
2008-06-27 18:05:00,106.325,106.34,106.32,106.34,1904700000.0
2008-06-27 18:10:00,106.34,106.34,106.305,106.33,1946900000.0
2008-06-27 18:15:00,106.33,106.36,106.325,106.35,1379600000.0
2008-06-27 18:20:00,106.35,106.41,106.34,106.39,1782460000.0
2008-06-27 18:25:00,106.39,106.4,106.375,106.38,955000000.0
2008-06-27 18:30:00,106.38,106.38,106.33,106.34,1307500000.0
2008-06-27 18:35:00,106.34,106.35,106.31,106.34,1134700000.0
2008-06-27 18:40:00,106.34,106.34,106.29,106.31,955000000.0
2008-06-27 18:45:00,106.31,106.32,106.29,106.29,1183700000.0
2008-06-27 18:50:00,106.29,106.33,106.27,106.33,1363900000.0
2008-06-27 18:55:00,106.32,106.34,106.265,106.28,1744200000.0
2008-06-27 19:00:00,106.28,106.28,106.19,106.23,2381000001.0
2008-06-27 19:05:00,106.23,106.24,106.145,106.15,2323100000.0
2008-06-27 19:10:00,106.15,106.16,106.08,106.12,2102100000.0
2008-06-27 19:15:00,106.12,106.15,106.08,106.08,2381800001.0
2008-06-27 19:20:00,106.08,106.11,106.03,106.05,2417919999.0
2008-06-27 19:25:00,106.05,106.06,105.985,106.02,2093760000.0
2008-06-27 19:30:00,106.02,106.03,105.975,105.99,2548200000.0
2008-06-27 19:35:00,105.99,105.99,105.945,105.97,4221800001.0
2008-06-27 19:40:00,105.97,105.97,105.9,105.92,2984300006.0
2008-06-27 19:45:00,105.92,105.95,105.905,105.93,1780400000.0
2008-06-27 19:50:00,105.93,105.94,105.85,105.885,3299399997.0
2008-06-27 19:55:00,105.885,105.96,105.875,105.95,2482100000.0
2008-06-27 20:00:00,105.96,105.98,105.94,105.97,1260200003.0
2008-06-27 20:05:00,105.97,106.06,105.97,106.04,1706500001.0
2008-06-27 20:10:00,106.04,106.12,106.04,106.12,1844400002.0
2008-06-27 20:15:00,106.12,106.16,106.09,106.09,1218399999.0
2008-06-27 20:20:00,106.09,106.1,106.03,106.1,2590800001.0
2008-06-27 20:25:00,106.1,106.17,106.06,106.14,3041099997.0
2008-06-27 20:30:00,106.14,106.22,106.14,106.17,2674600000.0
2008-06-27 20:35:00,106.17,106.19,106.16,106.17,1144800000.0
2008-06-27 20:40:00,106.17,106.175,106.13,106.14,1709100002.0
2008-06-27 20:45:00,106.14,106.19,106.14,106.19,1894500000.0
2008-06-27 20:50:00,106.19,106.27,106.18,106.26,1250900000.0
2008-06-27 20:55:00,106.26,106.29,106.22,106.235,2625700002.0
2008-06-27 21:00:00,106.23,106.26,106.215,106.215,1492799999.0
2008-06-27 21:05:00,106.23,106.23,106.165,106.2,1914700002.0
2008-06-27 21:10:00,106.2,106.25,106.185,106.235,1487600000.0
2008-06-27 21:15:00,106.24,106.24,106.175,106.2,1184100000.0
2008-06-27 21:20:00,106.2,106.2,106.18,106.19,1591200001.0
2008-06-27 21:25:00,106.19,106.21,106.11,106.12,1287100000.0
2008-06-27 21:30:00,106.12,106.14,106.065,106.12,1044100000.0
2008-06-27 21:35:00,106.12,106.18,106.12,106.16,1064700000.0
2008-06-27 21:40:00,106.16,106.18,106.13,106.165,1665000000.0
2008-06-27 21:45:00,106.165,106.18,106.12,106.14,528000000.0
2008-06-27 21:50:00,106.13,106.18,106.13,106.155,682700000.0
2008-06-27 21:55:00,106.155,106.17,106.125,106.16,294500000.0
2008-06-27 22:00:00,106.155,106.18,106.145,106.155,363400000.0
2008-06-27 22:05:00,106.155,106.155,106.12,106.13,305700000.0
2008-06-27 22:10:00,106.13,106.15,106.12,106.13,268600000.0
2008-06-27 22:15:00,106.13,106.13,106.1,106.1,360300000.0
2008-06-27 22:20:00,106.095,106.11,106.08,106.08,748600000.0
2008-06-27 22:25:00,106.08,106.11,106.045,106.045,645900000.0
2008-06-27 22:30:00,106.045,106.075,106.03,106.06,785200000.0
2008-06-27 22:35:00,106.06,106.06,106.03,106.045,482700000.0
2008-06-27 22:40:00,106.045,106.11,106.04,106.075,728400000.0
2008-06-27 22:45:00,106.09,106.14,106.09,106.12,666000000.0
2008-06-27 22:50:00,106.115,106.13,106.11,106.125,235800000.0
2008-06-27 22:55:00,106.12,106.14,106.095,106.125,436200000.0
2008-06-29 23:00:00,106.15,106.16,106.095,106.11,42000000.0
2008-06-29 23:05:00,106.1,106.12,106.1,106.11,25700000.0
2008-06-29 23:10:00,106.095,106.18,106.095,106.14,46700000.0
2008-06-29 23:15:00,106.14,106.165,106.14,106.165,12900000.0
2008-06-29 23:20:00,106.14,106.165,106.11,106.15,16800000.0
2008-06-29 23:25:00,106.14,106.15,106.125,106.15,10900000.0
2008-06-29 23:30:00,106.125,106.15,106.125,106.14,9900000.0
2008-06-29 23:35:00,106.15,106.185,106.14,106.17,77300000.0
2008-06-29 23:40:00,106.17,106.18,106.16,106.18,23200000.0
2008-06-29 23:45:00,106.18,106.21,106.16,106.18,106200001.0
2008-06-29 23:50:00,106.18,106.18,106.16,106.16,78700000.0
2008-06-29 23:55:00,106.17,106.18,106.17,106.17,29500000.0
2008-06-30 00:00:00,106.17,106.235,106.17,106.235,1387200002.0
2008-06-30 00:05:00,106.24,106.265,106.235,106.265,867699998.0
2008-06-30 00:10:00,106.265,106.28,106.25,106.26,733000000.0
2008-06-30 00:15:00,106.265,106.3,106.255,106.295,1138300005.0
2008-06-30 00:20:00,106.295,106.32,106.285,106.305,1890500009.0
2008-06-30 00:25:00,106.3,106.315,106.285,106.305,1443799995.0
2008-06-30 00:30:00,106.31,106.31,106.3,106.3,317500000.0
2008-06-30 00:35:00,106.3,106.31,106.29,106.3,841600000.0
2008-06-30 00:40:00,106.3,106.305,106.295,106.295,796500000.0
2008-06-30 00:45:00,106.3,106.34,106.29,106.335,1886400003.0
2008-06-30 00:50:00,106.325,106.325,106.285,106.295,1594099996.0
2008-06-30 00:55:00,106.295,106.305,106.245,106.255,1371500004.0
2008-06-30 01:00:00,106.26,106.29,106.245,106.26,1646799997.0
2008-06-30 01:05:00,106.26,106.295,106.245,106.27,2595600030.0
2008-06-30 01:10:00,106.27,106.295,106.265,106.285,2498599994.0
2008-06-30 01:15:00,106.285,106.295,106.265,106.265,3242499988.0
2008-06-30 01:20:00,106.265,106.28,106.265,106.275,3037100006.0
2008-06-30 01:25:00,106.275,106.29,106.26,106.265,2482399948.0
2008-06-30 01:30:00,106.265,106.27,106.225,106.25,2584299983.0
2008-06-30 01:35:00,106.235,106.245,106.195,106.235,3982900022.0
2008-06-30 01:40:00,106.235,106.245,106.225,106.245,2648400026.0
2008-06-30 01:45:00,106.245,106.255,106.215,106.255,2233200013.0
2008-06-30 01:50:00,106.255,106.28,106.225,106.275,3939299986.0
2008-06-30 01:55:00,106.275,106.335,106.265,106.275,7028400049.0
2008-06-30 02:00:00,106.275,106.31,106.265,106.265,5778800041.0
2008-06-30 02:05:00,106.265,106.34,106.265,106.335,3982099989.0
2008-06-30 02:10:00,106.335,106.37,106.325,106.345,6166100031.0
2008-06-30 02:15:00,106.36,106.38,106.355,106.365,3386499953.0
2008-06-30 02:20:00,106.365,106.38,106.325,106.325,7384099985.0
2008-06-30 02:25:00,106.325,106.36,106.325,106.355,5657999991.0
2008-06-30 02:30:00,106.355,106.38,106.355,106.365,4416300006.0
2008-06-30 02:35:00,106.38,106.4,106.37,106.37,6035500082.0
2008-06-30 02:40:00,106.37,106.38,106.36,106.38,3256200027.0
2008-06-30 02:45:00,106.375,106.38,106.37,106.375,2614399987.0
2008-06-30 02:50:00,106.375,106.41,106.37,106.39,5603500050.0
2008-06-30 02:55:00,106.39,106.45,106.375,106.44,4492900043.0
2008-06-30 03:00:00,106.44,106.44,106.39,106.4,5477199968.0
2008-06-30 03:05:00,106.4,106.43,106.39,106.41,4243099998.0
2008-06-30 03:10:00,106.41,106.46,106.41,106.44,5677800041.0
2008-06-30 03:15:00,106.44,106.44,106.35,106.38,6536299990.0
2008-06-30 03:20:00,106.38,106.39,106.36,106.37,3132500001.0
2008-06-30 03:25:00,106.37,106.38,106.35,106.36,2640499983.0
2008-06-30 03:30:00,106.36,106.39,106.355,106.38,1702399991.0
2008-06-30 03:35:00,106.38,106.39,106.365,106.37,1696800001.0
2008-06-30 03:40:00,106.37,106.39,106.37,106.38,2745600047.0
2008-06-30 03:45:00,106.38,106.42,106.38,106.39,5065900080.0
2008-06-30 03:50:00,106.39,106.39,106.37,106.37,4351700045.0
2008-06-30 03:55:00,106.37,106.41,106.37,106.39,3380300045.0
2008-06-30 04:00:00,106.39,106.42,106.39,106.41,3831600040.0
2008-06-30 04:05:00,106.41,106.41,106.39,106.4,2572200011.0
2008-06-30 04:10:00,106.4,106.42,106.39,106.39,4414600006.0
2008-06-30 04:15:00,106.39,106.39,106.36,106.38,1223900022.0
2008-06-30 04:20:00,106.37,106.38,106.31,106.33,3510000036.0
2008-06-30 04:25:00,106.33,106.35,106.33,106.33,2494900016.0
2008-06-30 04:30:00,106.33,106.33,106.3,106.31,2612700006.0
2008-06-30 04:35:00,106.31,106.32,106.25,106.26,4961900013.0
2008-06-30 04:40:00,106.255,106.29,106.255,106.265,5403999996.0
2008-06-30 04:45:00,106.28,106.28,106.255,106.26,3228499988.0
2008-06-30 04:50:00,106.27,106.27,106.24,106.26,4582599989.0
2008-06-30 04:55:00,106.26,106.28,106.17,106.18,5083900001.0
2008-06-30 05:00:00,106.18,106.19,106.11,106.16,6880699998.0
2008-06-30 05:05:00,106.16,106.16,106.13,106.135,3779699998.0
2008-06-30 05:10:00,106.135,106.22,106.135,106.2,5416799990.0
2008-06-30 05:15:00,106.19,106.2,106.165,106.185,5620599979.0
2008-06-30 05:20:00,106.185,106.23,106.185,106.215,2997100012.0
2008-06-30 05:25:00,106.215,106.23,106.19,106.2,2717700000.0
2008-06-30 05:30:00,106.195,106.21,106.17,106.19,7794800065.0
2008-06-30 05:35:00,106.185,106.2,106.175,106.19,4360200034.0
2008-06-30 05:40:00,106.2,106.2,106.185,106.195,1930100006.0
2008-06-30 05:45:00,106.195,106.2,106.175,106.195,2685299980.0
2008-06-30 05:50:00,106.205,106.22,106.195,106.215,2937600005.0
2008-06-30 05:55:00,106.215,106.22,106.2,106.215,3505099961.0
2008-06-30 06:00:00,106.23,106.23,106.185,106.195,2539700022.0
2008-06-30 06:05:00,106.2,106.205,106.185,106.195,2599600012.0
2008-06-30 06:10:00,106.195,106.2,106.155,106.175,5974099998.0
2008-06-30 06:15:00,106.165,106.195,106.155,106.165,4712600010.0
2008-06-30 06:20:00,106.18,106.185,106.145,106.155,4604200014.0
2008-06-30 06:25:00,106.155,106.175,106.13,106.13,6949300018.0
2008-06-30 06:30:00,106.15,106.15,106.105,106.135,5757400023.0
2008-06-30 06:35:00,106.135,106.14,106.105,106.115,3873800008.0
2008-06-30 06:40:00,106.115,106.13,106.095,106.105,4877599980.0
2008-06-30 06:45:00,106.11,106.12,106.07,106.07,2692899935.0
2008-06-30 06:50:00,106.07,106.08,105.98,106.005,5296399919.0
2008-06-30 06:55:00,106.01,106.04,106.0,106.02,3497300006.0
2008-06-30 07:00:00,106.02,106.04,105.98,105.99,5801200024.0
2008-06-30 07:05:00,106.0,106.01,105.98,106.0,2904900004.0
2008-06-30 07:10:00,106.0,106.03,105.99,106.02,3822900013.0
2008-06-30 07:15:00,106.02,106.03,106.01,106.01,3642000008.0
2008-06-30 07:20:00,106.01,106.03,106.005,106.03,2069400000.0
2008-06-30 07:25:00,106.03,106.05,106.03,106.04,2701100005.0
2008-06-30 07:30:00,106.04,106.04,105.99,105.99,3133500000.0
2008-06-30 07:35:00,105.99,106.0,105.95,105.96,3775700007.0
2008-06-30 07:40:00,105.96,105.96,105.91,105.92,4844500009.0
2008-06-30 07:45:00,105.92,105.92,105.76,105.83,5609999992.0
2008-06-30 07:50:00,105.82,105.88,105.805,105.83,6725900017.0
2008-06-30 07:55:00,105.83,105.88,105.82,105.88,5051199998.0
2008-06-30 08:00:00,105.88,105.88,105.81,105.82,7528600017.0
2008-06-30 08:05:00,105.82,105.83,105.72,105.75,7084599983.0
2008-06-30 08:10:00,105.75,105.81,105.75,105.795,7520499995.0
2008-06-30 08:15:00,105.795,105.795,105.7,105.72,9032400001.0
2008-06-30 08:20:00,105.72,105.72,105.64,105.65,8955200036.0
2008-06-30 08:25:00,105.65,105.67,105.615,105.63,8628300002.0
2008-06-30 08:30:00,105.63,105.74,105.615,105.72,5542600013.0
2008-06-30 08:35:00,105.72,105.77,105.715,105.73,5748400021.0
2008-06-30 08:40:00,105.735,105.8,105.715,105.73,6982200024.0
2008-06-30 08:45:00,105.73,105.74,105.705,105.705,4249300096.0
2008-06-30 08:50:00,105.72,105.72,105.65,105.65,5853800087.0
2008-06-30 08:55:00,105.65,105.67,105.59,105.64,6118600062.0
2008-06-30 09:00:00,105.64,105.72,105.625,105.71,7244300083.0
2008-06-30 09:05:00,105.71,105.73,105.535,105.57,6203000011.0
2008-06-30 09:10:00,105.555,105.63,105.525,105.61,8170000019.0
2008-06-30 09:15:00,105.61,105.615,105.51,105.575,7310599979.0
2008-06-30 09:20:00,105.565,105.61,105.505,105.51,7720499996.0
2008-06-30 09:25:00,105.51,105.56,105.505,105.555,6393200006.0
2008-06-30 09:30:00,105.555,105.58,105.535,105.56,8067299992.0
2008-06-30 09:35:00,105.555,105.59,105.55,105.59,7091699997.0
2008-06-30 09:40:00,105.59,105.59,105.48,105.51,6664200008.0
2008-06-30 09:45:00,105.51,105.51,105.315,105.33,8074799997.0
2008-06-30 09:50:00,105.32,105.37,105.27,105.27,7057000000.0
2008-06-30 09:55:00,105.27,105.33,105.26,105.32,5631999999.0
2008-06-30 10:00:00,105.32,105.32,105.195,105.205,5962599991.0
2008-06-30 10:05:00,105.21,105.21,105.145,105.155,7694799993.0
2008-06-30 10:10:00,105.16,105.16,105.115,105.12,6611100007.0
2008-06-30 10:15:00,105.115,105.13,104.98,105.04,9213255004.0
2008-06-30 10:20:00,105.05,105.2,105.02,105.19,8989555038.0
2008-06-30 10:25:00,105.195,105.21,105.165,105.18,8048455008.0
2008-06-30 10:30:00,105.175,105.18,105.08,105.135,8028899998.0
2008-06-30 10:35:00,105.15,105.18,105.11,105.15,6894199993.0
2008-06-30 10:40:00,105.15,105.19,105.135,105.18,5872999969.0
2008-06-30 10:45:00,105.18,105.21,105.15,105.17,5703399933.0
2008-06-30 10:50:00,105.17,105.22,105.17,105.18,5774400021.0
2008-06-30 10:55:00,105.18,105.19,105.155,105.16,5730799977.0
2008-06-30 11:00:00,105.155,105.29,105.135,105.26,5917200005.0
2008-06-30 11:05:00,105.255,105.32,105.25,105.31,7987399960.0
2008-06-30 11:10:00,105.31,105.37,105.31,105.36,6407399975.0
2008-06-30 11:15:00,105.36,105.37,105.3,105.305,5433900011.0
2008-06-30 11:20:00,105.31,105.31,105.255,105.27,3774600024.0
2008-06-30 11:25:00,105.27,105.28,105.26,105.265,3093200011.0
2008-06-30 11:30:00,105.265,105.31,105.26,105.28,3963000010.0
2008-06-30 11:35:00,105.28,105.28,105.24,105.24,4620300001.0
2008-06-30 11:40:00,105.24,105.24,105.15,105.17,6113200012.0
2008-06-30 11:45:00,105.17,105.185,105.12,105.13,5279899981.0
2008-06-30 11:50:00,105.13,105.19,105.13,105.185,6448999995.0
2008-06-30 11:55:00,105.185,105.23,105.18,105.2,4760100005.0
2008-06-30 12:00:00,105.2,105.28,105.185,105.27,4652899995.0
2008-06-30 12:05:00,105.27,105.34,105.27,105.33,4528799982.0
2008-06-30 12:10:00,105.325,105.38,105.28,105.285,8784799959.0
2008-06-30 12:15:00,105.29,105.29,105.21,105.225,5156500051.0
2008-06-30 12:20:00,105.23,105.25,105.195,105.2,5714900042.0
2008-06-30 12:25:00,105.2,105.22,105.175,105.185,5620000040.0
2008-06-30 12:30:00,105.18,105.215,105.13,105.13,2589600005.0
2008-06-30 12:35:00,105.13,105.2,105.13,105.185,1799099999.0
2008-06-30 12:40:00,105.18,105.205,105.18,105.19,886999999.0
2008-06-30 12:45:00,105.19,105.275,105.19,105.275,1965499997.0
2008-06-30 12:50:00,105.28,105.36,105.265,105.32,2502300003.0
2008-06-30 12:55:00,105.32,105.415,105.315,105.37,3154800003.0
2008-06-30 13:00:00,105.375,105.51,105.365,105.48,3636499991.0
2008-06-30 13:05:00,105.475,105.505,105.415,105.42,4656199977.0
2008-06-30 13:10:00,105.425,105.52,105.415,105.51,2305400004.0
2008-06-30 13:15:00,105.51,105.59,105.505,105.585,2598300005.0
2008-06-30 13:20:00,105.585,105.7,105.58,105.675,3021900001.0
2008-06-30 13:25:00,105.675,105.69,105.63,105.64,2219000002.0
2008-06-30 13:30:00,105.64,105.64,105.575,105.585,2414800001.0
2008-06-30 13:35:00,105.59,105.62,105.59,105.6,1628800000.0
2008-06-30 13:40:00,105.6,105.61,105.45,105.47,2113699998.0
2008-06-30 13:45:00,105.465,105.47,105.415,105.43,2411299997.0
2008-06-30 13:50:00,105.425,105.445,105.38,105.42,2083500000.0
2008-06-30 13:55:00,105.43,105.43,105.39,105.4,1341999999.0
2008-06-30 14:00:00,105.405,105.52,105.405,105.51,1529000002.0
2008-06-30 14:05:00,105.51,105.58,105.51,105.52,1899900002.0
2008-06-30 14:10:00,105.52,105.59,105.515,105.58,2184799999.0
2008-06-30 14:15:00,105.58,105.68,105.57,105.655,2415499996.0
2008-06-30 14:20:00,105.655,105.71,105.65,105.7,1439100000.0
2008-06-30 14:25:00,105.7,105.79,105.7,105.75,3378000000.0
2008-06-30 14:30:00,105.745,105.77,105.69,105.71,3346299991.0
2008-06-30 14:35:00,105.705,105.72,105.64,105.68,2948199997.0
2008-06-30 14:40:00,105.68,105.72,105.67,105.7,2179599998.0
2008-06-30 14:45:00,105.705,105.715,105.65,105.7,2272099999.0
2008-06-30 14:50:00,105.7,105.74,105.69,105.715,1876599999.0
2008-06-30 14:55:00,105.715,105.74,105.695,105.735,2081499998.0
2008-06-30 15:00:00,105.735,105.775,105.73,105.75,2320300000.0
2008-06-30 15:05:00,105.75,105.83,105.75,105.8,4625500002.0
2008-06-30 15:10:00,105.81,105.92,105.795,105.84,4551599996.0
2008-06-30 15:15:00,105.84,105.87,105.76,105.76,3711099988.0
2008-06-30 15:20:00,105.76,105.8,105.745,105.8,2536700003.0
2008-06-30 15:25:00,105.8,105.81,105.78,105.805,1407700002.0
2008-06-30 15:30:00,105.805,105.83,105.765,105.78,2650899998.0
2008-06-30 15:35:00,105.775,105.85,105.775,105.85,2955300006.0
2008-06-30 15:40:00,105.855,105.94,105.81,105.94,3389899999.0
2008-06-30 15:45:00,105.94,106.02,105.875,105.945,4522499993.0
2008-06-30 15:50:00,105.945,105.95,105.875,105.895,4014999993.0
2008-06-30 15:55:00,105.9,105.91,105.79,105.79,3633599992.0
2008-06-30 16:00:00,105.79,105.8,105.685,105.69,7042900002.0
2008-06-30 16:05:00,105.69,105.74,105.675,105.72,3865600003.0
2008-06-30 16:10:00,105.72,105.83,105.715,105.82,3213300002.0
2008-06-30 16:15:00,105.82,105.85,105.8,105.815,3514700001.0
2008-06-30 16:20:00,105.815,105.89,105.805,105.885,3119299998.0
2008-06-30 16:25:00,105.88,105.94,105.87,105.92,1935000013.0
2008-06-30 16:30:00,105.915,106.0,105.915,105.94,2471400001.0
2008-06-30 16:35:00,105.94,105.98,105.93,105.95,1386800000.0
2008-06-30 16:40:00,105.945,105.96,105.92,105.95,1847300000.0
2008-06-30 16:45:00,105.95,106.07,105.94,106.045,3851999992.0
2008-06-30 16:50:00,106.045,106.17,106.035,106.1,4330300003.0
2008-06-30 16:55:00,106.1,106.125,105.99,106.0,3484900007.0
2008-06-30 17:00:00,105.995,106.005,105.94,105.99,3384400005.0
2008-06-30 17:05:00,105.995,106.03,105.97,105.985,2146300003.0
2008-06-30 17:10:00,105.985,106.11,105.985,106.1,1723500001.0
2008-06-30 17:15:00,106.1,106.19,106.1,106.16,2877900012.0
2008-06-30 17:20:00,106.16,106.165,106.04,106.1,3780199998.0
2008-06-30 17:25:00,106.095,106.18,106.09,106.145,2075100000.0
2008-06-30 17:30:00,106.14,106.2,106.11,106.195,2207200003.0
2008-06-30 17:35:00,106.195,106.22,106.13,106.13,4045499993.0
2008-06-30 17:40:00,106.14,106.25,106.125,106.175,3713400010.0
2008-06-30 17:45:00,106.18,106.19,106.115,106.14,2965000007.0
2008-06-30 17:50:00,106.14,106.2,106.14,106.185,1607900002.0
2008-06-30 17:55:00,106.18,106.235,106.165,106.18,2243600005.0
2008-06-30 18:00:00,106.18,106.185,106.155,106.175,1946000001.0
2008-06-30 18:05:00,106.175,106.23,106.16,106.21,1290900001.0
2008-06-30 18:10:00,106.215,106.24,106.195,106.23,2878499994.0
2008-06-30 18:15:00,106.23,106.24,106.205,106.235,1608199994.0
2008-06-30 18:20:00,106.24,106.25,106.175,106.19,2070899997.0
2008-06-30 18:25:00,106.195,106.23,106.19,106.23,1049300000.0
2008-06-30 18:30:00,106.225,106.25,106.18,106.21,1304600000.0
2008-06-30 18:35:00,106.21,106.21,106.13,106.16,1376700002.0
2008-06-30 18:40:00,106.16,106.18,106.14,106.145,1054400000.0
2008-06-30 18:45:00,106.145,106.17,106.13,106.16,758300001.0
2008-06-30 18:50:00,106.16,106.22,106.155,106.21,1294400001.0
2008-06-30 18:55:00,106.21,106.21,106.17,106.18,1076100000.0
2008-06-30 19:00:00,106.18,106.19,106.16,106.19,1444300000.0
2008-06-30 19:05:00,106.185,106.205,106.175,106.2,1371799999.0
2008-06-30 19:10:00,106.195,106.21,106.175,106.19,1376600005.0
2008-06-30 19:15:00,106.185,106.19,106.165,106.19,705700000.0
2008-06-30 19:20:00,106.185,106.2,106.17,106.19,1122000000.0
2008-06-30 19:25:00,106.19,106.19,106.055,106.07,1863800000.0
2008-06-30 19:30:00,106.07,106.115,106.06,106.06,4154600031.0
2008-06-30 19:35:00,106.06,106.07,105.97,105.98,4050300000.0
2008-06-30 19:40:00,105.98,106.02,105.96,105.97,5051799998.0
2008-06-30 19:45:00,105.97,106.03,105.97,105.99,4952199999.0
2008-06-30 19:50:00,105.99,106.0,105.96,105.97,4385999978.0
2008-06-30 19:55:00,105.97,106.01,105.97,106.0,2987399992.0
2008-06-30 20:00:00,106.0,106.05,105.985,106.035,2561900000.0
2008-06-30 20:05:00,106.035,106.06,106.0,106.02,1431900000.0
2008-06-30 20:10:00,106.02,106.03,105.98,106.02,1274200000.0
2008-06-30 20:15:00,106.02,106.03,105.985,106.0,2023500000.0
2008-06-30 20:20:00,106.0,106.06,105.99,106.055,2435800000.0
2008-06-30 20:25:00,106.05,106.07,106.015,106.055,2687700002.0
2008-06-30 20:30:00,106.055,106.07,106.02,106.05,2100099999.0
2008-06-30 20:35:00,106.05,106.07,106.015,106.045,1580599999.0
2008-06-30 20:40:00,106.045,106.09,106.045,106.065,1416700000.0
2008-06-30 20:45:00,106.065,106.09,106.05,106.08,1656799999.0
2008-06-30 20:50:00,106.08,106.08,106.015,106.05,2223299998.0
2008-06-30 20:55:00,106.05,106.07,106.015,106.025,1298400000.0
2008-06-30 21:00:00,106.03,106.08,106.03,106.065,777800000.0
2008-06-30 21:05:00,106.065,106.11,106.065,106.1,715100000.0
2008-06-30 21:10:00,106.1,106.17,106.08,106.16,1665200000.0
2008-06-30 21:15:00,106.16,106.17,106.125,106.15,1277600000.0
2008-06-30 21:20:00,106.15,106.18,106.14,106.18,1421400001.0
2008-06-30 21:25:00,106.18,106.21,106.18,106.2,909000004.0
2008-06-30 21:30:00,106.2,106.24,106.17,106.22,2890700006.0
2008-06-30 21:35:00,106.22,106.25,106.2,106.23,2576199998.0
2008-06-30 21:40:00,106.23,106.24,106.21,106.22,2720100012.0
2008-06-30 21:45:00,106.22,106.24,106.19,106.19,2216999998.0
2008-06-30 21:50:00,106.19,106.19,106.15,106.16,3075100012.0
2008-06-30 21:55:00,106.16,106.2,106.125,106.18,2333199999.0
2008-06-30 22:00:00,106.19,106.19,106.15,106.16,961299997.0
2008-06-30 22:05:00,106.165,106.17,106.15,106.15,1260200004.0
2008-06-30 22:10:00,106.16,106.2,106.16,106.17,1379100001.0
2008-06-30 22:15:00,106.18,106.21,106.16,106.17,2016499999.0
2008-06-30 22:20:00,106.17,106.2,106.155,106.16,1448799999.0
2008-06-30 22:25:00,106.16,106.18,106.16,106.18,1454100003.0
2008-06-30 22:30:00,106.18,106.23,106.18,106.2,3116700005.0
2008-06-30 22:35:00,106.21,106.24,106.16,106.19,1553399995.0
2008-06-30 22:40:00,106.19,106.22,106.16,106.16,510100000.0
2008-06-30 22:45:00,106.16,106.18,106.13,106.17,2160700002.0
2008-06-30 22:50:00,106.17,106.215,106.17,106.185,1071999997.0
2008-06-30 22:55:00,106.185,106.21,106.175,106.19,880800000.0
2008-06-30 23:00:00,106.19,106.19,106.16,106.17,320699993.0
2008-06-30 23:05:00,106.17,106.17,106.015,106.035,345200000.0
2008-06-30 23:10:00,106.04,106.1,106.035,106.06,122600000.0
2008-06-30 23:15:00,106.06,106.085,106.055,106.075,222200000.0
2008-06-30 23:20:00,106.075,106.1,106.065,106.095,171200000.0
2008-06-30 23:25:00,106.095,106.12,106.075,106.095,138399998.0
2008-06-30 23:30:00,106.09,106.11,106.09,106.1,111800000.0
2008-06-30 23:35:00,106.1,106.125,106.09,106.12,520500001.0
2008-06-30 23:40:00,106.12,106.12,106.1,106.1,210000000.0
2008-06-30 23:45:00,106.09,106.125,106.09,106.09,294099996.0
2008-06-30 23:50:00,106.09,106.1,106.05,106.06,494500000.0
2008-06-30 23:55:00,106.06,106.08,106.06,106.07,508499996.0
2008-07-01 00:00:00,106.07,106.09,106.06,106.09,924000004.0
2008-07-01 00:05:00,106.09,106.16,106.08,106.12,2737500036.0
2008-07-01 00:10:00,106.12,106.12,106.055,106.055,928100001.0
2008-07-01 00:15:00,106.055,106.1,106.055,106.09,595000000.0
2008-07-01 00:20:00,106.09,106.09,106.08,106.09,101300001.0
2008-07-01 00:25:00,106.08,106.095,106.07,106.09,203600001.0
2008-07-01 00:30:00,106.09,106.09,106.08,106.085,296199999.0
2008-07-01 00:35:00,106.085,106.09,106.08,106.085,122900001.0
2008-07-01 00:40:00,106.085,106.105,106.085,106.09,283099998.0
2008-07-01 00:45:00,106.095,106.105,106.095,106.1,234800001.0
2008-07-01 00:50:00,106.105,106.145,106.105,106.125,501599998.0
2008-07-01 00:55:00,106.13,106.13,106.105,106.125,389900000.0
2008-07-01 01:00:00,106.13,106.16,106.12,106.13,647500001.0
2008-07-01 01:05:00,106.125,106.14,106.12,106.12,1655300005.0
2008-07-01 01:10:00,106.12,106.17,106.12,106.14,1529199998.0
2008-07-01 01:15:00,106.14,106.17,106.14,106.16,1035100002.0
2008-07-01 01:20:00,106.16,106.18,106.16,106.16,1351400003.0
2008-07-01 01:25:00,106.16,106.17,106.15,106.16,2497300010.0
2008-07-01 01:30:00,106.16,106.17,106.15,106.17,1343700009.0
2008-07-01 01:35:00,106.17,106.22,106.16,106.16,3053900017.0
2008-07-01 01:40:00,106.16,106.18,106.15,106.18,1535900000.0
2008-07-01 01:45:00,106.18,106.18,106.14,106.15,1544600000.0
2008-07-01 01:50:00,106.15,106.16,106.015,106.045,6251640000.0
2008-07-01 01:55:00,106.04,106.07,105.98,106.04,4086239996.0
2008-07-01 02:00:00,106.04,106.05,105.96,106.03,3564399988.0
2008-07-01 02:05:00,106.03,106.115,106.03,106.05,1471200000.0
2008-07-01 02:10:00,106.055,106.09,106.025,106.08,836900000.0
2008-07-01 02:15:00,106.08,106.11,106.07,106.1,823799999.0
2008-07-01 02:20:00,106.095,106.16,106.08,106.115,2248699998.0
2008-07-01 02:25:00,106.115,106.17,106.115,106.15,1364900002.0
2008-07-01 02:30:00,106.15,106.16,106.1,106.12,841800000.0
2008-07-01 02:35:00,106.12,106.15,106.12,106.145,599800000.0
2008-07-01 02:40:00,106.15,106.17,106.15,106.155,1119900000.0
2008-07-01 02:45:00,106.155,106.21,106.15,106.21,633799999.0
2008-07-01 02:50:00,106.21,106.22,106.185,106.22,1060100002.0
2008-07-01 02:55:00,106.225,106.24,106.2,106.21,2802680000.0
2008-07-01 03:00:00,106.21,106.21,106.18,106.185,966080000.0
2008-07-01 03:05:00,106.18,106.205,106.18,106.2,713500001.0
2008-07-01 03:10:00,106.2,106.2,106.18,106.195,763000004.0
2008-07-01 03:15:00,106.195,106.27,106.195,106.27,1491599998.0
2008-07-01 03:20:00,106.27,106.28,106.25,106.275,1131800001.0
2008-07-01 03:25:00,106.28,106.39,106.28,106.33,4506100001.0
2008-07-01 03:30:00,106.33,106.35,106.32,106.32,2222500011.0
2008-07-01 03:35:00,106.32,106.35,106.32,106.33,2545800001.0
2008-07-01 03:40:00,106.33,106.34,106.29,106.29,1971400002.0
2008-07-01 03:45:00,106.29,106.29,106.25,106.265,2037200004.0
2008-07-01 03:50:00,106.265,106.28,106.25,106.26,820100003.0
2008-07-01 03:55:00,106.26,106.285,106.26,106.28,1142999999.0
2008-07-01 04:00:00,106.28,106.29,106.21,106.22,2853400001.0
2008-07-01 04:05:00,106.225,106.27,106.22,106.26,1568600003.0
2008-07-01 04:10:00,106.26,106.28,106.24,106.28,1471199996.0
2008-07-01 04:15:00,106.28,106.3,106.25,106.28,3481199988.0
2008-07-01 04:20:00,106.28,106.28,106.28,106.28,432300000.0
2008-07-01 04:25:00,106.28,106.28,106.24,106.24,628399998.0
2008-07-01 04:30:00,106.245,106.25,106.2,106.22,2611500001.0
2008-07-01 04:35:00,106.22,106.22,106.2,106.215,1368500000.0
2008-07-01 04:40:00,106.22,106.25,106.215,106.25,1506199997.0
2008-07-01 04:45:00,106.25,106.26,106.24,106.24,1455700000.0
2008-07-01 04:50:00,106.24,106.24,106.19,106.21,1202200003.0
2008-07-01 04:55:00,106.2,106.21,106.14,106.14,1581399998.0
2008-07-01 05:00:00,106.14,106.21,106.14,106.195,1249299995.0
2008-07-01 05:05:00,106.195,106.195,106.16,106.16,1183999999.0
2008-07-01 05:10:00,106.16,106.19,106.16,106.185,602000000.0
2008-07-01 05:15:00,106.185,106.19,106.18,106.18,376499998.0
2008-07-01 05:20:00,106.175,106.19,106.16,106.165,868199998.0
2008-07-01 05:25:00,106.16,106.17,106.095,106.095,1442199998.0
2008-07-01 05:30:00,106.09,106.11,106.07,106.09,1792200003.0
2008-07-01 05:35:00,106.09,106.1,106.07,106.09,1540399997.0
2008-07-01 05:40:00,106.09,106.13,106.09,106.12,533399996.0
2008-07-01 05:45:00,106.12,106.14,106.115,106.14,877500004.0
2008-07-01 05:50:00,106.135,106.14,106.115,106.12,859900000.0
2008-07-01 05:55:00,106.12,106.13,106.09,106.12,1136700001.0
2008-07-01 06:00:00,106.12,106.12,106.085,106.09,1228500002.0
2008-07-01 06:05:00,106.09,106.11,106.07,106.105,1253100001.0
2008-07-01 06:10:00,106.11,106.12,106.08,106.085,1052400000.0
2008-07-01 06:15:00,106.09,106.1,106.09,106.1,307899999.0
2008-07-01 06:20:00,106.11,106.135,106.1,106.11,1188699992.0
2008-07-01 06:25:00,106.11,106.12,106.06,106.07,1696699995.0
2008-07-01 06:30:00,106.07,106.13,106.04,106.05,1574000000.0
2008-07-01 06:35:00,106.06,106.1,106.05,106.09,1229100000.0
2008-07-01 06:40:00,106.09,106.11,106.09,106.11,909699999.0
2008-07-01 06:45:00,106.11,106.12,106.06,106.07,2199400004.0
2008-07-01 06:50:00,106.07,106.07,106.04,106.07,2297199993.0
2008-07-01 06:55:00,106.07,106.1,106.06,106.1,2034900007.0
2008-07-01 07:00:00,106.1,106.12,106.07,106.07,2124900004.0
2008-07-01 07:05:00,106.07,106.095,106.07,106.095,841999996.0
2008-07-01 07:10:00,106.09,106.1,106.04,106.055,1815400000.0
2008-07-01 07:15:00,106.055,106.07,105.98,106.0,2099500003.0
2008-07-01 07:20:00,106.0,106.02,105.94,105.95,2943900002.0
2008-07-01 07:25:00,105.95,105.95,105.78,105.8,4551500010.0
2008-07-01 07:30:00,105.81,105.87,105.79,105.83,3524499983.0
2008-07-01 07:35:00,105.83,105.84,105.75,105.76,3255599996.0
2008-07-01 07:40:00,105.76,105.77,105.66,105.69,3348799994.0
2008-07-01 07:45:00,105.69,105.72,105.64,105.7,2034299998.0
2008-07-01 07:50:00,105.705,105.78,105.69,105.77,1353400000.0
2008-07-01 07:55:00,105.77,105.8,105.77,105.79,1575500001.0
2008-07-01 08:00:00,105.8,105.8,105.73,105.77,3477200003.0
2008-07-01 08:05:00,105.77,105.77,105.71,105.745,1711399998.0
2008-07-01 08:10:00,105.75,105.76,105.655,105.66,3017999998.0
2008-07-01 08:15:00,105.66,105.715,105.62,105.695,2214500001.0
2008-07-01 08:20:00,105.695,105.72,105.63,105.69,2104199995.0
2008-07-01 08:25:00,105.69,105.69,105.61,105.61,1825300002.0
2008-07-01 08:30:00,105.61,105.61,105.52,105.56,4501599994.0
2008-07-01 08:35:00,105.555,105.7,105.555,105.68,5146400014.0
2008-07-01 08:40:00,105.675,105.77,105.67,105.76,4365600007.0
2008-07-01 08:45:00,105.75,105.94,105.75,105.87,5755400004.0
2008-07-01 08:50:00,105.88,105.885,105.84,105.85,2967799996.0
2008-07-01 08:55:00,105.85,105.95,105.84,105.94,4039500000.0
2008-07-01 09:00:00,105.94,105.98,105.915,105.965,3030099978.0
2008-07-01 09:05:00,105.965,106.09,105.955,106.06,4503799990.0
2008-07-01 09:10:00,106.06,106.065,106.01,106.02,2415500001.0
2008-07-01 09:15:00,106.02,106.02,105.925,105.94,3902399988.0
2008-07-01 09:20:00,105.94,105.945,105.9,105.925,2202499999.0
2008-07-01 09:25:00,105.925,105.97,105.92,105.93,1585500000.0
2008-07-01 09:30:00,105.93,105.93,105.89,105.895,1353200000.0
2008-07-01 09:35:00,105.89,105.895,105.84,105.855,1548200000.0
2008-07-01 09:40:00,105.86,105.87,105.82,105.82,1059000000.0
2008-07-01 09:45:00,105.82,105.85,105.79,105.8,1736200000.0
2008-07-01 09:50:00,105.8,105.82,105.75,105.805,1789799998.0
2008-07-01 09:55:00,105.805,105.82,105.78,105.81,670790000.0
2008-07-01 10:00:00,105.81,105.81,105.75,105.77,775800001.0
2008-07-01 10:05:00,105.77,105.84,105.75,105.825,713700000.0
2008-07-01 10:10:00,105.82,105.86,105.79,105.81,878999997.0
2008-07-01 10:15:00,105.805,105.83,105.8,105.805,438000000.0
2008-07-01 10:20:00,105.81,105.85,105.78,105.79,672900003.0
2008-07-01 10:25:00,105.79,105.81,105.75,105.76,531899999.0
2008-07-01 10:30:00,105.75,105.8,105.745,105.75,1036700002.0
2008-07-01 10:35:00,105.75,105.78,105.72,105.775,1265999998.0
2008-07-01 10:40:00,105.775,105.8,105.72,105.73,1437900001.0
2008-07-01 10:45:00,105.73,105.76,105.705,105.73,1373799999.0
2008-07-01 10:50:00,105.715,105.74,105.68,105.685,1363900005.0
2008-07-01 10:55:00,105.685,105.69,105.61,105.64,2280960000.0
2008-07-01 11:00:00,105.64,105.66,105.62,105.64,1248800000.0
2008-07-01 11:05:00,105.635,105.66,105.63,105.64,1510769999.0
2008-07-01 11:10:00,105.64,105.66,105.635,105.645,745460000.0
2008-07-01 11:15:00,105.645,105.685,105.635,105.66,2345500008.0
2008-07-01 11:20:00,105.66,105.67,105.52,105.54,2539980000.0
2008-07-01 11:25:00,105.54,105.55,105.44,105.45,3103630002.0
2008-07-01 11:30:00,105.45,105.47,105.395,105.4,2688549998.0
2008-07-01 11:35:00,105.41,105.44,105.315,105.425,4655860004.0
2008-07-01 11:40:00,105.425,105.47,105.42,105.44,2310100000.0
2008-07-01 11:45:00,105.44,105.46,105.415,105.46,1978400003.0
2008-07-01 11:50:00,105.465,105.515,105.435,105.5,3391499999.0
2008-07-01 11:55:00,105.5,105.54,105.48,105.495,1755300000.0
2008-07-01 12:00:00,105.495,105.5,105.45,105.48,1032799999.0
2008-07-01 12:05:00,105.48,105.55,105.47,105.54,903200000.0
2008-07-01 12:10:00,105.545,105.58,105.535,105.56,1348200000.0
2008-07-01 12:15:00,105.56,105.56,105.475,105.48,1163000000.0
2008-07-01 12:20:00,105.48,105.5,105.42,105.43,1595200004.0
2008-07-01 12:25:00,105.43,105.45,105.4,105.415,1438799998.0
2008-07-01 12:30:00,105.415,105.46,105.4,105.46,1626700000.0
2008-07-01 12:35:00,105.46,105.52,105.45,105.48,1497499998.0
2008-07-01 12:40:00,105.48,105.56,105.48,105.52,1478500000.0
2008-07-01 12:45:00,105.52,105.52,105.475,105.485,1497600000.0
2008-07-01 12:50:00,105.485,105.485,105.365,105.41,2974600005.0
2008-07-01 12:55:00,105.41,105.435,105.38,105.39,1517000001.0
2008-07-01 13:00:00,105.395,105.48,105.38,105.47,1414199998.0
2008-07-01 13:05:00,105.475,105.5,105.46,105.48,1297799995.0
2008-07-01 13:10:00,105.48,105.5,105.45,105.45,825200000.0
2008-07-01 13:15:00,105.455,105.46,105.44,105.44,898400000.0
2008-07-01 13:20:00,105.44,105.45,105.38,105.39,1278800000.0
2008-07-01 13:25:00,105.39,105.405,105.35,105.365,1205499994.0
2008-07-01 13:30:00,105.365,105.46,105.365,105.46,920999999.0
2008-07-01 13:35:00,105.46,105.53,105.45,105.47,880299999.0
2008-07-01 13:40:00,105.465,105.6,105.455,105.58,1355999999.0
2008-07-01 13:45:00,105.58,105.62,105.54,105.57,1839100000.0
2008-07-01 13:50:00,105.565,105.575,105.53,105.56,1224100003.0
2008-07-01 13:55:00,105.56,105.575,105.54,105.56,723300000.0
2008-07-01 14:00:00,105.56,105.59,105.55,105.56,1159699999.0
2008-07-01 14:05:00,105.56,105.61,105.55,105.555,1181900000.0
2008-07-01 14:10:00,105.555,105.6,105.535,105.59,677799999.0
2008-07-01 14:15:00,105.59,105.6,105.56,105.57,817000000.0
2008-07-01 14:20:00,105.57,105.58,105.525,105.525,1019899999.0
2008-07-01 14:25:00,105.53,105.54,105.47,105.48,753999999.0
2008-07-01 14:30:00,105.48,105.51,105.455,105.47,1399599999.0
2008-07-01 14:35:00,105.47,105.49,105.45,105.48,855800000.0
2008-07-01 14:40:00,105.48,105.55,105.48,105.55,668800000.0
2008-07-01 14:45:00,105.55,105.55,105.48,105.515,1101499999.0
2008-07-01 14:50:00,105.51,105.52,105.47,105.495,1477799997.0
2008-07-01 14:55:00,105.495,105.52,105.45,105.455,1028400000.0
2008-07-01 15:00:00,105.455,105.46,105.365,105.37,1674199999.0
2008-07-01 15:05:00,105.37,105.385,105.32,105.32,1832100001.0
2008-07-01 15:10:00,105.325,105.37,105.28,105.29,3257599998.0
2008-07-01 15:15:00,105.285,105.31,105.265,105.295,6496000013.0
2008-07-01 15:20:00,105.295,105.32,105.27,105.31,7855200082.0
2008-07-01 15:25:00,105.305,105.33,105.23,105.26,9561899980.0
2008-07-01 15:30:00,105.255,105.285,105.235,105.24,3785900011.0
2008-07-01 15:35:00,105.24,105.34,105.23,105.335,2786099996.0
2008-07-01 15:40:00,105.335,105.43,105.32,105.4,5292600019.0
2008-07-01 15:45:00,105.4,105.5,105.4,105.47,3595200001.0
2008-07-01 15:50:00,105.47,105.5,105.46,105.49,2715299998.0
2008-07-01 15:55:00,105.49,105.51,105.43,105.44,3650700009.0
2008-07-01 16:00:00,105.46,105.89,105.44,105.845,6854169998.0
2008-07-01 16:05:00,105.85,105.94,105.76,105.83,4854950000.0
2008-07-01 16:10:00,105.83,105.83,105.575,105.59,6939000002.0
2008-07-01 16:15:00,105.58,105.65,105.54,105.61,6117400002.0
2008-07-01 16:20:00,105.61,105.68,105.61,105.65,3556699989.0
2008-07-01 16:25:00,105.65,105.75,105.63,105.74,2755099992.0
2008-07-01 16:30:00,105.745,105.94,105.745,105.885,2144799996.0
2008-07-01 16:35:00,105.885,105.99,105.865,105.96,2322600000.0
2008-07-01 16:40:00,105.96,105.97,105.805,105.815,3036100003.0
2008-07-01 16:45:00,105.83,105.92,105.755,105.92,4242899990.0
2008-07-01 16:50:00,105.915,105.96,105.87,105.885,4812399988.0
2008-07-01 16:55:00,105.89,106.005,105.87,106.0,3457200000.0
2008-07-01 17:00:00,106.0,106.075,105.975,106.065,3912200005.0
2008-07-01 17:05:00,106.065,106.19,106.05,106.06,5879499993.0
2008-07-01 17:10:00,106.06,106.06,106.015,106.045,2735899995.0
2008-07-01 17:15:00,106.04,106.06,105.935,105.95,2890300000.0
2008-07-01 17:20:00,105.95,106.0,105.94,105.94,786300000.0
2008-07-01 17:25:00,105.94,106.02,105.905,105.995,1203400003.0
2008-07-01 17:30:00,105.995,106.01,105.905,105.905,1564400001.0
2008-07-01 17:35:00,105.915,105.92,105.875,105.89,1208400000.0
2008-07-01 17:40:00,105.895,105.92,105.83,105.84,1223549995.0
2008-07-01 17:45:00,105.84,105.87,105.805,105.84,4813100027.0
2008-07-01 17:50:00,105.84,105.87,105.82,105.82,6584900004.0
2008-07-01 17:55:00,105.82,105.85,105.725,105.73,8718400012.0
2008-07-01 18:00:00,105.73,105.79,105.705,105.78,6920300020.0
2008-07-01 18:05:00,105.77,105.81,105.705,105.77,8047600003.0
2008-07-01 18:10:00,105.77,105.77,105.65,105.67,7339800011.0
2008-07-01 18:15:00,105.67,105.67,105.53,105.55,7213900015.0
2008-07-01 18:20:00,105.55,105.59,105.525,105.55,7326800017.0
2008-07-01 18:25:00,105.55,105.55,105.44,105.465,6608060014.0
2008-07-01 18:30:00,105.465,105.62,105.46,105.61,2170620000.0
2008-07-01 18:35:00,105.61,105.69,105.605,105.635,1760410001.0
2008-07-01 18:40:00,105.64,105.65,105.55,105.565,1527560000.0
2008-07-01 18:45:00,105.565,105.68,105.565,105.64,2492100000.0
2008-07-01 18:50:00,105.64,105.67,105.585,105.66,2295160000.0
2008-07-01 18:55:00,105.66,105.695,105.625,105.685,2744400001.0
2008-07-01 19:00:00,105.685,105.71,105.655,105.68,1455700000.0
2008-07-01 19:05:00,105.68,105.685,105.6,105.61,1769600001.0
2008-07-01 19:10:00,105.61,105.68,105.595,105.65,2209499999.0
2008-07-01 19:15:00,105.65,105.71,105.645,105.695,1464099999.0
2008-07-01 19:20:00,105.695,105.805,105.685,105.77,1896099997.0
2008-07-01 19:25:00,105.77,105.77,105.72,105.73,1293500000.0
2008-07-01 19:30:00,105.73,105.79,105.71,105.77,1636500000.0
2008-07-01 19:35:00,105.77,105.775,105.725,105.74,2104000000.0
2008-07-01 19:40:00,105.74,105.75,105.65,105.655,857999999.0
2008-07-01 19:45:00,105.655,105.775,105.655,105.77,1159400003.0
2008-07-01 19:50:00,105.77,105.825,105.76,105.77,1689800001.0
2008-07-01 19:55:00,105.77,105.865,105.77,105.855,3069500000.0
2008-07-01 20:00:00,105.845,105.95,105.835,105.91,3692600007.0
2008-07-01 20:05:00,105.91,105.99,105.88,105.93,3124900002.0
2008-07-01 20:10:00,105.93,106.03,105.92,105.99,4320600014.0
2008-07-01 20:15:00,105.99,105.99,105.94,105.96,2567700000.0
2008-07-01 20:20:00,105.96,106.02,105.955,105.98,3024499998.0
2008-07-01 20:25:00,105.975,105.98,105.88,105.89,3298999999.0
2008-07-01 20:30:00,105.89,105.91,105.88,105.9,2714599999.0
2008-07-01 20:35:00,105.9,105.975,105.87,105.96,2995300005.0
2008-07-01 20:40:00,105.955,106.115,105.945,106.11,4505499999.0
2008-07-01 20:45:00,106.11,106.15,106.035,106.035,2722900000.0
2008-07-01 20:50:00,106.035,106.05,106.0,106.045,1583500001.0
2008-07-01 20:55:00,106.05,106.09,106.02,106.025,1369900000.0
2008-07-01 21:00:00,106.025,106.08,105.99,106.08,2346900001.0
2008-07-01 21:05:00,106.08,106.08,106.025,106.06,2120999999.0
2008-07-01 21:10:00,106.06,106.07,105.99,106.04,1989899999.0
2008-07-01 21:15:00,106.04,106.07,105.95,105.99,2054700000.0
2008-07-01 21:20:00,105.99,106.04,105.96,106.03,1246600000.0
2008-07-01 21:25:00,106.03,106.06,105.975,106.015,1000200000.0
2008-07-01 21:30:00,106.015,106.055,105.99,106.03,1292100000.0
2008-07-01 21:35:00,106.03,106.08,106.03,106.07,983300000.0
2008-07-01 21:40:00,106.07,106.12,106.03,106.08,1037100000.0
2008-07-01 21:45:00,106.08,106.105,106.06,106.08,1485999999.0
2008-07-01 21:50:00,106.075,106.1,106.075,106.085,368500000.0
2008-07-01 21:55:00,106.085,106.11,106.085,106.1,312100001.0
2008-07-01 22:00:00,106.1,106.12,106.095,106.11,506400000.0
2008-07-01 22:05:00,106.11,106.12,106.095,106.12,617800000.0
2008-07-01 22:10:00,106.12,106.12,106.105,106.11,277700000.0
2008-07-01 22:15:00,106.11,106.135,106.105,106.12,319700000.0
2008-07-01 22:20:00,106.12,106.13,106.11,106.12,265400000.0
2008-07-01 22:25:00,106.12,106.125,106.115,106.115,152100000.0
2008-07-01 22:30:00,106.12,106.12,106.09,106.1,453100000.0
2008-07-01 22:35:00,106.1,106.11,106.09,106.1,651700003.0
2008-07-01 22:40:00,106.1,106.11,106.08,106.09,2428800002.0
2008-07-01 22:45:00,106.09,106.11,106.08,106.105,1107700005.0
2008-07-01 22:50:00,106.1,106.14,106.09,106.125,949299997.0
2008-07-01 22:55:00,106.125,106.14,106.1,106.1,779299997.0
2008-07-01 23:00:00,106.11,106.12,106.09,106.115,496600000.0
2008-07-01 23:05:00,106.115,106.125,106.09,106.105,86500000.0
2008-07-01 23:10:00,106.1,106.105,106.06,106.07,122800000.0
2008-07-01 23:15:00,106.07,106.08,106.07,106.07,403699996.0
2008-07-01 23:20:00,106.07,106.08,106.07,106.07,1016699995.0
2008-07-01 23:25:00,106.07,106.08,106.02,106.03,1547299988.0
2008-07-01 23:30:00,106.03,106.06,106.02,106.04,758200001.0
2008-07-01 23:35:00,106.04,106.05,106.03,106.03,488500000.0
2008-07-01 23:40:00,106.03,106.03,106.01,106.03,653400000.0
2008-07-01 23:45:00,106.03,106.05,106.02,106.05,527400001.0
2008-07-01 23:50:00,106.05,106.05,106.02,106.025,799800001.0
2008-07-01 23:55:00,106.02,106.03,106.01,106.03,38400000.0
2008-07-02 00:00:00,106.02,106.07,106.02,106.06,373400000.0
2008-07-02 00:05:00,106.05,106.055,106.045,106.05,98400000.0
2008-07-02 00:10:00,106.055,106.055,106.015,106.015,621000001.0
2008-07-02 00:15:00,106.01,106.02,105.995,106.01,385700001.0
2008-07-02 00:20:00,106.02,106.03,106.0,106.0,335899998.0
2008-07-02 00:25:00,106.0,106.03,105.995,106.02,576199999.0
2008-07-02 00:30:00,106.02,106.02,106.015,106.015,36200000.0
2008-07-02 00:35:00,106.015,106.02,106.005,106.005,174600000.0
2008-07-02 00:40:00,106.01,106.03,106.005,106.02,337100000.0
2008-07-02 00:45:00,106.01,106.02,106.005,106.015,594800005.0
2008-07-02 00:50:00,106.01,106.02,106.01,106.02,406000000.0
2008-07-02 00:55:00,106.02,106.025,106.015,106.025,315000000.0
2008-07-02 01:00:00,106.02,106.075,106.02,106.075,719700001.0
2008-07-02 01:05:00,106.07,106.08,106.03,106.065,1314800005.0
2008-07-02 01:10:00,106.06,106.09,106.06,106.06,2332200019.0
2008-07-02 01:15:00,106.06,106.08,106.05,106.05,739200013.0
2008-07-02 01:20:00,106.05,106.05,106.05,106.05,237200009.0
2008-07-02 01:25:00,106.06,106.08,106.04,106.08,981000004.0
2008-07-02 01:30:00,106.08,106.16,106.075,106.12,3594100011.0
2008-07-02 01:35:00,106.12,106.165,106.12,106.16,3104300004.0
2008-07-02 01:40:00,106.15,106.16,106.115,106.13,895000000.0
2008-07-02 01:45:00,106.13,106.145,106.11,106.12,391600000.0
2008-07-02 01:50:00,106.12,106.17,106.12,106.16,484399999.0
2008-07-02 01:55:00,106.16,106.185,106.15,106.17,502100000.0
2008-07-02 02:00:00,106.165,106.17,106.14,106.15,405000000.0
2008-07-02 02:05:00,106.15,106.16,106.14,106.15,342100000.0
2008-07-02 02:10:00,106.14,106.15,106.14,106.14,97300000.0
2008-07-02 02:15:00,106.145,106.145,106.1,106.11,578800000.0
2008-07-02 02:20:00,106.12,106.12,106.05,106.05,357100000.0
2008-07-02 02:25:00,106.06,106.06,106.02,106.055,714100000.0
2008-07-02 02:30:00,106.06,106.06,105.99,105.99,1078700001.0
2008-07-02 02:35:00,105.995,106.035,105.91,105.95,1800699999.0
2008-07-02 02:40:00,105.94,105.95,105.915,105.95,1248600001.0
2008-07-02 02:45:00,105.945,105.98,105.93,105.95,930600000.0
2008-07-02 02:50:00,105.95,106.02,105.95,106.0,803900000.0
2008-07-02 02:55:00,106.0,106.02,105.97,106.0,878400000.0
2008-07-02 03:00:00,105.995,106.0,105.95,105.955,1031500000.0
2008-07-02 03:05:00,105.95,105.96,105.9,105.93,1986500005.0
2008-07-02 03:10:00,105.93,105.945,105.91,105.91,1113299998.0
2008-07-02 03:15:00,105.91,105.94,105.88,105.92,1646299998.0
2008-07-02 03:20:00,105.92,105.97,105.91,105.92,2114600001.0
2008-07-02 03:25:00,105.92,105.94,105.865,105.88,1437900000.0
2008-07-02 03:30:00,105.885,105.89,105.83,105.85,1932400001.0
2008-07-02 03:35:00,105.85,105.91,105.83,105.87,2289300005.0
2008-07-02 03:40:00,105.87,105.87,105.84,105.84,1210400003.0
2008-07-02 03:45:00,105.84,105.88,105.83,105.87,1227100003.0
2008-07-02 03:50:00,105.87,105.91,105.87,105.9,1602000001.0
2008-07-02 03:55:00,105.9,105.94,105.89,105.92,696499999.0
2008-07-02 04:00:00,105.92,105.98,105.9,105.975,905000000.0
2008-07-02 04:05:00,105.97,105.985,105.94,105.95,1046600001.0
2008-07-02 04:10:00,105.95,105.96,105.935,105.945,562300002.0
2008-07-02 04:15:00,105.945,106.0,105.93,105.99,1111299999.0
2008-07-02 04:20:00,105.985,105.985,105.95,105.95,1077500000.0
2008-07-02 04:25:00,105.955,105.965,105.93,105.95,708900000.0
2008-07-02 04:30:00,105.955,105.985,105.935,105.98,710900000.0
2008-07-02 04:35:00,105.985,106.02,105.98,106.01,1703499999.0
2008-07-02 04:40:00,106.0,106.02,105.975,105.975,1740899995.0
2008-07-02 04:45:00,105.98,106.005,105.965,105.99,972600000.0
2008-07-02 04:50:00,105.99,106.005,105.98,105.985,727100004.0
2008-07-02 04:55:00,105.99,106.01,105.98,106.0,445900000.0
2008-07-02 05:00:00,106.005,106.01,105.98,105.99,387400000.0
2008-07-02 05:05:00,105.99,105.99,105.925,105.93,569099999.0
2008-07-02 05:10:00,105.93,105.95,105.92,105.95,791899999.0
2008-07-02 05:15:00,105.95,105.95,105.94,105.94,169700000.0
2008-07-02 05:20:00,105.94,105.96,105.93,105.95,787600000.0
2008-07-02 05:25:00,105.95,105.96,105.94,105.96,272100000.0
2008-07-02 05:30:00,105.96,106.0,105.96,105.99,203700000.0
2008-07-02 05:35:00,105.99,105.99,105.97,105.97,71100000.0
2008-07-02 05:40:00,105.97,105.98,105.97,105.98,407800000.0
2008-07-02 05:45:00,105.98,105.98,105.94,105.96,509000000.0
2008-07-02 05:50:00,105.96,105.98,105.95,105.955,379400000.0
2008-07-02 05:55:00,105.96,105.99,105.96,105.97,465400000.0
2008-07-02 06:00:00,105.97,105.98,105.95,105.98,584100000.0
2008-07-02 06:05:00,105.98,105.98,105.96,105.96,291900000.0
2008-07-02 06:10:00,105.96,105.97,105.96,105.97,166000000.0
2008-07-02 06:15:00,105.975,105.98,105.97,105.97,237200000.0
2008-07-02 06:20:00,105.97,105.99,105.965,105.985,789500000.0
2008-07-02 06:25:00,105.985,105.99,105.975,105.98,574799998.0
2008-07-02 06:30:00,105.98,106.0,105.97,105.98,922999995.0
2008-07-02 06:35:00,105.98,105.99,105.97,105.97,512999999.0
2008-07-02 06:40:00,105.97,105.97,105.95,105.965,45100000.0
2008-07-02 06:45:00,105.965,105.99,105.96,105.965,250800000.0
2008-07-02 06:50:00,105.96,105.975,105.96,105.96,622799999.0
2008-07-02 06:55:00,105.96,105.96,105.92,105.94,616500000.0
2008-07-02 07:00:00,105.94,105.96,105.89,105.91,1366200001.0
2008-07-02 07:05:00,105.915,105.93,105.87,105.87,304400000.0
2008-07-02 07:10:00,105.87,105.895,105.86,105.875,793099996.0
2008-07-02 07:15:00,105.88,105.92,105.87,105.905,1189600001.0
2008-07-02 07:20:00,105.905,105.93,105.9,105.93,726200000.0
2008-07-02 07:25:00,105.935,105.94,105.91,105.93,688100004.0
2008-07-02 07:30:00,105.93,105.93,105.815,105.84,2165900004.0
2008-07-02 07:35:00,105.84,105.84,105.775,105.82,2134699999.0
2008-07-02 07:40:00,105.82,105.84,105.8,105.82,1183800003.0
2008-07-02 07:45:00,105.82,105.9,105.82,105.875,1437500003.0
2008-07-02 07:50:00,105.88,105.96,105.86,105.92,1949400001.0
2008-07-02 07:55:00,105.92,105.96,105.915,105.945,1928200005.0
2008-07-02 08:00:00,105.935,105.95,105.9,105.92,4102400008.0
2008-07-02 08:05:00,105.925,105.94,105.91,105.915,1280699999.0
2008-07-02 08:10:00,105.915,105.92,105.86,105.875,2400600004.0
2008-07-02 08:15:00,105.875,105.94,105.875,105.915,1516600000.0
2008-07-02 08:20:00,105.915,105.97,105.88,105.95,3709299995.0
2008-07-02 08:25:00,105.95,106.1,105.95,106.1,5054300005.0
2008-07-02 08:30:00,106.1,106.1,106.045,106.065,3759199997.0
2008-07-02 08:35:00,106.065,106.26,106.06,106.21,3706200004.0
2008-07-02 08:40:00,106.21,106.22,106.135,106.19,4411899999.0
2008-07-02 08:45:00,106.19,106.19,106.11,106.13,3162800003.0
2008-07-02 08:50:00,106.13,106.13,106.04,106.045,3165300000.0
2008-07-02 08:55:00,106.04,106.06,106.005,106.06,2466200006.0
2008-07-02 09:00:00,106.06,106.07,105.985,106.005,4821600006.0
2008-07-02 09:05:00,106.005,106.11,106.005,106.11,2545999998.0
2008-07-02 09:10:00,106.11,106.11,105.965,105.975,2654899996.0
2008-07-02 09:15:00,105.965,106.07,105.96,106.045,2670299998.0
2008-07-02 09:20:00,106.04,106.04,105.975,106.015,1633000001.0
2008-07-02 09:25:00,106.015,106.05,106.005,106.035,2965000002.0
2008-07-02 09:30:00,106.04,106.06,106.015,106.03,3756300002.0
2008-07-02 09:35:00,106.03,106.15,106.02,106.14,2608100001.0
2008-07-02 09:40:00,106.14,106.14,106.08,106.115,2737700000.0
2008-07-02 09:45:00,106.11,106.14,106.07,106.13,1631099999.0
2008-07-02 09:50:00,106.13,106.155,106.11,106.12,2262100000.0
2008-07-02 09:55:00,106.12,106.18,106.12,106.15,2022600000.0
2008-07-02 10:00:00,106.15,106.19,106.15,106.17,2253200003.0
2008-07-02 10:05:00,106.17,106.23,106.17,106.21,3370000008.0
2008-07-02 10:10:00,106.21,106.31,106.195,106.295,5140300010.0
2008-07-02 10:15:00,106.3,106.41,106.27,106.36,3480600006.0
2008-07-02 10:20:00,106.36,106.37,106.335,106.36,4248200004.0
2008-07-02 10:25:00,106.36,106.43,106.35,106.39,4620799998.0
2008-07-02 10:30:00,106.39,106.39,106.31,106.335,4903400008.0
2008-07-02 10:35:00,106.335,106.35,106.29,106.3,3933699996.0
2008-07-02 10:40:00,106.3,106.43,106.29,106.42,4499300000.0
2008-07-02 10:45:00,106.425,106.54,106.41,106.47,5857700010.0
2008-07-02 10:50:00,106.465,106.53,106.45,106.48,3837699996.0
2008-07-02 10:55:00,106.48,106.54,106.45,106.47,5459100007.0
2008-07-02 11:00:00,106.47,106.59,106.45,106.515,5271200000.0
2008-07-02 11:05:00,106.515,106.55,106.465,106.505,5197199992.0
2008-07-02 11:10:00,106.505,106.54,106.505,106.53,2810499996.0
2008-07-02 11:15:00,106.53,106.57,106.495,106.53,4917499988.0
2008-07-02 11:20:00,106.525,106.53,106.44,106.445,3031899999.0
2008-07-02 11:25:00,106.425,106.45,106.38,106.43,3797100000.0
2008-07-02 11:30:00,106.43,106.48,106.38,106.475,2384299998.0
2008-07-02 11:35:00,106.48,106.51,106.45,106.495,1944500001.0
2008-07-02 11:40:00,106.495,106.52,106.425,106.43,2334999999.0
2008-07-02 11:45:00,106.43,106.46,106.41,106.46,2956600001.0
2008-07-02 11:50:00,106.46,106.47,106.43,106.44,1548300001.0
2008-07-02 11:55:00,106.44,106.485,106.43,106.48,1651500001.0
2008-07-02 12:00:00,106.47,106.66,106.47,106.655,3747100009.0
2008-07-02 12:05:00,106.66,106.74,106.655,106.67,5245799999.0
2008-07-02 12:10:00,106.665,106.69,106.635,106.64,3370200000.0
2008-07-02 12:15:00,106.64,106.69,106.64,106.67,4535500005.0
2008-07-02 12:20:00,106.67,106.67,106.63,106.65,4107300001.0
2008-07-02 12:25:00,106.65,106.67,106.63,106.63,3364600001.0
2008-07-02 12:30:00,106.63,106.65,106.56,106.63,5791200004.0
2008-07-02 12:35:00,106.63,106.73,106.605,106.695,4904000011.0
2008-07-02 12:40:00,106.7,106.71,106.66,106.67,4007699993.0
2008-07-02 12:45:00,106.67,106.71,106.61,106.66,4764799997.0
2008-07-02 12:50:00,106.66,106.75,106.65,106.745,2282000004.0
2008-07-02 12:55:00,106.75,106.765,106.715,106.72,5548499993.0
2008-07-02 13:00:00,106.72,106.74,106.71,106.72,2919600002.0
2008-07-02 13:05:00,106.72,106.72,106.66,106.665,3595500023.0
2008-07-02 13:10:00,106.665,106.7,106.655,106.69,3710300002.0
2008-07-02 13:15:00,106.69,106.695,106.66,106.66,3604600022.0
2008-07-02 13:20:00,106.66,106.68,106.655,106.675,3310400003.0
2008-07-02 13:25:00,106.68,106.74,106.68,106.695,5502499993.0
2008-07-02 13:30:00,106.695,106.7,106.645,106.65,5375299966.0
2008-07-02 13:35:00,106.65,106.69,106.645,106.68,6275500023.0
2008-07-02 13:40:00,106.68,106.71,106.625,106.64,4439000010.0
2008-07-02 13:45:00,106.64,106.64,106.585,106.585,4461400013.0
2008-07-02 13:50:00,106.59,106.6,106.575,106.58,3412500017.0
2008-07-02 13:55:00,106.58,106.58,106.535,106.545,3767500008.0
2008-07-02 14:00:00,106.545,106.565,106.505,106.53,3987300009.0
2008-07-02 14:05:00,106.53,106.54,106.48,106.485,5243400001.0
2008-07-02 14:10:00,106.49,106.55,106.48,106.52,3723200001.0
2008-07-02 14:15:00,106.52,106.53,106.2,106.22,7087400019.0
2008-07-02 14:20:00,106.22,106.34,106.21,106.29,6050899988.0
2008-07-02 14:25:00,106.29,106.39,106.285,106.36,5150399995.0
2008-07-02 14:30:00,106.355,106.36,106.27,106.28,4156700009.0
2008-07-02 14:35:00,106.28,106.28,106.2,106.25,6224500013.0
2008-07-02 14:40:00,106.245,106.26,106.135,106.25,6762400005.0
2008-07-02 14:45:00,106.25,106.3,106.195,106.2,6265600016.0
2008-07-02 14:50:00,106.2,106.225,106.105,106.11,6268800011.0
2008-07-02 14:55:00,106.12,106.12,105.99,106.02,5747400017.0
2008-07-02 15:00:00,106.015,106.06,105.975,106.02,7761800013.0
2008-07-02 15:05:00,106.02,106.04,105.97,106.0,7334699985.0
2008-07-02 15:10:00,106.0,106.03,105.945,106.02,5821300009.0
2008-07-02 15:15:00,106.02,106.035,105.99,106.03,5445099998.0
2008-07-02 15:20:00,106.03,106.14,106.01,106.115,5115400022.0
2008-07-02 15:25:00,106.12,106.16,106.095,106.12,5073700013.0
2008-07-02 15:30:00,106.12,106.21,106.115,106.18,7764800028.0
2008-07-02 15:35:00,106.17,106.26,106.17,106.25,7271800019.0
2008-07-02 15:40:00,106.25,106.26,106.185,106.19,5859300041.0
2008-07-02 15:45:00,106.19,106.24,106.17,106.2,6544400007.0
2008-07-02 15:50:00,106.2,106.24,106.12,106.12,8167500035.0
2008-07-02 15:55:00,106.12,106.17,106.1,106.13,6501699997.0
2008-07-02 16:00:00,106.13,106.195,106.115,106.16,8591599981.0
2008-07-02 16:05:00,106.15,106.16,106.035,106.06,8057099978.0
2008-07-02 16:10:00,106.06,106.06,106.015,106.06,7068399957.0
2008-07-02 16:15:00,106.055,106.06,105.935,105.94,7372699952.0
2008-07-02 16:20:00,105.945,106.03,105.935,106.01,4821699973.0
2008-07-02 16:25:00,106.01,106.01,105.945,105.985,4183999974.0
2008-07-02 16:30:00,105.985,106.0,105.88,105.9,9292300014.0
2008-07-02 16:35:00,105.91,106.01,105.87,105.96,8699300001.0
2008-07-02 16:40:00,105.96,106.09,105.935,106.07,7564499980.0
2008-07-02 16:45:00,106.07,106.11,106.055,106.08,7463799997.0
2008-07-02 16:50:00,106.07,106.08,106.045,106.05,4072799975.0
2008-07-02 16:55:00,106.055,106.14,106.05,106.11,4842299997.0
2008-07-02 17:00:00,106.11,106.11,105.98,106.0,7904699977.0
2008-07-02 17:05:00,106.0,106.06,105.965,106.01,4757799980.0
2008-07-02 17:10:00,106.01,106.02,105.93,105.97,4241199956.0
2008-07-02 17:15:00,105.975,106.03,105.95,106.025,4597199989.0
2008-07-02 17:20:00,106.025,106.05,105.96,106.04,4850499996.0
2008-07-02 17:25:00,106.04,106.04,105.92,105.93,6516300007.0
2008-07-02 17:30:00,105.94,105.97,105.91,105.91,5926799969.0
2008-07-02 17:35:00,105.915,105.95,105.905,105.93,3206599973.0
2008-07-02 17:40:00,105.935,105.97,105.93,105.965,4576099974.0
2008-07-02 17:45:00,105.965,105.97,105.86,105.86,6357199991.0
2008-07-02 17:50:00,105.87,105.89,105.85,105.88,5338699986.0
2008-07-02 17:55:00,105.88,105.89,105.86,105.87,2572599997.0
2008-07-02 18:00:00,105.87,105.97,105.87,105.96,3647799997.0
2008-07-02 18:05:00,105.96,106.0,105.96,105.995,4675800001.0
2008-07-02 18:10:00,105.995,106.02,105.985,106.01,3432799994.0
2008-07-02 18:15:00,106.01,106.03,105.99,106.01,3340099997.0
2008-07-02 18:20:00,106.01,106.02,105.96,105.99,3579399990.0
2008-07-02 18:25:00,105.98,105.99,105.875,105.9,5965799992.0
2008-07-02 18:30:00,105.9,105.9,105.845,105.87,3498699993.0
2008-07-02 18:35:00,105.87,105.95,105.85,105.94,2549600001.0
2008-07-02 18:40:00,105.95,105.97,105.92,105.96,3229799991.0
2008-07-02 18:45:00,105.96,106.0,105.96,106.0,2254399999.0
2008-07-02 18:50:00,106.0,106.05,106.0,106.02,3570899997.0
2008-07-02 18:55:00,106.02,106.025,105.99,105.99,2169500001.0
2008-07-02 19:00:00,105.99,105.99,105.94,105.945,3021900007.0
2008-07-02 19:05:00,105.945,106.01,105.94,106.0,2628200004.0
2008-07-02 19:10:00,106.0,106.01,105.985,105.99,2028699995.0
2008-07-02 19:15:00,105.99,106.02,105.975,106.015,2437100004.0
2008-07-02 19:20:00,106.015,106.07,106.005,106.05,3800499991.0
2008-07-02 19:25:00,106.055,106.07,106.025,106.04,2751199995.0
2008-07-02 19:30:00,106.04,106.065,106.04,106.06,2075900000.0
2008-07-02 19:35:00,106.055,106.06,106.045,106.06,1454999999.0
2008-07-02 19:40:00,106.06,106.09,106.04,106.08,1953600005.0
2008-07-02 19:45:00,106.08,106.1,106.045,106.1,2754900002.0
2008-07-02 19:50:00,106.09,106.14,106.09,106.13,2593799999.0
2008-07-02 19:55:00,106.125,106.15,106.085,106.11,2966799999.0
2008-07-02 20:00:00,106.11,106.13,106.085,106.12,2180800001.0
2008-07-02 20:05:00,106.11,106.12,106.05,106.09,2483199997.0
2008-07-02 20:10:00,106.08,106.12,106.075,106.085,2016599998.0
2008-07-02 20:15:00,106.085,106.135,106.085,106.105,2096799998.0
2008-07-02 20:20:00,106.11,106.11,106.06,106.08,2881999996.0
2008-07-02 20:25:00,106.08,106.09,106.03,106.045,3332599998.0
2008-07-02 20:30:00,106.045,106.07,106.02,106.06,3384499995.0
2008-07-02 20:35:00,106.06,106.075,105.98,106.0,4504500001.0
2008-07-02 20:40:00,106.0,106.02,105.97,106.01,3030699993.0
2008-07-02 20:45:00,106.02,106.05,105.995,106.04,2642299983.0
2008-07-02 20:50:00,106.04,106.05,106.0,106.005,3604099995.0
2008-07-02 20:55:00,106.0,106.04,105.955,105.96,4537600004.0
2008-07-02 21:00:00,105.96,105.99,105.925,105.97,2597899996.0
2008-07-02 21:05:00,105.97,105.98,105.925,105.935,3547699999.0
2008-07-02 21:10:00,105.935,105.99,105.93,105.97,3212900000.0
2008-07-02 21:15:00,105.97,105.995,105.95,105.96,4942800020.0
2008-07-02 21:20:00,105.96,105.99,105.96,105.98,2934600006.0
2008-07-02 21:25:00,105.98,106.03,105.98,106.0,3303900015.0
2008-07-02 21:30:00,106.0,106.03,105.97,105.97,4596100007.0
2008-07-02 21:35:00,105.97,105.99,105.95,105.98,4631600009.0
2008-07-02 21:40:00,105.98,105.98,105.95,105.97,2752599995.0
2008-07-02 21:45:00,105.97,105.99,105.96,105.97,1688000001.0
2008-07-02 21:50:00,105.97,105.99,105.95,105.97,1150899998.0
2008-07-02 21:55:00,105.97,105.99,105.96,105.99,1163099998.0
2008-07-02 22:00:00,105.99,105.99,105.915,105.92,1747199999.0
2008-07-02 22:05:00,105.92,105.93,105.9,105.92,789100000.0
2008-07-02 22:10:00,105.92,105.92,105.88,105.92,1582599999.0
2008-07-02 22:15:00,105.92,105.93,105.885,105.89,501800000.0
2008-07-02 22:20:00,105.895,105.9,105.87,105.89,2138499988.0
2008-07-02 22:25:00,105.885,105.9,105.865,105.88,608600000.0
2008-07-02 22:30:00,105.885,105.91,105.87,105.89,1117000002.0
2008-07-02 22:35:00,105.89,105.91,105.87,105.87,890700000.0
2008-07-02 22:40:00,105.875,105.88,105.82,105.84,2031799998.0
2008-07-02 22:45:00,105.84,105.88,105.835,105.88,805800000.0
2008-07-02 22:50:00,105.88,105.945,105.87,105.93,1049000001.0
2008-07-02 22:55:00,105.935,105.945,105.87,105.92,1649600002.0
2008-07-02 23:00:00,105.92,105.935,105.855,105.855,1320400000.0
2008-07-02 23:05:00,105.855,105.86,105.81,105.83,1150399998.0
2008-07-02 23:10:00,105.835,105.85,105.83,105.84,1310299985.0
2008-07-02 23:15:00,105.84,105.86,105.84,105.85,906999974.0
2008-07-02 23:20:00,105.85,105.86,105.825,105.855,812399989.0
2008-07-02 23:25:00,105.86,105.895,105.86,105.89,644699992.0
2008-07-02 23:30:00,105.89,105.9,105.86,105.88,244200000.0
2008-07-02 23:35:00,105.88,105.9,105.855,105.855,503900000.0
2008-07-02 23:40:00,105.86,105.86,105.83,105.84,142900000.0
2008-07-02 23:45:00,105.84,105.85,105.83,105.84,62600000.0
2008-07-02 23:50:00,105.83,105.87,105.83,105.85,655800003.0
2008-07-02 23:55:00,105.855,105.86,105.82,105.83,1184600005.0
2008-07-03 00:00:00,105.83,105.86,105.825,105.83,852600002.0
2008-07-03 00:05:00,105.83,105.835,105.8,105.815,1828499997.0
2008-07-03 00:10:00,105.82,105.825,105.79,105.82,571000000.0
2008-07-03 00:15:00,105.825,105.875,105.825,105.875,422900000.0
2008-07-03 00:20:00,105.875,105.94,105.875,105.91,978399997.0
2008-07-03 00:25:00,105.91,105.92,105.88,105.91,967300004.0
2008-07-03 00:30:00,105.91,105.93,105.875,105.91,1042699998.0
2008-07-03 00:35:00,105.91,105.95,105.9,105.925,1154400001.0
2008-07-03 00:40:00,105.93,105.95,105.93,105.95,1471300005.0
2008-07-03 00:45:00,105.95,105.96,105.94,105.95,3076400002.0
2008-07-03 00:50:00,105.95,105.98,105.95,105.96,3353799997.0
2008-07-03 00:55:00,105.96,106.0,105.95,105.95,1183100000.0
2008-07-03 01:00:00,105.95,105.96,105.92,105.96,373700000.0
2008-07-03 01:05:00,105.96,105.99,105.955,105.955,1923899999.0
2008-07-03 01:10:00,105.955,105.955,105.93,105.93,1199800007.0
2008-07-03 01:15:00,105.93,105.945,105.9,105.905,1927399983.0
2008-07-03 01:20:00,105.91,105.93,105.91,105.915,596800001.0
2008-07-03 01:25:00,105.915,105.92,105.91,105.92,145500000.0
2008-07-03 01:30:00,105.92,105.94,105.91,105.915,537800000.0
2008-07-03 01:35:00,105.915,105.965,105.915,105.965,2086200016.0
2008-07-03 01:40:00,105.965,105.98,105.94,105.95,1632700001.0
2008-07-03 01:45:00,105.94,105.945,105.91,105.91,3945100010.0
2008-07-03 01:50:00,105.91,105.94,105.9,105.91,2383999993.0
2008-07-03 01:55:00,105.91,105.92,105.88,105.89,2059099990.0
2008-07-03 02:00:00,105.89,105.91,105.88,105.9,3016600009.0
2008-07-03 02:05:00,105.9,105.9,105.83,105.83,6178799995.0
2008-07-03 02:10:00,105.83,105.85,105.82,105.85,3386599993.0
2008-07-03 02:15:00,105.85,105.88,105.78,105.835,6433599994.0
2008-07-03 02:20:00,105.83,105.865,105.82,105.85,6553899970.0
2008-07-03 02:25:00,105.85,105.885,105.84,105.88,4354400012.0
2008-07-03 02:30:00,105.88,105.88,105.83,105.84,5241999996.0
2008-07-03 02:35:00,105.845,105.86,105.83,105.845,3601800020.0
2008-07-03 02:40:00,105.85,105.905,105.845,105.875,5186300006.0
2008-07-03 02:45:00,105.875,105.935,105.87,105.9,4445500016.0
2008-07-03 02:50:00,105.9,105.99,105.885,105.97,5394599991.0
2008-07-03 02:55:00,105.98,106.0,105.97,105.985,5026300002.0
2008-07-03 03:00:00,105.985,105.99,105.95,105.96,4311199992.0
2008-07-03 03:05:00,105.96,105.96,105.92,105.93,4913299986.0
2008-07-03 03:10:00,105.94,105.94,105.915,105.93,3161100007.0
2008-07-03 03:15:00,105.93,105.95,105.93,105.95,1587999997.0
2008-07-03 03:20:00,105.95,105.99,105.94,105.98,2362100004.0
2008-07-03 03:25:00,105.98,106.02,105.98,105.99,4334699995.0
2008-07-03 03:30:00,106.0,106.02,105.93,105.95,5463800004.0
2008-07-03 03:35:00,105.95,105.99,105.95,105.97,2637600021.0
2008-07-03 03:40:00,105.97,106.035,105.97,106.035,4788799986.0
2008-07-03 03:45:00,106.035,106.04,105.995,106.01,3136100002.0
2008-07-03 03:50:00,106.01,106.01,105.965,105.98,4139099986.0
2008-07-03 03:55:00,105.98,106.01,105.97,106.0,4234099993.0
2008-07-03 04:00:00,106.0,106.02,105.99,106.005,5683499996.0
2008-07-03 04:05:00,106.005,106.005,105.99,106.0,3521700008.0
2008-07-03 04:10:00,106.0,106.01,105.99,105.99,4798599980.0
2008-07-03 04:15:00,105.99,106.01,105.99,106.01,3744900011.0
2008-07-03 04:20:00,106.01,106.015,106.0,106.005,2595899993.0
2008-07-03 04:25:00,106.01,106.01,106.0,106.0,3316899981.0
2008-07-03 04:30:00,106.0,106.03,105.99,106.025,3343899991.0
2008-07-03 04:35:00,106.03,106.11,106.03,106.08,6226599984.0
2008-07-03 04:40:00,106.08,106.09,106.055,106.06,2257599998.0
2008-07-03 04:45:00,106.06,106.06,106.03,106.04,2620800005.0
2008-07-03 04:50:00,106.04,106.055,106.035,106.05,900099991.0
2008-07-03 04:55:00,106.05,106.07,106.05,106.06,2138299999.0
2008-07-03 05:00:00,106.06,106.06,106.04,106.04,1254800009.0
2008-07-03 05:05:00,106.04,106.05,106.0,106.05,2555499991.0
2008-07-03 05:10:00,106.05,106.06,106.05,106.05,1050199989.0
2008-07-03 05:15:00,106.05,106.07,106.05,106.07,1509799995.0
2008-07-03 05:20:00,106.07,106.07,106.06,106.06,1232999998.0
2008-07-03 05:25:00,106.06,106.06,106.02,106.03,2719100011.0
2008-07-03 05:30:00,106.03,106.05,106.02,106.03,3542799969.0
2008-07-03 05:35:00,106.03,106.07,106.03,106.06,2836200001.0
2008-07-03 05:40:00,106.06,106.06,106.03,106.05,3016699987.0
2008-07-03 05:45:00,106.05,106.06,105.99,106.03,4029900003.0
2008-07-03 05:50:00,106.03,106.05,106.02,106.03,903399997.0
2008-07-03 05:55:00,106.03,106.06,106.02,106.06,890000000.0
2008-07-03 06:00:00,106.06,106.06,106.05,106.05,188099999.0
2008-07-03 06:05:00,106.055,106.09,106.055,106.075,1115799993.0
2008-07-03 06:10:00,106.075,106.09,106.045,106.07,1214799998.0
2008-07-03 06:15:00,106.07,106.11,106.065,106.065,2242999996.0
2008-07-03 06:20:00,106.07,106.11,106.065,106.09,1145500002.0
2008-07-03 06:25:00,106.09,106.1,106.085,106.1,582300000.0
2008-07-03 06:30:00,106.1,106.12,106.08,106.095,2139799998.0
2008-07-03 06:35:00,106.09,106.105,106.08,106.09,527200000.0
2008-07-03 06:40:00,106.09,106.13,106.09,106.11,1259400004.0
2008-07-03 06:45:00,106.11,106.14,106.11,106.13,512099999.0
2008-07-03 06:50:00,106.13,106.175,106.125,106.14,1484100000.0
2008-07-03 06:55:00,106.15,106.17,106.13,106.16,906599998.0
2008-07-03 07:00:00,106.16,106.165,106.135,106.14,492299998.0
2008-07-03 07:05:00,106.14,106.15,106.115,106.13,1124200005.0
2008-07-03 07:10:00,106.13,106.135,106.115,106.12,376400002.0
2008-07-03 07:15:00,106.12,106.13,106.11,106.13,539199999.0
2008-07-03 07:20:00,106.13,106.13,106.11,106.115,452899999.0
2008-07-03 07:25:00,106.12,106.125,106.105,106.12,421000001.0
2008-07-03 07:30:00,106.125,106.125,106.065,106.1,907900006.0
2008-07-03 07:35:00,106.1,106.12,106.08,106.11,2050400000.0
2008-07-03 07:40:00,106.11,106.135,106.11,106.13,1019500000.0
2008-07-03 07:45:00,106.13,106.14,106.09,106.13,719399999.0
2008-07-03 07:50:00,106.13,106.13,106.11,106.115,504800000.0
2008-07-03 07:55:00,106.115,106.13,106.09,106.125,480800000.0
2008-07-03 08:00:00,106.13,106.13,106.1,106.13,1610900000.0
2008-07-03 08:05:00,106.13,106.13,106.11,106.13,1225500000.0
2008-07-03 08:10:00,106.13,106.14,106.1,106.115,1380700001.0
2008-07-03 08:15:00,106.115,106.115,106.035,106.04,2565900006.0
2008-07-03 08:20:00,106.04,106.08,106.035,106.07,1645299998.0
2008-07-03 08:25:00,106.07,106.09,106.035,106.04,1517000001.0
2008-07-03 08:30:00,106.04,106.05,105.945,105.96,2245899999.0
2008-07-03 08:35:00,105.96,105.98,105.94,105.965,2220700001.0
2008-07-03 08:40:00,105.97,105.975,105.92,105.94,2323300000.0
2008-07-03 08:45:00,105.94,105.98,105.935,105.945,1371700000.0
2008-07-03 08:50:00,105.945,105.97,105.93,105.96,1824119999.0
2008-07-03 08:55:00,105.96,105.98,105.96,105.965,2526000005.0
2008-07-03 09:00:00,105.97,105.99,105.94,105.96,588700000.0
2008-07-03 09:05:00,105.96,106.04,105.96,106.03,720900000.0
2008-07-03 09:10:00,106.03,106.03,105.96,105.97,3501800084.0
2008-07-03 09:15:00,105.97,105.99,105.945,105.96,5931400061.0
2008-07-03 09:20:00,105.96,106.0,105.94,105.95,5238300108.0
2008-07-03 09:25:00,105.95,106.03,105.945,106.025,7126500090.0
2008-07-03 09:30:00,106.025,106.06,106.005,106.04,5105000103.0
2008-07-03 09:35:00,106.035,106.05,105.95,105.96,3266000004.0
2008-07-03 09:40:00,105.96,106.02,105.945,105.995,8387700001.0
2008-07-03 09:45:00,105.995,106.015,105.97,106.0,5042699989.0
2008-07-03 09:50:00,106.0,106.01,105.975,105.975,1193800000.0
2008-07-03 09:55:00,105.975,106.03,105.975,106.03,1608800001.0
2008-07-03 10:00:00,106.04,106.13,106.03,106.12,3087399998.0
2008-07-03 10:05:00,106.12,106.13,106.06,106.11,2215500000.0
2008-07-03 10:10:00,106.1,106.12,106.085,106.095,1727800006.0
2008-07-03 10:15:00,106.095,106.1,106.055,106.055,2557600000.0
2008-07-03 10:20:00,106.055,106.06,106.01,106.04,1822199998.0
2008-07-03 10:25:00,106.04,106.065,106.035,106.065,1259100000.0
2008-07-03 10:30:00,106.06,106.11,106.055,106.1,1794700011.0
2008-07-03 10:35:00,106.1,106.17,106.1,106.155,2500400006.0
2008-07-03 10:40:00,106.155,106.16,106.115,106.15,2314500002.0
2008-07-03 10:45:00,106.155,106.31,106.155,106.29,4773700007.0
2008-07-03 10:50:00,106.29,106.345,106.26,106.29,4113600007.0
2008-07-03 10:55:00,106.29,106.305,106.285,106.29,681300000.0
2008-07-03 11:00:00,106.29,106.31,106.25,106.295,2022500001.0
2008-07-03 11:05:00,106.29,106.31,106.255,106.26,2220900003.0
2008-07-03 11:10:00,106.26,106.29,106.235,106.275,2291600002.0
2008-07-03 11:15:00,106.275,106.29,106.25,106.27,1624200002.0
2008-07-03 11:20:00,106.27,106.28,106.255,106.26,2133699999.0
2008-07-03 11:25:00,106.26,106.29,106.26,106.275,1373700000.0
2008-07-03 11:30:00,106.28,106.3,106.27,106.3,1877800000.0
2008-07-03 11:35:00,106.3,106.3,106.27,106.28,1603300001.0
2008-07-03 11:40:00,106.28,106.315,106.28,106.28,1270100001.0
2008-07-03 11:45:00,106.28,106.36,106.28,106.35,1698840002.0
2008-07-03 11:50:00,106.35,106.37,106.31,106.315,2433650002.0
2008-07-03 11:55:00,106.315,106.38,106.3,106.38,1789900000.0
2008-07-03 12:00:00,106.375,106.43,106.37,106.415,2204000000.0
2008-07-03 12:05:00,106.415,106.43,106.38,106.39,1959300001.0
2008-07-03 12:10:00,106.4,106.41,106.37,106.405,1433099999.0
2008-07-03 12:15:00,106.405,106.44,106.4,106.42,1842800004.0
2008-07-03 12:20:00,106.42,106.48,106.415,106.47,2042300001.0
2008-07-03 12:25:00,106.465,106.53,106.44,106.45,3715800004.0
2008-07-03 12:30:00,106.445,106.45,106.385,106.42,1852700000.0
2008-07-03 12:35:00,106.42,106.42,106.38,106.38,1228100000.0
2008-07-03 12:40:00,106.38,106.39,106.36,106.365,994100000.0
2008-07-03 12:45:00,106.365,106.37,106.31,106.31,1356900000.0
2008-07-03 12:50:00,106.315,106.33,106.24,106.32,1999399998.0
2008-07-03 12:55:00,106.32,106.33,106.27,106.275,861500000.0
2008-07-03 13:00:00,106.275,106.3,106.215,106.215,2624600006.0
2008-07-03 13:05:00,106.215,106.27,106.19,106.27,3194000017.0
2008-07-03 13:10:00,106.26,106.32,106.22,106.285,2213500003.0
2008-07-03 13:15:00,106.29,106.34,106.275,106.28,1798499999.0
2008-07-03 13:20:00,106.28,106.31,106.255,106.295,2216100000.0
2008-07-03 13:25:00,106.3,106.31,106.265,106.28,2265800009.0
2008-07-03 13:30:00,106.28,106.3,106.26,106.27,2143100004.0
2008-07-03 13:35:00,106.27,106.28,106.23,106.28,2519300012.0
2008-07-03 13:40:00,106.28,106.305,106.25,106.265,2980800003.0
2008-07-03 13:45:00,106.265,106.325,106.245,106.275,2652200008.0
2008-07-03 13:50:00,106.28,106.29,106.265,106.275,1420600002.0
2008-07-03 13:55:00,106.275,106.29,106.255,106.265,1597799999.0
2008-07-03 14:00:00,106.26,106.27,106.23,106.23,1382300002.0
2008-07-03 14:05:00,106.23,106.24,106.155,106.155,3092600001.0
2008-07-03 14:10:00,106.155,106.175,106.11,106.155,3030599985.0
2008-07-03 14:15:00,106.155,106.185,106.15,106.18,1764700007.0
2008-07-03 14:20:00,106.185,106.22,106.175,106.21,2554899990.0
2008-07-03 14:25:00,106.215,106.24,106.065,106.07,5515000001.0
2008-07-03 14:30:00,106.07,106.37,105.93,106.345,6993500013.0
2008-07-03 14:35:00,106.345,106.655,106.335,106.525,6132700007.0
2008-07-03 14:40:00,106.525,106.59,106.39,106.46,7259400011.0
2008-07-03 14:45:00,106.46,106.52,106.39,106.51,4563499993.0
2008-07-03 14:50:00,106.51,106.76,106.51,106.715,6839199980.0
2008-07-03 14:55:00,106.71,106.73,106.6,106.64,5464999981.0
2008-07-03 15:00:00,106.635,106.71,106.62,106.685,4541100023.0
2008-07-03 15:05:00,106.685,106.87,106.685,106.815,6227099991.0
2008-07-03 15:10:00,106.815,106.9,106.8,106.89,5799299996.0
2008-07-03 15:15:00,106.89,106.93,106.865,106.88,3840900024.0
2008-07-03 15:20:00,106.88,106.885,106.825,106.86,2812899996.0
2008-07-03 15:25:00,106.86,106.89,106.825,106.87,3505900010.0
2008-07-03 15:30:00,106.87,106.89,106.78,106.81,3531459988.0
2008-07-03 15:35:00,106.81,106.85,106.715,106.715,3929900006.0
2008-07-03 15:40:00,106.71,106.74,106.645,106.725,4135650004.0
2008-07-03 15:45:00,106.71,106.71,106.435,106.45,7704300002.0
2008-07-03 15:50:00,106.455,106.53,106.41,106.51,3790799999.0
2008-07-03 15:55:00,106.515,106.55,106.49,106.51,2392600002.0
2008-07-03 16:00:00,106.51,106.51,106.2,106.295,6961400022.0
2008-07-03 16:05:00,106.295,106.445,106.285,106.36,4186500000.0
2008-07-03 16:10:00,106.36,106.47,106.35,106.42,3697699987.0
2008-07-03 16:15:00,106.425,106.63,106.4,106.59,3702700001.0
2008-07-03 16:20:00,106.59,106.69,106.555,106.585,5154300008.0
2008-07-03 16:25:00,106.585,106.69,106.58,106.69,2590599997.0
2008-07-03 16:30:00,106.69,106.79,106.69,106.77,4128300006.0
2008-07-03 16:35:00,106.77,106.84,106.745,106.78,4326900002.0
2008-07-03 16:40:00,106.78,106.81,106.72,106.79,4583899991.0
2008-07-03 16:45:00,106.79,106.82,106.73,106.79,3958999999.0
2008-07-03 16:50:00,106.79,106.81,106.73,106.74,2103900001.0
2008-07-03 16:55:00,106.735,106.75,106.67,106.675,3219799991.0
2008-07-03 17:00:00,106.68,106.72,106.64,106.67,3150799996.0
2008-07-03 17:05:00,106.68,106.745,106.67,106.72,2170200001.0
2008-07-03 17:10:00,106.72,106.745,106.69,106.74,2051000001.0
2008-07-03 17:15:00,106.735,106.75,106.7,106.72,2177299998.0
2008-07-03 17:20:00,106.72,106.72,106.685,106.71,1636600002.0
2008-07-03 17:25:00,106.71,106.76,106.7,106.76,1898999998.0
2008-07-03 17:30:00,106.76,106.8,106.74,106.76,2310599998.0
2008-07-03 17:35:00,106.76,106.85,106.745,106.815,2116399999.0
2008-07-03 17:40:00,106.81,106.82,106.76,106.78,2194799999.0
2008-07-03 17:45:00,106.775,106.825,106.765,106.82,1134100001.0
2008-07-03 17:50:00,106.815,106.83,106.78,106.805,1713599998.0
2008-07-03 17:55:00,106.805,106.81,106.77,106.79,1818000003.0
2008-07-03 18:00:00,106.795,106.805,106.705,106.74,2105600003.0
2008-07-03 18:05:00,106.74,106.77,106.715,106.73,1569100000.0
2008-07-03 18:10:00,106.73,106.76,106.68,106.68,2084999999.0
2008-07-03 18:15:00,106.68,106.73,106.675,106.71,2730700007.0
2008-07-03 18:20:00,106.71,106.75,106.69,106.745,2215900002.0
2008-07-03 18:25:00,106.75,106.76,106.685,106.725,4288000015.0
2008-07-03 18:30:00,106.73,106.73,106.685,106.71,2748800015.0
2008-07-03 18:35:00,106.705,106.75,106.69,106.73,1808900000.0
2008-07-03 18:40:00,106.73,106.74,106.71,106.74,1844900000.0
2008-07-03 18:45:00,106.74,106.76,106.73,106.735,1279099999.0
2008-07-03 18:50:00,106.735,106.74,106.7,106.72,1497800000.0
2008-07-03 18:55:00,106.715,106.73,106.66,106.695,865099999.0
2008-07-03 19:00:00,106.695,106.71,106.675,106.685,747600000.0
2008-07-03 19:05:00,106.685,106.7,106.65,106.685,1301000000.0
2008-07-03 19:10:00,106.685,106.69,106.665,106.67,910700002.0
2008-07-03 19:15:00,106.67,106.69,106.67,106.68,404700000.0
2008-07-03 19:20:00,106.685,106.69,106.675,106.68,370300000.0
2008-07-03 19:25:00,106.69,106.745,106.69,106.735,743000000.0
2008-07-03 19:30:00,106.74,106.75,106.72,106.75,363500000.0
2008-07-03 19:35:00,106.75,106.775,106.75,106.76,184100000.0
2008-07-03 19:40:00,106.76,106.79,106.755,106.79,780200000.0
2008-07-03 19:45:00,106.79,106.79,106.78,106.79,267200000.0
2008-07-03 19:50:00,106.79,106.81,106.79,106.81,222500000.0
2008-07-03 19:55:00,106.81,106.81,106.76,106.77,777200000.0
2008-07-03 20:00:00,106.77,106.77,106.74,106.74,505800000.0
2008-07-03 20:05:00,106.74,106.75,106.675,106.68,774700000.0
2008-07-03 20:10:00,106.665,106.71,106.66,106.7,628199999.0
2008-07-03 20:15:00,106.7,106.7,106.675,106.68,270600000.0
2008-07-03 20:20:00,106.69,106.71,106.685,106.695,226200000.0
2008-07-03 20:25:00,106.7,106.72,106.695,106.71,230700000.0
2008-07-03 20:30:00,106.71,106.72,106.705,106.715,147400000.0
2008-07-03 20:35:00,106.71,106.715,106.71,106.71,123300000.0
2008-07-03 20:40:00,106.715,106.72,106.71,106.715,87600000.0
2008-07-03 20:45:00,106.715,106.72,106.715,106.72,39600000.0
2008-07-03 20:50:00,106.72,106.73,106.72,106.73,71400000.0
2008-07-03 20:55:00,106.73,106.78,106.72,106.78,591000000.0
2008-07-03 21:00:00,106.78,106.78,106.72,106.745,415700000.0
2008-07-03 21:05:00,106.745,106.755,106.73,106.755,557900000.0
2008-07-03 21:10:00,106.76,106.77,106.745,106.76,181600000.0
2008-07-03 21:15:00,106.76,106.76,106.745,106.75,476700000.0
2008-07-03 21:20:00,106.75,106.77,106.75,106.765,111800000.0
2008-07-03 21:25:00,106.765,106.78,106.745,106.765,176900000.0
2008-07-03 21:30:00,106.76,106.775,106.75,106.77,290100000.0
2008-07-03 21:35:00,106.77,106.775,106.755,106.76,179600000.0
2008-07-03 21:40:00,106.76,106.76,106.71,106.73,341799999.0
2008-07-03 21:45:00,106.73,106.75,106.705,106.715,326600000.0
2008-07-03 21:50:00,106.715,106.74,106.715,106.735,55900000.0
2008-07-03 21:55:00,106.735,106.745,106.73,106.73,156900000.0
2008-07-03 22:00:00,106.735,106.735,106.72,106.73,222300000.0
2008-07-03 22:05:00,106.73,106.74,106.725,106.73,135600000.0
2008-07-03 22:10:00,106.73,106.73,106.725,106.73,60500000.0
2008-07-03 22:15:00,106.725,106.77,106.725,106.76,206700000.0
2008-07-03 22:20:00,106.76,106.775,106.75,106.755,168100000.0
2008-07-03 22:25:00,106.76,106.765,106.715,106.73,557000000.0
2008-07-03 22:30:00,106.735,106.75,106.715,106.725,100600000.0
2008-07-03 22:35:00,106.725,106.75,106.72,106.745,63600000.0
2008-07-03 22:40:00,106.745,106.76,106.73,106.73,72900000.0
2008-07-03 22:45:00,106.725,106.745,106.715,106.74,135500000.0
2008-07-03 22:50:00,106.74,106.74,106.72,106.725,182200000.0
2008-07-03 22:55:00,106.72,106.73,106.7,106.705,557000000.0
2008-07-03 23:00:00,106.705,106.735,106.705,106.73,68900000.0
2008-07-03 23:05:00,106.72,106.73,106.7,106.71,71400000.0
2008-07-03 23:10:00,106.71,106.725,106.69,106.725,184000000.0
2008-07-03 23:15:00,106.725,106.76,106.705,106.75,571100004.0
2008-07-03 23:20:00,106.75,106.76,106.74,106.75,676199997.0
2008-07-03 23:25:00,106.75,106.76,106.725,106.75,492100000.0
2008-07-03 23:30:00,106.75,106.755,106.71,106.72,465300005.0
2008-07-03 23:35:00,106.74,106.78,106.735,106.77,282199998.0
2008-07-03 23:40:00,106.76,106.79,106.755,106.785,125700000.0
2008-07-03 23:45:00,106.78,106.785,106.78,106.785,32100000.0
2008-07-03 23:50:00,106.77,106.785,106.77,106.78,18800000.0
2008-07-03 23:55:00,106.78,106.815,106.765,106.81,273800002.0
2008-07-04 00:00:00,106.81,106.81,106.75,106.78,1272100008.0
2008-07-04 00:05:00,106.78,106.8,106.77,106.8,229099998.0
2008-07-04 00:10:00,106.8,106.82,106.79,106.805,611300003.0
2008-07-04 00:15:00,106.81,106.82,106.795,106.805,305200002.0
2008-07-04 00:20:00,106.8,106.805,106.8,106.8,187400000.0
2008-07-04 00:25:00,106.8,106.8,106.78,106.78,328100000.0
2008-07-04 00:30:00,106.78,106.78,106.75,106.765,907100000.0
2008-07-04 00:35:00,106.76,106.765,106.75,106.75,463000000.0
2008-07-04 00:40:00,106.75,106.765,106.745,106.765,748399999.0
2008-07-04 00:45:00,106.76,106.765,106.73,106.74,1016000000.0
2008-07-04 00:50:00,106.74,106.75,106.73,106.74,741500005.0
2008-07-04 00:55:00,106.74,106.755,106.74,106.75,479300001.0
2008-07-04 01:00:00,106.75,106.755,106.72,106.72,1956300050.0
2008-07-04 01:05:00,106.72,106.73,106.7,106.73,3005299998.0
2008-07-04 01:10:00,106.725,106.735,106.72,106.72,490900003.0
2008-07-04 01:15:00,106.72,106.73,106.69,106.72,1102400008.0
2008-07-04 01:20:00,106.72,106.74,106.7,106.71,1518799987.0
2008-07-04 01:25:00,106.71,106.77,106.705,106.71,1246999998.0
2008-07-04 01:30:00,106.71,106.71,106.685,106.69,3323300052.0
2008-07-04 01:35:00,106.69,106.7,106.675,106.69,1787600003.0
2008-07-04 01:40:00,106.69,106.82,106.68,106.76,2142600002.0
2008-07-04 01:45:00,106.76,106.76,106.685,106.72,4816600064.0
2008-07-04 01:50:00,106.72,106.735,106.7,106.71,3921199980.0
2008-07-04 01:55:00,106.71,106.72,106.7,106.705,2934699977.0
2008-07-04 02:00:00,106.71,106.74,106.69,106.695,3349300005.0
2008-07-04 02:05:00,106.69,106.715,106.67,106.695,3198000002.0
2008-07-04 02:10:00,106.7,106.76,106.7,106.755,3408000015.0
2008-07-04 02:15:00,106.75,106.77,106.735,106.735,5830900004.0
2008-07-04 02:20:00,106.735,106.74,106.71,106.74,5302800016.0
2008-07-04 02:25:00,106.74,106.76,106.74,106.74,4271500007.0
2008-07-04 02:30:00,106.74,106.76,106.73,106.76,3581100008.0
2008-07-04 02:35:00,106.76,106.765,106.73,106.73,3332300002.0
2008-07-04 02:40:00,106.73,106.74,106.69,106.71,6415299991.0
2008-07-04 02:45:00,106.71,106.72,106.685,106.71,2620500000.0
2008-07-04 02:50:00,106.71,106.72,106.655,106.68,5298300007.0
2008-07-04 02:55:00,106.67,106.71,106.67,106.675,3660600043.0
2008-07-04 03:00:00,106.675,106.68,106.66,106.67,2319199998.0
2008-07-04 03:05:00,106.67,106.68,106.665,106.665,1114099999.0
2008-07-04 03:10:00,106.67,106.67,106.64,106.66,2052700009.0
2008-07-04 03:15:00,106.66,106.675,106.655,106.665,1238900018.0
2008-07-04 03:20:00,106.66,106.68,106.66,106.67,1057600006.0
2008-07-04 03:25:00,106.67,106.675,106.65,106.655,1952200024.0
2008-07-04 03:30:00,106.66,106.67,106.64,106.645,2235300025.0
2008-07-04 03:35:00,106.65,106.65,106.64,106.64,1610000006.0
2008-07-04 03:40:00,106.65,106.66,106.64,106.64,2111599993.0
2008-07-04 03:45:00,106.64,106.645,106.62,106.64,2008799998.0
2008-07-04 03:50:00,106.64,106.68,106.64,106.68,3147200065.0
2008-07-04 03:55:00,106.68,106.69,106.67,106.685,4012900089.0
2008-07-04 04:00:00,106.685,106.69,106.66,106.67,3394000048.0
2008-07-04 04:05:00,106.67,106.71,106.67,106.69,3110900052.0
2008-07-04 04:10:00,106.69,106.7,106.63,106.64,5677400015.0
2008-07-04 04:15:00,106.64,106.68,106.64,106.65,3402900021.0
2008-07-04 04:20:00,106.65,106.65,106.61,106.64,4141500022.0
2008-07-04 04:25:00,106.635,106.66,106.63,106.66,2262899995.0
2008-07-04 04:30:00,106.66,106.67,106.66,106.66,1624799999.0
2008-07-04 04:35:00,106.66,106.67,106.66,106.67,651799996.0
2008-07-04 04:40:00,106.67,106.71,106.67,106.705,2205499996.0
2008-07-04 04:45:00,106.71,106.71,106.69,106.71,3059300018.0
2008-07-04 04:50:00,106.71,106.72,106.71,106.72,3312799995.0
2008-07-04 04:55:00,106.72,106.75,106.71,106.73,4216800005.0
2008-07-04 05:00:00,106.73,106.73,106.69,106.71,4001600005.0
2008-07-04 05:05:00,106.705,106.73,106.69,106.71,3753399979.0
2008-07-04 05:10:00,106.71,106.72,106.7,106.71,2091000017.0
2008-07-04 05:15:00,106.71,106.73,106.71,106.73,3233100024.0
2008-07-04 05:20:00,106.73,106.73,106.72,106.73,2938200050.0
2008-07-04 05:25:00,106.73,106.75,106.725,106.74,3919200014.0
2008-07-04 05:30:00,106.74,106.74,106.69,106.71,2633799998.0
2008-07-04 05:35:00,106.71,106.72,106.7,106.7,779299996.0
2008-07-04 05:40:00,106.7,106.7,106.68,106.69,1636699998.0
2008-07-04 05:45:00,106.69,106.69,106.68,106.69,1024000001.0
2008-07-04 05:50:00,106.69,106.69,106.685,106.69,443900000.0
2008-07-04 05:55:00,106.69,106.7,106.69,106.7,1521099992.0
2008-07-04 06:00:00,106.695,106.75,106.69,106.73,5280600020.0
2008-07-04 06:05:00,106.72,106.77,106.72,106.76,4214800003.0
2008-07-04 06:10:00,106.76,106.78,106.72,106.72,5107499987.0
2008-07-04 06:15:00,106.72,106.73,106.72,106.73,1528999998.0
2008-07-04 06:20:00,106.725,106.73,106.72,106.72,1173499999.0
2008-07-04 06:25:00,106.72,106.73,106.72,106.73,2961800034.0
2008-07-04 06:30:00,106.73,106.74,106.73,106.74,3543700009.0
2008-07-04 06:35:00,106.74,106.75,106.73,106.73,4278800019.0
2008-07-04 06:40:00,106.73,106.76,106.73,106.76,2837899997.0
2008-07-04 06:45:00,106.76,106.76,106.75,106.75,3386400010.0
2008-07-04 06:50:00,106.75,106.76,106.745,106.745,3364600038.0
2008-07-04 06:55:00,106.755,106.76,106.73,106.76,2261900002.0
2008-07-04 07:00:00,106.76,106.76,106.745,106.76,4240700036.0
2008-07-04 07:05:00,106.75,106.77,106.745,106.77,2520999981.0
2008-07-04 07:10:00,106.76,106.77,106.74,106.75,2915000004.0
2008-07-04 07:15:00,106.75,106.75,106.73,106.74,2039899996.0
2008-07-04 07:20:00,106.74,106.75,106.725,106.725,3201700008.0
2008-07-04 07:25:00,106.73,106.74,106.705,106.74,2700800002.0
2008-07-04 07:30:00,106.74,106.74,106.73,106.73,2560200017.0
2008-07-04 07:35:00,106.73,106.74,106.72,106.73,2000600002.0
2008-07-04 07:40:00,106.73,106.75,106.73,106.75,2457000019.0
2008-07-04 07:45:00,106.745,106.77,106.74,106.76,3283699995.0
2008-07-04 07:50:00,106.76,106.77,106.75,106.765,3510199995.0
2008-07-04 07:55:00,106.77,106.78,106.76,106.78,4571600047.0
2008-07-04 08:00:00,106.78,106.82,106.765,106.82,5814399988.0
2008-07-04 08:05:00,106.82,106.84,106.81,106.83,6192900013.0
2008-07-04 08:10:00,106.83,106.87,106.83,106.835,7099700029.0
2008-07-04 08:15:00,106.84,106.86,106.83,106.84,3878299997.0
2008-07-04 08:20:00,106.845,106.87,106.83,106.835,1539099998.0
2008-07-04 08:25:00,106.83,106.88,106.82,106.87,886050000.0
2008-07-04 08:30:00,106.87,106.88,106.78,106.805,1780000007.0
2008-07-04 08:35:00,106.805,106.81,106.75,106.775,2499299999.0
2008-07-04 08:40:00,106.775,106.79,106.755,106.78,1289500000.0
2008-07-04 08:45:00,106.785,106.8,106.755,106.77,1857299996.0
2008-07-04 08:50:00,106.77,106.8,106.77,106.785,1455699999.0
2008-07-04 08:55:00,106.78,106.81,106.765,106.81,717800001.0
2008-07-04 09:00:00,106.81,106.82,106.76,106.77,1505900003.0
2008-07-04 09:05:00,106.77,106.785,106.735,106.745,1199800005.0
2008-07-04 09:10:00,106.745,106.76,106.74,106.75,704900000.0
2008-07-04 09:15:00,106.75,106.78,106.74,106.77,646300000.0
2008-07-04 09:20:00,106.77,106.845,106.77,106.81,1629900002.0
2008-07-04 09:25:00,106.81,106.85,106.78,106.82,2095199997.0
2008-07-04 09:30:00,106.82,106.82,106.735,106.74,1305300005.0
2008-07-04 09:35:00,106.745,106.755,106.73,106.75,739400000.0
2008-07-04 09:40:00,106.75,106.77,106.705,106.76,1376400003.0
2008-07-04 09:45:00,106.76,106.76,106.71,106.745,1838699999.0
2008-07-04 09:50:00,106.745,106.76,106.72,106.75,1556300001.0
2008-07-04 09:55:00,106.75,106.75,106.705,106.705,1464599995.0
2008-07-04 10:00:00,106.72,106.73,106.715,106.73,685799998.0
2008-07-04 10:05:00,106.73,106.75,106.71,106.73,2310900000.0
2008-07-04 10:10:00,106.73,106.75,106.71,106.75,1339699999.0
2008-07-04 10:15:00,106.75,106.75,106.71,106.735,1480799999.0
2008-07-04 10:20:00,106.74,106.75,106.73,106.74,1991500003.0
2008-07-04 10:25:00,106.74,106.76,106.74,106.74,719900000.0
2008-07-04 10:30:00,106.745,106.78,106.74,106.75,1255200004.0
2008-07-04 10:35:00,106.75,106.77,106.73,106.76,1575200000.0
2008-07-04 10:40:00,106.76,106.81,106.76,106.81,1790200003.0
2008-07-04 10:45:00,106.82,106.83,106.8,106.81,1353400003.0
2008-07-04 10:50:00,106.81,106.84,106.79,106.81,1590000003.0
2008-07-04 10:55:00,106.82,106.84,106.81,106.82,1052599997.0
2008-07-04 11:00:00,106.82,106.83,106.8,106.82,1290300010.0
2008-07-04 11:05:00,106.82,106.83,106.81,106.83,1066000000.0
2008-07-04 11:10:00,106.83,106.83,106.78,106.78,1177000000.0
2008-07-04 11:15:00,106.78,106.79,106.775,106.78,460400000.0
2008-07-04 11:20:00,106.78,106.8,106.72,106.765,1540399999.0
2008-07-04 11:25:00,106.765,106.81,106.75,106.8,1083200000.0
2008-07-04 11:30:00,106.795,106.83,106.78,106.82,1083100000.0
2008-07-04 11:35:00,106.82,106.82,106.77,106.77,508299998.0
2008-07-04 11:40:00,106.77,106.77,106.725,106.75,1415100002.0
2008-07-04 11:45:00,106.75,106.75,106.685,106.75,2634100005.0
2008-07-04 11:50:00,106.745,106.78,106.74,106.77,2108300001.0
2008-07-04 11:55:00,106.765,106.79,106.76,106.77,1082700003.0
2008-07-04 12:00:00,106.77,106.83,106.71,106.72,1605199998.0
2008-07-04 12:05:00,106.72,106.75,106.715,106.72,2113099998.0
2008-07-04 12:10:00,106.72,106.75,106.7,106.73,2013300000.0
2008-07-04 12:15:00,106.74,106.75,106.705,106.73,1960400001.0
2008-07-04 12:20:00,106.73,106.755,106.72,106.73,551172496.0
2008-07-04 12:25:00,106.73,106.75,106.73,106.75,141800000.0
2008-07-04 12:30:00,106.75,106.75,106.74,106.74,401599999.0
2008-07-04 12:35:00,106.74,106.76,106.72,106.755,1102300000.0
2008-07-04 12:40:00,106.76,106.785,106.735,106.755,780700000.0
2008-07-04 12:45:00,106.755,106.755,106.72,106.735,829700000.0
2008-07-04 12:50:00,106.735,106.76,106.72,106.735,916300000.0
2008-07-04 12:55:00,106.73,106.76,106.7,106.74,1256300001.0
2008-07-04 13:00:00,106.75,106.81,106.73,106.735,1977000004.0
2008-07-04 13:05:00,106.735,106.755,106.7,106.71,920200003.0
2008-07-04 13:10:00,106.71,106.715,106.67,106.69,907199997.0
2008-07-04 13:15:00,106.69,106.79,106.69,106.78,827700000.0
2008-07-04 13:20:00,106.775,106.8,106.71,106.73,3119100003.0
2008-07-04 13:25:00,106.73,106.73,106.71,106.72,1108200001.0
2008-07-04 13:30:00,106.72,106.73,106.705,106.725,325600000.0
2008-07-04 13:35:00,106.725,106.73,106.715,106.72,360199999.0
2008-07-04 13:40:00,106.72,106.72,106.69,106.69,456100000.0
2008-07-04 13:45:00,106.695,106.71,106.685,106.69,455600000.0
2008-07-04 13:50:00,106.69,106.69,106.66,106.67,613400000.0
2008-07-04 13:55:00,106.68,106.755,106.67,106.74,889600004.0
2008-07-04 14:00:00,106.74,106.75,106.7,106.72,1078799999.0
2008-07-04 14:05:00,106.72,106.72,106.705,106.71,615500001.0
2008-07-04 14:10:00,106.72,106.76,106.71,106.76,528000002.0
2008-07-04 14:15:00,106.755,106.76,106.695,106.7,1213200003.0
2008-07-04 14:20:00,106.7,106.73,106.685,106.7,942100000.0
2008-07-04 14:25:00,106.7,106.7,106.65,106.67,1653900003.0
2008-07-04 14:30:00,106.67,106.68,106.65,106.65,1968600000.0
2008-07-04 14:35:00,106.66,106.69,106.65,106.66,1430700003.0
2008-07-04 14:40:00,106.66,106.67,106.65,106.65,679500001.0
2008-07-04 14:45:00,106.65,106.68,106.64,106.665,1371600003.0
2008-07-04 14:50:00,106.67,106.69,106.66,106.68,690800000.0
2008-07-04 14:55:00,106.68,106.69,106.68,106.68,446400000.0
2008-07-04 15:00:00,106.68,106.69,106.665,106.67,934899998.0
2008-07-04 15:05:00,106.67,106.68,106.645,106.65,1005100002.0
2008-07-04 15:10:00,106.655,106.68,106.655,106.675,471000000.0
2008-07-04 15:15:00,106.67,106.685,106.65,106.66,791499998.0
2008-07-04 15:20:00,106.67,106.69,106.66,106.69,603600000.0
2008-07-04 15:25:00,106.69,106.69,106.65,106.67,1140400000.0
2008-07-04 15:30:00,106.67,106.68,106.65,106.66,891800002.0
2008-07-04 15:35:00,106.66,106.68,106.63,106.665,541299999.0
2008-07-04 15:40:00,106.665,106.69,106.66,106.67,637099999.0
2008-07-04 15:45:00,106.67,106.68,106.66,106.68,318200000.0
2008-07-04 15:50:00,106.68,106.69,106.65,106.67,726000000.0
2008-07-04 15:55:00,106.67,106.67,106.6,106.61,1232300000.0
2008-07-04 16:00:00,106.61,106.655,106.6,106.61,1239900001.0
2008-07-04 16:05:00,106.61,106.65,106.61,106.63,420199999.0
2008-07-04 16:10:00,106.63,106.64,106.62,106.635,665300000.0
2008-07-04 16:15:00,106.63,106.655,106.62,106.64,902099997.0
2008-07-04 16:20:00,106.64,106.65,106.62,106.63,614400001.0
2008-07-04 16:25:00,106.63,106.645,106.62,106.64,766900002.0
2008-07-04 16:30:00,106.64,106.66,106.64,106.64,276200000.0
2008-07-04 16:35:00,106.635,106.64,106.62,106.62,771800000.0
2008-07-04 16:40:00,106.62,106.64,106.62,106.625,561300000.0
2008-07-04 16:45:00,106.625,106.67,106.625,106.67,1227199999.0
2008-07-04 16:50:00,106.67,106.71,106.66,106.675,1532100000.0
2008-07-04 16:55:00,106.685,106.72,106.655,106.72,1418199998.0
2008-07-04 17:00:00,106.72,106.755,106.7,106.715,1498700000.0
2008-07-04 17:05:00,106.72,106.73,106.705,106.715,774500000.0
2008-07-04 17:10:00,106.715,106.72,106.71,106.72,190599999.0
2008-07-04 17:15:00,106.715,106.73,106.715,106.72,475000000.0
2008-07-04 17:20:00,106.72,106.73,106.7,106.715,905299999.0
2008-07-04 17:25:00,106.715,106.74,106.7,106.72,763000000.0
2008-07-04 17:30:00,106.72,106.74,106.72,106.73,704800000.0
2008-07-04 17:35:00,106.73,106.75,106.73,106.74,364900000.0
2008-07-04 17:40:00,106.74,106.76,106.72,106.72,487400000.0
2008-07-04 17:45:00,106.715,106.74,106.71,106.72,407200001.0
2008-07-04 17:50:00,106.72,106.72,106.7,106.72,578699999.0
2008-07-04 17:55:00,106.72,106.72,106.69,106.69,330400000.0
2008-07-04 18:00:00,106.69,106.69,106.66,106.67,408700000.0
2008-07-04 18:05:00,106.67,106.7,106.65,106.68,552499999.0
2008-07-04 18:10:00,106.68,106.71,106.675,106.71,165600000.0
2008-07-04 18:15:00,106.705,106.72,106.705,106.72,115100000.0
2008-07-04 18:20:00,106.71,106.73,106.68,106.68,513300000.0
2008-07-04 18:25:00,106.675,106.69,106.67,106.67,187300000.0
2008-07-04 18:30:00,106.67,106.775,106.67,106.695,875300000.0
2008-07-04 18:35:00,106.695,106.71,106.68,106.7,288800000.0
2008-07-04 18:40:00,106.7,106.715,106.7,106.7,123600000.0
2008-07-04 18:45:00,106.7,106.71,106.685,106.71,117000000.0
2008-07-04 18:50:00,106.69,106.7,106.68,106.69,113000000.0
2008-07-04 18:55:00,106.695,106.81,106.685,106.78,544500000.0
2008-07-04 19:00:00,106.78,106.815,106.705,106.74,263200000.0
2008-07-04 19:05:00,106.74,106.74,106.7,106.7,51600000.0
2008-07-04 19:10:00,106.7,106.705,106.685,106.7,59800000.0
2008-07-04 19:15:00,106.7,106.7,106.69,106.7,61000000.0
2008-07-04 19:20:00,106.7,106.715,106.665,106.69,137500000.0
2008-07-04 19:25:00,106.68,106.7,106.675,106.69,69600001.0
2008-07-04 19:30:00,106.69,106.7,106.685,106.7,58300000.0
2008-07-04 19:35:00,106.705,106.71,106.695,106.705,71800001.0
2008-07-04 19:40:00,106.7,106.72,106.675,106.7,178000000.0
2008-07-04 19:45:00,106.695,106.705,106.675,106.7,87100000.0
2008-07-04 19:55:00,106.7,106.7,106.7,106.7,20100000.0
2008-07-04 20:00:00,106.7,106.76,106.7,106.74,272000000.0
2008-07-04 20:05:00,106.73,106.73,106.73,106.73,10900000.0
2008-07-04 20:10:00,106.725,106.73,106.71,106.73,130300000.0
2008-07-04 20:15:00,106.73,106.73,106.71,106.73,66800000.0
2008-07-04 20:20:00,106.725,106.73,106.705,106.73,143000000.0
2008-07-04 20:25:00,106.73,106.73,106.705,106.73,77300000.0
2008-07-04 20:30:00,106.73,106.73,106.705,106.72,176400000.0
2008-07-04 20:35:00,106.725,106.73,106.705,106.72,124700000.0
2008-07-04 20:40:00,106.72,106.72,106.72,106.72,6300000.0
2008-07-04 20:45:00,106.73,106.73,106.73,106.73,8400000.0
2008-07-04 20:50:00,106.73,106.73,106.715,106.73,43800000.0
2008-07-04 21:00:00,106.73,106.73,106.73,106.73,18100000.0
2008-07-04 21:05:00,106.735,106.74,106.725,106.725,23400000.0
2008-07-04 21:10:00,106.735,106.74,106.735,106.74,6100000.0
2008-07-04 21:15:00,106.755,106.78,106.755,106.755,72900000.0
2008-07-04 21:25:00,106.76,106.76,106.74,106.74,54000000.0
2008-07-04 21:30:00,106.745,106.75,106.74,106.75,25000000.0
2008-07-04 21:35:00,106.74,106.75,106.74,106.74,38000000.0
2008-07-04 21:40:00,106.745,106.78,106.74,106.74,67800000.0
2008-07-04 21:45:00,106.74,106.74,106.73,106.74,126900000.0
2008-07-04 21:50:00,106.74,106.75,106.74,106.745,33000000.0
2008-07-04 21:55:00,106.745,106.75,106.745,106.75,32500000.0
2008-07-04 22:00:00,106.76,106.78,106.76,106.78,28500000.0
2008-07-04 22:05:00,106.78,106.78,106.77,106.78,20100000.0
2008-07-04 22:10:00,106.78,106.8,106.77,106.79,113800000.0
2008-07-04 22:15:00,106.79,106.8,106.77,106.79,77600000.0
2008-07-04 22:20:00,106.78,106.78,106.78,106.78,34900000.0
2008-07-04 22:25:00,106.78,106.8,106.72,106.72,134000000.0
2008-07-04 22:30:00,106.72,106.73,106.705,106.71,94800000.0
2008-07-04 22:35:00,106.71,106.72,106.705,106.705,125300000.0
2008-07-04 22:40:00,106.705,106.81,106.705,106.8,151500000.0
2008-07-04 22:45:00,106.8,106.825,106.79,106.79,375200000.0
2008-07-04 22:50:00,106.79,106.79,106.78,106.79,7000000.0
2008-07-04 22:55:00,106.79,106.79,106.72,106.72,23400000.0
2008-07-06 23:45:00,106.78,106.805,106.775,106.775,24500000.0
2008-07-06 23:50:00,106.78,106.78,106.78,106.78,11500000.0
2008-07-06 23:55:00,106.77,106.79,106.75,106.775,145200000.0
2008-07-07 00:00:00,106.78,106.81,106.78,106.78,467500000.0
2008-07-07 00:05:00,106.78,106.78,106.765,106.765,375500000.0
2008-07-07 00:10:00,106.77,106.77,106.765,106.765,74900000.0
2008-07-07 00:15:00,106.765,106.77,106.765,106.77,108800000.0
2008-07-07 00:20:00,106.77,106.77,106.74,106.74,168400000.0
2008-07-07 00:25:00,106.74,106.74,106.7,106.71,241700000.0
2008-07-07 00:30:00,106.71,106.73,106.71,106.73,241900000.0
2008-07-07 00:35:00,106.73,106.74,106.72,106.73,177900000.0
2008-07-07 00:40:00,106.73,106.77,106.73,106.77,294300001.0
2008-07-07 00:45:00,106.77,106.805,106.77,106.805,119700000.0
2008-07-07 00:50:00,106.8,106.8,106.78,106.78,51000000.0
2008-07-07 00:55:00,106.78,106.78,106.71,106.755,144000000.0
2008-07-07 01:00:00,106.75,106.76,106.74,106.755,165100000.0
2008-07-07 01:05:00,106.75,106.75,106.75,106.75,15600000.0
2008-07-07 01:10:00,106.75,106.795,106.75,106.795,181499999.0
2008-07-07 01:15:00,106.8,106.8,106.77,106.775,242600000.0
2008-07-07 01:20:00,106.775,106.775,106.77,106.775,299199999.0
2008-07-07 01:25:00,106.775,106.795,106.775,106.795,207200000.0
2008-07-07 01:30:00,106.8,106.805,106.795,106.8,103100000.0
2008-07-07 01:35:00,106.79,106.79,106.75,106.76,204500000.0
2008-07-07 01:40:00,106.76,106.78,106.75,106.78,276900000.0
2008-07-07 01:45:00,106.78,106.785,106.76,106.76,554000002.0
2008-07-07 01:50:00,106.76,106.78,106.74,106.755,1259999997.0
2008-07-07 01:55:00,106.76,106.76,106.74,106.745,127999999.0
2008-07-07 02:00:00,106.75,106.75,106.71,106.735,923999999.0
2008-07-07 02:05:00,106.73,106.735,106.665,106.69,1690100012.0
2008-07-07 02:10:00,106.69,106.705,106.67,106.685,2978700001.0
2008-07-07 02:15:00,106.68,106.69,106.67,106.685,4391599997.0
2008-07-07 02:20:00,106.685,106.69,106.67,106.68,2377100008.0
2008-07-07 02:25:00,106.675,106.68,106.66,106.67,4201000007.0
2008-07-07 02:30:00,106.66,106.72,106.66,106.71,3746999994.0
2008-07-07 02:35:00,106.71,106.73,106.69,106.72,1797500006.0
2008-07-07 02:40:00,106.72,106.73,106.71,106.72,1568300004.0
2008-07-07 02:45:00,106.725,106.73,106.675,106.73,3550599998.0
2008-07-07 02:50:00,106.73,106.84,106.73,106.83,6774000011.0
2008-07-07 02:55:00,106.83,106.85,106.81,106.84,4919500000.0
2008-07-07 03:00:00,106.84,106.84,106.805,106.81,3889799998.0
2008-07-07 03:05:00,106.81,106.81,106.79,106.79,3251199992.0
2008-07-07 03:10:00,106.79,106.83,106.79,106.82,3264200004.0
2008-07-07 03:15:00,106.815,106.89,106.815,106.89,3537399999.0
2008-07-07 03:20:00,106.89,106.89,106.845,106.845,2653799999.0
2008-07-07 03:25:00,106.845,106.87,106.845,106.855,1019900000.0
2008-07-07 03:30:00,106.855,106.87,106.85,106.87,575800003.0
2008-07-07 03:35:00,106.87,106.87,106.86,106.87,650800003.0
2008-07-07 03:40:00,106.87,106.92,106.86,106.92,4611000007.0
2008-07-07 03:45:00,106.92,107.03,106.91,107.03,5394499990.0
2008-07-07 03:50:00,107.03,107.1,107.02,107.07,7166299994.0
2008-07-07 03:55:00,107.07,107.07,107.01,107.02,6688899980.0
2008-07-07 04:00:00,107.02,107.06,107.01,107.04,2493499997.0
2008-07-07 04:05:00,107.04,107.09,107.04,107.08,2412900003.0
2008-07-07 04:10:00,107.08,107.09,107.05,107.06,968130000.0
2008-07-07 04:15:00,107.06,107.08,107.06,107.07,419900001.0
2008-07-07 04:20:00,107.07,107.08,107.04,107.045,1348100002.0
2008-07-07 04:25:00,107.045,107.045,107.03,107.04,296800004.0
2008-07-07 04:30:00,107.04,107.05,107.01,107.02,1337199996.0
2008-07-07 04:35:00,107.02,107.05,107.015,107.04,483599999.0
2008-07-07 04:40:00,107.04,107.085,107.03,107.085,1456730000.0
2008-07-07 04:45:00,107.085,107.27,107.08,107.14,6366500012.0
2008-07-07 04:50:00,107.135,107.16,107.08,107.13,6857499994.0
2008-07-07 04:55:00,107.13,107.18,107.09,107.13,3164400007.0
2008-07-07 05:00:00,107.13,107.155,107.12,107.155,1468599996.0
2008-07-07 05:05:00,107.14,107.15,107.09,107.09,1822200002.0
2008-07-07 05:10:00,107.09,107.14,107.09,107.135,683500000.0
2008-07-07 05:15:00,107.135,107.205,107.135,107.18,1930100002.0
2008-07-07 05:20:00,107.18,107.22,107.18,107.22,1501200001.0
2008-07-07 05:25:00,107.22,107.255,107.19,107.2,2664000006.0
2008-07-07 05:30:00,107.2,107.2,107.14,107.15,1902799998.0
2008-07-07 05:35:00,107.15,107.18,107.145,107.18,99700000.0
2008-07-07 05:40:00,107.175,107.22,107.16,107.22,234700000.0
2008-07-07 05:45:00,107.215,107.26,107.155,107.18,428500000.0
2008-07-07 05:50:00,107.175,107.18,107.085,107.1,434100001.0
2008-07-07 05:55:00,107.095,107.12,107.09,107.11,209100000.0
2008-07-07 06:00:00,107.115,107.12,107.1,107.12,51900000.0
2008-07-07 06:05:00,107.115,107.13,107.115,107.13,10000000.0
2008-07-07 06:10:00,107.13,107.13,107.11,107.125,78700000.0
2008-07-07 06:15:00,107.125,107.15,107.12,107.14,64400000.0
2008-07-07 06:20:00,107.135,107.145,107.11,107.12,137100000.0
2008-07-07 06:25:00,107.13,107.17,107.13,107.16,984700002.0
2008-07-07 06:30:00,107.16,107.17,107.15,107.16,288500000.0
2008-07-07 06:35:00,107.155,107.16,107.125,107.125,261200001.0
2008-07-07 06:40:00,107.125,107.165,107.125,107.155,479999999.0
2008-07-07 06:45:00,107.155,107.18,107.13,107.145,1939699995.0
2008-07-07 06:50:00,107.14,107.185,107.14,107.165,1014400002.0
2008-07-07 06:55:00,107.165,107.24,107.16,107.24,743000001.0
2008-07-07 07:00:00,107.235,107.235,107.18,107.225,1445600001.0
2008-07-07 07:05:00,107.225,107.32,107.215,107.3,3544900000.0
2008-07-07 07:10:00,107.305,107.31,107.28,107.295,1901999995.0
2008-07-07 07:15:00,107.3,107.32,107.26,107.275,2046700000.0
2008-07-07 07:20:00,107.275,107.29,107.255,107.27,1036300003.0
2008-07-07 07:25:00,107.28,107.3,107.26,107.29,1345100003.0
2008-07-07 07:30:00,107.29,107.29,107.28,107.29,141400000.0
2008-07-07 07:35:00,107.28,107.31,107.27,107.295,703299995.0
2008-07-07 07:40:00,107.295,107.33,107.295,107.32,988700001.0
2008-07-07 07:45:00,107.325,107.39,107.325,107.35,937800000.0
2008-07-07 07:50:00,107.34,107.35,107.28,107.29,911300000.0
2008-07-07 07:55:00,107.3,107.335,107.3,107.33,3299399997.0
2008-07-07 08:00:00,107.33,107.35,107.255,107.255,3438000006.0
2008-07-07 08:05:00,107.255,107.295,107.245,107.285,1279900000.0
2008-07-07 08:10:00,107.285,107.33,107.275,107.325,1218199995.0
2008-07-07 08:15:00,107.33,107.34,107.305,107.32,1693199997.0
2008-07-07 08:20:00,107.325,107.345,107.31,107.315,1732299997.0
2008-07-07 08:25:00,107.315,107.32,107.29,107.3,1520000003.0
2008-07-07 08:30:00,107.3,107.335,107.3,107.32,1388000000.0
2008-07-07 08:35:00,107.325,107.465,107.315,107.45,2590300000.0
2008-07-07 08:40:00,107.445,107.47,107.41,107.46,1926000000.0
2008-07-07 08:45:00,107.465,107.545,107.445,107.52,2041300001.0
2008-07-07 08:50:00,107.52,107.53,107.505,107.515,2107699996.0
2008-07-07 08:55:00,107.515,107.56,107.495,107.54,1596700000.0
2008-07-07 09:00:00,107.54,107.58,107.54,107.57,1073400000.0
2008-07-07 09:05:00,107.57,107.64,107.55,107.6,1402724000.0
2008-07-07 09:10:00,107.6,107.615,107.57,107.58,1426300000.0
2008-07-07 09:15:00,107.58,107.59,107.48,107.495,3119400009.0
2008-07-07 09:20:00,107.5,107.59,107.49,107.56,1691300002.0
2008-07-07 09:25:00,107.56,107.56,107.51,107.53,2159800001.0
2008-07-07 09:30:00,107.53,107.53,107.465,107.475,1745599994.0
2008-07-07 09:35:00,107.47,107.52,107.46,107.52,1247500000.0
2008-07-07 09:40:00,107.515,107.55,107.485,107.55,1780399998.0
2008-07-07 09:45:00,107.55,107.62,107.53,107.6,1711600001.0
2008-07-07 09:50:00,107.6,107.63,107.58,107.62,923899999.0
2008-07-07 09:55:00,107.62,107.64,107.595,107.61,1245400000.0
2008-07-07 10:00:00,107.62,107.635,107.59,107.63,1156700000.0
2008-07-07 10:05:00,107.635,107.68,107.62,107.66,2039900001.0
2008-07-07 10:10:00,107.66,107.68,107.62,107.625,979600000.0
2008-07-07 10:15:00,107.625,107.64,107.59,107.6,1450300000.0
2008-07-07 10:20:00,107.6,107.65,107.59,107.62,1538199999.0
2008-07-07 10:25:00,107.62,107.7,107.62,107.67,1903400001.0
2008-07-07 10:30:00,107.67,107.685,107.6,107.61,2289300001.0
2008-07-07 10:35:00,107.61,107.625,107.59,107.61,1927400000.0
2008-07-07 10:40:00,107.61,107.61,107.59,107.59,1222800000.0
2008-07-07 10:45:00,107.585,107.585,107.525,107.54,2854600007.0
2008-07-07 10:50:00,107.545,107.555,107.53,107.55,1358799999.0
2008-07-07 10:55:00,107.55,107.56,107.5,107.505,1312700000.0
2008-07-07 11:00:00,107.505,107.55,107.49,107.49,2164899997.0
2008-07-07 11:05:00,107.49,107.52,107.45,107.515,1901100000.0
2008-07-07 11:10:00,107.515,107.54,107.51,107.525,1056100000.0
2008-07-07 11:15:00,107.525,107.53,107.49,107.5,1025200000.0
2008-07-07 11:20:00,107.5,107.53,107.47,107.51,1162600000.0
2008-07-07 11:25:00,107.51,107.535,107.51,107.53,950500000.0
2008-07-07 11:30:00,107.53,107.575,107.52,107.57,1491000000.0
2008-07-07 11:35:00,107.57,107.57,107.465,107.5,2314000001.0
2008-07-07 11:40:00,107.495,107.525,107.49,107.495,1125600000.0
2008-07-07 11:45:00,107.495,107.525,107.48,107.505,1474700001.0
2008-07-07 11:50:00,107.51,107.57,107.51,107.56,1815199999.0
2008-07-07 11:55:00,107.56,107.595,107.525,107.565,3098500000.0
2008-07-07 12:00:00,107.57,107.6,107.5,107.535,2079800001.0
2008-07-07 12:05:00,107.54,107.57,107.495,107.55,1866400002.0
2008-07-07 12:10:00,107.55,107.61,107.545,107.585,1078100000.0
2008-07-07 12:15:00,107.585,107.585,107.51,107.52,2774599995.0
2008-07-07 12:20:00,107.52,107.59,107.485,107.515,2259800001.0
2008-07-07 12:25:00,107.515,107.56,107.505,107.555,1969800001.0
2008-07-07 12:30:00,107.555,107.56,107.505,107.53,1636800000.0
2008-07-07 12:35:00,107.53,107.54,107.49,107.52,1387100000.0
2008-07-07 12:40:00,107.52,107.54,107.51,107.52,1033900001.0
2008-07-07 12:45:00,107.52,107.52,107.46,107.46,1110500002.0
2008-07-07 12:50:00,107.46,107.47,107.42,107.43,1934000000.0
2008-07-07 12:55:00,107.43,107.47,107.42,107.46,865400001.0
2008-07-07 13:00:00,107.455,107.48,107.425,107.475,1620999999.0
2008-07-07 13:05:00,107.48,107.53,107.47,107.53,1544000000.0
2008-07-07 13:10:00,107.525,107.575,107.515,107.55,2974199998.0
2008-07-07 13:15:00,107.55,107.56,107.48,107.48,2348200001.0
2008-07-07 13:20:00,107.48,107.5,107.475,107.475,1128200000.0
2008-07-07 13:25:00,107.48,107.53,107.475,107.51,1868500000.0
2008-07-07 13:30:00,107.505,107.57,107.5,107.525,2019900000.0
2008-07-07 13:35:00,107.525,107.555,107.51,107.55,1280200000.0
2008-07-07 13:40:00,107.55,107.585,107.54,107.555,1466099998.0
2008-07-07 13:45:00,107.555,107.56,107.525,107.55,1209900000.0
2008-07-07 13:50:00,107.55,107.59,107.54,107.575,1594900000.0
2008-07-07 13:55:00,107.575,107.61,107.56,107.57,2080799999.0
2008-07-07 14:00:00,107.57,107.585,107.55,107.575,860600001.0
2008-07-07 14:05:00,107.575,107.585,107.555,107.575,1538700000.0
2008-07-07 14:10:00,107.575,107.68,107.57,107.64,2710799999.0
2008-07-07 14:15:00,107.64,107.68,107.63,107.665,2783800004.0
2008-07-07 14:20:00,107.665,107.68,107.645,107.665,2059799998.0
2008-07-07 14:25:00,107.665,107.67,107.635,107.65,2261499999.0
2008-07-07 14:30:00,107.65,107.67,107.62,107.63,1831799998.0
2008-07-07 14:35:00,107.625,107.625,107.58,107.59,2229200000.0
2008-07-07 14:40:00,107.59,107.6,107.535,107.57,2626599988.0
2008-07-07 14:45:00,107.57,107.6,107.55,107.59,1419100000.0
2008-07-07 14:50:00,107.59,107.59,107.56,107.57,1547599998.0
2008-07-07 14:55:00,107.565,107.59,107.55,107.55,1783300002.0
2008-07-07 15:00:00,107.55,107.56,107.515,107.52,1802100000.0
2008-07-07 15:05:00,107.52,107.555,107.5,107.555,1191600001.0
2008-07-07 15:10:00,107.55,107.62,107.545,107.61,2168800000.0
2008-07-07 15:15:00,107.62,107.67,107.6,107.67,2490200000.0
2008-07-07 15:20:00,107.665,107.68,107.65,107.66,3199300000.0
2008-07-07 15:25:00,107.66,107.73,107.66,107.66,2480400001.0
2008-07-07 15:30:00,107.66,107.735,107.655,107.725,2808200000.0
2008-07-07 15:35:00,107.725,107.74,107.695,107.71,2987199998.0
2008-07-07 15:40:00,107.7,107.71,107.655,107.665,2162000003.0
2008-07-07 15:45:00,107.67,107.72,107.66,107.685,3376999998.0
2008-07-07 15:50:00,107.685,107.72,107.68,107.71,3442000004.0
2008-07-07 15:55:00,107.71,107.75,107.68,107.735,2496700000.0
2008-07-07 16:00:00,107.735,107.75,107.69,107.7,2668299999.0
2008-07-07 16:05:00,107.7,107.715,107.67,107.68,2286900000.0
2008-07-07 16:10:00,107.68,107.69,107.615,107.615,2493400003.0
2008-07-07 16:15:00,107.61,107.62,107.57,107.57,3256100000.0
2008-07-07 16:20:00,107.57,107.61,107.57,107.61,1744500001.0
2008-07-07 16:25:00,107.61,107.63,107.56,107.565,2277700000.0
2008-07-07 16:30:00,107.57,107.58,107.54,107.57,2250700001.0
2008-07-07 16:35:00,107.57,107.62,107.55,107.6,3357400002.0
2008-07-07 16:40:00,107.6,107.65,107.595,107.61,2613400002.0
2008-07-07 16:45:00,107.61,107.65,107.585,107.59,1903700000.0
2008-07-07 16:50:00,107.59,107.62,107.58,107.62,1623800003.0
2008-07-07 16:55:00,107.61,107.61,107.49,107.51,1986000004.0
2008-07-07 17:00:00,107.51,107.53,107.45,107.48,2047299999.0
2008-07-07 17:05:00,107.47,107.49,107.41,107.45,2126799991.0
2008-07-07 17:10:00,107.45,107.49,107.445,107.49,1120400002.0
2008-07-07 17:15:00,107.49,107.51,107.47,107.48,904900000.0
2008-07-07 17:20:00,107.48,107.54,107.475,107.52,1557600001.0
2008-07-07 17:25:00,107.53,107.55,107.515,107.545,991300000.0
2008-07-07 17:30:00,107.545,107.565,107.53,107.54,1143100002.0
2008-07-07 17:35:00,107.54,107.57,107.535,107.57,682800000.0
2008-07-07 17:40:00,107.57,107.58,107.5,107.505,1375399998.0
2008-07-07 17:45:00,107.505,107.57,107.49,107.545,1388299999.0
2008-07-07 17:50:00,107.545,107.56,107.52,107.555,1598000001.0
2008-07-07 17:55:00,107.555,107.575,107.54,107.56,1250399999.0
2008-07-07 18:00:00,107.56,107.56,107.535,107.545,1332299999.0
2008-07-07 18:05:00,107.545,107.58,107.545,107.57,1659300000.0
2008-07-07 18:10:00,107.57,107.58,107.49,107.52,1533799999.0
2008-07-07 18:15:00,107.515,107.52,107.405,107.43,2900399997.0
2008-07-07 18:20:00,107.43,107.44,107.32,107.33,2367900000.0
2008-07-07 18:25:00,107.325,107.34,107.225,107.225,2233100000.0
2008-07-07 18:30:00,107.22,107.25,107.135,107.17,3677749998.0
2008-07-07 18:35:00,107.17,107.22,107.135,107.22,2565200000.0
2008-07-07 18:40:00,107.22,107.245,107.19,107.205,1663500000.0
2008-07-07 18:45:00,107.21,107.215,107.145,107.145,2050000000.0
2008-07-07 18:50:00,107.145,107.16,107.11,107.13,2549699997.0
2008-07-07 18:55:00,107.125,107.125,106.94,106.945,3594099993.0
2008-07-07 19:00:00,106.945,106.96,106.775,106.86,4843699991.0
2008-07-07 19:05:00,106.865,106.875,106.71,106.725,2859799999.0
2008-07-07 19:10:00,106.73,106.85,106.725,106.82,4340700010.0
2008-07-07 19:15:00,106.825,106.92,106.825,106.9,3769400004.0
2008-07-07 19:20:00,106.9,106.91,106.785,106.795,2518400004.0
2008-07-07 19:25:00,106.8,106.83,106.775,106.78,1873900001.0
2008-07-07 19:30:00,106.78,106.88,106.765,106.86,2156500003.0
2008-07-07 19:35:00,106.86,106.86,106.75,106.765,1592099999.0
2008-07-07 19:40:00,106.765,106.795,106.74,106.755,1185300001.0
2008-07-07 19:45:00,106.755,106.83,106.755,106.78,1204700000.0
2008-07-07 19:50:00,106.78,106.78,106.75,106.76,981900000.0
2008-07-07 19:55:00,106.77,106.855,106.765,106.83,1809500004.0
2008-07-07 20:00:00,106.835,106.93,106.83,106.915,2544500002.0
2008-07-07 20:05:00,106.915,106.915,106.76,106.835,3494899991.0
2008-07-07 20:10:00,106.835,106.85,106.765,106.805,3066999996.0
2008-07-07 20:15:00,106.8,106.91,106.775,106.89,2246600001.0
2008-07-07 20:20:00,106.9,106.975,106.9,106.97,3009500000.0
2008-07-07 20:25:00,106.975,106.98,106.925,106.94,2528499997.0
2008-07-07 20:30:00,106.94,106.96,106.935,106.95,818800000.0
2008-07-07 20:35:00,106.95,107.03,106.94,106.955,1915800003.0
2008-07-07 20:40:00,106.955,106.96,106.88,106.9,1090500000.0
2008-07-07 20:45:00,106.9,106.93,106.87,106.92,1009700000.0
2008-07-07 20:50:00,106.92,106.95,106.88,106.88,1015300000.0
2008-07-07 20:55:00,106.88,106.96,106.88,106.96,1015500000.0
2008-07-07 21:00:00,106.96,107.08,106.93,107.06,2668600002.0
2008-07-07 21:05:00,107.055,107.14,107.035,107.115,1880299999.0
2008-07-07 21:10:00,107.115,107.18,107.105,107.15,1751200000.0
2008-07-07 21:15:00,107.15,107.19,107.125,107.18,2611000000.0
2008-07-07 21:20:00,107.19,107.22,107.16,107.185,3800500000.0
2008-07-07 21:25:00,107.185,107.23,107.165,107.22,2546900000.0
2008-07-07 21:30:00,107.22,107.28,107.17,107.28,3579099999.0
2008-07-07 21:35:00,107.28,107.29,107.23,107.29,2799400003.0
2008-07-07 21:40:00,107.29,107.33,107.2,107.2,2419699998.0
2008-07-07 21:45:00,107.2,107.22,107.16,107.165,1067400000.0
2008-07-07 21:50:00,107.165,107.18,107.105,107.105,1794200000.0
2008-07-07 21:55:00,107.105,107.155,107.1,107.14,1331300000.0
2008-07-07 22:00:00,107.145,107.16,107.12,107.14,899600000.0
2008-07-07 22:05:00,107.14,107.17,107.14,107.17,377000000.0
2008-07-07 22:10:00,107.17,107.26,107.155,107.23,484800000.0
2008-07-07 22:15:00,107.245,107.245,107.17,107.185,597800000.0
2008-07-07 22:20:00,107.185,107.195,107.155,107.18,116300000.0
2008-07-07 22:25:00,107.18,107.21,107.16,107.2,868699999.0
2008-07-07 22:30:00,107.2,107.2,107.13,107.14,712700000.0
2008-07-07 22:35:00,107.135,107.15,107.11,107.11,773100000.0
2008-07-07 22:40:00,107.11,107.155,107.1,107.155,500000000.0
2008-07-07 22:45:00,107.155,107.18,107.135,107.17,623799999.0
2008-07-07 22:50:00,107.17,107.175,107.15,107.17,114500000.0
2008-07-07 22:55:00,107.17,107.18,107.16,107.17,88800000.0
2008-07-07 23:00:00,107.17,107.18,107.15,107.16,472300000.0
2008-07-07 23:05:00,107.16,107.16,107.135,107.145,177000000.0
2008-07-07 23:10:00,107.15,107.15,107.145,107.145,22200000.0
2008-07-07 23:15:00,107.14,107.145,107.135,107.14,344700000.0
2008-07-07 23:20:00,107.14,107.2,107.14,107.185,222500000.0
2008-07-07 23:25:00,107.185,107.19,107.17,107.18,112100000.0
2008-07-07 23:30:00,107.18,107.18,107.165,107.165,105600000.0
2008-07-07 23:35:00,107.16,107.17,107.155,107.165,64700000.0
2008-07-07 23:40:00,107.17,107.2,107.17,107.185,100500000.0
2008-07-07 23:45:00,107.185,107.185,107.18,107.185,60400000.0
2008-07-07 23:50:00,107.18,107.18,107.15,107.155,67700000.0
2008-07-07 23:55:00,107.15,107.15,107.12,107.135,119600000.0
2008-07-08 00:00:00,107.135,107.14,107.13,107.135,128200000.0
2008-07-08 00:05:00,107.13,107.13,107.11,107.125,97900000.0
2008-07-08 00:10:00,107.12,107.12,107.09,107.115,284500000.0
2008-07-08 00:15:00,107.115,107.13,107.07,107.13,646300003.0
2008-07-08 00:20:00,107.13,107.14,107.11,107.11,576400003.0
2008-07-08 00:25:00,107.11,107.14,107.1,107.105,380799999.0
2008-07-08 00:30:00,107.11,107.13,107.1,107.115,422900000.0
2008-07-08 00:35:00,107.11,107.115,107.09,107.115,547899999.0
2008-07-08 00:40:00,107.11,107.115,107.09,107.115,615299999.0
2008-07-08 00:45:00,107.115,107.14,107.105,107.115,712200000.0
2008-07-08 00:50:00,107.125,107.125,107.07,107.11,902700000.0
2008-07-08 00:55:00,107.11,107.16,107.105,107.15,298400000.0
2008-07-08 01:00:00,107.15,107.17,107.135,107.145,341800000.0
2008-07-08 01:05:00,107.145,107.16,107.135,107.155,1087400001.0
2008-07-08 01:10:00,107.16,107.17,107.14,107.15,985100000.0
2008-07-08 01:15:00,107.15,107.18,107.145,107.16,717100002.0
2008-07-08 01:20:00,107.16,107.18,107.145,107.15,518700001.0
2008-07-08 01:25:00,107.145,107.16,107.14,107.155,215500000.0
2008-07-08 01:30:00,107.16,107.17,107.145,107.17,305500000.0
2008-07-08 01:35:00,107.165,107.165,107.135,107.15,290099997.0
2008-07-08 01:40:00,107.15,107.15,107.12,107.13,426300000.0
2008-07-08 01:45:00,107.135,107.165,107.135,107.145,957600001.0
2008-07-08 01:50:00,107.14,107.14,107.06,107.06,1246200000.0
2008-07-08 01:55:00,107.06,107.11,107.05,107.07,1762099998.0
2008-07-08 02:00:00,107.07,107.07,106.965,106.97,3264500006.0
2008-07-08 02:05:00,106.97,106.985,106.925,106.955,2779500004.0
2008-07-08 02:10:00,106.95,106.98,106.935,106.97,4774599999.0
2008-07-08 02:15:00,106.97,107.025,106.96,107.01,3432300000.0
2008-07-08 02:20:00,107.015,107.015,106.97,106.99,2803800005.0
2008-07-08 02:25:00,106.99,107.06,106.99,107.055,2407799996.0
2008-07-08 02:30:00,107.055,107.07,107.02,107.02,2107700005.0
2008-07-08 02:35:00,107.02,107.08,106.995,107.055,1717300001.0
2008-07-08 02:40:00,107.055,107.09,107.045,107.075,1166900000.0
2008-07-08 02:45:00,107.075,107.08,107.035,107.04,1755000001.0
2008-07-08 02:50:00,107.04,107.06,107.04,107.05,2937600001.0
2008-07-08 02:55:00,107.05,107.06,106.985,106.99,3010199999.0
2008-07-08 03:00:00,106.99,107.015,106.985,107.0,3560100003.0
2008-07-08 03:05:00,107.0,107.0,106.96,107.0,3467299992.0
2008-07-08 03:10:00,107.0,107.06,106.99,107.06,2047300000.0
2008-07-08 03:15:00,107.06,107.08,107.05,107.065,2857300018.0
2008-07-08 03:20:00,107.07,107.105,107.055,107.085,2865200006.0
2008-07-08 03:25:00,107.085,107.095,107.075,107.08,1291400000.0
2008-07-08 03:30:00,107.08,107.095,107.07,107.07,1526700005.0
2008-07-08 03:35:00,107.07,107.08,107.045,107.05,2856000027.0
2008-07-08 03:40:00,107.05,107.085,107.04,107.08,3082200000.0
2008-07-08 03:45:00,107.085,107.125,107.08,107.095,1381400000.0
2008-07-08 03:50:00,107.095,107.11,107.08,107.1,1417699999.0
2008-07-08 03:55:00,107.1,107.15,107.09,107.135,3022800012.0
2008-07-08 04:00:00,107.135,107.155,107.13,107.14,1848600004.0
2008-07-08 04:05:00,107.135,107.17,107.125,107.135,4785299967.0
2008-07-08 04:10:00,107.135,107.18,107.13,107.16,3724699985.0
2008-07-08 04:15:00,107.16,107.21,107.15,107.2,2348600001.0
2008-07-08 04:20:00,107.2,107.24,107.185,107.23,3779500013.0
2008-07-08 04:25:00,107.225,107.24,107.2,107.22,2872400007.0
2008-07-08 04:30:00,107.22,107.23,107.185,107.195,2920800057.0
2008-07-08 04:35:00,107.195,107.195,107.16,107.165,1137500000.0
2008-07-08 04:40:00,107.165,107.17,107.115,107.115,1861000002.0
2008-07-08 04:45:00,107.12,107.125,107.1,107.1,1612199997.0
2008-07-08 04:50:00,107.105,107.13,107.1,107.115,1111600004.0
2008-07-08 04:55:00,107.115,107.13,107.06,107.07,2413099988.0
2008-07-08 05:00:00,107.07,107.09,107.065,107.065,1214399997.0
2008-07-08 05:05:00,107.065,107.08,107.065,107.075,742699998.0
2008-07-08 05:10:00,107.075,107.13,107.07,107.11,2444299990.0
2008-07-08 05:15:00,107.11,107.15,107.105,107.14,1900400000.0
2008-07-08 05:20:00,107.14,107.14,107.065,107.07,1627200000.0
2008-07-08 05:25:00,107.07,107.08,107.07,107.075,1056500007.0
2008-07-08 05:30:00,107.075,107.085,107.06,107.08,1744300006.0
2008-07-08 05:35:00,107.08,107.09,107.06,107.07,1893500010.0
2008-07-08 05:40:00,107.07,107.1,107.06,107.095,2860600009.0
2008-07-08 05:45:00,107.095,107.095,107.06,107.08,2920900012.0
2008-07-08 05:50:00,107.08,107.09,107.08,107.09,874000000.0
2008-07-08 05:55:00,107.09,107.09,107.06,107.07,2105600006.0
2008-07-08 06:00:00,107.07,107.09,107.07,107.085,2421400009.0
2008-07-08 06:05:00,107.085,107.095,107.08,107.08,717899999.0
2008-07-08 06:10:00,107.085,107.085,107.025,107.04,2085900009.0
2008-07-08 06:15:00,107.04,107.085,107.03,107.08,3996596004.0
2008-07-08 06:20:00,107.08,107.11,107.06,107.08,3337200001.0
2008-07-08 06:25:00,107.08,107.1,107.07,107.1,1625196003.0
2008-07-08 06:30:00,107.1,107.135,107.09,107.125,1330380000.0
2008-07-08 06:35:00,107.125,107.125,107.11,107.11,2236800001.0
2008-07-08 06:40:00,107.11,107.11,107.08,107.08,1627599998.0
2008-07-08 06:45:00,107.08,107.08,107.06,107.075,1956700025.0
2008-07-08 06:50:00,107.075,107.08,107.04,107.06,2420900000.0
2008-07-08 06:55:00,107.055,107.075,107.04,107.075,2008768000.0
2008-07-08 07:00:00,107.075,107.09,107.06,107.065,2029600002.0
2008-07-08 07:05:00,107.065,107.09,107.06,107.07,1841395993.0
2008-07-08 07:10:00,107.07,107.13,107.055,107.12,3516599994.0
2008-07-08 07:15:00,107.115,107.115,107.02,107.03,2724292002.0
2008-07-08 07:20:00,107.03,107.03,106.96,107.0,3737572000.0
2008-07-08 07:25:00,106.995,107.015,106.99,107.0,1930075997.0
2008-07-08 07:30:00,107.005,107.065,107.0,107.01,3027699972.0
2008-07-08 07:35:00,107.01,107.01,106.965,106.995,3384399990.0
2008-07-08 07:40:00,106.99,106.99,106.93,106.95,2865300002.0
2008-07-08 07:45:00,106.95,106.975,106.925,106.94,2954499987.0
2008-07-08 07:50:00,106.94,106.97,106.91,106.96,3425099996.0
2008-07-08 07:55:00,106.96,106.98,106.915,106.92,2465100005.0
2008-07-08 08:00:00,106.92,106.93,106.9,106.91,3511599989.0
2008-07-08 08:05:00,106.91,106.91,106.81,106.82,3902072008.0
2008-07-08 08:10:00,106.825,106.835,106.8,106.81,4825680005.0
2008-07-08 08:15:00,106.81,106.86,106.775,106.845,5570660002.0
2008-07-08 08:20:00,106.845,106.87,106.82,106.87,1990400000.0
2008-07-08 08:25:00,106.87,106.94,106.82,106.82,2385975999.0
2008-07-08 08:30:00,106.82,106.85,106.72,106.82,2451800002.0
2008-07-08 08:35:00,106.82,106.86,106.82,106.835,3063400005.0
2008-07-08 08:40:00,106.835,106.835,106.765,106.775,6040299981.0
2008-07-08 08:45:00,106.775,106.83,106.735,106.775,5026099890.0
2008-07-08 08:50:00,106.775,106.785,106.725,106.745,3092399999.0
2008-07-08 08:55:00,106.74,106.845,106.74,106.79,2927800001.0
2008-07-08 09:00:00,106.79,106.84,106.76,106.84,2203900000.0
2008-07-08 09:05:00,106.84,106.87,106.825,106.83,2586700002.0
2008-07-08 09:10:00,106.825,106.88,106.81,106.875,2673406000.0
2008-07-08 09:15:00,106.875,106.875,106.83,106.83,2291600000.0
2008-07-08 09:20:00,106.83,106.83,106.8,106.805,1545300000.0
2008-07-08 09:25:00,106.81,106.815,106.75,106.755,1960200000.0
2008-07-08 09:30:00,106.75,106.765,106.72,106.74,2751400000.0
2008-07-08 09:35:00,106.74,106.83,106.74,106.78,2410399999.0
2008-07-08 09:40:00,106.78,106.78,106.68,106.69,2683000000.0
2008-07-08 09:45:00,106.69,106.69,106.525,106.55,4393800014.0
2008-07-08 09:50:00,106.55,106.56,106.48,106.53,2608869999.0
2008-07-08 09:55:00,106.535,106.54,106.365,106.4,4854099976.0
2008-07-08 10:00:00,106.4,106.47,106.38,106.47,2224664004.0
2008-07-08 10:05:00,106.47,106.485,106.415,106.45,1504299996.0
2008-07-08 10:10:00,106.455,106.47,106.42,106.42,1731139999.0
2008-07-08 10:15:00,106.42,106.52,106.415,106.47,2174430000.0
2008-07-08 10:20:00,106.47,106.475,106.41,106.42,1751444002.0
2008-07-08 10:25:00,106.425,106.425,106.35,106.35,3170516003.0
2008-07-08 10:30:00,106.35,106.38,106.295,106.36,2889700000.0
2008-07-08 10:35:00,106.36,106.43,106.35,106.41,2156400000.0
2008-07-08 10:40:00,106.41,106.435,106.41,106.425,1054200000.0
2008-07-08 10:45:00,106.425,106.45,106.42,106.425,973100000.0
2008-07-08 10:50:00,106.425,106.43,106.405,106.42,757900004.0
2008-07-08 10:55:00,106.41,106.43,106.375,106.39,1484300004.0
2008-07-08 11:00:00,106.39,106.4,106.245,106.25,3428200002.0
2008-07-08 11:05:00,106.25,106.44,106.25,106.43,2075900002.0
2008-07-08 11:10:00,106.43,106.51,106.42,106.505,2839800000.0
2008-07-08 11:15:00,106.51,106.585,106.48,106.495,3081999999.0
2008-07-08 11:20:00,106.495,106.565,106.48,106.555,2595199997.0
2008-07-08 11:25:00,106.555,106.575,106.52,106.53,1795899999.0
2008-07-08 11:30:00,106.53,106.53,106.47,106.48,1696499999.0
2008-07-08 11:35:00,106.48,106.53,106.475,106.52,1586300000.0
2008-07-08 11:40:00,106.52,106.585,106.51,106.57,1725000001.0
2008-07-08 11:45:00,106.57,106.66,106.57,106.61,2101300000.0
2008-07-08 11:50:00,106.61,106.66,106.59,106.63,1421000000.0
2008-07-08 11:55:00,106.62,106.65,106.61,106.645,809900000.0
2008-07-08 12:00:00,106.645,106.655,106.59,106.59,1050500001.0
2008-07-08 12:05:00,106.59,106.62,106.59,106.59,892700000.0
2008-07-08 12:10:00,106.59,106.61,106.575,106.58,1465900000.0
2008-07-08 12:15:00,106.585,106.595,106.57,106.57,907900001.0
2008-07-08 12:20:00,106.575,106.6,106.55,106.6,1234000000.0
2008-07-08 12:25:00,106.595,106.63,106.58,106.63,1271199996.0
2008-07-08 12:30:00,106.63,106.65,106.62,106.64,1348100000.0
2008-07-08 12:35:00,106.645,106.67,106.64,106.66,1090900001.0
2008-07-08 12:40:00,106.66,106.67,106.63,106.64,1086400003.0
2008-07-08 12:45:00,106.635,106.67,106.61,106.65,1349399999.0
2008-07-08 12:50:00,106.645,106.68,106.645,106.675,1075600000.0
2008-07-08 12:55:00,106.675,106.84,106.675,106.82,3325000001.0
2008-07-08 13:00:00,106.82,106.86,106.78,106.79,3167799999.0
2008-07-08 13:05:00,106.79,106.83,106.75,106.77,2170100000.0
2008-07-08 13:10:00,106.77,106.785,106.75,106.76,1414099999.0
2008-07-08 13:15:00,106.76,106.87,106.76,106.855,2003900000.0
2008-07-08 13:20:00,106.855,106.94,106.85,106.895,2708300003.0
2008-07-08 13:25:00,106.89,106.93,106.875,106.88,1851200000.0
2008-07-08 13:30:00,106.88,106.905,106.825,106.85,1930100001.0
2008-07-08 13:35:00,106.85,106.88,106.835,106.87,1065200000.0
2008-07-08 13:40:00,106.88,106.88,106.79,106.795,2107099999.0
2008-07-08 13:45:00,106.795,106.8,106.75,106.75,2095000002.0
2008-07-08 13:50:00,106.75,106.77,106.695,106.76,2604800000.0
2008-07-08 13:55:00,106.76,106.85,106.76,106.845,1475600000.0
2008-07-08 14:00:00,106.845,107.05,106.835,107.035,5659700004.0
2008-07-08 14:05:00,107.04,107.08,106.96,107.02,4269100002.0
2008-07-08 14:10:00,107.02,107.1,107.015,107.04,2717999994.0
2008-07-08 14:15:00,107.045,107.1,107.03,107.065,2852299999.0
2008-07-08 14:20:00,107.06,107.17,107.05,107.16,3062299994.0
2008-07-08 14:25:00,107.16,107.22,107.145,107.18,3937700006.0
2008-07-08 14:30:00,107.175,107.225,107.15,107.18,3010700001.0
2008-07-08 14:35:00,107.18,107.225,107.165,107.21,3071499995.0
2008-07-08 14:40:00,107.21,107.32,107.2,107.3,3506999998.0
2008-07-08 14:45:00,107.295,107.325,107.265,107.275,3047099998.0
2008-07-08 14:50:00,107.275,107.28,107.22,107.23,2808199998.0
2008-07-08 14:55:00,107.23,107.23,107.175,107.2,3177500002.0
2008-07-08 15:00:00,107.19,107.23,107.185,107.225,3207400000.0
2008-07-08 15:05:00,107.225,107.315,107.205,107.31,3590099994.0
2008-07-08 15:10:00,107.31,107.33,107.295,107.305,3687699996.0
2008-07-08 15:15:00,107.305,107.305,107.215,107.225,3038200019.0
2008-07-08 15:20:00,107.225,107.265,107.21,107.25,2541200000.0
2008-07-08 15:25:00,107.245,107.31,107.23,107.3,2550299999.0
2008-07-08 15:30:00,107.3,107.32,107.195,107.195,4212899989.0
2008-07-08 15:35:00,107.19,107.3,107.17,107.275,3917900004.0
2008-07-08 15:40:00,107.275,107.43,107.275,107.38,5828200006.0
2008-07-08 15:45:00,107.38,107.415,107.32,107.33,5689199996.0
2008-07-08 15:50:00,107.33,107.38,107.32,107.34,4919999998.0
2008-07-08 15:55:00,107.34,107.355,107.3,107.34,3351499992.0
2008-07-08 16:00:00,107.34,107.35,107.14,107.215,6145582003.0
2008-07-08 16:05:00,107.22,107.37,107.2,107.37,4767800009.0
2008-07-08 16:10:00,107.37,107.37,107.23,107.24,3876382006.0
2008-07-08 16:15:00,107.24,107.32,107.215,107.3,5621899993.0
2008-07-08 16:20:00,107.3,107.37,107.28,107.355,4770500003.0
2008-07-08 16:25:00,107.355,107.36,107.29,107.32,4498799995.0
2008-07-08 16:30:00,107.32,107.37,107.29,107.3,4311499994.0
2008-07-08 16:35:00,107.3,107.31,107.215,107.225,3640299993.0
2008-07-08 16:40:00,107.225,107.255,107.175,107.22,4065199996.0
2008-07-08 16:45:00,107.22,107.22,107.13,107.215,4193100001.0
2008-07-08 16:50:00,107.215,107.23,107.17,107.19,3545800010.0
2008-07-08 16:55:00,107.19,107.25,107.19,107.205,3459300001.0
2008-07-08 17:00:00,107.205,107.25,107.2,107.23,3375400001.0
2008-07-08 17:05:00,107.23,107.27,107.22,107.26,2511799998.0
2008-07-08 17:10:00,107.26,107.33,107.26,107.3,2961000002.0
2008-07-08 17:15:00,107.3,107.35,107.27,107.325,4024099997.0
2008-07-08 17:20:00,107.325,107.385,107.325,107.36,2407099991.0
2008-07-08 17:25:00,107.36,107.405,107.36,107.39,2549400001.0
2008-07-08 17:30:00,107.39,107.46,107.37,107.46,2799499998.0
2008-07-08 17:35:00,107.46,107.46,107.42,107.43,2940299996.0
2008-07-08 17:40:00,107.425,107.425,107.365,107.385,2614499997.0
2008-07-08 17:45:00,107.385,107.385,107.31,107.32,2754700001.0
2008-07-08 17:50:00,107.32,107.385,107.32,107.365,1327000000.0
2008-07-08 17:55:00,107.365,107.39,107.33,107.345,2443699998.0
2008-07-08 18:00:00,107.35,107.36,107.33,107.345,2481300000.0
2008-07-08 18:05:00,107.34,107.41,107.335,107.39,2678899996.0
2008-07-08 18:10:00,107.39,107.39,107.365,107.37,2277700000.0
2008-07-08 18:15:00,107.38,107.44,107.37,107.385,2425000001.0
2008-07-08 18:20:00,107.38,107.43,107.375,107.415,2746799996.0
2008-07-08 18:25:00,107.41,107.47,107.38,107.47,3336300001.0
2008-07-08 18:30:00,107.47,107.52,107.445,107.5,3113300001.0
2008-07-08 18:35:00,107.5,107.54,107.46,107.48,3633700000.0
2008-07-08 18:40:00,107.475,107.49,107.43,107.44,1907600001.0
2008-07-08 18:45:00,107.44,107.45,107.405,107.45,3475199998.0
2008-07-08 18:50:00,107.445,107.485,107.425,107.43,2075099999.0
2008-07-08 18:55:00,107.43,107.44,107.41,107.43,1661600002.0
2008-07-08 19:00:00,107.43,107.45,107.39,107.435,2288999999.0
2008-07-08 19:05:00,107.435,107.5,107.435,107.46,1990500000.0
2008-07-08 19:10:00,107.46,107.48,107.43,107.475,2225000000.0
2008-07-08 19:15:00,107.475,107.49,107.43,107.44,1424600000.0
2008-07-08 19:20:00,107.44,107.45,107.36,107.37,1424100000.0
2008-07-08 19:25:00,107.37,107.45,107.37,107.43,1491899999.0
2008-07-08 19:30:00,107.43,107.435,107.38,107.38,1674600000.0
2008-07-08 19:35:00,107.38,107.395,107.3,107.32,3203200002.0
2008-07-08 19:40:00,107.32,107.38,107.32,107.375,3098299999.0
2008-07-08 19:45:00,107.375,107.41,107.345,107.385,2106600000.0
2008-07-08 19:50:00,107.38,107.39,107.36,107.37,1578199999.0
2008-07-08 19:55:00,107.37,107.4,107.33,107.34,1623300000.0
2008-07-08 20:00:00,107.34,107.4,107.31,107.375,2317800001.0
2008-07-08 20:05:00,107.375,107.4,107.365,107.38,1658300000.0
2008-07-08 20:10:00,107.38,107.405,107.38,107.385,1126800000.0
2008-07-08 20:15:00,107.385,107.41,107.36,107.36,1693900000.0
2008-07-08 20:20:00,107.36,107.4,107.36,107.365,1701199999.0
2008-07-08 20:25:00,107.365,107.38,107.33,107.38,1452100000.0
2008-07-08 20:30:00,107.39,107.41,107.37,107.38,2305100000.0
2008-07-08 20:35:00,107.38,107.435,107.37,107.395,3116700000.0
2008-07-08 20:40:00,107.395,107.44,107.39,107.435,2582600000.0
2008-07-08 20:45:00,107.435,107.47,107.435,107.445,2375300000.0
2008-07-08 20:50:00,107.445,107.45,107.41,107.435,2561400001.0
2008-07-08 20:55:00,107.435,107.46,107.4,107.45,2006000002.0
2008-07-08 21:00:00,107.45,107.48,107.41,107.47,1875200000.0
2008-07-08 21:05:00,107.48,107.48,107.42,107.425,2665300000.0
2008-07-08 21:10:00,107.425,107.45,107.42,107.45,2028699999.0
2008-07-08 21:15:00,107.45,107.47,107.44,107.45,2007000000.0
2008-07-08 21:20:00,107.45,107.46,107.435,107.435,407000000.0
2008-07-08 21:25:00,107.435,107.455,107.43,107.44,933100000.0
2008-07-08 21:30:00,107.45,107.45,107.395,107.4,791000000.0
2008-07-08 21:35:00,107.405,107.41,107.37,107.405,832299999.0
2008-07-08 21:40:00,107.405,107.43,107.4,107.43,961100000.0
2008-07-08 21:45:00,107.43,107.46,107.43,107.445,1190200000.0
2008-07-08 21:50:00,107.445,107.51,107.445,107.5,1262200000.0
2008-07-08 21:55:00,107.5,107.51,107.46,107.47,1064700000.0
2008-07-08 22:00:00,107.47,107.52,107.47,107.5,1883400000.0
2008-07-08 22:05:00,107.5,107.52,107.49,107.49,1505000000.0
2008-07-08 22:10:00,107.49,107.52,107.48,107.515,1680200000.0
2008-07-08 22:15:00,107.515,107.535,107.51,107.525,1333300000.0
2008-07-08 22:20:00,107.525,107.54,107.51,107.52,639076265.0
2008-07-08 22:25:00,107.525,107.53,107.48,107.485,659800000.0
2008-07-08 22:30:00,107.485,107.5,107.48,107.495,466800000.0
2008-07-08 22:35:00,107.49,107.515,107.48,107.505,815200000.0
2008-07-08 22:40:00,107.505,107.515,107.495,107.505,629500000.0
2008-07-08 22:45:00,107.505,107.52,107.47,107.47,1159700000.0
2008-07-08 22:50:00,107.47,107.5,107.47,107.48,419100000.0
2008-07-08 22:55:00,107.48,107.52,107.47,107.5,890900000.0
2008-07-08 23:00:00,107.49,107.5,107.48,107.5,671399998.0
2008-07-08 23:05:00,107.5,107.5,107.435,107.435,405900000.0
2008-07-08 23:10:00,107.435,107.445,107.435,107.445,235700000.0
2008-07-08 23:15:00,107.45,107.465,107.44,107.445,514200000.0
2008-07-08 23:20:00,107.445,107.445,107.43,107.435,394600000.0
2008-07-08 23:25:00,107.435,107.435,107.43,107.435,89700000.0
2008-07-08 23:30:00,107.435,107.435,107.415,107.425,47500000.0
2008-07-08 23:35:00,107.425,107.435,107.415,107.42,73400000.0
2008-07-08 23:40:00,107.42,107.46,107.42,107.455,298000000.0
2008-07-08 23:45:00,107.455,107.46,107.435,107.455,259000000.0
2008-07-08 23:50:00,107.455,107.455,107.435,107.435,346500000.0
2008-07-08 23:55:00,107.435,107.435,107.42,107.42,73400000.0
2008-07-09 00:00:00,107.42,107.46,107.41,107.45,203800000.0
2008-07-09 00:05:00,107.45,107.475,107.445,107.45,193400000.0
2008-07-09 00:10:00,107.45,107.45,107.41,107.435,191100000.0
2008-07-09 00:15:00,107.435,107.435,107.43,107.43,8000000.0
2008-07-09 00:20:00,107.43,107.435,107.4,107.435,287200000.0
2008-07-09 00:25:00,107.435,107.435,107.395,107.415,166800000.0
2008-07-09 00:30:00,107.43,107.435,107.405,107.405,190100000.0
2008-07-09 00:35:00,107.41,107.435,107.405,107.435,124000000.0
2008-07-09 00:40:00,107.41,107.435,107.4,107.435,425700001.0
2008-07-09 00:45:00,107.435,107.435,107.4,107.405,116700000.0
2008-07-09 00:50:00,107.41,107.435,107.405,107.43,317700000.0
2008-07-09 00:55:00,107.435,107.44,107.42,107.435,89900000.0
2008-07-09 01:00:00,107.44,107.48,107.435,107.47,659700000.0
2008-07-09 01:05:00,107.47,107.47,107.445,107.46,239500000.0
2008-07-09 01:10:00,107.46,107.51,107.45,107.485,467014000.0
2008-07-09 01:15:00,107.485,107.51,107.46,107.5,726600002.0
2008-07-09 01:20:00,107.495,107.505,107.485,107.485,1919500019.0
2008-07-09 01:25:00,107.485,107.515,107.485,107.51,1917199991.0
2008-07-09 01:30:00,107.505,107.52,107.485,107.5,1114900005.0
2008-07-09 01:35:00,107.5,107.5,107.475,107.49,2145800001.0
2008-07-09 01:40:00,107.49,107.525,107.475,107.51,3122099981.0
2008-07-09 01:45:00,107.51,107.53,107.485,107.51,3200799992.0
2008-07-09 01:50:00,107.51,107.52,107.465,107.51,3995300002.0
2008-07-09 01:55:00,107.51,107.51,107.47,107.47,2816200014.0
2008-07-09 02:00:00,107.47,107.48,107.435,107.44,3670600002.0
2008-07-09 02:05:00,107.44,107.44,107.425,107.43,250700000.0
2008-07-09 02:10:00,107.43,107.435,107.42,107.435,398200002.0
2008-07-09 02:15:00,107.43,107.44,107.415,107.44,319500000.0
2008-07-09 02:20:00,107.445,107.47,107.44,107.44,1337100000.0
2008-07-09 02:25:00,107.44,107.47,107.44,107.46,984800000.0
2008-07-09 02:30:00,107.46,107.47,107.445,107.46,791399996.0
2008-07-09 02:35:00,107.46,107.47,107.445,107.45,1811700004.0
2008-07-09 02:40:00,107.45,107.46,107.37,107.43,1279800001.0
2008-07-09 02:45:00,107.435,107.435,107.395,107.405,271400000.0
2008-07-09 02:50:00,107.395,107.435,107.375,107.42,953599998.0
2008-07-09 02:55:00,107.43,107.435,107.385,107.43,692199997.0
2008-07-09 03:00:00,107.435,107.465,107.42,107.45,1089799997.0
2008-07-09 03:05:00,107.45,107.47,107.445,107.46,817500000.0
2008-07-09 03:10:00,107.46,107.47,107.43,107.44,499400003.0
2008-07-09 03:15:00,107.44,107.47,107.435,107.44,1647800002.0
2008-07-09 03:20:00,107.44,107.45,107.43,107.44,982700001.0
2008-07-09 03:25:00,107.44,107.455,107.435,107.45,469599999.0
2008-07-09 03:30:00,107.45,107.47,107.445,107.46,2136600001.0
2008-07-09 03:35:00,107.46,107.47,107.455,107.46,486600001.0
2008-07-09 03:40:00,107.46,107.48,107.455,107.47,657800000.0
2008-07-09 03:45:00,107.47,107.48,107.465,107.47,674300001.0
2008-07-09 03:50:00,107.47,107.48,107.465,107.47,686800001.0
2008-07-09 03:55:00,107.47,107.48,107.43,107.435,852599998.0
2008-07-09 04:00:00,107.435,107.48,107.43,107.48,1384900001.0
2008-07-09 04:05:00,107.48,107.48,107.465,107.48,799500002.0
2008-07-09 04:10:00,107.48,107.48,107.455,107.47,1076300005.0
2008-07-09 04:15:00,107.47,107.48,107.46,107.47,582300000.0
2008-07-09 04:20:00,107.47,107.48,107.45,107.455,942200004.0
2008-07-09 04:25:00,107.455,107.47,107.445,107.47,1499700003.0
2008-07-09 04:30:00,107.47,107.47,107.455,107.47,771100000.0
2008-07-09 04:35:00,107.47,107.475,107.455,107.47,311900001.0
2008-07-09 04:40:00,107.47,107.475,107.465,107.47,87700000.0
2008-07-09 04:45:00,107.47,107.49,107.465,107.49,341300000.0
2008-07-09 04:50:00,107.49,107.49,107.47,107.49,731500001.0
2008-07-09 04:55:00,107.49,107.51,107.43,107.44,1563147999.0
2008-07-09 05:00:00,107.44,107.45,107.425,107.44,1158299999.0
2008-07-09 05:05:00,107.44,107.45,107.435,107.44,648800003.0
2008-07-09 05:10:00,107.445,107.46,107.435,107.46,316700000.0
2008-07-09 05:15:00,107.46,107.46,107.445,107.45,136800000.0
2008-07-09 05:20:00,107.45,107.47,107.435,107.47,820100002.0
2008-07-09 05:25:00,107.47,107.49,107.455,107.49,763700000.0
2008-07-09 05:30:00,107.49,107.5,107.47,107.5,1428200001.0
2008-07-09 05:35:00,107.5,107.51,107.455,107.46,1317299996.0
2008-07-09 05:40:00,107.46,107.49,107.445,107.48,1623000000.0
2008-07-09 05:45:00,107.48,107.48,107.435,107.45,1085699999.0
2008-07-09 05:50:00,107.45,107.45,107.43,107.44,1438299998.0
2008-07-09 05:55:00,107.44,107.455,107.43,107.44,835899999.0
2008-07-09 06:00:00,107.44,107.45,107.43,107.44,940300000.0
2008-07-09 06:05:00,107.44,107.44,107.34,107.345,1681000001.0
2008-07-09 06:10:00,107.35,107.39,107.335,107.36,1659200005.0
2008-07-09 06:15:00,107.36,107.36,107.335,107.355,1105599998.0
2008-07-09 06:20:00,107.355,107.43,107.355,107.38,1318799997.0
2008-07-09 06:25:00,107.37,107.375,107.315,107.335,1641699995.0
2008-07-09 06:30:00,107.335,107.335,107.215,107.23,1940399996.0
2008-07-09 06:35:00,107.23,107.28,107.15,107.18,2781300000.0
2008-07-09 06:40:00,107.18,107.19,107.11,107.16,2472800000.0
2008-07-09 06:45:00,107.17,107.205,107.16,107.19,1961200000.0
2008-07-09 06:50:00,107.19,107.235,107.17,107.18,1805800000.0
2008-07-09 06:55:00,107.18,107.22,107.15,107.185,1751700000.0
2008-07-09 07:00:00,107.19,107.19,107.07,107.11,1962000000.0
2008-07-09 07:05:00,107.11,107.13,107.07,107.09,2147100000.0
2008-07-09 07:10:00,107.095,107.1,107.02,107.035,2272200000.0
2008-07-09 07:15:00,107.04,107.08,107.025,107.05,1568699999.0
2008-07-09 07:20:00,107.05,107.07,107.02,107.07,1620100000.0
2008-07-09 07:25:00,107.07,107.07,107.02,107.055,1514200000.0
2008-07-09 07:30:00,107.055,107.15,107.035,107.135,1778200000.0
2008-07-09 07:35:00,107.13,107.17,107.115,107.17,1483100000.0
2008-07-09 07:40:00,107.15,107.17,107.125,107.165,1205399998.0
2008-07-09 07:45:00,107.15,107.17,107.13,107.13,1158300002.0
2008-07-09 07:50:00,107.13,107.15,107.07,107.075,1579900000.0
2008-07-09 07:55:00,107.075,107.16,107.07,107.16,1277100000.0
2008-07-09 08:00:00,107.16,107.17,107.115,107.15,1278200000.0
2008-07-09 08:05:00,107.15,107.25,107.15,107.22,2293799998.0
2008-07-09 08:10:00,107.22,107.25,107.195,107.22,2263900000.0
2008-07-09 08:15:00,107.22,107.335,107.22,107.325,3040200004.0
2008-07-09 08:20:00,107.32,107.355,107.29,107.305,3102300011.0
2008-07-09 08:25:00,107.3,107.355,107.295,107.295,1411300000.0
2008-07-09 08:30:00,107.295,107.31,107.27,107.31,1339699999.0
2008-07-09 08:35:00,107.315,107.38,107.315,107.33,2254500003.0
2008-07-09 08:40:00,107.33,107.35,107.325,107.33,1534700003.0
2008-07-09 08:45:00,107.33,107.33,107.275,107.29,2148699993.0
2008-07-09 08:50:00,107.29,107.32,107.28,107.31,1786400001.0
2008-07-09 08:55:00,107.31,107.34,107.305,107.34,1396300000.0
2008-07-09 09:00:00,107.34,107.37,107.305,107.36,2109999999.0
2008-07-09 09:05:00,107.36,107.38,107.36,107.36,1408300000.0
2008-07-09 09:10:00,107.36,107.38,107.34,107.34,1391100000.0
2008-07-09 09:15:00,107.34,107.365,107.3,107.35,1664500002.0
2008-07-09 09:20:00,107.35,107.455,107.35,107.43,3375900010.0
2008-07-09 09:25:00,107.43,107.57,107.41,107.53,3712099998.0
2008-07-09 09:30:00,107.53,107.63,107.53,107.62,3804300001.0
2008-07-09 09:35:00,107.615,107.62,107.555,107.58,1704900000.0
2008-07-09 09:40:00,107.58,107.61,107.565,107.585,2267400000.0
2008-07-09 09:45:00,107.585,107.59,107.55,107.575,2031199999.0
2008-07-09 09:50:00,107.575,107.63,107.53,107.55,2493000005.0
2008-07-09 09:55:00,107.55,107.585,107.52,107.53,2120400000.0
2008-07-09 10:00:00,107.53,107.545,107.52,107.53,1835000000.0
2008-07-09 10:05:00,107.53,107.54,107.515,107.52,1106600006.0
2008-07-09 10:10:00,107.52,107.54,107.505,107.53,1551500004.0
2008-07-09 10:15:00,107.53,107.56,107.53,107.54,1628200000.0
2008-07-09 10:20:00,107.54,107.55,107.495,107.505,1617599999.0
2008-07-09 10:25:00,107.51,107.51,107.475,107.495,3436199955.0
2008-07-09 10:30:00,107.5,107.51,107.435,107.495,1225600008.0
2008-07-09 10:35:00,107.49,107.63,107.445,107.62,1626099997.0
2008-07-09 10:40:00,107.62,107.655,107.58,107.58,4351299997.0
2008-07-09 10:45:00,107.58,107.6,107.55,107.56,1316800000.0
2008-07-09 10:50:00,107.56,107.58,107.53,107.53,1696300001.0
2008-07-09 10:55:00,107.53,107.57,107.53,107.545,824900000.0
2008-07-09 11:00:00,107.545,107.545,107.525,107.54,691500000.0
2008-07-09 11:05:00,107.54,107.56,107.515,107.53,1216200000.0
2008-07-09 11:10:00,107.525,107.57,107.52,107.545,1111400000.0
2008-07-09 11:15:00,107.55,107.57,107.515,107.52,1448200000.0
2008-07-09 11:20:00,107.52,107.54,107.505,107.505,1259900000.0
2008-07-09 11:25:00,107.51,107.54,107.5,107.525,812700000.0
2008-07-09 11:30:00,107.525,107.54,107.52,107.52,740200000.0
2008-07-09 11:35:00,107.52,107.53,107.5,107.5,879400000.0
2008-07-09 11:40:00,107.5,107.52,107.5,107.52,736900000.0
2008-07-09 11:45:00,107.515,107.55,107.515,107.525,997399993.0
2008-07-09 11:50:00,107.525,107.54,107.515,107.52,1627299996.0
2008-07-09 11:55:00,107.525,107.53,107.485,107.495,1300200000.0
2008-07-09 12:00:00,107.5,107.525,107.41,107.43,1457200001.0
2008-07-09 12:05:00,107.43,107.45,107.4,107.41,1359600000.0
2008-07-09 12:10:00,107.41,107.415,107.38,107.4,982400001.0
2008-07-09 12:15:00,107.4,107.41,107.385,107.4,415600001.0
2008-07-09 12:20:00,107.4,107.41,107.37,107.38,1071600000.0
2008-07-09 12:25:00,107.38,107.39,107.34,107.345,1030000000.0
2008-07-09 12:30:00,107.345,107.35,107.3,107.31,1997299999.0
2008-07-09 12:35:00,107.31,107.34,107.3,107.32,1344200002.0
2008-07-09 12:40:00,107.315,107.36,107.31,107.355,2082199997.0
2008-07-09 12:45:00,107.355,107.37,107.335,107.35,1560800004.0
2008-07-09 12:50:00,107.35,107.4,107.35,107.38,1585300003.0
2008-07-09 12:55:00,107.38,107.4,107.345,107.38,1295200004.0
2008-07-09 13:00:00,107.385,107.45,107.365,107.395,1797499997.0
2008-07-09 13:05:00,107.385,107.42,107.375,107.4,1609300000.0
2008-07-09 13:10:00,107.4,107.415,107.36,107.38,2150099995.0
2008-07-09 13:15:00,107.38,107.43,107.375,107.405,1620899997.0
2008-07-09 13:20:00,107.405,107.415,107.355,107.36,1508299988.0
2008-07-09 13:25:00,107.36,107.44,107.335,107.435,1793499993.0
2008-07-09 13:30:00,107.435,107.49,107.375,107.46,2151899991.0
2008-07-09 13:35:00,107.46,107.47,107.425,107.435,1797099988.0
2008-07-09 13:40:00,107.425,107.555,107.425,107.53,1938199998.0
2008-07-09 13:45:00,107.53,107.54,107.495,107.515,2471400000.0
2008-07-09 13:50:00,107.515,107.565,107.515,107.54,2226199999.0
2008-07-09 13:55:00,107.54,107.56,107.505,107.54,1878300001.0
2008-07-09 14:00:00,107.54,107.555,107.475,107.49,2310599998.0
2008-07-09 14:05:00,107.49,107.5,107.45,107.475,2399699991.0
2008-07-09 14:10:00,107.465,107.51,107.46,107.46,1750799998.0
2008-07-09 14:15:00,107.46,107.52,107.455,107.495,1406999999.0
2008-07-09 14:20:00,107.495,107.495,107.45,107.47,1484600000.0
2008-07-09 14:25:00,107.465,107.47,107.44,107.455,1177100000.0
2008-07-09 14:30:00,107.45,107.465,107.43,107.43,1519800001.0
2008-07-09 14:35:00,107.43,107.43,107.395,107.405,1988100000.0
2008-07-09 14:40:00,107.405,107.41,107.37,107.41,2139500004.0
2008-07-09 14:45:00,107.405,107.45,107.39,107.44,1670800000.0
2008-07-09 14:50:00,107.44,107.44,107.4,107.41,1220500000.0
2008-07-09 14:55:00,107.41,107.415,107.38,107.38,1729100000.0
2008-07-09 15:00:00,107.38,107.395,107.36,107.37,1613300000.0
2008-07-09 15:05:00,107.37,107.385,107.36,107.375,1800400001.0
2008-07-09 15:10:00,107.375,107.38,107.33,107.335,1352900000.0
2008-07-09 15:15:00,107.335,107.34,107.305,107.32,1634800000.0
2008-07-09 15:20:00,107.32,107.345,107.29,107.31,1846099998.0
2008-07-09 15:25:00,107.31,107.33,107.295,107.315,1502500000.0
2008-07-09 15:30:00,107.31,107.35,107.3,107.345,1822400001.0
2008-07-09 15:35:00,107.345,107.345,107.195,107.215,4055299984.0
2008-07-09 15:40:00,107.215,107.215,107.09,107.11,4769199998.0
2008-07-09 15:45:00,107.11,107.19,107.09,107.105,5085700000.0
2008-07-09 15:50:00,107.105,107.125,107.06,107.1,3841500005.0
2008-07-09 15:55:00,107.1,107.17,107.1,107.145,3071900004.0
2008-07-09 16:00:00,107.145,107.15,107.09,107.095,3553000003.0
2008-07-09 16:05:00,107.1,107.17,107.055,107.165,3637200007.0
2008-07-09 16:10:00,107.165,107.17,107.125,107.145,2950800005.0
2008-07-09 16:15:00,107.145,107.24,107.14,107.22,2510700001.0
2008-07-09 16:20:00,107.22,107.25,107.19,107.195,2839799999.0
2008-07-09 16:25:00,107.195,107.24,107.195,107.21,3105500000.0
2008-07-09 16:30:00,107.215,107.235,107.17,107.185,1874300000.0
2008-07-09 16:35:00,107.17,107.17,107.06,107.11,6107799997.0
2008-07-09 16:40:00,107.1,107.135,107.055,107.065,5080800026.0
2008-07-09 16:45:00,107.07,107.13,107.035,107.07,3239199996.0
2008-07-09 16:50:00,107.07,107.125,107.07,107.125,3303700002.0
2008-07-09 16:55:00,107.12,107.23,107.08,107.11,4177100009.0
2008-07-09 17:00:00,107.11,107.17,107.11,107.16,2881000000.0
2008-07-09 17:05:00,107.16,107.17,107.11,107.11,1922500000.0
2008-07-09 17:10:00,107.11,107.13,107.06,107.085,2460100002.0
2008-07-09 17:15:00,107.09,107.14,107.06,107.125,3367599999.0
2008-07-09 17:20:00,107.12,107.22,107.12,107.21,3143900001.0
2008-07-09 17:25:00,107.21,107.265,107.2,107.25,2977699997.0
2008-07-09 17:30:00,107.25,107.27,107.215,107.22,2187499997.0
2008-07-09 17:35:00,107.215,107.225,107.13,107.15,2176200001.0
2008-07-09 17:40:00,107.145,107.195,107.14,107.145,2182000000.0
2008-07-09 17:45:00,107.145,107.18,107.12,107.135,2113900000.0
2008-07-09 17:50:00,107.135,107.14,107.09,107.095,2592200000.0
2008-07-09 17:55:00,107.095,107.12,107.08,107.12,1956400000.0
2008-07-09 18:00:00,107.12,107.17,107.095,107.115,2503099999.0
2008-07-09 18:05:00,107.115,107.14,107.06,107.115,2560500000.0
2008-07-09 18:10:00,107.12,107.16,107.11,107.15,1465100000.0
2008-07-09 18:15:00,107.15,107.21,107.14,107.185,1529100000.0
2008-07-09 18:20:00,107.19,107.23,107.175,107.225,1907100000.0
2008-07-09 18:25:00,107.225,107.24,107.2,107.2,2213599998.0
2008-07-09 18:30:00,107.2,107.21,107.18,107.185,1217800000.0
2008-07-09 18:35:00,107.185,107.185,107.1,107.11,1642999999.0
2008-07-09 18:40:00,107.11,107.14,107.08,107.11,1759900002.0
2008-07-09 18:45:00,107.11,107.12,107.085,107.1,1137300001.0
2008-07-09 18:50:00,107.1,107.13,107.08,107.105,1180200000.0
2008-07-09 18:55:00,107.105,107.12,107.09,107.115,716200000.0
2008-07-09 19:00:00,107.12,107.13,107.07,107.08,1352400000.0
2008-07-09 19:05:00,107.08,107.11,107.07,107.09,722200000.0
2008-07-09 19:10:00,107.09,107.09,107.06,107.085,893800000.0
2008-07-09 19:15:00,107.08,107.135,107.08,107.115,1026500000.0
2008-07-09 19:20:00,107.11,107.13,107.085,107.12,860000000.0
2008-07-09 19:25:00,107.12,107.15,107.12,107.135,929199999.0
2008-07-09 19:30:00,107.135,107.15,107.13,107.14,726700000.0
2008-07-09 19:35:00,107.135,107.14,107.105,107.11,717700000.0
2008-07-09 19:40:00,107.11,107.13,107.105,107.11,611600000.0
2008-07-09 19:45:00,107.11,107.115,107.095,107.11,472200000.0
2008-07-09 19:50:00,107.11,107.11,107.05,107.05,1032299999.0
2008-07-09 19:55:00,107.05,107.09,107.05,107.09,721100000.0
2008-07-09 20:00:00,107.09,107.09,107.005,107.005,1596700000.0
2008-07-09 20:05:00,107.01,107.02,106.95,106.99,2597499987.0
2008-07-09 20:10:00,106.99,107.005,106.97,106.97,996200000.0
2008-07-09 20:15:00,106.97,106.99,106.94,106.96,1673800000.0
2008-07-09 20:20:00,106.96,106.965,106.9,106.925,2049200000.0
2008-07-09 20:25:00,106.93,106.935,106.81,106.83,1876400000.0
2008-07-09 20:30:00,106.83,106.88,106.83,106.84,1456700000.0
2008-07-09 20:35:00,106.845,106.85,106.795,106.83,2173499998.0
2008-07-09 20:40:00,106.825,106.88,106.81,106.845,1949499999.0
2008-07-09 20:45:00,106.845,106.87,106.81,106.835,1970500000.0
2008-07-09 20:50:00,106.84,106.85,106.77,106.8,2290200000.0
2008-07-09 20:55:00,106.8,106.83,106.775,106.82,1386300000.0
2008-07-09 21:00:00,106.82,106.82,106.77,106.81,1587600000.0
2008-07-09 21:05:00,106.81,106.84,106.775,106.815,1402700000.0
2008-07-09 21:10:00,106.82,106.85,106.82,106.85,1679000000.0
2008-07-09 21:15:00,106.85,106.87,106.835,106.85,987900000.0
2008-07-09 21:20:00,106.85,106.87,106.83,106.855,779200000.0
2008-07-09 21:25:00,106.85,106.895,106.85,106.855,902500000.0
2008-07-09 21:30:00,106.86,106.88,106.86,106.87,691700000.0
2008-07-09 21:35:00,106.87,106.89,106.855,106.86,1183100000.0
2008-07-09 21:40:00,106.88,106.885,106.79,106.79,1726700000.0
2008-07-09 21:45:00,106.79,106.83,106.77,106.795,1561400000.0
2008-07-09 21:50:00,106.795,106.85,106.79,106.84,906800000.0
2008-07-09 21:55:00,106.835,106.84,106.805,106.815,863900000.0
2008-07-09 22:00:00,106.815,106.84,106.805,106.83,995600000.0
2008-07-09 22:05:00,106.81,106.81,106.785,106.785,689300000.0
2008-07-09 22:10:00,106.785,106.805,106.7,106.7,1155399999.0
2008-07-09 22:15:00,106.7,106.73,106.685,106.71,1032500000.0
2008-07-09 22:20:00,106.71,106.74,106.71,106.72,597200000.0
2008-07-09 22:25:00,106.72,106.74,106.68,106.69,762000000.0
2008-07-09 22:30:00,106.69,106.72,106.685,106.72,441400000.0
2008-07-09 22:35:00,106.725,106.73,106.71,106.715,386200000.0
2008-07-09 22:40:00,106.72,106.73,106.7,106.72,271700000.0
2008-07-09 22:45:00,106.72,106.73,106.715,106.73,241000000.0
2008-07-09 22:50:00,106.725,106.76,106.705,106.76,420700000.0
2008-07-09 22:55:00,106.755,106.76,106.72,106.75,304700000.0
2008-07-09 23:00:00,106.75,106.755,106.7,106.715,392100000.0
2008-07-09 23:05:00,106.715,106.73,106.71,106.73,284000000.0
2008-07-09 23:10:00,106.72,106.72,106.705,106.72,291300000.0
2008-07-09 23:15:00,106.72,106.735,106.71,106.735,401200000.0
2008-07-09 23:20:00,106.735,106.77,106.73,106.755,360500000.0
2008-07-09 23:25:00,106.765,106.765,106.745,106.745,608300000.0
2008-07-09 23:30:00,106.745,106.775,106.745,106.76,561200000.0
2008-07-09 23:35:00,106.76,106.8,106.76,106.79,426100000.0
2008-07-09 23:40:00,106.795,106.82,106.78,106.785,846400001.0
2008-07-09 23:45:00,106.79,106.815,106.775,106.78,1075599999.0
2008-07-09 23:50:00,106.78,106.82,106.78,106.8,908300001.0
2008-07-09 23:55:00,106.8,106.81,106.775,106.8,538800000.0
2008-07-10 00:00:00,106.8,106.8,106.78,106.79,656400002.0
2008-07-10 00:05:00,106.8,106.82,106.78,106.79,231700000.0
2008-07-10 00:10:00,106.795,106.82,106.79,106.81,726700000.0
2008-07-10 00:15:00,106.81,106.83,106.81,106.83,1054199999.0
2008-07-10 00:20:00,106.83,106.84,106.815,106.815,167700000.0
2008-07-10 00:25:00,106.815,106.825,106.8,106.825,286400000.0
2008-07-10 00:30:00,106.83,106.835,106.83,106.835,98300000.0
2008-07-10 00:35:00,106.835,106.84,106.83,106.84,197200000.0
2008-07-10 00:40:00,106.84,106.855,106.84,106.845,390900000.0
2008-07-10 00:45:00,106.845,106.85,106.83,106.84,372800002.0
2008-07-10 00:50:00,106.84,106.89,106.84,106.88,808900000.0
2008-07-10 00:55:00,106.88,106.885,106.86,106.875,654499999.0
2008-07-10 01:00:00,106.875,106.88,106.82,106.825,1456099998.0
2008-07-10 01:05:00,106.83,106.865,106.82,106.865,401700001.0
2008-07-10 01:10:00,106.87,106.87,106.855,106.865,568199999.0
2008-07-10 01:15:00,106.865,106.865,106.795,106.83,719400001.0
2008-07-10 01:20:00,106.825,106.83,106.81,106.815,624200003.0
2008-07-10 01:25:00,106.81,106.83,106.785,106.82,1078800002.0
2008-07-10 01:30:00,106.82,106.83,106.81,106.81,447700000.0
2008-07-10 01:35:00,106.81,106.83,106.79,106.795,1064299999.0
2008-07-10 01:40:00,106.795,106.795,106.76,106.78,1560300001.0
2008-07-10 01:45:00,106.78,106.86,106.775,106.83,869600000.0
2008-07-10 01:50:00,106.83,106.86,106.83,106.855,1177799996.0
2008-07-10 01:55:00,106.85,106.88,106.84,106.88,1370700001.0
2008-07-10 02:00:00,106.88,106.935,106.88,106.885,2785300012.0
2008-07-10 02:05:00,106.885,106.905,106.87,106.9,1395499995.0
2008-07-10 02:10:00,106.9,106.955,106.895,106.94,2808400008.0
2008-07-10 02:15:00,106.94,106.965,106.93,106.96,1268799997.0
2008-07-10 02:20:00,106.96,106.96,106.91,106.93,1258000000.0
2008-07-10 02:25:00,106.93,106.93,106.89,106.9,3666600025.0
2008-07-10 02:30:00,106.9,106.92,106.89,106.9,1664799997.0
2008-07-10 02:35:00,106.9,106.9,106.885,106.895,1408600000.0
2008-07-10 02:40:00,106.9,106.91,106.855,106.855,1809199984.0
2008-07-10 02:45:00,106.855,106.92,106.84,106.91,3201699997.0
2008-07-10 02:50:00,106.91,106.91,106.88,106.89,2089399999.0
2008-07-10 02:55:00,106.89,106.89,106.78,106.81,3946200012.0
2008-07-10 03:00:00,106.81,106.88,106.795,106.83,2849899998.0
2008-07-10 03:05:00,106.83,106.845,106.79,106.81,2846500004.0
2008-07-10 03:10:00,106.81,106.845,106.8,106.81,3335600004.0
2008-07-10 03:15:00,106.81,106.83,106.785,106.81,3815100012.0
2008-07-10 03:20:00,106.81,106.84,106.8,106.82,3822100013.0
2008-07-10 03:25:00,106.82,106.835,106.81,106.83,2497900001.0
2008-07-10 03:30:00,106.83,106.83,106.74,106.74,4044299999.0
2008-07-10 03:35:00,106.74,106.745,106.72,106.735,2754199998.0
2008-07-10 03:40:00,106.735,106.74,106.7,106.705,2665599996.0
2008-07-10 03:45:00,106.705,106.75,106.7,106.745,3840600002.0
2008-07-10 03:50:00,106.74,106.77,106.715,106.76,2361800001.0
2008-07-10 03:55:00,106.76,106.805,106.76,106.785,3154999996.0
2008-07-10 04:00:00,106.78,106.82,106.77,106.815,2615400004.0
2008-07-10 04:05:00,106.815,106.82,106.795,106.805,964099999.0
2008-07-10 04:10:00,106.805,106.81,106.78,106.8,2995000000.0
2008-07-10 04:15:00,106.8,106.8,106.78,106.78,1284900000.0
2008-07-10 04:20:00,106.78,106.78,106.76,106.76,1271000000.0
2008-07-10 04:25:00,106.76,106.77,106.74,106.755,1680900001.0
2008-07-10 04:30:00,106.755,106.78,106.75,106.78,607900000.0
2008-07-10 04:35:00,106.78,106.81,106.78,106.79,3091699993.0
2008-07-10 04:40:00,106.79,106.79,106.76,106.77,2509100000.0
2008-07-10 04:45:00,106.77,106.785,106.765,106.785,1155599998.0
2008-07-10 04:50:00,106.79,106.79,106.775,106.78,2632300031.0
2008-07-10 04:55:00,106.78,106.805,106.775,106.78,1959399999.0
2008-07-10 05:00:00,106.78,106.8,106.77,106.78,1670500000.0
2008-07-10 05:05:00,106.78,106.78,106.77,106.77,764400000.0
2008-07-10 05:10:00,106.77,106.8,106.76,106.79,1899800000.0
2008-07-10 05:15:00,106.79,106.81,106.78,106.79,2113800000.0
2008-07-10 05:20:00,106.79,106.795,106.77,106.77,2080199996.0
2008-07-10 05:25:00,106.77,106.82,106.77,106.79,1575700000.0
2008-07-10 05:30:00,106.79,106.8,106.785,106.79,1016600000.0
2008-07-10 05:35:00,106.79,106.87,106.79,106.86,2650299998.0
2008-07-10 05:40:00,106.86,106.86,106.82,106.82,2375599998.0
2008-07-10 05:45:00,106.82,106.85,106.82,106.85,1309699998.0
2008-07-10 05:50:00,106.85,106.86,106.84,106.855,1131400000.0
2008-07-10 05:55:00,106.85,106.86,106.85,106.85,1455799999.0
2008-07-10 06:00:00,106.85,106.9,106.85,106.88,1989199997.0
2008-07-10 06:05:00,106.88,106.89,106.86,106.87,1665399997.0
2008-07-10 06:10:00,106.87,106.87,106.855,106.865,909500002.0
2008-07-10 06:15:00,106.86,106.88,106.86,106.87,1343100001.0
2008-07-10 06:20:00,106.87,106.91,106.865,106.9,2642299999.0
2008-07-10 06:25:00,106.9,106.94,106.9,106.91,2411899992.0
2008-07-10 06:30:00,106.91,106.925,106.91,106.925,782000001.0
2008-07-10 06:35:00,106.925,106.925,106.89,106.89,757300001.0
2008-07-10 06:40:00,106.89,106.91,106.87,106.87,3024200002.0
2008-07-10 06:45:00,106.88,106.9,106.86,106.9,2511200009.0
2008-07-10 06:50:00,106.89,106.9,106.88,106.89,1683600000.0
2008-07-10 06:55:00,106.89,106.89,106.86,106.87,1565000001.0
2008-07-10 07:00:00,106.875,106.89,106.865,106.87,1375300000.0
2008-07-10 07:05:00,106.87,106.895,106.865,106.895,2308799998.0
2008-07-10 07:10:00,106.89,106.91,106.885,106.91,2714500006.0
2008-07-10 07:15:00,106.91,106.98,106.91,106.95,5193000009.0
2008-07-10 07:20:00,106.95,106.98,106.94,106.94,2232200004.0
2008-07-10 07:25:00,106.94,106.94,106.915,106.925,3184500000.0
2008-07-10 07:30:00,106.93,106.93,106.9,106.9,4617200002.0
2008-07-10 07:35:00,106.9,106.93,106.9,106.93,2644100003.0
2008-07-10 07:40:00,106.93,106.96,106.92,106.935,4228099994.0
2008-07-10 07:45:00,106.935,106.94,106.92,106.93,1964299991.0
2008-07-10 07:50:00,106.93,106.93,106.91,106.93,2998600000.0
2008-07-10 07:55:00,106.93,106.96,106.82,106.82,2816699998.0
2008-07-10 08:00:00,106.82,106.92,106.8,106.91,5155900007.0
2008-07-10 08:05:00,106.9,106.94,106.9,106.94,3802299999.0
2008-07-10 08:10:00,106.94,106.97,106.935,106.94,4346500009.0
2008-07-10 08:15:00,106.94,106.95,106.91,106.94,3788600000.0
2008-07-10 08:20:00,106.94,106.94,106.84,106.85,3246699990.0
2008-07-10 08:25:00,106.845,106.85,106.76,106.82,7285299959.0
2008-07-10 08:30:00,106.82,106.86,106.78,106.8,5919599986.0
2008-07-10 08:35:00,106.8,106.84,106.785,106.83,5402899976.0
2008-07-10 08:40:00,106.83,106.92,106.825,106.88,4205000003.0
2008-07-10 08:45:00,106.88,106.97,106.855,106.92,4305000000.0
2008-07-10 08:50:00,106.92,106.96,106.92,106.94,4160399994.0
2008-07-10 08:55:00,106.94,106.94,106.91,106.91,1819200000.0
2008-07-10 09:00:00,106.91,106.93,106.86,106.92,2881300002.0
2008-07-10 09:05:00,106.92,106.94,106.89,106.915,3730300004.0
2008-07-10 09:10:00,106.915,107.185,106.89,107.13,3687500004.0
2008-07-10 09:15:00,107.13,107.28,107.11,107.21,4032999998.0
2008-07-10 09:20:00,107.21,107.22,107.13,107.205,2806000003.0
2008-07-10 09:25:00,107.21,107.31,107.175,107.31,2532700000.0
2008-07-10 09:30:00,107.31,107.31,107.22,107.25,3416699996.0
2008-07-10 09:35:00,107.25,107.315,107.23,107.26,1566100000.0
2008-07-10 09:40:00,107.255,107.28,107.24,107.28,1701100000.0
2008-07-10 09:45:00,107.275,107.29,107.2,107.2,2038500000.0
2008-07-10 09:50:00,107.2,107.2,107.16,107.165,1953100000.0
2008-07-10 09:55:00,107.165,107.18,107.15,107.16,983900000.0
2008-07-10 10:00:00,107.16,107.2,107.15,107.17,1588900000.0
2008-07-10 10:05:00,107.17,107.19,107.15,107.175,1668700000.0
2008-07-10 10:10:00,107.175,107.175,107.04,107.05,2239199996.0
2008-07-10 10:15:00,107.05,107.14,107.03,107.07,2321700002.0
2008-07-10 10:20:00,107.07,107.105,107.055,107.105,1827600000.0
2008-07-10 10:25:00,107.11,107.16,107.1,107.14,1371000000.0
2008-07-10 10:30:00,107.14,107.16,107.13,107.15,1659500000.0
2008-07-10 10:35:00,107.15,107.21,107.15,107.175,2417000000.0
2008-07-10 10:40:00,107.18,107.255,107.16,107.245,1901400000.0
2008-07-10 10:45:00,107.24,107.26,107.2,107.23,2016400000.0
2008-07-10 10:50:00,107.23,107.26,107.22,107.235,1285800000.0
2008-07-10 10:55:00,107.235,107.305,107.23,107.265,1855800001.0
2008-07-10 11:00:00,107.26,107.27,107.23,107.26,1886800000.0
2008-07-10 11:05:00,107.26,107.27,107.23,107.235,1432400000.0
2008-07-10 11:10:00,107.235,107.235,107.21,107.21,876300000.0
2008-07-10 11:15:00,107.21,107.305,107.2,107.29,1913299999.0
2008-07-10 11:20:00,107.285,107.285,107.24,107.265,1089800000.0
2008-07-10 11:25:00,107.27,107.29,107.25,107.275,1626600000.0
2008-07-10 11:30:00,107.275,107.405,107.27,107.33,3468899998.0
2008-07-10 11:35:00,107.33,107.345,107.29,107.325,2570300000.0
2008-07-10 11:40:00,107.325,107.325,107.24,107.3,2454300001.0
2008-07-10 11:45:00,107.3,107.3,107.245,107.285,1725900000.0
2008-07-10 11:50:00,107.29,107.29,107.22,107.23,1032300001.0
2008-07-10 11:55:00,107.23,107.26,107.22,107.235,1481599999.0
2008-07-10 12:00:00,107.235,107.26,107.225,107.23,1098900000.0
2008-07-10 12:05:00,107.23,107.25,107.205,107.205,1364200000.0
2008-07-10 12:10:00,107.205,107.25,107.2,107.24,1699400000.0
2008-07-10 12:15:00,107.24,107.27,107.23,107.26,818800000.0
2008-07-10 12:20:00,107.26,107.27,107.22,107.23,1123800000.0
2008-07-10 12:25:00,107.225,107.25,107.22,107.235,1108500000.0
2008-07-10 12:30:00,107.235,107.24,107.21,107.21,624200000.0
2008-07-10 12:35:00,107.21,107.22,107.2,107.21,796500000.0
2008-07-10 12:40:00,107.21,107.23,107.205,107.23,535600000.0
2008-07-10 12:45:00,107.225,107.23,107.2,107.21,1066800000.0
2008-07-10 12:50:00,107.21,107.235,107.2,107.21,822800000.0
2008-07-10 12:55:00,107.21,107.22,107.19,107.2,801500000.0
2008-07-10 13:00:00,107.2,107.23,107.19,107.215,904900000.0
2008-07-10 13:05:00,107.215,107.225,107.21,107.21,699700000.0
2008-07-10 13:10:00,107.215,107.25,107.2,107.25,2084500000.0
2008-07-10 13:15:00,107.25,107.25,107.22,107.23,2313099999.0
2008-07-10 13:20:00,107.235,107.24,107.205,107.215,1247500002.0
2008-07-10 13:25:00,107.225,107.31,107.215,107.305,1767900001.0
2008-07-10 13:30:00,107.3,107.34,107.28,107.335,2392200001.0
2008-07-10 13:35:00,107.33,107.34,107.31,107.32,1631900001.0
2008-07-10 13:40:00,107.32,107.35,107.315,107.32,1452200000.0
2008-07-10 13:45:00,107.32,107.35,107.275,107.29,1475599999.0
2008-07-10 13:50:00,107.29,107.32,107.29,107.315,1364000000.0
2008-07-10 13:55:00,107.315,107.34,107.3,107.305,1187500000.0
2008-07-10 14:00:00,107.305,107.31,107.29,107.29,1219600000.0
2008-07-10 14:05:00,107.29,107.29,107.24,107.26,1237699997.0
2008-07-10 14:10:00,107.26,107.29,107.26,107.27,1268600000.0
2008-07-10 14:15:00,107.27,107.28,107.25,107.25,937844000.0
2008-07-10 14:20:00,107.25,107.31,107.24,107.28,1536199998.0
2008-07-10 14:25:00,107.28,107.28,107.235,107.25,1657100000.0
2008-07-10 14:30:00,107.25,107.45,107.24,107.27,4067100000.0
2008-07-10 14:35:00,107.265,107.28,107.235,107.26,2209499993.0
2008-07-10 14:40:00,107.26,107.29,107.205,107.26,3499799994.0
2008-07-10 14:45:00,107.26,107.27,107.225,107.265,3091099998.0
2008-07-10 14:50:00,107.27,107.29,107.205,107.21,2843500000.0
2008-07-10 14:55:00,107.21,107.23,107.105,107.11,3005200003.0
2008-07-10 15:00:00,107.11,107.11,107.03,107.04,3287300000.0
2008-07-10 15:05:00,107.04,107.125,107.025,107.11,1662700001.0
2008-07-10 15:10:00,107.11,107.16,107.095,107.125,2781699999.0
2008-07-10 15:15:00,107.13,107.19,107.11,107.185,2508399998.0
2008-07-10 15:20:00,107.185,107.23,107.15,107.2,3227000000.0
2008-07-10 15:25:00,107.2,107.215,107.17,107.19,2719900000.0
2008-07-10 15:30:00,107.19,107.24,107.175,107.19,3158699999.0
2008-07-10 15:35:00,107.19,107.225,107.105,107.15,3732899993.0
2008-07-10 15:40:00,107.15,107.3,107.14,107.27,3905100000.0
2008-07-10 15:45:00,107.27,107.32,107.21,107.285,3544500001.0
2008-07-10 15:50:00,107.285,107.285,107.22,107.235,4133399995.0
2008-07-10 15:55:00,107.235,107.27,107.21,107.22,2387600001.0
2008-07-10 16:00:00,107.22,107.24,107.13,107.14,3414299996.0
2008-07-10 16:05:00,107.14,107.15,107.06,107.06,3750399998.0
2008-07-10 16:10:00,107.06,107.11,106.96,106.96,3762800006.0
2008-07-10 16:15:00,106.97,107.0,106.81,106.84,6436299977.0
2008-07-10 16:20:00,106.84,106.88,106.8,106.85,5416399996.0
2008-07-10 16:25:00,106.85,106.9,106.79,106.89,4728700004.0
2008-07-10 16:30:00,106.89,106.94,106.83,106.9,3423100003.0
2008-07-10 16:35:00,106.9,106.96,106.885,106.93,4663999995.0
2008-07-10 16:40:00,106.915,106.975,106.895,106.935,4819800012.0
2008-07-10 16:45:00,106.935,106.97,106.905,106.92,2979400001.0
2008-07-10 16:50:00,106.92,106.94,106.86,106.89,2628699995.0
2008-07-10 16:55:00,106.885,106.94,106.84,106.86,2536999998.0
2008-07-10 17:00:00,106.86,107.04,106.845,106.995,3718800000.0
2008-07-10 17:05:00,106.995,107.015,106.915,106.97,5378900012.0
2008-07-10 17:10:00,106.975,106.99,106.92,106.965,3848899992.0
2008-07-10 17:15:00,106.965,106.97,106.85,106.88,3777600009.0
2008-07-10 17:20:00,106.875,106.92,106.845,106.88,3618799999.0
2008-07-10 17:25:00,106.88,106.93,106.87,106.92,2678300002.0
2008-07-10 17:30:00,106.92,106.99,106.89,106.98,2623500004.0
2008-07-10 17:35:00,106.98,107.06,106.95,107.05,2276200000.0
2008-07-10 17:40:00,107.05,107.06,106.94,106.98,2297800001.0
2008-07-10 17:45:00,106.98,107.035,106.97,106.995,2393300000.0
2008-07-10 17:50:00,107.0,107.055,107.0,107.05,1623100000.0
2008-07-10 17:55:00,107.05,107.05,106.975,107.03,1616499998.0
2008-07-10 18:00:00,107.03,107.06,107.015,107.045,2047000000.0
2008-07-10 18:05:00,107.045,107.09,107.04,107.055,2209900000.0
2008-07-10 18:10:00,107.06,107.085,107.04,107.075,1280000000.0
2008-07-10 18:15:00,107.075,107.12,107.055,107.12,1698699999.0
2008-07-10 18:20:00,107.12,107.13,107.085,107.09,918600000.0
2008-07-10 18:25:00,107.09,107.11,107.055,107.06,986300000.0
2008-07-10 18:30:00,107.065,107.085,107.055,107.065,1123000000.0
2008-07-10 18:35:00,107.065,107.065,107.03,107.04,1213500000.0
2008-07-10 18:40:00,107.04,107.09,107.04,107.075,986900000.0
2008-07-10 18:45:00,107.075,107.09,107.07,107.07,726500000.0
2008-07-10 18:50:00,107.07,107.08,107.01,107.03,1093800000.0
2008-07-10 18:55:00,107.03,107.07,107.03,107.045,1135900000.0
2008-07-10 19:00:00,107.05,107.11,107.045,107.09,1109300000.0
2008-07-10 19:05:00,107.09,107.14,107.06,107.125,1962800001.0
2008-07-10 19:10:00,107.135,107.17,107.12,107.14,2209900000.0
2008-07-10 19:15:00,107.14,107.165,107.115,107.13,1648200000.0
2008-07-10 19:20:00,107.13,107.155,107.1,107.1,1576700001.0
2008-07-10 19:25:00,107.1,107.13,107.06,107.075,1572000000.0
2008-07-10 19:30:00,107.075,107.14,107.075,107.13,1318600000.0
2008-07-10 19:35:00,107.13,107.16,107.1,107.115,1584499998.0
2008-07-10 19:40:00,107.115,107.125,107.095,107.1,748599999.0
2008-07-10 19:45:00,107.1,107.115,107.095,107.105,216700000.0
2008-07-10 19:50:00,107.105,107.13,107.1,107.1,628600000.0
2008-07-10 19:55:00,107.095,107.13,107.05,107.05,1938700001.0
2008-07-10 20:00:00,107.05,107.09,107.05,107.08,1618000000.0
2008-07-10 20:05:00,107.085,107.105,107.07,107.095,631600000.0
2008-07-10 20:10:00,107.095,107.11,107.035,107.09,1506200000.0
2008-07-10 20:15:00,107.09,107.1,107.03,107.04,1168300000.0
2008-07-10 20:20:00,107.035,107.06,107.01,107.01,1524700002.0
2008-07-10 20:25:00,107.01,107.01,106.9,106.975,3023400000.0
2008-07-10 20:30:00,106.98,107.06,106.965,107.005,2331600000.0
2008-07-10 20:35:00,107.01,107.07,107.0,107.03,2487799999.0
2008-07-10 20:40:00,107.03,107.04,106.99,107.0,2713700001.0
2008-07-10 20:45:00,107.0,107.025,106.97,107.01,2518000000.0
2008-07-10 20:50:00,107.01,107.03,106.92,106.98,2957300000.0
2008-07-10 20:55:00,106.98,107.015,106.92,106.995,2589200002.0
2008-07-10 21:00:00,106.99,107.07,106.975,107.03,2057999998.0
2008-07-10 21:05:00,107.035,107.09,107.01,107.08,1419900000.0
2008-07-10 21:10:00,107.08,107.115,107.055,107.105,1332500000.0
2008-07-10 21:15:00,107.11,107.12,107.05,107.055,1430500000.0
2008-07-10 21:20:00,107.05,107.09,107.05,107.07,1117200000.0
2008-07-10 21:25:00,107.07,107.08,107.05,107.06,416700000.0
2008-07-10 21:30:00,107.06,107.07,107.01,107.02,1115900001.0
2008-07-10 21:35:00,107.02,107.035,106.98,107.025,710200000.0
2008-07-10 21:40:00,107.025,107.05,107.015,107.04,689000000.0
2008-07-10 21:45:00,107.04,107.05,107.02,107.035,592799999.0
2008-07-10 21:50:00,107.035,107.07,107.025,107.06,813900000.0
2008-07-10 21:55:00,107.06,107.06,107.025,107.045,805100000.0
2008-07-10 22:00:00,107.045,107.055,107.035,107.04,437500001.0
2008-07-10 22:05:00,107.04,107.04,107.02,107.025,423800000.0
2008-07-10 22:10:00,107.03,107.035,107.01,107.015,377700000.0
2008-07-10 22:15:00,107.015,107.035,107.015,107.025,215100000.0
2008-07-10 22:20:00,107.03,107.05,107.03,107.04,419700000.0
2008-07-10 22:25:00,107.04,107.05,107.02,107.04,685800000.0
2008-07-10 22:30:00,107.04,107.055,107.04,107.04,271200000.0
2008-07-10 22:35:00,107.04,107.045,107.01,107.03,1059800000.0
2008-07-10 22:40:00,107.03,107.08,107.03,107.08,641700000.0
2008-07-10 22:45:00,107.08,107.095,107.04,107.07,1079900000.0
2008-07-10 22:50:00,107.07,107.11,107.07,107.075,905800003.0
2008-07-10 22:55:00,107.08,107.09,107.06,107.06,1753899999.0
2008-07-10 23:00:00,107.06,107.105,107.04,107.06,625500000.0
2008-07-10 23:05:00,107.06,107.08,107.05,107.065,388400000.0
2008-07-10 23:10:00,107.065,107.075,107.055,107.07,733100000.0
2008-07-10 23:15:00,107.07,107.09,107.06,107.06,838400002.0
2008-07-10 23:20:00,107.06,107.08,107.01,107.045,910200000.0
2008-07-10 23:25:00,107.05,107.06,107.01,107.045,400100000.0
2008-07-10 23:30:00,107.05,107.065,107.04,107.05,431100000.0
2008-07-10 23:35:00,107.05,107.055,107.015,107.015,316100000.0
2008-07-10 23:40:00,107.015,107.035,107.005,107.03,219700000.0
2008-07-10 23:45:00,107.03,107.085,107.03,107.07,209400000.0
2008-07-10 23:50:00,107.065,107.07,107.05,107.06,269900000.0
2008-07-10 23:55:00,107.06,107.07,107.045,107.06,394100000.0
2008-07-11 00:00:00,107.06,107.115,107.06,107.1,1010700001.0
2008-07-11 00:05:00,107.1,107.12,107.09,107.11,502499998.0
2008-07-11 00:10:00,107.11,107.11,107.075,107.095,654600000.0
2008-07-11 00:15:00,107.095,107.095,107.065,107.09,652200001.0
2008-07-11 00:20:00,107.09,107.09,107.085,107.085,39000000.0
2008-07-11 00:25:00,107.08,107.08,107.035,107.035,269499999.0
2008-07-11 00:30:00,107.035,107.045,107.025,107.025,644699999.0
2008-07-11 00:35:00,107.025,107.04,107.02,107.03,505100001.0
2008-07-11 00:40:00,107.03,107.04,107.03,107.035,268300000.0
2008-07-11 00:45:00,107.035,107.065,107.035,107.065,261700001.0
2008-07-11 00:50:00,107.065,107.085,107.06,107.065,398099999.0
2008-07-11 00:55:00,107.07,107.1,107.06,107.07,341200001.0
2008-07-11 01:00:00,107.07,107.1,107.06,107.085,391099999.0
2008-07-11 01:05:00,107.085,107.09,107.065,107.08,539500000.0
2008-07-11 01:10:00,107.08,107.09,107.075,107.09,233800000.0
2008-07-11 01:15:00,107.09,107.09,107.07,107.07,285399999.0
2008-07-11 01:20:00,107.07,107.09,107.07,107.09,379100000.0
2008-07-11 01:25:00,107.09,107.09,107.06,107.075,314000000.0
2008-07-11 01:30:00,107.075,107.08,107.07,107.075,101300000.0
2008-07-11 01:35:00,107.075,107.08,107.075,107.075,52900000.0
2008-07-11 01:40:00,107.075,107.08,107.065,107.075,349800001.0
2008-07-11 01:45:00,107.08,107.1,107.06,107.085,740300001.0
2008-07-11 01:50:00,107.09,107.09,107.055,107.06,429700000.0
2008-07-11 01:55:00,107.06,107.06,106.99,107.0,1180000002.0
2008-07-11 02:00:00,107.0,107.0,106.97,106.985,1869000005.0
2008-07-11 02:05:00,106.985,106.99,106.915,106.945,3110900001.0
2008-07-11 02:10:00,106.945,106.95,106.9,106.92,2942800001.0
2008-07-11 02:15:00,106.92,106.94,106.91,106.94,2463100005.0
2008-07-11 02:20:00,106.94,106.965,106.935,106.945,1561200003.0
2008-07-11 02:25:00,106.945,106.96,106.94,106.95,2407200008.0
2008-07-11 02:30:00,106.95,106.96,106.94,106.96,1568500000.0
2008-07-11 02:35:00,106.96,106.97,106.94,106.94,1036400000.0
2008-07-11 02:40:00,106.94,106.99,106.935,106.98,2468300004.0
2008-07-11 02:45:00,106.98,106.99,106.975,106.99,1064499999.0
2008-07-11 02:50:00,106.99,107.03,106.99,107.01,3162500011.0
2008-07-11 02:55:00,107.01,107.02,106.995,107.02,3158100004.0
2008-07-11 03:00:00,107.02,107.02,106.955,106.97,3398000024.0
2008-07-11 03:05:00,106.97,107.0,106.965,106.97,2939100004.0
2008-07-11 03:10:00,106.97,106.985,106.97,106.98,1990900015.0
2008-07-11 03:15:00,106.985,106.985,106.97,106.97,1483399999.0
2008-07-11 03:20:00,106.97,106.98,106.955,106.97,2170400001.0
2008-07-11 03:25:00,106.97,107.0,106.97,107.0,1772800001.0
2008-07-11 03:30:00,107.0,107.025,106.99,107.025,1694000000.0
2008-07-11 03:35:00,107.025,107.07,107.02,107.02,4438100017.0
2008-07-11 03:40:00,107.02,107.05,107.0,107.03,3414800006.0
2008-07-11 03:45:00,107.03,107.03,107.01,107.02,2949300016.0
2008-07-11 03:50:00,107.02,107.04,107.02,107.04,4092000023.0
2008-07-11 03:55:00,107.04,107.06,107.03,107.06,2641600007.0
2008-07-11 04:00:00,107.06,107.06,107.02,107.05,3403799995.0
2008-07-11 04:05:00,107.04,107.05,107.03,107.045,1714600000.0
2008-07-11 04:10:00,107.05,107.05,107.03,107.04,761200001.0
2008-07-11 04:15:00,107.04,107.05,107.02,107.05,1921500002.0
2008-07-11 04:20:00,107.05,107.06,107.045,107.05,566200000.0
2008-07-11 04:25:00,107.05,107.05,107.035,107.035,395100000.0
2008-07-11 04:30:00,107.035,107.035,107.0,107.005,817800001.0
2008-07-11 04:35:00,107.005,107.015,107.005,107.01,153600000.0
2008-07-11 04:40:00,107.01,107.01,106.99,107.005,741300000.0
2008-07-11 04:45:00,107.0,107.005,106.99,107.0,1039200000.0
2008-07-11 04:50:00,107.0,107.0,106.99,106.99,461300000.0
2008-07-11 04:55:00,106.995,107.0,106.98,106.985,1130299999.0
2008-07-11 05:00:00,106.98,106.99,106.98,106.98,483000000.0
2008-07-11 05:05:00,106.98,106.99,106.975,106.98,628700000.0
2008-07-11 05:10:00,106.98,106.985,106.98,106.98,381800000.0
2008-07-11 05:15:00,106.98,106.98,106.97,106.975,383500000.0
2008-07-11 05:20:00,106.975,106.99,106.975,106.985,206600000.0
2008-07-11 05:25:00,106.98,106.985,106.98,106.98,131100000.0
2008-07-11 05:30:00,106.985,106.985,106.975,106.975,550200000.0
2008-07-11 05:35:00,106.98,106.99,106.98,106.98,471000000.0
2008-07-11 05:40:00,106.98,106.98,106.95,106.96,1464100001.0
2008-07-11 05:45:00,106.965,106.97,106.96,106.965,627000000.0
2008-07-11 05:50:00,106.96,106.97,106.96,106.97,320600000.0
2008-07-11 05:55:00,106.97,106.995,106.97,106.98,881500000.0
2008-07-11 06:00:00,106.98,107.05,106.98,107.045,1784700000.0
2008-07-11 06:05:00,107.045,107.08,107.045,107.08,1400400000.0
2008-07-11 06:10:00,107.08,107.115,107.07,107.115,3989399999.0
2008-07-11 06:15:00,107.115,107.265,107.115,107.17,4296500004.0
2008-07-11 06:20:00,107.17,107.185,107.1,107.145,2464699999.0
2008-07-11 06:25:00,107.145,107.19,107.14,107.18,1986500000.0
2008-07-11 06:30:00,107.18,107.215,107.17,107.175,1236800000.0
2008-07-11 06:35:00,107.18,107.19,107.13,107.16,2030400001.0
2008-07-11 06:40:00,107.16,107.16,107.13,107.145,1242799999.0
2008-07-11 06:45:00,107.145,107.155,107.12,107.155,637700000.0
2008-07-11 06:50:00,107.15,107.15,107.14,107.14,511700000.0
2008-07-11 06:55:00,107.14,107.16,107.135,107.155,586600000.0
2008-07-11 07:00:00,107.15,107.18,107.15,107.175,945700000.0
2008-07-11 07:05:00,107.175,107.18,107.17,107.17,735500000.0
2008-07-11 07:10:00,107.17,107.18,107.16,107.18,1349999997.0
2008-07-11 07:15:00,107.18,107.26,107.18,107.24,2516800000.0
2008-07-11 07:20:00,107.24,107.26,107.22,107.22,2487300000.0
2008-07-11 07:25:00,107.22,107.235,107.175,107.195,1751700001.0
2008-07-11 07:30:00,107.19,107.25,107.19,107.23,1677300000.0
2008-07-11 07:35:00,107.23,107.23,107.21,107.21,656100000.0
2008-07-11 07:40:00,107.21,107.23,107.205,107.215,581000000.0
2008-07-11 07:45:00,107.22,107.265,107.215,107.235,905499999.0
2008-07-11 07:50:00,107.235,107.25,107.23,107.23,708100000.0
2008-07-11 07:55:00,107.23,107.24,107.18,107.185,1651699999.0
2008-07-11 08:00:00,107.19,107.2,107.11,107.17,2071599996.0
2008-07-11 08:05:00,107.17,107.2,107.165,107.19,1701299998.0
2008-07-11 08:10:00,107.19,107.24,107.19,107.24,1345600000.0
2008-07-11 08:15:00,107.24,107.28,107.21,107.27,1024000000.0
2008-07-11 08:20:00,107.265,107.265,107.24,107.24,884300000.0
2008-07-11 08:25:00,107.24,107.26,107.2,107.25,1502300000.0
2008-07-11 08:30:00,107.25,107.27,107.245,107.25,916500000.0
2008-07-11 08:35:00,107.24,107.29,107.22,107.27,1545800000.0
2008-07-11 08:40:00,107.27,107.295,107.25,107.27,1104200000.0
2008-07-11 08:45:00,107.27,107.28,107.255,107.26,603300000.0
2008-07-11 08:50:00,107.265,107.28,107.245,107.25,521100000.0
2008-07-11 08:55:00,107.25,107.26,107.22,107.24,902900000.0
2008-07-11 09:00:00,107.24,107.27,107.225,107.23,1538200000.0
2008-07-11 09:05:00,107.225,107.25,107.165,107.2,611100000.0
2008-07-11 09:10:00,107.2,107.23,107.17,107.18,513300000.0
2008-07-11 09:15:00,107.175,107.2,107.17,107.17,1024500000.0
2008-07-11 09:20:00,107.17,107.215,107.17,107.195,807200000.0
2008-07-11 09:25:00,107.195,107.21,107.195,107.2,217200000.0
2008-07-11 09:30:00,107.2,107.2,107.15,107.15,1139600000.0
2008-07-11 09:35:00,107.15,107.16,107.13,107.135,748800000.0
2008-07-11 09:40:00,107.14,107.14,107.13,107.14,722500000.0
2008-07-11 09:45:00,107.14,107.19,107.135,107.17,855000000.0
2008-07-11 09:50:00,107.17,107.2,107.165,107.165,808900000.0
2008-07-11 09:55:00,107.165,107.2,107.16,107.2,638800000.0
2008-07-11 10:00:00,107.2,107.215,107.185,107.2,1453999997.0
2008-07-11 10:05:00,107.205,107.21,107.185,107.19,1142400006.0
2008-07-11 10:10:00,107.19,107.19,107.155,107.16,1037000002.0
2008-07-11 10:15:00,107.16,107.18,107.155,107.165,1633499996.0
2008-07-11 10:20:00,107.165,107.175,107.155,107.16,667400000.0
2008-07-11 10:25:00,107.16,107.17,107.135,107.17,1530000003.0
2008-07-11 10:30:00,107.17,107.195,107.16,107.17,846800004.0
2008-07-11 10:35:00,107.17,107.18,107.11,107.14,1471399999.0
2008-07-11 10:40:00,107.14,107.16,107.135,107.16,456300000.0
2008-07-11 10:45:00,107.16,107.17,107.145,107.17,843499999.0
2008-07-11 10:50:00,107.17,107.175,107.14,107.155,1286999999.0
2008-07-11 10:55:00,107.155,107.195,107.15,107.185,1520400015.0
2008-07-11 11:00:00,107.19,107.2,107.17,107.18,1000000000.0
2008-07-11 11:05:00,107.18,107.2,107.17,107.18,1306800000.0
2008-07-11 11:10:00,107.18,107.18,107.135,107.155,861000000.0
2008-07-11 11:15:00,107.155,107.175,107.13,107.135,1321800000.0
2008-07-11 11:20:00,107.135,107.15,107.105,107.13,1111200000.0
2008-07-11 11:25:00,107.13,107.14,107.105,107.105,718800002.0
2008-07-11 11:30:00,107.105,107.105,107.07,107.08,1316500000.0
2008-07-11 11:35:00,107.08,107.17,107.075,107.145,1025700000.0
2008-07-11 11:40:00,107.145,107.21,107.135,107.17,1542400000.0
2008-07-11 11:45:00,107.17,107.17,107.13,107.135,1162900001.0
2008-07-11 11:50:00,107.135,107.175,107.11,107.16,2633400006.0
2008-07-11 11:55:00,107.16,107.165,107.095,107.11,2610000000.0
2008-07-11 12:00:00,107.115,107.14,107.065,107.07,1155100000.0
2008-07-11 12:05:00,107.07,107.07,107.02,107.03,1907100001.0
2008-07-11 12:10:00,107.03,107.05,106.965,107.03,2329600003.0
2008-07-11 12:15:00,107.03,107.03,106.98,107.0,1085100000.0
2008-07-11 12:20:00,106.995,107.04,106.99,107.03,1301800001.0
2008-07-11 12:25:00,107.03,107.055,107.0,107.025,1514200000.0
2008-07-11 12:30:00,107.04,107.135,107.01,107.095,2646300004.0
2008-07-11 12:35:00,107.09,107.095,107.035,107.04,1331600000.0
2008-07-11 12:40:00,107.04,107.045,106.99,107.0,1012200000.0
2008-07-11 12:45:00,107.0,107.0,106.95,107.0,1570200000.0
2008-07-11 12:50:00,107.0,107.035,106.985,107.02,1820700000.0
2008-07-11 12:55:00,107.02,107.035,106.985,107.03,857800000.0
2008-07-11 13:00:00,107.03,107.06,107.015,107.045,1292000002.0
2008-07-11 13:05:00,107.045,107.055,106.995,107.01,1498000001.0
2008-07-11 13:10:00,107.01,107.03,106.965,107.01,1864400000.0
2008-07-11 13:15:00,107.01,107.01,106.925,106.98,2388900002.0
2008-07-11 13:20:00,106.98,107.04,106.98,107.03,1090400000.0
2008-07-11 13:25:00,107.03,107.04,106.96,107.03,1123000000.0
2008-07-11 13:30:00,107.03,107.05,106.95,106.975,1629200004.0
2008-07-11 13:35:00,106.975,107.01,106.975,106.99,479400000.0
2008-07-11 13:40:00,106.985,106.985,106.795,106.81,2467199994.0
2008-07-11 13:45:00,106.81,106.82,106.635,106.64,4119200008.0
2008-07-11 13:50:00,106.64,106.73,106.625,106.67,2764499998.0
2008-07-11 13:55:00,106.66,106.665,106.47,106.575,3320599996.0
2008-07-11 14:00:00,106.575,106.62,106.47,106.5,3480599999.0
2008-07-11 14:05:00,106.51,106.52,106.37,106.47,4291299999.0
2008-07-11 14:10:00,106.47,106.475,106.305,106.31,4815599997.0
2008-07-11 14:15:00,106.31,106.34,106.23,106.24,4527299993.0
2008-07-11 14:20:00,106.24,106.25,106.04,106.05,5521899991.0
2008-07-11 14:25:00,106.055,106.195,106.025,106.15,5497500009.0
2008-07-11 14:30:00,106.15,106.29,106.12,106.28,4719299998.0
2008-07-11 14:35:00,106.28,106.29,106.145,106.2,5207599991.0
2008-07-11 14:40:00,106.19,106.25,106.17,106.21,4317299991.0
2008-07-11 14:45:00,106.21,106.26,106.195,106.23,3011000004.0
2008-07-11 14:50:00,106.23,106.25,106.21,106.225,2055999999.0
2008-07-11 14:55:00,106.23,106.23,106.13,106.17,3099799997.0
2008-07-11 15:00:00,106.17,106.17,106.06,106.13,4075200001.0
2008-07-11 15:05:00,106.13,106.175,106.13,106.14,3013900000.0
2008-07-11 15:10:00,106.14,106.22,106.12,106.21,2910200000.0
2008-07-11 15:15:00,106.21,106.27,106.19,106.245,3386199997.0
2008-07-11 15:20:00,106.25,106.27,106.07,106.09,6464899997.0
2008-07-11 15:25:00,106.09,106.13,105.83,105.87,6009100021.0
2008-07-11 15:30:00,105.88,105.92,105.72,105.735,6416699991.0
2008-07-11 15:35:00,105.735,105.84,105.65,105.765,6106540008.0
2008-07-11 15:40:00,105.765,105.87,105.725,105.87,5400338001.0
2008-07-11 15:45:00,105.87,106.06,105.87,106.04,5779900015.0
2008-07-11 15:50:00,106.04,106.075,105.855,106.02,5584400013.0
2008-07-11 15:55:00,106.025,106.055,105.95,106.01,5868899992.0
2008-07-11 16:00:00,106.005,106.12,105.97,106.11,5028600001.0
2008-07-11 16:05:00,106.11,106.16,106.05,106.13,5859199975.0
2008-07-11 16:10:00,106.13,106.17,106.045,106.12,5738700010.0
2008-07-11 16:15:00,106.12,106.125,106.05,106.1,6343999997.0
2008-07-11 16:20:00,106.1,106.115,105.995,106.02,4381400016.0
2008-07-11 16:25:00,106.03,106.1,105.71,105.815,4951700008.0
2008-07-11 16:30:00,105.81,105.98,105.77,105.875,5196299996.0
2008-07-11 16:35:00,105.875,105.99,105.87,105.89,3639299996.0
2008-07-11 16:40:00,105.89,105.96,105.885,105.915,3221620475.0
2008-07-11 16:45:00,105.92,105.97,105.89,105.95,2293700004.0
2008-07-11 16:50:00,105.95,106.09,105.92,106.01,3166099999.0
2008-07-11 16:55:00,106.01,106.09,106.0,106.04,3449799998.0
2008-07-11 17:00:00,106.03,106.08,105.97,105.97,2606299998.0
2008-07-11 17:05:00,105.97,106.0,105.95,105.965,2249499998.0
2008-07-11 17:10:00,105.965,106.02,105.94,105.985,2863299993.0
2008-07-11 17:15:00,105.99,106.03,105.95,106.0,2473099999.0
2008-07-11 17:20:00,106.0,106.0,105.94,105.965,2613600000.0
2008-07-11 17:25:00,105.96,105.97,105.935,105.95,2113400000.0
2008-07-11 17:30:00,105.95,105.99,105.88,105.975,2574600001.0
2008-07-11 17:35:00,105.975,106.09,105.97,106.03,1860700000.0
2008-07-11 17:40:00,106.03,106.105,106.02,106.09,1859200000.0
2008-07-11 17:45:00,106.09,106.12,106.07,106.1,1619900000.0
2008-07-11 17:50:00,106.1,106.11,106.065,106.08,1910300003.0
2008-07-11 17:55:00,106.08,106.145,106.06,106.135,1768200002.0
2008-07-11 18:00:00,106.14,106.16,106.12,106.15,2414999999.0
2008-07-11 18:05:00,106.155,106.18,106.09,106.12,2252600003.0
2008-07-11 18:10:00,106.12,106.13,106.09,106.12,1456499999.0
2008-07-11 18:15:00,106.12,106.14,106.09,106.09,1744200000.0
2008-07-11 18:20:00,106.09,106.09,106.04,106.055,1907099997.0
2008-07-11 18:25:00,106.055,106.14,106.05,106.09,2214899999.0
2008-07-11 18:30:00,106.095,106.1,106.045,106.055,969400000.0
2008-07-11 18:35:00,106.055,106.09,106.01,106.075,1848999999.0
2008-07-11 18:40:00,106.075,106.13,106.06,106.07,1945000000.0
2008-07-11 18:45:00,106.07,106.15,106.07,106.14,1384200000.0
2008-07-11 18:50:00,106.14,106.16,106.115,106.14,1781600000.0
2008-07-11 18:55:00,106.14,106.14,106.09,106.13,1932699998.0
2008-07-11 19:00:00,106.13,106.13,106.07,106.12,1664700000.0
2008-07-11 19:05:00,106.12,106.185,106.105,106.17,1674600000.0
2008-07-11 19:10:00,106.17,106.19,106.14,106.19,2678099999.0
2008-07-11 19:15:00,106.185,106.23,106.17,106.2,1997000001.0
2008-07-11 19:20:00,106.2,106.27,106.18,106.25,2624700006.0
2008-07-11 19:25:00,106.25,106.36,106.235,106.29,2670800004.0
2008-07-11 19:30:00,106.29,106.29,106.25,106.26,1921800000.0
2008-07-11 19:35:00,106.26,106.295,106.235,106.295,1510500000.0
2008-07-11 19:40:00,106.3,106.34,106.26,106.3,2190199999.0
2008-07-11 19:45:00,106.3,106.31,106.255,106.28,1574200002.0
2008-07-11 19:50:00,106.28,106.285,106.22,106.25,1750799999.0
2008-07-11 19:55:00,106.25,106.34,106.25,106.305,1773700002.0
2008-07-11 20:00:00,106.305,106.39,106.28,106.39,2605799998.0
2008-07-11 20:05:00,106.39,106.43,106.37,106.395,3010100003.0
2008-07-11 20:10:00,106.395,106.45,106.395,106.44,2120599998.0
2008-07-11 20:15:00,106.44,106.48,106.415,106.425,1694900000.0
2008-07-11 20:20:00,106.43,106.44,106.33,106.33,2051474499.0
2008-07-11 20:25:00,106.33,106.405,106.33,106.335,1736500000.0
2008-07-11 20:30:00,106.335,106.355,106.33,106.335,783200000.0
2008-07-11 20:35:00,106.335,106.36,106.32,106.36,1241300000.0
2008-07-11 20:40:00,106.36,106.37,106.335,106.37,1039500000.0
2008-07-11 20:45:00,106.37,106.58,106.37,106.58,3615999998.0
2008-07-11 20:50:00,106.58,106.63,106.46,106.485,4141274501.0
2008-07-11 20:55:00,106.485,106.57,106.44,106.56,3387699999.0
2008-07-11 21:00:00,106.56,106.685,106.515,106.57,4477674498.0
2008-07-11 21:05:00,106.57,106.6,106.45,106.51,3210700000.0
2008-07-11 21:10:00,106.52,106.53,106.39,106.39,3306000000.0
2008-07-11 21:15:00,106.39,106.465,106.38,106.445,1777300001.0
2008-07-11 21:20:00,106.445,106.48,106.41,106.445,2211074499.0
2008-07-11 21:25:00,106.45,106.47,106.4,106.41,1450500000.0
2008-07-11 21:30:00,106.41,106.445,106.3,106.325,2306399999.0
2008-07-11 21:35:00,106.32,106.335,106.285,106.315,1794400001.0
2008-07-11 21:40:00,106.32,106.345,106.23,106.27,1719500000.0
2008-07-11 21:45:00,106.27,106.36,106.27,106.355,1940500000.0
2008-07-11 21:50:00,106.36,106.4,106.355,106.39,879900000.0
2008-07-11 21:55:00,106.39,106.45,106.375,106.385,906600000.0
2008-07-11 22:00:00,106.385,106.42,106.36,106.365,1065399999.0
2008-07-11 22:05:00,106.365,106.39,106.35,106.39,1001300000.0
2008-07-11 22:10:00,106.39,106.505,106.39,106.47,909400000.0
2008-07-11 22:15:00,106.475,106.48,106.235,106.24,1865300000.0
2008-07-11 22:20:00,106.24,106.265,106.2,106.245,1568500001.0
2008-07-11 22:25:00,106.24,106.245,106.205,106.245,630400000.0
2008-07-11 22:30:00,106.245,106.275,106.225,106.245,740199999.0
2008-07-11 22:35:00,106.245,106.255,106.205,106.215,699300000.0
2008-07-11 22:40:00,106.22,106.315,106.22,106.3,822000000.0
2008-07-11 22:45:00,106.3,106.31,106.22,106.29,1260700000.0
2008-07-11 22:50:00,106.31,106.33,106.29,106.325,954599996.0
2008-07-11 22:55:00,106.33,106.4,106.26,106.27,941899999.0
2008-07-13 23:05:00,106.05,106.085,106.05,106.075,17400000.0
2008-07-13 23:10:00,106.08,106.08,106.05,106.06,54300000.0
2008-07-13 23:15:00,106.06,106.06,106.05,106.05,40900000.0
2008-07-13 23:20:00,106.05,106.09,106.05,106.09,87900000.0
2008-07-13 23:25:00,106.09,106.14,106.08,106.11,49500000.0
2008-07-13 23:30:00,106.115,106.12,106.115,106.115,10000000.0
2008-07-13 23:35:00,106.12,106.16,106.12,106.16,48400000.0
2008-07-13 23:40:00,106.155,106.155,106.1,106.11,62000000.0
2008-07-13 23:45:00,106.11,106.125,106.08,106.1,85300000.0
2008-07-13 23:50:00,106.09,106.125,106.06,106.11,178700000.0
2008-07-13 23:55:00,106.11,106.13,106.11,106.12,68800000.0
2008-07-14 00:00:00,106.13,106.325,106.1,106.275,1445300001.0
2008-07-14 00:05:00,106.275,106.32,106.22,106.26,1184100003.0
2008-07-14 00:10:00,106.26,106.31,106.26,106.3,324348998.0
2008-07-14 00:15:00,106.3,106.45,106.3,106.405,546049000.0
2008-07-14 00:20:00,106.405,106.435,106.37,106.435,923100000.0
2008-07-14 00:25:00,106.43,106.5,106.425,106.5,1035800001.0
2008-07-14 00:30:00,106.48,106.48,106.39,106.46,535100000.0
2008-07-14 00:35:00,106.46,106.52,106.4,106.51,1299400000.0
2008-07-14 00:40:00,106.5,106.51,106.455,106.47,1086000002.0
2008-07-14 00:45:00,106.47,106.5,106.46,106.475,314700000.0
2008-07-14 00:50:00,106.47,106.47,106.45,106.455,212700001.0
2008-07-14 00:55:00,106.45,106.475,106.44,106.455,329500000.0
2008-07-14 01:00:00,106.46,106.46,106.39,106.4,2524600000.0
2008-07-14 01:05:00,106.4,106.405,106.38,106.39,757600000.0
2008-07-14 01:10:00,106.39,106.42,106.39,106.39,627400000.0
2008-07-14 01:15:00,106.39,106.4,106.35,106.39,1011300002.0
2008-07-14 01:20:00,106.39,106.42,106.37,106.38,526900000.0
2008-07-14 01:25:00,106.38,106.39,106.35,106.39,426300000.0
2008-07-14 01:30:00,106.39,106.425,106.36,106.42,1495000001.0
2008-07-14 01:35:00,106.42,106.465,106.41,106.45,1223499999.0
2008-07-14 01:40:00,106.45,106.47,106.43,106.45,1918500000.0
2008-07-14 01:45:00,106.45,106.49,106.45,106.47,1993000001.0
2008-07-14 01:50:00,106.48,106.52,106.47,106.52,3191100001.0
2008-07-14 01:55:00,106.52,106.59,106.51,106.575,2385700008.0
2008-07-14 02:00:00,106.58,106.67,106.56,106.63,3011399997.0
2008-07-14 02:05:00,106.62,106.64,106.535,106.55,3715699995.0
2008-07-14 02:10:00,106.55,106.585,106.51,106.55,3268900007.0
2008-07-14 02:15:00,106.55,106.625,106.55,106.605,1989000002.0
2008-07-14 02:20:00,106.6,106.615,106.58,106.59,3468699980.0
2008-07-14 02:25:00,106.59,106.64,106.59,106.64,3515199979.0
2008-07-14 02:30:00,106.64,106.64,106.55,106.56,2556700000.0
2008-07-14 02:35:00,106.56,106.61,106.56,106.58,1950399997.0
2008-07-14 02:40:00,106.58,106.635,106.57,106.61,2933500001.0
2008-07-14 02:45:00,106.61,106.65,106.61,106.63,2246199998.0
2008-07-14 02:50:00,106.63,106.7,106.63,106.66,2819000002.0
2008-07-14 02:55:00,106.655,106.68,106.575,106.605,4026799985.0
2008-07-14 03:00:00,106.6,106.62,106.58,106.59,1707900001.0
2008-07-14 03:05:00,106.59,106.63,106.57,106.62,3008800003.0
2008-07-14 03:10:00,106.62,106.63,106.56,106.56,2657300012.0
2008-07-14 03:15:00,106.56,106.585,106.54,106.58,2118999997.0
2008-07-14 03:20:00,106.58,106.61,106.57,106.61,1249499999.0
2008-07-14 03:25:00,106.61,106.62,106.56,106.58,1866799996.0
2008-07-14 03:30:00,106.58,106.59,106.54,106.55,1723200001.0
2008-07-14 03:35:00,106.55,106.55,106.51,106.515,2624399987.0
2008-07-14 03:40:00,106.52,106.54,106.52,106.54,2082399998.0
2008-07-14 03:45:00,106.545,106.57,106.54,106.57,1250800007.0
2008-07-14 03:50:00,106.575,106.595,106.555,106.555,1758800000.0
2008-07-14 03:55:00,106.56,106.57,106.545,106.565,1249900002.0
2008-07-14 04:00:00,106.56,106.57,106.55,106.56,1084299999.0
2008-07-14 04:05:00,106.56,106.58,106.55,106.575,1107600000.0
2008-07-14 04:10:00,106.57,106.59,106.54,106.57,1792499999.0
2008-07-14 04:15:00,106.565,106.565,106.55,106.555,586900000.0
2008-07-14 04:20:00,106.555,106.57,106.55,106.55,718500000.0
2008-07-14 04:25:00,106.55,106.56,106.54,106.54,932600001.0
2008-07-14 04:30:00,106.54,106.54,106.505,106.505,3190800021.0
2008-07-14 04:35:00,106.51,106.53,106.485,106.49,2520099994.0
2008-07-14 04:40:00,106.49,106.505,106.45,106.455,3093600001.0
2008-07-14 04:45:00,106.455,106.46,106.41,106.41,1956300001.0
2008-07-14 04:50:00,106.41,106.45,106.38,106.43,2926599999.0
2008-07-14 04:55:00,106.43,106.45,106.41,106.435,2157399989.0
2008-07-14 05:00:00,106.445,106.445,106.42,106.44,1130100000.0
2008-07-14 05:05:00,106.44,106.51,106.44,106.5,2130100001.0
2008-07-14 05:10:00,106.5,106.51,106.48,106.485,1350800000.0
2008-07-14 05:15:00,106.49,106.5,106.46,106.46,1047599998.0
2008-07-14 05:20:00,106.46,106.475,106.45,106.465,1056499999.0
2008-07-14 05:25:00,106.465,106.48,106.46,106.48,688100002.0
2008-07-14 05:30:00,106.48,106.48,106.45,106.46,881499996.0
2008-07-14 05:35:00,106.46,106.48,106.45,106.47,2243500011.0
2008-07-14 05:40:00,106.47,106.48,106.45,106.45,1343700002.0
2008-07-14 05:45:00,106.45,106.46,106.44,106.45,1153399998.0
2008-07-14 05:50:00,106.45,106.53,106.45,106.52,3680299998.0
2008-07-14 05:55:00,106.52,106.53,106.48,106.5,3217700003.0
2008-07-14 06:00:00,106.5,106.51,106.48,106.49,1555199999.0
2008-07-14 06:05:00,106.49,106.49,106.45,106.46,1399700000.0
2008-07-14 06:10:00,106.46,106.47,106.44,106.44,2113000003.0
2008-07-14 06:15:00,106.44,106.44,106.42,106.42,2394599996.0
2008-07-14 06:20:00,106.43,106.43,106.39,106.41,2166400001.0
2008-07-14 06:25:00,106.41,106.43,106.395,106.405,1730100002.0
2008-07-14 06:30:00,106.405,106.405,106.36,106.39,695300000.0
2008-07-14 06:35:00,106.39,106.4,106.38,106.38,289000000.0
2008-07-14 06:40:00,106.385,106.43,106.37,106.42,465300000.0
2008-07-14 06:45:00,106.42,106.43,106.36,106.42,1318100000.0
2008-07-14 06:50:00,106.42,106.43,106.405,106.42,426200000.0
2008-07-14 06:55:00,106.42,106.45,106.42,106.44,452000000.0
2008-07-14 07:00:00,106.445,106.46,106.42,106.43,1192200000.0
2008-07-14 07:05:00,106.43,106.43,106.42,106.43,408600000.0
2008-07-14 07:10:00,106.43,106.44,106.415,106.42,792900000.0
2008-07-14 07:15:00,106.42,106.5,106.42,106.47,773500001.0
2008-07-14 07:20:00,106.47,106.505,106.41,106.415,1230400005.0
2008-07-14 07:25:00,106.415,106.46,106.41,106.43,1558200000.0
2008-07-14 07:30:00,106.435,106.55,106.43,106.52,1266100000.0
2008-07-14 07:35:00,106.52,106.58,106.5,106.57,1296300000.0
2008-07-14 07:40:00,106.575,106.58,106.53,106.54,946300000.0
2008-07-14 07:45:00,106.55,106.56,106.54,106.55,703300000.0
2008-07-14 07:50:00,106.55,106.55,106.48,106.51,1087000000.0
2008-07-14 07:55:00,106.51,106.59,106.51,106.56,2637000006.0
2008-07-14 08:00:00,106.56,106.59,106.51,106.53,2910300002.0
2008-07-14 08:05:00,106.535,106.54,106.52,106.54,1853400004.0
2008-07-14 08:10:00,106.54,106.55,106.51,106.52,4560900000.0
2008-07-14 08:15:00,106.52,106.54,106.48,106.53,4701899995.0
2008-07-14 08:20:00,106.53,106.54,106.51,106.525,3940299999.0
2008-07-14 08:25:00,106.525,106.53,106.49,106.5,2820600007.0
2008-07-14 08:30:00,106.5,106.525,106.48,106.5,3575099998.0
2008-07-14 08:35:00,106.5,106.57,106.46,106.54,4835400000.0
2008-07-14 08:40:00,106.54,106.56,106.52,106.52,2233300000.0
2008-07-14 08:45:00,106.52,106.6,106.51,106.59,2572400000.0
2008-07-14 08:50:00,106.59,106.59,106.56,106.57,2555899999.0
2008-07-14 08:55:00,106.57,106.68,106.545,106.68,3531400001.0
2008-07-14 09:00:00,106.67,106.69,106.64,106.66,3686999995.0
2008-07-14 09:05:00,106.66,106.68,106.56,106.57,3769599999.0
2008-07-14 09:10:00,106.57,106.63,106.57,106.62,4381433753.0
2008-07-14 09:15:00,106.625,106.69,106.61,106.665,5925600003.0
2008-07-14 09:20:00,106.66,106.67,106.6,106.62,1755799999.0
2008-07-14 09:25:00,106.62,106.66,106.59,106.65,2172000001.0
2008-07-14 09:30:00,106.655,106.69,106.6,106.62,1548400001.0
2008-07-14 09:35:00,106.615,106.635,106.585,106.6,1855500001.0
2008-07-14 09:40:00,106.605,106.615,106.585,106.59,1557399999.0
2008-07-14 09:45:00,106.59,106.59,106.535,106.545,1768200005.0
2008-07-14 09:50:00,106.545,106.555,106.51,106.55,1280800001.0
2008-07-14 09:55:00,106.55,106.59,106.51,106.59,2005800000.0
2008-07-14 10:00:00,106.59,106.64,106.58,106.62,1651600000.0
2008-07-14 10:05:00,106.62,106.66,106.61,106.65,1980000002.0
2008-07-14 10:10:00,106.65,106.73,106.65,106.72,2760300003.0
2008-07-14 10:15:00,106.72,106.81,106.72,106.77,3312300005.0
2008-07-14 10:20:00,106.77,106.8,106.76,106.76,1222799999.0
2008-07-14 10:25:00,106.76,106.78,106.71,106.725,1939499999.0
2008-07-14 10:30:00,106.725,106.735,106.66,106.7,3035499997.0
2008-07-14 10:35:00,106.71,106.78,106.71,106.75,1789300000.0
2008-07-14 10:40:00,106.75,106.76,106.7,106.72,1944600001.0
2008-07-14 10:45:00,106.715,106.73,106.705,106.71,1674699999.0
2008-07-14 10:50:00,106.71,106.77,106.71,106.75,2266300000.0
2008-07-14 10:55:00,106.75,106.75,106.69,106.71,2097899999.0
2008-07-14 11:00:00,106.71,106.71,106.63,106.64,2093999994.0
2008-07-14 11:05:00,106.645,106.68,106.63,106.665,1436000002.0
2008-07-14 11:10:00,106.665,106.695,106.615,106.66,2208000002.0
2008-07-14 11:15:00,106.66,106.695,106.65,106.65,2149700000.0
2008-07-14 11:20:00,106.65,106.67,106.615,106.65,2176599999.0
2008-07-14 11:25:00,106.65,106.66,106.63,106.66,1541100001.0
2008-07-14 11:30:00,106.66,106.685,106.64,106.68,1837300004.0
2008-07-14 11:35:00,106.68,106.69,106.66,106.675,1568100000.0
2008-07-14 11:40:00,106.675,106.705,106.66,106.67,1915200000.0
2008-07-14 11:45:00,106.67,106.73,106.67,106.69,1035200000.0
2008-07-14 11:50:00,106.685,106.7,106.655,106.68,1404499998.0
2008-07-14 11:55:00,106.68,106.72,106.68,106.7,1316500001.0
2008-07-14 12:00:00,106.705,106.735,106.69,106.72,768300000.0
2008-07-14 12:05:00,106.715,106.785,106.7,106.78,1783200000.0
2008-07-14 12:10:00,106.785,106.785,106.72,106.755,2913399993.0
2008-07-14 12:15:00,106.75,106.75,106.7,106.735,1708799999.0
2008-07-14 12:20:00,106.735,106.745,106.705,106.71,1345900000.0
2008-07-14 12:25:00,106.71,106.71,106.68,106.69,1907199999.0
2008-07-14 12:30:00,106.69,106.71,106.68,106.695,1391600000.0
2008-07-14 12:35:00,106.69,106.695,106.66,106.67,582799998.0
2008-07-14 12:40:00,106.67,106.68,106.63,106.65,1690199997.0
2008-07-14 12:45:00,106.65,106.665,106.625,106.64,1460299999.0
2008-07-14 12:50:00,106.64,106.695,106.635,106.69,2001800000.0
2008-07-14 12:55:00,106.685,106.69,106.65,106.66,1737200000.0
2008-07-14 13:00:00,106.66,106.71,106.65,106.7,2392900001.0
2008-07-14 13:05:00,106.7,106.72,106.675,106.685,1821994501.0
2008-07-14 13:10:00,106.685,106.695,106.65,106.665,1499700001.0
2008-07-14 13:15:00,106.67,106.7,106.64,106.68,1937500002.0
2008-07-14 13:20:00,106.675,106.69,106.635,106.655,1331400001.0
2008-07-14 13:25:00,106.66,106.685,106.66,106.66,1439200000.0
2008-07-14 13:30:00,106.665,106.675,106.615,106.665,1964200003.0
2008-07-14 13:35:00,106.665,106.675,106.635,106.635,2540700000.0
2008-07-14 13:40:00,106.63,106.635,106.62,106.62,1644100004.0
2008-07-14 13:45:00,106.62,106.635,106.575,106.58,2635299995.0
2008-07-14 13:50:00,106.58,106.65,106.565,106.63,1830700001.0
2008-07-14 13:55:00,106.63,106.73,106.63,106.72,1618700001.0
2008-07-14 14:00:00,106.715,106.8,106.71,106.76,2565000002.0
2008-07-14 14:05:00,106.76,106.77,106.75,106.76,1237900001.0
2008-07-14 14:10:00,106.76,106.79,106.755,106.785,1664699999.0
2008-07-14 14:15:00,106.78,106.805,106.705,106.73,2157299997.0
2008-07-14 14:20:00,106.735,106.75,106.61,106.61,3113400000.0
2008-07-14 14:25:00,106.61,106.64,106.6,106.62,2773899996.0
2008-07-14 14:30:00,106.62,106.65,106.58,106.64,2686999999.0
2008-07-14 14:35:00,106.64,106.67,106.615,106.64,2755100001.0
2008-07-14 14:40:00,106.64,106.64,106.6,106.6,2224000000.0
2008-07-14 14:45:00,106.6,106.61,106.57,106.605,3581200010.0
2008-07-14 14:50:00,106.605,106.62,106.56,106.57,4467999943.0
2008-07-14 14:55:00,106.57,106.59,106.465,106.495,4801099975.0
2008-07-14 15:00:00,106.495,106.5,106.45,106.48,5045800000.0
2008-07-14 15:05:00,106.48,106.525,106.445,106.45,5642600028.0
2008-07-14 15:10:00,106.45,106.45,106.41,106.42,3422400004.0
2008-07-14 15:15:00,106.42,106.47,106.41,106.45,2998200000.0
2008-07-14 15:20:00,106.45,106.485,106.43,106.485,2603600001.0
2008-07-14 15:25:00,106.485,106.5,106.46,106.46,1799700003.0
2008-07-14 15:30:00,106.46,106.52,106.44,106.46,4880000002.0
2008-07-14 15:35:00,106.46,106.515,106.45,106.46,3002600012.0
2008-07-14 15:40:00,106.46,106.51,106.43,106.47,6249900005.0
2008-07-14 15:45:00,106.46,106.47,106.37,106.39,8942899992.0
2008-07-14 15:50:00,106.39,106.41,106.28,106.3,7958400002.0
2008-07-14 15:55:00,106.3,106.36,106.265,106.35,6310400003.0
2008-07-14 16:00:00,106.35,106.36,106.205,106.25,5736600040.0
2008-07-14 16:05:00,106.25,106.375,106.245,106.35,5748100031.0
2008-07-14 16:10:00,106.35,106.405,106.295,106.405,5252500016.0
2008-07-14 16:15:00,106.405,106.42,106.335,106.395,4231000002.0
2008-07-14 16:20:00,106.39,106.405,106.305,106.305,3670200003.0
2008-07-14 16:25:00,106.305,106.31,106.225,106.29,5171299988.0
2008-07-14 16:30:00,106.29,106.34,106.265,106.315,4326200000.0
2008-07-14 16:35:00,106.315,106.36,106.28,106.3,4657800009.0
2008-07-14 16:40:00,106.3,106.34,106.255,106.32,4329100006.0
2008-07-14 16:45:00,106.315,106.33,106.27,106.285,2821800006.0
2008-07-14 16:50:00,106.28,106.345,106.275,106.34,3133000003.0
2008-07-14 16:55:00,106.34,106.47,106.34,106.45,3172400001.0
2008-07-14 17:00:00,106.44,106.47,106.42,106.43,3406800000.0
2008-07-14 17:05:00,106.43,106.435,106.335,106.34,1923400001.0
2008-07-14 17:10:00,106.34,106.355,106.3,106.34,3007400000.0
2008-07-14 17:15:00,106.335,106.36,106.315,106.35,3380800000.0
2008-07-14 17:20:00,106.35,106.38,106.32,106.33,3430600005.0
2008-07-14 17:25:00,106.33,106.34,106.275,106.31,3497000021.0
2008-07-14 17:30:00,106.31,106.33,106.245,106.255,4474100014.0
2008-07-14 17:35:00,106.255,106.32,106.25,106.31,2457800005.0
2008-07-14 17:40:00,106.31,106.35,106.29,106.325,3628000024.0
2008-07-14 17:45:00,106.325,106.35,106.3,106.32,2192599998.0
2008-07-14 17:50:00,106.32,106.34,106.22,106.22,3334100000.0
2008-07-14 17:55:00,106.22,106.25,106.12,106.195,5012900001.0
2008-07-14 18:00:00,106.19,106.2,106.14,106.165,5414745886.0
2008-07-14 18:05:00,106.165,106.2,106.15,106.18,4782799981.0
2008-07-14 18:10:00,106.185,106.22,106.175,106.215,3302499996.0
2008-07-14 18:15:00,106.215,106.27,106.2,106.265,3346499998.0
2008-07-14 18:20:00,106.265,106.265,106.24,106.255,2035599999.0
2008-07-14 18:25:00,106.26,106.27,106.18,106.23,2425099998.0
2008-07-14 18:30:00,106.235,106.25,106.18,106.18,3421300001.0
2008-07-14 18:35:00,106.18,106.25,106.16,106.215,3062900001.0
2008-07-14 18:40:00,106.22,106.25,106.21,106.23,1857800000.0
2008-07-14 18:45:00,106.23,106.26,106.205,106.26,1458600001.0
2008-07-14 18:50:00,106.26,106.28,106.225,106.265,1689300000.0
2008-07-14 18:55:00,106.265,106.27,106.155,106.16,2824400000.0
2008-07-14 19:00:00,106.155,106.155,106.105,106.12,2987500002.0
2008-07-14 19:05:00,106.12,106.14,106.1,106.11,2283200001.0
2008-07-14 19:10:00,106.11,106.11,106.06,106.105,2372700000.0
2008-07-14 19:15:00,106.105,106.15,106.07,106.15,1653099999.0
2008-07-14 19:20:00,106.155,106.165,106.105,106.155,1671500003.0
2008-07-14 19:25:00,106.15,106.2,106.13,106.145,1610499999.0
2008-07-14 19:30:00,106.145,106.15,106.09,106.115,1596800000.0
2008-07-14 19:35:00,106.115,106.19,106.085,106.185,2284999997.0
2008-07-14 19:40:00,106.19,106.2,106.14,106.185,2778300001.0
2008-07-14 19:45:00,106.185,106.24,106.17,106.19,3382800001.0
2008-07-14 19:50:00,106.19,106.2,106.14,106.165,2055799999.0
2008-07-14 19:55:00,106.165,106.2,106.14,106.19,2179800001.0
2008-07-14 20:00:00,106.19,106.2,106.17,106.195,1622799997.0
2008-07-14 20:05:00,106.19,106.28,106.185,106.23,2639300000.0
2008-07-14 20:10:00,106.23,106.28,106.11,106.175,3587499998.0
2008-07-14 20:15:00,106.18,106.19,106.15,106.175,2256999999.0
2008-07-14 20:20:00,106.175,106.18,106.17,106.175,898500000.0
2008-07-14 20:25:00,106.17,106.18,106.15,106.155,1405100000.0
2008-07-14 20:30:00,106.15,106.21,106.145,106.205,1688000002.0
2008-07-14 20:35:00,106.2,106.21,106.165,106.19,1664200001.0
2008-07-14 20:40:00,106.19,106.195,106.135,106.145,2032599998.0
2008-07-14 20:45:00,106.145,106.15,106.09,106.12,2119199997.0
2008-07-14 20:50:00,106.12,106.14,106.095,106.095,1502600000.0
2008-07-14 20:55:00,106.095,106.155,106.085,106.11,2115100000.0
2008-07-14 21:00:00,106.11,106.11,106.075,106.08,1957299999.0
2008-07-14 21:05:00,106.075,106.1,106.045,106.055,2543900001.0
2008-07-14 21:10:00,106.055,106.085,106.035,106.085,2059400003.0
2008-07-14 21:15:00,106.085,106.135,106.06,106.125,1701700000.0
2008-07-14 21:20:00,106.13,106.21,106.12,106.18,2874099999.0
2008-07-14 21:25:00,106.185,106.225,106.14,106.175,2781299998.0
2008-07-14 21:30:00,106.17,106.21,106.14,106.2,2928000000.0
2008-07-14 21:35:00,106.2,106.205,106.17,106.185,1604000000.0
2008-07-14 21:40:00,106.185,106.19,106.135,106.165,2672200001.0
2008-07-14 21:45:00,106.17,106.18,106.125,106.16,1672999998.0
2008-07-14 21:50:00,106.165,106.18,106.085,106.125,2221000000.0
2008-07-14 21:55:00,106.12,106.12,106.09,106.1,2247900000.0
2008-07-14 22:00:00,106.1,106.135,106.1,106.12,1380300000.0
2008-07-14 22:05:00,106.12,106.14,106.12,106.13,466700002.0
2008-07-14 22:10:00,106.13,106.18,106.13,106.175,861600000.0
2008-07-14 22:15:00,106.175,106.185,106.155,106.16,498300000.0
2008-07-14 22:20:00,106.16,106.18,106.16,106.165,404000001.0
2008-07-14 22:25:00,106.175,106.19,106.165,106.175,328500000.0
2008-07-14 22:30:00,106.175,106.205,106.155,106.16,978700001.0
2008-07-14 22:35:00,106.16,106.17,106.16,106.16,343100000.0
2008-07-14 22:40:00,106.16,106.17,106.14,106.155,484600000.0
2008-07-14 22:45:00,106.155,106.16,106.12,106.12,799300004.0
2008-07-14 22:50:00,106.12,106.22,106.12,106.22,2075400010.0
2008-07-14 22:55:00,106.22,106.22,106.125,106.135,814599999.0
2008-07-14 23:00:00,106.135,106.185,106.13,106.175,584300006.0
2008-07-14 23:05:00,106.175,106.19,106.155,106.18,957899996.0
2008-07-14 23:10:00,106.18,106.18,106.105,106.12,344399999.0
2008-07-14 23:15:00,106.12,106.13,106.12,106.13,51100000.0
2008-07-14 23:20:00,106.13,106.18,106.13,106.165,349900000.0
2008-07-14 23:25:00,106.165,106.175,106.15,106.17,336400000.0
2008-07-14 23:30:00,106.17,106.185,106.165,106.18,474000000.0
2008-07-14 23:35:00,106.18,106.185,106.17,106.17,509000000.0
2008-07-14 23:40:00,106.18,106.245,106.18,106.215,493000001.0
2008-07-14 23:45:00,106.215,106.215,106.175,106.21,808999999.0
2008-07-14 23:50:00,106.21,106.21,106.18,106.18,68500000.0
2008-07-14 23:55:00,106.18,106.18,106.175,106.18,140100000.0
2008-07-15 00:00:00,106.185,106.205,106.185,106.2,47800000.0
2008-07-15 00:05:00,106.205,106.22,106.205,106.22,18500000.0
2008-07-15 00:10:00,106.215,106.235,106.205,106.23,26500000.0
2008-07-15 00:15:00,106.235,106.27,106.23,106.26,182199999.0
2008-07-15 00:20:00,106.265,106.265,106.22,106.23,145700000.0
2008-07-15 00:25:00,106.23,106.27,106.23,106.245,145900000.0
2008-07-15 00:30:00,106.245,106.245,106.235,106.235,22500000.0
2008-07-15 00:35:00,106.23,106.23,106.22,106.22,36400000.0
2008-07-15 00:40:00,106.225,106.265,106.22,106.245,72600000.0
2008-07-15 00:45:00,106.25,106.255,106.22,106.225,241000000.0
2008-07-15 00:50:00,106.225,106.255,106.225,106.23,1058100000.0
2008-07-15 00:55:00,106.24,106.24,106.225,106.225,563800003.0
2008-07-15 01:00:00,106.23,106.23,106.2,106.205,432100000.0
2008-07-15 01:05:00,106.2,106.205,106.165,106.185,487600000.0
2008-07-15 01:10:00,106.185,106.19,106.175,106.185,343300000.0
2008-07-15 01:15:00,106.18,106.19,106.14,106.155,1137300000.0
2008-07-15 01:20:00,106.155,106.18,106.145,106.165,580700000.0
2008-07-15 01:25:00,106.17,106.18,106.16,106.16,166300000.0
2008-07-15 01:30:00,106.17,106.19,106.17,106.19,392100000.0
2008-07-15 01:35:00,106.185,106.19,106.16,106.16,529400002.0
2008-07-15 01:40:00,106.16,106.185,106.16,106.185,510400000.0
2008-07-15 01:45:00,106.18,106.205,106.18,106.2,635200000.0
2008-07-15 01:50:00,106.205,106.22,106.2,106.21,347600000.0
2008-07-15 01:55:00,106.21,106.23,106.19,106.21,375200001.0
2008-07-15 02:00:00,106.21,106.22,106.135,106.15,1430700001.0
2008-07-15 02:05:00,106.145,106.16,106.05,106.05,1999400000.0
2008-07-15 02:10:00,106.06,106.11,106.04,106.1,2367599999.0
2008-07-15 02:15:00,106.1,106.13,106.07,106.075,490300000.0
2008-07-15 02:20:00,106.075,106.115,106.06,106.09,1143899998.0
2008-07-15 02:25:00,106.09,106.145,106.09,106.14,885500000.0
2008-07-15 02:30:00,106.14,106.14,106.105,106.12,842400000.0
2008-07-15 02:35:00,106.115,106.13,106.1,106.12,1239500000.0
2008-07-15 02:40:00,106.115,106.13,106.1,106.105,868300000.0
2008-07-15 02:45:00,106.11,106.11,106.08,106.09,621500000.0
2008-07-15 02:50:00,106.09,106.13,106.08,106.08,913900000.0
2008-07-15 02:55:00,106.08,106.08,106.025,106.07,1944899999.0
2008-07-15 03:00:00,106.07,106.07,106.025,106.05,1520600000.0
2008-07-15 03:05:00,106.05,106.065,106.035,106.055,1190700001.0
2008-07-15 03:10:00,106.055,106.07,106.05,106.06,338100000.0
2008-07-15 03:15:00,106.06,106.07,106.025,106.04,898900001.0
2008-07-15 03:20:00,106.04,106.07,106.04,106.065,389500000.0
2008-07-15 03:25:00,106.065,106.08,106.06,106.08,290800000.0
2008-07-15 03:30:00,106.08,106.08,106.06,106.065,641200000.0
2008-07-15 03:35:00,106.065,106.065,105.975,105.99,1281099999.0
2008-07-15 03:40:00,105.99,106.02,105.95,105.995,1670500000.0
2008-07-15 03:45:00,105.99,106.0,105.97,105.99,905500001.0
2008-07-15 03:50:00,105.99,105.99,105.91,105.925,1301400001.0
2008-07-15 03:55:00,105.925,105.97,105.915,105.93,1612700001.0
2008-07-15 04:00:00,105.93,105.96,105.93,105.945,777500000.0
2008-07-15 04:05:00,105.95,106.005,105.945,105.98,984499999.0
2008-07-15 04:10:00,105.99,106.01,105.98,106.01,658800000.0
2008-07-15 04:15:00,106.01,106.03,105.95,105.95,1717700001.0
2008-07-15 04:20:00,105.95,105.96,105.91,105.92,623000000.0
2008-07-15 04:25:00,105.915,105.94,105.91,105.915,987799999.0
2008-07-15 04:30:00,105.92,105.94,105.91,105.92,1059900000.0
2008-07-15 04:35:00,105.92,105.93,105.9,105.92,844799999.0
2008-07-15 04:40:00,105.915,105.925,105.89,105.9,877499999.0
2008-07-15 04:45:00,105.9,105.925,105.88,105.89,1091800000.0
2008-07-15 04:50:00,105.89,105.91,105.86,105.865,1308500000.0
2008-07-15 04:55:00,105.865,105.885,105.85,105.86,1351700000.0
2008-07-15 05:00:00,105.865,105.87,105.81,105.825,1567700000.0
2008-07-15 05:05:00,105.82,105.885,105.81,105.86,2440100000.0
2008-07-15 05:10:00,105.86,105.86,105.805,105.81,1318500000.0
2008-07-15 05:15:00,105.81,105.86,105.81,105.86,1118800000.0
2008-07-15 05:20:00,105.86,105.88,105.825,105.87,1427999994.0
2008-07-15 05:25:00,105.87,105.9,105.86,105.88,867600001.0
2008-07-15 05:30:00,105.88,105.88,105.84,105.855,963299999.0
2008-07-15 05:35:00,105.85,105.87,105.845,105.85,867700000.0
2008-07-15 05:40:00,105.845,105.865,105.815,105.83,1236300001.0
2008-07-15 05:45:00,105.83,105.84,105.81,105.81,1303000000.0
2008-07-15 05:50:00,105.81,105.82,105.75,105.765,3823899996.0
2008-07-15 05:55:00,105.765,105.79,105.755,105.78,1470800000.0
2008-07-15 06:00:00,105.775,105.785,105.74,105.78,1236700000.0
2008-07-15 06:05:00,105.78,105.83,105.77,105.82,2092800000.0
2008-07-15 06:10:00,105.82,105.84,105.79,105.835,1125700000.0
2008-07-15 06:15:00,105.835,105.84,105.81,105.82,539200000.0
2008-07-15 06:20:00,105.83,105.83,105.785,105.795,541699999.0
2008-07-15 06:25:00,105.79,105.795,105.775,105.785,699400000.0
2008-07-15 06:30:00,105.78,105.8,105.76,105.795,609800000.0
2008-07-15 06:35:00,105.795,105.86,105.785,105.86,1282199999.0
2008-07-15 06:40:00,105.855,105.86,105.84,105.86,1372400000.0
2008-07-15 06:45:00,105.855,105.865,105.85,105.86,470300000.0
2008-07-15 06:50:00,105.86,105.9,105.85,105.87,1393799998.0
2008-07-15 06:55:00,105.87,105.89,105.87,105.885,583500000.0
2008-07-15 07:00:00,105.885,105.9,105.86,105.87,1031000000.0
2008-07-15 07:05:00,105.865,105.865,105.83,105.84,568299999.0
2008-07-15 07:10:00,105.84,105.86,105.83,105.83,1033900001.0
2008-07-15 07:15:00,105.83,105.845,105.81,105.82,582600000.0
2008-07-15 07:20:00,105.815,105.84,105.81,105.84,952300000.0
2008-07-15 07:25:00,105.84,105.85,105.83,105.84,1394700001.0
2008-07-15 07:30:00,105.84,105.85,105.83,105.84,919000000.0
2008-07-15 07:35:00,105.84,105.86,105.84,105.84,1188199998.0
2008-07-15 07:40:00,105.84,105.87,105.83,105.85,666100000.0
2008-07-15 07:45:00,105.855,105.92,105.855,105.9,1325100000.0
2008-07-15 07:50:00,105.9,105.91,105.85,105.86,1291100001.0
2008-07-15 07:55:00,105.86,105.89,105.84,105.89,1210400001.0
2008-07-15 08:00:00,105.89,105.9,105.86,105.86,1529400001.0
2008-07-15 08:05:00,105.86,105.865,105.825,105.83,1376400000.0
2008-07-15 08:10:00,105.83,105.86,105.83,105.85,953600000.0
2008-07-15 08:15:00,105.85,105.875,105.85,105.87,843200001.0
2008-07-15 08:20:00,105.87,105.93,105.86,105.92,1792499997.0
2008-07-15 08:25:00,105.92,105.93,105.9,105.905,2375299992.0
2008-07-15 08:30:00,105.91,105.91,105.75,105.805,3183400001.0
2008-07-15 08:35:00,105.8,105.81,105.67,105.71,3032100000.0
2008-07-15 08:40:00,105.71,105.73,105.705,105.72,1476299999.0
2008-07-15 08:45:00,105.72,105.77,105.68,105.68,2080300000.0
2008-07-15 08:50:00,105.69,105.69,105.53,105.61,4090300006.0
2008-07-15 08:55:00,105.61,105.64,105.58,105.64,2401900000.0
2008-07-15 09:00:00,105.64,105.75,105.64,105.68,2202100001.0
2008-07-15 09:05:00,105.68,105.68,105.56,105.6,2496500000.0
2008-07-15 09:10:00,105.6,105.67,105.57,105.575,2451900000.0
2008-07-15 09:15:00,105.575,105.61,105.55,105.58,1973200001.0
2008-07-15 09:20:00,105.58,105.62,105.505,105.52,2296399999.0
2008-07-15 09:25:00,105.52,105.56,105.465,105.515,2904199996.0
2008-07-15 09:30:00,105.52,105.545,105.475,105.505,3469800003.0
2008-07-15 09:35:00,105.505,105.63,105.5,105.62,3856199992.0
2008-07-15 09:40:00,105.62,105.63,105.56,105.59,2437199998.0
2008-07-15 09:45:00,105.59,105.59,105.515,105.53,2002899999.0
2008-07-15 09:50:00,105.53,105.53,105.42,105.425,4211699989.0
2008-07-15 09:55:00,105.43,105.435,105.35,105.41,3196600000.0
2008-07-15 10:00:00,105.41,105.43,105.27,105.305,3712200001.0
2008-07-15 10:05:00,105.31,105.35,105.28,105.3,3153800002.0
2008-07-15 10:10:00,105.3,105.33,105.275,105.28,3059599999.0
2008-07-15 10:15:00,105.275,105.28,105.13,105.2,3961499989.0
2008-07-15 10:20:00,105.2,105.22,105.1,105.105,3627300001.0
2008-07-15 10:25:00,105.1,105.18,105.05,105.155,3637400000.0
2008-07-15 10:30:00,105.155,105.17,105.13,105.16,2319399999.0
2008-07-15 10:35:00,105.165,105.295,105.16,105.295,2540929502.0
2008-07-15 10:40:00,105.3,105.3,105.18,105.255,3358240000.0
2008-07-15 10:45:00,105.255,105.325,105.25,105.29,2940800003.0
2008-07-15 10:50:00,105.285,105.3,105.26,105.275,2230199999.0
2008-07-15 10:55:00,105.28,105.37,105.27,105.34,1549300000.0
2008-07-15 11:00:00,105.34,105.365,105.04,105.1,3652399998.0
2008-07-15 11:05:00,105.1,105.2,105.09,105.18,3182200000.0
2008-07-15 11:10:00,105.18,105.2,105.095,105.115,2312500001.0
2008-07-15 11:15:00,105.11,105.14,104.88,104.885,3786699998.0
2008-07-15 11:20:00,104.885,105.06,104.86,104.98,4531600006.0
2008-07-15 11:25:00,104.985,105.12,104.97,105.09,3518499998.0
2008-07-15 11:30:00,105.09,105.19,105.08,105.15,2454300003.0
2008-07-15 11:35:00,105.15,105.205,105.14,105.185,2506099996.0
2008-07-15 11:40:00,105.185,105.24,105.09,105.11,2927800000.0
2008-07-15 11:45:00,105.11,105.11,105.0,105.07,2897000000.0
2008-07-15 11:50:00,105.08,105.085,105.01,105.05,2334800002.0
2008-07-15 11:55:00,105.05,105.075,104.99,105.02,2496100004.0
2008-07-15 12:00:00,105.02,105.06,105.02,105.03,2896600003.0
2008-07-15 12:05:00,105.03,105.085,105.03,105.07,3014099998.0
2008-07-15 12:10:00,105.07,105.07,105.0,105.02,2127699996.0
2008-07-15 12:15:00,105.02,105.04,104.985,105.015,2145300001.0
2008-07-15 12:20:00,105.02,105.04,104.96,105.04,2437900000.0
2008-07-15 12:25:00,105.04,105.085,104.98,104.99,1385400001.0
2008-07-15 12:30:00,104.99,105.0,104.95,104.995,2416999998.0
2008-07-15 12:35:00,104.995,105.01,104.88,104.89,3442999998.0
2008-07-15 12:40:00,104.89,104.9,104.68,104.76,4315299994.0
2008-07-15 12:45:00,104.765,104.79,104.65,104.65,4182900003.0
2008-07-15 12:50:00,104.65,104.67,104.605,104.63,2967600003.0
2008-07-15 12:55:00,104.635,104.685,104.605,104.685,2384600000.0
2008-07-15 13:00:00,104.69,104.815,104.69,104.78,3015900000.0
2008-07-15 13:05:00,104.78,104.85,104.78,104.81,3087100000.0
2008-07-15 13:10:00,104.81,104.82,104.77,104.79,1883800000.0
2008-07-15 13:15:00,104.79,104.825,104.775,104.82,1549999999.0
2008-07-15 13:20:00,104.825,104.845,104.79,104.82,2166900002.0
2008-07-15 13:25:00,104.82,104.87,104.785,104.82,2271900000.0
2008-07-15 13:30:00,104.83,104.86,104.78,104.79,2625200002.0
2008-07-15 13:35:00,104.79,104.81,104.725,104.725,2640900000.0
2008-07-15 13:40:00,104.725,104.73,104.645,104.73,2519900000.0
2008-07-15 13:45:00,104.73,104.77,104.715,104.73,2100600001.0
2008-07-15 13:50:00,104.73,104.78,104.61,104.63,3948599998.0
2008-07-15 13:55:00,104.63,104.77,104.63,104.76,3266800002.0
2008-07-15 14:00:00,104.76,104.77,104.685,104.73,2460300000.0
2008-07-15 14:05:00,104.73,104.78,104.705,104.705,2832700000.0
2008-07-15 14:10:00,104.705,104.76,104.705,104.735,2258900000.0
2008-07-15 14:15:00,104.75,104.77,104.705,104.73,2757100000.0
2008-07-15 14:20:00,104.73,104.735,104.68,104.69,2978700001.0
2008-07-15 14:25:00,104.69,104.715,104.61,104.715,3014000004.0
2008-07-15 14:30:00,104.64,104.71,104.54,104.62,4222700004.0
2008-07-15 14:35:00,104.62,104.665,104.54,104.64,3780700001.0
2008-07-15 14:40:00,104.635,104.8,104.62,104.78,3819700000.0
2008-07-15 14:45:00,104.78,104.78,104.71,104.74,3091800001.0
2008-07-15 14:50:00,104.74,104.74,104.59,104.63,4444100034.0
2008-07-15 14:55:00,104.63,104.7,104.61,104.69,3534700020.0
2008-07-15 15:00:00,104.69,104.78,104.675,104.76,2494200002.0
2008-07-15 15:05:00,104.76,104.775,104.72,104.74,5250400003.0
2008-07-15 15:10:00,104.74,104.795,104.74,104.79,3300200011.0
2008-07-15 15:15:00,104.79,104.815,104.77,104.79,5383999996.0
2008-07-15 15:20:00,104.79,104.92,104.77,104.82,6385000024.0
2008-07-15 15:25:00,104.815,104.855,104.8,104.81,5791200051.0
2008-07-15 15:30:00,104.81,104.81,104.69,104.75,7625599984.0
2008-07-15 15:35:00,104.74,104.75,104.68,104.695,7564700001.0
2008-07-15 15:40:00,104.695,104.76,104.69,104.73,7411100043.0
2008-07-15 15:45:00,104.735,104.76,104.71,104.735,4869400028.0
2008-07-15 15:50:00,104.735,104.77,104.715,104.73,5225499998.0
2008-07-15 15:55:00,104.73,104.74,104.67,104.72,4756599993.0
2008-07-15 16:00:00,104.72,104.72,104.14,104.36,5139700009.0
2008-07-15 16:05:00,104.365,104.4,104.205,104.325,5172100009.0
2008-07-15 16:10:00,104.32,104.495,104.32,104.495,4112200000.0
2008-07-15 16:15:00,104.495,104.525,104.43,104.45,4966400006.0
2008-07-15 16:20:00,104.45,104.47,104.285,104.36,4323399998.0
2008-07-15 16:25:00,104.355,104.39,104.33,104.38,3508500001.0
2008-07-15 16:30:00,104.39,104.39,104.22,104.25,3950000003.0
2008-07-15 16:35:00,104.25,104.28,104.16,104.24,3249900001.0
2008-07-15 16:40:00,104.24,104.29,104.21,104.28,2607000002.0
2008-07-15 16:45:00,104.28,104.315,104.245,104.31,3586299995.0
2008-07-15 16:50:00,104.31,104.44,104.28,104.39,3875600000.0
2008-07-15 16:55:00,104.39,104.44,104.32,104.36,2726099999.0
2008-07-15 17:00:00,104.37,104.6,104.36,104.575,4063100001.0
2008-07-15 17:05:00,104.575,104.78,104.575,104.64,5616400011.0
2008-07-15 17:10:00,104.64,104.65,104.55,104.58,3911500001.0
2008-07-15 17:15:00,104.59,104.7,104.575,104.68,5021700053.0
2008-07-15 17:20:00,104.68,104.85,104.645,104.83,6941300031.0
2008-07-15 17:25:00,104.83,104.96,104.785,104.79,6861000021.0
2008-07-15 17:30:00,104.79,104.795,104.535,104.54,5647900007.0
2008-07-15 17:35:00,104.535,104.66,104.52,104.6,5978300041.0
2008-07-15 17:40:00,104.6,104.65,104.58,104.6,4978000081.0
2008-07-15 17:45:00,104.6,104.605,104.52,104.57,5446300096.0
2008-07-15 17:50:00,104.58,104.745,104.57,104.745,4919900065.0
2008-07-15 17:55:00,104.745,104.82,104.72,104.78,5628100019.0
2008-07-15 18:00:00,104.78,104.78,104.69,104.78,3583699986.0
2008-07-15 18:05:00,104.78,104.87,104.75,104.81,4449499989.0
2008-07-15 18:10:00,104.81,104.835,104.75,104.795,3419299981.0
2008-07-15 18:15:00,104.795,104.83,104.74,104.81,4180399969.0
2008-07-15 18:20:00,104.81,104.88,104.81,104.86,2712299993.0
2008-07-15 18:25:00,104.86,104.875,104.805,104.845,4615899978.0
2008-07-15 18:30:00,104.845,105.03,104.83,105.0,5879500007.0
2008-07-15 18:35:00,105.0,105.005,104.88,104.95,4644019999.0
2008-07-15 18:40:00,104.95,105.025,104.95,104.99,4655699997.0
2008-07-15 18:45:00,104.99,105.01,104.845,104.85,4082109997.0
2008-07-15 18:50:00,104.85,104.855,104.78,104.8,3383310004.0
2008-07-15 18:55:00,104.8,104.905,104.8,104.905,3143800005.0
2008-07-15 19:00:00,104.905,104.985,104.84,104.915,5085699977.0
2008-07-15 19:05:00,104.92,105.02,104.91,104.935,3824210005.0
2008-07-15 19:10:00,104.935,104.95,104.835,104.89,3784300001.0
2008-07-15 19:15:00,104.885,104.89,104.805,104.825,3241899987.0
2008-07-15 19:20:00,104.825,104.825,104.725,104.78,4068499998.0
2008-07-15 19:25:00,104.78,104.78,104.72,104.78,3977300067.0
2008-07-15 19:30:00,104.78,104.87,104.73,104.82,5574400014.0
2008-07-15 19:35:00,104.82,104.83,104.76,104.76,2793600001.0
2008-07-15 19:40:00,104.76,104.82,104.76,104.82,2751799994.0
2008-07-15 19:45:00,104.82,104.84,104.785,104.835,4616400009.0
2008-07-15 19:50:00,104.835,104.85,104.785,104.83,3063800024.0
2008-07-15 19:55:00,104.83,104.865,104.82,104.83,3313600012.0
2008-07-15 20:00:00,104.83,104.87,104.81,104.825,3585600017.0
2008-07-15 20:05:00,104.825,104.87,104.74,104.745,2521900008.0
2008-07-15 20:10:00,104.74,104.82,104.73,104.8,3210500016.0
2008-07-15 20:15:00,104.8,104.875,104.78,104.83,3293299997.0
2008-07-15 20:20:00,104.83,104.86,104.79,104.82,4246300022.0
2008-07-15 20:25:00,104.825,104.85,104.79,104.84,3327600010.0
2008-07-15 20:30:00,104.84,104.97,104.84,104.97,3570399996.0
2008-07-15 20:35:00,104.97,104.995,104.91,104.925,3773199978.0
2008-07-15 20:40:00,104.93,104.99,104.91,104.985,3270800003.0
2008-07-15 20:45:00,104.985,105.03,104.98,105.02,2896699997.0
2008-07-15 20:50:00,105.02,105.03,104.99,105.0,2547400001.0
2008-07-15 20:55:00,105.0,105.09,105.0,105.04,3203199986.0
2008-07-15 21:00:00,105.04,105.11,105.03,105.065,2818599991.0
2008-07-15 21:05:00,105.065,105.075,104.99,105.02,4124399980.0
2008-07-15 21:10:00,105.02,105.06,104.97,105.0,3406099987.0
2008-07-15 21:15:00,105.0,105.01,104.95,104.99,2586699993.0
2008-07-15 21:20:00,104.99,104.99,104.855,104.865,3432599986.0
2008-07-15 21:25:00,104.865,104.9,104.85,104.865,3678099988.0
2008-07-15 21:30:00,104.865,104.91,104.83,104.84,2978199981.0
2008-07-15 21:35:00,104.84,104.87,104.82,104.86,1850699994.0
2008-07-15 21:40:00,104.86,104.88,104.785,104.85,3439499980.0
2008-07-15 21:45:00,104.845,104.85,104.805,104.82,1605999994.0
2008-07-15 21:50:00,104.82,104.84,104.8,104.8,2172199995.0
2008-07-15 21:55:00,104.8,104.83,104.76,104.77,2967299999.0
2008-07-15 22:00:00,104.77,104.79,104.745,104.75,2944100000.0
2008-07-15 22:05:00,104.75,104.75,104.74,104.75,939296500.0
2008-07-15 22:10:00,104.75,104.75,104.705,104.73,1037321997.0
2008-07-15 22:15:00,104.73,104.78,104.725,104.735,1145800000.0
2008-07-15 22:20:00,104.735,104.755,104.725,104.735,723799999.0
2008-07-15 22:25:00,104.735,104.77,104.73,104.75,1163300000.0
2008-07-15 22:30:00,104.755,104.755,104.72,104.72,1049800000.0
2008-07-15 22:35:00,104.72,104.73,104.62,104.635,1564000000.0
2008-07-15 22:40:00,104.63,104.68,104.63,104.67,555400000.0
2008-07-15 22:45:00,104.675,104.68,104.64,104.64,1277200000.0
2008-07-15 22:50:00,104.64,104.71,104.62,104.7,1120100003.0
2008-07-15 22:55:00,104.7,104.74,104.695,104.72,2735700016.0
2008-07-15 23:00:00,104.72,104.74,104.7,104.7,256900000.0
2008-07-15 23:05:00,104.7,104.705,104.65,104.67,528300001.0
2008-07-15 23:10:00,104.67,104.675,104.65,104.66,211800000.0
2008-07-15 23:15:00,104.66,104.67,104.64,104.64,920100000.0
2008-07-15 23:20:00,104.63,104.66,104.62,104.635,1220200000.0
2008-07-15 23:25:00,104.635,104.635,104.615,104.615,716200001.0
2008-07-15 23:30:00,104.62,104.62,104.58,104.61,1616200001.0
2008-07-15 23:35:00,104.615,104.66,104.61,104.66,515400000.0
2008-07-15 23:40:00,104.66,104.67,104.63,104.65,591600000.0
2008-07-15 23:45:00,104.65,104.66,104.62,104.64,497800000.0
2008-07-15 23:50:00,104.63,104.64,104.63,104.63,139500000.0
2008-07-15 23:55:00,104.63,104.66,104.61,104.66,426000000.0
2008-07-16 00:00:00,104.66,104.72,104.63,104.71,1571859998.0
2008-07-16 00:05:00,104.71,104.74,104.705,104.74,777700000.0
2008-07-16 00:10:00,104.735,104.74,104.72,104.73,335000004.0
2008-07-16 00:15:00,104.73,104.74,104.73,104.74,828900007.0
2008-07-16 00:20:00,104.745,104.805,104.74,104.79,1347300001.0
2008-07-16 00:25:00,104.79,104.79,104.73,104.74,1352799995.0
2008-07-16 00:30:00,104.73,104.73,104.705,104.73,886599996.0
2008-07-16 00:35:00,104.73,104.785,104.73,104.77,1487499995.0
2008-07-16 00:40:00,104.77,104.77,104.72,104.74,1784199998.0
2008-07-16 00:45:00,104.74,104.79,104.74,104.79,1318100009.0
2008-07-16 00:50:00,104.79,104.8,104.78,104.78,504899998.0
2008-07-16 00:55:00,104.78,104.82,104.76,104.82,485300001.0
2008-07-16 01:00:00,104.82,104.82,104.78,104.78,2279900019.0
2008-07-16 01:05:00,104.78,104.79,104.74,104.78,1727099995.0
2008-07-16 01:10:00,104.78,104.785,104.745,104.77,1625100004.0
2008-07-16 01:15:00,104.77,104.79,104.74,104.745,1748500011.0
2008-07-16 01:20:00,104.74,104.76,104.735,104.74,1006699998.0
2008-07-16 01:25:00,104.74,104.75,104.72,104.73,1779000006.0
2008-07-16 01:30:00,104.73,104.73,104.705,104.72,1872300007.0
2008-07-16 01:35:00,104.72,104.75,104.71,104.74,1900399991.0
2008-07-16 01:40:00,104.74,104.75,104.725,104.74,1156100003.0
2008-07-16 01:45:00,104.74,104.76,104.74,104.76,645799998.0
2008-07-16 01:50:00,104.76,104.8,104.745,104.795,2753299994.0
2008-07-16 01:55:00,104.79,104.8,104.72,104.75,3533999997.0
2008-07-16 02:00:00,104.75,104.78,104.75,104.76,2980600000.0
2008-07-16 02:05:00,104.76,104.815,104.76,104.815,2943000003.0
2008-07-16 02:10:00,104.815,104.85,104.81,104.85,4528999995.0
2008-07-16 02:15:00,104.85,104.85,104.81,104.83,2867999998.0
2008-07-16 02:20:00,104.83,104.85,104.795,104.81,3781399988.0
2008-07-16 02:25:00,104.81,104.84,104.8,104.83,4254099996.0
2008-07-16 02:30:00,104.83,104.83,104.78,104.79,3878999975.0
2008-07-16 02:35:00,104.79,104.8,104.72,104.72,3516099997.0
2008-07-16 02:40:00,104.73,104.735,104.71,104.73,4965100006.0
2008-07-16 02:45:00,104.73,104.79,104.73,104.78,3339499999.0
2008-07-16 02:50:00,104.78,104.8,104.76,104.78,4178500013.0
2008-07-16 02:55:00,104.78,104.86,104.78,104.82,6012199973.0
2008-07-16 03:00:00,104.83,104.83,104.81,104.81,1768199995.0
2008-07-16 03:05:00,104.81,104.81,104.79,104.8,4389799984.0
2008-07-16 03:10:00,104.8,104.83,104.79,104.82,1776000001.0
2008-07-16 03:15:00,104.82,104.88,104.82,104.84,3920099988.0
2008-07-16 03:20:00,104.84,104.85,104.83,104.83,1536600000.0
2008-07-16 03:25:00,104.83,104.83,104.815,104.82,1659299982.0
2008-07-16 03:30:00,104.82,104.87,104.815,104.86,2114000001.0
2008-07-16 03:35:00,104.855,104.87,104.845,104.86,961700001.0
2008-07-16 03:40:00,104.86,104.86,104.815,104.83,1504599981.0
2008-07-16 03:45:00,104.83,104.85,104.81,104.84,3053499955.0
2008-07-16 03:50:00,104.84,104.85,104.82,104.84,3743200007.0
2008-07-16 03:55:00,104.84,104.85,104.82,104.82,2305399987.0
2008-07-16 04:00:00,104.82,104.83,104.805,104.81,1574900000.0
2008-07-16 04:05:00,104.81,104.81,104.72,104.73,6050000011.0
2008-07-16 04:10:00,104.73,104.75,104.685,104.74,4884300005.0
2008-07-16 04:15:00,104.74,104.77,104.74,104.74,4223999994.0
2008-07-16 04:20:00,104.74,104.75,104.67,104.675,4791900028.0
2008-07-16 04:25:00,104.675,104.69,104.64,104.67,6487699992.0
2008-07-16 04:30:00,104.67,104.67,104.56,104.575,6922600003.0
2008-07-16 04:35:00,104.575,104.61,104.515,104.56,7665399986.0
2008-07-16 04:40:00,104.56,104.63,104.555,104.62,4612200000.0
2008-07-16 04:45:00,104.62,104.62,104.59,104.6,4319700013.0
2008-07-16 04:50:00,104.6,104.665,104.6,104.63,4221999990.0
2008-07-16 04:55:00,104.63,104.64,104.6,104.63,5049800011.0
2008-07-16 05:00:00,104.63,104.64,104.62,104.64,2499000019.0
2008-07-16 05:05:00,104.64,104.67,104.64,104.655,4566700011.0
2008-07-16 05:10:00,104.655,104.66,104.625,104.64,3201100008.0
2008-07-16 05:15:00,104.64,104.64,104.615,104.625,3150199996.0
2008-07-16 05:20:00,104.625,104.625,104.6,104.61,2484900020.0
2008-07-16 05:25:00,104.61,104.61,104.59,104.59,2668600008.0
2008-07-16 05:30:00,104.59,104.59,104.55,104.56,2711300004.0
2008-07-16 05:35:00,104.56,104.59,104.56,104.59,2409800010.0
2008-07-16 05:40:00,104.59,104.59,104.545,104.55,2606900015.0
2008-07-16 05:45:00,104.55,104.56,104.53,104.53,1929200013.0
2008-07-16 05:50:00,104.535,104.56,104.53,104.54,1154099999.0
2008-07-16 05:55:00,104.545,104.56,104.54,104.55,1709600000.0
2008-07-16 06:00:00,104.55,104.57,104.54,104.55,1330300001.0
2008-07-16 06:05:00,104.545,104.57,104.52,104.55,970200000.0
2008-07-16 06:10:00,104.55,104.59,104.55,104.58,1164500000.0
2008-07-16 06:15:00,104.58,104.62,104.57,104.62,2133900003.0
2008-07-16 06:20:00,104.615,104.615,104.56,104.58,2206900006.0
2008-07-16 06:25:00,104.58,104.63,104.57,104.63,2240000003.0
2008-07-16 06:30:00,104.63,104.65,104.62,104.63,1835499999.0
2008-07-16 06:35:00,104.63,104.64,104.62,104.62,984000002.0
2008-07-16 06:40:00,104.62,104.655,104.61,104.62,1400800001.0
2008-07-16 06:45:00,104.62,104.62,104.59,104.6,1653500001.0
2008-07-16 06:50:00,104.6,104.6,104.57,104.58,1230000001.0
2008-07-16 06:55:00,104.585,104.62,104.58,104.605,2932600001.0
2008-07-16 07:00:00,104.605,104.64,104.595,104.63,2046199999.0
2008-07-16 07:05:00,104.62,104.63,104.615,104.63,1194899997.0
2008-07-16 07:10:00,104.63,104.63,104.59,104.59,1654999996.0
2008-07-16 07:15:00,104.59,104.59,104.535,104.555,1695899998.0
2008-07-16 07:20:00,104.55,104.6,104.51,104.51,2994299997.0
2008-07-16 07:25:00,104.51,104.52,104.385,104.44,5924700011.0
2008-07-16 07:30:00,104.445,104.48,104.405,104.48,5237000002.0
2008-07-16 07:35:00,104.48,104.48,104.44,104.465,3263100000.0
2008-07-16 07:40:00,104.47,104.49,104.45,104.46,2168300003.0
2008-07-16 07:45:00,104.46,104.47,104.39,104.39,3358000008.0
2008-07-16 07:50:00,104.39,104.43,104.365,104.41,3612700007.0
2008-07-16 07:55:00,104.41,104.47,104.375,104.44,2771200000.0
2008-07-16 08:00:00,104.44,104.46,104.375,104.375,3638700011.0
2008-07-16 08:05:00,104.375,104.435,104.365,104.42,2882600008.0
2008-07-16 08:10:00,104.42,104.46,104.41,104.42,2739450000.0
2008-07-16 08:15:00,104.415,104.435,104.4,104.41,2553217500.0
2008-07-16 08:20:00,104.41,104.41,104.295,104.325,4676200004.0
2008-07-16 08:25:00,104.325,104.43,104.325,104.43,4344400005.0
2008-07-16 08:30:00,104.43,104.44,104.375,104.38,3161900004.0
2008-07-16 08:35:00,104.38,104.38,104.26,104.275,2932700004.0
2008-07-16 08:40:00,104.27,104.32,104.175,104.19,2597300000.0
2008-07-16 08:45:00,104.19,104.23,104.18,104.18,2686700001.0
2008-07-16 08:50:00,104.18,104.305,104.16,104.305,3430000003.0
2008-07-16 08:55:00,104.305,104.305,104.215,104.215,3427900001.0
2008-07-16 09:00:00,104.21,104.27,104.195,104.25,4284300002.0
2008-07-16 09:05:00,104.25,104.28,104.235,104.25,2188199987.0
2008-07-16 09:10:00,104.25,104.26,104.125,104.125,1687499996.0
2008-07-16 09:15:00,104.12,104.15,104.09,104.1,1303600000.0
2008-07-16 09:20:00,104.1,104.115,104.015,104.02,1457200000.0
2008-07-16 09:25:00,104.02,104.105,104.02,104.09,1491300001.0
2008-07-16 09:30:00,104.09,104.105,104.055,104.1,2028399999.0
2008-07-16 09:35:00,104.1,104.1,104.005,104.015,2172100000.0
2008-07-16 09:40:00,104.025,104.04,104.005,104.02,1741300005.0
2008-07-16 09:45:00,104.01,104.02,103.91,103.97,2031400003.0
2008-07-16 09:50:00,103.965,104.02,103.92,103.955,2061799996.0
2008-07-16 09:55:00,103.96,104.02,103.955,104.02,2027599999.0
2008-07-16 10:00:00,104.02,104.17,104.02,104.12,2772200001.0
2008-07-16 10:05:00,104.125,104.175,104.115,104.15,2324500002.0
2008-07-16 10:10:00,104.15,104.15,104.04,104.04,1398200000.0
2008-07-16 10:15:00,104.045,104.085,104.045,104.055,2185400000.0
2008-07-16 10:20:00,104.055,104.095,104.05,104.08,1257000000.0
2008-07-16 10:25:00,104.08,104.09,104.035,104.04,782100000.0
2008-07-16 10:30:00,104.035,104.075,104.03,104.07,1528999990.0
2008-07-16 10:35:00,104.07,104.125,104.06,104.12,1385900000.0
2008-07-16 10:40:00,104.11,104.13,104.07,104.12,1047100000.0
2008-07-16 10:45:00,104.125,104.175,104.12,104.15,939900000.0
2008-07-16 10:50:00,104.15,104.165,104.13,104.135,650199997.0
2008-07-16 10:55:00,104.135,104.14,104.055,104.085,622100000.0
2008-07-16 11:00:00,104.085,104.165,104.08,104.15,1189799991.0
2008-07-16 11:05:00,104.15,104.155,104.09,104.1,1063499989.0
2008-07-16 11:10:00,104.105,104.145,104.03,104.04,2205899988.0
2008-07-16 11:15:00,104.04,104.05,103.99,104.05,958100000.0
2008-07-16 11:20:00,104.05,104.105,104.04,104.08,1113400006.0
2008-07-16 11:25:00,104.085,104.13,104.08,104.125,1135100006.0
2008-07-16 11:30:00,104.13,104.14,104.105,104.11,458300000.0
2008-07-16 11:35:00,104.115,104.155,104.11,104.135,1227600001.0
2008-07-16 11:40:00,104.14,104.16,104.1,104.1,1218700000.0
2008-07-16 11:45:00,104.1,104.105,104.06,104.07,806200001.0
2008-07-16 11:50:00,104.07,104.07,104.01,104.03,1538300001.0
2008-07-16 11:55:00,104.035,104.06,104.02,104.055,1783200000.0
2008-07-16 12:00:00,104.055,104.1,104.04,104.09,1226200000.0
2008-07-16 12:05:00,104.09,104.13,104.045,104.1,1266400000.0
2008-07-16 12:10:00,104.095,104.1,103.985,103.99,1902700006.0
2008-07-16 12:15:00,103.98,103.985,103.82,103.88,2357799996.0
2008-07-16 12:20:00,103.885,103.885,103.77,103.78,2268000002.0
2008-07-16 12:25:00,103.785,103.96,103.77,103.935,2402800007.0
2008-07-16 12:30:00,103.935,103.96,103.895,103.925,1378700000.0
2008-07-16 12:35:00,103.925,103.93,103.82,103.86,2571599998.0
2008-07-16 12:40:00,103.86,103.92,103.845,103.89,2294399999.0
2008-07-16 12:45:00,103.89,103.92,103.855,103.89,2018200000.0
2008-07-16 12:50:00,103.89,103.92,103.875,103.905,1915099998.0
2008-07-16 12:55:00,103.905,103.925,103.825,103.87,1987556499.0
2008-07-16 13:00:00,103.87,103.89,103.805,103.87,1315400001.0
2008-07-16 13:05:00,103.87,103.905,103.825,103.9,1233799999.0
2008-07-16 13:10:00,103.895,103.95,103.88,103.93,2235600007.0
2008-07-16 13:15:00,103.935,103.96,103.885,103.92,1803900015.0
2008-07-16 13:20:00,103.915,104.04,103.915,104.035,2574599994.0
2008-07-16 13:25:00,104.04,104.125,104.035,104.115,2051500003.0
2008-07-16 13:30:00,104.115,104.115,104.035,104.085,2554600000.0
2008-07-16 13:35:00,104.09,104.105,104.03,104.035,1827000000.0
2008-07-16 13:40:00,104.04,104.105,103.96,103.96,1589200001.0
2008-07-16 13:45:00,103.96,103.965,103.895,103.895,2033500003.0
2008-07-16 13:50:00,103.89,103.955,103.89,103.92,1983300010.0
2008-07-16 13:55:00,103.92,103.99,103.92,103.965,2012600013.0
2008-07-16 14:00:00,103.965,104.215,103.955,104.15,3750700018.0
2008-07-16 14:05:00,104.15,104.275,104.14,104.24,2259200001.0
2008-07-16 14:10:00,104.235,104.39,104.225,104.255,4236699989.0
2008-07-16 14:15:00,104.255,104.275,104.165,104.175,3142999989.0
2008-07-16 14:20:00,104.175,104.225,104.16,104.165,2386000001.0
2008-07-16 14:25:00,104.17,104.26,104.165,104.18,1972500003.0
2008-07-16 14:30:00,104.18,104.37,104.01,104.12,5221000001.0
2008-07-16 14:35:00,104.125,104.23,104.12,104.2,4154200002.0
2008-07-16 14:40:00,104.195,104.205,104.085,104.125,2515999996.0
2008-07-16 14:45:00,104.125,104.23,104.12,104.205,2934399999.0
2008-07-16 14:50:00,104.21,104.23,104.18,104.23,1429700004.0
2008-07-16 14:55:00,104.23,104.305,104.23,104.275,1637400003.0
2008-07-16 15:00:00,104.275,104.29,104.215,104.26,1757100000.0
2008-07-16 15:05:00,104.26,104.29,104.245,104.28,862600001.0
2008-07-16 15:10:00,104.28,104.305,104.26,104.28,1516700006.0
2008-07-16 15:15:00,104.28,104.43,104.28,104.39,2642300002.0
2008-07-16 15:20:00,104.39,104.43,104.36,104.42,2312500001.0
2008-07-16 15:25:00,104.42,104.43,104.39,104.415,1971299999.0
2008-07-16 15:30:00,104.415,104.46,104.34,104.42,3057399994.0
2008-07-16 15:35:00,104.425,104.44,104.29,104.3,2768200004.0
2008-07-16 15:40:00,104.305,104.33,104.24,104.26,3638100007.0
2008-07-16 15:45:00,104.26,104.31,104.24,104.265,1908799997.0
2008-07-16 15:50:00,104.26,104.385,104.245,104.365,3179200001.0
2008-07-16 15:55:00,104.365,104.455,104.365,104.455,3105300000.0
2008-07-16 16:00:00,104.455,104.495,104.38,104.38,2720299999.0
2008-07-16 16:05:00,104.385,104.4,104.32,104.38,3298000000.0
2008-07-16 16:10:00,104.385,104.385,104.305,104.315,2943400008.0
2008-07-16 16:15:00,104.32,104.355,104.265,104.28,2598900033.0
2008-07-16 16:20:00,104.275,104.33,104.255,104.31,2403600021.0
2008-07-16 16:25:00,104.315,104.385,104.305,104.355,1936200003.0
2008-07-16 16:30:00,104.36,104.365,104.32,104.325,1794200019.0
2008-07-16 16:35:00,104.325,104.69,104.325,104.685,5693300000.0
2008-07-16 16:40:00,104.69,104.72,104.63,104.655,3933700001.0
2008-07-16 16:45:00,104.66,104.72,104.645,104.68,3604700002.0
2008-07-16 16:50:00,104.675,104.92,104.65,104.825,4725300017.0
2008-07-16 16:55:00,104.825,104.87,104.74,104.795,3810699996.0
2008-07-16 17:00:00,104.795,104.86,104.76,104.835,2367200000.0
2008-07-16 17:05:00,104.835,104.975,104.83,104.95,3937900001.0
2008-07-16 17:10:00,104.95,104.98,104.87,104.925,2650000000.0
2008-07-16 17:15:00,104.925,104.94,104.88,104.885,2946999997.0
2008-07-16 17:20:00,104.89,104.89,104.72,104.73,2424100000.0
2008-07-16 17:25:00,104.73,104.78,104.715,104.765,2800499997.0
2008-07-16 17:30:00,104.765,104.79,104.76,104.775,1544100002.0
2008-07-16 17:35:00,104.775,104.79,104.66,104.66,1764500002.0
2008-07-16 17:40:00,104.665,104.71,104.6,104.6,1806800001.0
2008-07-16 17:45:00,104.6,104.65,104.59,104.625,1160700000.0
2008-07-16 17:50:00,104.625,104.67,104.61,104.64,1412150001.0
2008-07-16 17:55:00,104.64,104.67,104.61,104.61,1969619997.0
2008-07-16 18:00:00,104.615,104.62,104.57,104.615,2096200004.0
2008-07-16 18:05:00,104.615,104.64,104.615,104.62,956600000.0
2008-07-16 18:10:00,104.62,104.695,104.59,104.685,2146100000.0
2008-07-16 18:15:00,104.685,104.71,104.67,104.685,1210100000.0
2008-07-16 18:20:00,104.69,104.725,104.67,104.7,1203700000.0
2008-07-16 18:25:00,104.705,104.74,104.7,104.72,1322500000.0
2008-07-16 18:30:00,104.72,104.76,104.72,104.75,1031199998.0
2008-07-16 18:35:00,104.75,104.76,104.705,104.705,1302500000.0
2008-07-16 18:40:00,104.71,104.75,104.69,104.73,902700001.0
2008-07-16 18:45:00,104.73,104.75,104.73,104.73,983900001.0
2008-07-16 18:50:00,104.725,104.755,104.72,104.725,1171200002.0
2008-07-16 18:55:00,104.725,104.795,104.715,104.785,1201400001.0
2008-07-16 19:00:00,104.785,104.795,104.71,104.785,2186200002.0
2008-07-16 19:05:00,104.78,104.8,104.77,104.775,1304100000.0
2008-07-16 19:10:00,104.79,104.79,104.75,104.765,1570500000.0
2008-07-16 19:15:00,104.77,104.835,104.75,104.82,1854300002.0
2008-07-16 19:20:00,104.82,104.85,104.775,104.835,1757600006.0
2008-07-16 19:25:00,104.835,104.84,104.815,104.83,1109700000.0
2008-07-16 19:30:00,104.835,104.845,104.82,104.825,1260600000.0
2008-07-16 19:35:00,104.825,104.83,104.75,104.755,851100000.0
2008-07-16 19:40:00,104.75,104.795,104.75,104.79,1160499999.0
2008-07-16 19:45:00,104.79,104.79,104.75,104.775,1482000000.0
2008-07-16 19:50:00,104.775,104.79,104.705,104.725,1446000003.0
2008-07-16 19:55:00,104.725,104.76,104.715,104.72,1483400002.0
2008-07-16 20:00:00,104.725,104.8,104.69,104.73,2973000007.0
2008-07-16 20:05:00,104.73,104.745,104.585,104.63,2154000001.0
2008-07-16 20:10:00,104.625,104.705,104.625,104.695,1451900000.0
2008-07-16 20:15:00,104.695,104.8,104.685,104.775,1680299999.0
2008-07-16 20:20:00,104.775,104.8,104.725,104.77,1705900000.0
2008-07-16 20:25:00,104.77,104.81,104.755,104.76,1718400001.0
2008-07-16 20:30:00,104.76,104.845,104.76,104.81,1221900001.0
2008-07-16 20:35:00,104.81,104.93,104.81,104.895,1912900000.0
2008-07-16 20:40:00,104.895,104.925,104.85,104.855,1639000000.0
2008-07-16 20:45:00,104.855,104.895,104.835,104.88,2181000003.0
2008-07-16 20:50:00,104.88,104.885,104.85,104.88,1319300000.0
2008-07-16 20:55:00,104.88,104.95,104.865,104.935,2078100003.0
2008-07-16 21:00:00,104.94,104.95,104.91,104.93,1677700000.0
2008-07-16 21:05:00,104.93,104.93,104.805,104.82,1586500003.0
2008-07-16 21:10:00,104.82,104.915,104.805,104.915,1051200000.0
2008-07-16 21:15:00,104.915,104.94,104.875,104.92,1650000000.0
2008-07-16 21:20:00,104.92,104.935,104.905,104.91,1499500000.0
2008-07-16 21:25:00,104.915,104.955,104.915,104.94,1250900000.0
2008-07-16 21:30:00,104.935,104.965,104.915,104.945,1801800000.0
2008-07-16 21:35:00,104.945,104.975,104.935,104.97,1423000000.0
2008-07-16 21:40:00,104.97,104.99,104.96,104.97,1935400000.0
2008-07-16 21:45:00,104.97,104.99,104.96,104.975,1035800000.0
2008-07-16 21:50:00,104.975,105.025,104.975,105.02,1784500000.0
2008-07-16 21:55:00,105.02,105.09,105.02,105.075,1888100000.0
2008-07-16 22:00:00,105.075,105.185,105.07,105.155,2200400000.0
2008-07-16 22:05:00,105.155,105.175,105.12,105.135,1470300001.0
2008-07-16 22:10:00,105.135,105.135,105.07,105.09,1237700000.0
2008-07-16 22:15:00,105.09,105.11,105.09,105.095,670700000.0
2008-07-16 22:20:00,105.1,105.115,105.095,105.1,930999999.0
2008-07-16 22:25:00,105.105,105.145,105.1,105.125,969200000.0
2008-07-16 22:30:00,105.125,105.15,105.115,105.135,432900000.0
2008-07-16 22:35:00,105.135,105.145,105.125,105.145,383200000.0
2008-07-16 22:40:00,105.14,105.145,105.125,105.125,149400000.0
2008-07-16 22:45:00,105.125,105.15,105.11,105.14,844599999.0
2008-07-16 22:50:00,105.145,105.16,105.13,105.15,1899900001.0
2008-07-16 22:55:00,105.15,105.16,105.115,105.12,1072200002.0
2008-07-16 23:00:00,105.12,105.125,105.08,105.085,374400001.0
2008-07-16 23:05:00,105.085,105.105,105.055,105.08,1205700001.0
2008-07-16 23:10:00,105.08,105.08,105.06,105.07,719800000.0
2008-07-16 23:15:00,105.07,105.07,105.06,105.065,448500000.0
2008-07-16 23:20:00,105.06,105.07,105.05,105.05,532400000.0
2008-07-16 23:25:00,105.05,105.06,105.03,105.04,620700000.0
2008-07-16 23:30:00,105.04,105.055,105.04,105.055,449800000.0
2008-07-16 23:35:00,105.065,105.085,105.055,105.06,1147999997.0
2008-07-16 23:40:00,105.06,105.08,105.055,105.07,220000000.0
2008-07-16 23:45:00,105.07,105.075,105.06,105.065,78900000.0
2008-07-16 23:50:00,105.065,105.08,105.06,105.07,117600000.0
2008-07-16 23:55:00,105.065,105.105,105.06,105.105,185800000.0
2008-07-17 00:00:00,105.1,105.185,105.09,105.17,346200000.0
2008-07-17 00:05:00,105.175,105.23,105.16,105.225,1405099999.0
2008-07-17 00:10:00,105.225,105.255,105.175,105.245,594599998.0
2008-07-17 00:15:00,105.245,105.27,105.24,105.26,281500000.0
2008-07-17 00:20:00,105.255,105.28,105.25,105.275,391999998.0
2008-07-17 00:25:00,105.275,105.28,105.26,105.265,666400005.0
2008-07-17 00:30:00,105.27,105.28,105.225,105.225,1306900000.0
2008-07-17 00:35:00,105.225,105.235,105.155,105.175,1569600005.0
2008-07-17 00:40:00,105.17,105.19,105.165,105.18,438000000.0
2008-07-17 00:45:00,105.175,105.175,105.15,105.165,120500000.0
2008-07-17 00:50:00,105.17,105.18,105.165,105.17,273000000.0
2008-07-17 00:55:00,105.17,105.185,105.17,105.17,289300000.0
2008-07-17 01:00:00,105.17,105.2,105.165,105.19,669600000.0
2008-07-17 01:05:00,105.19,105.22,105.18,105.205,588400000.0
2008-07-17 01:10:00,105.205,105.225,105.19,105.22,572200001.0
2008-07-17 01:15:00,105.215,105.235,105.21,105.21,408000000.0
2008-07-17 01:20:00,105.21,105.21,105.175,105.175,483300000.0
2008-07-17 01:25:00,105.18,105.185,105.155,105.16,604700000.0
2008-07-17 01:30:00,105.155,105.18,105.13,105.135,534500000.0
2008-07-17 01:35:00,105.135,105.175,105.135,105.175,159200000.0
2008-07-17 01:40:00,105.175,105.18,105.105,105.135,470200000.0
2008-07-17 01:45:00,105.135,105.15,105.105,105.115,736200003.0
2008-07-17 01:50:00,105.115,105.115,105.075,105.09,1995400007.0
2008-07-17 01:55:00,105.085,105.1,105.08,105.09,478600007.0
2008-07-17 02:00:00,105.09,105.09,105.05,105.06,586200001.0
2008-07-17 02:05:00,105.06,105.07,105.04,105.05,429600000.0
2008-07-17 02:10:00,105.05,105.06,104.985,104.99,1173999999.0
2008-07-17 02:15:00,104.99,105.01,104.925,104.965,2256399999.0
2008-07-17 02:20:00,104.965,105.02,104.965,105.02,840199994.0
2008-07-17 02:25:00,105.02,105.04,105.01,105.04,301300000.0
2008-07-17 02:30:00,105.035,105.07,105.03,105.065,408400000.0
2008-07-17 02:35:00,105.065,105.08,105.06,105.07,190900000.0
2008-07-17 02:40:00,105.065,105.12,105.065,105.095,1011100000.0
2008-07-17 02:45:00,105.095,105.1,105.06,105.065,816300003.0
2008-07-17 02:50:00,105.07,105.12,105.05,105.05,1031700003.0
2008-07-17 02:55:00,105.05,105.07,105.04,105.04,751500000.0
2008-07-17 03:00:00,105.045,105.055,105.03,105.04,484900000.0
2008-07-17 03:05:00,105.035,105.04,105.01,105.01,569300000.0
2008-07-17 03:10:00,105.01,105.02,104.97,105.01,746700002.0
2008-07-17 03:15:00,105.01,105.01,104.95,104.95,829000000.0
2008-07-17 03:20:00,104.95,104.96,104.87,104.9,2448400006.0
2008-07-17 03:25:00,104.905,104.92,104.87,104.88,991700007.0
2008-07-17 03:30:00,104.885,104.91,104.815,104.82,566200001.0
2008-07-17 03:35:00,104.82,104.88,104.82,104.825,2766500027.0
2008-07-17 03:40:00,104.825,104.83,104.755,104.76,3950900042.0
2008-07-17 03:45:00,104.76,104.83,104.75,104.81,2500900001.0
2008-07-17 03:50:00,104.81,104.83,104.81,104.825,1221600003.0
2008-07-17 03:55:00,104.825,104.83,104.78,104.785,934600000.0
2008-07-17 04:00:00,104.785,104.855,104.775,104.845,649900000.0
2008-07-17 04:05:00,104.85,104.855,104.83,104.835,159200000.0
2008-07-17 04:10:00,104.835,104.84,104.76,104.8,867700004.0
2008-07-17 04:15:00,104.8,104.905,104.8,104.89,1958100017.0
2008-07-17 04:20:00,104.89,104.94,104.88,104.9,1107200005.0
2008-07-17 04:25:00,104.905,104.94,104.9,104.91,364300000.0
2008-07-17 04:30:00,104.91,104.915,104.88,104.89,230600000.0
2008-07-17 04:35:00,104.885,104.905,104.88,104.905,160700000.0
2008-07-17 04:40:00,104.91,104.91,104.89,104.9,312300000.0
2008-07-17 04:45:00,104.9,104.92,104.9,104.9,285700000.0
2008-07-17 04:50:00,104.9,104.905,104.8,104.82,1523600005.0
2008-07-17 04:55:00,104.82,104.89,104.815,104.89,663699999.0
2008-07-17 05:00:00,104.895,104.895,104.85,104.88,472800000.0
2008-07-17 05:05:00,104.875,104.89,104.87,104.875,380400000.0
2008-07-17 05:10:00,104.88,104.915,104.87,104.915,424400001.0
2008-07-17 05:15:00,104.92,104.94,104.915,104.915,165400000.0
2008-07-17 05:20:00,104.915,104.92,104.855,104.865,1136700003.0
2008-07-17 05:25:00,104.87,104.88,104.83,104.86,1175300004.0
2008-07-17 05:30:00,104.86,104.86,104.78,104.82,779000000.0
2008-07-17 05:35:00,104.82,104.82,104.8,104.815,312900000.0
2008-07-17 05:40:00,104.815,104.815,104.79,104.8,205300000.0
2008-07-17 05:45:00,104.8,104.85,104.785,104.84,282500000.0
2008-07-17 05:50:00,104.845,104.87,104.84,104.865,327500000.0
2008-07-17 05:55:00,104.865,104.89,104.85,104.86,472700000.0
2008-07-17 06:00:00,104.86,104.885,104.86,104.865,274299999.0
2008-07-17 06:05:00,104.865,104.87,104.85,104.855,153400000.0
2008-07-17 06:10:00,104.855,104.86,104.835,104.845,323400000.0
2008-07-17 06:15:00,104.84,104.86,104.835,104.85,324100000.0
2008-07-17 06:20:00,104.86,104.915,104.86,104.9,2035600006.0
2008-07-17 06:25:00,104.9,104.93,104.895,104.915,1291200007.0
2008-07-17 06:30:00,104.915,104.95,104.915,104.925,933100011.0
2008-07-17 06:35:00,104.93,104.955,104.925,104.94,1370700001.0
2008-07-17 06:40:00,104.945,105.005,104.945,104.97,1403300004.0
2008-07-17 06:45:00,104.97,104.975,104.94,104.955,2208800028.0
2008-07-17 06:50:00,104.955,104.955,104.925,104.93,414300000.0
2008-07-17 06:55:00,104.925,104.93,104.895,104.915,1116200000.0
2008-07-17 07:00:00,104.92,104.96,104.91,104.95,1046100003.0
2008-07-17 07:05:00,104.95,104.97,104.94,104.945,669300004.0
2008-07-17 07:10:00,104.945,104.95,104.9,104.91,1036700000.0
2008-07-17 07:15:00,104.91,104.91,104.87,104.87,796000000.0
2008-07-17 07:20:00,104.875,104.92,104.87,104.9,728900004.0
2008-07-17 07:25:00,104.9,104.9,104.84,104.87,954800014.0
2008-07-17 07:30:00,104.87,104.91,104.86,104.9,674200001.0
2008-07-17 07:35:00,104.9,104.93,104.88,104.92,701100001.0
2008-07-17 07:40:00,104.915,104.95,104.915,104.94,1513300014.0
2008-07-17 07:45:00,104.94,104.95,104.915,104.95,1132200009.0
2008-07-17 07:50:00,104.95,104.995,104.95,104.98,2891200013.0
2008-07-17 07:55:00,104.98,105.01,104.94,104.96,1458900014.0
2008-07-17 08:00:00,104.96,105.055,104.95,105.055,2760999999.0
2008-07-17 08:05:00,105.055,105.15,105.05,105.11,2923500001.0
2008-07-17 08:10:00,105.11,105.11,105.04,105.06,2131500000.0
2008-07-17 08:15:00,105.06,105.14,105.06,105.12,2709700000.0
2008-07-17 08:20:00,105.115,105.18,105.06,105.17,2241200003.0
2008-07-17 08:25:00,105.17,105.25,105.155,105.235,3826300004.0
2008-07-17 08:30:00,105.24,105.27,105.23,105.25,3080000000.0
2008-07-17 08:35:00,105.25,105.26,105.18,105.215,2167700000.0
2008-07-17 08:40:00,105.215,105.22,105.15,105.185,1642300000.0
2008-07-17 08:45:00,105.185,105.2,105.125,105.125,1474100001.0
2008-07-17 08:50:00,105.125,105.24,105.125,105.24,2701700000.0
2008-07-17 08:55:00,105.24,105.24,105.16,105.165,3046200001.0
2008-07-17 09:00:00,105.16,105.2,105.145,105.195,1746800001.0
2008-07-17 09:05:00,105.19,105.24,105.17,105.235,1419400002.0
2008-07-17 09:10:00,105.23,105.39,105.22,105.39,4537600003.0
2008-07-17 09:15:00,105.39,105.4,105.32,105.37,3430599999.0
2008-07-17 09:20:00,105.37,105.45,105.36,105.42,3274500001.0
2008-07-17 09:25:00,105.425,105.43,105.335,105.34,3094099999.0
2008-07-17 09:30:00,105.34,105.34,105.3,105.32,2132300003.0
2008-07-17 09:35:00,105.315,105.38,105.3,105.38,1667000000.0
2008-07-17 09:40:00,105.38,105.5,105.38,105.45,3247500003.0
2008-07-17 09:45:00,105.445,105.465,105.39,105.395,2151100000.0
2008-07-17 09:50:00,105.4,105.46,105.39,105.41,2034200002.0
2008-07-17 09:55:00,105.41,105.43,105.38,105.43,1982399999.0
2008-07-17 10:00:00,105.42,105.44,105.38,105.4,3013999998.0
2008-07-17 10:05:00,105.41,105.41,105.35,105.355,2080400001.0
2008-07-17 10:10:00,105.36,105.38,105.305,105.37,3002299997.0
2008-07-17 10:15:00,105.37,105.39,105.34,105.35,1482600000.0
2008-07-17 10:20:00,105.35,105.36,105.34,105.35,1901500002.0
2008-07-17 10:25:00,105.345,105.37,105.335,105.345,1678099998.0
2008-07-17 10:30:00,105.345,105.41,105.335,105.4,2570200003.0
2008-07-17 10:35:00,105.4,105.405,105.305,105.305,1756199999.0
2008-07-17 10:40:00,105.305,105.315,105.21,105.235,3734100001.0
2008-07-17 10:45:00,105.235,105.25,105.21,105.215,2649100005.0
2008-07-17 10:50:00,105.215,105.23,105.155,105.205,3466099998.0
2008-07-17 10:55:00,105.205,105.265,105.205,105.26,1768800001.0
2008-07-17 11:00:00,105.26,105.3,105.245,105.28,1828899998.0
2008-07-17 11:05:00,105.28,105.285,105.255,105.26,917600000.0
2008-07-17 11:10:00,105.26,105.31,105.26,105.3,1421899999.0
2008-07-17 11:15:00,105.305,105.34,105.285,105.31,1961100007.0
2008-07-17 11:20:00,105.33,105.33,105.23,105.24,2297900007.0
2008-07-17 11:25:00,105.24,105.25,105.18,105.19,1809600000.0
2008-07-17 11:30:00,105.19,105.24,105.175,105.225,2189200001.0
2008-07-17 11:35:00,105.225,105.24,105.185,105.24,2484000003.0
2008-07-17 11:40:00,105.24,105.29,105.215,105.29,1964900001.0
2008-07-17 11:45:00,105.275,105.29,105.245,105.25,3463600005.0
2008-07-17 11:50:00,105.25,105.27,105.14,105.14,3015600009.0
2008-07-17 11:55:00,105.14,105.215,105.13,105.19,3100299999.0
2008-07-17 12:00:00,105.19,105.22,105.18,105.205,2495599999.0
2008-07-17 12:05:00,105.21,105.22,105.145,105.155,1778500000.0
2008-07-17 12:10:00,105.155,105.2,105.15,105.19,816100000.0
2008-07-17 12:15:00,105.19,105.2,105.17,105.17,1225499999.0
2008-07-17 12:20:00,105.17,105.175,105.11,105.13,2257900000.0
2008-07-17 12:25:00,105.125,105.385,105.12,105.38,2248700000.0
2008-07-17 12:30:00,105.38,105.43,105.345,105.42,3469200009.0
2008-07-17 12:35:00,105.415,105.56,105.415,105.49,4704500007.0
2008-07-17 12:40:00,105.495,105.505,105.42,105.465,2488800003.0
2008-07-17 12:45:00,105.465,105.485,105.42,105.46,3352500001.0
2008-07-17 12:50:00,105.46,105.565,105.46,105.495,3373599996.0
2008-07-17 12:55:00,105.495,105.525,105.455,105.505,3532200005.0
2008-07-17 13:00:00,105.505,105.58,105.35,105.55,5422999999.0
2008-07-17 13:05:00,105.55,105.67,105.5,105.66,3630899999.0
2008-07-17 13:10:00,105.66,105.69,105.63,105.63,3033499998.0
2008-07-17 13:15:00,105.63,105.67,105.62,105.665,2173700002.0
2008-07-17 13:20:00,105.66,105.715,105.655,105.66,3245800001.0
2008-07-17 13:25:00,105.66,105.75,105.655,105.71,4311399986.0
2008-07-17 13:30:00,105.71,105.71,105.625,105.65,2690100003.0
2008-07-17 13:35:00,105.65,105.72,105.65,105.705,1838299999.0
2008-07-17 13:40:00,105.705,105.75,105.69,105.74,3223300002.0
2008-07-17 13:45:00,105.74,105.75,105.66,105.66,2007000001.0
2008-07-17 13:50:00,105.66,105.67,105.565,105.575,2026299997.0
2008-07-17 13:55:00,105.575,105.615,105.545,105.61,1970699999.0
2008-07-17 14:00:00,105.61,105.67,105.6,105.655,2484466001.0
2008-07-17 14:05:00,105.655,105.68,105.62,105.625,2859199998.0
2008-07-17 14:10:00,105.63,105.66,105.59,105.65,2217900000.0
2008-07-17 14:15:00,105.645,105.665,105.52,105.53,3204400012.0
2008-07-17 14:20:00,105.54,105.57,105.47,105.51,3268600004.0
2008-07-17 14:25:00,105.505,105.52,105.46,105.47,2380700001.0
2008-07-17 14:30:00,105.465,105.77,105.465,105.655,4210060007.0
2008-07-17 14:35:00,105.65,105.775,105.65,105.75,3736039996.0
2008-07-17 14:40:00,105.75,105.885,105.74,105.87,2903099998.0
2008-07-17 14:45:00,105.865,105.87,105.78,105.79,3396000006.0
2008-07-17 14:50:00,105.79,105.79,105.685,105.72,2847800001.0
2008-07-17 14:55:00,105.72,105.87,105.71,105.855,2978800005.0
2008-07-17 15:00:00,105.855,105.86,105.73,105.75,2431699998.0
2008-07-17 15:05:00,105.75,105.78,105.67,105.78,3325300006.0
2008-07-17 15:10:00,105.78,105.81,105.75,105.81,2212300012.0
2008-07-17 15:15:00,105.81,105.82,105.76,105.78,1604200003.0
2008-07-17 15:20:00,105.785,105.79,105.69,105.69,2188100001.0
2008-07-17 15:25:00,105.69,105.755,105.69,105.75,2963099996.0
2008-07-17 15:30:00,105.75,105.78,105.71,105.775,3315300009.0
2008-07-17 15:35:00,105.775,105.8,105.72,105.8,2257599998.0
2008-07-17 15:40:00,105.795,105.855,105.785,105.84,3140199996.0
2008-07-17 15:45:00,105.84,105.855,105.745,105.75,3632799999.0
2008-07-17 15:50:00,105.75,105.76,105.685,105.685,3490800000.0
2008-07-17 15:55:00,105.685,105.715,105.66,105.695,2964700001.0
2008-07-17 16:00:00,105.705,105.74,105.61,105.685,3853799999.0
2008-07-17 16:05:00,105.685,105.685,105.46,105.53,4264600000.0
2008-07-17 16:10:00,105.53,105.58,105.52,105.54,4025599995.0
2008-07-17 16:15:00,105.545,105.65,105.54,105.64,4206299997.0
2008-07-17 16:20:00,105.64,105.65,105.575,105.625,3122700010.0
2008-07-17 16:25:00,105.63,105.635,105.58,105.59,2407100008.0
2008-07-17 16:30:00,105.59,105.63,105.57,105.62,2277900004.0
2008-07-17 16:35:00,105.62,105.7,105.62,105.655,2946800017.0
2008-07-17 16:40:00,105.66,105.675,105.555,105.555,3015000007.0
2008-07-17 16:45:00,105.55,105.58,105.505,105.575,3788700005.0
2008-07-17 16:50:00,105.575,105.585,105.52,105.54,2583500006.0
2008-07-17 16:55:00,105.54,105.6,105.52,105.595,2617500003.0
2008-07-17 17:00:00,105.6,105.63,105.54,105.55,2516200008.0
2008-07-17 17:05:00,105.55,105.575,105.47,105.49,2520300001.0
2008-07-17 17:10:00,105.49,105.53,105.435,105.51,3668499997.0
2008-07-17 17:15:00,105.51,105.565,105.49,105.54,2572900002.0
2008-07-17 17:20:00,105.545,105.57,105.49,105.57,2522099998.0
2008-07-17 17:25:00,105.58,105.69,105.575,105.66,2549599997.0
2008-07-17 17:30:00,105.66,105.68,105.615,105.655,2769099999.0
2008-07-17 17:35:00,105.655,105.74,105.64,105.73,2303500003.0
2008-07-17 17:40:00,105.73,105.79,105.71,105.77,2492400000.0
2008-07-17 17:45:00,105.775,105.815,105.75,105.75,2082500000.0
2008-07-17 17:50:00,105.75,105.77,105.74,105.77,1432499999.0
2008-07-17 17:55:00,105.77,105.83,105.76,105.82,2112699993.0
2008-07-17 18:00:00,105.815,105.815,105.72,105.73,1914099999.0
2008-07-17 18:05:00,105.73,105.75,105.72,105.74,1002399998.0
2008-07-17 18:10:00,105.74,105.77,105.735,105.745,1367000001.0
2008-07-17 18:15:00,105.745,105.81,105.745,105.775,1286999998.0
2008-07-17 18:20:00,105.77,105.8,105.77,105.79,1225700003.0
2008-07-17 18:25:00,105.79,105.8,105.76,105.77,1022200004.0
2008-07-17 18:30:00,105.77,105.79,105.76,105.775,1563500002.0
2008-07-17 18:35:00,105.775,105.775,105.735,105.74,1586300000.0
2008-07-17 18:40:00,105.735,105.76,105.735,105.75,964100000.0
2008-07-17 18:45:00,105.75,105.83,105.75,105.83,2412799994.0
2008-07-17 18:50:00,105.825,105.875,105.82,105.835,2069900001.0
2008-07-17 18:55:00,105.84,105.885,105.84,105.85,1893300001.0
2008-07-17 19:00:00,105.85,105.88,105.835,105.88,1608800000.0
2008-07-17 19:05:00,105.88,105.94,105.88,105.94,2327999996.0
2008-07-17 19:10:00,105.94,106.09,105.92,106.075,2641000003.0
2008-07-17 19:15:00,106.075,106.195,106.055,106.165,3056700006.0
2008-07-17 19:20:00,106.16,106.175,106.11,106.15,2321400000.0
2008-07-17 19:25:00,106.15,106.165,106.11,106.125,1477100001.0
2008-07-17 19:30:00,106.125,106.27,106.12,106.245,1927800002.0
2008-07-17 19:35:00,106.245,106.265,106.175,106.245,2324599998.0
2008-07-17 19:40:00,106.245,106.46,106.23,106.425,4227700004.0
2008-07-17 19:45:00,106.42,106.45,106.38,106.45,2700300002.0
2008-07-17 19:50:00,106.445,106.685,106.425,106.63,3685800001.0
2008-07-17 19:55:00,106.63,106.725,106.595,106.605,2881300004.0
2008-07-17 20:00:00,106.605,106.92,106.605,106.91,2910700003.0
2008-07-17 20:05:00,106.91,106.96,106.815,106.895,3173300003.0
2008-07-17 20:10:00,106.9,106.96,106.865,106.89,3379999999.0
2008-07-17 20:15:00,106.885,106.885,106.735,106.85,2724200002.0
2008-07-17 20:20:00,106.85,106.96,106.82,106.9,2450999999.0
2008-07-17 20:25:00,106.9,107.09,106.88,107.06,2457600001.0
2008-07-17 20:30:00,107.06,107.065,106.76,106.78,3511699999.0
2008-07-17 20:35:00,106.775,106.85,106.74,106.805,2628400000.0
2008-07-17 20:40:00,106.805,106.83,106.74,106.76,2105800000.0
2008-07-17 20:45:00,106.76,106.805,106.71,106.72,2114200000.0
2008-07-17 20:50:00,106.72,106.795,106.715,106.755,2141199998.0
2008-07-17 20:55:00,106.77,106.77,106.63,106.675,2501500001.0
2008-07-17 21:00:00,106.68,106.77,106.67,106.715,2882800001.0
2008-07-17 21:05:00,106.71,106.735,106.625,106.64,1884499999.0
2008-07-17 21:10:00,106.64,106.69,106.62,106.665,1669300001.0
2008-07-17 21:15:00,106.665,106.68,106.65,106.655,1670000001.0
2008-07-17 21:20:00,106.655,106.765,106.65,106.75,2451200007.0
2008-07-17 21:25:00,106.75,106.75,106.665,106.7,3027199998.0
2008-07-17 21:30:00,106.695,106.73,106.695,106.725,1306200000.0
2008-07-17 21:35:00,106.725,106.725,106.67,106.685,2023500000.0
2008-07-17 21:40:00,106.68,106.69,106.66,106.665,955500000.0
2008-07-17 21:45:00,106.665,106.68,106.66,106.665,1253499998.0
2008-07-17 21:50:00,106.665,106.72,106.665,106.715,1195599999.0
2008-07-17 21:55:00,106.72,106.74,106.69,106.69,1497100002.0
2008-07-17 22:00:00,106.695,106.72,106.65,106.675,1308500002.0
2008-07-17 22:05:00,106.675,106.695,106.66,106.675,803900000.0
2008-07-17 22:10:00,106.675,106.675,106.365,106.615,3343099996.0
2008-07-17 22:15:00,106.615,106.63,106.45,106.465,1771800000.0
2008-07-17 22:20:00,106.47,106.475,106.32,106.415,1847300000.0
2008-07-17 22:25:00,106.415,106.42,106.38,106.38,1073700000.0
2008-07-17 22:30:00,106.38,106.4,106.31,106.325,1423599999.0
2008-07-17 22:35:00,106.325,106.395,106.3,106.39,1020300000.0
2008-07-17 22:40:00,106.39,106.395,106.31,106.34,813000001.0
2008-07-17 22:45:00,106.345,106.36,106.25,106.265,1457500000.0
2008-07-17 22:50:00,106.265,106.265,106.165,106.21,2285400000.0
2008-07-17 22:55:00,106.21,106.28,106.19,106.275,1056100001.0
2008-07-17 23:00:00,106.275,106.275,106.195,106.2,339999999.0
2008-07-17 23:05:00,106.2,106.215,106.165,106.17,569300000.0
2008-07-17 23:10:00,106.17,106.185,106.16,106.175,726400002.0
2008-07-17 23:15:00,106.175,106.24,106.175,106.23,681699997.0
2008-07-17 23:20:00,106.23,106.265,106.23,106.265,545600001.0
2008-07-17 23:25:00,106.265,106.27,106.16,106.17,740800000.0
2008-07-17 23:30:00,106.17,106.185,106.15,106.17,1052600000.0
2008-07-17 23:35:00,106.17,106.21,106.17,106.205,462000000.0
2008-07-17 23:40:00,106.21,106.24,106.2,106.24,320500001.0
2008-07-17 23:45:00,106.23,106.26,106.225,106.24,236100000.0
2008-07-17 23:50:00,106.24,106.24,106.18,106.18,515499998.0
2008-07-17 23:55:00,106.18,106.21,106.14,106.16,731800001.0
2008-07-18 00:00:00,106.15,106.15,106.105,106.13,1092500001.0
2008-07-18 00:05:00,106.13,106.185,106.13,106.18,934100000.0
2008-07-18 00:10:00,106.18,106.235,106.18,106.22,762399999.0
2008-07-18 00:15:00,106.22,106.325,106.22,106.31,1254600007.0
2008-07-18 00:20:00,106.31,106.37,106.29,106.34,1772600006.0
2008-07-18 00:25:00,106.345,106.365,106.29,106.29,951400002.0
2008-07-18 00:30:00,106.29,106.305,106.28,106.305,699799999.0
2008-07-18 00:35:00,106.3,106.36,106.3,106.34,1687300001.0
2008-07-18 00:40:00,106.34,106.36,106.32,106.34,1316399998.0
2008-07-18 00:45:00,106.34,106.345,106.33,106.34,620800000.0
2008-07-18 00:50:00,106.33,106.33,106.29,106.31,709800000.0
2008-07-18 00:55:00,106.305,106.305,106.165,106.22,2992500008.0
2008-07-18 01:00:00,106.22,106.24,106.19,106.19,1283699998.0
2008-07-18 01:05:00,106.19,106.19,106.16,106.18,1300300001.0
2008-07-18 01:10:00,106.165,106.21,106.165,106.21,1559699995.0
2008-07-18 01:15:00,106.2,106.25,106.2,106.23,955599993.0
2008-07-18 01:20:00,106.23,106.24,106.2,106.2,1432300021.0
2008-07-18 01:25:00,106.2,106.22,106.18,106.22,639800006.0
2008-07-18 01:30:00,106.22,106.23,106.185,106.19,1148200007.0
2008-07-18 01:35:00,106.2,106.21,106.18,106.19,1972499988.0
2008-07-18 01:40:00,106.19,106.245,106.19,106.24,1829399989.0
2008-07-18 01:45:00,106.24,106.27,106.24,106.24,2812299998.0
2008-07-18 01:50:00,106.24,106.24,106.21,106.22,702699995.0
2008-07-18 01:55:00,106.22,106.245,106.2,106.23,1901699986.0
2008-07-18 02:00:00,106.23,106.31,106.23,106.285,4045599950.0
2008-07-18 02:05:00,106.29,106.335,106.285,106.325,4023699948.0
2008-07-18 02:10:00,106.325,106.4,106.32,106.4,5075499917.0
2008-07-18 02:15:00,106.4,106.42,106.39,106.4,3371099962.0
2008-07-18 02:20:00,106.4,106.41,106.38,106.41,2822999997.0
2008-07-18 02:25:00,106.405,106.445,106.39,106.42,4905299981.0
2008-07-18 02:30:00,106.42,106.46,106.41,106.44,5299899995.0
2008-07-18 02:35:00,106.44,106.45,106.41,106.41,3181000014.0
2008-07-18 02:40:00,106.41,106.43,106.41,106.415,2111400002.0
2008-07-18 02:45:00,106.42,106.42,106.385,106.42,3150600044.0
2008-07-18 02:50:00,106.42,106.45,106.4,106.45,3983900016.0
2008-07-18 02:55:00,106.45,106.46,106.415,106.44,5922100017.0
2008-07-18 03:00:00,106.44,106.44,106.35,106.36,4158900029.0
2008-07-18 03:05:00,106.36,106.375,106.33,106.35,4476500002.0
2008-07-18 03:10:00,106.35,106.37,106.315,106.315,5674600023.0
2008-07-18 03:15:00,106.315,106.355,106.31,106.35,3427599991.0
2008-07-18 03:20:00,106.35,106.36,106.34,106.35,2803199999.0
2008-07-18 03:25:00,106.35,106.36,106.345,106.36,1854900010.0
2008-07-18 03:30:00,106.36,106.36,106.35,106.36,1490199982.0
2008-07-18 03:35:00,106.365,106.365,106.32,106.33,2812599991.0
2008-07-18 03:40:00,106.33,106.34,106.32,106.325,1865799973.0
2008-07-18 03:45:00,106.325,106.33,106.28,106.325,3658800005.0
2008-07-18 03:50:00,106.325,106.33,106.31,106.32,1763799985.0
2008-07-18 03:55:00,106.32,106.33,106.31,106.32,2306199978.0
2008-07-18 04:00:00,106.32,106.33,106.315,106.32,2985800001.0
2008-07-18 04:05:00,106.32,106.33,106.32,106.32,1465399990.0
2008-07-18 04:10:00,106.32,106.35,106.32,106.345,3070900014.0
2008-07-18 04:15:00,106.345,106.365,106.345,106.355,1814200011.0
2008-07-18 04:20:00,106.355,106.36,106.34,106.35,2481499986.0
2008-07-18 04:25:00,106.35,106.36,106.34,106.36,2537799997.0
2008-07-18 04:30:00,106.36,106.37,106.355,106.365,2066600000.0
2008-07-18 04:35:00,106.36,106.365,106.33,106.34,2080599998.0
2008-07-18 04:40:00,106.345,106.355,106.34,106.355,352600000.0
2008-07-18 04:45:00,106.355,106.36,106.34,106.34,472900001.0
2008-07-18 04:50:00,106.34,106.35,106.34,106.34,575400000.0
2008-07-18 04:55:00,106.34,106.34,106.33,106.34,922900003.0
2008-07-18 05:00:00,106.335,106.34,106.32,106.33,1408500004.0
2008-07-18 05:05:00,106.335,106.34,106.325,106.34,807000000.0
2008-07-18 05:10:00,106.34,106.34,106.325,106.33,450700000.0
2008-07-18 05:15:00,106.33,106.33,106.32,106.32,517200000.0
2008-07-18 05:20:00,106.33,106.335,106.32,106.33,657800001.0
2008-07-18 05:25:00,106.33,106.35,106.33,106.35,329600000.0
2008-07-18 05:30:00,106.355,106.365,106.345,106.35,1240400000.0
2008-07-18 05:35:00,106.355,106.39,106.355,106.38,804800000.0
2008-07-18 05:40:00,106.385,106.39,106.355,106.365,968900000.0
2008-07-18 05:45:00,106.36,106.375,106.36,106.37,1070599999.0
2008-07-18 05:50:00,106.365,106.395,106.36,106.37,810000002.0
2008-07-18 05:55:00,106.37,106.39,106.36,106.375,1284600000.0
2008-07-18 06:00:00,106.375,106.4,106.36,106.38,1003999998.0
2008-07-18 06:05:00,106.38,106.39,106.37,106.385,549400000.0
2008-07-18 06:10:00,106.38,106.38,106.36,106.36,570500000.0
2008-07-18 06:15:00,106.36,106.37,106.35,106.36,903099999.0
2008-07-18 06:20:00,106.36,106.37,106.355,106.37,452800000.0
2008-07-18 06:25:00,106.37,106.38,106.36,106.37,480400000.0
2008-07-18 06:30:00,106.37,106.375,106.205,106.27,2156699999.0
2008-07-18 06:35:00,106.27,106.29,106.22,106.26,1843799999.0
2008-07-18 06:40:00,106.26,106.27,106.17,106.2,1621100002.0
2008-07-18 06:45:00,106.2,106.24,106.185,106.235,1508399998.0
2008-07-18 06:50:00,106.235,106.245,106.23,106.245,784100000.0
2008-07-18 06:55:00,106.245,106.25,106.19,106.21,1787400000.0
2008-07-18 07:00:00,106.205,106.21,106.165,106.17,2314600001.0
2008-07-18 07:05:00,106.17,106.215,106.17,106.21,1508800001.0
2008-07-18 07:10:00,106.21,106.25,106.18,106.24,1442100000.0
2008-07-18 07:15:00,106.24,106.25,106.21,106.21,1169200000.0
2008-07-18 07:20:00,106.215,106.25,106.215,106.25,1248200001.0
2008-07-18 07:25:00,106.25,106.27,106.235,106.26,1202800000.0
2008-07-18 07:30:00,106.27,106.27,106.21,106.21,1002600001.0
2008-07-18 07:35:00,106.21,106.22,106.16,106.195,1469100001.0
2008-07-18 07:40:00,106.195,106.2,106.13,106.14,1773300001.0
2008-07-18 07:45:00,106.135,106.15,106.05,106.06,2885200012.0
2008-07-18 07:50:00,106.055,106.085,106.035,106.07,1834800000.0
2008-07-18 07:55:00,106.07,106.075,106.04,106.07,1516700001.0
2008-07-18 08:00:00,106.07,106.075,106.01,106.02,1936000001.0
2008-07-18 08:05:00,106.02,106.04,105.985,106.04,2292000002.0
2008-07-18 08:10:00,106.04,106.075,106.02,106.06,1764700000.0
2008-07-18 08:15:00,106.06,106.15,106.06,106.1,2992199995.0
2008-07-18 08:20:00,106.1,106.14,106.09,106.135,1508799999.0
2008-07-18 08:25:00,106.14,106.185,106.13,106.135,2023699998.0
2008-07-18 08:30:00,106.135,106.135,106.07,106.09,2418999999.0
2008-07-18 08:35:00,106.09,106.1,106.065,106.1,2233199993.0
2008-07-18 08:40:00,106.095,106.095,105.975,105.98,3597000008.0
2008-07-18 08:45:00,105.98,106.06,105.97,106.03,2661799998.0
2008-07-18 08:50:00,106.03,106.03,105.985,106.01,1854699994.0
2008-07-18 08:55:00,106.01,106.1,106.01,106.09,1818600003.0
2008-07-18 09:00:00,106.095,106.15,106.06,106.135,1862100002.0
2008-07-18 09:05:00,106.135,106.17,106.09,106.105,2167300001.0
2008-07-18 09:10:00,106.11,106.17,106.08,106.15,2538999998.0
2008-07-18 09:15:00,106.15,106.185,106.13,106.165,2248700001.0
2008-07-18 09:20:00,106.165,106.19,106.14,106.18,2354300008.0
2008-07-18 09:25:00,106.18,106.33,106.18,106.325,3640400001.0
2008-07-18 09:30:00,106.32,106.34,106.305,106.31,2068000001.0
2008-07-18 09:35:00,106.31,106.32,106.28,106.285,2031599996.0
2008-07-18 09:40:00,106.285,106.3,106.26,106.27,1455299998.0
2008-07-18 09:45:00,106.275,106.35,106.27,106.35,2340500002.0
2008-07-18 09:50:00,106.35,106.38,106.35,106.38,1967000004.0
2008-07-18 09:55:00,106.375,106.38,106.315,106.345,2553000004.0
2008-07-18 10:00:00,106.34,106.395,106.32,106.38,1699499994.0
2008-07-18 10:05:00,106.385,106.445,106.38,106.43,1843699996.0
2008-07-18 10:10:00,106.43,106.46,106.42,106.425,1500100002.0
2008-07-18 10:15:00,106.425,106.435,106.38,106.38,1830799997.0
2008-07-18 10:20:00,106.38,106.38,106.33,106.36,1530099998.0
2008-07-18 10:25:00,106.36,106.36,106.3,106.33,2141000002.0
2008-07-18 10:30:00,106.33,106.34,106.255,106.28,3023899999.0
2008-07-18 10:35:00,106.285,106.355,106.28,106.315,2673500002.0
2008-07-18 10:40:00,106.315,106.39,106.31,106.37,2098800001.0
2008-07-18 10:45:00,106.37,106.38,106.35,106.37,1664900000.0
2008-07-18 10:50:00,106.38,106.4,106.365,106.375,1634400002.0
2008-07-18 10:55:00,106.37,106.38,106.33,106.355,1815800003.0
2008-07-18 11:00:00,106.35,106.36,106.32,106.34,1347200004.0
2008-07-18 11:05:00,106.34,106.34,106.29,106.31,1679500001.0
2008-07-18 11:10:00,106.31,106.32,106.295,106.31,1352100002.0
2008-07-18 11:15:00,106.31,106.38,106.31,106.36,2766899999.0
2008-07-18 11:20:00,106.37,106.39,106.355,106.38,1291600001.0
2008-07-18 11:25:00,106.375,106.38,106.33,106.36,1561000002.0
2008-07-18 11:30:00,106.355,106.38,106.33,106.34,1812699997.0
2008-07-18 11:35:00,106.34,106.37,106.33,106.345,1187200002.0
2008-07-18 11:40:00,106.34,106.355,106.32,106.34,853000000.0
2008-07-18 11:45:00,106.34,106.355,106.33,106.345,1223900002.0
2008-07-18 11:50:00,106.345,106.345,106.3,106.33,1528500001.0
2008-07-18 11:55:00,106.33,106.335,106.29,106.305,1347799999.0
2008-07-18 12:00:00,106.305,106.37,106.305,106.36,1710087505.0
2008-07-18 12:05:00,106.36,106.37,106.28,106.285,1191200004.0
2008-07-18 12:10:00,106.285,106.3,106.28,106.3,991100001.0
2008-07-18 12:15:00,106.3,106.32,106.295,106.32,490600000.0
2008-07-18 12:20:00,106.32,106.375,106.32,106.35,1504237500.0
2008-07-18 12:25:00,106.345,106.355,106.265,106.28,1869000000.0
2008-07-18 12:30:00,106.28,106.75,106.28,106.71,3791699998.0
2008-07-18 12:35:00,106.71,106.74,106.61,106.61,2461600007.0
2008-07-18 12:40:00,106.61,106.61,106.49,106.525,3657600003.0
2008-07-18 12:45:00,106.52,106.58,106.52,106.555,2578800001.0
2008-07-18 12:50:00,106.555,106.63,106.555,106.61,1927999998.0
2008-07-18 12:55:00,106.61,106.665,106.56,106.6,2643599999.0
2008-07-18 13:00:00,106.6,106.63,106.53,106.58,3562600001.0
2008-07-18 13:05:00,106.585,106.63,106.565,106.58,2001300000.0
2008-07-18 13:10:00,106.58,106.66,106.58,106.62,1781200000.0
2008-07-18 13:15:00,106.615,106.63,106.545,106.62,1468499999.0
2008-07-18 13:20:00,106.615,106.63,106.6,106.62,972500001.0
2008-07-18 13:25:00,106.62,106.76,106.61,106.73,2234662502.0
2008-07-18 13:30:00,106.73,106.76,106.71,106.735,1968000000.0
2008-07-18 13:35:00,106.735,106.75,106.7,106.73,1999800000.0
2008-07-18 13:40:00,106.73,106.755,106.7,106.735,2604900001.0
2008-07-18 13:45:00,106.735,106.77,106.71,106.74,3131300000.0
2008-07-18 13:50:00,106.735,106.75,106.69,106.7,2080800000.0
2008-07-18 13:55:00,106.705,106.76,106.68,106.755,1453700000.0
2008-07-18 14:00:00,106.755,106.83,106.75,106.81,2097900000.0
2008-07-18 14:05:00,106.81,106.87,106.805,106.84,2570799999.0
2008-07-18 14:10:00,106.845,106.895,106.82,106.885,2676499995.0
2008-07-18 14:15:00,106.885,106.93,106.87,106.885,2787100000.0
2008-07-18 14:20:00,106.885,106.93,106.87,106.87,1687700000.0
2008-07-18 14:25:00,106.87,106.895,106.86,106.87,1291499998.0
2008-07-18 14:30:00,106.87,106.87,106.8,106.8,1894900002.0
2008-07-18 14:35:00,106.8,106.86,106.8,106.815,1759300000.0
2008-07-18 14:40:00,106.815,106.82,106.755,106.77,2644300000.0
2008-07-18 14:45:00,106.77,106.77,106.575,106.58,2287000004.0
2008-07-18 14:50:00,106.58,106.73,106.58,106.7,2076399999.0
2008-07-18 14:55:00,106.7,106.8,106.7,106.77,1520499999.0
2008-07-18 15:00:00,106.77,106.82,106.73,106.805,1545199999.0
2008-07-18 15:05:00,106.8,106.8,106.75,106.755,1203900000.0
2008-07-18 15:10:00,106.75,106.82,106.73,106.73,1722399999.0
2008-07-18 15:15:00,106.73,106.745,106.685,106.71,1265299998.0
2008-07-18 15:20:00,106.71,106.71,106.61,106.66,1329300000.0
2008-07-18 15:25:00,106.655,106.73,106.64,106.71,1203500000.0
2008-07-18 15:30:00,106.71,106.73,106.63,106.64,2206199997.0
2008-07-18 15:35:00,106.64,106.65,106.58,106.59,1989500000.0
2008-07-18 15:40:00,106.59,106.6,106.535,106.57,2144800002.0
2008-07-18 15:45:00,106.57,106.64,106.52,106.63,2981999998.0
2008-07-18 15:50:00,106.625,106.63,106.55,106.57,2921800001.0
2008-07-18 15:55:00,106.57,106.59,106.535,106.58,2344199999.0
2008-07-18 16:00:00,106.59,106.61,106.56,106.58,2343499999.0
2008-07-18 16:05:00,106.58,106.66,106.57,106.65,2409800001.0
2008-07-18 16:10:00,106.65,106.68,106.625,106.665,2431399998.0
2008-07-18 16:15:00,106.67,106.71,106.65,106.66,2390800000.0
2008-07-18 16:20:00,106.66,106.67,106.63,106.665,1803200001.0
2008-07-18 16:25:00,106.67,106.73,106.655,106.71,2447203748.0
2008-07-18 16:30:00,106.71,106.73,106.65,106.66,2343085497.0
2008-07-18 16:35:00,106.665,106.68,106.64,106.655,1598225250.0
2008-07-18 16:40:00,106.655,106.665,106.63,106.66,1762960751.0
2008-07-18 16:45:00,106.66,106.71,106.63,106.71,2039064501.0
2008-07-18 16:50:00,106.71,106.74,106.68,106.69,1793591748.0
2008-07-18 16:55:00,106.69,106.735,106.67,106.72,1798860750.0
2008-07-18 17:00:00,106.72,106.74,106.68,106.69,1662121498.0
2008-07-18 17:05:00,106.69,106.73,106.655,106.72,1732225248.0
2008-07-18 17:10:00,106.72,106.78,106.72,106.775,1690144997.0
2008-07-18 17:15:00,106.775,106.87,106.775,106.855,1944732998.0
2008-07-18 17:20:00,106.855,106.885,106.83,106.865,2234007498.0
2008-07-18 17:25:00,106.87,106.9,106.85,106.88,1890560749.0
2008-07-18 17:30:00,106.88,106.89,106.815,106.83,1585505749.0
2008-07-18 17:35:00,106.83,106.84,106.8,106.8,1906903750.0
2008-07-18 17:40:00,106.8,106.83,106.8,106.82,1241900000.0
2008-07-18 17:45:00,106.82,106.82,106.8,106.805,887100000.0
2008-07-18 17:50:00,106.8,106.81,106.75,106.75,1553100000.0
2008-07-18 17:55:00,106.75,106.755,106.7,106.75,2085400001.0
2008-07-18 18:00:00,106.75,106.77,106.73,106.75,1976900001.0
2008-07-18 18:05:00,106.745,106.77,106.73,106.755,1945400000.0
2008-07-18 18:10:00,106.755,106.78,106.7,106.705,2475800000.0
2008-07-18 18:15:00,106.705,106.74,106.7,106.73,1890499999.0
2008-07-18 18:20:00,106.74,106.76,106.73,106.75,1994600002.0
2008-07-18 18:25:00,106.745,106.765,106.74,106.76,1052300000.0
2008-07-18 18:30:00,106.76,106.77,106.705,106.705,1366900000.0
2008-07-18 18:35:00,106.705,106.75,106.69,106.74,994000002.0
2008-07-18 18:40:00,106.74,106.75,106.715,106.74,914300002.0
2008-07-18 18:45:00,106.74,106.75,106.69,106.705,1309600000.0
2008-07-18 18:50:00,106.705,106.74,106.685,106.73,731300000.0
2008-07-18 18:55:00,106.73,106.735,106.7,106.7,1223200000.0
2008-07-18 19:00:00,106.71,106.78,106.71,106.77,2078800000.0
2008-07-18 19:05:00,106.77,106.775,106.705,106.705,1453600000.0
2008-07-18 19:10:00,106.705,106.735,106.655,106.72,1402100002.0
2008-07-18 19:15:00,106.72,106.765,106.72,106.74,1540500002.0
2008-07-18 19:20:00,106.74,106.77,106.73,106.74,1455700000.0
2008-07-18 19:25:00,106.74,106.785,106.73,106.78,1087500000.0
2008-07-18 19:30:00,106.78,106.83,106.735,106.82,1823500002.0
2008-07-18 19:35:00,106.82,106.82,106.765,106.765,1101000000.0
2008-07-18 19:40:00,106.77,106.815,106.76,106.815,1140500000.0
2008-07-18 19:45:00,106.81,106.83,106.8,106.81,1051500000.0
2008-07-18 19:50:00,106.81,106.83,106.795,106.82,1636800000.0
2008-07-18 19:55:00,106.825,106.84,106.82,106.825,879399999.0
2008-07-18 20:00:00,106.825,106.83,106.785,106.81,1154699998.0
2008-07-18 20:05:00,106.81,106.825,106.775,106.8,1149699999.0
2008-07-18 20:10:00,106.8,106.88,106.795,106.855,1608199995.0
2008-07-18 20:15:00,106.855,106.865,106.825,106.855,1784599999.0
2008-07-18 20:20:00,106.85,106.92,106.85,106.88,1436500000.0
2008-07-18 20:25:00,106.88,106.9,106.875,106.885,925800000.0
2008-07-18 20:30:00,106.885,106.91,106.87,106.9,1115700000.0
2008-07-18 20:35:00,106.9,106.9,106.89,106.895,582300000.0
2008-07-18 20:40:00,106.895,106.92,106.88,106.89,905200000.0
2008-07-18 20:45:00,106.885,106.9,106.88,106.885,714499998.0
2008-07-18 20:50:00,106.885,106.905,106.855,106.875,2233499995.0
2008-07-18 20:55:00,106.875,106.905,106.84,106.905,1452199999.0
2008-07-18 21:00:00,106.905,106.905,106.87,106.9,1002200000.0
2008-07-18 21:05:00,106.9,106.92,106.89,106.91,1251100000.0
2008-07-18 21:10:00,106.91,106.92,106.895,106.92,978500000.0
2008-07-18 21:15:00,106.92,106.92,106.9,106.92,333500000.0
2008-07-18 21:20:00,106.92,106.94,106.91,106.925,843300000.0
2008-07-18 21:25:00,106.93,106.96,106.93,106.955,408800000.0
2008-07-18 21:30:00,106.955,106.965,106.95,106.96,885500000.0
2008-07-18 21:35:00,106.96,106.965,106.95,106.965,464800000.0
2008-07-18 21:40:00,106.96,106.98,106.955,106.97,630100000.0
2008-07-18 21:45:00,106.965,106.975,106.96,106.97,320400000.0
2008-07-18 21:50:00,106.975,106.98,106.97,106.975,462600000.0
2008-07-18 21:55:00,106.98,106.98,106.94,106.94,329100000.0
2008-07-18 22:00:00,106.94,106.96,106.935,106.95,632599998.0
2008-07-18 22:05:00,106.955,106.965,106.95,106.95,374000000.0
2008-07-18 22:10:00,106.95,106.95,106.935,106.94,946000000.0
2008-07-18 22:15:00,106.95,106.95,106.935,106.945,594000000.0
2008-07-18 22:20:00,106.94,106.965,106.94,106.96,336100000.0
2008-07-18 22:25:00,106.96,106.96,106.95,106.95,141100000.0
2008-07-18 22:30:00,106.945,106.945,106.925,106.925,459000001.0
2008-07-18 22:35:00,106.94,106.94,106.89,106.89,985600000.0
2008-07-18 22:40:00,106.895,106.915,106.885,106.885,334100000.0
2008-07-18 22:45:00,106.88,106.965,106.88,106.95,555700000.0
2008-07-18 22:50:00,106.95,106.96,106.93,106.95,404200000.0
2008-07-18 22:55:00,106.96,106.965,106.915,106.915,671200000.0
2008-07-20 23:00:00,106.87,106.88,106.855,106.865,67800000.0
2008-07-20 23:05:00,106.875,106.88,106.865,106.88,5000000.0
2008-07-20 23:10:00,106.885,106.91,106.885,106.895,24300000.0
2008-07-20 23:15:00,106.9,106.92,106.89,106.9,44200000.0
2008-07-20 23:20:00,106.905,106.93,106.905,106.93,12200000.0
2008-07-20 23:25:00,106.93,106.93,106.9,106.93,18500000.0
2008-07-20 23:30:00,106.94,106.95,106.92,106.93,26700000.0
2008-07-20 23:35:00,106.935,106.97,106.935,106.97,91400000.0
2008-07-20 23:40:00,106.955,106.96,106.915,106.915,52100000.0
2008-07-20 23:45:00,106.925,106.94,106.915,106.93,36100000.0
2008-07-20 23:50:00,106.935,106.94,106.92,106.93,350000001.0
2008-07-20 23:55:00,106.93,106.93,106.92,106.93,24200000.0
2008-07-21 00:00:00,106.92,106.935,106.91,106.93,98700000.0
2008-07-21 00:05:00,106.935,106.935,106.93,106.935,63200000.0
2008-07-21 00:10:00,106.92,106.935,106.915,106.925,145300000.0
2008-07-21 00:15:00,106.925,106.93,106.915,106.925,98700000.0
2008-07-21 00:20:00,106.92,106.935,106.92,106.93,226900000.0
2008-07-21 00:25:00,106.93,106.94,106.92,106.935,123900000.0
2008-07-21 00:30:00,106.93,106.95,106.92,106.94,176100000.0
2008-07-21 00:35:00,106.94,106.96,106.94,106.95,275600000.0
2008-07-21 00:40:00,106.95,106.97,106.95,106.95,120300000.0
2008-07-21 00:45:00,106.95,106.96,106.935,106.94,85600000.0
2008-07-21 00:50:00,106.94,106.955,106.935,106.95,122900000.0
2008-07-21 00:55:00,106.945,106.95,106.915,106.925,333000000.0
2008-07-21 01:00:00,106.925,106.935,106.915,106.925,134900000.0
2008-07-21 01:05:00,106.93,106.94,106.925,106.94,153500000.0
2008-07-21 01:10:00,106.94,106.94,106.93,106.93,102600000.0
2008-07-21 01:15:00,106.92,106.93,106.905,106.905,203300000.0
2008-07-21 01:20:00,106.905,106.91,106.89,106.91,166300000.0
2008-07-21 01:25:00,106.91,106.91,106.89,106.9,197500000.0
2008-07-21 01:30:00,106.9,106.91,106.895,106.91,150000000.0
2008-07-21 01:35:00,106.91,106.91,106.91,106.91,25500000.0
2008-07-21 01:40:00,106.91,106.91,106.91,106.91,26100000.0
2008-07-21 01:45:00,106.91,106.92,106.905,106.92,239500000.0
2008-07-21 01:50:00,106.915,106.92,106.905,106.91,296300000.0
2008-07-21 01:55:00,106.915,106.93,106.915,106.93,181300000.0
2008-07-21 02:00:00,106.93,106.96,106.93,106.93,366500000.0
2008-07-21 02:05:00,106.94,106.94,106.91,106.91,249200000.0
2008-07-21 02:10:00,106.915,106.92,106.87,106.88,267700000.0
2008-07-21 02:15:00,106.88,106.9,106.87,106.885,293900000.0
2008-07-21 02:20:00,106.885,106.89,106.86,106.88,289300000.0
2008-07-21 02:25:00,106.88,106.88,106.86,106.86,320800000.0
2008-07-21 02:30:00,106.86,106.86,106.83,106.84,958499998.0
2008-07-21 02:35:00,106.835,106.835,106.8,106.815,768500000.0
2008-07-21 02:40:00,106.815,106.82,106.765,106.775,786500000.0
2008-07-21 02:45:00,106.775,106.83,106.775,106.825,534900001.0
2008-07-21 02:50:00,106.825,106.835,106.81,106.825,885400000.0
2008-07-21 02:55:00,106.825,106.84,106.815,106.84,697200000.0
2008-07-21 03:00:00,106.84,106.84,106.825,106.84,372800000.0
2008-07-21 03:05:00,106.835,106.835,106.8,106.81,613600000.0
2008-07-21 03:10:00,106.81,106.82,106.8,106.81,1302100000.0
2008-07-21 03:15:00,106.81,106.81,106.785,106.79,425500002.0
2008-07-21 03:20:00,106.79,106.81,106.785,106.81,806300000.0
2008-07-21 03:25:00,106.82,106.82,106.775,106.8,755300000.0
2008-07-21 03:30:00,106.8,106.81,106.79,106.795,596100000.0
2008-07-21 03:35:00,106.795,106.805,106.78,106.8,907200000.0
2008-07-21 03:40:00,106.8,106.83,106.8,106.83,279100000.0
2008-07-21 03:45:00,106.825,106.83,106.815,106.825,537300000.0
2008-07-21 03:50:00,106.825,106.825,106.755,106.8,1034000000.0
2008-07-21 03:55:00,106.8,106.8,106.77,106.79,487600000.0
2008-07-21 04:00:00,106.79,106.8,106.79,106.79,198700000.0
2008-07-21 04:05:00,106.79,106.79,106.74,106.74,936400000.0
2008-07-21 04:10:00,106.74,106.75,106.72,106.73,560100000.0
2008-07-21 04:15:00,106.73,106.73,106.71,106.725,449300000.0
2008-07-21 04:20:00,106.725,106.75,106.72,106.73,350600000.0
2008-07-21 04:25:00,106.73,106.73,106.72,106.73,75000000.0
2008-07-21 04:30:00,106.73,106.74,106.725,106.73,92400000.0
2008-07-21 04:35:00,106.73,106.74,106.72,106.735,208300000.0
2008-07-21 04:40:00,106.74,106.765,106.74,106.76,328400000.0
2008-07-21 04:45:00,106.75,106.76,106.75,106.76,64200000.0
2008-07-21 04:50:00,106.76,106.76,106.75,106.75,149500000.0
2008-07-21 04:55:00,106.76,106.78,106.75,106.78,420500000.0
2008-07-21 05:00:00,106.78,106.78,106.76,106.77,482100000.0
2008-07-21 05:05:00,106.765,106.77,106.75,106.75,324200000.0
2008-07-21 05:10:00,106.75,106.76,106.75,106.75,226700000.0
2008-07-21 05:15:00,106.75,106.75,106.725,106.73,245800000.0
2008-07-21 05:20:00,106.73,106.74,106.725,106.73,238500000.0
2008-07-21 05:25:00,106.73,106.76,106.73,106.76,223700000.0
2008-07-21 05:30:00,106.76,106.76,106.73,106.73,426799999.0
2008-07-21 05:35:00,106.735,106.74,106.72,106.74,336400001.0
2008-07-21 05:40:00,106.74,106.75,106.735,106.75,241500000.0
2008-07-21 05:45:00,106.75,106.75,106.74,106.74,252400000.0
2008-07-21 05:50:00,106.74,106.75,106.74,106.75,222600000.0
2008-07-21 05:55:00,106.75,106.775,106.75,106.77,220900000.0
2008-07-21 06:00:00,106.77,106.775,106.765,106.765,220400000.0
2008-07-21 06:05:00,106.765,106.775,106.76,106.76,458500000.0
2008-07-21 06:10:00,106.76,106.76,106.75,106.75,88000000.0
2008-07-21 06:15:00,106.75,106.755,106.74,106.75,508000000.0
2008-07-21 06:20:00,106.75,106.79,106.75,106.78,594000000.0
2008-07-21 06:25:00,106.78,106.8,106.78,106.79,1193600000.0
2008-07-21 06:30:00,106.8,106.81,106.79,106.8,632900000.0
2008-07-21 06:35:00,106.8,106.8,106.785,106.795,324700000.0
2008-07-21 06:40:00,106.795,106.82,106.795,106.82,484900000.0
2008-07-21 06:45:00,106.82,106.82,106.79,106.8,906200000.0
2008-07-21 06:50:00,106.8,106.81,106.8,106.81,1037400000.0
2008-07-21 06:55:00,106.81,106.83,106.805,106.81,356700000.0
2008-07-21 07:00:00,106.81,106.81,106.795,106.81,376800000.0
2008-07-21 07:05:00,106.805,106.825,106.8,106.82,395800000.0
2008-07-21 07:10:00,106.82,106.85,106.82,106.85,1025700000.0
2008-07-21 07:15:00,106.845,106.85,106.815,106.815,754300001.0
2008-07-21 07:20:00,106.815,106.86,106.81,106.86,1311400000.0
2008-07-21 07:25:00,106.86,106.86,106.84,106.84,529700000.0
2008-07-21 07:30:00,106.84,106.84,106.8,106.805,578600000.0
2008-07-21 07:35:00,106.805,106.81,106.78,106.79,685000000.0
2008-07-21 07:40:00,106.79,106.79,106.76,106.77,1337500002.0
2008-07-21 07:45:00,106.77,106.795,106.76,106.77,1456700000.0
2008-07-21 07:50:00,106.77,106.795,106.77,106.78,1037000000.0
2008-07-21 07:55:00,106.78,106.805,106.78,106.79,944100000.0
2008-07-21 08:00:00,106.79,106.79,106.73,106.765,1520400000.0
2008-07-21 08:05:00,106.765,106.765,106.72,106.725,763300000.0
2008-07-21 08:10:00,106.72,106.79,106.715,106.785,1626800000.0
2008-07-21 08:15:00,106.785,106.815,106.76,106.76,2075299996.0
2008-07-21 08:20:00,106.76,106.785,106.735,106.75,1875700001.0
2008-07-21 08:25:00,106.75,106.77,106.725,106.73,1175800000.0
2008-07-21 08:30:00,106.73,106.76,106.72,106.755,1679799999.0
2008-07-21 08:35:00,106.76,106.77,106.75,106.76,1489299999.0
2008-07-21 08:40:00,106.76,106.765,106.715,106.765,1582600000.0
2008-07-21 08:45:00,106.765,106.765,106.73,106.75,1276499996.0
2008-07-21 08:50:00,106.75,106.79,106.74,106.78,1564699998.0
2008-07-21 08:55:00,106.78,106.78,106.74,106.755,1035500000.0
2008-07-21 09:00:00,106.755,106.795,106.74,106.745,1661400000.0
2008-07-21 09:05:00,106.745,106.745,106.665,106.665,1812899996.0
2008-07-21 09:10:00,106.665,106.705,106.665,106.7,2058499996.0
2008-07-21 09:15:00,106.7,106.7,106.655,106.66,1238700001.0
2008-07-21 09:20:00,106.66,106.67,106.56,106.6,2685699998.0
2008-07-21 09:25:00,106.6,106.64,106.59,106.63,2335500000.0
2008-07-21 09:30:00,106.63,106.63,106.58,106.595,2340100000.0
2008-07-21 09:35:00,106.6,106.63,106.6,106.63,1114099999.0
2008-07-21 09:40:00,106.63,106.655,106.6,106.64,1287000000.0
2008-07-21 09:45:00,106.64,106.69,106.64,106.65,1565600002.0
2008-07-21 09:50:00,106.65,106.69,106.64,106.68,1554099999.0
2008-07-21 09:55:00,106.68,106.68,106.61,106.655,1746999999.0
2008-07-21 10:00:00,106.655,106.66,106.565,106.57,2577800005.0
2008-07-21 10:05:00,106.57,106.59,106.545,106.55,1678900000.0
2008-07-21 10:10:00,106.55,106.58,106.51,106.525,1734500001.0
2008-07-21 10:15:00,106.525,106.525,106.4,106.4,2821999999.0
2008-07-21 10:20:00,106.4,106.48,106.4,106.47,2177100002.0
2008-07-21 10:25:00,106.47,106.51,106.45,106.45,2005500000.0
2008-07-21 10:30:00,106.46,106.47,106.37,106.37,2211900000.0
2008-07-21 10:35:00,106.37,106.425,106.365,106.42,2309299997.0
2008-07-21 10:40:00,106.42,106.53,106.405,106.51,2210600000.0
2008-07-21 10:45:00,106.51,106.53,106.5,106.525,1143600000.0
2008-07-21 10:50:00,106.525,106.525,106.49,106.5,1383700000.0
2008-07-21 10:55:00,106.5,106.54,106.465,106.54,1026800001.0
2008-07-21 11:00:00,106.54,106.59,106.54,106.58,2421700000.0
2008-07-21 11:05:00,106.585,106.68,106.585,106.655,2071800001.0
2008-07-21 11:10:00,106.655,106.67,106.595,106.615,1882700001.0
2008-07-21 11:15:00,106.615,106.615,106.54,106.58,991800000.0
2008-07-21 11:20:00,106.58,106.64,106.575,106.6,900500000.0
2008-07-21 11:25:00,106.6,106.63,106.585,106.59,621800001.0
2008-07-21 11:30:00,106.59,106.59,106.56,106.58,1267099998.0
2008-07-21 11:35:00,106.57,106.64,106.565,106.63,1119800001.0
2008-07-21 11:40:00,106.63,106.67,106.615,106.655,1148667500.0
2008-07-21 11:45:00,106.655,106.66,106.595,106.6,839867500.0
2008-07-21 11:50:00,106.61,106.64,106.595,106.64,1188235000.0
2008-07-21 11:55:00,106.64,106.67,106.62,106.65,710017500.0
2008-07-21 12:00:00,106.65,106.67,106.65,106.67,563267500.0
2008-07-21 12:05:00,106.67,106.675,106.62,106.63,1132767500.0
2008-07-21 12:10:00,106.63,106.64,106.59,106.64,1055335000.0
2008-07-21 12:15:00,106.64,106.64,106.6,106.63,1144667499.0
2008-07-21 12:20:00,106.63,106.73,106.615,106.705,1506600000.0
2008-07-21 12:25:00,106.705,106.715,106.66,106.675,875500000.0
2008-07-21 12:30:00,106.675,106.725,106.66,106.68,1404499999.0
2008-07-21 12:35:00,106.68,106.71,106.66,106.695,814700000.0
2008-07-21 12:40:00,106.695,106.7,106.675,106.7,537100009.0
2008-07-21 12:45:00,106.7,106.71,106.69,106.7,1079100000.0
2008-07-21 12:50:00,106.7,106.71,106.69,106.69,641500000.0
2008-07-21 12:55:00,106.695,106.73,106.69,106.72,918300000.0
2008-07-21 13:00:00,106.72,106.97,106.7,106.93,3565500000.0
2008-07-21 13:05:00,106.93,106.97,106.89,106.91,2278500000.0
2008-07-21 13:10:00,106.91,107.11,106.9,107.11,3205600000.0
2008-07-21 13:15:00,107.11,107.15,107.04,107.04,2932400006.0
2008-07-21 13:20:00,107.035,107.05,106.975,106.98,2001100000.0
2008-07-21 13:25:00,106.98,107.02,106.935,106.985,2290000001.0
2008-07-21 13:30:00,106.985,106.99,106.94,106.98,1892999999.0
2008-07-21 13:35:00,106.98,106.99,106.94,106.975,2261500002.0
2008-07-21 13:40:00,106.98,106.995,106.94,106.94,2244600000.0
2008-07-21 13:45:00,106.94,106.98,106.89,106.965,2376900000.0
2008-07-21 13:50:00,106.97,106.97,106.86,106.865,3104299998.0
2008-07-21 13:55:00,106.87,106.91,106.87,106.905,2312200009.0
2008-07-21 14:00:00,106.905,106.96,106.895,106.935,3738299997.0
2008-07-21 14:05:00,106.93,106.94,106.885,106.91,2770400010.0
2008-07-21 14:10:00,106.91,106.97,106.91,106.97,2279800004.0
2008-07-21 14:15:00,106.975,106.985,106.93,106.98,2102099999.0
2008-07-21 14:20:00,106.98,107.07,106.95,107.055,2767200000.0
2008-07-21 14:25:00,107.05,107.06,106.97,107.005,1654199997.0
2008-07-21 14:30:00,107.005,107.045,106.99,106.995,2246300001.0
2008-07-21 14:35:00,107.0,107.015,106.99,107.005,1201900000.0
2008-07-21 14:40:00,107.005,107.05,107.0,107.0,1271500001.0
2008-07-21 14:45:00,107.0,107.035,107.0,107.01,980800000.0
2008-07-21 14:50:00,107.01,107.07,107.01,107.07,1549999996.0
2008-07-21 14:55:00,107.07,107.13,107.065,107.09,1898700000.0
2008-07-21 15:00:00,107.085,107.085,107.035,107.045,1128900000.0
2008-07-21 15:05:00,107.045,107.05,106.99,107.015,1457300000.0
2008-07-21 15:10:00,107.015,107.03,106.96,106.98,1700500000.0
2008-07-21 15:15:00,106.98,107.01,106.965,106.965,938800001.0
2008-07-21 15:20:00,106.965,107.01,106.96,107.005,1540200000.0
2008-07-21 15:25:00,107.005,107.025,106.995,107.0,2483399991.0
2008-07-21 15:30:00,107.0,107.02,106.95,106.95,3263099997.0
2008-07-21 15:35:00,106.95,107.08,106.95,107.06,3451399995.0
2008-07-21 15:40:00,107.06,107.06,107.02,107.045,1801400000.0
2008-07-21 15:45:00,107.045,107.08,107.02,107.035,1429400003.0
2008-07-21 15:50:00,107.035,107.055,107.015,107.05,1160499999.0
2008-07-21 15:55:00,107.05,107.08,107.03,107.06,1386800001.0
2008-07-21 16:00:00,107.06,107.085,106.965,106.995,3095900002.0
2008-07-21 16:05:00,106.985,106.99,106.895,106.94,2830300003.0
2008-07-21 16:10:00,106.935,106.98,106.88,106.965,2588999999.0
2008-07-21 16:15:00,106.97,106.98,106.93,106.95,3267700015.0
2008-07-21 16:20:00,106.95,106.96,106.88,106.88,2418500001.0
2008-07-21 16:25:00,106.88,106.925,106.87,106.88,2125000000.0
2008-07-21 16:30:00,106.875,106.88,106.82,106.84,2113700000.0
2008-07-21 16:35:00,106.84,106.865,106.795,106.865,3140100002.0
2008-07-21 16:40:00,106.865,106.9,106.855,106.9,2627199998.0
2008-07-21 16:45:00,106.9,106.92,106.875,106.885,1997600001.0
2008-07-21 16:50:00,106.89,106.9,106.84,106.89,2349099998.0
2008-07-21 16:55:00,106.89,106.9,106.83,106.84,1727500001.0
2008-07-21 17:00:00,106.84,106.855,106.8,106.81,2192299999.0
2008-07-21 17:05:00,106.81,106.83,106.76,106.82,3005400005.0
2008-07-21 17:10:00,106.825,106.87,106.82,106.835,1925900000.0
2008-07-21 17:15:00,106.84,106.875,106.825,106.865,983300002.0
2008-07-21 17:20:00,106.865,106.9,106.83,106.89,2720499997.0
2008-07-21 17:25:00,106.89,106.91,106.85,106.89,1642299999.0
2008-07-21 17:30:00,106.89,106.89,106.83,106.845,1728700000.0
2008-07-21 17:35:00,106.845,106.855,106.8,106.81,1740800000.0
2008-07-21 17:40:00,106.81,106.84,106.81,106.84,1782899999.0
2008-07-21 17:45:00,106.84,106.84,106.81,106.82,1579400000.0
2008-07-21 17:50:00,106.82,106.825,106.77,106.78,1341800000.0
2008-07-21 17:55:00,106.775,106.78,106.73,106.74,1541800000.0
2008-07-21 18:00:00,106.735,106.78,106.72,106.76,1177500000.0
2008-07-21 18:05:00,106.76,106.785,106.755,106.78,980200000.0
2008-07-21 18:10:00,106.78,106.8,106.72,106.74,1330700000.0
2008-07-21 18:15:00,106.74,106.815,106.73,106.81,1175700000.0
2008-07-21 18:20:00,106.81,106.81,106.75,106.8,1806300004.0
2008-07-21 18:25:00,106.805,106.82,106.795,106.795,1148950000.0
2008-07-21 18:30:00,106.795,106.83,106.77,106.775,911500000.0
2008-07-21 18:35:00,106.775,106.79,106.77,106.79,794100000.0
2008-07-21 18:40:00,106.79,106.815,106.75,106.805,667100000.0
2008-07-21 18:45:00,106.805,106.815,106.79,106.805,879599998.0
2008-07-21 18:50:00,106.805,106.83,106.8,106.815,637300000.0
2008-07-21 18:55:00,106.815,106.85,106.775,106.825,1287200002.0
2008-07-21 19:00:00,106.825,106.85,106.82,106.83,2090600001.0
2008-07-21 19:05:00,106.83,106.845,106.82,106.84,1140299999.0
2008-07-21 19:10:00,106.84,106.85,106.805,106.825,1362400000.0
2008-07-21 19:15:00,106.825,106.9,106.82,106.895,1959300000.0
2008-07-21 19:20:00,106.9,106.92,106.87,106.905,655100001.0
2008-07-21 19:25:00,106.905,106.92,106.885,106.9,565500000.0
2008-07-21 19:30:00,106.895,106.915,106.855,106.855,1058700002.0
2008-07-21 19:35:00,106.855,106.915,106.845,106.905,605599999.0
2008-07-21 19:40:00,106.905,106.91,106.875,106.885,420600000.0
2008-07-21 19:45:00,106.885,106.885,106.835,106.84,478800000.0
2008-07-21 19:50:00,106.84,106.905,106.84,106.89,1146300001.0
2008-07-21 19:55:00,106.89,106.915,106.88,106.915,268200000.0
2008-07-21 20:00:00,106.915,106.92,106.86,106.875,542400000.0
2008-07-21 20:05:00,106.875,106.91,106.855,106.875,597100000.0
2008-07-21 20:10:00,106.875,106.905,106.84,106.845,952900000.0
2008-07-21 20:15:00,106.855,106.89,106.855,106.88,529900000.0
2008-07-21 20:20:00,106.88,106.89,106.86,106.865,436200000.0
2008-07-21 20:25:00,106.87,106.89,106.83,106.85,1220100001.0
2008-07-21 20:30:00,106.845,106.86,106.815,106.825,1234700000.0
2008-07-21 20:35:00,106.83,106.845,106.78,106.81,1139000000.0
2008-07-21 20:40:00,106.815,106.82,106.75,106.755,1220100000.0
2008-07-21 20:45:00,106.755,106.78,106.745,106.775,1170200000.0
2008-07-21 20:50:00,106.775,106.775,106.72,106.735,1408600000.0
2008-07-21 20:55:00,106.74,106.76,106.72,106.72,1453100000.0
2008-07-21 21:00:00,106.725,106.765,106.72,106.74,934900000.0
2008-07-21 21:05:00,106.74,106.745,106.695,106.7,1987499992.0
2008-07-21 21:10:00,106.7,106.71,106.6,106.61,1852300001.0
2008-07-21 21:15:00,106.61,106.67,106.6,106.665,936100000.0
2008-07-21 21:20:00,106.665,106.72,106.65,106.71,820000000.0
2008-07-21 21:25:00,106.715,106.75,106.705,106.74,815600000.0
2008-07-21 21:30:00,106.74,106.745,106.695,106.7,914000000.0
2008-07-21 21:35:00,106.705,106.71,106.675,106.685,357000000.0
2008-07-21 21:40:00,106.685,106.725,106.675,106.695,1045600000.0
2008-07-21 21:45:00,106.695,106.72,106.68,106.7,580800001.0
2008-07-21 21:50:00,106.705,106.72,106.7,106.7,294000000.0
2008-07-21 21:55:00,106.695,106.705,106.675,106.7,542700000.0
2008-07-21 22:00:00,106.695,106.705,106.69,106.705,475100000.0
2008-07-21 22:05:00,106.705,106.725,106.7,106.71,126800000.0
2008-07-21 22:10:00,106.705,106.71,106.68,106.69,331000000.0
2008-07-21 22:15:00,106.69,106.69,106.62,106.62,641700000.0
2008-07-21 22:20:00,106.62,106.62,106.53,106.595,1367099996.0
2008-07-21 22:25:00,106.6,106.63,106.585,106.63,302099998.0
2008-07-21 22:30:00,106.625,106.63,106.445,106.465,1744799993.0
2008-07-21 22:35:00,106.47,106.485,106.405,106.42,1922499999.0
2008-07-21 22:40:00,106.425,106.44,106.385,106.415,1398699994.0
2008-07-21 22:45:00,106.43,106.47,106.4,106.41,797800000.0
2008-07-21 22:50:00,106.41,106.425,106.4,106.41,579900000.0
2008-07-21 22:55:00,106.41,106.45,106.405,106.445,2603300002.0
2008-07-21 23:00:00,106.44,106.47,106.41,106.435,534100000.0
2008-07-21 23:05:00,106.43,106.45,106.39,106.45,286500000.0
2008-07-21 23:10:00,106.45,106.46,106.36,106.43,574800001.0
2008-07-21 23:15:00,106.43,106.48,106.34,106.41,1249000000.0
2008-07-21 23:20:00,106.415,106.46,106.41,106.44,821100000.0
2008-07-21 23:25:00,106.44,106.46,106.41,106.45,1094900000.0
2008-07-21 23:30:00,106.45,106.45,106.4,106.4,568200000.0
2008-07-21 23:35:00,106.4,106.43,106.37,106.41,761900000.0
2008-07-21 23:40:00,106.41,106.43,106.41,106.43,192900000.0
2008-07-21 23:45:00,106.44,106.44,106.41,106.42,367300002.0
2008-07-21 23:50:00,106.42,106.44,106.41,106.44,494700000.0
2008-07-21 23:55:00,106.44,106.47,106.43,106.43,388300000.0
2008-07-22 00:00:00,106.43,106.44,106.4,106.4,406299999.0
2008-07-22 00:05:00,106.4,106.43,106.4,106.43,508700000.0
2008-07-22 00:10:00,106.42,106.43,106.41,106.415,204400000.0
2008-07-22 00:15:00,106.415,106.42,106.39,106.41,455000000.0
2008-07-22 00:20:00,106.41,106.43,106.4,106.43,526300001.0
2008-07-22 00:25:00,106.43,106.46,106.42,106.45,722000002.0
2008-07-22 00:30:00,106.45,106.47,106.45,106.47,484400000.0
2008-07-22 00:35:00,106.47,106.51,106.47,106.48,830800001.0
2008-07-22 00:40:00,106.48,106.48,106.445,106.45,975900001.0
2008-07-22 00:45:00,106.45,106.47,106.45,106.47,331999997.0
2008-07-22 00:50:00,106.465,106.48,106.46,106.48,669600003.0
2008-07-22 00:55:00,106.48,106.52,106.48,106.51,1266200000.0
2008-07-22 01:00:00,106.51,106.51,106.49,106.51,676800004.0
2008-07-22 01:05:00,106.51,106.54,106.51,106.53,777600000.0
2008-07-22 01:10:00,106.52,106.54,106.52,106.54,535100000.0
2008-07-22 01:15:00,106.54,106.54,106.5,106.52,670000000.0
2008-07-22 01:20:00,106.52,106.53,106.52,106.53,201700000.0
2008-07-22 01:25:00,106.53,106.54,106.51,106.535,627500000.0
2008-07-22 01:30:00,106.535,106.58,106.53,106.54,1063700003.0
2008-07-22 01:35:00,106.54,106.57,106.54,106.545,802100001.0
2008-07-22 01:40:00,106.55,106.56,106.52,106.52,974500000.0
2008-07-22 01:45:00,106.52,106.52,106.46,106.48,2197599996.0
2008-07-22 01:50:00,106.48,106.525,106.48,106.49,1454400002.0
2008-07-22 01:55:00,106.49,106.54,106.49,106.54,1818799995.0
2008-07-22 02:00:00,106.53,106.58,106.52,106.565,2056800007.0
2008-07-22 02:05:00,106.57,106.575,106.54,106.57,2230900006.0
2008-07-22 02:10:00,106.57,106.585,106.555,106.57,3244200021.0
2008-07-22 02:15:00,106.57,106.575,106.54,106.545,2292199995.0
2008-07-22 02:20:00,106.545,106.55,106.505,106.515,3163000000.0
2008-07-22 02:25:00,106.515,106.535,106.505,106.52,2682999995.0
2008-07-22 02:30:00,106.52,106.525,106.51,106.515,1016499999.0
2008-07-22 02:35:00,106.52,106.52,106.46,106.48,2259900000.0
2008-07-22 02:40:00,106.48,106.505,106.475,106.505,2029199997.0
2008-07-22 02:45:00,106.5,106.51,106.49,106.49,1613100007.0
2008-07-22 02:50:00,106.49,106.49,106.46,106.47,3531199990.0
2008-07-22 02:55:00,106.47,106.52,106.47,106.5,3388099987.0
2008-07-22 03:00:00,106.5,106.5,106.47,106.48,2663999984.0
2008-07-22 03:05:00,106.48,106.48,106.45,106.45,3023300001.0
2008-07-22 03:10:00,106.45,106.45,106.41,106.43,2226799997.0
2008-07-22 03:15:00,106.42,106.45,106.4,106.41,2645999996.0
2008-07-22 03:20:00,106.41,106.44,106.39,106.39,3257299988.0
2008-07-22 03:25:00,106.39,106.4,106.33,106.35,4765300009.0
2008-07-22 03:30:00,106.36,106.39,106.355,106.38,2621100001.0
2008-07-22 03:35:00,106.38,106.4,106.38,106.395,2887499996.0
2008-07-22 03:40:00,106.39,106.4,106.35,106.38,2324499994.0
2008-07-22 03:45:00,106.375,106.435,106.375,106.43,2942499998.0
2008-07-22 03:50:00,106.43,106.43,106.355,106.36,2339099998.0
2008-07-22 03:55:00,106.36,106.41,106.35,106.4,2627199996.0
2008-07-22 04:00:00,106.4,106.41,106.39,106.41,3308200004.0
2008-07-22 04:05:00,106.41,106.46,106.41,106.44,3435599990.0
2008-07-22 04:10:00,106.45,106.46,106.42,106.42,2449400007.0
2008-07-22 04:15:00,106.42,106.42,106.41,106.41,1917599999.0
2008-07-22 04:20:00,106.41,106.42,106.4,106.41,1734800003.0
2008-07-22 04:25:00,106.41,106.42,106.39,106.395,2036500012.0
2008-07-22 04:30:00,106.39,106.395,106.37,106.39,2308200000.0
2008-07-22 04:35:00,106.39,106.4,106.37,106.375,2387900000.0
2008-07-22 04:40:00,106.375,106.39,106.37,106.385,1360600008.0
2008-07-22 04:45:00,106.39,106.39,106.375,106.38,1076500000.0
2008-07-22 04:50:00,106.38,106.4,106.37,106.4,3105299993.0
2008-07-22 04:55:00,106.4,106.4,106.38,106.4,1845400000.0
2008-07-22 05:00:00,106.4,106.4,106.39,106.39,1145200000.0
2008-07-22 05:05:00,106.39,106.39,106.39,106.39,1066500000.0
2008-07-22 05:10:00,106.39,106.41,106.37,106.37,2094600000.0
2008-07-22 05:15:00,106.375,106.4,106.36,106.365,1142300002.0
2008-07-22 05:20:00,106.365,106.37,106.32,106.33,3601500034.0
2008-07-22 05:25:00,106.325,106.37,106.315,106.33,3877500006.0
2008-07-22 05:30:00,106.33,106.365,106.325,106.35,2330000000.0
2008-07-22 05:35:00,106.345,106.38,106.34,106.38,1573800003.0
2008-07-22 05:40:00,106.38,106.385,106.36,106.37,2668699985.0
2008-07-22 05:45:00,106.375,106.38,106.36,106.365,1766799999.0
2008-07-22 05:50:00,106.365,106.4,106.36,106.395,2344300002.0
2008-07-22 05:55:00,106.395,106.4,106.38,106.39,2099200004.0
2008-07-22 06:00:00,106.39,106.41,106.38,106.41,1731199999.0
2008-07-22 06:05:00,106.41,106.43,106.4,106.42,1442699996.0
2008-07-22 06:10:00,106.42,106.43,106.41,106.425,2318600003.0
2008-07-22 06:15:00,106.42,106.43,106.4,106.41,1734100002.0
2008-07-22 06:20:00,106.41,106.42,106.4,106.41,755000002.0
2008-07-22 06:25:00,106.41,106.43,106.41,106.42,1397699998.0
2008-07-22 06:30:00,106.42,106.46,106.415,106.44,3170499994.0
2008-07-22 06:35:00,106.44,106.45,106.44,106.45,2073900002.0
2008-07-22 06:40:00,106.45,106.47,106.44,106.455,2839569994.0
2008-07-22 06:45:00,106.46,106.46,106.45,106.46,964699998.0
2008-07-22 06:50:00,106.46,106.48,106.46,106.48,1735000000.0
2008-07-22 06:55:00,106.48,106.51,106.48,106.49,3379999988.0
2008-07-22 07:00:00,106.49,106.5,106.47,106.475,2487099992.0
2008-07-22 07:05:00,106.47,106.48,106.435,106.46,2877599991.0
2008-07-22 07:10:00,106.46,106.52,106.46,106.515,3007400004.0
2008-07-22 07:15:00,106.515,106.52,106.49,106.505,2543999986.0
2008-07-22 07:20:00,106.5,106.52,106.5,106.52,1320400001.0
2008-07-22 07:25:00,106.52,106.54,106.515,106.54,1638100002.0
2008-07-22 07:30:00,106.545,106.56,106.52,106.525,4488400021.0
2008-07-22 07:35:00,106.525,106.525,106.48,106.48,2771500016.0
2008-07-22 07:40:00,106.48,106.5,106.475,106.485,2603099997.0
2008-07-22 07:45:00,106.49,106.495,106.475,106.49,3071899991.0
2008-07-22 07:50:00,106.49,106.54,106.475,106.52,2967099999.0
2008-07-22 07:55:00,106.52,106.52,106.49,106.5,2980199993.0
2008-07-22 08:00:00,106.5,106.53,106.495,106.53,3914999992.0
2008-07-22 08:05:00,106.53,106.53,106.495,106.52,3295199999.0
2008-07-22 08:10:00,106.52,106.56,106.52,106.55,3370300008.0
2008-07-22 08:15:00,106.55,106.57,106.52,106.52,4438400008.0
2008-07-22 08:20:00,106.52,106.57,106.5,106.56,2353299999.0
2008-07-22 08:25:00,106.56,106.56,106.52,106.54,1089500000.0
2008-07-22 08:30:00,106.545,106.555,106.52,106.52,828300000.0
2008-07-22 08:35:00,106.52,106.54,106.49,106.49,986800000.0
2008-07-22 08:40:00,106.495,106.52,106.47,106.47,611200000.0
2008-07-22 08:45:00,106.465,106.465,106.4,106.44,1080000000.0
2008-07-22 08:50:00,106.435,106.48,106.42,106.47,1306600000.0
2008-07-22 08:55:00,106.47,106.49,106.45,106.47,1272600000.0
2008-07-22 09:00:00,106.47,106.52,106.445,106.51,1037999999.0
2008-07-22 09:05:00,106.495,106.525,106.465,106.51,1412699999.0
2008-07-22 09:10:00,106.51,106.51,106.48,106.48,1114700000.0
2008-07-22 09:15:00,106.48,106.48,106.465,106.465,537600000.0
2008-07-22 09:20:00,106.465,106.515,106.455,106.51,776900000.0
2008-07-22 09:25:00,106.505,106.545,106.5,106.525,766300000.0
2008-07-22 09:30:00,106.525,106.56,106.51,106.555,1403000000.0
2008-07-22 09:35:00,106.55,106.575,106.51,106.54,1168300000.0
2008-07-22 09:40:00,106.54,106.54,106.5,106.505,1003300000.0
2008-07-22 09:45:00,106.505,106.51,106.46,106.465,1046100000.0
2008-07-22 09:50:00,106.465,106.47,106.45,106.455,1014400000.0
2008-07-22 09:55:00,106.455,106.465,106.42,106.45,1354800000.0
2008-07-22 10:00:00,106.45,106.46,106.44,106.45,612000000.0
2008-07-22 10:05:00,106.45,106.45,106.41,106.42,928700000.0
2008-07-22 10:10:00,106.42,106.45,106.4,106.44,1236900000.0
2008-07-22 10:15:00,106.435,106.435,106.34,106.34,750300000.0
2008-07-22 10:20:00,106.34,106.385,106.34,106.385,617500000.0
2008-07-22 10:25:00,106.385,106.445,106.37,106.4,911800000.0
2008-07-22 10:30:00,106.4,106.42,106.39,106.42,761100000.0
2008-07-22 10:35:00,106.42,106.44,106.42,106.43,819600000.0
2008-07-22 10:40:00,106.43,106.43,106.4,106.42,534100000.0
2008-07-22 10:45:00,106.425,106.47,106.41,106.465,1192700000.0
2008-07-22 10:50:00,106.465,106.47,106.43,106.455,1006200000.0
2008-07-22 10:55:00,106.455,106.455,106.41,106.43,782600000.0
2008-07-22 11:00:00,106.43,106.45,106.385,106.39,720900000.0
2008-07-22 11:05:00,106.39,106.39,106.23,106.265,1935200000.0
2008-07-22 11:10:00,106.27,106.29,106.23,106.25,1556999999.0
2008-07-22 11:15:00,106.25,106.33,106.25,106.33,1414300003.0
2008-07-22 11:20:00,106.32,106.42,106.305,106.375,1648300003.0
2008-07-22 11:25:00,106.375,106.38,106.3,106.325,1112300000.0
2008-07-22 11:30:00,106.33,106.345,106.31,106.32,551400000.0
2008-07-22 11:35:00,106.32,106.33,106.3,106.3,622900001.0
2008-07-22 11:40:00,106.3,106.325,106.285,106.29,258900000.0
2008-07-22 11:45:00,106.29,106.31,106.265,106.265,655700000.0
2008-07-22 11:50:00,106.265,106.35,106.24,106.34,2080400004.0
2008-07-22 11:55:00,106.34,106.34,106.28,106.28,741100000.0
2008-07-22 12:00:00,106.29,106.36,106.29,106.36,1363800000.0
2008-07-22 12:05:00,106.36,106.39,106.34,106.36,985800000.0
2008-07-22 12:10:00,106.36,106.435,106.36,106.4,823800001.0
2008-07-22 12:15:00,106.4,106.415,106.38,106.395,648800000.0
2008-07-22 12:20:00,106.395,106.395,106.345,106.36,727600001.0
2008-07-22 12:25:00,106.36,106.36,106.345,106.36,297100000.0
2008-07-22 12:30:00,106.36,106.37,106.345,106.36,294000002.0
2008-07-22 12:35:00,106.36,106.385,106.34,106.35,715299998.0
2008-07-22 12:40:00,106.35,106.4,106.305,106.355,981499998.0
2008-07-22 12:45:00,106.36,106.36,106.32,106.355,937100002.0
2008-07-22 12:50:00,106.355,106.355,106.325,106.345,1830000002.0
2008-07-22 12:55:00,106.345,106.42,106.345,106.41,1263300000.0
2008-07-22 13:00:00,106.405,106.44,106.16,106.18,3929679997.0
2008-07-22 13:05:00,106.18,106.23,106.115,106.12,2371700000.0
2008-07-22 13:10:00,106.12,106.17,106.05,106.16,2137399998.0
2008-07-22 13:15:00,106.16,106.185,106.095,106.11,1792600000.0
2008-07-22 13:20:00,106.11,106.22,106.08,106.22,1623299993.0
2008-07-22 13:25:00,106.22,106.22,106.18,106.19,605400000.0
2008-07-22 13:30:00,106.19,106.29,106.18,106.27,1516600000.0
2008-07-22 13:35:00,106.27,106.28,106.23,106.27,1081699999.0
2008-07-22 13:40:00,106.275,106.29,106.23,106.23,835179999.0
2008-07-22 13:45:00,106.23,106.29,106.22,106.265,1165400000.0
2008-07-22 13:50:00,106.27,106.275,106.23,106.24,660400000.0
2008-07-22 13:55:00,106.24,106.28,106.24,106.25,488700000.0
2008-07-22 14:00:00,106.25,106.26,106.235,106.24,824300000.0
2008-07-22 14:05:00,106.24,106.28,106.225,106.275,611500000.0
2008-07-22 14:10:00,106.275,106.33,106.275,106.315,888199999.0
2008-07-22 14:15:00,106.315,106.48,106.305,106.48,1980300004.0
2008-07-22 14:20:00,106.48,106.54,106.455,106.47,3091799995.0
2008-07-22 14:25:00,106.48,106.57,106.445,106.525,2583000001.0
2008-07-22 14:30:00,106.525,106.715,106.51,106.665,2193337501.0
2008-07-22 14:35:00,106.665,106.725,106.59,106.62,1243667500.0
2008-07-22 14:40:00,106.63,106.735,106.62,106.705,1122302500.0
2008-07-22 14:45:00,106.705,106.83,106.7,106.715,2221499997.0
2008-07-22 14:50:00,106.715,106.795,106.705,106.75,1917199997.0
2008-07-22 14:55:00,106.75,106.82,106.73,106.82,1396100002.0
2008-07-22 15:00:00,106.82,106.84,106.73,106.735,1077100000.0
2008-07-22 15:05:00,106.735,106.78,106.685,106.715,1370700000.0
2008-07-22 15:10:00,106.715,106.73,106.685,106.71,1030399999.0
2008-07-22 15:15:00,106.71,106.71,106.66,106.67,898900000.0
2008-07-22 15:20:00,106.67,106.7,106.66,106.67,492200000.0
2008-07-22 15:25:00,106.67,106.71,106.67,106.7,730100000.0
2008-07-22 15:30:00,106.7,106.715,106.62,106.655,1536900000.0
2008-07-22 15:35:00,106.655,106.68,106.63,106.64,1888600000.0
2008-07-22 15:40:00,106.64,106.705,106.64,106.675,1761400001.0
2008-07-22 15:45:00,106.68,106.72,106.655,106.7,1811900000.0
2008-07-22 15:50:00,106.7,106.77,106.68,106.755,2115899999.0
2008-07-22 15:55:00,106.755,106.83,106.755,106.775,1576999999.0
2008-07-22 16:00:00,106.775,106.92,106.755,106.915,3009599998.0
2008-07-22 16:05:00,106.905,106.94,106.83,106.855,1942000002.0
2008-07-22 16:10:00,106.86,106.94,106.855,106.875,1000000002.0
2008-07-22 16:15:00,106.88,106.94,106.85,106.92,1238900002.0
2008-07-22 16:20:00,106.92,106.93,106.87,106.88,1441499997.0
2008-07-22 16:25:00,106.88,106.885,106.84,106.84,929400000.0
2008-07-22 16:30:00,106.85,106.88,106.82,106.82,1271299999.0
2008-07-22 16:35:00,106.82,106.89,106.81,106.89,1616100000.0
2008-07-22 16:40:00,106.89,106.96,106.865,106.94,1256299998.0
2008-07-22 16:45:00,106.94,106.95,106.885,106.94,876700000.0
2008-07-22 16:50:00,106.935,106.945,106.87,106.89,1285035000.0
2008-07-22 16:55:00,106.89,106.91,106.85,106.88,1804302500.0
2008-07-22 17:00:00,106.88,106.965,106.87,106.94,1583367499.0
2008-07-22 17:05:00,106.94,106.97,106.905,106.91,1294399999.0
2008-07-22 17:10:00,106.91,106.98,106.9,106.96,1424667500.0
2008-07-22 17:15:00,106.96,107.03,106.95,106.99,1576002500.0
2008-07-22 17:20:00,106.99,107.07,106.99,107.05,1020667500.0
2008-07-22 17:25:00,107.05,107.08,107.03,107.04,978300001.0
2008-07-22 17:30:00,107.05,107.165,107.03,107.165,1161700000.0
2008-07-22 17:35:00,107.17,107.21,107.125,107.125,1179500001.0
2008-07-22 17:40:00,107.125,107.18,107.09,107.12,780067500.0
2008-07-22 17:45:00,107.12,107.14,107.08,107.14,769500000.0
2008-07-22 17:50:00,107.135,107.14,107.045,107.06,606799999.0
2008-07-22 17:55:00,107.06,107.11,107.0,107.11,530900000.0
2008-07-22 18:00:00,107.105,107.16,107.075,107.14,862300000.0
2008-07-22 18:05:00,107.14,107.18,107.115,107.18,483700000.0
2008-07-22 18:10:00,107.18,107.225,107.155,107.16,924300000.0
2008-07-22 18:15:00,107.155,107.23,107.15,107.22,859100000.0
2008-07-22 18:20:00,107.22,107.27,107.21,107.265,1047800000.0
2008-07-22 18:25:00,107.26,107.385,107.26,107.37,1249600000.0
2008-07-22 18:30:00,107.37,107.44,107.325,107.33,1528500000.0
2008-07-22 18:35:00,107.325,107.33,107.275,107.29,738700000.0
2008-07-22 18:40:00,107.285,107.285,107.21,107.25,1086500000.0
2008-07-22 18:45:00,107.25,107.29,107.23,107.28,1068000000.0
2008-07-22 18:50:00,107.28,107.32,107.25,107.295,1048100001.0
2008-07-22 18:55:00,107.295,107.305,107.255,107.265,728200000.0
2008-07-22 19:00:00,107.265,107.3,107.25,107.25,898000000.0
2008-07-22 19:05:00,107.245,107.255,107.225,107.25,1080900000.0
2008-07-22 19:10:00,107.25,107.355,107.25,107.305,1144100000.0
2008-07-22 19:15:00,107.305,107.31,107.26,107.27,730600000.0
2008-07-22 19:20:00,107.265,107.265,107.24,107.265,528600000.0
2008-07-22 19:25:00,107.28,107.32,107.27,107.295,980600000.0
2008-07-22 19:30:00,107.295,107.32,107.26,107.26,556200000.0
2008-07-22 19:35:00,107.26,107.325,107.26,107.305,613600000.0
2008-07-22 19:40:00,107.305,107.305,107.26,107.295,960100000.0
2008-07-22 19:45:00,107.295,107.34,107.29,107.3,680100000.0
2008-07-22 19:50:00,107.3,107.375,107.3,107.345,603500000.0
2008-07-22 19:55:00,107.345,107.37,107.335,107.36,540400000.0
2008-07-22 20:00:00,107.365,107.365,107.29,107.305,1189300000.0
2008-07-22 20:05:00,107.295,107.305,107.275,107.28,888300000.0
2008-07-22 20:10:00,107.28,107.285,107.185,107.2,1151100000.0
2008-07-22 20:15:00,107.2,107.235,107.18,107.185,1677300000.0
2008-07-22 20:20:00,107.185,107.265,107.165,107.265,1357600000.0
2008-07-22 20:25:00,107.265,107.275,107.23,107.26,1696500000.0
2008-07-22 20:30:00,107.26,107.27,107.235,107.24,705700000.0
2008-07-22 20:35:00,107.235,107.24,107.19,107.215,872599998.0
2008-07-22 20:40:00,107.215,107.305,107.215,107.285,1324700000.0
2008-07-22 20:45:00,107.29,107.3,107.23,107.26,860100000.0
2008-07-22 20:50:00,107.255,107.265,107.23,107.23,835100000.0
2008-07-22 20:55:00,107.225,107.23,107.175,107.195,1114100000.0
2008-07-22 21:00:00,107.195,107.21,107.175,107.18,926700000.0
2008-07-22 21:05:00,107.18,107.19,107.155,107.16,765000000.0
2008-07-22 21:10:00,107.16,107.19,107.16,107.175,337700000.0
2008-07-22 21:15:00,107.18,107.185,107.165,107.18,268800000.0
2008-07-22 21:20:00,107.18,107.19,107.165,107.19,384900000.0
2008-07-22 21:25:00,107.19,107.215,107.18,107.205,619000000.0
2008-07-22 21:30:00,107.21,107.28,107.21,107.26,813300000.0
2008-07-22 21:35:00,107.26,107.3,107.25,107.29,884300000.0
2008-07-22 21:40:00,107.29,107.355,107.29,107.345,1051000000.0
2008-07-22 21:45:00,107.345,107.375,107.295,107.315,1134100000.0
2008-07-22 21:50:00,107.315,107.325,107.28,107.305,794700000.0
2008-07-22 21:55:00,107.305,107.33,107.285,107.325,544900000.0
2008-07-22 22:00:00,107.32,107.32,107.29,107.295,625400000.0
2008-07-22 22:05:00,107.31,107.31,107.265,107.275,593800000.0
2008-07-22 22:10:00,107.275,107.295,107.165,107.235,1488200002.0
2008-07-22 22:15:00,107.235,107.32,107.225,107.28,624300000.0
2008-07-22 22:20:00,107.275,107.285,107.235,107.27,532867500.0
2008-07-22 22:25:00,107.275,107.28,107.255,107.27,493002500.0
2008-07-22 22:30:00,107.265,107.305,107.265,107.295,624299999.0
2008-07-22 22:35:00,107.295,107.295,107.25,107.25,249500000.0
2008-07-22 22:40:00,107.25,107.31,107.25,107.31,657200000.0
2008-07-22 22:45:00,107.305,107.34,107.27,107.31,790500000.0
2008-07-22 22:50:00,107.31,107.35,107.275,107.345,1945800001.0
2008-07-22 22:55:00,107.345,107.35,107.31,107.335,2747200012.0
2008-07-22 23:00:00,107.335,107.37,107.32,107.34,483000000.0
2008-07-22 23:05:00,107.33,107.36,107.32,107.35,527600000.0
2008-07-22 23:10:00,107.355,107.37,107.34,107.35,598300000.0
2008-07-22 23:15:00,107.35,107.35,107.31,107.32,812300000.0
2008-07-22 23:20:00,107.31,107.34,107.31,107.34,392900000.0
2008-07-22 23:25:00,107.34,107.345,107.315,107.32,180000000.0
2008-07-22 23:30:00,107.315,107.32,107.305,107.305,91900000.0
2008-07-22 23:35:00,107.305,107.31,107.28,107.28,259700000.0
2008-07-22 23:40:00,107.29,107.31,107.285,107.285,684800000.0
2008-07-22 23:45:00,107.31,107.31,107.25,107.26,561200000.0
2008-07-22 23:50:00,107.26,107.26,107.245,107.25,353400000.0
2008-07-22 23:55:00,107.25,107.31,107.24,107.29,485600001.0
2008-07-23 00:00:00,107.29,107.3,107.28,107.28,345200000.0
2008-07-23 00:05:00,107.27,107.27,107.245,107.25,197600000.0
2008-07-23 00:10:00,107.25,107.27,107.245,107.27,376000000.0
2008-07-23 00:15:00,107.26,107.26,107.24,107.25,335100000.0
2008-07-23 00:20:00,107.25,107.25,107.24,107.25,113900000.0
2008-07-23 00:25:00,107.24,107.26,107.235,107.25,304900000.0
2008-07-23 00:30:00,107.25,107.26,107.24,107.25,602400000.0
2008-07-23 00:35:00,107.25,107.26,107.22,107.23,797199999.0
2008-07-23 00:40:00,107.23,107.24,107.19,107.21,631800000.0
2008-07-23 00:45:00,107.21,107.21,107.19,107.2,750300001.0
2008-07-23 00:50:00,107.2,107.23,107.19,107.22,1373399996.0
2008-07-23 00:55:00,107.22,107.24,107.2,107.23,447500000.0
2008-07-23 01:00:00,107.23,107.25,107.21,107.22,861799999.0
2008-07-23 01:05:00,107.23,107.23,107.21,107.21,228000000.0
2008-07-23 01:10:00,107.21,107.23,107.2,107.2,1028700003.0
2008-07-23 01:15:00,107.205,107.25,107.205,107.24,1549000000.0
2008-07-23 01:20:00,107.24,107.24,107.23,107.24,145500000.0
2008-07-23 01:25:00,107.24,107.29,107.24,107.29,1051400001.0
2008-07-23 01:30:00,107.28,107.29,107.23,107.23,947000003.0
2008-07-23 01:35:00,107.23,107.26,107.23,107.25,951700000.0
2008-07-23 01:40:00,107.26,107.26,107.2,107.225,2295999996.0
2008-07-23 01:45:00,107.22,107.23,107.19,107.22,1041300000.0
2008-07-23 01:50:00,107.22,107.25,107.195,107.24,2412500001.0
2008-07-23 01:55:00,107.24,107.26,107.23,107.26,1075699999.0
2008-07-23 02:00:00,107.26,107.32,107.245,107.31,2309000004.0
2008-07-23 02:05:00,107.31,107.35,107.3,107.34,2216799998.0
2008-07-23 02:10:00,107.345,107.345,107.28,107.32,3359137492.0
2008-07-23 02:15:00,107.32,107.32,107.3,107.305,1290500000.0
2008-07-23 02:20:00,107.305,107.36,107.3,107.34,852800001.0
2008-07-23 02:25:00,107.33,107.34,107.31,107.32,729700000.0
2008-07-23 02:30:00,107.32,107.32,107.26,107.275,542667500.0
2008-07-23 02:35:00,107.275,107.3,107.27,107.3,545800000.0
2008-07-23 02:40:00,107.3,107.33,107.28,107.315,961300001.0
2008-07-23 02:45:00,107.32,107.35,107.31,107.35,832400000.0
2008-07-23 02:50:00,107.35,107.36,107.3,107.33,1169000000.0
2008-07-23 02:55:00,107.325,107.35,107.31,107.35,816200000.0
2008-07-23 03:00:00,107.34,107.34,107.33,107.34,453200000.0
2008-07-23 03:05:00,107.33,107.34,107.32,107.32,745300001.0
2008-07-23 03:10:00,107.32,107.34,107.31,107.34,793300000.0
2008-07-23 03:15:00,107.34,107.38,107.32,107.35,1339700000.0
2008-07-23 03:20:00,107.35,107.35,107.31,107.31,596100000.0
2008-07-23 03:25:00,107.31,107.33,107.285,107.31,678600000.0
2008-07-23 03:30:00,107.31,107.32,107.29,107.295,588799999.0
2008-07-23 03:35:00,107.29,107.3,107.29,107.29,502600000.0
2008-07-23 03:40:00,107.29,107.315,107.275,107.31,671500000.0
2008-07-23 03:45:00,107.31,107.35,107.31,107.31,1200700000.0
2008-07-23 03:50:00,107.31,107.33,107.29,107.33,801300000.0
2008-07-23 03:55:00,107.33,107.38,107.32,107.35,954400000.0
2008-07-23 04:00:00,107.36,107.38,107.345,107.38,988400000.0
2008-07-23 04:05:00,107.38,107.38,107.34,107.36,1221700000.0
2008-07-23 04:10:00,107.355,107.37,107.35,107.37,725100000.0
2008-07-23 04:15:00,107.37,107.38,107.355,107.38,768800000.0
2008-07-23 04:20:00,107.37,107.38,107.345,107.35,784100000.0
2008-07-23 04:25:00,107.35,107.38,107.35,107.38,754900000.0
2008-07-23 04:30:00,107.38,107.38,107.355,107.36,325800000.0
2008-07-23 04:35:00,107.36,107.36,107.34,107.35,554200000.0
2008-07-23 04:40:00,107.34,107.36,107.33,107.33,370200000.0
2008-07-23 04:45:00,107.33,107.335,107.31,107.32,511600000.0
2008-07-23 04:50:00,107.32,107.33,107.32,107.32,435300000.0
2008-07-23 04:55:00,107.32,107.33,107.27,107.28,878800000.0
2008-07-23 05:00:00,107.28,107.28,107.21,107.22,1736100000.0
2008-07-23 05:05:00,107.22,107.23,107.21,107.21,646400000.0
2008-07-23 05:10:00,107.22,107.22,107.2,107.22,510500000.0
2008-07-23 05:15:00,107.22,107.22,107.21,107.22,308900000.0
2008-07-23 05:20:00,107.23,107.23,107.21,107.21,372200000.0
2008-07-23 05:25:00,107.21,107.225,107.19,107.22,742100000.0
2008-07-23 05:30:00,107.21,107.24,107.205,107.205,531000000.0
2008-07-23 05:35:00,107.205,107.21,107.17,107.17,1195300003.0
2008-07-23 05:40:00,107.175,107.21,107.17,107.195,541900000.0
2008-07-23 05:45:00,107.195,107.215,107.195,107.2,468900000.0
2008-07-23 05:50:00,107.2,107.215,107.19,107.19,854800000.0
2008-07-23 05:55:00,107.19,107.22,107.19,107.22,725700000.0
2008-07-23 06:00:00,107.22,107.25,107.22,107.24,613500000.0
2008-07-23 06:05:00,107.24,107.29,107.23,107.28,1118300000.0
2008-07-23 06:10:00,107.28,107.32,107.27,107.27,1258600000.0
2008-07-23 06:15:00,107.27,107.33,107.26,107.33,738300000.0
2008-07-23 06:20:00,107.33,107.33,107.3,107.3,938800000.0
2008-07-23 06:25:00,107.3,107.32,107.29,107.295,687500000.0
2008-07-23 06:30:00,107.3,107.33,107.27,107.32,1545500000.0
2008-07-23 06:35:00,107.32,107.32,107.28,107.29,1254400000.0
2008-07-23 06:40:00,107.29,107.29,107.26,107.27,560400000.0
2008-07-23 06:45:00,107.27,107.27,107.2,107.24,1267200000.0
2008-07-23 06:50:00,107.24,107.28,107.24,107.24,650000000.0
2008-07-23 06:55:00,107.24,107.28,107.24,107.28,336100000.0
2008-07-23 07:00:00,107.28,107.28,107.26,107.27,781499999.0
2008-07-23 07:05:00,107.27,107.3,107.255,107.27,823500000.0
2008-07-23 07:10:00,107.27,107.27,107.215,107.24,1114199996.0
2008-07-23 07:15:00,107.24,107.24,107.215,107.23,676299997.0
2008-07-23 07:20:00,107.23,107.27,107.195,107.26,734999998.0
2008-07-23 07:25:00,107.26,107.28,107.235,107.27,838999998.0
2008-07-23 07:30:00,107.27,107.27,107.245,107.26,388500000.0
2008-07-23 07:35:00,107.245,107.27,107.235,107.27,296699999.0
2008-07-23 07:40:00,107.28,107.33,107.27,107.32,738200000.0
2008-07-23 07:45:00,107.32,107.32,107.275,107.29,1584900001.0
2008-07-23 07:50:00,107.3,107.3,107.275,107.28,579100000.0
2008-07-23 07:55:00,107.28,107.34,107.28,107.34,1064900000.0
2008-07-23 08:00:00,107.34,107.36,107.295,107.33,1576199997.0
2008-07-23 08:05:00,107.33,107.37,107.32,107.35,1743700000.0
2008-07-23 08:10:00,107.36,107.385,107.34,107.36,1972499998.0
2008-07-23 08:15:00,107.36,107.375,107.33,107.33,1631500000.0
2008-07-23 08:20:00,107.33,107.48,107.32,107.48,2101900000.0
2008-07-23 08:25:00,107.48,107.635,107.48,107.58,2669100000.0
2008-07-23 08:30:00,107.575,107.58,107.53,107.53,1265100000.0
2008-07-23 08:35:00,107.53,107.67,107.52,107.625,3004399998.0
2008-07-23 08:40:00,107.625,107.67,107.61,107.64,1989700003.0
2008-07-23 08:45:00,107.64,107.73,107.635,107.725,2597299999.0
2008-07-23 08:50:00,107.725,107.81,107.7,107.72,2633099997.0
2008-07-23 08:55:00,107.72,107.83,107.71,107.755,2307899999.0
2008-07-23 09:00:00,107.755,107.84,107.71,107.73,3061499997.0
2008-07-23 09:05:00,107.74,107.81,107.725,107.74,2393100000.0
2008-07-23 09:10:00,107.74,107.81,107.72,107.78,2107100000.0
2008-07-23 09:15:00,107.775,107.82,107.76,107.78,1663800000.0
2008-07-23 09:20:00,107.775,107.78,107.705,107.73,1372899999.0
2008-07-23 09:25:00,107.73,107.73,107.66,107.695,2279900000.0
2008-07-23 09:30:00,107.7,107.73,107.64,107.65,1932599999.0
2008-07-23 09:35:00,107.65,107.69,107.63,107.69,1488400000.0
2008-07-23 09:40:00,107.7,107.71,107.64,107.68,1627299999.0
2008-07-23 09:45:00,107.68,107.685,107.62,107.65,2072399999.0
2008-07-23 09:50:00,107.65,107.69,107.64,107.67,1915600001.0
2008-07-23 09:55:00,107.67,107.69,107.615,107.68,2060299997.0
2008-07-23 10:00:00,107.68,107.72,107.655,107.705,2178500000.0
2008-07-23 10:05:00,107.71,107.72,107.655,107.67,1872099999.0
2008-07-23 10:10:00,107.67,107.73,107.665,107.72,1336600000.0
2008-07-23 10:15:00,107.72,107.775,107.72,107.74,1399600001.0
2008-07-23 10:20:00,107.74,107.77,107.72,107.74,1441499999.0
2008-07-23 10:25:00,107.74,107.785,107.74,107.78,1404400000.0
2008-07-23 10:30:00,107.78,107.785,107.76,107.77,1342500000.0
2008-07-23 10:35:00,107.77,107.82,107.76,107.82,1691400000.0
2008-07-23 10:40:00,107.815,107.855,107.8,107.805,2775800001.0
2008-07-23 10:45:00,107.8,107.825,107.78,107.81,2700800000.0
2008-07-23 10:50:00,107.8,107.845,107.78,107.83,3273900000.0
2008-07-23 10:55:00,107.83,107.84,107.78,107.79,1586299999.0
2008-07-23 11:00:00,107.795,107.83,107.79,107.8,2298900001.0
2008-07-23 11:05:00,107.8,107.8,107.745,107.75,2101499999.0
2008-07-23 11:10:00,107.75,107.755,107.705,107.73,2108700000.0
2008-07-23 11:15:00,107.735,107.74,107.7,107.715,1481400001.0
2008-07-23 11:20:00,107.715,107.75,107.715,107.73,1193500000.0
2008-07-23 11:25:00,107.73,107.79,107.73,107.77,1615700000.0
2008-07-23 11:30:00,107.77,107.8,107.76,107.785,1984300000.0
2008-07-23 11:35:00,107.79,107.82,107.77,107.785,2027500000.0
2008-07-23 11:40:00,107.785,107.79,107.74,107.78,1292400002.0
2008-07-23 11:45:00,107.78,107.79,107.755,107.76,1896999997.0
2008-07-23 11:50:00,107.755,107.83,107.75,107.82,1172700000.0
2008-07-23 11:55:00,107.825,107.87,107.82,107.86,1600900001.0
2008-07-23 12:00:00,107.86,107.86,107.78,107.83,1510199999.0
2008-07-23 12:05:00,107.83,107.84,107.79,107.8,1661399999.0
2008-07-23 12:10:00,107.8,107.8,107.75,107.755,1303900005.0
2008-07-23 12:15:00,107.75,107.77,107.72,107.75,1879200001.0
2008-07-23 12:20:00,107.75,107.76,107.72,107.74,1636600000.0
2008-07-23 12:25:00,107.74,107.755,107.72,107.75,763000000.0
2008-07-23 12:30:00,107.745,107.87,107.74,107.855,2364499999.0
2008-07-23 12:35:00,107.855,107.89,107.78,107.79,1719199998.0
2008-07-23 12:40:00,107.79,107.82,107.77,107.805,1502900000.0
2008-07-23 12:45:00,107.81,107.81,107.76,107.785,988100000.0
2008-07-23 12:50:00,107.785,107.8,107.76,107.77,458600000.0
2008-07-23 12:55:00,107.775,107.8,107.75,107.785,843400000.0
2008-07-23 13:00:00,107.78,107.89,107.76,107.89,1594800000.0
2008-07-23 13:05:00,107.89,107.9,107.84,107.84,1137700000.0
2008-07-23 13:10:00,107.84,107.845,107.77,107.78,939800004.0
2008-07-23 13:15:00,107.78,107.815,107.775,107.79,877100000.0
2008-07-23 13:20:00,107.79,107.805,107.77,107.77,918300001.0
2008-07-23 13:25:00,107.77,107.795,107.71,107.75,1577299998.0
2008-07-23 13:30:00,107.75,107.775,107.73,107.74,1463500000.0
2008-07-23 13:35:00,107.74,107.785,107.74,107.745,1043300000.0
2008-07-23 13:40:00,107.745,107.76,107.7,107.705,856300000.0
2008-07-23 13:45:00,107.71,107.755,107.69,107.71,1487200000.0
2008-07-23 13:50:00,107.71,107.72,107.67,107.68,1384600000.0
2008-07-23 13:55:00,107.68,107.71,107.67,107.7,1361700000.0
2008-07-23 14:00:00,107.7,107.76,107.68,107.74,1809900000.0
2008-07-23 14:05:00,107.74,107.79,107.74,107.785,1392000000.0
2008-07-23 14:10:00,107.785,107.88,107.785,107.83,2080199998.0
2008-07-23 14:15:00,107.83,107.89,107.805,107.89,1625800000.0
2008-07-23 14:20:00,107.89,107.89,107.81,107.83,1501000001.0
2008-07-23 14:25:00,107.83,107.92,107.82,107.89,1935800000.0
2008-07-23 14:30:00,107.89,107.89,107.81,107.81,1135499999.0
2008-07-23 14:35:00,107.81,107.83,107.78,107.825,1421900000.0
2008-07-23 14:40:00,107.825,107.86,107.8,107.82,1618300000.0
2008-07-23 14:45:00,107.82,107.83,107.775,107.81,1728599995.0
2008-07-23 14:50:00,107.81,107.81,107.75,107.765,2030900003.0
2008-07-23 14:55:00,107.765,107.79,107.76,107.775,957900000.0
2008-07-23 15:00:00,107.775,107.78,107.76,107.76,1195100000.0
2008-07-23 15:05:00,107.765,107.775,107.73,107.75,1409300002.0
2008-07-23 15:10:00,107.75,107.765,107.705,107.71,1327900000.0
2008-07-23 15:15:00,107.71,107.76,107.705,107.73,1466700000.0
2008-07-23 15:20:00,107.735,107.76,107.72,107.72,1395600000.0
2008-07-23 15:25:00,107.72,107.74,107.67,107.7,1785499999.0
2008-07-23 15:30:00,107.7,107.72,107.63,107.635,1853799998.0
2008-07-23 15:35:00,107.635,107.635,107.59,107.605,2198800001.0
2008-07-23 15:40:00,107.61,107.61,107.56,107.58,2030300000.0
2008-07-23 15:45:00,107.58,107.67,107.58,107.61,2211600000.0
2008-07-23 15:50:00,107.61,107.64,107.595,107.62,1749899999.0
2008-07-23 15:55:00,107.63,107.66,107.61,107.63,2147799999.0
2008-07-23 16:00:00,107.63,107.67,107.575,107.67,2139799997.0
2008-07-23 16:05:00,107.67,107.72,107.655,107.69,1916899998.0
2008-07-23 16:10:00,107.69,107.83,107.68,107.765,2238699999.0
2008-07-23 16:15:00,107.76,107.79,107.745,107.775,1833600001.0
2008-07-23 16:20:00,107.78,107.81,107.75,107.79,2184499997.0
2008-07-23 16:25:00,107.795,107.85,107.79,107.825,1496500000.0
2008-07-23 16:30:00,107.825,107.825,107.77,107.775,2346099999.0
2008-07-23 16:35:00,107.775,107.89,107.7,107.82,4823599995.0
2008-07-23 16:40:00,107.82,107.86,107.76,107.77,2098999998.0
2008-07-23 16:45:00,107.77,107.835,107.725,107.82,1994800000.0
2008-07-23 16:50:00,107.82,107.885,107.785,107.84,2238699998.0
2008-07-23 16:55:00,107.845,107.865,107.79,107.82,2180400000.0
2008-07-23 17:00:00,107.82,107.82,107.72,107.76,2473999998.0
2008-07-23 17:05:00,107.76,107.76,107.705,107.74,1807700000.0
2008-07-23 17:10:00,107.74,107.75,107.71,107.745,1365099999.0
2008-07-23 17:15:00,107.745,107.82,107.745,107.76,1469100000.0
2008-07-23 17:20:00,107.755,107.79,107.74,107.79,1079800000.0
2008-07-23 17:25:00,107.79,107.8,107.77,107.78,1117800001.0
2008-07-23 17:30:00,107.78,107.81,107.755,107.78,1733399999.0
2008-07-23 17:35:00,107.78,107.82,107.77,107.81,1211200000.0
2008-07-23 17:40:00,107.81,107.835,107.77,107.8,1522100001.0
2008-07-23 17:45:00,107.805,107.83,107.78,107.805,1338300000.0
2008-07-23 17:50:00,107.8,107.8,107.74,107.74,1328600000.0
2008-07-23 17:55:00,107.74,107.75,107.68,107.69,1652400000.0
2008-07-23 18:00:00,107.69,107.76,107.68,107.76,1092000000.0
2008-07-23 18:05:00,107.76,107.78,107.68,107.71,1435900000.0
2008-07-23 18:10:00,107.71,107.72,107.67,107.695,1435900000.0
2008-07-23 18:15:00,107.7,107.71,107.65,107.695,1359900000.0
2008-07-23 18:20:00,107.695,107.73,107.65,107.715,1437400000.0
2008-07-23 18:25:00,107.72,107.72,107.68,107.68,1202200001.0
2008-07-23 18:30:00,107.68,107.69,107.66,107.67,1212599999.0
2008-07-23 18:35:00,107.67,107.73,107.67,107.73,857500000.0
2008-07-23 18:40:00,107.73,107.77,107.7,107.75,1329900000.0
2008-07-23 18:45:00,107.745,107.75,107.73,107.74,782900000.0
2008-07-23 18:50:00,107.74,107.765,107.725,107.76,813500000.0
2008-07-23 18:55:00,107.76,107.77,107.725,107.73,874800000.0
2008-07-23 19:00:00,107.74,107.79,107.74,107.78,1071300000.0
2008-07-23 19:05:00,107.785,107.8,107.76,107.77,1529500000.0
2008-07-23 19:10:00,107.775,107.805,107.775,107.785,799600000.0
2008-07-23 19:15:00,107.785,107.815,107.78,107.81,769100000.0
2008-07-23 19:20:00,107.81,107.82,107.79,107.805,1058700001.0
2008-07-23 19:25:00,107.81,107.84,107.8,107.82,934400000.0
2008-07-23 19:30:00,107.82,107.82,107.78,107.78,766700000.0
2008-07-23 19:35:00,107.78,107.84,107.77,107.825,971600000.0
2008-07-23 19:40:00,107.825,107.86,107.8,107.85,1378399998.0
2008-07-23 19:45:00,107.85,107.88,107.825,107.86,1651399999.0
2008-07-23 19:50:00,107.86,107.865,107.795,107.82,1579400000.0
2008-07-23 19:55:00,107.82,107.87,107.775,107.82,1142600000.0
2008-07-23 20:00:00,107.82,107.89,107.81,107.87,1604700000.0
2008-07-23 20:05:00,107.87,107.96,107.87,107.93,1945699998.0
2008-07-23 20:10:00,107.925,107.94,107.88,107.905,2181500000.0
2008-07-23 20:15:00,107.9,107.955,107.9,107.91,1179500000.0
2008-07-23 20:20:00,107.91,107.96,107.875,107.935,2030600000.0
2008-07-23 20:25:00,107.935,107.96,107.91,107.93,1333500000.0
2008-07-23 20:30:00,107.94,107.95,107.88,107.91,1117200000.0
2008-07-23 20:35:00,107.905,107.925,107.88,107.905,1201000000.0
2008-07-23 20:40:00,107.905,107.95,107.89,107.94,1521700000.0
2008-07-23 20:45:00,107.94,107.96,107.91,107.925,1358500000.0
2008-07-23 20:50:00,107.925,107.94,107.89,107.9,1341000000.0
2008-07-23 20:55:00,107.9,107.92,107.875,107.915,1286600000.0
2008-07-23 21:00:00,107.915,107.94,107.885,107.895,1196900000.0
2008-07-23 21:05:00,107.895,107.91,107.88,107.88,1096400000.0
2008-07-23 21:10:00,107.885,107.92,107.86,107.92,1489400000.0
2008-07-23 21:15:00,107.92,107.94,107.91,107.915,818500000.0
2008-07-23 21:20:00,107.915,107.93,107.895,107.92,839900000.0
2008-07-23 21:25:00,107.92,107.93,107.89,107.91,975300000.0
2008-07-23 21:30:00,107.91,107.93,107.89,107.92,1527300000.0
2008-07-23 21:35:00,107.92,107.93,107.905,107.905,1174100000.0
2008-07-23 21:40:00,107.91,107.93,107.89,107.9,1544600001.0
2008-07-23 21:45:00,107.905,107.91,107.87,107.875,710100000.0
2008-07-23 21:50:00,107.875,107.89,107.865,107.88,645000000.0
2008-07-23 21:55:00,107.88,107.88,107.865,107.865,628600000.0
2008-07-23 22:00:00,107.865,107.865,107.83,107.86,951500000.0
2008-07-23 22:05:00,107.86,107.87,107.85,107.86,424200000.0
2008-07-23 22:10:00,107.86,107.87,107.85,107.855,332700000.0
2008-07-23 22:15:00,107.855,107.87,107.845,107.85,516100000.0
2008-07-23 22:20:00,107.85,107.88,107.845,107.87,565500000.0
2008-07-23 22:25:00,107.87,107.89,107.85,107.86,647500000.0
2008-07-23 22:30:00,107.87,107.87,107.86,107.87,362800000.0
2008-07-23 22:35:00,107.87,107.88,107.865,107.865,831000000.0
2008-07-23 22:40:00,107.87,107.88,107.855,107.87,817000000.0
2008-07-23 22:45:00,107.87,107.89,107.86,107.89,628900000.0
2008-07-23 22:50:00,107.89,107.92,107.88,107.92,944600000.0
2008-07-23 22:55:00,107.92,107.92,107.88,107.89,776300000.0
2008-07-23 23:00:00,107.89,107.955,107.875,107.945,833900000.0
2008-07-23 23:05:00,107.94,107.96,107.94,107.945,489100000.0
2008-07-23 23:10:00,107.95,107.97,107.925,107.955,691000002.0
2008-07-23 23:15:00,107.955,107.97,107.95,107.95,388400000.0
2008-07-23 23:20:00,107.96,107.96,107.94,107.95,473700000.0
2008-07-23 23:25:00,107.96,107.96,107.94,107.95,481800000.0
2008-07-23 23:30:00,107.96,107.96,107.92,107.93,507100000.0
2008-07-23 23:35:00,107.93,107.93,107.89,107.91,1158500001.0
2008-07-23 23:40:00,107.92,107.92,107.9,107.92,569600000.0
2008-07-23 23:45:00,107.92,107.92,107.91,107.92,244200000.0
2008-07-23 23:50:00,107.91,107.92,107.91,107.91,194200000.0
2008-07-23 23:55:00,107.91,107.93,107.91,107.93,150800000.0
2008-07-24 00:00:00,107.925,107.96,107.925,107.95,512400000.0
2008-07-24 00:05:00,107.95,107.97,107.94,107.96,580000000.0
2008-07-24 00:10:00,107.96,107.97,107.96,107.97,525500000.0
2008-07-24 00:15:00,107.97,107.97,107.95,107.95,661500000.0
2008-07-24 00:20:00,107.95,107.97,107.94,107.97,870799997.0
2008-07-24 00:25:00,107.965,107.97,107.96,107.97,232200000.0
2008-07-24 00:30:00,107.97,107.975,107.955,107.97,1001300000.0
2008-07-24 00:35:00,107.965,107.97,107.95,107.96,565600000.0
2008-07-24 00:40:00,107.96,107.96,107.94,107.94,749100001.0
2008-07-24 00:45:00,107.94,107.94,107.92,107.93,941000003.0
2008-07-24 00:50:00,107.93,107.94,107.92,107.93,489000002.0
2008-07-24 00:55:00,107.93,107.94,107.91,107.91,712900000.0
2008-07-24 01:00:00,107.9,107.92,107.9,107.91,667200001.0
2008-07-24 01:05:00,107.91,107.95,107.91,107.94,706200000.0
2008-07-24 01:10:00,107.94,107.95,107.92,107.92,396100000.0
2008-07-24 01:15:00,107.92,107.95,107.92,107.95,568300000.0
2008-07-24 01:20:00,107.945,107.95,107.9,107.9,1557199997.0
2008-07-24 01:25:00,107.9,107.91,107.88,107.88,1520800002.0
2008-07-24 01:30:00,107.88,107.92,107.88,107.9,1530799999.0
2008-07-24 01:35:00,107.9,107.945,107.9,107.93,1624100000.0
2008-07-24 01:40:00,107.94,107.94,107.92,107.92,453100000.0
2008-07-24 01:45:00,107.92,107.94,107.91,107.935,388300000.0
2008-07-24 01:50:00,107.93,107.94,107.885,107.91,936500000.0
2008-07-24 01:55:00,107.905,107.92,107.88,107.9,1255900000.0
2008-07-24 02:00:00,107.9,107.92,107.88,107.9,1383700001.0
2008-07-24 02:05:00,107.9,107.92,107.89,107.91,1077400001.0
2008-07-24 02:10:00,107.905,107.91,107.88,107.89,1742600000.0
2008-07-24 02:15:00,107.89,107.89,107.825,107.85,1761700000.0
2008-07-24 02:20:00,107.86,107.87,107.83,107.85,854300001.0
2008-07-24 02:25:00,107.85,107.86,107.82,107.85,727100000.0
2008-07-24 02:30:00,107.84,107.85,107.84,107.85,580200000.0
2008-07-24 02:35:00,107.85,107.85,107.8,107.81,985200000.0
2008-07-24 02:40:00,107.81,107.84,107.8,107.84,803400000.0
2008-07-24 02:45:00,107.84,107.87,107.83,107.86,1297000000.0
2008-07-24 02:50:00,107.86,107.87,107.84,107.865,1332900001.0
2008-07-24 02:55:00,107.87,107.89,107.855,107.87,1086000001.0
2008-07-24 03:00:00,107.87,107.89,107.86,107.88,1530500000.0
2008-07-24 03:05:00,107.88,107.88,107.87,107.88,1132299995.0
2008-07-24 03:10:00,107.875,107.89,107.86,107.87,711400000.0
2008-07-24 03:15:00,107.87,107.87,107.84,107.86,701800000.0
2008-07-24 03:20:00,107.86,107.86,107.84,107.85,833300000.0
2008-07-24 03:25:00,107.845,107.86,107.84,107.86,946800000.0
2008-07-24 03:30:00,107.86,107.86,107.85,107.86,431100000.0
2008-07-24 03:35:00,107.86,107.86,107.84,107.85,400900000.0
2008-07-24 03:40:00,107.84,107.86,107.84,107.85,563100000.0
2008-07-24 03:45:00,107.85,107.85,107.82,107.84,785100000.0
2008-07-24 03:50:00,107.84,107.84,107.82,107.83,843200000.0
2008-07-24 03:55:00,107.83,107.83,107.77,107.78,1554300000.0
2008-07-24 04:00:00,107.785,107.79,107.75,107.76,1035300000.0
2008-07-24 04:05:00,107.76,107.76,107.75,107.75,891200000.0
2008-07-24 04:10:00,107.75,107.76,107.74,107.74,829100000.0
2008-07-24 04:15:00,107.74,107.76,107.73,107.75,1309500000.0
2008-07-24 04:20:00,107.755,107.76,107.74,107.75,1534900000.0
2008-07-24 04:25:00,107.75,107.81,107.75,107.8,1312300000.0
2008-07-24 04:30:00,107.8,107.81,107.77,107.77,1419100000.0
2008-07-24 04:35:00,107.775,107.78,107.77,107.78,393200000.0
2008-07-24 04:40:00,107.775,107.78,107.76,107.78,590200000.0
2008-07-24 04:45:00,107.78,107.78,107.76,107.775,999200000.0
2008-07-24 04:50:00,107.775,107.78,107.76,107.76,872500000.0
2008-07-24 04:55:00,107.76,107.77,107.75,107.76,546000000.0
2008-07-24 05:00:00,107.76,107.76,107.75,107.75,327500000.0
2008-07-24 05:05:00,107.75,107.76,107.725,107.74,978500000.0
2008-07-24 05:10:00,107.735,107.78,107.72,107.76,866300003.0
2008-07-24 05:15:00,107.76,107.76,107.74,107.74,327200000.0
2008-07-24 05:20:00,107.74,107.74,107.7,107.73,1757000000.0
2008-07-24 05:25:00,107.735,107.76,107.73,107.75,560800000.0
2008-07-24 05:30:00,107.75,107.78,107.75,107.77,608300000.0
2008-07-24 05:35:00,107.765,107.77,107.75,107.765,470300000.0
2008-07-24 05:40:00,107.77,107.77,107.73,107.74,757700000.0
2008-07-24 05:45:00,107.74,107.76,107.73,107.73,631900000.0
2008-07-24 05:50:00,107.73,107.75,107.73,107.75,351100000.0
2008-07-24 05:55:00,107.75,107.76,107.74,107.74,507099999.0
2008-07-24 06:00:00,107.74,107.77,107.74,107.745,970000000.0
2008-07-24 06:05:00,107.75,107.78,107.74,107.77,1075600000.0
2008-07-24 06:10:00,107.77,107.775,107.76,107.77,569800000.0
2008-07-24 06:15:00,107.77,107.79,107.77,107.79,812400000.0
2008-07-24 06:20:00,107.79,107.81,107.79,107.8,757300000.0
2008-07-24 06:25:00,107.805,107.85,107.805,107.84,1175300000.0
2008-07-24 06:30:00,107.84,107.85,107.83,107.84,539700000.0
2008-07-24 06:35:00,107.84,107.84,107.82,107.83,368300000.0
2008-07-24 06:40:00,107.83,107.83,107.79,107.815,776300000.0
2008-07-24 06:45:00,107.81,107.85,107.81,107.845,823900000.0
2008-07-24 06:50:00,107.84,107.85,107.84,107.84,334000000.0
2008-07-24 06:55:00,107.84,107.87,107.84,107.86,305800000.0
2008-07-24 07:00:00,107.86,107.87,107.85,107.85,456300000.0
2008-07-24 07:05:00,107.855,107.865,107.85,107.86,264800000.0
2008-07-24 07:10:00,107.855,107.87,107.83,107.84,797000000.0
2008-07-24 07:15:00,107.84,107.85,107.82,107.85,689100000.0
2008-07-24 07:20:00,107.85,107.85,107.8,107.82,1515700000.0
2008-07-24 07:25:00,107.82,107.84,107.81,107.815,832600000.0
2008-07-24 07:30:00,107.82,107.83,107.79,107.81,783700000.0
2008-07-24 07:35:00,107.81,107.85,107.81,107.84,1081900000.0
2008-07-24 07:40:00,107.84,107.84,107.79,107.81,1181500000.0
2008-07-24 07:45:00,107.81,107.85,107.8,107.845,1288500000.0
2008-07-24 07:50:00,107.85,107.86,107.84,107.85,1042900000.0
2008-07-24 07:55:00,107.85,107.86,107.825,107.83,1578400000.0
2008-07-24 08:00:00,107.83,107.88,107.83,107.87,2126000000.0
2008-07-24 08:05:00,107.87,107.96,107.87,107.95,2839000000.0
2008-07-24 08:10:00,107.95,107.96,107.93,107.95,2270000000.0
2008-07-24 08:15:00,107.95,107.98,107.93,107.95,1644999999.0
2008-07-24 08:20:00,107.95,107.95,107.88,107.91,1671100000.0
2008-07-24 08:25:00,107.91,107.95,107.89,107.91,1558600000.0
2008-07-24 08:30:00,107.91,107.91,107.86,107.88,1700600000.0
2008-07-24 08:35:00,107.88,107.9,107.86,107.86,1146400000.0
2008-07-24 08:40:00,107.865,107.88,107.85,107.85,1758900000.0
2008-07-24 08:45:00,107.855,107.88,107.82,107.82,1950200000.0
2008-07-24 08:50:00,107.82,107.83,107.69,107.705,2321700001.0
2008-07-24 08:55:00,107.705,107.75,107.665,107.73,1866800001.0
2008-07-24 09:00:00,107.72,107.775,107.685,107.73,2334200005.0
2008-07-24 09:05:00,107.73,107.75,107.705,107.735,1545700000.0
2008-07-24 09:10:00,107.725,107.75,107.7,107.74,1492999997.0
2008-07-24 09:15:00,107.745,107.76,107.725,107.75,1604299994.0
2008-07-24 09:20:00,107.75,107.835,107.745,107.79,1694500000.0
2008-07-24 09:25:00,107.79,107.835,107.785,107.82,1577900003.0
2008-07-24 09:30:00,107.82,107.82,107.765,107.81,1627700001.0
2008-07-24 09:35:00,107.81,107.82,107.795,107.81,2382600001.0
2008-07-24 09:40:00,107.815,107.82,107.765,107.78,1369400000.0
2008-07-24 09:45:00,107.785,107.79,107.725,107.76,2363200002.0
2008-07-24 09:50:00,107.77,107.77,107.725,107.77,1101600003.0
2008-07-24 09:55:00,107.77,107.82,107.765,107.81,2358800003.0
2008-07-24 10:00:00,107.82,107.82,107.695,107.72,2685700001.0
2008-07-24 10:05:00,107.72,107.78,107.71,107.77,1420299997.0
2008-07-24 10:10:00,107.77,107.79,107.73,107.74,1502700001.0
2008-07-24 10:15:00,107.74,107.8,107.74,107.765,1660100000.0
2008-07-24 10:20:00,107.765,107.77,107.74,107.74,1617300000.0
2008-07-24 10:25:00,107.74,107.775,107.74,107.77,867400000.0
2008-07-24 10:30:00,107.77,107.875,107.75,107.765,2685500001.0
2008-07-24 10:35:00,107.77,107.78,107.73,107.75,952399998.0
2008-07-24 10:40:00,107.75,107.75,107.655,107.68,1455800000.0
2008-07-24 10:45:00,107.68,107.69,107.575,107.69,1941600001.0
2008-07-24 10:50:00,107.68,107.71,107.625,107.705,1334699999.0
2008-07-24 10:55:00,107.695,107.725,107.66,107.67,1142599999.0
2008-07-24 11:00:00,107.665,107.67,107.6,107.61,1016650000.0
2008-07-24 11:05:00,107.62,107.66,107.61,107.66,1282350000.0
2008-07-24 11:10:00,107.66,107.67,107.63,107.63,954699998.0
2008-07-24 11:15:00,107.635,107.68,107.63,107.65,1088099999.0
2008-07-24 11:20:00,107.65,107.65,107.61,107.63,1271500000.0
2008-07-24 11:25:00,107.63,107.67,107.63,107.65,1270900000.0
2008-07-24 11:30:00,107.655,107.73,107.655,107.705,1389100002.0
2008-07-24 11:35:00,107.71,107.72,107.665,107.665,1198500004.0
2008-07-24 11:40:00,107.67,107.67,107.62,107.625,808300000.0
2008-07-24 11:45:00,107.625,107.63,107.59,107.61,551699999.0
2008-07-24 11:50:00,107.61,107.64,107.605,107.61,1209099999.0
2008-07-24 11:55:00,107.61,107.645,107.605,107.645,1071600000.0
2008-07-24 12:00:00,107.645,107.66,107.62,107.645,1006299999.0
2008-07-24 12:05:00,107.645,107.71,107.64,107.7,1001900000.0
2008-07-24 12:10:00,107.7,107.75,107.7,107.74,1235300000.0
2008-07-24 12:15:00,107.735,107.78,107.735,107.775,948600000.0
2008-07-24 12:20:00,107.78,107.81,107.77,107.785,859200000.0
2008-07-24 12:25:00,107.79,107.79,107.76,107.78,817800000.0
2008-07-24 12:30:00,107.78,107.8,107.77,107.795,1039200000.0
2008-07-24 12:35:00,107.795,107.82,107.775,107.775,594300000.0
2008-07-24 12:40:00,107.77,107.78,107.71,107.73,1179900000.0
2008-07-24 12:45:00,107.725,107.79,107.72,107.77,1290100001.0
2008-07-24 12:50:00,107.77,107.79,107.76,107.79,781900000.0
2008-07-24 12:55:00,107.79,107.8,107.74,107.74,523600000.0
2008-07-24 13:00:00,107.74,107.8,107.74,107.77,742900000.0
2008-07-24 13:05:00,107.77,107.82,107.74,107.8,864800000.0
2008-07-24 13:10:00,107.8,107.81,107.76,107.8,961300001.0
2008-07-24 13:15:00,107.805,107.845,107.8,107.825,838600000.0
2008-07-24 13:20:00,107.83,107.83,107.78,107.785,579300000.0
2008-07-24 13:25:00,107.79,107.8,107.78,107.79,711100000.0
2008-07-24 13:30:00,107.79,107.83,107.79,107.825,1137000000.0
2008-07-24 13:35:00,107.825,107.83,107.78,107.8,1449500001.0
2008-07-24 13:40:00,107.8,107.815,107.795,107.805,791300000.0
2008-07-24 13:45:00,107.81,107.825,107.74,107.76,1374400000.0
2008-07-24 13:50:00,107.76,107.76,107.73,107.74,487900000.0
2008-07-24 13:55:00,107.74,107.765,107.735,107.76,684200000.0
2008-07-24 14:00:00,107.76,107.785,107.74,107.77,700600000.0
2008-07-24 14:05:00,107.77,107.8,107.75,107.78,558800000.0
2008-07-24 14:10:00,107.78,107.79,107.765,107.765,527600000.0
2008-07-24 14:15:00,107.765,107.77,107.75,107.76,718100000.0
2008-07-24 14:20:00,107.76,107.795,107.75,107.775,781499999.0
2008-07-24 14:25:00,107.775,107.82,107.725,107.765,1174800002.0
2008-07-24 14:30:00,107.765,107.765,107.655,107.72,2298200001.0
2008-07-24 14:35:00,107.715,107.75,107.695,107.72,1425700001.0
2008-07-24 14:40:00,107.72,107.75,107.705,107.73,1317700000.0
2008-07-24 14:45:00,107.73,107.77,107.73,107.735,1252800000.0
2008-07-24 14:50:00,107.74,107.74,107.7,107.715,1907700000.0
2008-07-24 14:55:00,107.71,107.72,107.695,107.705,1659200000.0
2008-07-24 15:00:00,107.71,107.745,107.71,107.73,2113300000.0
2008-07-24 15:05:00,107.73,107.76,107.705,107.76,771300000.0
2008-07-24 15:10:00,107.76,107.76,107.705,107.71,856500000.0
2008-07-24 15:15:00,107.715,107.755,107.695,107.755,954100000.0
2008-07-24 15:20:00,107.755,107.81,107.75,107.79,1130800000.0
2008-07-24 15:25:00,107.79,107.81,107.765,107.81,1114900000.0
2008-07-24 15:30:00,107.81,107.815,107.73,107.73,1532100000.0
2008-07-24 15:35:00,107.73,107.74,107.7,107.72,1515400000.0
2008-07-24 15:40:00,107.72,107.76,107.71,107.74,1312200000.0
2008-07-24 15:45:00,107.74,107.75,107.71,107.72,1904500003.0
2008-07-24 15:50:00,107.72,107.73,107.66,107.67,1655600000.0
2008-07-24 15:55:00,107.67,107.74,107.67,107.72,948300000.0
2008-07-24 16:00:00,107.72,107.72,107.505,107.525,3512100008.0
2008-07-24 16:05:00,107.525,107.54,107.415,107.445,2954400004.0
2008-07-24 16:10:00,107.445,107.54,107.44,107.51,1837700001.0
2008-07-24 16:15:00,107.51,107.57,107.5,107.56,1532500000.0
2008-07-24 16:20:00,107.56,107.6,107.53,107.59,1387000000.0
2008-07-24 16:25:00,107.59,107.6,107.56,107.58,1263199999.0
2008-07-24 16:30:00,107.58,107.64,107.57,107.57,1129900000.0
2008-07-24 16:35:00,107.57,107.69,107.57,107.65,2825799999.0
2008-07-24 16:40:00,107.65,107.67,107.6,107.63,1988200002.0
2008-07-24 16:45:00,107.63,107.71,107.63,107.65,1665900000.0
2008-07-24 16:50:00,107.65,107.73,107.65,107.69,3390200002.0
2008-07-24 16:55:00,107.69,107.695,107.615,107.625,1920400000.0
2008-07-24 17:00:00,107.625,107.635,107.59,107.6,1679200001.0
2008-07-24 17:05:00,107.6,107.615,107.565,107.61,1641300000.0
2008-07-24 17:10:00,107.61,107.61,107.565,107.57,1755700000.0
2008-07-24 17:15:00,107.57,107.67,107.565,107.67,1338600000.0
2008-07-24 17:20:00,107.665,107.665,107.6,107.61,1293200002.0
2008-07-24 17:25:00,107.61,107.64,107.53,107.53,2088299999.0
2008-07-24 17:30:00,107.53,107.56,107.47,107.48,2113200001.0
2008-07-24 17:35:00,107.48,107.56,107.47,107.55,935300000.0
2008-07-24 17:40:00,107.55,107.6,107.52,107.6,1347500000.0
2008-07-24 17:45:00,107.6,107.63,107.58,107.6,1363100000.0
2008-07-24 17:50:00,107.6,107.65,107.595,107.635,1016400000.0
2008-07-24 17:55:00,107.635,107.64,107.595,107.62,867400000.0
2008-07-24 18:00:00,107.62,107.66,107.615,107.64,1272600000.0
2008-07-24 18:05:00,107.64,107.64,107.6,107.63,1073400000.0
2008-07-24 18:10:00,107.63,107.64,107.565,107.57,631800000.0
2008-07-24 18:15:00,107.57,107.6,107.57,107.58,422600000.0
2008-07-24 18:20:00,107.58,107.64,107.58,107.625,624600000.0
2008-07-24 18:25:00,107.625,107.63,107.565,107.58,818100000.0
2008-07-24 18:30:00,107.58,107.61,107.575,107.6,641400000.0
2008-07-24 18:35:00,107.6,107.6,107.55,107.58,1274300000.0
2008-07-24 18:40:00,107.58,107.64,107.58,107.635,757499999.0
2008-07-24 18:45:00,107.635,107.64,107.61,107.64,1126700000.0
2008-07-24 18:50:00,107.64,107.65,107.57,107.58,1408300002.0
2008-07-24 18:55:00,107.575,107.62,107.575,107.6,818100000.0
2008-07-24 19:00:00,107.6,107.6,107.545,107.58,1684200000.0
2008-07-24 19:05:00,107.58,107.58,107.48,107.52,1157800001.0
2008-07-24 19:10:00,107.525,107.61,107.525,107.6,1578300000.0
2008-07-24 19:15:00,107.605,107.63,107.55,107.56,1238800000.0
2008-07-24 19:20:00,107.56,107.61,107.535,107.595,1181400000.0
2008-07-24 19:25:00,107.59,107.61,107.555,107.595,979800000.0
2008-07-24 19:30:00,107.59,107.62,107.54,107.54,784600000.0
2008-07-24 19:35:00,107.54,107.605,107.5,107.605,2011600000.0
2008-07-24 19:40:00,107.61,107.63,107.5,107.51,1982000000.0
2008-07-24 19:45:00,107.52,107.535,107.5,107.52,657800000.0
2008-07-24 19:50:00,107.52,107.52,107.44,107.45,1281200001.0
2008-07-24 19:55:00,107.445,107.48,107.39,107.43,1613899999.0
2008-07-24 20:00:00,107.43,107.435,107.39,107.41,1652700000.0
2008-07-24 20:05:00,107.41,107.415,107.335,107.34,1697500000.0
2008-07-24 20:10:00,107.34,107.355,107.275,107.305,1247000000.0
2008-07-24 20:15:00,107.31,107.31,107.25,107.26,1207800000.0
2008-07-24 20:20:00,107.26,107.315,107.26,107.305,496100001.0
2008-07-24 20:25:00,107.305,107.345,107.295,107.335,367300000.0
2008-07-24 20:30:00,107.34,107.385,107.33,107.34,1030899999.0
2008-07-24 20:35:00,107.335,107.34,107.27,107.305,834199999.0
2008-07-24 20:40:00,107.305,107.31,107.28,107.3,1007900000.0
2008-07-24 20:45:00,107.3,107.345,107.3,107.32,725100000.0
2008-07-24 20:50:00,107.32,107.335,107.275,107.285,864300000.0
2008-07-24 20:55:00,107.285,107.35,107.275,107.35,1192100000.0
2008-07-24 21:00:00,107.35,107.45,107.34,107.45,991700000.0
2008-07-24 21:05:00,107.45,107.46,107.42,107.43,1523500000.0
2008-07-24 21:10:00,107.43,107.44,107.39,107.39,1186800000.0
2008-07-24 21:15:00,107.39,107.39,107.34,107.35,1247400000.0
2008-07-24 21:20:00,107.345,107.385,107.31,107.32,684800000.0
2008-07-24 21:25:00,107.315,107.35,107.3,107.345,1463400000.0
2008-07-24 21:30:00,107.345,107.36,107.295,107.31,1503399999.0
2008-07-24 21:35:00,107.315,107.34,107.285,107.29,1732999999.0
2008-07-24 21:40:00,107.29,107.3,107.23,107.245,1276700001.0
2008-07-24 21:45:00,107.245,107.26,107.22,107.25,858600000.0
2008-07-24 21:50:00,107.25,107.26,107.23,107.24,1029300001.0
2008-07-24 21:55:00,107.24,107.25,107.215,107.23,1291199999.0
2008-07-24 22:00:00,107.23,107.265,107.215,107.225,737800003.0
2008-07-24 22:05:00,107.225,107.245,107.21,107.235,861000000.0
2008-07-24 22:10:00,107.25,107.25,107.2,107.205,465300000.0
2008-07-24 22:15:00,107.21,107.225,107.19,107.195,379900000.0
2008-07-24 22:20:00,107.2,107.215,107.19,107.2,511400000.0
2008-07-24 22:25:00,107.2,107.21,107.195,107.195,241000000.0
2008-07-24 22:30:00,107.195,107.21,107.19,107.205,213800000.0
2008-07-24 22:35:00,107.2,107.22,107.2,107.215,293500001.0
2008-07-24 22:40:00,107.215,107.29,107.21,107.275,667300000.0
2008-07-24 22:45:00,107.275,107.305,107.27,107.305,259100000.0
2008-07-24 22:50:00,107.3,107.335,107.295,107.325,248500000.0
2008-07-24 22:55:00,107.32,107.33,107.31,107.32,325400000.0
2008-07-24 23:00:00,107.31,107.34,107.26,107.335,446900000.0
2008-07-24 23:05:00,107.345,107.425,107.33,107.405,666000000.0
2008-07-24 23:10:00,107.405,107.44,107.395,107.42,483599999.0
2008-07-24 23:15:00,107.43,107.435,107.395,107.4,634600000.0
2008-07-24 23:20:00,107.4,107.405,107.37,107.37,476100000.0
2008-07-24 23:25:00,107.37,107.405,107.36,107.385,445000000.0
2008-07-24 23:30:00,107.385,107.42,107.375,107.4,744400000.0
2008-07-24 23:35:00,107.39,107.43,107.39,107.42,327999999.0
2008-07-24 23:40:00,107.42,107.43,107.37,107.39,708099997.0
2008-07-24 23:45:00,107.38,107.395,107.315,107.37,364200001.0
2008-07-24 23:50:00,107.37,107.385,107.365,107.385,227000002.0
2008-07-24 23:55:00,107.385,107.39,107.375,107.39,303100002.0
2008-07-25 00:00:00,107.39,107.41,107.35,107.41,392400002.0
2008-07-25 00:05:00,107.41,107.41,107.375,107.39,640699999.0
2008-07-25 00:10:00,107.385,107.4,107.375,107.395,214700000.0
2008-07-25 00:15:00,107.385,107.39,107.345,107.375,651399999.0
2008-07-25 00:20:00,107.375,107.44,107.37,107.435,348600002.0
2008-07-25 00:25:00,107.435,107.445,107.4,107.425,454300001.0
2008-07-25 00:30:00,107.43,107.44,107.415,107.43,200500001.0
2008-07-25 00:35:00,107.43,107.44,107.385,107.425,505400001.0
2008-07-25 00:40:00,107.415,107.44,107.395,107.43,494000000.0
2008-07-25 00:45:00,107.43,107.43,107.42,107.42,140100000.0
2008-07-25 00:50:00,107.425,107.435,107.415,107.425,485100000.0
2008-07-25 00:55:00,107.425,107.43,107.385,107.395,935500000.0
2008-07-25 01:00:00,107.395,107.425,107.375,107.38,789800000.0
2008-07-25 01:05:00,107.38,107.395,107.37,107.39,324300000.0
2008-07-25 01:10:00,107.39,107.41,107.375,107.39,341600000.0
2008-07-25 01:15:00,107.39,107.39,107.35,107.36,492299999.0
2008-07-25 01:20:00,107.36,107.36,107.31,107.33,477100001.0
2008-07-25 01:25:00,107.33,107.34,107.32,107.325,569900001.0
2008-07-25 01:30:00,107.325,107.35,107.315,107.33,445300000.0
2008-07-25 01:35:00,107.33,107.335,107.265,107.275,1261799998.0
2008-07-25 01:40:00,107.275,107.325,107.27,107.32,700999998.0
2008-07-25 01:45:00,107.32,107.335,107.285,107.305,618600000.0
2008-07-25 01:50:00,107.305,107.32,107.26,107.275,1245400001.0
2008-07-25 01:55:00,107.275,107.32,107.27,107.29,2417700001.0
2008-07-25 02:00:00,107.29,107.33,107.26,107.28,2112700002.0
2008-07-25 02:05:00,107.28,107.31,107.26,107.285,1669400000.0
2008-07-25 02:10:00,107.28,107.31,107.25,107.26,2854400001.0
2008-07-25 02:15:00,107.26,107.27,107.235,107.265,3251799998.0
2008-07-25 02:20:00,107.265,107.31,107.25,107.265,1938254001.0
2008-07-25 02:25:00,107.26,107.31,107.26,107.27,509200000.0
2008-07-25 02:30:00,107.27,107.3,107.26,107.26,631500001.0
2008-07-25 02:35:00,107.26,107.27,107.24,107.26,526499999.0
2008-07-25 02:40:00,107.27,107.3,107.265,107.3,572500001.0
2008-07-25 02:45:00,107.3,107.335,107.3,107.33,798400000.0
2008-07-25 02:50:00,107.33,107.35,107.305,107.31,880100001.0
2008-07-25 02:55:00,107.31,107.31,107.26,107.275,954500000.0
2008-07-25 03:00:00,107.28,107.29,107.26,107.26,411000000.0
2008-07-25 03:05:00,107.26,107.27,107.25,107.26,353200000.0
2008-07-25 03:10:00,107.255,107.26,107.21,107.225,1052800000.0
2008-07-25 03:15:00,107.23,107.24,107.21,107.22,748100000.0
2008-07-25 03:20:00,107.225,107.24,107.22,107.23,606399999.0
2008-07-25 03:25:00,107.23,107.235,107.205,107.21,747400000.0
2008-07-25 03:30:00,107.21,107.24,107.2,107.215,576000000.0
2008-07-25 03:35:00,107.215,107.235,107.21,107.23,397900000.0
2008-07-25 03:40:00,107.23,107.23,107.22,107.22,36500000.0
2008-07-25 03:45:00,107.22,107.26,107.215,107.25,923399999.0
2008-07-25 03:50:00,107.25,107.27,107.235,107.26,573500000.0
2008-07-25 03:55:00,107.255,107.28,107.235,107.235,711500000.0
2008-07-25 04:00:00,107.245,107.255,107.22,107.25,638700000.0
2008-07-25 04:05:00,107.25,107.27,107.24,107.24,246900000.0
2008-07-25 04:10:00,107.25,107.25,107.24,107.245,251500000.0
2008-07-25 04:15:00,107.24,107.24,107.2,107.2,700300000.0
2008-07-25 04:20:00,107.2,107.21,107.16,107.17,969300001.0
2008-07-25 04:25:00,107.175,107.18,107.125,107.14,1061299999.0
2008-07-25 04:30:00,107.14,107.15,107.11,107.14,1608100000.0
2008-07-25 04:35:00,107.14,107.15,107.12,107.12,558000000.0
2008-07-25 04:40:00,107.13,107.14,107.1,107.105,984600001.0
2008-07-25 04:45:00,107.105,107.105,107.055,107.06,2475899999.0
2008-07-25 04:50:00,107.065,107.09,107.035,107.055,1330500000.0
2008-07-25 04:55:00,107.06,107.08,107.05,107.07,700400000.0
2008-07-25 05:00:00,107.07,107.11,107.06,107.1,867500000.0
2008-07-25 05:05:00,107.095,107.13,107.095,107.12,443099999.0
2008-07-25 05:10:00,107.115,107.12,107.09,107.11,320800000.0
2008-07-25 05:15:00,107.11,107.14,107.11,107.13,328900000.0
2008-07-25 05:20:00,107.13,107.14,107.095,107.105,357400000.0
2008-07-25 05:25:00,107.095,107.1,107.065,107.065,372900000.0
2008-07-25 05:30:00,107.07,107.07,107.035,107.055,893799999.0
2008-07-25 05:35:00,107.055,107.08,107.055,107.07,313100000.0
2008-07-25 05:40:00,107.07,107.07,107.03,107.035,601100000.0
2008-07-25 05:45:00,107.035,107.04,106.93,106.935,1845999999.0
2008-07-25 05:50:00,106.935,107.0,106.91,106.97,1318600000.0
2008-07-25 05:55:00,106.97,106.97,106.86,106.88,1338700002.0
2008-07-25 06:00:00,106.88,106.91,106.87,106.87,1582600000.0
2008-07-25 06:05:00,106.865,106.87,106.81,106.86,1496400000.0
2008-07-25 06:10:00,106.855,106.865,106.83,106.84,963000000.0
2008-07-25 06:15:00,106.845,106.85,106.8,106.82,836999999.0
2008-07-25 06:20:00,106.825,106.83,106.76,106.83,1452299998.0
2008-07-25 06:25:00,106.83,106.83,106.765,106.775,1086599998.0
2008-07-25 06:30:00,106.78,106.84,106.78,106.84,906700001.0
2008-07-25 06:35:00,106.84,106.86,106.835,106.84,890800000.0
2008-07-25 06:40:00,106.835,106.84,106.775,106.8,1082900001.0
2008-07-25 06:45:00,106.8,106.84,106.79,106.79,1072700000.0
2008-07-25 06:50:00,106.79,106.855,106.79,106.845,562900000.0
2008-07-25 06:55:00,106.845,106.9,106.845,106.9,989299999.0
2008-07-25 07:00:00,106.9,106.9,106.87,106.87,804100000.0
2008-07-25 07:05:00,106.865,106.88,106.83,106.83,1098700001.0
2008-07-25 07:10:00,106.83,106.835,106.765,106.785,1196400000.0
2008-07-25 07:15:00,106.785,106.8,106.74,106.76,1300300002.0
2008-07-25 07:20:00,106.76,106.81,106.755,106.81,1026700000.0
2008-07-25 07:25:00,106.81,106.84,106.795,106.83,1171600000.0
2008-07-25 07:30:00,106.83,106.85,106.82,106.83,714799998.0
2008-07-25 07:35:00,106.83,106.85,106.76,106.77,871300000.0
2008-07-25 07:40:00,106.77,106.84,106.77,106.84,1422200001.0
2008-07-25 07:45:00,106.84,106.84,106.8,106.81,560400000.0
2008-07-25 07:50:00,106.805,106.81,106.77,106.78,940100003.0
2008-07-25 07:55:00,106.785,106.82,106.78,106.8,954900000.0
2008-07-25 08:00:00,106.8,106.81,106.69,106.71,2100299998.0
2008-07-25 08:05:00,106.71,106.74,106.66,106.725,1865200000.0
2008-07-25 08:10:00,106.73,106.78,106.73,106.765,2085200000.0
2008-07-25 08:15:00,106.76,106.77,106.69,106.7,1667100000.0
2008-07-25 08:20:00,106.7,106.785,106.67,106.76,1672900002.0
2008-07-25 08:25:00,106.76,106.77,106.67,106.68,1918999999.0
2008-07-25 08:30:00,106.68,106.7,106.66,106.67,1488500000.0
2008-07-25 08:35:00,106.67,106.68,106.58,106.63,2029003999.0
2008-07-25 08:40:00,106.63,106.69,106.63,106.68,1776400000.0
2008-07-25 08:45:00,106.675,106.73,106.67,106.72,1842467499.0
2008-07-25 08:50:00,106.72,106.775,106.71,106.74,1865900000.0
2008-07-25 08:55:00,106.74,106.78,106.74,106.78,1168600000.0
2008-07-25 09:00:00,106.775,106.78,106.68,106.69,2039599998.0
2008-07-25 09:05:00,106.68,106.71,106.63,106.7,2608899999.0
2008-07-25 09:10:00,106.695,106.705,106.64,106.655,1534600001.0
2008-07-25 09:15:00,106.66,106.72,106.58,106.72,2273099998.0
2008-07-25 09:20:00,106.72,106.72,106.66,106.67,1364900000.0
2008-07-25 09:25:00,106.67,106.7,106.63,106.66,1421000000.0
2008-07-25 09:30:00,106.66,106.67,106.655,106.67,1236900000.0
2008-07-25 09:35:00,106.67,106.69,106.65,106.67,1467900000.0
2008-07-25 09:40:00,106.67,106.71,106.66,106.685,1237400000.0
2008-07-25 09:45:00,106.685,106.76,106.68,106.76,1795900000.0
2008-07-25 09:50:00,106.76,106.76,106.74,106.75,1712900000.0
2008-07-25 09:55:00,106.75,106.78,106.75,106.775,1692200000.0
2008-07-25 10:00:00,106.78,106.87,106.76,106.86,1534900000.0
2008-07-25 10:05:00,106.87,106.97,106.86,106.89,2127199999.0
2008-07-25 10:10:00,106.895,106.94,106.86,106.86,1258000000.0
2008-07-25 10:15:00,106.86,106.955,106.855,106.95,1477350000.0
2008-07-25 10:20:00,106.95,107.01,106.94,106.99,2293400000.0
2008-07-25 10:25:00,106.99,107.065,106.99,107.04,1547500000.0
2008-07-25 10:30:00,107.04,107.12,107.04,107.06,2368500000.0
2008-07-25 10:35:00,107.055,107.07,106.955,106.98,2170152500.0
2008-07-25 10:40:00,106.975,107.04,106.95,107.04,1570000000.0
2008-07-25 10:45:00,107.04,107.09,106.97,106.99,2652100003.0
2008-07-25 10:50:00,106.99,107.07,106.99,107.05,1747100003.0
2008-07-25 10:55:00,107.05,107.06,106.95,106.96,1851300000.0
2008-07-25 11:00:00,106.96,107.0,106.89,107.0,2015400000.0
2008-07-25 11:05:00,107.0,107.025,106.96,106.97,1683095000.0
2008-07-25 11:10:00,106.975,106.99,106.94,106.955,2027485000.0
2008-07-25 11:15:00,106.955,106.97,106.86,106.9,1747780000.0
2008-07-25 11:20:00,106.9,106.9,106.82,106.87,2125495001.0
2008-07-25 11:25:00,106.875,106.92,106.86,106.9,1662699998.0
2008-07-25 11:30:00,106.9,106.94,106.88,106.93,1715500000.0
2008-07-25 11:35:00,106.935,107.015,106.935,107.01,1224200000.0
2008-07-25 11:40:00,107.01,107.13,106.995,107.005,2049099999.0
2008-07-25 11:45:00,107.005,107.01,106.96,106.97,1175500000.0
2008-07-25 11:50:00,106.97,107.14,106.97,107.08,2055800001.0
2008-07-25 11:55:00,107.07,107.17,107.02,107.15,2527099999.0
2008-07-25 12:00:00,107.145,107.15,107.1,107.11,869500000.0
2008-07-25 12:05:00,107.11,107.285,107.11,107.285,1639800001.0
2008-07-25 12:10:00,107.285,107.355,107.25,107.31,2388399999.0
2008-07-25 12:15:00,107.305,107.33,107.24,107.24,1629600001.0
2008-07-25 12:20:00,107.24,107.37,107.24,107.37,1802200000.0
2008-07-25 12:25:00,107.37,107.375,107.3,107.3,1519700000.0
2008-07-25 12:30:00,107.3,107.335,107.27,107.31,1418899997.0
2008-07-25 12:35:00,107.31,107.37,107.31,107.335,1780500000.0
2008-07-25 12:40:00,107.33,107.34,107.255,107.27,2149700000.0
2008-07-25 12:45:00,107.27,107.28,107.23,107.25,1597300000.0
2008-07-25 12:50:00,107.25,107.25,107.18,107.215,1930900001.0
2008-07-25 12:55:00,107.215,107.225,107.155,107.175,1245600001.0
2008-07-25 13:00:00,107.17,107.27,107.155,107.225,1298499998.0
2008-07-25 13:05:00,107.225,107.27,107.2,107.2,999667500.0
2008-07-25 13:10:00,107.2,107.24,107.18,107.2,1173899999.0
2008-07-25 13:15:00,107.2,107.205,107.165,107.2,880500000.0
2008-07-25 13:20:00,107.2,107.28,107.18,107.235,1146099999.0
2008-07-25 13:25:00,107.24,107.28,107.23,107.24,1043700000.0
2008-07-25 13:30:00,107.235,107.28,107.19,107.23,1623500000.0
2008-07-25 13:35:00,107.23,107.3,107.23,107.265,1353600000.0
2008-07-25 13:40:00,107.27,107.295,107.26,107.275,865699999.0
2008-07-25 13:45:00,107.28,107.38,107.27,107.375,1026000000.0
2008-07-25 13:50:00,107.375,107.4,107.34,107.36,1325500000.0
2008-07-25 13:55:00,107.36,107.405,107.335,107.395,1183300001.0
2008-07-25 14:00:00,107.4,107.41,107.365,107.37,828600000.0
2008-07-25 14:05:00,107.37,107.37,107.29,107.3,992600000.0
2008-07-25 14:10:00,107.3,107.3,107.23,107.27,1733200000.0
2008-07-25 14:15:00,107.265,107.33,107.26,107.33,1668000002.0
2008-07-25 14:20:00,107.33,107.39,107.325,107.38,4345000006.0
2008-07-25 14:25:00,107.38,107.41,107.335,107.39,2245100000.0
2008-07-25 14:30:00,107.39,107.78,107.39,107.705,4706500004.0
2008-07-25 14:35:00,107.7,107.73,107.68,107.72,6454699996.0
2008-07-25 14:40:00,107.72,107.755,107.705,107.71,4584499983.0
2008-07-25 14:45:00,107.71,107.77,107.66,107.73,4615300010.0
2008-07-25 14:50:00,107.73,107.77,107.71,107.745,3382300002.0
2008-07-25 14:55:00,107.745,107.76,107.67,107.705,2140599998.0
2008-07-25 15:00:00,107.705,107.75,107.68,107.73,1815500001.0
2008-07-25 15:05:00,107.725,107.73,107.645,107.66,1031600000.0
2008-07-25 15:10:00,107.67,107.72,107.66,107.71,891200000.0
2008-07-25 15:15:00,107.71,107.75,107.695,107.74,1095900000.0
2008-07-25 15:20:00,107.74,107.76,107.705,107.72,1217300000.0
2008-07-25 15:25:00,107.72,107.775,107.72,107.75,805400000.0
2008-07-25 15:30:00,107.75,107.77,107.715,107.725,1824800000.0
2008-07-25 15:35:00,107.725,107.75,107.705,107.74,1673099999.0
2008-07-25 15:40:00,107.75,107.75,107.655,107.675,1728400000.0
2008-07-25 15:45:00,107.68,107.71,107.61,107.67,2082399996.0
2008-07-25 15:50:00,107.67,107.71,107.655,107.68,1494199999.0
2008-07-25 15:55:00,107.67,107.78,107.67,107.72,2480800003.0
2008-07-25 16:00:00,107.72,107.92,107.7,107.82,3036000002.0
2008-07-25 16:05:00,107.825,107.825,107.745,107.745,2092800009.0
2008-07-25 16:10:00,107.75,107.89,107.715,107.89,2262300008.0
2008-07-25 16:15:00,107.885,107.91,107.82,107.875,1822799994.0
2008-07-25 16:20:00,107.88,107.905,107.815,107.825,1719399999.0
2008-07-25 16:25:00,107.825,107.89,107.79,107.805,1554299999.0
2008-07-25 16:30:00,107.8,107.84,107.8,107.8,2087199999.0
2008-07-25 16:35:00,107.8,107.85,107.79,107.835,2697100001.0
2008-07-25 16:40:00,107.83,107.85,107.8,107.83,2183100002.0
2008-07-25 16:45:00,107.83,107.85,107.8,107.84,2035500006.0
2008-07-25 16:50:00,107.84,107.89,107.84,107.87,1789700000.0
2008-07-25 16:55:00,107.865,107.91,107.84,107.885,1438100000.0
2008-07-25 17:00:00,107.885,107.89,107.81,107.815,1014400000.0
2008-07-25 17:05:00,107.81,107.82,107.79,107.8,1388700000.0
2008-07-25 17:10:00,107.8,107.91,107.785,107.89,1718800000.0
2008-07-25 17:15:00,107.89,107.905,107.86,107.885,1345500002.0
2008-07-25 17:20:00,107.885,107.9,107.83,107.85,2009200009.0
2008-07-25 17:25:00,107.85,107.86,107.835,107.85,1606600002.0
2008-07-25 17:30:00,107.85,107.925,107.85,107.89,4240800001.0
2008-07-25 17:35:00,107.89,107.91,107.865,107.905,1286200000.0
2008-07-25 17:40:00,107.91,107.92,107.88,107.89,1322900000.0
2008-07-25 17:45:00,107.89,107.925,107.88,107.9,2555600000.0
2008-07-25 17:50:00,107.9,107.91,107.865,107.91,1850700000.0
2008-07-25 17:55:00,107.9,107.91,107.86,107.89,2286500001.0
2008-07-25 18:00:00,107.89,107.89,107.815,107.84,2735100001.0
2008-07-25 18:05:00,107.84,107.86,107.82,107.85,1675500000.0
2008-07-25 18:10:00,107.85,107.855,107.81,107.82,1662000000.0
2008-07-25 18:15:00,107.82,107.86,107.81,107.825,1834100000.0
2008-07-25 18:20:00,107.825,107.85,107.79,107.81,2326000001.0
2008-07-25 18:25:00,107.81,107.88,107.8,107.855,1366500000.0
2008-07-25 18:30:00,107.86,107.88,107.84,107.865,926799999.0
2008-07-25 18:35:00,107.865,107.88,107.84,107.855,796300000.0
2008-07-25 18:40:00,107.855,107.88,107.845,107.88,1011900000.0
2008-07-25 18:45:00,107.88,107.89,107.86,107.87,613700000.0
2008-07-25 18:50:00,107.87,107.89,107.86,107.87,872300000.0
2008-07-25 18:55:00,107.87,107.9,107.86,107.89,949800000.0
2008-07-25 19:00:00,107.895,107.93,107.885,107.93,1057600000.0
2008-07-25 19:05:00,107.93,107.93,107.91,107.93,539000000.0
2008-07-25 19:10:00,107.93,107.93,107.72,107.85,1767299998.0
2008-07-25 19:15:00,107.85,107.925,107.84,107.895,2835300001.0
2008-07-25 19:20:00,107.9,107.94,107.89,107.905,1267100000.0
2008-07-25 19:25:00,107.91,107.92,107.87,107.875,1136500000.0
2008-07-25 19:30:00,107.87,107.92,107.87,107.92,1237200000.0
2008-07-25 19:35:00,107.92,107.94,107.905,107.915,977300000.0
2008-07-25 19:40:00,107.91,107.92,107.82,107.835,1809300000.0
2008-07-25 19:45:00,107.835,107.88,107.83,107.87,1836700000.0
2008-07-25 19:50:00,107.87,107.92,107.87,107.905,1207200001.0
2008-07-25 19:55:00,107.905,107.92,107.88,107.89,1138500000.0
2008-07-25 20:00:00,107.89,107.93,107.875,107.9,1684800000.0
2008-07-25 20:05:00,107.9,107.925,107.87,107.91,1382700000.0
2008-07-25 20:10:00,107.91,107.92,107.88,107.88,632100000.0
2008-07-25 20:15:00,107.88,107.915,107.87,107.885,1333500000.0
2008-07-25 20:20:00,107.89,107.89,107.835,107.86,1159500000.0
2008-07-25 20:25:00,107.86,107.89,107.85,107.855,942100000.0
2008-07-25 20:30:00,107.86,107.86,107.835,107.85,1092500000.0
2008-07-25 20:35:00,107.86,107.895,107.83,107.87,1037900000.0
2008-07-25 20:40:00,107.87,107.89,107.86,107.89,722200000.0
2008-07-25 20:45:00,107.89,107.9,107.885,107.89,514400000.0
2008-07-25 20:50:00,107.89,107.895,107.855,107.895,724000000.0
2008-07-25 20:55:00,107.895,107.91,107.89,107.9,278300000.0
2008-07-25 21:00:00,107.9,107.905,107.88,107.89,710800000.0
2008-07-25 21:05:00,107.885,107.905,107.875,107.895,1000800000.0
2008-07-25 21:10:00,107.9,107.905,107.885,107.885,1018700000.0
2008-07-25 21:15:00,107.885,107.89,107.87,107.885,651400000.0
2008-07-25 21:20:00,107.88,107.895,107.875,107.89,451800000.0
2008-07-25 21:25:00,107.89,107.9,107.885,107.895,441800000.0
2008-07-25 21:30:00,107.895,107.905,107.875,107.875,422300000.0
2008-07-25 21:35:00,107.875,107.88,107.87,107.875,230000000.0
2008-07-25 21:40:00,107.875,107.89,107.87,107.88,763800000.0
2008-07-25 21:45:00,107.88,107.9,107.88,107.9,366500000.0
2008-07-25 21:50:00,107.9,107.91,107.87,107.885,500900000.0
2008-07-25 21:55:00,107.885,107.895,107.885,107.895,91900000.0
2008-07-25 22:00:00,107.89,107.9,107.87,107.895,393900000.0
2008-07-25 22:05:00,107.895,107.9,107.895,107.9,173000000.0
2008-07-25 22:10:00,107.9,107.905,107.895,107.9,202500000.0
2008-07-25 22:15:00,107.9,107.905,107.87,107.875,593000000.0
2008-07-25 22:20:00,107.875,107.89,107.87,107.875,287500000.0
2008-07-25 22:25:00,107.875,107.89,107.87,107.875,302400000.0
2008-07-25 22:30:00,107.87,107.885,107.85,107.85,705400002.0
2008-07-25 22:35:00,107.855,107.87,107.85,107.86,1008100005.0
2008-07-25 22:40:00,107.86,107.87,107.85,107.86,760300007.0
2008-07-25 22:45:00,107.86,107.86,107.85,107.85,504900004.0
2008-07-25 22:50:00,107.855,107.9,107.85,107.88,2189800004.0
2008-07-25 22:55:00,107.88,107.91,107.82,107.825,1464800001.0
2008-07-27 23:10:00,107.76,107.8,107.76,107.79,87099999.0
2008-07-27 23:15:00,107.79,107.795,107.79,107.795,15600000.0
2008-07-27 23:20:00,107.795,107.8,107.79,107.8,27800001.0
2008-07-27 23:25:00,107.79,107.8,107.79,107.8,17900000.0
2008-07-27 23:30:00,107.805,107.805,107.795,107.8,35600000.0
2008-07-27 23:35:00,107.81,107.81,107.8,107.8,28400000.0
2008-07-27 23:40:00,107.8,107.8,107.8,107.8,18400000.0
2008-07-27 23:45:00,107.81,107.83,107.81,107.83,106000000.0
2008-07-27 23:50:00,107.83,107.85,107.83,107.85,84700000.0
2008-07-27 23:55:00,107.85,107.915,107.84,107.84,167500000.0
2008-07-28 00:00:00,107.84,107.86,107.84,107.86,116900000.0
2008-07-28 00:05:00,107.86,107.88,107.85,107.87,318600000.0
2008-07-28 00:10:00,107.87,107.89,107.86,107.88,416700002.0
2008-07-28 00:15:00,107.88,107.94,107.87,107.92,809800001.0
2008-07-28 00:20:00,107.92,107.93,107.91,107.92,1302399999.0
2008-07-28 00:25:00,107.92,107.92,107.89,107.91,428400001.0
2008-07-28 00:30:00,107.91,107.92,107.9,107.9,480300000.0
2008-07-28 00:35:00,107.9,107.91,107.9,107.9,365600000.0
2008-07-28 00:40:00,107.9,107.9,107.87,107.87,269700000.0
2008-07-28 00:45:00,107.87,107.88,107.835,107.85,827800004.0
2008-07-28 00:50:00,107.85,107.86,107.835,107.84,966300001.0
2008-07-28 00:55:00,107.845,107.86,107.83,107.835,944399994.0
2008-07-28 01:00:00,107.835,107.865,107.825,107.865,827900001.0
2008-07-28 01:05:00,107.87,107.89,107.87,107.88,467799999.0
2008-07-28 01:10:00,107.88,107.885,107.865,107.87,563700003.0
2008-07-28 01:15:00,107.87,107.88,107.835,107.87,912799998.0
2008-07-28 01:20:00,107.86,107.89,107.855,107.89,336899999.0
2008-07-28 01:25:00,107.89,107.93,107.87,107.895,1211900000.0
2008-07-28 01:30:00,107.9,107.92,107.88,107.91,1907900003.0
2008-07-28 01:35:00,107.91,107.94,107.9,107.9,1569899998.0
2008-07-28 01:40:00,107.9,107.9,107.87,107.89,892200003.0
2008-07-28 01:45:00,107.89,107.9,107.875,107.89,638100000.0
2008-07-28 01:50:00,107.89,107.91,107.885,107.89,689800001.0
2008-07-28 01:55:00,107.89,107.89,107.865,107.87,651800000.0
2008-07-28 02:00:00,107.87,107.91,107.86,107.91,1963500001.0
2008-07-28 02:05:00,107.91,107.935,107.89,107.93,2548900009.0
2008-07-28 02:10:00,107.93,107.94,107.92,107.93,1925899997.0
2008-07-28 02:15:00,107.935,107.97,107.935,107.97,3007700003.0
2008-07-28 02:20:00,107.97,107.97,107.945,107.97,1833799999.0
2008-07-28 02:25:00,107.96,108.03,107.96,108.0,3740000005.0
2008-07-28 02:30:00,108.0,108.03,107.96,107.99,4443300002.0
2008-07-28 02:35:00,107.99,108.07,107.955,107.97,5954200000.0
2008-07-28 02:40:00,107.97,107.99,107.96,107.98,3521800022.0
2008-07-28 02:45:00,107.98,107.99,107.93,107.96,3729700007.0
2008-07-28 02:50:00,107.965,107.99,107.95,107.97,3850900002.0
2008-07-28 02:55:00,107.97,107.99,107.97,107.98,3555100000.0
2008-07-28 03:00:00,107.98,107.98,107.95,107.96,3106500003.0
2008-07-28 03:05:00,107.96,107.98,107.95,107.97,1947900003.0
2008-07-28 03:10:00,107.97,107.97,107.95,107.96,3030800001.0
2008-07-28 03:15:00,107.96,107.97,107.95,107.97,1363200000.0
2008-07-28 03:20:00,107.96,107.965,107.95,107.955,1957299999.0
2008-07-28 03:25:00,107.955,107.96,107.94,107.95,3445300001.0
2008-07-28 03:30:00,107.95,107.96,107.94,107.95,2258100000.0
2008-07-28 03:35:00,107.95,107.98,107.95,107.98,3949800000.0
2008-07-28 03:40:00,107.97,107.99,107.97,107.98,2284300001.0
2008-07-28 03:45:00,107.98,107.98,107.97,107.97,2556200001.0
2008-07-28 03:50:00,107.97,107.98,107.97,107.97,1669099999.0
2008-07-28 03:55:00,107.97,107.98,107.96,107.96,1137500000.0
2008-07-28 04:00:00,107.96,107.97,107.96,107.96,811999998.0
2008-07-28 04:05:00,107.96,107.97,107.935,107.94,1850200002.0
2008-07-28 04:10:00,107.94,107.95,107.93,107.94,2546100003.0
2008-07-28 04:15:00,107.94,107.98,107.94,107.97,2836207997.0
2008-07-28 04:20:00,107.965,107.995,107.95,107.98,3801400011.0
2008-07-28 04:25:00,107.98,107.98,107.96,107.96,2791400003.0
2008-07-28 04:30:00,107.96,107.96,107.94,107.94,1248900004.0
2008-07-28 04:35:00,107.94,107.945,107.88,107.92,2438700005.0
2008-07-28 04:40:00,107.92,107.95,107.91,107.95,3923400014.0
2008-07-28 04:45:00,107.95,107.95,107.91,107.93,3228300009.0
2008-07-28 04:50:00,107.93,107.95,107.93,107.93,1399000000.0
2008-07-28 04:55:00,107.93,107.93,107.9,107.905,1325799998.0
2008-07-28 05:00:00,107.905,107.92,107.9,107.92,1862499994.0
2008-07-28 05:05:00,107.92,107.92,107.87,107.88,3430000006.0
2008-07-28 05:10:00,107.88,107.89,107.86,107.87,1557200003.0
2008-07-28 05:15:00,107.87,107.87,107.82,107.83,2106300011.0
2008-07-28 05:20:00,107.84,107.86,107.83,107.855,2456700011.0
2008-07-28 05:25:00,107.855,107.855,107.84,107.85,991000006.0
2008-07-28 05:30:00,107.85,107.86,107.85,107.86,1244200005.0
2008-07-28 05:35:00,107.86,107.88,107.86,107.87,1433399998.0
2008-07-28 05:40:00,107.87,107.87,107.85,107.86,1610299997.0
2008-07-28 05:45:00,107.86,107.87,107.84,107.85,1924600008.0
2008-07-28 05:50:00,107.85,107.86,107.82,107.83,2536099993.0
2008-07-28 05:55:00,107.83,107.83,107.775,107.79,5112800022.0
2008-07-28 06:00:00,107.795,107.82,107.785,107.82,2860600008.0
2008-07-28 06:05:00,107.82,107.83,107.81,107.825,1927399990.0
2008-07-28 06:10:00,107.83,107.83,107.82,107.82,2270500008.0
2008-07-28 06:15:00,107.82,107.82,107.8,107.81,1527999997.0
2008-07-28 06:20:00,107.81,107.84,107.8,107.84,3465300001.0
2008-07-28 06:25:00,107.84,107.84,107.825,107.84,4297199994.0
2008-07-28 06:30:00,107.835,107.835,107.79,107.79,4036700006.0
2008-07-28 06:35:00,107.79,107.82,107.79,107.8,4332099981.0
2008-07-28 06:40:00,107.8,107.81,107.775,107.79,3496000026.0
2008-07-28 06:45:00,107.79,107.79,107.76,107.76,2775899994.0
2008-07-28 06:50:00,107.76,107.79,107.76,107.79,2458700007.0
2008-07-28 06:55:00,107.785,107.81,107.78,107.81,1481299999.0
2008-07-28 07:00:00,107.81,107.81,107.77,107.77,3253000011.0
2008-07-28 07:05:00,107.77,107.78,107.76,107.775,2179600004.0
2008-07-28 07:10:00,107.775,107.79,107.77,107.78,749200000.0
2008-07-28 07:15:00,107.78,107.785,107.78,107.78,62800000.0
2008-07-28 07:20:00,107.78,107.78,107.77,107.77,355600000.0
2008-07-28 07:25:00,107.765,107.78,107.76,107.78,565900001.0
2008-07-28 07:30:00,107.78,107.79,107.77,107.79,755000000.0
2008-07-28 07:35:00,107.79,107.83,107.79,107.81,951000000.0
2008-07-28 07:40:00,107.81,107.82,107.81,107.82,510600000.0
2008-07-28 07:45:00,107.82,107.85,107.81,107.845,1438199999.0
2008-07-28 07:50:00,107.85,107.87,107.835,107.85,1955100000.0
2008-07-28 07:55:00,107.85,107.85,107.815,107.82,1902399999.0
2008-07-28 08:00:00,107.82,107.845,107.78,107.83,2636400001.0
2008-07-28 08:05:00,107.825,107.825,107.79,107.8,1776800001.0
2008-07-28 08:10:00,107.8,107.83,107.75,107.76,2492200000.0
2008-07-28 08:15:00,107.755,107.8,107.755,107.795,2706200000.0
2008-07-28 08:20:00,107.795,107.82,107.79,107.81,2111000000.0
2008-07-28 08:25:00,107.81,107.82,107.74,107.74,2497900000.0
2008-07-28 08:30:00,107.74,107.74,107.61,107.61,3022000001.0
2008-07-28 08:35:00,107.61,107.66,107.59,107.65,2262000000.0
2008-07-28 08:40:00,107.65,107.72,107.645,107.715,2170599999.0
2008-07-28 08:45:00,107.72,107.76,107.71,107.73,1785199995.0
2008-07-28 08:50:00,107.73,107.73,107.615,107.67,2384300000.0
2008-07-28 08:55:00,107.67,107.71,107.615,107.665,2576699998.0
2008-07-28 09:00:00,107.665,107.67,107.57,107.6,2580100000.0
2008-07-28 09:05:00,107.6,107.65,107.59,107.63,1773500000.0
2008-07-28 09:10:00,107.63,107.68,107.63,107.68,1405100000.0
2008-07-28 09:15:00,107.675,107.74,107.67,107.7,1921500000.0
2008-07-28 09:20:00,107.7,107.705,107.66,107.67,954300000.0
2008-07-28 09:25:00,107.67,107.67,107.63,107.65,1136600000.0
2008-07-28 09:30:00,107.65,107.685,107.64,107.675,1526000000.0
2008-07-28 09:35:00,107.68,107.69,107.64,107.64,1353100000.0
2008-07-28 09:40:00,107.64,107.72,107.64,107.71,2053437505.0
2008-07-28 09:45:00,107.71,107.76,107.68,107.75,2988000015.0
2008-07-28 09:50:00,107.75,107.795,107.75,107.78,2358000003.0
2008-07-28 09:55:00,107.78,107.785,107.74,107.75,3128700001.0
2008-07-28 10:00:00,107.75,107.75,107.72,107.73,2613299999.0
2008-07-28 10:05:00,107.73,107.73,107.72,107.72,1155599999.0
2008-07-28 10:10:00,107.72,107.725,107.67,107.72,2871300003.0
2008-07-28 10:15:00,107.715,107.715,107.67,107.68,1595800000.0
2008-07-28 10:20:00,107.68,107.685,107.62,107.63,2281835004.0
2008-07-28 10:25:00,107.63,107.67,107.6,107.62,3295450004.0
2008-07-28 10:30:00,107.62,107.63,107.57,107.62,3341417497.0
2008-07-28 10:35:00,107.625,107.71,107.62,107.695,2356000000.0
2008-07-28 10:40:00,107.695,107.72,107.69,107.71,2096402500.0
2008-07-28 10:45:00,107.71,107.72,107.68,107.68,2898549992.0
2008-07-28 10:50:00,107.68,107.73,107.67,107.72,2282067499.0
2008-07-28 10:55:00,107.72,107.72,107.7,107.7,1979400005.0
2008-07-28 11:00:00,107.7,107.71,107.67,107.68,2580699998.0
2008-07-28 11:05:00,107.68,107.705,107.68,107.7,2199567502.0
2008-07-28 11:10:00,107.7,107.72,107.675,107.715,2102867499.0
2008-07-28 11:15:00,107.715,107.735,107.7,107.7,2259202487.0
2008-07-28 11:20:00,107.705,107.75,107.68,107.73,3024634993.0
2008-07-28 11:25:00,107.73,107.74,107.71,107.72,2227199999.0
2008-07-28 11:30:00,107.72,107.72,107.7,107.71,888300000.0
2008-07-28 11:35:00,107.71,107.76,107.695,107.76,3318199990.0
2008-07-28 11:40:00,107.76,107.81,107.75,107.76,2828434997.0
2008-07-28 11:45:00,107.76,107.78,107.72,107.78,3812699999.0
2008-07-28 11:50:00,107.78,107.78,107.705,107.74,3551034998.0
2008-07-28 11:55:00,107.74,107.76,107.73,107.74,2168600011.0
2008-07-28 12:00:00,107.74,107.74,107.695,107.715,1282135005.0
2008-07-28 12:05:00,107.715,107.725,107.71,107.72,1243567499.0
2008-07-28 12:10:00,107.715,107.73,107.71,107.72,1075067500.0
2008-07-28 12:15:00,107.72,107.75,107.71,107.725,1756900000.0
2008-07-28 12:20:00,107.725,107.73,107.66,107.67,2019902496.0
2008-07-28 12:25:00,107.675,107.675,107.66,107.66,3240167495.0
2008-07-28 12:30:00,107.66,107.675,107.65,107.67,2098300000.0
2008-07-28 12:35:00,107.675,107.68,107.67,107.67,2088967500.0
2008-07-28 12:40:00,107.675,107.7,107.675,107.695,2483399996.0
2008-07-28 12:45:00,107.695,107.7,107.68,107.68,1624100004.0
2008-07-28 12:50:00,107.68,107.7,107.655,107.66,3146500004.0
2008-07-28 12:55:00,107.66,107.665,107.635,107.64,2554599999.0
2008-07-28 13:00:00,107.64,107.64,107.61,107.62,2530400000.0
2008-07-28 13:05:00,107.62,107.65,107.61,107.63,2799900000.0
2008-07-28 13:10:00,107.63,107.64,107.605,107.62,2542400000.0
2008-07-28 13:15:00,107.62,107.66,107.62,107.65,1894599998.0
2008-07-28 13:20:00,107.65,107.67,107.63,107.64,1371200000.0
2008-07-28 13:25:00,107.64,107.68,107.64,107.675,1447400000.0
2008-07-28 13:30:00,107.67,107.715,107.67,107.71,1447800000.0
2008-07-28 13:35:00,107.71,107.71,107.67,107.685,1411300000.0
2008-07-28 13:40:00,107.685,107.74,107.675,107.71,1586000000.0
2008-07-28 13:45:00,107.71,107.71,107.675,107.7,1694600000.0
2008-07-28 13:50:00,107.705,107.72,107.7,107.71,468300000.0
2008-07-28 13:55:00,107.71,107.72,107.7,107.705,663500000.0
2008-07-28 14:00:00,107.71,107.725,107.68,107.72,1921400000.0
2008-07-28 14:05:00,107.72,107.745,107.705,107.73,2127900000.0
2008-07-28 14:10:00,107.73,107.74,107.72,107.72,1475200000.0
2008-07-28 14:15:00,107.72,107.73,107.715,107.72,1547700000.0
2008-07-28 14:20:00,107.72,107.72,107.685,107.69,955500000.0
2008-07-28 14:25:00,107.69,107.7,107.62,107.7,775700000.0
2008-07-28 14:30:00,107.695,107.715,107.695,107.7,867200000.0
2008-07-28 14:35:00,107.7,107.7,107.62,107.62,1300900000.0
2008-07-28 14:40:00,107.62,107.63,107.6,107.63,1671500000.0
2008-07-28 14:45:00,107.63,107.63,107.61,107.62,1017300000.0
2008-07-28 14:50:00,107.625,107.64,107.605,107.63,1355200000.0
2008-07-28 14:55:00,107.63,107.66,107.62,107.645,1001400000.0
2008-07-28 15:00:00,107.645,107.65,107.605,107.62,1477900000.0
2008-07-28 15:05:00,107.63,107.64,107.62,107.625,1042500000.0
2008-07-28 15:10:00,107.63,107.64,107.61,107.62,1402000000.0
2008-07-28 15:15:00,107.615,107.62,107.59,107.6,2188700000.0
2008-07-28 15:20:00,107.6,107.6,107.535,107.58,2262000000.0
2008-07-28 15:25:00,107.58,107.61,107.565,107.61,2576999998.0
2008-07-28 15:30:00,107.61,107.66,107.595,107.66,3483900000.0
2008-07-28 15:35:00,107.66,107.71,107.64,107.67,3770500000.0
2008-07-28 15:40:00,107.67,107.69,107.64,107.675,2731700000.0
2008-07-28 15:45:00,107.68,107.7,107.65,107.67,2250300000.0
2008-07-28 15:50:00,107.67,107.71,107.635,107.66,3013499999.0
2008-07-28 15:55:00,107.655,107.72,107.65,107.68,2367300000.0
2008-07-28 16:00:00,107.68,107.735,107.675,107.72,3156100000.0
2008-07-28 16:05:00,107.72,107.77,107.7,107.76,2098200000.0
2008-07-28 16:10:00,107.77,107.78,107.705,107.705,2453100000.0
2008-07-28 16:15:00,107.705,107.71,107.66,107.685,2226900000.0
2008-07-28 16:20:00,107.69,107.69,107.645,107.66,3030300003.0
2008-07-28 16:25:00,107.66,107.665,107.635,107.65,3247500000.0
2008-07-28 16:30:00,107.65,107.67,107.6,107.615,2976200001.0
2008-07-28 16:35:00,107.615,107.66,107.615,107.66,2863900002.0
2008-07-28 16:40:00,107.66,107.67,107.61,107.62,2692200004.0
2008-07-28 16:45:00,107.62,107.62,107.58,107.59,2503700002.0
2008-07-28 16:50:00,107.59,107.645,107.59,107.62,1567700000.0
2008-07-28 16:55:00,107.62,107.63,107.59,107.615,2316700000.0
2008-07-28 17:00:00,107.61,107.63,107.55,107.575,2506999997.0
2008-07-28 17:05:00,107.575,107.6,107.51,107.57,2679400004.0
2008-07-28 17:10:00,107.57,107.59,107.545,107.57,2046500000.0
2008-07-28 17:15:00,107.57,107.57,107.5,107.5,2285000001.0
2008-07-28 17:20:00,107.5,107.515,107.44,107.465,3132100001.0
2008-07-28 17:25:00,107.465,107.48,107.42,107.43,3199899995.0
2008-07-28 17:30:00,107.43,107.46,107.375,107.375,3658800000.0
2008-07-28 17:35:00,107.375,107.39,107.345,107.37,3177899997.0
2008-07-28 17:40:00,107.37,107.41,107.36,107.4,2732800001.0
2008-07-28 17:45:00,107.4,107.46,107.4,107.45,2214300000.0
2008-07-28 17:50:00,107.45,107.465,107.44,107.45,1527999999.0
2008-07-28 17:55:00,107.45,107.5,107.45,107.485,1463200000.0
2008-07-28 18:00:00,107.485,107.56,107.48,107.55,1879299996.0
2008-07-28 18:05:00,107.545,107.56,107.52,107.525,1442300000.0
2008-07-28 18:10:00,107.52,107.535,107.46,107.46,1727800001.0
2008-07-28 18:15:00,107.46,107.475,107.43,107.46,1997699998.0
2008-07-28 18:20:00,107.46,107.48,107.44,107.455,2177800000.0
2008-07-28 18:25:00,107.455,107.46,107.425,107.43,1213700000.0
2008-07-28 18:30:00,107.43,107.46,107.43,107.435,1315400000.0
2008-07-28 18:35:00,107.435,107.455,107.43,107.45,1384700000.0
2008-07-28 18:40:00,107.45,107.46,107.36,107.375,2064199999.0
2008-07-28 18:45:00,107.375,107.4,107.35,107.37,1488300000.0
2008-07-28 18:50:00,107.375,107.41,107.36,107.38,1249300000.0
2008-07-28 18:55:00,107.38,107.41,107.365,107.4,2218999999.0
2008-07-28 19:00:00,107.4,107.445,107.38,107.43,2243100000.0
2008-07-28 19:05:00,107.44,107.45,107.41,107.42,1423200000.0
2008-07-28 19:10:00,107.42,107.425,107.41,107.41,1367600000.0
2008-07-28 19:15:00,107.415,107.44,107.415,107.43,1193000000.0
2008-07-28 19:20:00,107.43,107.44,107.41,107.42,955799999.0
2008-07-28 19:25:00,107.42,107.43,107.38,107.39,2109200001.0
2008-07-28 19:30:00,107.395,107.415,107.395,107.41,1164400000.0
2008-07-28 19:35:00,107.41,107.41,107.38,107.405,1841799999.0
2008-07-28 19:40:00,107.405,107.44,107.4,107.415,2045100001.0
2008-07-28 19:45:00,107.415,107.42,107.395,107.405,1209100000.0
2008-07-28 19:50:00,107.405,107.495,107.395,107.475,2417000001.0
2008-07-28 19:55:00,107.475,107.495,107.45,107.45,1193600001.0
2008-07-28 20:00:00,107.45,107.495,107.445,107.475,1240299999.0
2008-07-28 20:05:00,107.475,107.48,107.45,107.475,1397700000.0
2008-07-28 20:10:00,107.465,107.485,107.465,107.47,1481299999.0
2008-07-28 20:15:00,107.465,107.485,107.42,107.45,2806100002.0
2008-07-28 20:20:00,107.45,107.48,107.42,107.465,2281900000.0
2008-07-28 20:25:00,107.465,107.49,107.43,107.43,2843900001.0
2008-07-28 20:30:00,107.43,107.54,107.43,107.5,3154600000.0
2008-07-28 20:35:00,107.5,107.6,107.5,107.575,2247199998.0
2008-07-28 20:40:00,107.575,107.575,107.47,107.49,2415499999.0
2008-07-28 20:45:00,107.49,107.52,107.46,107.485,2330099997.0
2008-07-28 20:50:00,107.485,107.515,107.47,107.505,1781800001.0
2008-07-28 20:55:00,107.51,107.51,107.45,107.48,3293900001.0
2008-07-28 21:00:00,107.48,107.51,107.48,107.49,2088400000.0
2008-07-28 21:05:00,107.49,107.51,107.485,107.505,1608999999.0
2008-07-28 21:10:00,107.51,107.54,107.49,107.535,2504699997.0
2008-07-28 21:15:00,107.535,107.54,107.5,107.525,1594800000.0
2008-07-28 21:20:00,107.525,107.55,107.52,107.53,2063800002.0
2008-07-28 21:25:00,107.53,107.55,107.5,107.505,1155900000.0
2008-07-28 21:30:00,107.5,107.55,107.5,107.535,1631400000.0
2008-07-28 21:35:00,107.535,107.54,107.5,107.5,1077700000.0
2008-07-28 21:40:00,107.5,107.51,107.455,107.46,1430700000.0
2008-07-28 21:45:00,107.46,107.465,107.435,107.455,1496600000.0
2008-07-28 21:50:00,107.455,107.495,107.455,107.48,2106099999.0
2008-07-28 21:55:00,107.48,107.48,107.425,107.45,1602400001.0
2008-07-28 22:00:00,107.455,107.465,107.43,107.455,1135200000.0
2008-07-28 22:05:00,107.455,107.465,107.425,107.445,1226300000.0
2008-07-28 22:10:00,107.445,107.455,107.44,107.455,602100000.0
2008-07-28 22:15:00,107.45,107.48,107.44,107.46,1197900000.0
2008-07-28 22:20:00,107.46,107.47,107.445,107.46,517400000.0
2008-07-28 22:25:00,107.46,107.46,107.445,107.45,715600001.0
2008-07-28 22:30:00,107.45,107.46,107.44,107.455,1314900000.0
2008-07-28 22:35:00,107.455,107.46,107.44,107.455,1197500001.0
2008-07-28 22:40:00,107.455,107.46,107.435,107.44,1081699999.0
2008-07-28 22:45:00,107.44,107.46,107.435,107.45,565400000.0
2008-07-28 22:50:00,107.45,107.465,107.445,107.46,377100000.0
2008-07-28 22:55:00,107.46,107.46,107.45,107.46,760999999.0
2008-07-28 23:00:00,107.46,107.465,107.44,107.455,301500000.0
2008-07-28 23:05:00,107.46,107.465,107.455,107.465,52900000.0
2008-07-28 23:10:00,107.47,107.47,107.45,107.45,247400000.0
2008-07-28 23:15:00,107.45,107.46,107.435,107.45,395799998.0
2008-07-28 23:20:00,107.45,107.45,107.45,107.45,593900003.0
2008-07-28 23:25:00,107.45,107.46,107.45,107.45,876199999.0
2008-07-28 23:30:00,107.45,107.465,107.435,107.46,469199999.0
2008-07-28 23:35:00,107.46,107.46,107.41,107.43,1929700002.0
2008-07-28 23:40:00,107.43,107.45,107.42,107.44,883900003.0
2008-07-28 23:45:00,107.44,107.48,107.44,107.46,1286999996.0
2008-07-28 23:50:00,107.455,107.49,107.45,107.47,650799996.0
2008-07-28 23:55:00,107.47,107.5,107.47,107.49,164000000.0
2008-07-29 00:00:00,107.485,107.485,107.44,107.46,257800004.0
2008-07-29 00:05:00,107.465,107.48,107.46,107.475,235500000.0
2008-07-29 00:10:00,107.48,107.48,107.475,107.475,78400000.0
2008-07-29 00:15:00,107.48,107.48,107.45,107.45,569500001.0
2008-07-29 00:20:00,107.455,107.475,107.45,107.47,339099998.0
2008-07-29 00:25:00,107.48,107.5,107.465,107.5,894400001.0
2008-07-29 00:30:00,107.495,107.495,107.47,107.47,374199996.0
2008-07-29 00:35:00,107.47,107.5,107.47,107.485,420300000.0
2008-07-29 00:40:00,107.48,107.5,107.47,107.485,1437799995.0
2008-07-29 00:45:00,107.485,107.485,107.48,107.48,238300000.0
2008-07-29 00:50:00,107.48,107.49,107.46,107.47,759899998.0
2008-07-29 00:55:00,107.475,107.48,107.46,107.475,320699999.0
2008-07-29 01:00:00,107.475,107.49,107.465,107.48,633500001.0
2008-07-29 01:05:00,107.48,107.48,107.44,107.445,792099997.0
2008-07-29 01:10:00,107.45,107.45,107.44,107.445,867799998.0
2008-07-29 01:15:00,107.445,107.45,107.41,107.43,554900003.0
2008-07-29 01:20:00,107.435,107.44,107.425,107.435,166099999.0
2008-07-29 01:25:00,107.44,107.455,107.41,107.43,1567499998.0
2008-07-29 01:30:00,107.43,107.43,107.4,107.41,3163599989.0
2008-07-29 01:35:00,107.41,107.415,107.4,107.41,1763599995.0
2008-07-29 01:40:00,107.41,107.43,107.41,107.42,1072200002.0
2008-07-29 01:45:00,107.42,107.42,107.385,107.4,2162299999.0
2008-07-29 01:50:00,107.4,107.42,107.39,107.41,1458199996.0
2008-07-29 01:55:00,107.41,107.44,107.4,107.44,743999999.0
2008-07-29 02:00:00,107.44,107.44,107.42,107.43,553400000.0
2008-07-29 02:05:00,107.43,107.45,107.43,107.44,827900000.0
2008-07-29 02:10:00,107.44,107.45,107.43,107.45,658300000.0
2008-07-29 02:15:00,107.45,107.46,107.42,107.43,1208800000.0
2008-07-29 02:20:00,107.43,107.45,107.42,107.44,1037300000.0
2008-07-29 02:25:00,107.45,107.455,107.43,107.445,832400000.0
2008-07-29 02:30:00,107.45,107.45,107.41,107.43,1198500000.0
2008-07-29 02:35:00,107.43,107.44,107.42,107.435,629299999.0
2008-07-29 02:40:00,107.435,107.44,107.4,107.4,1618200001.0
2008-07-29 02:45:00,107.4,107.43,107.4,107.41,2394600000.0
2008-07-29 02:50:00,107.41,107.41,107.38,107.4,1913699987.0
2008-07-29 02:55:00,107.4,107.4,107.35,107.36,2892200001.0
2008-07-29 03:00:00,107.36,107.41,107.36,107.4,2354300000.0
2008-07-29 03:05:00,107.4,107.4,107.36,107.37,2097400000.0
2008-07-29 03:10:00,107.37,107.38,107.36,107.36,1084399998.0
2008-07-29 03:15:00,107.36,107.37,107.35,107.36,958700009.0
2008-07-29 03:20:00,107.36,107.36,107.31,107.31,3549399999.0
2008-07-29 03:25:00,107.31,107.34,107.31,107.33,1961100005.0
2008-07-29 03:30:00,107.33,107.35,107.33,107.34,1373699986.0
2008-07-29 03:35:00,107.34,107.37,107.34,107.37,1053500002.0
2008-07-29 03:40:00,107.37,107.37,107.35,107.36,603767499.0
2008-07-29 03:45:00,107.36,107.37,107.35,107.35,484800000.0
2008-07-29 03:50:00,107.35,107.37,107.35,107.37,550900001.0
2008-07-29 03:55:00,107.37,107.42,107.37,107.39,2423800016.0
2008-07-29 04:00:00,107.39,107.41,107.39,107.395,1763600006.0
2008-07-29 04:05:00,107.39,107.41,107.37,107.39,1148600003.0
2008-07-29 04:10:00,107.39,107.39,107.36,107.36,1385599998.0
2008-07-29 04:15:00,107.36,107.37,107.36,107.365,879599996.0
2008-07-29 04:20:00,107.37,107.38,107.36,107.36,658499995.0
2008-07-29 04:25:00,107.36,107.36,107.33,107.33,1587800001.0
2008-07-29 04:30:00,107.33,107.35,107.295,107.31,1952299975.0
2008-07-29 04:35:00,107.31,107.34,107.31,107.32,764299993.0
2008-07-29 04:40:00,107.325,107.345,107.32,107.34,774699997.0
2008-07-29 04:45:00,107.34,107.35,107.335,107.35,683700000.0
2008-07-29 04:50:00,107.35,107.35,107.33,107.335,624499995.0
2008-07-29 04:55:00,107.34,107.34,107.33,107.34,521900000.0
2008-07-29 05:00:00,107.34,107.355,107.33,107.35,628799997.0
2008-07-29 05:05:00,107.35,107.385,107.35,107.36,1513199982.0
2008-07-29 05:10:00,107.35,107.36,107.34,107.34,557999991.0
2008-07-29 05:15:00,107.34,107.36,107.335,107.34,812299986.0
2008-07-29 05:20:00,107.34,107.35,107.34,107.35,709699994.0
2008-07-29 05:25:00,107.35,107.355,107.34,107.35,756799993.0
2008-07-29 05:30:00,107.35,107.35,107.35,107.35,149100000.0
2008-07-29 05:35:00,107.35,107.38,107.345,107.38,798999992.0
2008-07-29 05:40:00,107.38,107.4,107.365,107.37,1123199995.0
2008-07-29 05:45:00,107.37,107.38,107.37,107.38,1092799973.0
2008-07-29 05:50:00,107.38,107.4,107.36,107.39,1666899987.0
2008-07-29 05:55:00,107.39,107.415,107.39,107.4,777700001.0
2008-07-29 06:00:00,107.4,107.42,107.4,107.4,698599999.0
2008-07-29 06:05:00,107.4,107.41,107.39,107.39,725099999.0
2008-07-29 06:10:00,107.39,107.395,107.385,107.39,189300000.0
2008-07-29 06:15:00,107.39,107.39,107.37,107.38,1493899984.0
2008-07-29 06:20:00,107.38,107.38,107.34,107.36,1740299988.0
2008-07-29 06:25:00,107.36,107.39,107.35,107.39,1784599983.0
2008-07-29 06:30:00,107.39,107.41,107.39,107.4,1243299989.0
2008-07-29 06:35:00,107.4,107.45,107.4,107.43,2166800000.0
2008-07-29 06:40:00,107.43,107.46,107.425,107.43,1934499993.0
2008-07-29 06:45:00,107.435,107.435,107.41,107.42,1496399987.0
2008-07-29 06:50:00,107.42,107.43,107.33,107.36,2728599998.0
2008-07-29 06:55:00,107.36,107.365,107.31,107.34,3114899976.0
2008-07-29 07:00:00,107.34,107.36,107.34,107.34,1203899991.0
2008-07-29 07:05:00,107.34,107.39,107.335,107.39,1552299993.0
2008-07-29 07:10:00,107.39,107.39,107.37,107.38,1272199991.0
2008-07-29 07:15:00,107.38,107.39,107.38,107.38,803000000.0
2008-07-29 07:20:00,107.38,107.39,107.37,107.38,1181000000.0
2008-07-29 07:25:00,107.38,107.39,107.37,107.39,901000000.0
2008-07-29 07:30:00,107.38,107.38,107.37,107.38,712900000.0
2008-07-29 07:35:00,107.38,107.38,107.365,107.38,1110300000.0
2008-07-29 07:40:00,107.38,107.38,107.36,107.37,839700001.0
2008-07-29 07:45:00,107.37,107.38,107.36,107.37,1125000000.0
2008-07-29 07:50:00,107.375,107.4,107.37,107.39,1877900028.0
2008-07-29 07:55:00,107.39,107.425,107.39,107.42,2523000020.0
2008-07-29 08:00:00,107.42,107.47,107.41,107.47,3442700042.0
2008-07-29 08:05:00,107.47,107.535,107.47,107.51,3201200000.0
2008-07-29 08:10:00,107.51,107.55,107.51,107.55,3357499999.0
2008-07-29 08:15:00,107.55,107.56,107.48,107.51,2109800000.0
2008-07-29 08:20:00,107.505,107.51,107.45,107.465,1513400000.0
2008-07-29 08:25:00,107.46,107.515,107.455,107.465,1888699999.0
2008-07-29 08:30:00,107.465,107.51,107.455,107.485,1758900000.0
2008-07-29 08:35:00,107.485,107.51,107.455,107.505,2584200000.0
2008-07-29 08:40:00,107.51,107.615,107.495,107.58,4426299990.0
2008-07-29 08:45:00,107.58,107.585,107.55,107.565,2150400000.0
2008-07-29 08:50:00,107.56,107.61,107.56,107.58,3377300000.0
2008-07-29 08:55:00,107.58,107.59,107.545,107.55,1738699999.0
2008-07-29 09:00:00,107.55,107.56,107.505,107.52,2345900002.0
2008-07-29 09:05:00,107.52,107.53,107.495,107.525,2917399998.0
2008-07-29 09:10:00,107.525,107.56,107.51,107.54,1648900000.0
2008-07-29 09:15:00,107.54,107.54,107.5,107.51,2265800001.0
2008-07-29 09:20:00,107.515,107.53,107.515,107.53,1884599999.0
2008-07-29 09:25:00,107.53,107.53,107.5,107.52,1736400002.0
2008-07-29 09:30:00,107.52,107.565,107.51,107.53,2176000001.0
2008-07-29 09:35:00,107.535,107.575,107.53,107.54,1939800000.0
2008-07-29 09:40:00,107.535,107.57,107.52,107.57,1820700001.0
2008-07-29 09:45:00,107.57,107.58,107.56,107.57,1019100000.0
2008-07-29 09:50:00,107.57,107.59,107.56,107.575,1222600000.0
2008-07-29 09:55:00,107.575,107.59,107.555,107.56,1001700000.0
2008-07-29 10:00:00,107.56,107.56,107.525,107.555,1393200001.0
2008-07-29 10:05:00,107.555,107.57,107.53,107.555,1267300001.0
2008-07-29 10:10:00,107.555,107.555,107.52,107.54,1738000000.0
2008-07-29 10:15:00,107.54,107.54,107.505,107.51,1501100000.0
2008-07-29 10:20:00,107.51,107.525,107.485,107.5,1292200000.0
2008-07-29 10:25:00,107.5,107.53,107.5,107.52,1622300002.0
2008-07-29 10:30:00,107.52,107.6,107.515,107.58,1400700001.0
2008-07-29 10:35:00,107.58,107.6,107.57,107.585,2036700001.0
2008-07-29 10:40:00,107.585,107.665,107.58,107.62,2305400002.0
2008-07-29 10:45:00,107.615,107.63,107.59,107.625,1248100000.0
2008-07-29 10:50:00,107.625,107.645,107.615,107.63,913699999.0
2008-07-29 10:55:00,107.625,107.68,107.62,107.67,2160599997.0
2008-07-29 11:00:00,107.67,107.67,107.655,107.665,867400000.0
2008-07-29 11:05:00,107.66,107.68,107.66,107.67,991799998.0
2008-07-29 11:10:00,107.67,107.67,107.63,107.65,843700000.0
2008-07-29 11:15:00,107.65,107.66,107.63,107.65,1430999999.0
2008-07-29 11:20:00,107.65,107.705,107.64,107.69,2764900023.0
2008-07-29 11:25:00,107.69,107.725,107.675,107.71,1796899993.0
2008-07-29 11:30:00,107.71,107.71,107.665,107.67,1823100000.0
2008-07-29 11:35:00,107.665,107.665,107.595,107.64,1950700000.0
2008-07-29 11:40:00,107.64,107.66,107.605,107.64,2104300000.0
2008-07-29 11:45:00,107.64,107.65,107.615,107.62,1421499998.0
2008-07-29 11:50:00,107.62,107.62,107.6,107.61,759000000.0
2008-07-29 11:55:00,107.61,107.61,107.58,107.605,1227300000.0
2008-07-29 12:00:00,107.605,107.62,107.58,107.61,2373700002.0
2008-07-29 12:05:00,107.61,107.63,107.58,107.63,1078700000.0
2008-07-29 12:10:00,107.625,107.64,107.62,107.635,748800000.0
2008-07-29 12:15:00,107.635,107.685,107.635,107.67,1998100006.0
2008-07-29 12:20:00,107.67,107.71,107.67,107.69,1580800001.0
2008-07-29 12:25:00,107.69,107.73,107.66,107.71,1867800000.0
2008-07-29 12:30:00,107.71,107.715,107.665,107.71,1530500001.0
2008-07-29 12:35:00,107.71,107.71,107.65,107.65,1952300000.0
2008-07-29 12:40:00,107.645,107.65,107.605,107.625,1695700000.0
2008-07-29 12:45:00,107.625,107.64,107.605,107.63,1515300000.0
2008-07-29 12:50:00,107.63,107.67,107.625,107.67,407700000.0
2008-07-29 12:55:00,107.67,107.7,107.665,107.685,1564500000.0
2008-07-29 13:00:00,107.685,107.69,107.66,107.68,994100000.0
2008-07-29 13:05:00,107.68,107.73,107.67,107.73,1697100000.0
2008-07-29 13:10:00,107.73,107.76,107.675,107.71,2187499999.0
2008-07-29 13:15:00,107.71,107.8,107.69,107.78,2422199998.0
2008-07-29 13:20:00,107.78,107.795,107.71,107.745,2245999996.0
2008-07-29 13:25:00,107.735,107.8,107.735,107.77,1338600003.0
2008-07-29 13:30:00,107.765,107.83,107.76,107.79,2035500001.0
2008-07-29 13:35:00,107.79,107.83,107.79,107.8,1618900002.0
2008-07-29 13:40:00,107.8,107.835,107.79,107.8,1647400000.0
2008-07-29 13:45:00,107.8,107.83,107.765,107.825,1510999999.0
2008-07-29 13:50:00,107.825,107.87,107.825,107.845,2191699999.0
2008-07-29 13:55:00,107.845,107.86,107.815,107.825,2295100000.0
2008-07-29 14:00:00,107.825,107.84,107.8,107.82,1723800000.0
2008-07-29 14:05:00,107.82,107.825,107.785,107.795,2049399999.0
2008-07-29 14:10:00,107.795,107.825,107.79,107.82,1850700000.0
2008-07-29 14:15:00,107.82,107.85,107.81,107.83,1787600000.0
2008-07-29 14:20:00,107.835,107.835,107.78,107.78,2048000000.0
2008-07-29 14:25:00,107.78,107.825,107.78,107.79,1729199999.0
2008-07-29 14:30:00,107.79,107.8,107.75,107.76,1519000000.0
2008-07-29 14:35:00,107.76,107.78,107.735,107.74,1693100000.0
2008-07-29 14:40:00,107.74,107.76,107.72,107.735,1939600000.0
2008-07-29 14:45:00,107.735,107.76,107.73,107.75,1244500000.0
2008-07-29 14:50:00,107.75,107.8,107.75,107.8,1633000002.0
2008-07-29 14:55:00,107.8,107.8,107.77,107.775,1161300000.0
2008-07-29 15:00:00,107.78,107.855,107.775,107.84,1490300000.0
2008-07-29 15:05:00,107.84,107.86,107.82,107.83,1316500000.0
2008-07-29 15:10:00,107.825,107.87,107.825,107.85,832099998.0
2008-07-29 15:15:00,107.855,107.855,107.8,107.845,1640000000.0
2008-07-29 15:20:00,107.845,107.845,107.79,107.82,1170100000.0
2008-07-29 15:25:00,107.82,107.85,107.79,107.79,1677699999.0
2008-07-29 15:30:00,107.79,107.87,107.79,107.83,2260500001.0
2008-07-29 15:35:00,107.84,107.87,107.82,107.83,2481699999.0
2008-07-29 15:40:00,107.835,107.91,107.82,107.91,2854000001.0
2008-07-29 15:45:00,107.91,107.94,107.88,107.89,1686100000.0
2008-07-29 15:50:00,107.89,107.92,107.86,107.885,1185599999.0
2008-07-29 15:55:00,107.885,107.98,107.88,107.98,1643800000.0
2008-07-29 16:00:00,107.98,108.17,107.98,108.16,2859200002.0
2008-07-29 16:05:00,108.16,108.2,108.14,108.16,2828399994.0
2008-07-29 16:10:00,108.16,108.29,108.15,108.19,3653599990.0
2008-07-29 16:15:00,108.19,108.23,108.17,108.22,2698300000.0
2008-07-29 16:20:00,108.22,108.25,108.135,108.16,2923899995.0
2008-07-29 16:25:00,108.16,108.18,108.12,108.13,3736500016.0
2008-07-29 16:30:00,108.13,108.18,108.13,108.17,1834100001.0
2008-07-29 16:35:00,108.17,108.235,108.165,108.2,2558299997.0
2008-07-29 16:40:00,108.2,108.25,108.14,108.17,2830600000.0
2008-07-29 16:45:00,108.17,108.22,108.145,108.145,1879200000.0
2008-07-29 16:50:00,108.15,108.18,108.14,108.18,2043600000.0
2008-07-29 16:55:00,108.18,108.21,108.15,108.18,2278200000.0
2008-07-29 17:00:00,108.19,108.2,108.135,108.14,1914500001.0
2008-07-29 17:05:00,108.14,108.17,108.14,108.14,1613500000.0
2008-07-29 17:10:00,108.14,108.15,108.115,108.12,2054000000.0
2008-07-29 17:15:00,108.12,108.21,108.12,108.195,2115099995.0
2008-07-29 17:20:00,108.2,108.23,108.18,108.18,1770100000.0
2008-07-29 17:25:00,108.18,108.2,108.15,108.16,1596499999.0
2008-07-29 17:30:00,108.16,108.175,108.15,108.165,1165900000.0
2008-07-29 17:35:00,108.17,108.19,108.16,108.185,1781000001.0
2008-07-29 17:40:00,108.2,108.24,108.175,108.215,2408600005.0
2008-07-29 17:45:00,108.215,108.215,108.19,108.2,1422700001.0
2008-07-29 17:50:00,108.2,108.21,108.18,108.19,1496300000.0
2008-07-29 17:55:00,108.19,108.2,108.17,108.19,1339900000.0
2008-07-29 18:00:00,108.185,108.2,108.17,108.2,1034300000.0
2008-07-29 18:05:00,108.195,108.215,108.18,108.2,2138500000.0
2008-07-29 18:10:00,108.2,108.23,108.195,108.215,1600200000.0
2008-07-29 18:15:00,108.21,108.245,108.19,108.19,1284100000.0
2008-07-29 18:20:00,108.19,108.19,108.155,108.18,1434299999.0
2008-07-29 18:25:00,108.175,108.18,108.155,108.165,1662500004.0
2008-07-29 18:30:00,108.17,108.19,108.155,108.18,738200002.0
2008-07-29 18:35:00,108.165,108.2,108.145,108.15,1222700001.0
2008-07-29 18:40:00,108.15,108.16,108.135,108.155,1283700003.0
2008-07-29 18:45:00,108.155,108.17,108.145,108.16,1042600000.0
2008-07-29 18:50:00,108.16,108.17,108.145,108.165,875800002.0
2008-07-29 18:55:00,108.165,108.185,108.135,108.14,1068100005.0
2008-07-29 19:00:00,108.14,108.17,108.14,108.15,1004000003.0
2008-07-29 19:05:00,108.15,108.16,108.135,108.15,558899998.0
2008-07-29 19:10:00,108.15,108.16,108.135,108.15,672999997.0
2008-07-29 19:15:00,108.15,108.17,108.14,108.16,1293799992.0
2008-07-29 19:20:00,108.16,108.17,108.14,108.16,754799998.0
2008-07-29 19:25:00,108.16,108.23,108.15,108.175,1897899994.0
2008-07-29 19:30:00,108.165,108.225,108.155,108.215,2694799986.0
2008-07-29 19:35:00,108.215,108.24,108.165,108.19,1844400000.0
2008-07-29 19:40:00,108.19,108.25,108.19,108.215,1512500000.0
2008-07-29 19:45:00,108.215,108.23,108.185,108.23,1359600000.0
2008-07-29 19:50:00,108.23,108.26,108.23,108.23,1225300000.0
2008-07-29 19:55:00,108.23,108.235,108.21,108.22,1185800000.0
2008-07-29 20:00:00,108.22,108.22,108.175,108.19,1318200000.0
2008-07-29 20:05:00,108.185,108.2,108.12,108.125,1683799998.0
2008-07-29 20:10:00,108.135,108.135,108.06,108.07,1709800001.0
2008-07-29 20:15:00,108.07,108.1,108.07,108.09,1353700001.0
2008-07-29 20:20:00,108.09,108.17,108.09,108.13,1290099999.0
2008-07-29 20:25:00,108.13,108.155,108.095,108.135,1186000000.0
2008-07-29 20:30:00,108.135,108.14,108.06,108.06,837100001.0
2008-07-29 20:35:00,108.065,108.075,108.045,108.05,1211100000.0
2008-07-29 20:40:00,108.05,108.07,108.03,108.035,1415000001.0
2008-07-29 20:45:00,108.03,108.11,108.03,108.075,1979400001.0
2008-07-29 20:50:00,108.075,108.1,108.06,108.09,2022100000.0
2008-07-29 20:55:00,108.09,108.095,108.06,108.09,1987300001.0
2008-07-29 21:00:00,108.09,108.095,108.075,108.085,1954400002.0
2008-07-29 21:05:00,108.09,108.11,108.085,108.095,918400000.0
2008-07-29 21:10:00,108.1,108.115,108.09,108.115,1430200003.0
2008-07-29 21:15:00,108.115,108.135,108.105,108.105,549500000.0
2008-07-29 21:20:00,108.11,108.145,108.11,108.13,549900000.0
2008-07-29 21:25:00,108.13,108.14,108.13,108.13,373700000.0
2008-07-29 21:30:00,108.13,108.14,108.13,108.135,387100000.0
2008-07-29 21:35:00,108.13,108.14,108.12,108.125,614500000.0
2008-07-29 21:40:00,108.125,108.14,108.12,108.13,372600000.0
2008-07-29 21:45:00,108.13,108.14,108.12,108.125,245200000.0
2008-07-29 21:50:00,108.13,108.14,108.13,108.14,249000000.0
2008-07-29 21:55:00,108.14,108.14,108.125,108.13,349800000.0
2008-07-29 22:00:00,108.13,108.14,108.115,108.115,261300000.0
2008-07-29 22:05:00,108.115,108.115,108.075,108.08,1125800000.0
2008-07-29 22:10:00,108.08,108.09,108.065,108.07,375400000.0
2008-07-29 22:15:00,108.07,108.07,108.06,108.06,270000000.0
2008-07-29 22:20:00,108.06,108.075,108.03,108.03,596200000.0
2008-07-29 22:25:00,108.03,108.04,108.01,108.02,827600000.0
2008-07-29 22:30:00,108.02,108.03,108.01,108.025,634400000.0
2008-07-29 22:35:00,108.025,108.08,108.02,108.07,1172699998.0
2008-07-29 22:40:00,108.08,108.09,108.07,108.09,371300000.0
2008-07-29 22:45:00,108.085,108.09,108.07,108.07,373200000.0
2008-07-29 22:50:00,108.07,108.08,108.06,108.07,362399999.0
2008-07-29 22:55:00,108.07,108.11,108.07,108.1,294200000.0
2008-07-29 23:00:00,108.1,108.11,108.08,108.09,342300000.0
2008-07-29 23:05:00,108.095,108.095,108.08,108.09,164000000.0
2008-07-29 23:10:00,108.09,108.09,108.08,108.085,88200000.0
2008-07-29 23:15:00,108.08,108.1,108.08,108.09,76200000.0
2008-07-29 23:20:00,108.09,108.1,108.09,108.09,149300000.0
2008-07-29 23:25:00,108.09,108.1,108.09,108.1,229900000.0
2008-07-29 23:30:00,108.1,108.13,108.1,108.11,643300001.0
2008-07-29 23:35:00,108.11,108.14,108.11,108.14,139500000.0
2008-07-29 23:40:00,108.13,108.16,108.13,108.14,305100000.0
2008-07-29 23:45:00,108.14,108.155,108.13,108.155,144000000.0
2008-07-29 23:50:00,108.16,108.16,108.15,108.155,210800000.0
2008-07-29 23:55:00,108.16,108.16,108.15,108.15,25700000.0
2008-07-30 00:00:00,108.15,108.155,108.13,108.14,336880000.0
2008-07-30 00:05:00,108.13,108.135,108.11,108.13,159600001.0
2008-07-30 00:10:00,108.13,108.14,108.12,108.14,261400000.0
2008-07-30 00:15:00,108.135,108.15,108.135,108.15,62700000.0
2008-07-30 00:20:00,108.15,108.15,108.125,108.14,266199999.0
2008-07-30 00:25:00,108.135,108.165,108.13,108.135,538200002.0
2008-07-30 00:30:00,108.135,108.17,108.13,108.15,554599998.0
2008-07-30 00:35:00,108.16,108.16,108.12,108.13,236600000.0
2008-07-30 00:40:00,108.14,108.14,108.11,108.12,501300000.0
2008-07-30 00:45:00,108.11,108.14,108.11,108.125,345100000.0
2008-07-30 00:50:00,108.115,108.12,108.08,108.09,481699999.0
2008-07-30 00:55:00,108.09,108.12,108.085,108.1,362300000.0
2008-07-30 01:00:00,108.1,108.11,108.09,108.09,196000000.0
2008-07-30 01:05:00,108.09,108.11,108.09,108.1,407000000.0
2008-07-30 01:10:00,108.1,108.12,108.1,108.12,573900000.0
2008-07-30 01:15:00,108.12,108.13,108.1,108.11,393500000.0
2008-07-30 01:20:00,108.11,108.12,108.08,108.09,798500000.0
2008-07-30 01:25:00,108.085,108.1,108.08,108.09,332200000.0
2008-07-30 01:30:00,108.09,108.09,108.07,108.07,628300000.0
2008-07-30 01:35:00,108.07,108.09,108.07,108.08,145500000.0
2008-07-30 01:40:00,108.08,108.08,108.06,108.06,270800000.0
2008-07-30 01:45:00,108.06,108.07,108.05,108.06,289100000.0
2008-07-30 01:50:00,108.06,108.08,108.055,108.08,604200001.0
2008-07-30 01:55:00,108.08,108.08,108.07,108.07,403800000.0
2008-07-30 02:00:00,108.07,108.07,108.06,108.06,733799999.0
2008-07-30 02:05:00,108.06,108.085,108.06,108.07,1608400000.0
2008-07-30 02:10:00,108.07,108.08,108.07,108.07,466500001.0
2008-07-30 02:15:00,108.07,108.07,108.05,108.05,488500001.0
2008-07-30 02:20:00,108.05,108.07,108.05,108.07,577000000.0
2008-07-30 02:25:00,108.07,108.11,108.065,108.11,832900000.0
2008-07-30 02:30:00,108.105,108.13,108.09,108.09,1916100000.0
2008-07-30 02:35:00,108.09,108.095,108.06,108.065,983600000.0
2008-07-30 02:40:00,108.055,108.065,108.015,108.04,1567300001.0
2008-07-30 02:45:00,108.04,108.05,108.03,108.045,1366300001.0
2008-07-30 02:50:00,108.045,108.07,108.045,108.07,1080600000.0
2008-07-30 02:55:00,108.06,108.105,108.06,108.07,2523200003.0
2008-07-30 03:00:00,108.065,108.07,108.01,108.02,1841900000.0
2008-07-30 03:05:00,108.03,108.04,108.02,108.03,1849300000.0
2008-07-30 03:10:00,108.03,108.06,108.03,108.05,1932200000.0
2008-07-30 03:15:00,108.05,108.06,108.01,108.025,1464400000.0
2008-07-30 03:20:00,108.025,108.035,108.0,108.03,1247400000.0
2008-07-30 03:25:00,108.03,108.04,108.01,108.01,500000000.0
2008-07-30 03:30:00,108.01,108.02,107.97,108.01,1573800002.0
2008-07-30 03:35:00,108.01,108.01,107.995,108.0,791900000.0
2008-07-30 03:40:00,108.0,108.01,108.0,108.0,1001800000.0
2008-07-30 03:45:00,108.005,108.01,107.99,107.99,1197000000.0
2008-07-30 03:50:00,108.0,108.03,108.0,108.025,1093900000.0
2008-07-30 03:55:00,108.025,108.06,108.02,108.03,2400400000.0
2008-07-30 04:00:00,108.03,108.05,108.02,108.03,1464200000.0
2008-07-30 04:05:00,108.03,108.045,108.0,108.0,1083000000.0
2008-07-30 04:10:00,108.0,108.005,107.965,107.99,1350100003.0
2008-07-30 04:15:00,107.99,107.99,107.965,107.98,993500000.0
2008-07-30 04:20:00,107.98,108.02,107.98,108.01,1254300000.0
2008-07-30 04:25:00,108.01,108.02,108.0,108.0,936000001.0
2008-07-30 04:30:00,108.0,108.0,107.955,107.97,1661699997.0
2008-07-30 04:35:00,107.98,107.98,107.965,107.97,714099999.0
2008-07-30 04:40:00,107.97,107.97,107.955,107.97,408599998.0
2008-07-30 04:45:00,107.97,107.98,107.955,107.955,909200004.0
2008-07-30 04:50:00,107.965,107.965,107.935,107.95,839100008.0
2008-07-30 04:55:00,107.95,107.95,107.93,107.93,700900000.0
2008-07-30 05:00:00,107.93,107.955,107.93,107.955,454300000.0
2008-07-30 05:05:00,107.955,107.97,107.95,107.95,511500000.0
2008-07-30 05:10:00,107.95,107.965,107.94,107.94,829000000.0
2008-07-30 05:15:00,107.94,107.95,107.93,107.94,767100000.0
2008-07-30 05:20:00,107.935,107.94,107.91,107.91,1003500000.0
2008-07-30 05:25:00,107.91,107.92,107.9,107.9,710300000.0
2008-07-30 05:30:00,107.9,107.92,107.9,107.91,807600000.0
2008-07-30 05:35:00,107.91,107.91,107.88,107.9,369800000.0
2008-07-30 05:40:00,107.9,107.91,107.88,107.885,1050500000.0
2008-07-30 05:45:00,107.88,107.89,107.87,107.88,925300000.0
2008-07-30 05:50:00,107.88,107.92,107.88,107.91,856900000.0
2008-07-30 05:55:00,107.91,107.92,107.9,107.91,733800000.0
2008-07-30 06:00:00,107.91,107.965,107.91,107.955,1374800000.0
2008-07-30 06:05:00,107.955,107.955,107.9,107.93,822500000.0
2008-07-30 06:10:00,107.93,107.93,107.92,107.93,664400000.0
2008-07-30 06:15:00,107.93,107.93,107.91,107.92,736400000.0
2008-07-30 06:20:00,107.92,107.94,107.92,107.94,677799999.0
2008-07-30 06:25:00,107.94,107.95,107.93,107.935,366200000.0
2008-07-30 06:30:00,107.935,107.95,107.93,107.935,603300000.0
2008-07-30 06:35:00,107.935,107.94,107.935,107.94,81800000.0
2008-07-30 06:40:00,107.94,107.94,107.935,107.94,202300000.0
2008-07-30 06:45:00,107.94,107.97,107.93,107.97,470800000.0
2008-07-30 06:50:00,107.97,107.985,107.96,107.975,507400000.0
2008-07-30 06:55:00,107.97,107.98,107.96,107.97,403200000.0
2008-07-30 07:00:00,107.97,108.0,107.96,108.0,932200000.0
2008-07-30 07:05:00,108.0,108.02,107.99,107.99,974800001.0
2008-07-30 07:10:00,107.99,107.99,107.97,107.99,856400000.0
2008-07-30 07:15:00,107.99,108.0,107.99,107.99,401200000.0
2008-07-30 07:20:00,107.99,108.02,107.99,108.01,783500000.0
2008-07-30 07:25:00,108.01,108.01,107.99,107.99,532200000.0
2008-07-30 07:30:00,107.99,108.02,107.99,108.02,855800000.0
2008-07-30 07:35:00,108.015,108.03,108.0,108.03,460100000.0
2008-07-30 07:40:00,108.025,108.07,108.02,108.05,1395699997.0
2008-07-30 07:45:00,108.05,108.08,108.04,108.07,1577400000.0
2008-07-30 07:50:00,108.07,108.12,108.06,108.07,2126700000.0
2008-07-30 07:55:00,108.07,108.08,108.045,108.08,1124000000.0
2008-07-30 08:00:00,108.08,108.12,108.07,108.12,1750499999.0
2008-07-30 08:05:00,108.12,108.15,108.11,108.14,1372500000.0
2008-07-30 08:10:00,108.14,108.18,108.13,108.15,2612510121.0
2008-07-30 08:15:00,108.15,108.22,108.13,108.14,2332110126.0
2008-07-30 08:20:00,108.135,108.17,108.1,108.1,2306300000.0
2008-07-30 08:25:00,108.1,108.13,108.065,108.125,1300299999.0
2008-07-30 08:30:00,108.125,108.16,108.08,108.08,2420299996.0
2008-07-30 08:35:00,108.075,108.1,108.03,108.05,1407500000.0
2008-07-30 08:40:00,108.045,108.07,108.01,108.07,1108200001.0
2008-07-30 08:45:00,108.07,108.09,108.05,108.075,1066399999.0
2008-07-30 08:50:00,108.075,108.08,108.025,108.03,599600000.0
2008-07-30 08:55:00,108.035,108.075,108.03,108.05,1070600000.0
2008-07-30 09:00:00,108.05,108.05,108.0,108.0,1343400000.0
2008-07-30 09:05:00,107.995,107.995,107.935,107.99,1202000000.0
2008-07-30 09:10:00,107.99,108.0,107.95,107.98,1127500000.0
2008-07-30 09:15:00,107.98,108.01,107.96,107.965,1515999999.0
2008-07-30 09:20:00,107.965,108.01,107.94,107.955,1168200001.0
2008-07-30 09:25:00,107.95,107.965,107.9,107.93,1325400000.0
2008-07-30 09:30:00,107.93,107.95,107.93,107.94,938500000.0
2008-07-30 09:35:00,107.94,107.95,107.935,107.95,593000000.0
2008-07-30 09:40:00,107.95,107.96,107.89,107.91,1213700000.0
2008-07-30 09:45:00,107.91,107.93,107.905,107.93,301900000.0
2008-07-30 09:50:00,107.93,107.94,107.92,107.935,701400000.0
2008-07-30 09:55:00,107.935,107.95,107.915,107.94,701800000.0
2008-07-30 10:00:00,107.94,107.94,107.9,107.915,926100000.0
2008-07-30 10:05:00,107.915,107.93,107.91,107.93,732600000.0
2008-07-30 10:10:00,107.93,107.97,107.93,107.95,791500000.0
2008-07-30 10:15:00,107.95,107.96,107.94,107.95,568700000.0
2008-07-30 10:20:00,107.95,107.95,107.895,107.91,765700000.0
2008-07-30 10:25:00,107.91,107.92,107.89,107.89,943400001.0
2008-07-30 10:30:00,107.89,107.895,107.865,107.89,1857700011.0
2008-07-30 10:35:00,107.89,107.94,107.88,107.89,1296000000.0
2008-07-30 10:40:00,107.89,107.91,107.875,107.89,624500005.0
2008-07-30 10:45:00,107.885,107.885,107.82,107.835,1011900002.0
2008-07-30 10:50:00,107.83,107.835,107.805,107.82,1118700000.0
2008-07-30 10:55:00,107.82,107.865,107.82,107.855,1176800000.0
2008-07-30 11:00:00,107.855,107.895,107.83,107.83,1826300000.0
2008-07-30 11:05:00,107.83,107.83,107.795,107.81,1079200000.0
2008-07-30 11:10:00,107.8,107.81,107.715,107.72,2048600000.0
2008-07-30 11:15:00,107.73,107.75,107.695,107.74,1427500002.0
2008-07-30 11:20:00,107.74,107.8,107.74,107.8,1101600000.0
2008-07-30 11:25:00,107.805,107.81,107.8,107.81,1083300000.0
2008-07-30 11:30:00,107.81,107.815,107.76,107.76,1108500000.0
2008-07-30 11:35:00,107.76,107.825,107.76,107.82,856800000.0
2008-07-30 11:40:00,107.82,107.85,107.82,107.85,1950999995.0
2008-07-30 11:45:00,107.845,107.94,107.84,107.93,1969099999.0
2008-07-30 11:50:00,107.93,107.94,107.885,107.89,1377500001.0
2008-07-30 11:55:00,107.89,107.95,107.89,107.94,920300000.0
2008-07-30 12:00:00,107.94,107.975,107.94,107.95,1054300000.0
2008-07-30 12:05:00,107.945,107.95,107.9,107.92,781900000.0
2008-07-30 12:10:00,107.92,107.92,107.87,107.87,675000000.0
2008-07-30 12:15:00,107.87,107.87,107.83,107.83,929500000.0
2008-07-30 12:20:00,107.83,107.845,107.815,107.845,762600000.0
2008-07-30 12:25:00,107.84,107.87,107.84,107.86,747500000.0
2008-07-30 12:30:00,107.87,107.88,107.865,107.87,537000000.0
2008-07-30 12:35:00,107.87,107.89,107.84,107.84,841800000.0
2008-07-30 12:40:00,107.845,107.845,107.76,107.805,960010001.0
2008-07-30 12:45:00,107.805,107.82,107.76,107.765,957100001.0
2008-07-30 12:50:00,107.77,107.88,107.75,107.86,810700000.0
2008-07-30 12:55:00,107.86,107.87,107.77,107.79,977100000.0
2008-07-30 13:00:00,107.79,107.82,107.79,107.82,916100000.0
2008-07-30 13:05:00,107.82,107.825,107.79,107.8,725500000.0
2008-07-30 13:10:00,107.8,107.87,107.79,107.86,915867500.0
2008-07-30 13:15:00,107.86,107.88,107.85,107.86,613367500.0
2008-07-30 13:20:00,107.86,107.86,107.815,107.825,369400000.0
2008-07-30 13:25:00,107.83,107.9,107.825,107.895,1086700000.0
2008-07-30 13:30:00,107.895,107.895,107.85,107.86,393200000.0
2008-07-30 13:35:00,107.86,107.86,107.82,107.86,757400000.0
2008-07-30 13:40:00,107.855,107.855,107.845,107.85,386600000.0
2008-07-30 13:45:00,107.86,107.87,107.85,107.86,982800000.0
2008-07-30 13:50:00,107.86,107.88,107.85,107.85,494500000.0
2008-07-30 13:55:00,107.85,107.87,107.84,107.87,793800000.0
2008-07-30 14:00:00,107.865,107.88,107.865,107.88,879500000.0
2008-07-30 14:05:00,107.88,107.88,107.86,107.87,295000000.0
2008-07-30 14:10:00,107.87,107.9,107.85,107.88,805500001.0
2008-07-30 14:15:00,107.88,108.17,107.88,108.15,3062659501.0
2008-07-30 14:20:00,108.15,108.16,108.07,108.085,1395314999.0
2008-07-30 14:25:00,108.08,108.125,108.055,108.11,1405999998.0
2008-07-30 14:30:00,108.115,108.2,108.115,108.12,2085900000.0
2008-07-30 14:35:00,108.12,108.19,108.115,108.17,1306999999.0
2008-07-30 14:40:00,108.17,108.17,108.13,108.16,1205199999.0
2008-07-30 14:45:00,108.16,108.24,108.08,108.12,2751899985.0
2008-07-30 14:50:00,108.12,108.185,108.12,108.15,1689899999.0
2008-07-30 14:55:00,108.15,108.23,108.13,108.23,1158200000.0
2008-07-30 15:00:00,108.23,108.24,108.16,108.2,1760200001.0
2008-07-30 15:05:00,108.2,108.26,108.17,108.205,1583600001.0
2008-07-30 15:10:00,108.205,108.26,108.205,108.23,1384900000.0
2008-07-30 15:15:00,108.24,108.24,108.21,108.22,1047000000.0
2008-07-30 15:20:00,108.22,108.24,108.21,108.22,815100000.0
2008-07-30 15:25:00,108.22,108.25,108.2,108.21,1049100000.0
2008-07-30 15:30:00,108.21,108.33,108.21,108.32,2278300003.0
2008-07-30 15:35:00,108.315,108.33,108.29,108.3,1502500000.0
2008-07-30 15:40:00,108.3,108.33,108.27,108.32,1354600001.0
2008-07-30 15:45:00,108.32,108.33,108.285,108.3,1551300001.0
2008-07-30 15:50:00,108.295,108.32,108.26,108.27,1118700000.0
2008-07-30 15:55:00,108.27,108.28,108.22,108.23,1512900000.0
2008-07-30 16:00:00,108.23,108.26,108.215,108.25,1229300000.0
2008-07-30 16:05:00,108.25,108.28,108.25,108.28,974500001.0
2008-07-30 16:10:00,108.28,108.285,108.23,108.25,1813400002.0
2008-07-30 16:15:00,108.245,108.28,108.24,108.27,862600000.0
2008-07-30 16:20:00,108.27,108.28,108.24,108.25,1012600000.0
2008-07-30 16:25:00,108.245,108.26,108.23,108.26,824200000.0
2008-07-30 16:30:00,108.26,108.285,108.22,108.23,947300001.0
2008-07-30 16:35:00,108.23,108.305,108.165,108.185,5033499995.0
2008-07-30 16:40:00,108.185,108.19,108.13,108.19,3055800001.0
2008-07-30 16:45:00,108.19,108.265,108.16,108.215,2005799999.0
2008-07-30 16:50:00,108.215,108.225,108.15,108.185,1988000000.0
2008-07-30 16:55:00,108.185,108.22,108.15,108.19,1728000001.0
2008-07-30 17:00:00,108.19,108.22,108.17,108.2,1354899998.0
2008-07-30 17:05:00,108.2,108.25,108.185,108.21,1390300000.0
2008-07-30 17:10:00,108.21,108.25,108.2,108.22,1503000000.0
2008-07-30 17:15:00,108.225,108.25,108.21,108.21,988400000.0
2008-07-30 17:20:00,108.2,108.22,108.18,108.21,861900000.0
2008-07-30 17:25:00,108.21,108.26,108.18,108.195,1450300000.0
2008-07-30 17:30:00,108.195,108.21,108.17,108.17,594900000.0
2008-07-30 17:35:00,108.17,108.22,108.17,108.205,1012900000.0
2008-07-30 17:40:00,108.205,108.21,108.19,108.2,357500000.0
2008-07-30 17:45:00,108.2,108.22,108.18,108.19,968300000.0
2008-07-30 17:50:00,108.19,108.2,108.18,108.19,507600000.0
2008-07-30 17:55:00,108.195,108.195,108.16,108.175,922199999.0
2008-07-30 18:00:00,108.175,108.18,108.155,108.165,579500000.0
2008-07-30 18:05:00,108.165,108.17,108.11,108.12,977400000.0
2008-07-30 18:10:00,108.12,108.13,108.1,108.12,818900000.0
2008-07-30 18:15:00,108.13,108.13,108.1,108.11,661500000.0
2008-07-30 18:20:00,108.11,108.16,108.11,108.14,755300000.0
2008-07-30 18:25:00,108.14,108.17,108.115,108.165,1071100000.0
2008-07-30 18:30:00,108.165,108.17,108.15,108.155,664400000.0
2008-07-30 18:35:00,108.15,108.16,108.13,108.14,907100000.0
2008-07-30 18:40:00,108.14,108.14,108.1,108.12,964700000.0
2008-07-30 18:45:00,108.12,108.13,108.075,108.09,1317100000.0
2008-07-30 18:50:00,108.09,108.12,108.075,108.11,1404300000.0
2008-07-30 18:55:00,108.115,108.15,108.115,108.14,500900000.0
2008-07-30 19:00:00,108.135,108.15,108.09,108.095,708000000.0
2008-07-30 19:05:00,108.095,108.1,108.02,108.04,788700000.0
2008-07-30 19:10:00,108.04,108.09,108.02,108.09,1226799999.0
2008-07-30 19:15:00,108.09,108.11,108.05,108.08,835900000.0
2008-07-30 19:20:00,108.08,108.12,108.07,108.11,1388000000.0
2008-07-30 19:25:00,108.11,108.115,108.07,108.09,896900001.0
2008-07-30 19:30:00,108.09,108.1,108.05,108.05,1393500000.0
2008-07-30 19:35:00,108.05,108.09,108.0,108.01,1110000000.0
2008-07-30 19:40:00,108.01,108.04,108.01,108.04,949500000.0
2008-07-30 19:45:00,108.04,108.05,107.975,108.0,846699999.0
2008-07-30 19:50:00,108.0,108.03,107.96,108.01,1035200000.0
2008-07-30 19:55:00,108.01,108.015,107.985,108.01,1522099989.0
2008-07-30 20:00:00,108.005,108.03,107.99,108.025,675600000.0
2008-07-30 20:05:00,108.025,108.03,107.985,108.005,932299999.0
2008-07-30 20:10:00,108.005,108.01,107.99,107.995,536800000.0
2008-07-30 20:15:00,107.995,108.02,107.98,107.98,873100000.0
2008-07-30 20:20:00,107.98,108.01,107.98,108.005,857300000.0
2008-07-30 20:25:00,108.005,108.09,108.005,108.08,1100600001.0
2008-07-30 20:30:00,108.08,108.12,108.05,108.09,993999999.0
2008-07-30 20:35:00,108.09,108.09,108.06,108.06,814499999.0
2008-07-30 20:40:00,108.065,108.09,108.06,108.075,454600000.0
2008-07-30 20:45:00,108.07,108.08,108.04,108.055,371100000.0
2008-07-30 20:50:00,108.055,108.09,108.04,108.09,922600000.0
2008-07-30 20:55:00,108.09,108.135,108.07,108.135,811300000.0
2008-07-30 21:00:00,108.13,108.13,108.07,108.07,789100000.0
2008-07-30 21:05:00,108.07,108.11,108.06,108.085,785400000.0
2008-07-30 21:10:00,108.085,108.09,108.08,108.09,629000000.0
2008-07-30 21:15:00,108.09,108.09,108.045,108.07,642300000.0
2008-07-30 21:20:00,108.07,108.08,108.05,108.055,981400000.0
2008-07-30 21:25:00,108.06,108.09,108.05,108.085,453500000.0
2008-07-30 21:30:00,108.08,108.13,108.07,108.1,781000000.0
2008-07-30 21:35:00,108.1,108.11,108.08,108.11,522600000.0
2008-07-30 21:40:00,108.11,108.14,108.1,108.12,567900000.0
2008-07-30 21:45:00,108.12,108.12,108.105,108.11,936200000.0
2008-07-30 21:50:00,108.11,108.125,108.1,108.1,291400000.0
2008-07-30 21:55:00,108.1,108.1,108.065,108.07,349400000.0
2008-07-30 22:00:00,108.07,108.09,108.065,108.065,322300000.0
2008-07-30 22:05:00,108.065,108.08,108.055,108.07,549400000.0
2008-07-30 22:10:00,108.065,108.075,108.06,108.075,198500000.0
2008-07-30 22:15:00,108.075,108.075,108.05,108.06,553100000.0
2008-07-30 22:20:00,108.06,108.06,108.05,108.06,301000000.0
2008-07-30 22:25:00,108.06,108.1,108.055,108.08,565400000.0
2008-07-30 22:30:00,108.08,108.11,108.065,108.11,844900000.0
2008-07-30 22:35:00,108.11,108.12,108.1,108.12,142300000.0
2008-07-30 22:40:00,108.12,108.13,108.1,108.13,327300000.0
2008-07-30 22:45:00,108.125,108.13,108.1,108.12,887500000.0
2008-07-30 22:50:00,108.115,108.12,108.1,108.12,357700000.0
2008-07-30 22:55:00,108.12,108.13,108.11,108.12,266700000.0
2008-07-30 23:00:00,108.12,108.12,108.075,108.11,413200004.0
2008-07-30 23:05:00,108.11,108.11,108.05,108.075,271600000.0
2008-07-30 23:10:00,108.075,108.09,108.07,108.085,75200000.0
2008-07-30 23:15:00,108.085,108.1,108.085,108.1,216300000.0
2008-07-30 23:20:00,108.09,108.13,108.09,108.12,301100000.0
2008-07-30 23:25:00,108.12,108.13,108.12,108.12,89700000.0
2008-07-30 23:30:00,108.13,108.13,108.1,108.105,191200000.0
2008-07-30 23:35:00,108.105,108.12,108.1,108.12,213000000.0
2008-07-30 23:40:00,108.11,108.12,108.105,108.11,151399999.0
2008-07-30 23:45:00,108.105,108.12,108.105,108.105,125100000.0
2008-07-30 23:50:00,108.105,108.11,108.07,108.08,266500000.0
2008-07-30 23:55:00,108.08,108.11,108.05,108.06,933500003.0
2008-07-31 00:00:00,108.06,108.125,108.06,108.12,525600001.0
2008-07-31 00:05:00,108.12,108.13,108.11,108.12,200400000.0
2008-07-31 00:10:00,108.12,108.12,108.115,108.12,78200000.0
2008-07-31 00:15:00,108.12,108.12,108.1,108.12,307700000.0
2008-07-31 00:20:00,108.12,108.12,108.105,108.12,165000000.0
2008-07-31 00:25:00,108.125,108.14,108.1,108.11,393000000.0
2008-07-31 00:30:00,108.11,108.11,108.1,108.11,170200000.0
2008-07-31 00:35:00,108.11,108.11,108.1,108.1,207500000.0
2008-07-31 00:40:00,108.1,108.11,108.09,108.1,98400000.0
2008-07-31 00:45:00,108.1,108.11,108.09,108.105,60200000.0
2008-07-31 00:50:00,108.105,108.14,108.105,108.13,219200000.0
2008-07-31 00:55:00,108.13,108.14,108.125,108.135,323400000.0
2008-07-31 01:00:00,108.14,108.16,108.13,108.135,445800000.0
2008-07-31 01:05:00,108.14,108.15,108.12,108.12,109200000.0
2008-07-31 01:10:00,108.12,108.13,108.105,108.12,486499998.0
2008-07-31 01:15:00,108.13,108.13,108.105,108.11,372400000.0
2008-07-31 01:20:00,108.11,108.13,108.1,108.1,267199998.0
2008-07-31 01:25:00,108.09,108.1,108.09,108.1,243300000.0
2008-07-31 01:30:00,108.1,108.1,108.09,108.1,357999999.0
2008-07-31 01:35:00,108.1,108.1,108.09,108.1,120500000.0
2008-07-31 01:40:00,108.095,108.11,108.09,108.11,262300001.0
2008-07-31 01:45:00,108.11,108.11,108.08,108.1,481900000.0
2008-07-31 01:50:00,108.1,108.15,108.09,108.12,1164900000.0
2008-07-31 01:55:00,108.12,108.16,108.11,108.14,1245800000.0
2008-07-31 02:00:00,108.14,108.17,108.13,108.13,1235599999.0
2008-07-31 02:05:00,108.13,108.15,108.13,108.14,896199999.0
2008-07-31 02:10:00,108.135,108.17,108.135,108.16,799400001.0
2008-07-31 02:15:00,108.16,108.16,108.07,108.07,1248600002.0
2008-07-31 02:20:00,108.07,108.11,108.07,108.11,994100000.0
2008-07-31 02:25:00,108.11,108.14,108.105,108.14,974900000.0
2008-07-31 02:30:00,108.14,108.15,108.14,108.15,462900000.0
2008-07-31 02:35:00,108.15,108.15,108.115,108.12,460100000.0
2008-07-31 02:40:00,108.12,108.13,108.12,108.13,448100000.0
2008-07-31 02:45:00,108.14,108.14,108.12,108.13,716400000.0
2008-07-31 02:50:00,108.13,108.14,108.095,108.095,1570099999.0
2008-07-31 02:55:00,108.095,108.1,108.065,108.08,1297599999.0
2008-07-31 03:00:00,108.08,108.09,108.045,108.08,2018000000.0
2008-07-31 03:05:00,108.08,108.09,108.04,108.08,1942300002.0
2008-07-31 03:10:00,108.08,108.095,108.08,108.08,455900000.0
2008-07-31 03:15:00,108.08,108.09,108.08,108.08,641500000.0
2008-07-31 03:20:00,108.08,108.08,108.05,108.06,638799999.0
2008-07-31 03:25:00,108.06,108.07,108.06,108.065,746400000.0
2008-07-31 03:30:00,108.07,108.07,108.045,108.045,1121500000.0
2008-07-31 03:35:00,108.04,108.07,108.03,108.06,1110000000.0
2008-07-31 03:40:00,108.06,108.06,108.04,108.05,528700000.0
2008-07-31 03:45:00,108.05,108.06,108.01,108.03,1160000000.0
2008-07-31 03:50:00,108.03,108.03,107.98,108.0,1052700000.0
2008-07-31 03:55:00,108.0,108.01,107.98,108.01,991100000.0
2008-07-31 04:00:00,108.01,108.02,107.98,107.995,1400500001.0
2008-07-31 04:05:00,107.99,107.995,107.965,107.99,1214199998.0
2008-07-31 04:10:00,107.99,108.0,107.97,107.98,760500000.0
2008-07-31 04:15:00,107.98,107.98,107.97,107.97,1128500000.0
2008-07-31 04:20:00,107.97,107.98,107.96,107.97,928100000.0
2008-07-31 04:25:00,107.97,107.975,107.96,107.97,1015800000.0
2008-07-31 04:30:00,107.97,107.97,107.96,107.96,233599999.0
2008-07-31 04:35:00,107.96,108.0,107.95,107.99,1245400001.0
2008-07-31 04:40:00,107.99,107.99,107.98,107.99,500800000.0
2008-07-31 04:45:00,107.99,108.0,107.99,107.99,384400000.0
2008-07-31 04:50:00,107.99,107.99,107.98,107.98,307100000.0
2008-07-31 04:55:00,107.98,107.99,107.98,107.98,336699999.0
2008-07-31 05:00:00,107.98,107.99,107.97,107.97,658599998.0
2008-07-31 05:05:00,107.97,107.98,107.965,107.98,434200000.0
2008-07-31 05:10:00,107.98,108.02,107.98,108.01,588199998.0
2008-07-31 05:15:00,108.01,108.02,107.99,108.0,424300000.0
2008-07-31 05:20:00,108.0,108.0,107.99,108.0,265800000.0
2008-07-31 05:25:00,108.0,108.01,108.0,108.0,270300000.0
2008-07-31 05:30:00,108.0,108.01,108.0,108.01,434800001.0
2008-07-31 05:35:00,108.01,108.01,107.95,107.95,1580100001.0
2008-07-31 05:40:00,107.95,107.96,107.94,107.95,949000001.0
2008-07-31 05:45:00,107.95,107.97,107.94,107.95,807499999.0
2008-07-31 05:50:00,107.955,107.97,107.95,107.97,302900001.0
2008-07-31 05:55:00,107.97,107.98,107.97,107.98,313300000.0
2008-07-31 06:00:00,107.98,108.0,107.98,107.99,857500000.0
2008-07-31 06:05:00,107.99,107.99,107.97,107.975,420200000.0
2008-07-31 06:10:00,107.98,107.98,107.94,107.95,807600000.0
2008-07-31 06:15:00,107.95,107.98,107.95,107.96,593400000.0
2008-07-31 06:20:00,107.965,107.99,107.96,107.98,540200000.0
2008-07-31 06:25:00,107.98,107.99,107.97,107.99,685400000.0
2008-07-31 06:30:00,107.985,108.0,107.98,107.99,756299998.0
2008-07-31 06:35:00,107.99,108.01,107.98,107.99,746600000.0
2008-07-31 06:40:00,107.99,108.0,107.99,107.99,677600000.0
2008-07-31 06:45:00,107.995,108.0,107.99,108.0,423400000.0
2008-07-31 06:50:00,108.0,108.0,107.99,107.99,404600000.0
2008-07-31 06:55:00,107.99,108.0,107.98,107.985,770200000.0
2008-07-31 07:00:00,107.98,108.0,107.96,107.96,700000000.0
2008-07-31 07:05:00,107.96,107.97,107.95,107.96,690200000.0
2008-07-31 07:10:00,107.97,107.98,107.95,107.97,463000000.0
2008-07-31 07:15:00,107.97,107.99,107.97,107.99,808700000.0
2008-07-31 07:20:00,107.99,108.0,107.98,107.98,332500000.0
2008-07-31 07:25:00,107.985,107.99,107.96,107.98,993800000.0
2008-07-31 07:30:00,107.98,107.98,107.96,107.96,470100000.0
2008-07-31 07:35:00,107.96,107.98,107.96,107.98,574300000.0
2008-07-31 07:40:00,107.98,107.99,107.98,107.98,408500000.0
2008-07-31 07:45:00,107.98,108.0,107.98,108.0,674000000.0
2008-07-31 07:50:00,107.995,108.0,107.98,107.98,951400000.0
2008-07-31 07:55:00,107.98,107.99,107.96,107.99,1394400000.0
2008-07-31 08:00:00,107.99,108.0,107.94,107.94,1384400000.0
2008-07-31 08:05:00,107.94,107.94,107.86,107.91,2079000000.0
2008-07-31 08:10:00,107.91,107.92,107.81,107.85,2085200002.0
2008-07-31 08:15:00,107.86,107.86,107.815,107.82,1506200000.0
2008-07-31 08:20:00,107.83,107.85,107.81,107.82,1135400000.0
2008-07-31 08:25:00,107.82,107.82,107.77,107.79,1317800002.0
2008-07-31 08:30:00,107.785,107.805,107.77,107.8,1359300000.0
2008-07-31 08:35:00,107.795,107.86,107.79,107.84,1796900000.0
2008-07-31 08:40:00,107.84,107.87,107.83,107.87,866500000.0
2008-07-31 08:45:00,107.87,107.88,107.85,107.875,1582299999.0
2008-07-31 08:50:00,107.88,107.93,107.86,107.88,1536500000.0
2008-07-31 08:55:00,107.88,107.925,107.86,107.87,837800000.0
2008-07-31 09:00:00,107.87,107.87,107.8,107.835,1353835000.0
2008-07-31 09:05:00,107.83,107.86,107.82,107.84,650700000.0
2008-07-31 09:10:00,107.84,107.85,107.77,107.83,872155000.0
2008-07-31 09:15:00,107.83,107.91,107.82,107.89,1169900000.0
2008-07-31 09:20:00,107.89,107.97,107.88,107.945,1006000000.0
2008-07-31 09:25:00,107.95,108.03,107.945,108.02,760800000.0
2008-07-31 09:30:00,108.02,108.02,107.985,107.99,1303500000.0
2008-07-31 09:35:00,107.99,108.01,107.98,107.99,713200000.0
2008-07-31 09:40:00,107.99,108.06,107.99,108.06,1145000002.0
2008-07-31 09:45:00,108.06,108.15,108.06,108.105,1500500000.0
2008-07-31 09:50:00,108.105,108.21,108.1,108.14,1611800002.0
2008-07-31 09:55:00,108.14,108.14,108.09,108.12,1262900000.0
2008-07-31 10:00:00,108.12,108.12,108.09,108.11,2104799999.0
2008-07-31 10:05:00,108.11,108.16,108.1,108.13,1038300000.0
2008-07-31 10:10:00,108.13,108.14,108.09,108.1,1750400002.0
2008-07-31 10:15:00,108.1,108.12,108.085,108.11,1458300000.0
2008-07-31 10:20:00,108.11,108.12,108.1,108.12,651800001.0
2008-07-31 10:25:00,108.12,108.17,108.12,108.16,1239999999.0
2008-07-31 10:30:00,108.16,108.225,108.145,108.19,2243500001.0
2008-07-31 10:35:00,108.19,108.23,108.18,108.18,1251000000.0
2008-07-31 10:40:00,108.185,108.215,108.16,108.21,1635900002.0
2008-07-31 10:45:00,108.21,108.21,108.18,108.195,610150001.0
2008-07-31 10:50:00,108.19,108.19,108.15,108.17,806450000.0
2008-07-31 10:55:00,108.17,108.18,108.15,108.17,841600000.0
2008-07-31 11:00:00,108.17,108.19,108.115,108.12,687450000.0
2008-07-31 11:05:00,108.12,108.14,108.11,108.14,823000000.0
2008-07-31 11:10:00,108.15,108.18,108.145,108.17,1271200001.0
2008-07-31 11:15:00,108.17,108.22,108.15,108.21,1513100001.0
2008-07-31 11:20:00,108.205,108.205,108.13,108.17,1304710000.0
2008-07-31 11:25:00,108.17,108.19,108.14,108.15,692610000.0
2008-07-31 11:30:00,108.15,108.17,108.13,108.135,834400000.0
2008-07-31 11:35:00,108.135,108.16,108.12,108.135,872420000.0
2008-07-31 11:40:00,108.14,108.15,108.12,108.14,335600000.0
2008-07-31 11:45:00,108.14,108.18,108.11,108.175,524520000.0
2008-07-31 11:50:00,108.175,108.21,108.165,108.17,818220000.0
2008-07-31 11:55:00,108.17,108.21,108.16,108.205,679210001.0
2008-07-31 12:00:00,108.205,108.235,108.2,108.205,2097300007.0
2008-07-31 12:05:00,108.205,108.24,108.2,108.225,1032200001.0
2008-07-31 12:10:00,108.23,108.24,108.215,108.22,610500001.0
2008-07-31 12:15:00,108.22,108.23,108.175,108.2,1338600000.0
2008-07-31 12:20:00,108.205,108.225,108.165,108.225,1355700011.0
2008-07-31 12:25:00,108.225,108.225,108.185,108.2,1057900011.0
2008-07-31 12:30:00,108.2,108.21,108.18,108.19,728300004.0
2008-07-31 12:35:00,108.19,108.19,108.155,108.175,584800003.0
2008-07-31 12:40:00,108.18,108.22,108.18,108.21,787720001.0
2008-07-31 12:45:00,108.21,108.25,108.2,108.25,761400000.0
2008-07-31 12:50:00,108.25,108.25,108.185,108.205,806300004.0
2008-07-31 12:55:00,108.2,108.235,108.2,108.23,526900000.0
2008-07-31 13:00:00,108.23,108.255,108.21,108.235,663300000.0
2008-07-31 13:05:00,108.235,108.25,108.23,108.24,667200000.0
2008-07-31 13:10:00,108.24,108.245,108.175,108.18,742100000.0
2008-07-31 13:15:00,108.18,108.24,108.18,108.22,699500002.0
2008-07-31 13:20:00,108.215,108.24,108.18,108.24,630700000.0
2008-07-31 13:25:00,108.24,108.25,108.2,108.22,653600000.0
2008-07-31 13:30:00,108.215,108.23,108.2,108.21,671500000.0
2008-07-31 13:35:00,108.205,108.22,108.2,108.2,485499999.0
2008-07-31 13:40:00,108.2,108.225,108.2,108.22,436510000.0
2008-07-31 13:45:00,108.215,108.245,108.2,108.22,331210000.0
2008-07-31 13:50:00,108.22,108.25,108.21,108.235,497299999.0
2008-07-31 13:55:00,108.235,108.27,108.215,108.25,943400006.0
2008-07-31 14:00:00,108.25,108.25,108.2,108.235,957400000.0
2008-07-31 14:05:00,108.24,108.28,108.24,108.26,1292699999.0
2008-07-31 14:10:00,108.26,108.26,108.23,108.255,793100000.0
2008-07-31 14:15:00,108.26,108.29,108.26,108.265,1046900000.0
2008-07-31 14:20:00,108.265,108.37,108.265,108.345,1664200000.0
2008-07-31 14:25:00,108.35,108.37,108.34,108.35,1886200000.0
2008-07-31 14:30:00,108.35,108.36,107.8,107.88,4254999998.0
2008-07-31 14:35:00,107.88,107.92,107.62,107.635,4500099998.0
2008-07-31 14:40:00,107.65,107.715,107.605,107.655,3262999992.0
2008-07-31 14:45:00,107.655,107.75,107.65,107.75,2063100001.0
2008-07-31 14:50:00,107.75,107.77,107.71,107.765,1727800001.0
2008-07-31 14:55:00,107.765,107.78,107.685,107.71,2118600002.0
2008-07-31 15:00:00,107.71,107.71,107.645,107.66,1996180000.0
2008-07-31 15:05:00,107.66,107.66,107.58,107.64,2266200002.0
2008-07-31 15:10:00,107.65,107.67,107.57,107.58,1202200003.0
2008-07-31 15:15:00,107.58,107.7,107.58,107.69,1530499999.0
2008-07-31 15:20:00,107.69,107.7,107.65,107.68,1577500001.0
2008-07-31 15:25:00,107.68,107.75,107.68,107.73,1119800001.0
2008-07-31 15:30:00,107.73,107.84,107.69,107.835,2639700003.0
2008-07-31 15:35:00,107.835,107.84,107.735,107.815,2343100001.0
2008-07-31 15:40:00,107.815,107.88,107.765,107.855,2018600000.0
2008-07-31 15:45:00,107.855,107.89,107.79,107.89,2501799996.0
2008-07-31 15:50:00,107.89,107.97,107.87,107.94,2682500004.0
2008-07-31 15:55:00,107.945,107.945,107.87,107.89,1742100000.0
2008-07-31 16:00:00,107.89,107.91,107.8,107.8,1492250000.0
2008-07-31 16:05:00,107.8,107.86,107.78,107.8,1770349996.0
2008-07-31 16:10:00,107.805,107.88,107.79,107.87,1978699999.0
2008-07-31 16:15:00,107.87,107.89,107.8,107.83,2027200000.0
2008-07-31 16:20:00,107.83,107.94,107.82,107.905,2158600000.0
2008-07-31 16:25:00,107.91,107.95,107.905,107.91,1467199999.0
2008-07-31 16:30:00,107.91,107.92,107.84,107.85,1089400000.0
2008-07-31 16:35:00,107.85,107.875,107.81,107.875,1553200002.0
2008-07-31 16:40:00,107.875,107.94,107.85,107.925,1206999998.0
2008-07-31 16:45:00,107.925,107.98,107.905,107.94,1762000002.0
2008-07-31 16:50:00,107.95,108.04,107.945,108.02,2809800002.0
2008-07-31 16:55:00,108.02,108.11,108.01,108.07,3353600005.0
2008-07-31 17:00:00,108.065,108.09,108.04,108.05,2526099997.0
2008-07-31 17:05:00,108.06,108.14,108.035,108.12,1947200001.0
2008-07-31 17:10:00,108.12,108.15,108.08,108.085,1478800000.0
2008-07-31 17:15:00,108.085,108.12,108.07,108.1,1254000000.0
2008-07-31 17:20:00,108.1,108.11,108.02,108.1,1962999997.0
2008-07-31 17:25:00,108.1,108.1,108.045,108.05,2015899999.0
2008-07-31 17:30:00,108.05,108.18,108.05,108.11,2322499999.0
2008-07-31 17:35:00,108.11,108.14,108.095,108.12,1930899999.0
2008-07-31 17:40:00,108.13,108.13,108.08,108.1,1589900000.0
2008-07-31 17:45:00,108.095,108.1,108.03,108.06,1431200001.0
2008-07-31 17:50:00,108.06,108.14,108.03,108.13,1449800000.0
2008-07-31 17:55:00,108.13,108.14,108.06,108.09,1237700001.0
2008-07-31 18:00:00,108.09,108.1,108.08,108.09,433800000.0
2008-07-31 18:05:00,108.08,108.11,108.07,108.07,686800000.0
2008-07-31 18:10:00,108.07,108.075,107.96,107.99,1373300000.0
2008-07-31 18:15:00,107.995,108.005,107.94,107.96,1535800001.0
2008-07-31 18:20:00,107.96,107.99,107.94,107.96,2446399997.0
2008-07-31 18:25:00,107.96,107.97,107.92,107.93,1235200000.0
2008-07-31 18:30:00,107.925,107.95,107.89,107.945,1169300000.0
2008-07-31 18:35:00,107.95,107.97,107.945,107.96,1193500000.0
2008-07-31 18:40:00,107.96,107.98,107.91,107.96,1889599998.0
2008-07-31 18:45:00,107.96,107.98,107.96,107.97,1121900000.0
2008-07-31 18:50:00,107.97,108.0,107.97,107.97,775400000.0
2008-07-31 18:55:00,107.97,107.98,107.945,107.97,577300000.0
2008-07-31 19:00:00,107.97,108.02,107.955,108.0,949000000.0
2008-07-31 19:05:00,108.0,108.005,107.965,107.97,914000000.0
2008-07-31 19:10:00,107.97,108.0,107.965,107.995,808100000.0
2008-07-31 19:15:00,107.995,108.01,107.98,107.98,578800002.0
2008-07-31 19:20:00,107.98,107.99,107.94,107.94,435900000.0
2008-07-31 19:25:00,107.94,107.94,107.9,107.9,575800000.0
2008-07-31 19:30:00,107.9,107.94,107.89,107.93,621700000.0
2008-07-31 19:35:00,107.93,107.94,107.895,107.91,464000000.0
2008-07-31 19:40:00,107.91,107.93,107.9,107.93,471500000.0
2008-07-31 19:45:00,107.93,107.935,107.9,107.92,518400001.0
2008-07-31 19:50:00,107.915,107.92,107.895,107.91,548400000.0
2008-07-31 19:55:00,107.91,107.92,107.89,107.9,660200001.0
2008-07-31 20:00:00,107.9,107.91,107.87,107.88,447100000.0
2008-07-31 20:05:00,107.88,107.91,107.88,107.9,573600000.0
2008-07-31 20:10:00,107.9,107.9,107.865,107.89,627700000.0
2008-07-31 20:15:00,107.89,107.925,107.88,107.9,1327200001.0
2008-07-31 20:20:00,107.9,107.92,107.86,107.89,1461800000.0
2008-07-31 20:25:00,107.89,107.9,107.84,107.84,1450400001.0
2008-07-31 20:30:00,107.84,107.87,107.84,107.845,922200000.0
2008-07-31 20:35:00,107.85,107.91,107.84,107.89,1338700000.0
2008-07-31 20:40:00,107.89,107.9,107.86,107.9,1175099999.0
2008-07-31 20:45:00,107.895,107.9,107.865,107.885,1031700001.0
2008-07-31 20:50:00,107.885,107.895,107.85,107.85,950600000.0
2008-07-31 20:55:00,107.85,107.895,107.85,107.89,1051300001.0
2008-07-31 21:00:00,107.89,107.91,107.88,107.89,785000000.0
2008-07-31 21:05:00,107.9,107.93,107.89,107.92,613500000.0
2008-07-31 21:10:00,107.92,107.95,107.915,107.95,941200000.0
2008-07-31 21:15:00,107.95,107.96,107.91,107.92,1099800000.0
2008-07-31 21:20:00,107.92,107.92,107.88,107.885,656700000.0
2008-07-31 21:25:00,107.88,107.91,107.88,107.88,778700000.0
2008-07-31 21:30:00,107.885,107.89,107.825,107.85,1482300000.0
2008-07-31 21:35:00,107.85,107.87,107.84,107.855,615600000.0
2008-07-31 21:40:00,107.85,107.905,107.845,107.875,1807300000.0
2008-07-31 21:45:00,107.875,107.88,107.83,107.84,1476000001.0
2008-07-31 21:50:00,107.84,107.855,107.835,107.85,785800000.0
2008-07-31 21:55:00,107.855,107.88,107.84,107.88,1055300000.0
2008-07-31 22:00:00,107.88,107.89,107.87,107.89,1029100000.0
2008-07-31 22:05:00,107.89,107.91,107.86,107.87,571599999.0
2008-07-31 22:10:00,107.87,107.9,107.87,107.89,325600000.0
2008-07-31 22:15:00,107.885,107.9,107.87,107.88,334300000.0
2008-07-31 22:20:00,107.88,107.9,107.87,107.875,396100000.0
2008-07-31 22:25:00,107.875,107.88,107.87,107.875,295500000.0
2008-07-31 22:30:00,107.875,107.915,107.87,107.885,372000000.0
2008-07-31 22:35:00,107.885,107.9,107.86,107.88,467700000.0
2008-07-31 22:40:00,107.87,107.9,107.845,107.87,798900001.0
2008-07-31 22:45:00,107.87,107.92,107.86,107.89,611900000.0
2008-07-31 22:50:00,107.89,107.895,107.86,107.87,251499999.0
2008-07-31 22:55:00,107.87,107.915,107.85,107.9,598499999.0
2008-07-31 23:00:00,107.9,107.92,107.85,107.85,541600002.0
2008-07-31 23:05:00,107.85,107.85,107.85,107.85,857000034.0
2008-07-31 23:10:00,107.85,107.85,107.84,107.84,537800014.0
2008-07-31 23:15:00,107.84,107.85,107.84,107.84,720700002.0
2008-07-31 23:20:00,107.82,107.84,107.82,107.82,362400000.0
2008-07-31 23:25:00,107.83,107.84,107.82,107.83,226400003.0
2008-07-31 23:30:00,107.84,107.85,107.8,107.82,638900004.0
2008-07-31 23:35:00,107.83,107.89,107.83,107.89,576300002.0
2008-07-31 23:40:00,107.89,107.89,107.84,107.85,360600002.0
2008-07-31 23:45:00,107.84,107.86,107.84,107.85,259900002.0
2008-07-31 23:50:00,107.85,107.86,107.84,107.855,114200000.0
2008-07-31 23:55:00,107.855,107.855,107.82,107.84,430400000.0
2008-08-01 00:00:00,107.85,107.89,107.84,107.89,253800000.0
2008-08-01 00:05:00,107.89,107.89,107.87,107.87,265099999.0
2008-08-01 00:10:00,107.87,107.88,107.87,107.87,239699999.0
2008-08-01 00:15:00,107.87,107.88,107.87,107.87,513600001.0
2008-08-01 00:20:00,107.88,107.89,107.87,107.89,509900000.0
2008-08-01 00:25:00,107.89,107.89,107.87,107.87,498000005.0
2008-08-01 00:30:00,107.87,107.88,107.855,107.855,351900004.0
2008-08-01 00:35:00,107.855,107.855,107.825,107.83,669800008.0
2008-08-01 00:40:00,107.83,107.84,107.83,107.84,64000000.0
2008-08-01 00:45:00,107.84,107.85,107.83,107.84,200900002.0
2008-08-01 00:50:00,107.84,107.84,107.82,107.83,463799999.0
2008-08-01 00:55:00,107.83,107.84,107.79,107.82,1273899995.0
2008-08-01 01:00:00,107.825,107.89,107.82,107.875,867399999.0
2008-08-01 01:05:00,107.87,107.89,107.85,107.85,1150599999.0
2008-08-01 01:10:00,107.85,107.85,107.81,107.82,798700000.0
2008-08-01 01:15:00,107.82,107.84,107.79,107.81,830999994.0
2008-08-01 01:20:00,107.81,107.83,107.81,107.82,460199999.0
2008-08-01 01:25:00,107.82,107.83,107.82,107.82,684399999.0
2008-08-01 01:30:00,107.82,107.84,107.815,107.82,1466499998.0
2008-08-01 01:35:00,107.82,107.82,107.81,107.81,1331635378.0
2008-08-01 01:40:00,107.805,107.81,107.785,107.79,1431499998.0
2008-08-01 01:45:00,107.78,107.81,107.765,107.79,2282600001.0
2008-08-01 01:50:00,107.79,107.805,107.75,107.76,1245300002.0
2008-08-01 01:55:00,107.765,107.77,107.74,107.74,2544199998.0
2008-08-01 02:00:00,107.74,107.755,107.67,107.725,4385200005.0
2008-08-01 02:05:00,107.725,107.74,107.67,107.68,4201300011.0
2008-08-01 02:10:00,107.68,107.71,107.66,107.69,2872100007.0
2008-08-01 02:15:00,107.69,107.71,107.67,107.705,2613899999.0
2008-08-01 02:20:00,107.705,107.75,107.68,107.73,4173400013.0
2008-08-01 02:25:00,107.73,107.74,107.71,107.73,2419299999.0
2008-08-01 02:30:00,107.725,107.74,107.71,107.73,3293899999.0
2008-08-01 02:35:00,107.73,107.76,107.72,107.76,3023399996.0
2008-08-01 02:40:00,107.76,107.79,107.74,107.78,4716900003.0
2008-08-01 02:45:00,107.78,107.78,107.71,107.71,2647999999.0
2008-08-01 02:50:00,107.715,107.77,107.715,107.765,3811800005.0
2008-08-01 02:55:00,107.765,107.82,107.75,107.795,3423399998.0
2008-08-01 03:00:00,107.79,107.835,107.79,107.83,4672799985.0
2008-08-01 03:05:00,107.83,107.83,107.795,107.8,2788200008.0
2008-08-01 03:10:00,107.8,107.83,107.8,107.82,1163499998.0
2008-08-01 03:15:00,107.82,107.83,107.81,107.82,2195599995.0
2008-08-01 03:20:00,107.82,107.855,107.82,107.83,2247600001.0
2008-08-01 03:25:00,107.83,107.85,107.825,107.83,2724099997.0
2008-08-01 03:30:00,107.83,107.84,107.82,107.82,2749899996.0
2008-08-01 03:35:00,107.82,107.87,107.815,107.84,2972300003.0
2008-08-01 03:40:00,107.84,107.86,107.84,107.85,1859500002.0
2008-08-01 03:45:00,107.855,107.88,107.84,107.84,1997900004.0
2008-08-01 03:50:00,107.84,107.85,107.82,107.85,1954999997.0
2008-08-01 03:55:00,107.85,107.85,107.84,107.84,1320700000.0
2008-08-01 04:00:00,107.84,107.88,107.81,107.87,2677700005.0
2008-08-01 04:05:00,107.875,107.89,107.86,107.86,1994399993.0
2008-08-01 04:10:00,107.86,107.87,107.84,107.87,2340500003.0
2008-08-01 04:15:00,107.87,107.88,107.86,107.87,1873699999.0
2008-08-01 04:20:00,107.87,107.87,107.845,107.85,963599997.0
2008-08-01 04:25:00,107.86,107.86,107.85,107.86,1463199996.0
2008-08-01 04:30:00,107.85,107.86,107.85,107.86,740900001.0
2008-08-01 04:35:00,107.86,107.86,107.85,107.855,327800000.0
2008-08-01 04:40:00,107.86,107.86,107.845,107.85,746100000.0
2008-08-01 04:45:00,107.85,107.85,107.85,107.85,376600000.0
2008-08-01 04:50:00,107.85,107.85,107.84,107.85,592600001.0
2008-08-01 04:55:00,107.85,107.85,107.82,107.82,1522699999.0
2008-08-01 05:00:00,107.82,107.83,107.79,107.8,1894300001.0
2008-08-01 05:05:00,107.805,107.81,107.79,107.79,1127400000.0
2008-08-01 05:10:00,107.79,107.8,107.78,107.79,831200000.0
2008-08-01 05:15:00,107.79,107.79,107.76,107.77,1664099998.0
2008-08-01 05:20:00,107.77,107.78,107.76,107.77,1846599995.0
2008-08-01 05:25:00,107.77,107.77,107.75,107.75,1918099999.0
2008-08-01 05:30:00,107.75,107.76,107.74,107.74,878800001.0
2008-08-01 05:35:00,107.74,107.74,107.725,107.74,1522200002.0
2008-08-01 05:40:00,107.74,107.74,107.73,107.73,1314400001.0
2008-08-01 05:45:00,107.73,107.73,107.71,107.71,1236000001.0
2008-08-01 05:50:00,107.71,107.72,107.7,107.7,599399999.0
2008-08-01 05:55:00,107.7,107.7,107.67,107.68,1945400002.0
2008-08-01 06:00:00,107.68,107.71,107.67,107.71,1237000001.0
2008-08-01 06:05:00,107.71,107.74,107.71,107.74,1559600001.0
2008-08-01 06:10:00,107.74,107.77,107.735,107.76,1213299999.0
2008-08-01 06:15:00,107.76,107.76,107.72,107.72,873000000.0
2008-08-01 06:20:00,107.72,107.74,107.71,107.73,1648300001.0
2008-08-01 06:25:00,107.72,107.72,107.66,107.67,2251800002.0
2008-08-01 06:30:00,107.67,107.685,107.62,107.63,3231599998.0
2008-08-01 06:35:00,107.63,107.665,107.59,107.61,3351999997.0
2008-08-01 06:40:00,107.62,107.63,107.58,107.625,2178199998.0
2008-08-01 06:45:00,107.63,107.665,107.62,107.65,1791300001.0
2008-08-01 06:50:00,107.65,107.65,107.6,107.64,3025594496.0
2008-08-01 06:55:00,107.64,107.64,107.61,107.62,1772099998.0
2008-08-01 07:00:00,107.62,107.64,107.59,107.61,2397300001.0
2008-08-01 07:05:00,107.615,107.67,107.61,107.67,1103550000.0
2008-08-01 07:10:00,107.67,107.7,107.67,107.67,635200002.0
2008-08-01 07:15:00,107.67,107.72,107.65,107.695,1220899999.0
2008-08-01 07:20:00,107.695,107.71,107.67,107.67,1029999998.0
2008-08-01 07:25:00,107.67,107.68,107.63,107.65,1047000000.0
2008-08-01 07:30:00,107.65,107.67,107.64,107.64,547450000.0
2008-08-01 07:35:00,107.64,107.64,107.505,107.52,2254300001.0
2008-08-01 07:40:00,107.51,107.56,107.48,107.56,2185699999.0
2008-08-01 07:45:00,107.56,107.63,107.55,107.6,1910399998.0
2008-08-01 07:50:00,107.6,107.64,107.565,107.59,1589200001.0
2008-08-01 07:55:00,107.59,107.6,107.555,107.6,2161400000.0
2008-08-01 08:00:00,107.6,107.64,107.51,107.53,2415400001.0
2008-08-01 08:05:00,107.53,107.585,107.505,107.585,1314500000.0
2008-08-01 08:10:00,107.58,107.59,107.56,107.57,1307100000.0
2008-08-01 08:15:00,107.56,107.6,107.55,107.56,1635600000.0
2008-08-01 08:20:00,107.56,107.57,107.495,107.54,2497399998.0
2008-08-01 08:25:00,107.54,107.56,107.53,107.555,1340200000.0
2008-08-01 08:30:00,107.555,107.57,107.47,107.53,2242199996.0
2008-08-01 08:35:00,107.53,107.54,107.47,107.475,2503500003.0
2008-08-01 08:40:00,107.48,107.52,107.405,107.41,2836499993.0
2008-08-01 08:45:00,107.41,107.42,107.355,107.41,3966700003.0
2008-08-01 08:50:00,107.41,107.44,107.385,107.425,2783600000.0
2008-08-01 08:55:00,107.425,107.46,107.415,107.455,1873200000.0
2008-08-01 09:00:00,107.455,107.515,107.43,107.43,3114900017.0
2008-08-01 09:05:00,107.43,107.44,107.36,107.385,3738500038.0
2008-08-01 09:10:00,107.38,107.41,107.315,107.405,2953300005.0
2008-08-01 09:15:00,107.405,107.44,107.37,107.41,3096199999.0
2008-08-01 09:20:00,107.41,107.41,107.365,107.38,2932500026.0
2008-08-01 09:25:00,107.375,107.41,107.355,107.385,3564100039.0
2008-08-01 09:30:00,107.385,107.41,107.365,107.375,2803500004.0
2008-08-01 09:35:00,107.375,107.43,107.375,107.41,2744600013.0
2008-08-01 09:40:00,107.41,107.46,107.41,107.445,2674600007.0
2008-08-01 09:45:00,107.445,107.445,107.39,107.43,1737900002.0
2008-08-01 09:50:00,107.43,107.465,107.415,107.42,1717900002.0
2008-08-01 09:55:00,107.42,107.45,107.41,107.435,2740700005.0
2008-08-01 10:00:00,107.425,107.46,107.415,107.445,2368700005.0
2008-08-01 10:05:00,107.445,107.54,107.445,107.535,2066400008.0
2008-08-01 10:10:00,107.54,107.575,107.525,107.55,2551200011.0
2008-08-01 10:15:00,107.54,107.56,107.53,107.55,1057600001.0
2008-08-01 10:20:00,107.555,107.56,107.515,107.525,2024000004.0
2008-08-01 10:25:00,107.525,107.53,107.505,107.52,1372400000.0
2008-08-01 10:30:00,107.52,107.555,107.505,107.55,1554900004.0
2008-08-01 10:35:00,107.555,107.56,107.525,107.555,1854299999.0
2008-08-01 10:40:00,107.555,107.58,107.555,107.57,1336899996.0
2008-08-01 10:45:00,107.57,107.6,107.54,107.54,1662499995.0
2008-08-01 10:50:00,107.54,107.56,107.53,107.54,1737400000.0
2008-08-01 10:55:00,107.54,107.58,107.535,107.565,1812400000.0
2008-08-01 11:00:00,107.57,107.59,107.545,107.59,2343099991.0
2008-08-01 11:05:00,107.585,107.65,107.58,107.65,2865899997.0
2008-08-01 11:10:00,107.66,107.69,107.645,107.68,3794299986.0
2008-08-01 11:15:00,107.68,107.69,107.645,107.675,1675400006.0
2008-08-01 11:20:00,107.675,107.675,107.615,107.615,1717400007.0
2008-08-01 11:25:00,107.615,107.68,107.61,107.62,1082800001.0
2008-08-01 11:30:00,107.62,107.64,107.61,107.61,366000000.0
2008-08-01 11:35:00,107.61,107.655,107.61,107.64,520000000.0
2008-08-01 11:40:00,107.645,107.645,107.62,107.62,449900000.0
2008-08-01 11:45:00,107.62,107.645,107.58,107.58,668100000.0
2008-08-01 11:50:00,107.58,107.59,107.56,107.56,892500000.0
2008-08-01 11:55:00,107.56,107.59,107.555,107.575,1203100000.0
2008-08-01 12:00:00,107.575,107.64,107.565,107.615,1642400000.0
2008-08-01 12:05:00,107.62,107.665,107.62,107.635,434400000.0
2008-08-01 12:10:00,107.63,107.67,107.63,107.65,483600000.0
2008-08-01 12:15:00,107.65,107.67,107.62,107.62,421300000.0
2008-08-01 12:20:00,107.62,107.66,107.6,107.65,483400001.0
2008-08-01 12:25:00,107.65,107.655,107.54,107.6,1221100002.0
2008-08-01 12:30:00,107.61,107.61,107.58,107.59,110800000.0
2008-08-01 12:35:00,107.59,107.595,107.56,107.595,249600000.0
2008-08-01 12:40:00,107.595,107.64,107.595,107.63,312900000.0
2008-08-01 12:45:00,107.635,107.635,107.59,107.6,274500000.0
2008-08-01 12:50:00,107.595,107.605,107.59,107.6,145800000.0
2008-08-01 12:55:00,107.6,107.61,107.59,107.6,293700000.0
2008-08-01 13:00:00,107.6,107.6,107.505,107.525,827099999.0
2008-08-01 13:05:00,107.52,107.525,107.425,107.445,1797199998.0
2008-08-01 13:10:00,107.44,107.52,107.415,107.445,610500000.0
2008-08-01 13:15:00,107.45,107.48,107.4,107.46,859500002.0
2008-08-01 13:20:00,107.46,107.48,107.42,107.43,613600000.0
2008-08-01 13:25:00,107.43,107.43,107.4,107.405,344500000.0
2008-08-01 13:30:00,107.41,107.48,107.4,107.48,228100000.0
2008-08-01 13:35:00,107.48,107.48,107.42,107.435,337500000.0
2008-08-01 13:40:00,107.43,107.43,107.39,107.4,391200001.0
2008-08-01 13:45:00,107.4,107.42,107.38,107.42,305400000.0
2008-08-01 13:50:00,107.415,107.42,107.4,107.42,562399999.0
2008-08-01 13:55:00,107.42,107.45,107.405,107.41,926200000.0
2008-08-01 14:00:00,107.41,107.46,107.405,107.43,517000000.0
2008-08-01 14:05:00,107.43,107.505,107.43,107.47,363400000.0
2008-08-01 14:10:00,107.47,107.54,107.455,107.53,669800001.0
2008-08-01 14:15:00,107.54,107.54,107.36,107.415,2412949999.0
2008-08-01 14:20:00,107.41,107.44,107.4,107.43,530299999.0
2008-08-01 14:25:00,107.43,107.49,107.36,107.45,2860900002.0
2008-08-01 14:30:00,107.41,107.82,107.385,107.68,5149337502.0
2008-08-01 14:35:00,107.68,107.72,107.545,107.605,4225599997.0
2008-08-01 14:40:00,107.605,107.605,107.46,107.55,3977299997.0
2008-08-01 14:45:00,107.55,107.605,107.505,107.58,2470300003.0
2008-08-01 14:50:00,107.58,107.69,107.575,107.66,1459899995.0
2008-08-01 14:55:00,107.65,107.69,107.615,107.685,1085900005.0
2008-08-01 15:00:00,107.69,107.72,107.67,107.68,2278499996.0
2008-08-01 15:05:00,107.675,107.7,107.6,107.685,1812799995.0
2008-08-01 15:10:00,107.685,107.72,107.635,107.65,2301299996.0
2008-08-01 15:15:00,107.655,107.71,107.645,107.67,2408199992.0
2008-08-01 15:20:00,107.67,107.69,107.615,107.63,2466500003.0
2008-08-01 15:25:00,107.63,107.69,107.62,107.685,636200002.0
2008-08-01 15:30:00,107.69,107.71,107.605,107.615,2407500005.0
2008-08-01 15:35:00,107.62,107.67,107.615,107.615,1360700001.0
2008-08-01 15:40:00,107.625,107.63,107.58,107.585,780400002.0
2008-08-01 15:45:00,107.59,107.59,107.43,107.44,2060200003.0
2008-08-01 15:50:00,107.43,107.485,107.39,107.425,1306100000.0
2008-08-01 15:55:00,107.43,107.51,107.42,107.5,1397899997.0
2008-08-01 16:00:00,107.5,107.66,107.43,107.52,3496299993.0
2008-08-01 16:05:00,107.53,107.55,107.28,107.37,2976299989.0
2008-08-01 16:10:00,107.375,107.42,107.36,107.4,1731900000.0
2008-08-01 16:15:00,107.4,107.435,107.345,107.38,2112200005.0
2008-08-01 16:20:00,107.37,107.42,107.335,107.365,1810400006.0
2008-08-01 16:25:00,107.36,107.545,107.36,107.47,2788299996.0
2008-08-01 16:30:00,107.47,107.54,107.46,107.495,3093899998.0
2008-08-01 16:35:00,107.5,107.59,107.47,107.58,2596000005.0
2008-08-01 16:40:00,107.58,107.59,107.53,107.545,1197699998.0
2008-08-01 16:45:00,107.54,107.6,107.535,107.59,1344200000.0
2008-08-01 16:50:00,107.59,107.595,107.55,107.565,1136600000.0
2008-08-01 16:55:00,107.57,107.57,107.5,107.52,1371400001.0
2008-08-01 17:00:00,107.52,107.53,107.445,107.47,1385000000.0
2008-08-01 17:05:00,107.465,107.47,107.43,107.46,841700001.0
2008-08-01 17:10:00,107.46,107.47,107.43,107.46,857300000.0
2008-08-01 17:15:00,107.46,107.535,107.455,107.535,610600000.0
2008-08-01 17:20:00,107.535,107.55,107.52,107.54,1132599999.0
2008-08-01 17:25:00,107.54,107.575,107.51,107.56,1087100001.0
2008-08-01 17:30:00,107.56,107.61,107.55,107.59,1180700000.0
2008-08-01 17:35:00,107.59,107.6,107.57,107.595,1210100000.0
2008-08-01 17:40:00,107.59,107.61,107.58,107.595,607900000.0
2008-08-01 17:45:00,107.595,107.61,107.58,107.58,878800000.0
2008-08-01 17:50:00,107.58,107.59,107.55,107.58,914499999.0
2008-08-01 17:55:00,107.585,107.62,107.58,107.59,950800000.0
2008-08-01 18:00:00,107.59,107.6,107.515,107.53,1273200000.0
2008-08-01 18:05:00,107.53,107.58,107.52,107.575,1115800000.0
2008-08-01 18:10:00,107.58,107.615,107.57,107.59,810900000.0
2008-08-01 18:15:00,107.595,107.6,107.56,107.57,992200000.0
2008-08-01 18:20:00,107.57,107.6,107.565,107.58,897700000.0
2008-08-01 18:25:00,107.58,107.6,107.57,107.57,422400000.0
2008-08-01 18:30:00,107.57,107.58,107.535,107.57,392100000.0
2008-08-01 18:35:00,107.575,107.585,107.565,107.575,410900000.0
2008-08-01 18:40:00,107.575,107.6,107.57,107.58,842199999.0
2008-08-01 18:45:00,107.58,107.61,107.58,107.59,431300000.0
2008-08-01 18:50:00,107.595,107.62,107.55,107.57,1047400000.0
2008-08-01 18:55:00,107.57,107.6,107.57,107.59,628700000.0
2008-08-01 19:00:00,107.595,107.61,107.57,107.575,1083100000.0
2008-08-01 19:05:00,107.575,107.6,107.57,107.59,566100000.0
2008-08-01 19:10:00,107.59,107.6,107.58,107.59,563200000.0
2008-08-01 19:15:00,107.59,107.62,107.585,107.61,317400000.0
2008-08-01 19:20:00,107.61,107.65,107.6,107.65,673300000.0
2008-08-01 19:25:00,107.65,107.68,107.65,107.65,695200000.0
2008-08-01 19:30:00,107.65,107.68,107.63,107.65,1046499999.0
2008-08-01 19:35:00,107.655,107.67,107.63,107.66,820200000.0
2008-08-01 19:40:00,107.66,107.675,107.64,107.665,584300000.0
2008-08-01 19:45:00,107.66,107.68,107.625,107.65,801000000.0
2008-08-01 19:50:00,107.65,107.68,107.65,107.65,771900000.0
2008-08-01 19:55:00,107.65,107.66,107.635,107.64,385700000.0
2008-08-01 20:00:00,107.645,107.66,107.585,107.62,1143500000.0
2008-08-01 20:05:00,107.62,107.625,107.565,107.61,1018099999.0
2008-08-01 20:10:00,107.605,107.61,107.56,107.585,1034500000.0
2008-08-01 20:15:00,107.58,107.615,107.555,107.59,707300000.0
2008-08-01 20:20:00,107.59,107.63,107.59,107.615,328700000.0
2008-08-01 20:25:00,107.62,107.63,107.6,107.63,489900000.0
2008-08-01 20:30:00,107.63,107.63,107.615,107.625,214800000.0
2008-08-01 20:35:00,107.625,107.625,107.62,107.625,43300000.0
2008-08-01 20:40:00,107.625,107.65,107.605,107.64,590200000.0
2008-08-01 20:45:00,107.64,107.66,107.62,107.66,599000000.0
2008-08-01 20:50:00,107.66,107.66,107.63,107.64,309200000.0
2008-08-01 20:55:00,107.64,107.665,107.635,107.66,269000000.0
2008-08-01 21:00:00,107.66,107.68,107.64,107.65,636200000.0
2008-08-01 21:05:00,107.65,107.66,107.625,107.66,525100000.0
2008-08-01 21:10:00,107.665,107.71,107.635,107.64,519900000.0
2008-08-01 21:15:00,107.64,107.67,107.64,107.67,236700000.0
2008-08-01 21:20:00,107.67,107.7,107.67,107.7,443900000.0
2008-08-01 21:25:00,107.7,107.73,107.7,107.715,284400000.0
2008-08-01 21:30:00,107.71,107.71,107.685,107.71,503400000.0
2008-08-01 21:35:00,107.71,107.735,107.71,107.73,441100000.0
2008-08-01 21:40:00,107.73,107.75,107.72,107.73,659600001.0
2008-08-01 21:45:00,107.73,107.735,107.685,107.695,835100000.0
2008-08-01 21:50:00,107.695,107.78,107.695,107.77,726000000.0
2008-08-01 21:55:00,107.77,107.77,107.73,107.75,374900000.0
2008-08-01 22:00:00,107.75,107.77,107.74,107.75,345600000.0
2008-08-01 22:05:00,107.745,107.745,107.72,107.725,259200000.0
2008-08-01 22:10:00,107.725,107.73,107.71,107.725,292700000.0
2008-08-01 22:15:00,107.725,107.73,107.7,107.705,713700003.0
2008-08-01 22:20:00,107.705,107.71,107.68,107.68,1059200005.0
2008-08-01 22:25:00,107.68,107.7,107.67,107.68,967400002.0
2008-08-01 22:30:00,107.685,107.69,107.675,107.68,760300009.0
2008-08-01 22:35:00,107.68,107.68,107.67,107.67,1114100015.0
2008-08-01 22:40:00,107.67,107.68,107.65,107.66,942400010.0
2008-08-01 22:45:00,107.665,107.7,107.66,107.695,1103800000.0
2008-08-01 22:50:00,107.69,107.71,107.68,107.7,950800005.0
2008-08-01 22:55:00,107.7,107.71,107.635,107.69,978100003.0
2008-08-03 23:10:00,107.67,107.68,107.67,107.68,41500000.0
2008-08-03 23:15:00,107.68,107.68,107.67,107.675,120800000.0
2008-08-03 23:20:00,107.675,107.675,107.67,107.67,19200000.0
2008-08-03 23:25:00,107.675,107.685,107.67,107.685,25600000.0
2008-08-03 23:30:00,107.685,107.685,107.66,107.66,46100000.0
2008-08-03 23:35:00,107.665,107.665,107.65,107.655,81000000.0
2008-08-03 23:40:00,107.655,107.665,107.64,107.655,38400000.0
2008-08-03 23:45:00,107.66,107.66,107.65,107.65,24800000.0
2008-08-03 23:50:00,107.66,107.665,107.65,107.655,144900000.0
2008-08-03 23:55:00,107.655,107.665,107.625,107.645,112600000.0
2008-08-04 00:00:00,107.65,107.65,107.61,107.615,247100000.0
2008-08-04 00:05:00,107.615,107.62,107.56,107.58,454199999.0
2008-08-04 00:10:00,107.58,107.58,107.53,107.55,643400000.0
2008-08-04 00:15:00,107.55,107.55,107.51,107.525,250100000.0
2008-08-04 00:20:00,107.525,107.55,107.52,107.55,293700000.0
2008-08-04 00:25:00,107.545,107.55,107.53,107.545,227800000.0
2008-08-04 00:30:00,107.545,107.545,107.51,107.52,299000000.0
2008-08-04 00:35:00,107.53,107.53,107.5,107.505,189100000.0
2008-08-04 00:40:00,107.505,107.52,107.5,107.51,430600003.0
2008-08-04 00:45:00,107.505,107.525,107.5,107.51,521999998.0
2008-08-04 00:50:00,107.515,107.52,107.5,107.51,215600000.0
2008-08-04 00:55:00,107.51,107.52,107.505,107.51,564000002.0
2008-08-04 01:00:00,107.51,107.53,107.51,107.53,848800006.0
2008-08-04 01:05:00,107.53,107.54,107.52,107.54,508599998.0
2008-08-04 01:10:00,107.535,107.57,107.535,107.55,1088000002.0
2008-08-04 01:15:00,107.545,107.545,107.5,107.51,904500001.0
2008-08-04 01:20:00,107.51,107.52,107.5,107.52,579199999.0
2008-08-04 01:25:00,107.515,107.52,107.5,107.5,732099996.0
2008-08-04 01:30:00,107.5,107.51,107.49,107.51,1985999997.0
2008-08-04 01:35:00,107.51,107.51,107.5,107.51,546700000.0
2008-08-04 01:40:00,107.515,107.54,107.51,107.54,1126300000.0
2008-08-04 01:45:00,107.54,107.55,107.53,107.54,1127900000.0
2008-08-04 01:50:00,107.54,107.565,107.53,107.565,829299997.0
2008-08-04 01:55:00,107.565,107.565,107.54,107.55,677299996.0
2008-08-04 02:00:00,107.55,107.57,107.55,107.57,1749200002.0
2008-08-04 02:05:00,107.57,107.59,107.57,107.59,1981699988.0
2008-08-04 02:10:00,107.59,107.6,107.57,107.57,2025099981.0
2008-08-04 02:15:00,107.565,107.57,107.55,107.565,1473700002.0
2008-08-04 02:20:00,107.565,107.565,107.525,107.535,2132899988.0
2008-08-04 02:25:00,107.54,107.555,107.535,107.54,1014899995.0
2008-08-04 02:30:00,107.54,107.54,107.49,107.49,2961099979.0
2008-08-04 02:35:00,107.49,107.51,107.48,107.5,2948799987.0
2008-08-04 02:40:00,107.5,107.51,107.49,107.51,1786500008.0
2008-08-04 02:45:00,107.51,107.55,107.5,107.535,2923600010.0
2008-08-04 02:50:00,107.54,107.6,107.535,107.58,2783300000.0
2008-08-04 02:55:00,107.58,107.58,107.555,107.57,1494500004.0
2008-08-04 03:00:00,107.58,107.58,107.535,107.54,2497700004.0
2008-08-04 03:05:00,107.54,107.56,107.54,107.545,1766100013.0
2008-08-04 03:10:00,107.55,107.56,107.54,107.55,1357000001.0
2008-08-04 03:15:00,107.55,107.59,107.55,107.58,2221300006.0
2008-08-04 03:20:00,107.58,107.585,107.545,107.56,1502400006.0
2008-08-04 03:25:00,107.56,107.56,107.54,107.54,2359699970.0
2008-08-04 03:30:00,107.54,107.555,107.54,107.55,1596099998.0
2008-08-04 03:35:00,107.55,107.56,107.55,107.555,713100002.0
2008-08-04 03:40:00,107.555,107.555,107.54,107.54,875600007.0
2008-08-04 03:45:00,107.54,107.55,107.54,107.54,674099998.0
2008-08-04 03:50:00,107.54,107.56,107.51,107.52,2741399992.0
2008-08-04 03:55:00,107.52,107.525,107.455,107.49,4257700000.0
2008-08-04 04:00:00,107.49,107.5,107.47,107.49,3092699989.0
2008-08-04 04:05:00,107.49,107.52,107.48,107.51,2449499999.0
2008-08-04 04:10:00,107.51,107.52,107.5,107.51,3835899998.0
2008-08-04 04:15:00,107.51,107.52,107.5,107.51,2092300007.0
2008-08-04 04:20:00,107.51,107.53,107.51,107.53,3219200026.0
2008-08-04 04:25:00,107.53,107.565,107.51,107.545,3026399999.0
2008-08-04 04:30:00,107.545,107.55,107.53,107.53,1558499994.0
2008-08-04 04:35:00,107.53,107.555,107.53,107.53,1559200000.0
2008-08-04 04:40:00,107.53,107.53,107.52,107.53,1734699997.0
2008-08-04 04:45:00,107.53,107.53,107.52,107.525,347900004.0
2008-08-04 04:50:00,107.53,107.53,107.52,107.52,983599998.0
2008-08-04 04:55:00,107.52,107.53,107.51,107.52,1597500012.0
2008-08-04 05:00:00,107.52,107.55,107.52,107.55,2052400000.0
2008-08-04 05:05:00,107.55,107.62,107.545,107.575,3423500014.0
2008-08-04 05:10:00,107.57,107.59,107.565,107.58,2279299997.0
2008-08-04 05:15:00,107.58,107.68,107.58,107.67,2984700002.0
2008-08-04 05:20:00,107.67,107.67,107.62,107.64,1879500000.0
2008-08-04 05:25:00,107.64,107.665,107.64,107.65,1377500000.0
2008-08-04 05:30:00,107.65,107.67,107.64,107.67,617600001.0
2008-08-04 05:35:00,107.67,107.68,107.65,107.66,1212900000.0
2008-08-04 05:40:00,107.66,107.69,107.66,107.685,973500000.0
2008-08-04 05:45:00,107.685,107.73,107.68,107.72,1800100000.0
2008-08-04 05:50:00,107.725,107.73,107.67,107.67,1546599999.0
2008-08-04 05:55:00,107.67,107.67,107.65,107.67,2460800001.0
2008-08-04 06:00:00,107.67,107.68,107.65,107.66,712600000.0
2008-08-04 06:05:00,107.655,107.68,107.64,107.67,1593400000.0
2008-08-04 06:10:00,107.665,107.67,107.64,107.65,1203500002.0
2008-08-04 06:15:00,107.655,107.66,107.64,107.645,763400000.0
2008-08-04 06:20:00,107.645,107.665,107.64,107.66,1262600001.0
2008-08-04 06:25:00,107.66,107.695,107.66,107.695,1693400000.0
2008-08-04 06:30:00,107.69,107.74,107.69,107.72,1139800001.0
2008-08-04 06:35:00,107.72,107.77,107.69,107.75,807200001.0
2008-08-04 06:40:00,107.75,107.77,107.7,107.75,1325700002.0
2008-08-04 06:45:00,107.75,107.76,107.72,107.75,1256899999.0
2008-08-04 06:50:00,107.75,107.75,107.72,107.72,795000000.0
2008-08-04 06:55:00,107.725,107.79,107.725,107.79,773799999.0
2008-08-04 07:00:00,107.795,107.81,107.77,107.78,1817900001.0
2008-08-04 07:05:00,107.78,107.805,107.78,107.79,1275199999.0
2008-08-04 07:10:00,107.79,107.79,107.77,107.79,483800000.0
2008-08-04 07:15:00,107.775,107.79,107.76,107.76,948599999.0
2008-08-04 07:20:00,107.76,107.78,107.735,107.77,957800001.0
2008-08-04 07:25:00,107.77,107.79,107.77,107.77,1163599998.0
2008-08-04 07:30:00,107.77,107.77,107.75,107.75,1035199998.0
2008-08-04 07:35:00,107.75,107.75,107.705,107.72,1493399996.0
2008-08-04 07:40:00,107.715,107.72,107.68,107.69,1500699999.0
2008-08-04 07:45:00,107.69,107.7,107.685,107.69,519900000.0
2008-08-04 07:50:00,107.69,107.69,107.665,107.67,1100000001.0
2008-08-04 07:55:00,107.67,107.69,107.65,107.68,1506800001.0
2008-08-04 08:00:00,107.68,107.7,107.665,107.69,1564499999.0
2008-08-04 08:05:00,107.69,107.7,107.62,107.62,1861900000.0
2008-08-04 08:10:00,107.62,107.65,107.615,107.63,1244000000.0
2008-08-04 08:15:00,107.62,107.685,107.62,107.68,1765100000.0
2008-08-04 08:20:00,107.68,107.69,107.65,107.69,1431599997.0
2008-08-04 08:25:00,107.69,107.73,107.68,107.73,2233399993.0
2008-08-04 08:30:00,107.73,107.75,107.695,107.7,1061100001.0
2008-08-04 08:35:00,107.705,107.71,107.665,107.67,1207800000.0
2008-08-04 08:40:00,107.67,107.7,107.67,107.685,1109800000.0
2008-08-04 08:45:00,107.685,107.7,107.675,107.7,1081100000.0
2008-08-04 08:50:00,107.7,107.71,107.655,107.68,1172300000.0
2008-08-04 08:55:00,107.68,107.73,107.655,107.725,1031300000.0
2008-08-04 09:00:00,107.725,107.74,107.695,107.72,1332799999.0
2008-08-04 09:05:00,107.715,107.725,107.705,107.72,515900000.0
2008-08-04 09:10:00,107.715,107.73,107.7,107.72,837100000.0
2008-08-04 09:15:00,107.72,107.79,107.72,107.765,1855400001.0
2008-08-04 09:20:00,107.765,107.77,107.725,107.76,1039200001.0
2008-08-04 09:25:00,107.76,107.79,107.745,107.785,1200000001.0
2008-08-04 09:30:00,107.785,107.855,107.785,107.81,1431999998.0
2008-08-04 09:35:00,107.81,107.84,107.805,107.805,609200001.0
2008-08-04 09:40:00,107.815,107.84,107.805,107.83,1031200002.0
2008-08-04 09:45:00,107.83,107.845,107.815,107.82,1255300000.0
2008-08-04 09:50:00,107.825,107.83,107.78,107.79,725200000.0
2008-08-04 09:55:00,107.79,107.805,107.775,107.79,779300000.0
2008-08-04 10:00:00,107.79,107.82,107.785,107.82,827600000.0
2008-08-04 10:05:00,107.82,107.82,107.8,107.81,1312299999.0
2008-08-04 10:10:00,107.81,107.88,107.805,107.865,1238000000.0
2008-08-04 10:15:00,107.87,107.94,107.85,107.92,2227500001.0
2008-08-04 10:20:00,107.915,107.95,107.905,107.95,1564600000.0
2008-08-04 10:25:00,107.95,107.96,107.93,107.95,1462100000.0
2008-08-04 10:30:00,107.95,108.005,107.95,107.965,2130500003.0
2008-08-04 10:35:00,107.96,107.99,107.95,107.95,1345500000.0
2008-08-04 10:40:00,107.95,107.96,107.935,107.95,1529300000.0
2008-08-04 10:45:00,107.95,107.97,107.945,107.95,953300000.0
2008-08-04 10:50:00,107.95,108.02,107.95,108.02,1246600000.0
2008-08-04 10:55:00,108.02,108.06,108.015,108.04,1620499998.0
2008-08-04 11:00:00,108.045,108.05,107.985,108.0,1502699999.0
2008-08-04 11:05:00,107.995,108.02,107.98,107.995,1220900000.0
2008-08-04 11:10:00,107.99,108.0,107.94,107.94,888300000.0
2008-08-04 11:15:00,107.935,107.96,107.91,107.94,1616000000.0
2008-08-04 11:20:00,107.94,108.03,107.935,108.005,1363000000.0
2008-08-04 11:25:00,108.005,108.005,107.975,107.985,753800001.0
2008-08-04 11:30:00,107.985,108.005,107.965,107.98,955300002.0
2008-08-04 11:35:00,107.975,107.98,107.935,107.965,1477399998.0
2008-08-04 11:40:00,107.96,108.05,107.945,108.04,1949199999.0
2008-08-04 11:45:00,108.04,108.04,107.995,108.02,1283199997.0
2008-08-04 11:50:00,108.02,108.03,107.99,108.005,1406300000.0
2008-08-04 11:55:00,108.005,108.03,107.97,108.02,667100000.0
2008-08-04 12:00:00,108.02,108.03,107.97,108.02,1388100000.0
2008-08-04 12:05:00,108.02,108.05,108.0,108.005,1454800000.0
2008-08-04 12:10:00,108.005,108.04,107.99,108.04,1243700000.0
2008-08-04 12:15:00,108.04,108.04,108.015,108.02,1202199999.0
2008-08-04 12:20:00,108.015,108.03,108.01,108.02,847500000.0
2008-08-04 12:25:00,108.02,108.03,108.01,108.03,505700000.0
2008-08-04 12:30:00,108.03,108.09,108.025,108.06,1221199998.0
2008-08-04 12:35:00,108.065,108.065,108.035,108.05,435799999.0
2008-08-04 12:40:00,108.05,108.05,108.0,108.015,1232500000.0
2008-08-04 12:45:00,108.03,108.03,107.965,108.0,1247300000.0
2008-08-04 12:50:00,108.0,108.0,107.93,107.94,1467400000.0
2008-08-04 12:55:00,107.94,108.01,107.93,108.005,831300000.0
2008-08-04 13:00:00,108.005,108.01,107.93,107.935,1543100001.0
2008-08-04 13:05:00,107.93,107.99,107.92,107.99,1560400000.0
2008-08-04 13:10:00,107.99,108.0,107.975,107.99,765500000.0
2008-08-04 13:15:00,107.99,107.99,107.96,107.96,429799999.0
2008-08-04 13:20:00,107.96,107.97,107.94,107.97,681700000.0
2008-08-04 13:25:00,107.97,107.985,107.95,107.975,1007400000.0
2008-08-04 13:30:00,107.975,107.985,107.955,107.975,749000000.0
2008-08-04 13:35:00,107.98,107.995,107.975,107.99,495100000.0
2008-08-04 13:40:00,108.0,108.04,107.985,108.03,616000000.0
2008-08-04 13:45:00,108.03,108.07,108.02,108.055,1069200000.0
2008-08-04 13:50:00,108.055,108.08,108.04,108.06,574200000.0
2008-08-04 13:55:00,108.06,108.07,108.03,108.06,627100000.0
2008-08-04 14:00:00,108.06,108.105,108.06,108.08,1207400002.0
2008-08-04 14:05:00,108.08,108.15,108.07,108.135,1740100002.0
2008-08-04 14:10:00,108.13,108.18,108.12,108.175,3401499996.0
2008-08-04 14:15:00,108.17,108.18,108.15,108.18,2051800000.0
2008-08-04 14:20:00,108.18,108.2,108.15,108.155,2166299999.0
2008-08-04 14:25:00,108.155,108.2,108.15,108.2,1673700000.0
2008-08-04 14:30:00,108.2,108.28,108.16,108.26,3205450002.0
2008-08-04 14:35:00,108.27,108.27,108.18,108.2,2090200000.0
2008-08-04 14:40:00,108.2,108.23,108.185,108.185,1757000001.0
2008-08-04 14:45:00,108.185,108.185,108.13,108.13,2392000001.0
2008-08-04 14:50:00,108.145,108.22,108.135,108.215,2405399999.0
2008-08-04 14:55:00,108.215,108.22,108.17,108.18,792300000.0
2008-08-04 15:00:00,108.18,108.2,108.15,108.165,1415799999.0
2008-08-04 15:05:00,108.17,108.17,108.1,108.14,1722099999.0
2008-08-04 15:10:00,108.14,108.18,108.125,108.145,984300000.0
2008-08-04 15:15:00,108.15,108.17,108.12,108.12,1510700000.0
2008-08-04 15:20:00,108.12,108.19,108.12,108.16,1228500000.0
2008-08-04 15:25:00,108.165,108.17,108.1,108.12,988700000.0
2008-08-04 15:30:00,108.115,108.15,108.11,108.11,1977800000.0
2008-08-04 15:35:00,108.11,108.17,108.105,108.13,1918699999.0
2008-08-04 15:40:00,108.13,108.14,108.07,108.08,2569200001.0
2008-08-04 15:45:00,108.08,108.085,108.04,108.06,1876900002.0
2008-08-04 15:50:00,108.06,108.1,108.04,108.09,2028800000.0
2008-08-04 15:55:00,108.09,108.11,108.05,108.11,1350900001.0
2008-08-04 16:00:00,108.115,108.17,108.07,108.08,3393399997.0
2008-08-04 16:05:00,108.08,108.12,108.06,108.06,1813199997.0
2008-08-04 16:10:00,108.06,108.06,107.96,107.98,2117999999.0
2008-08-04 16:15:00,107.98,108.0,107.94,107.95,2333299997.0
2008-08-04 16:20:00,107.945,107.97,107.91,107.965,1887900000.0
2008-08-04 16:25:00,107.97,108.01,107.965,107.985,2076300001.0
2008-08-04 16:30:00,107.985,108.0,107.97,107.97,1236599999.0
2008-08-04 16:35:00,107.97,108.0,107.97,107.98,1165400000.0
2008-08-04 16:40:00,107.98,108.01,107.97,107.97,1102200000.0
2008-08-04 16:45:00,107.97,108.0,107.95,107.96,941800000.0
2008-08-04 16:50:00,107.97,108.0,107.94,107.99,1188800000.0
2008-08-04 16:55:00,107.99,108.02,107.97,107.97,1409399999.0
2008-08-04 17:00:00,107.97,108.0,107.96,108.0,1469300000.0
2008-08-04 17:05:00,108.005,108.02,107.98,107.995,1218999999.0
2008-08-04 17:10:00,108.0,108.0,107.96,107.96,988400001.0
2008-08-04 17:15:00,107.96,108.02,107.95,108.01,958000001.0
2008-08-04 17:20:00,108.01,108.04,107.99,108.01,1583000002.0
2008-08-04 17:25:00,108.01,108.05,108.0,108.02,1909499996.0
2008-08-04 17:30:00,108.02,108.17,108.015,108.14,3565600000.0
2008-08-04 17:35:00,108.14,108.185,108.105,108.175,3033200002.0
2008-08-04 17:40:00,108.185,108.24,108.13,108.14,1975999999.0
2008-08-04 17:45:00,108.14,108.22,108.14,108.19,1607600000.0
2008-08-04 17:50:00,108.19,108.235,108.19,108.22,1430500000.0
2008-08-04 17:55:00,108.22,108.235,108.22,108.23,730900000.0
2008-08-04 18:00:00,108.23,108.24,108.19,108.19,673300000.0
2008-08-04 18:05:00,108.19,108.215,108.165,108.18,1147100000.0
2008-08-04 18:10:00,108.18,108.25,108.175,108.22,1281600000.0
2008-08-04 18:15:00,108.23,108.25,108.205,108.225,900200000.0
2008-08-04 18:20:00,108.225,108.24,108.205,108.21,761200000.0
2008-08-04 18:25:00,108.205,108.22,108.19,108.19,822800000.0
2008-08-04 18:30:00,108.19,108.2,108.185,108.195,734900000.0
2008-08-04 18:35:00,108.195,108.2,108.165,108.17,1099500000.0
2008-08-04 18:40:00,108.17,108.215,108.15,108.21,895700000.0
2008-08-04 18:45:00,108.21,108.22,108.17,108.18,706600000.0
2008-08-04 18:50:00,108.18,108.2,108.17,108.185,568700000.0
2008-08-04 18:55:00,108.185,108.185,108.13,108.13,778300000.0
2008-08-04 19:00:00,108.13,108.15,108.12,108.14,1076400001.0
2008-08-04 19:05:00,108.14,108.14,108.12,108.14,819400000.0
2008-08-04 19:10:00,108.14,108.18,108.14,108.175,1076099999.0
2008-08-04 19:15:00,108.175,108.175,108.155,108.16,808500000.0
2008-08-04 19:20:00,108.155,108.165,108.14,108.165,790699998.0
2008-08-04 19:25:00,108.165,108.17,108.16,108.16,559500000.0
2008-08-04 19:30:00,108.16,108.18,108.14,108.15,784700000.0
2008-08-04 19:35:00,108.15,108.175,108.14,108.165,518500000.0
2008-08-04 19:40:00,108.165,108.2,108.155,108.185,693000000.0
2008-08-04 19:45:00,108.185,108.19,108.165,108.17,591900000.0
2008-08-04 19:50:00,108.17,108.19,108.165,108.18,598000000.0
2008-08-04 19:55:00,108.18,108.19,108.175,108.18,951500000.0
2008-08-04 20:00:00,108.18,108.19,108.16,108.17,761300000.0
2008-08-04 20:05:00,108.17,108.19,108.16,108.17,1017400000.0
2008-08-04 20:10:00,108.17,108.205,108.17,108.19,981200000.0
2008-08-04 20:15:00,108.19,108.23,108.19,108.21,1218700000.0
2008-08-04 20:20:00,108.21,108.27,108.205,108.26,1112100001.0
2008-08-04 20:25:00,108.26,108.27,108.24,108.265,615800000.0
2008-08-04 20:30:00,108.265,108.28,108.23,108.25,832900000.0
2008-08-04 20:35:00,108.25,108.25,108.23,108.23,643000000.0
2008-08-04 20:40:00,108.23,108.25,108.23,108.24,761600000.0
2008-08-04 20:45:00,108.24,108.27,108.24,108.26,625900000.0
2008-08-04 20:50:00,108.265,108.27,108.255,108.265,598000000.0
2008-08-04 20:55:00,108.27,108.28,108.26,108.275,788900000.0
2008-08-04 21:00:00,108.27,108.275,108.25,108.265,784100000.0
2008-08-04 21:05:00,108.26,108.27,108.25,108.26,617300000.0
2008-08-04 21:10:00,108.26,108.275,108.25,108.275,472500000.0
2008-08-04 21:15:00,108.275,108.275,108.24,108.245,466800000.0
2008-08-04 21:20:00,108.245,108.25,108.22,108.24,606000001.0
2008-08-04 21:25:00,108.24,108.26,108.21,108.22,718000000.0
2008-08-04 21:30:00,108.22,108.23,108.2,108.21,1038700000.0
2008-08-04 21:35:00,108.21,108.22,108.2,108.22,461500000.0
2008-08-04 21:40:00,108.22,108.225,108.17,108.18,1133100000.0
2008-08-04 21:45:00,108.185,108.195,108.175,108.195,575100000.0
2008-08-04 21:50:00,108.195,108.23,108.19,108.23,1039700000.0
2008-08-04 21:55:00,108.24,108.25,108.23,108.24,714700000.0
2008-08-04 22:00:00,108.25,108.27,108.24,108.26,625400000.0
2008-08-04 22:05:00,108.26,108.26,108.25,108.26,350200000.0
2008-08-04 22:10:00,108.26,108.28,108.26,108.27,608000000.0
2008-08-04 22:15:00,108.27,108.28,108.255,108.255,200800000.0
2008-08-04 22:20:00,108.26,108.26,108.245,108.25,261600000.0
2008-08-04 22:25:00,108.25,108.25,108.23,108.24,197800000.0
2008-08-04 22:30:00,108.24,108.255,108.235,108.25,690500000.0
2008-08-04 22:35:00,108.25,108.26,108.24,108.255,441800000.0
2008-08-04 22:40:00,108.26,108.265,108.245,108.25,961199997.0
2008-08-04 22:45:00,108.25,108.26,108.245,108.255,613300002.0
2008-08-04 22:50:00,108.255,108.255,108.24,108.25,318800001.0
2008-08-04 22:55:00,108.25,108.27,108.245,108.27,182300000.0
2008-08-04 23:00:00,108.27,108.27,108.24,108.26,168700000.0
2008-08-04 23:05:00,108.26,108.28,108.26,108.26,104699999.0
2008-08-04 23:10:00,108.26,108.26,108.25,108.25,275300001.0
2008-08-04 23:15:00,108.25,108.26,108.24,108.24,248700000.0
2008-08-04 23:20:00,108.24,108.26,108.24,108.25,550000000.0
2008-08-04 23:25:00,108.25,108.25,108.235,108.24,130700000.0
2008-08-04 23:30:00,108.24,108.245,108.24,108.24,59800000.0
2008-08-04 23:35:00,108.245,108.25,108.23,108.23,385000000.0
2008-08-04 23:40:00,108.23,108.24,108.22,108.22,306800000.0
2008-08-04 23:45:00,108.23,108.23,108.2,108.21,597600000.0
2008-08-04 23:50:00,108.205,108.21,108.19,108.2,218100000.0
2008-08-04 23:55:00,108.2,108.22,108.2,108.2,212600000.0
2008-08-05 00:00:00,108.2,108.24,108.2,108.22,110000000.0
2008-08-05 00:05:00,108.23,108.23,108.21,108.21,72900000.0
2008-08-05 00:10:00,108.21,108.24,108.21,108.24,122700000.0
2008-08-05 00:15:00,108.24,108.24,108.22,108.23,348700000.0
2008-08-05 00:20:00,108.225,108.25,108.225,108.25,120400000.0
2008-08-05 00:25:00,108.25,108.25,108.23,108.23,97900000.0
2008-08-05 00:30:00,108.23,108.23,108.185,108.2,247499998.0
2008-08-05 00:35:00,108.19,108.2,108.17,108.18,160800000.0
2008-08-05 00:40:00,108.18,108.18,108.16,108.17,431700000.0
2008-08-05 00:45:00,108.17,108.2,108.16,108.18,311600000.0
2008-08-05 00:50:00,108.18,108.2,108.18,108.18,203000000.0
2008-08-05 00:55:00,108.18,108.2,108.18,108.19,172000000.0
2008-08-05 01:00:00,108.19,108.19,108.17,108.17,301299999.0
2008-08-05 01:05:00,108.17,108.2,108.17,108.19,234500000.0
2008-08-05 01:10:00,108.2,108.22,108.19,108.2,330300001.0
2008-08-05 01:15:00,108.2,108.21,108.18,108.19,420900001.0
2008-08-05 01:20:00,108.19,108.19,108.16,108.17,607700001.0
2008-08-05 01:25:00,108.17,108.17,108.165,108.17,59400000.0
2008-08-05 01:30:00,108.17,108.19,108.17,108.18,428200000.0
2008-08-05 01:35:00,108.18,108.21,108.18,108.2,335800000.0
2008-08-05 01:40:00,108.2,108.22,108.19,108.21,919500000.0
2008-08-05 01:45:00,108.21,108.22,108.21,108.22,306600000.0
2008-08-05 01:50:00,108.22,108.23,108.22,108.22,325300001.0
2008-08-05 01:55:00,108.22,108.23,108.21,108.22,535799999.0
2008-08-05 02:00:00,108.22,108.22,108.175,108.18,911000000.0
2008-08-05 02:05:00,108.18,108.19,108.17,108.17,709099999.0
2008-08-05 02:10:00,108.175,108.18,108.165,108.18,502099998.0
2008-08-05 02:15:00,108.18,108.18,108.14,108.155,916199999.0
2008-08-05 02:20:00,108.16,108.17,108.15,108.16,699500000.0
2008-08-05 02:25:00,108.16,108.19,108.15,108.18,1063399999.0
2008-08-05 02:30:00,108.18,108.2,108.16,108.17,1684799998.0
2008-08-05 02:35:00,108.17,108.2,108.17,108.2,558100000.0
2008-08-05 02:40:00,108.205,108.21,108.175,108.18,979700000.0
2008-08-05 02:45:00,108.18,108.22,108.17,108.2,1492600000.0
2008-08-05 02:50:00,108.2,108.23,108.195,108.23,758000000.0
2008-08-05 02:55:00,108.23,108.25,108.22,108.22,1215099999.0
2008-08-05 03:00:00,108.22,108.22,108.18,108.2,884600000.0
2008-08-05 03:05:00,108.2,108.2,108.18,108.18,818100000.0
2008-08-05 03:10:00,108.175,108.19,108.16,108.19,781499998.0
2008-08-05 03:15:00,108.19,108.19,108.17,108.19,535300001.0
2008-08-05 03:20:00,108.2,108.21,108.18,108.19,672000002.0
2008-08-05 03:25:00,108.19,108.22,108.19,108.21,828800000.0
2008-08-05 03:30:00,108.21,108.23,108.19,108.23,1139900000.0
2008-08-05 03:35:00,108.22,108.24,108.21,108.225,1051500000.0
2008-08-05 03:40:00,108.225,108.27,108.22,108.27,1929700003.0
2008-08-05 03:45:00,108.27,108.28,108.23,108.23,1403500003.0
2008-08-05 03:50:00,108.23,108.27,108.22,108.27,850700000.0
2008-08-05 03:55:00,108.27,108.27,108.23,108.23,1172299998.0
2008-08-05 04:00:00,108.235,108.25,108.23,108.25,543399999.0
2008-08-05 04:05:00,108.25,108.26,108.25,108.26,399300001.0
2008-08-05 04:10:00,108.26,108.275,108.25,108.275,972500004.0
2008-08-05 04:15:00,108.275,108.28,108.25,108.25,1389200001.0
2008-08-05 04:20:00,108.25,108.26,108.24,108.24,606299998.0
2008-08-05 04:25:00,108.24,108.27,108.24,108.265,562800000.0
2008-08-05 04:30:00,108.27,108.27,108.24,108.24,1064299998.0
2008-08-05 04:35:00,108.245,108.26,108.245,108.26,592300000.0
2008-08-05 04:40:00,108.255,108.26,108.25,108.26,682200000.0
2008-08-05 04:45:00,108.25,108.255,108.24,108.24,694300000.0
2008-08-05 04:50:00,108.24,108.24,108.23,108.24,425700000.0
2008-08-05 04:55:00,108.24,108.24,108.23,108.23,322900000.0
2008-08-05 05:00:00,108.23,108.23,108.175,108.19,1689199998.0
2008-08-05 05:05:00,108.19,108.215,108.19,108.21,935300001.0
2008-08-05 05:10:00,108.21,108.21,108.2,108.21,443000000.0
2008-08-05 05:15:00,108.205,108.21,108.19,108.19,563500000.0
2008-08-05 05:20:00,108.185,108.19,108.18,108.19,522600000.0
2008-08-05 05:25:00,108.19,108.21,108.19,108.2,585800000.0
2008-08-05 05:30:00,108.2,108.23,108.2,108.22,496900000.0
2008-08-05 05:35:00,108.22,108.22,108.215,108.22,124400000.0
2008-08-05 05:40:00,108.22,108.23,108.21,108.22,715500003.0
2008-08-05 05:45:00,108.22,108.24,108.21,108.24,868899997.0
2008-08-05 05:50:00,108.24,108.26,108.24,108.24,358600001.0
2008-08-05 05:55:00,108.24,108.245,108.23,108.23,500199999.0
2008-08-05 06:00:00,108.23,108.23,108.22,108.23,433700000.0
2008-08-05 06:05:00,108.23,108.24,108.215,108.22,569499998.0
2008-08-05 06:10:00,108.215,108.23,108.21,108.22,445000000.0
2008-08-05 06:15:00,108.225,108.225,108.17,108.19,1712799998.0
2008-08-05 06:20:00,108.19,108.205,108.185,108.19,1279900000.0
2008-08-05 06:25:00,108.19,108.19,108.17,108.19,643400000.0
2008-08-05 06:30:00,108.2,108.29,108.19,108.28,2058499998.0
2008-08-05 06:35:00,108.285,108.315,108.225,108.245,3087200005.0
2008-08-05 06:40:00,108.25,108.25,108.17,108.2,2360099986.0
2008-08-05 06:45:00,108.2,108.2,108.18,108.185,1845200004.0
2008-08-05 06:50:00,108.185,108.2,108.155,108.19,1140100000.0
2008-08-05 06:55:00,108.19,108.2,108.155,108.17,1345700002.0
2008-08-05 07:00:00,108.17,108.21,108.155,108.19,1252899999.0
2008-08-05 07:05:00,108.18,108.225,108.17,108.19,1663700000.0
2008-08-05 07:10:00,108.185,108.23,108.18,108.22,1786200000.0
2008-08-05 07:15:00,108.22,108.245,108.2,108.235,1067600002.0
2008-08-05 07:20:00,108.235,108.25,108.19,108.19,775800000.0
2008-08-05 07:25:00,108.19,108.21,108.18,108.18,1233299997.0
2008-08-05 07:30:00,108.18,108.2,108.18,108.19,577000000.0
2008-08-05 07:35:00,108.19,108.21,108.18,108.2,1141599997.0
2008-08-05 07:40:00,108.2,108.22,108.18,108.185,816399998.0
2008-08-05 07:45:00,108.185,108.19,108.12,108.13,1652400001.0
2008-08-05 07:50:00,108.13,108.14,108.12,108.13,1207100000.0
2008-08-05 07:55:00,108.13,108.15,108.11,108.12,1343399997.0
2008-08-05 08:00:00,108.12,108.13,108.04,108.055,2362499989.0
2008-08-05 08:05:00,108.055,108.1,108.045,108.095,2260100001.0
2008-08-05 08:10:00,108.095,108.13,108.085,108.095,2090200002.0
2008-08-05 08:15:00,108.1,108.1,108.07,108.08,1536499997.0
2008-08-05 08:20:00,108.08,108.08,108.015,108.05,2319300002.0
2008-08-05 08:25:00,108.055,108.07,108.035,108.055,1058600000.0
2008-08-05 08:30:00,108.055,108.07,108.025,108.065,2093900002.0
2008-08-05 08:35:00,108.06,108.075,108.03,108.05,2215200002.0
2008-08-05 08:40:00,108.05,108.08,107.94,107.96,3580000001.0
2008-08-05 08:45:00,107.955,107.98,107.885,107.89,4030499999.0
2008-08-05 08:50:00,107.885,107.92,107.84,107.89,2244499999.0
2008-08-05 08:55:00,107.89,107.89,107.795,107.82,2855500000.0
2008-08-05 09:00:00,107.82,107.855,107.72,107.85,3459899998.0
2008-08-05 09:05:00,107.84,107.84,107.71,107.71,3052900000.0
2008-08-05 09:10:00,107.71,107.72,107.67,107.68,3043199997.0
2008-08-05 09:15:00,107.68,107.74,107.67,107.715,3533299989.0
2008-08-05 09:20:00,107.715,107.83,107.705,107.815,2500399997.0
2008-08-05 09:25:00,107.815,107.84,107.77,107.83,2263000000.0
2008-08-05 09:30:00,107.83,107.84,107.74,107.77,2558100002.0
2008-08-05 09:35:00,107.77,107.805,107.755,107.76,1875400001.0
2008-08-05 09:40:00,107.76,107.86,107.75,107.815,2139900000.0
2008-08-05 09:45:00,107.815,107.83,107.79,107.83,1901899999.0
2008-08-05 09:50:00,107.835,107.86,107.815,107.83,2177300005.0
2008-08-05 09:55:00,107.83,107.86,107.8,107.81,2221800001.0
2008-08-05 10:00:00,107.81,107.85,107.785,107.81,3237500004.0
2008-08-05 10:05:00,107.81,107.81,107.77,107.775,4693100013.0
2008-08-05 10:10:00,107.775,107.83,107.775,107.815,2318300001.0
2008-08-05 10:15:00,107.815,107.84,107.79,107.81,2049900005.0
2008-08-05 10:20:00,107.81,107.87,107.81,107.84,2084900003.0
2008-08-05 10:25:00,107.84,107.87,107.83,107.85,1391900001.0
2008-08-05 10:30:00,107.85,107.97,107.845,107.965,3287700006.0
2008-08-05 10:35:00,107.965,108.065,107.955,108.04,2835600004.0
2008-08-05 10:40:00,108.04,108.04,107.95,107.96,2106199997.0
2008-08-05 10:45:00,107.96,108.0,107.95,107.985,1818899997.0
2008-08-05 10:50:00,107.99,108.03,107.96,108.025,2050399996.0
2008-08-05 10:55:00,108.015,108.06,108.01,108.03,2244199998.0
2008-08-05 11:00:00,108.035,108.14,108.03,108.125,3633699992.0
2008-08-05 11:05:00,108.125,108.125,108.0,108.04,3309000005.0
2008-08-05 11:10:00,108.04,108.05,108.0,108.005,2297300001.0
2008-08-05 11:15:00,108.0,108.01,107.96,107.97,5286999989.0
2008-08-05 11:20:00,107.97,107.98,107.925,107.945,3444999985.0
2008-08-05 11:25:00,107.95,107.96,107.915,107.95,2975800001.0
2008-08-05 11:30:00,107.95,107.95,107.805,107.87,3745900008.0
2008-08-05 11:35:00,107.87,107.875,107.765,107.77,3163200007.0
2008-08-05 11:40:00,107.77,107.86,107.76,107.84,2646900000.0
2008-08-05 11:45:00,107.84,107.865,107.82,107.85,2000999998.0
2008-08-05 11:50:00,107.85,107.85,107.795,107.84,2149600001.0
2008-08-05 11:55:00,107.84,107.88,107.81,107.81,1820500003.0
2008-08-05 12:00:00,107.81,107.83,107.795,107.8,1021400000.0
2008-08-05 12:05:00,107.8,107.85,107.79,107.79,1812400003.0
2008-08-05 12:10:00,107.79,107.83,107.775,107.79,1327200002.0
2008-08-05 12:15:00,107.79,107.83,107.77,107.82,1409100000.0
2008-08-05 12:20:00,107.82,107.84,107.795,107.8,1217899999.0
2008-08-05 12:25:00,107.8,107.85,107.795,107.83,1623899998.0
2008-08-05 12:30:00,107.83,107.875,107.805,107.845,2116600005.0
2008-08-05 12:35:00,107.845,107.85,107.8,107.825,1302116386.0
2008-08-05 12:40:00,107.825,107.87,107.825,107.865,1931700005.0
2008-08-05 12:45:00,107.865,107.87,107.83,107.855,1446300001.0
2008-08-05 12:50:00,107.855,107.9,107.85,107.87,2135900001.0
2008-08-05 12:55:00,107.875,107.88,107.855,107.865,759099999.0
2008-08-05 13:00:00,107.87,107.89,107.855,107.86,1616700000.0
2008-08-05 13:05:00,107.86,107.88,107.845,107.875,1157800001.0
2008-08-05 13:10:00,107.875,107.875,107.85,107.87,1518800000.0
2008-08-05 13:15:00,107.865,107.92,107.865,107.885,1355299999.0
2008-08-05 13:20:00,107.885,107.89,107.8,107.87,2406800002.0
2008-08-05 13:25:00,107.87,107.94,107.86,107.93,944400000.0
2008-08-05 13:30:00,107.93,107.98,107.93,107.97,1925700001.0
2008-08-05 13:35:00,107.97,108.0,107.88,107.88,1581200000.0
2008-08-05 13:40:00,107.88,107.925,107.87,107.92,884299999.0
2008-08-05 13:45:00,107.92,107.95,107.87,107.885,1082400002.0
2008-08-05 13:50:00,107.885,107.89,107.855,107.875,811700002.0
2008-08-05 13:55:00,107.875,107.95,107.87,107.89,1744900001.0
2008-08-05 14:00:00,107.895,107.91,107.84,107.86,1727200000.0
2008-08-05 14:05:00,107.865,107.89,107.835,107.88,1184300000.0
2008-08-05 14:10:00,107.875,107.93,107.865,107.87,885400000.0
2008-08-05 14:15:00,107.87,107.88,107.825,107.83,1074800003.0
2008-08-05 14:20:00,107.83,107.9,107.83,107.86,1176000000.0
2008-08-05 14:25:00,107.87,107.87,107.85,107.86,1143500000.0
2008-08-05 14:30:00,107.865,107.93,107.86,107.92,1541700002.0
2008-08-05 14:35:00,107.92,107.95,107.91,107.94,1744400001.0
2008-08-05 14:40:00,107.95,107.97,107.915,107.93,1253400000.0
2008-08-05 14:45:00,107.93,107.93,107.915,107.93,737200002.0
2008-08-05 14:50:00,107.925,107.94,107.905,107.91,939300000.0
2008-08-05 14:55:00,107.905,107.94,107.885,107.94,1067200000.0
2008-08-05 15:00:00,107.94,107.94,107.91,107.93,1144500000.0
2008-08-05 15:05:00,107.93,108.0,107.92,107.99,1146800000.0
2008-08-05 15:10:00,107.99,108.01,107.96,108.0,1526300000.0
2008-08-05 15:15:00,108.005,108.04,108.005,108.01,1936800000.0
2008-08-05 15:20:00,108.01,108.06,108.01,108.05,2043199998.0
2008-08-05 15:25:00,108.05,108.05,108.025,108.03,819500001.0
2008-08-05 15:30:00,108.03,108.07,108.03,108.06,1121199998.0
2008-08-05 15:35:00,108.06,108.075,108.05,108.07,1454499999.0
2008-08-05 15:40:00,108.07,108.09,108.05,108.08,1555200002.0
2008-08-05 15:45:00,108.08,108.09,108.065,108.07,1398400001.0
2008-08-05 15:50:00,108.07,108.09,108.05,108.07,2106600000.0
2008-08-05 15:55:00,108.07,108.095,108.06,108.075,1272100001.0
2008-08-05 16:00:00,108.075,108.16,108.075,108.14,2523200002.0
2008-08-05 16:05:00,108.15,108.15,108.07,108.09,1632200001.0
2008-08-05 16:10:00,108.09,108.11,108.065,108.1,1624905000.0
2008-08-05 16:15:00,108.1,108.1,108.025,108.03,1594500000.0
2008-08-05 16:20:00,108.03,108.08,108.03,108.05,993100001.0
2008-08-05 16:25:00,108.05,108.11,108.05,108.1,1455304998.0
2008-08-05 16:30:00,108.1,108.12,108.05,108.05,2165400010.0
2008-08-05 16:35:00,108.05,108.07,108.03,108.055,1328304999.0
2008-08-05 16:40:00,108.055,108.11,108.055,108.06,2627399994.0
2008-08-05 16:45:00,108.06,108.115,108.04,108.08,1367600004.0
2008-08-05 16:50:00,108.08,108.12,108.05,108.05,1203600001.0
2008-08-05 16:55:00,108.06,108.08,108.025,108.05,1244000000.0
2008-08-05 17:00:00,108.05,108.08,108.04,108.07,1223900000.0
2008-08-05 17:05:00,108.07,108.12,108.065,108.095,1417399999.0
2008-08-05 17:10:00,108.095,108.095,108.065,108.08,748700000.0
2008-08-05 17:15:00,108.08,108.1,108.07,108.1,911900002.0
2008-08-05 17:20:00,108.1,108.14,108.095,108.095,1737199999.0
2008-08-05 17:25:00,108.095,108.11,108.08,108.1,1215900000.0
2008-08-05 17:30:00,108.11,108.16,108.11,108.14,1395400000.0
2008-08-05 17:35:00,108.14,108.21,108.12,108.185,2443700009.0
2008-08-05 17:40:00,108.19,108.24,108.18,108.21,1601300001.0
2008-08-05 17:45:00,108.205,108.24,108.205,108.225,1859700000.0
2008-08-05 17:50:00,108.225,108.245,108.205,108.205,1668900000.0
2008-08-05 17:55:00,108.21,108.21,108.195,108.2,713500000.0
2008-08-05 18:00:00,108.2,108.22,108.19,108.21,1000500000.0
2008-08-05 18:05:00,108.215,108.23,108.17,108.18,1135800000.0
2008-08-05 18:10:00,108.17,108.18,108.155,108.16,1032800001.0
2008-08-05 18:15:00,108.16,108.18,108.155,108.16,914200000.0
2008-08-05 18:20:00,108.17,108.21,108.145,108.155,1394999999.0
2008-08-05 18:25:00,108.155,108.2,108.15,108.19,1452499999.0
2008-08-05 18:30:00,108.19,108.21,108.18,108.19,645400001.0
2008-08-05 18:35:00,108.19,108.22,108.19,108.215,440500000.0
2008-08-05 18:40:00,108.215,108.22,108.2,108.205,774900000.0
2008-08-05 18:45:00,108.205,108.235,108.195,108.22,892300000.0
2008-08-05 18:50:00,108.22,108.245,108.215,108.24,851600000.0
2008-08-05 18:55:00,108.24,108.26,108.235,108.25,1033900000.0
2008-08-05 19:00:00,108.25,108.28,108.25,108.27,761499999.0
2008-08-05 19:05:00,108.27,108.28,108.26,108.26,790900000.0
2008-08-05 19:10:00,108.26,108.29,108.26,108.275,840200000.0
2008-08-05 19:15:00,108.275,108.29,108.27,108.29,1025200000.0
2008-08-05 19:20:00,108.29,108.29,108.25,108.255,604199999.0
2008-08-05 19:25:00,108.255,108.275,108.24,108.27,1616800002.0
2008-08-05 19:30:00,108.27,108.29,108.27,108.29,561300000.0
2008-08-05 19:35:00,108.29,108.33,108.285,108.31,1063900002.0
2008-08-05 19:40:00,108.31,108.31,108.245,108.295,2968099998.0
2008-08-05 19:45:00,108.295,108.34,108.295,108.33,1936500002.0
2008-08-05 19:50:00,108.325,108.33,108.3,108.32,1954100000.0
2008-08-05 19:55:00,108.325,108.33,108.3,108.305,1269800000.0
2008-08-05 20:00:00,108.305,108.32,108.265,108.305,1865700000.0
2008-08-05 20:05:00,108.305,108.32,108.27,108.29,1378100000.0
2008-08-05 20:10:00,108.29,108.41,108.235,108.25,2613900006.0
2008-08-05 20:15:00,108.25,108.38,108.09,108.205,3336100007.0
2008-08-05 20:20:00,108.205,108.25,108.0,108.1,4289800002.0
2008-08-05 20:25:00,108.1,108.21,108.08,108.19,4325200000.0
2008-08-05 20:30:00,108.19,108.26,108.185,108.195,2634200000.0
2008-08-05 20:35:00,108.195,108.21,108.045,108.07,2550300001.0
2008-08-05 20:40:00,108.07,108.195,108.055,108.195,2765100006.0
2008-08-05 20:45:00,108.195,108.205,108.13,108.19,2573999999.0
2008-08-05 20:50:00,108.19,108.19,108.105,108.165,2094300001.0
2008-08-05 20:55:00,108.165,108.21,108.155,108.165,2263200003.0
2008-08-05 21:00:00,108.165,108.17,108.14,108.165,745900000.0
2008-08-05 21:05:00,108.165,108.22,108.15,108.21,1232100001.0
2008-08-05 21:10:00,108.21,108.21,108.145,108.145,1108300000.0
2008-08-05 21:15:00,108.145,108.145,108.105,108.125,728800000.0
2008-08-05 21:20:00,108.125,108.195,108.125,108.17,692100000.0
2008-08-05 21:25:00,108.17,108.18,108.125,108.155,476500000.0
2008-08-05 21:30:00,108.155,108.175,108.15,108.17,1019200000.0
2008-08-05 21:35:00,108.17,108.235,108.165,108.2,1315500000.0
2008-08-05 21:40:00,108.2,108.27,108.19,108.26,1400300000.0
2008-08-05 21:45:00,108.26,108.26,108.215,108.22,1404200005.0
2008-08-05 21:50:00,108.22,108.23,108.155,108.18,1046800000.0
2008-08-05 21:55:00,108.18,108.24,108.18,108.235,936200000.0
2008-08-05 22:00:00,108.235,108.26,108.225,108.26,514700000.0
2008-08-05 22:05:00,108.255,108.27,108.25,108.265,488400000.0
2008-08-05 22:10:00,108.265,108.275,108.23,108.235,780900000.0
2008-08-05 22:15:00,108.235,108.26,108.22,108.24,626700000.0
2008-08-05 22:20:00,108.25,108.275,108.245,108.265,797800000.0
2008-08-05 22:25:00,108.265,108.29,108.255,108.27,1003700000.0
2008-08-05 22:30:00,108.27,108.325,108.25,108.26,1072100000.0
2008-08-05 22:35:00,108.265,108.275,108.25,108.265,450800000.0
2008-08-05 22:40:00,108.27,108.32,108.26,108.295,1218699996.0
2008-08-05 22:45:00,108.295,108.33,108.285,108.315,741200002.0
2008-08-05 22:50:00,108.315,108.35,108.31,108.325,441199999.0
2008-08-05 22:55:00,108.325,108.365,108.325,108.34,596200000.0
2008-08-05 23:00:00,108.335,108.35,108.32,108.32,132300000.0
2008-08-05 23:05:00,108.325,108.33,108.29,108.3,334400001.0
2008-08-05 23:10:00,108.305,108.315,108.28,108.29,215300000.0
2008-08-05 23:15:00,108.29,108.32,108.28,108.31,505300000.0
2008-08-05 23:20:00,108.31,108.31,108.285,108.29,346200000.0
2008-08-05 23:25:00,108.285,108.3,108.28,108.28,163000000.0
2008-08-05 23:30:00,108.28,108.3,108.275,108.275,208600000.0
2008-08-05 23:35:00,108.28,108.28,108.27,108.27,132600000.0
2008-08-05 23:40:00,108.265,108.29,108.26,108.28,242300000.0
2008-08-05 23:45:00,108.275,108.3,108.275,108.28,173300000.0
2008-08-05 23:50:00,108.29,108.29,108.275,108.28,136400000.0
2008-08-05 23:55:00,108.28,108.3,108.27,108.3,217800000.0
2008-08-06 00:00:00,108.29,108.29,108.28,108.29,124800000.0
2008-08-06 00:05:00,108.28,108.29,108.28,108.28,110100000.0
2008-08-06 00:10:00,108.28,108.28,108.27,108.27,116400000.0
2008-08-06 00:15:00,108.27,108.3,108.27,108.28,141900000.0
2008-08-06 00:20:00,108.28,108.28,108.25,108.28,346100000.0
2008-08-06 00:25:00,108.28,108.33,108.28,108.3,697200000.0
2008-08-06 00:30:00,108.3,108.3,108.265,108.28,139700000.0
2008-08-06 00:35:00,108.275,108.28,108.265,108.27,131500000.0
2008-08-06 00:40:00,108.27,108.27,108.26,108.265,277400000.0
2008-08-06 00:45:00,108.265,108.27,108.24,108.25,483899999.0
2008-08-06 00:50:00,108.25,108.28,108.25,108.28,182099999.0
2008-08-06 00:55:00,108.275,108.29,108.255,108.26,358000001.0
2008-08-06 01:00:00,108.26,108.32,108.26,108.31,755800001.0
2008-08-06 01:05:00,108.305,108.34,108.305,108.335,792700000.0
2008-08-06 01:10:00,108.34,108.34,108.315,108.32,349000001.0
2008-08-06 01:15:00,108.315,108.35,108.3,108.31,432599999.0
2008-08-06 01:20:00,108.31,108.31,108.275,108.3,316200001.0
2008-08-06 01:25:00,108.305,108.315,108.305,108.315,79100000.0
2008-08-06 01:30:00,108.315,108.33,108.3,108.3,286999999.0
2008-08-06 01:35:00,108.31,108.32,108.285,108.29,579100000.0
2008-08-06 01:40:00,108.29,108.32,108.29,108.32,418099999.0
2008-08-06 01:45:00,108.32,108.35,108.31,108.34,512800000.0
2008-08-06 01:50:00,108.345,108.35,108.3,108.315,663400000.0
2008-08-06 01:55:00,108.32,108.33,108.31,108.33,231399999.0
2008-08-06 02:00:00,108.325,108.37,108.325,108.355,1090000000.0
2008-08-06 02:05:00,108.36,108.42,108.335,108.405,1426700006.0
2008-08-06 02:10:00,108.41,108.42,108.4,108.41,709400000.0
2008-08-06 02:15:00,108.41,108.42,108.41,108.41,699499999.0
2008-08-06 02:20:00,108.405,108.42,108.375,108.4,1056400001.0
2008-08-06 02:25:00,108.4,108.42,108.39,108.41,856800001.0
2008-08-06 02:30:00,108.41,108.42,108.405,108.42,559200000.0
2008-08-06 02:35:00,108.42,108.43,108.4,108.41,976600000.0
2008-08-06 02:40:00,108.41,108.42,108.395,108.4,1276000001.0
2008-08-06 02:45:00,108.4,108.41,108.39,108.39,1093600000.0
2008-08-06 02:50:00,108.39,108.41,108.39,108.41,1352900000.0
2008-08-06 02:55:00,108.41,108.43,108.41,108.42,981900000.0
2008-08-06 03:00:00,108.42,108.43,108.42,108.43,454500000.0
2008-08-06 03:05:00,108.43,108.46,108.43,108.45,271800000.0
2008-08-06 03:10:00,108.45,108.47,108.445,108.46,1450000003.0
2008-08-06 03:15:00,108.46,108.47,108.44,108.45,823600000.0
2008-08-06 03:20:00,108.45,108.45,108.43,108.43,1293100004.0
2008-08-06 03:25:00,108.43,108.45,108.41,108.43,1922499999.0
2008-08-06 03:30:00,108.42,108.43,108.37,108.37,1678900004.0
2008-08-06 03:35:00,108.375,108.39,108.3,108.34,2019699998.0
2008-08-06 03:40:00,108.34,108.34,108.315,108.325,968799999.0
2008-08-06 03:45:00,108.325,108.355,108.32,108.35,832199998.0
2008-08-06 03:50:00,108.35,108.35,108.33,108.34,535500000.0
2008-08-06 03:55:00,108.34,108.36,108.325,108.36,359400000.0
2008-08-06 04:00:00,108.355,108.36,108.335,108.34,1189100000.0
2008-08-06 04:05:00,108.345,108.36,108.34,108.35,784700000.0
2008-08-06 04:10:00,108.34,108.36,108.34,108.36,861800000.0
2008-08-06 04:15:00,108.36,108.39,108.36,108.37,706300000.0
2008-08-06 04:20:00,108.375,108.38,108.37,108.37,645700000.0
2008-08-06 04:25:00,108.37,108.38,108.36,108.38,521100000.0
2008-08-06 04:30:00,108.38,108.38,108.37,108.38,652500000.0
2008-08-06 04:35:00,108.38,108.39,108.35,108.39,1161500000.0
2008-08-06 04:40:00,108.39,108.39,108.375,108.38,433100000.0
2008-08-06 04:45:00,108.38,108.38,108.36,108.36,282600000.0
2008-08-06 04:50:00,108.36,108.36,108.35,108.35,399100000.0
2008-08-06 04:55:00,108.35,108.36,108.34,108.34,435100000.0
2008-08-06 05:00:00,108.34,108.355,108.33,108.345,774999999.0
2008-08-06 05:05:00,108.35,108.35,108.33,108.34,402899999.0
2008-08-06 05:10:00,108.335,108.34,108.32,108.32,535900000.0
2008-08-06 05:15:00,108.33,108.34,108.32,108.335,347500001.0
2008-08-06 05:20:00,108.33,108.34,108.32,108.335,427400000.0
2008-08-06 05:25:00,108.335,108.34,108.32,108.325,407100000.0
2008-08-06 05:30:00,108.325,108.34,108.32,108.34,293600000.0
2008-08-06 05:35:00,108.34,108.35,108.34,108.34,460700002.0
2008-08-06 05:40:00,108.34,108.35,108.31,108.32,878400000.0
2008-08-06 05:45:00,108.32,108.325,108.285,108.295,490200000.0
2008-08-06 05:50:00,108.29,108.32,108.285,108.32,397800000.0
2008-08-06 05:55:00,108.32,108.345,108.31,108.33,943300001.0
2008-08-06 06:00:00,108.33,108.34,108.3,108.3,925699999.0
2008-08-06 06:05:00,108.3,108.325,108.28,108.325,623000000.0
2008-08-06 06:10:00,108.325,108.325,108.31,108.31,288100000.0
2008-08-06 06:15:00,108.31,108.34,108.31,108.335,268900000.0
2008-08-06 06:20:00,108.335,108.37,108.33,108.365,363000000.0
2008-08-06 06:25:00,108.365,108.4,108.365,108.39,693100000.0
2008-08-06 06:30:00,108.395,108.4,108.38,108.39,643699998.0
2008-08-06 06:35:00,108.39,108.4,108.375,108.385,356599999.0
2008-08-06 06:40:00,108.385,108.4,108.38,108.39,414699998.0
2008-08-06 06:45:00,108.39,108.39,108.38,108.38,167000000.0
2008-08-06 06:50:00,108.38,108.38,108.35,108.35,366300000.0
2008-08-06 06:55:00,108.35,108.35,108.32,108.35,441199997.0
2008-08-06 07:00:00,108.35,108.36,108.31,108.33,1075599997.0
2008-08-06 07:05:00,108.33,108.34,108.32,108.34,636400000.0
2008-08-06 07:10:00,108.34,108.34,108.33,108.34,140000000.0
2008-08-06 07:15:00,108.33,108.33,108.3,108.315,604000000.0
2008-08-06 07:20:00,108.32,108.34,108.31,108.34,451500000.0
2008-08-06 07:25:00,108.34,108.34,108.29,108.31,655400000.0
2008-08-06 07:30:00,108.31,108.31,108.28,108.295,514600000.0
2008-08-06 07:35:00,108.3,108.3,108.235,108.25,1401399999.0
2008-08-06 07:40:00,108.26,108.26,108.23,108.24,856899999.0
2008-08-06 07:45:00,108.245,108.26,108.22,108.23,1011900000.0
2008-08-06 07:50:00,108.23,108.275,108.22,108.25,732100000.0
2008-08-06 07:55:00,108.25,108.345,108.25,108.34,1539100003.0
2008-08-06 08:00:00,108.335,108.37,108.3,108.305,1097800001.0
2008-08-06 08:05:00,108.305,108.33,108.29,108.305,1113500001.0
2008-08-06 08:10:00,108.3,108.39,108.3,108.38,1128399999.0
2008-08-06 08:15:00,108.38,108.41,108.33,108.41,1162200000.0
2008-08-06 08:20:00,108.41,108.41,108.37,108.405,1074500000.0
2008-08-06 08:25:00,108.41,108.42,108.365,108.41,1458000000.0
2008-08-06 08:30:00,108.405,108.46,108.405,108.435,1784200001.0
2008-08-06 08:35:00,108.435,108.45,108.42,108.45,956500000.0
2008-08-06 08:40:00,108.45,108.55,108.45,108.47,1698399999.0
2008-08-06 08:45:00,108.475,108.48,108.385,108.415,2801899999.0
2008-08-06 08:50:00,108.415,108.44,108.39,108.4,1843599996.0
2008-08-06 08:55:00,108.4,108.41,108.31,108.335,2823899996.0
2008-08-06 09:00:00,108.34,108.36,108.285,108.35,3312399996.0
2008-08-06 09:05:00,108.35,108.44,108.33,108.385,2338654003.0
2008-08-06 09:10:00,108.385,108.41,108.34,108.36,1940800000.0
2008-08-06 09:15:00,108.36,108.4,108.355,108.37,1338900000.0
2008-08-06 09:20:00,108.37,108.38,108.3,108.31,1978499999.0
2008-08-06 09:25:00,108.315,108.35,108.31,108.345,1596800002.0
2008-08-06 09:30:00,108.345,108.42,108.345,108.385,1472599996.0
2008-08-06 09:35:00,108.385,108.4,108.36,108.38,1939757861.0
2008-08-06 09:40:00,108.375,108.4,108.345,108.38,2315200007.0
2008-08-06 09:45:00,108.38,108.38,108.345,108.37,1912600001.0
2008-08-06 09:50:00,108.37,108.38,108.365,108.37,1963100002.0
2008-08-06 09:55:00,108.37,108.38,108.305,108.32,1759799999.0
2008-08-06 10:00:00,108.32,108.37,108.32,108.35,1194999998.0
2008-08-06 10:05:00,108.355,108.39,108.355,108.39,1556300000.0
2008-08-06 10:10:00,108.39,108.405,108.385,108.39,1930199996.0
2008-08-06 10:15:00,108.39,108.41,108.38,108.39,1466900001.0
2008-08-06 10:20:00,108.39,108.39,108.34,108.35,1336399999.0
2008-08-06 10:25:00,108.35,108.4,108.335,108.39,1869599999.0
2008-08-06 10:30:00,108.395,108.41,108.38,108.39,1769900001.0
2008-08-06 10:35:00,108.4,108.42,108.365,108.4,2371100006.0
2008-08-06 10:40:00,108.4,108.47,108.39,108.425,2337934997.0
2008-08-06 10:45:00,108.425,108.46,108.415,108.435,1917802511.0
2008-08-06 10:50:00,108.435,108.44,108.405,108.405,1305700000.0
2008-08-06 10:55:00,108.405,108.41,108.395,108.41,1157200002.0
2008-08-06 11:00:00,108.41,108.41,108.37,108.38,1199700003.0
2008-08-06 11:05:00,108.38,108.38,108.33,108.34,2346599998.0
2008-08-06 11:10:00,108.35,108.43,108.34,108.43,2208900000.0
2008-08-06 11:15:00,108.425,108.43,108.39,108.415,1834800000.0
2008-08-06 11:20:00,108.415,108.49,108.415,108.47,2345100001.0
2008-08-06 11:25:00,108.47,108.48,108.44,108.46,1582500000.0
2008-08-06 11:30:00,108.46,108.475,108.45,108.465,625300000.0
2008-08-06 11:35:00,108.465,108.48,108.46,108.47,709900000.0
2008-08-06 11:40:00,108.47,108.52,108.46,108.485,1333900001.0
2008-08-06 11:45:00,108.49,108.635,108.485,108.62,4107700000.0
2008-08-06 11:50:00,108.63,108.635,108.575,108.61,1505299999.0
2008-08-06 11:55:00,108.61,108.69,108.61,108.67,1783599998.0
2008-08-06 12:00:00,108.67,108.7,108.62,108.64,1753400001.0
2008-08-06 12:05:00,108.635,108.64,108.49,108.5,3386600006.0
2008-08-06 12:10:00,108.5,108.58,108.46,108.56,2377700000.0
2008-08-06 12:15:00,108.56,108.57,108.54,108.56,688700001.0
2008-08-06 12:20:00,108.56,108.56,108.51,108.52,1546200000.0
2008-08-06 12:25:00,108.53,108.56,108.515,108.56,540900000.0
2008-08-06 12:30:00,108.56,108.56,108.505,108.55,1867300003.0
2008-08-06 12:35:00,108.55,108.56,108.51,108.535,973499999.0
2008-08-06 12:40:00,108.535,108.56,108.535,108.54,778899997.0
2008-08-06 12:45:00,108.535,108.61,108.525,108.61,834000003.0
2008-08-06 12:50:00,108.61,108.615,108.55,108.61,1215400000.0
2008-08-06 12:55:00,108.61,108.625,108.6,108.62,725600000.0
2008-08-06 13:00:00,108.615,108.65,108.56,108.575,1363400000.0
2008-08-06 13:05:00,108.575,108.61,108.56,108.61,1395999999.0
2008-08-06 13:10:00,108.61,108.61,108.56,108.58,755799999.0
2008-08-06 13:15:00,108.585,108.64,108.585,108.62,844799999.0
2008-08-06 13:20:00,108.62,108.62,108.515,108.55,1417600003.0
2008-08-06 13:25:00,108.55,108.56,108.52,108.535,969800000.0
2008-08-06 13:30:00,108.54,108.61,108.525,108.605,1696399999.0
2008-08-06 13:35:00,108.61,108.61,108.535,108.56,1362199999.0
2008-08-06 13:40:00,108.56,108.61,108.56,108.59,1039500000.0
2008-08-06 13:45:00,108.595,108.6,108.57,108.595,813800000.0
2008-08-06 13:50:00,108.595,108.62,108.57,108.575,859600001.0
2008-08-06 13:55:00,108.575,108.595,108.56,108.56,1147600000.0
2008-08-06 14:00:00,108.56,108.67,108.555,108.655,1406300000.0
2008-08-06 14:05:00,108.655,108.66,108.62,108.65,1190500000.0
2008-08-06 14:10:00,108.65,108.66,108.63,108.635,877100001.0
2008-08-06 14:15:00,108.635,108.64,108.595,108.625,895600000.0
2008-08-06 14:20:00,108.625,108.64,108.6,108.62,1485199998.0
2008-08-06 14:25:00,108.62,108.66,108.62,108.655,1266500000.0
2008-08-06 14:30:00,108.655,108.66,108.63,108.65,824799999.0
2008-08-06 14:35:00,108.65,108.67,108.63,108.645,967500000.0
2008-08-06 14:40:00,108.645,108.735,108.645,108.71,2042599999.0
2008-08-06 14:45:00,108.705,108.73,108.7,108.705,1487200000.0
2008-08-06 14:50:00,108.705,108.73,108.7,108.72,935600001.0
2008-08-06 14:55:00,108.715,108.725,108.695,108.71,1174800000.0
2008-08-06 15:00:00,108.71,108.785,108.71,108.75,1956300001.0
2008-08-06 15:05:00,108.745,108.78,108.725,108.75,1528300000.0
2008-08-06 15:10:00,108.75,108.88,108.75,108.84,2340012499.0
2008-08-06 15:15:00,108.845,108.88,108.83,108.86,1342800002.0
2008-08-06 15:20:00,108.87,108.97,108.855,108.935,2994600003.0
2008-08-06 15:25:00,108.935,108.96,108.89,108.91,2223799999.0
2008-08-06 15:30:00,108.91,108.975,108.9,108.97,1746399999.0
2008-08-06 15:35:00,108.97,109.135,108.96,109.08,2714900001.0
2008-08-06 15:40:00,109.09,109.22,109.06,109.2,2982300000.0
2008-08-06 15:45:00,109.2,109.24,109.155,109.16,3213999999.0
2008-08-06 15:50:00,109.16,109.195,109.14,109.185,2700900001.0
2008-08-06 15:55:00,109.185,109.23,109.17,109.17,2270700003.0
2008-08-06 16:00:00,109.17,109.24,109.165,109.2,3158600003.0
2008-08-06 16:05:00,109.2,109.2,109.155,109.16,1630200000.0
2008-08-06 16:10:00,109.155,109.18,109.115,109.135,2313334004.0
2008-08-06 16:15:00,109.135,109.15,109.085,109.12,2776300000.0
2008-08-06 16:20:00,109.12,109.15,109.105,109.11,1863399999.0
2008-08-06 16:25:00,109.11,109.13,109.1,109.12,1730500000.0
2008-08-06 16:30:00,109.12,109.14,109.065,109.09,2060117000.0
2008-08-06 16:35:00,109.09,109.18,109.045,109.125,3911100003.0
2008-08-06 16:40:00,109.125,109.125,109.075,109.12,3629499998.0
2008-08-06 16:45:00,109.12,109.2,109.12,109.19,2353099998.0
2008-08-06 16:50:00,109.19,109.2,109.17,109.175,2582200003.0
2008-08-06 16:55:00,109.175,109.2,109.12,109.13,3321600004.0
2008-08-06 17:00:00,109.13,109.14,109.105,109.13,2555299998.0
2008-08-06 17:05:00,109.13,109.195,109.13,109.15,2574699991.0
2008-08-06 17:10:00,109.15,109.2,109.145,109.18,2261699995.0
2008-08-06 17:15:00,109.18,109.24,109.18,109.235,1998800001.0
2008-08-06 17:20:00,109.24,109.27,109.215,109.215,2411799987.0
2008-08-06 17:25:00,109.215,109.37,109.215,109.37,2914299988.0
2008-08-06 17:30:00,109.37,109.385,109.32,109.32,3061899996.0
2008-08-06 17:35:00,109.32,109.4,109.315,109.385,2519399994.0
2008-08-06 17:40:00,109.39,109.4,109.365,109.38,2185899998.0
2008-08-06 17:45:00,109.38,109.38,109.34,109.34,2685716999.0
2008-08-06 17:50:00,109.34,109.37,109.33,109.37,2238599998.0
2008-08-06 17:55:00,109.37,109.415,109.355,109.39,2469433999.0
2008-08-06 18:00:00,109.39,109.42,109.375,109.4,2216799999.0
2008-08-06 18:05:00,109.4,109.41,109.37,109.375,2944599996.0
2008-08-06 18:10:00,109.375,109.39,109.35,109.365,2037299998.0
2008-08-06 18:15:00,109.375,109.375,109.35,109.36,1680699999.0
2008-08-06 18:20:00,109.36,109.41,109.36,109.4,1608399998.0
2008-08-06 18:25:00,109.4,109.46,109.4,109.415,3086600002.0
2008-08-06 18:30:00,109.415,109.48,109.405,109.465,1653800000.0
2008-08-06 18:35:00,109.465,109.64,109.46,109.56,3711600003.0
2008-08-06 18:40:00,109.56,109.61,109.555,109.59,2476899997.0
2008-08-06 18:45:00,109.585,109.61,109.54,109.54,2647100000.0
2008-08-06 18:50:00,109.54,109.55,109.485,109.485,2635799995.0
2008-08-06 18:55:00,109.485,109.49,109.425,109.43,2544900001.0
2008-08-06 19:00:00,109.43,109.445,109.41,109.415,2402599999.0
2008-08-06 19:05:00,109.415,109.44,109.4,109.415,2029100001.0
2008-08-06 19:10:00,109.415,109.44,109.415,109.435,1298399996.0
2008-08-06 19:15:00,109.435,109.475,109.425,109.465,1217499996.0
2008-08-06 19:20:00,109.47,109.545,109.47,109.54,2748599996.0
2008-08-06 19:25:00,109.54,109.59,109.54,109.57,2044800000.0
2008-08-06 19:30:00,109.57,109.58,109.56,109.57,1229099998.0
2008-08-06 19:35:00,109.57,109.57,109.51,109.51,1007699999.0
2008-08-06 19:40:00,109.51,109.53,109.485,109.485,1008600004.0
2008-08-06 19:45:00,109.485,109.525,109.48,109.51,2641399997.0
2008-08-06 19:50:00,109.51,109.51,109.46,109.48,2182799998.0
2008-08-06 19:55:00,109.48,109.535,109.48,109.535,1109399998.0
2008-08-06 20:00:00,109.535,109.565,109.515,109.555,1632299998.0
2008-08-06 20:05:00,109.555,109.555,109.515,109.52,1323899997.0
2008-08-06 20:10:00,109.52,109.55,109.51,109.51,1700300004.0
2008-08-06 20:15:00,109.51,109.55,109.51,109.515,1785100001.0
2008-08-06 20:20:00,109.515,109.53,109.505,109.52,1274499999.0
2008-08-06 20:25:00,109.52,109.535,109.51,109.515,878599999.0
2008-08-06 20:30:00,109.515,109.575,109.515,109.56,1299700000.0
2008-08-06 20:35:00,109.56,109.57,109.545,109.555,1348500003.0
2008-08-06 20:40:00,109.555,109.565,109.515,109.55,1619200000.0
2008-08-06 20:45:00,109.55,109.58,109.55,109.56,1205100000.0
2008-08-06 20:50:00,109.56,109.58,109.55,109.56,1545499999.0
2008-08-06 20:55:00,109.56,109.57,109.53,109.56,2502400002.0
2008-08-06 21:00:00,109.56,109.57,109.52,109.53,1560900000.0
2008-08-06 21:05:00,109.53,109.61,109.53,109.59,1246599999.0
2008-08-06 21:10:00,109.59,109.65,109.58,109.645,1142200001.0
2008-08-06 21:15:00,109.645,109.65,109.58,109.64,1053700000.0
2008-08-06 21:20:00,109.64,109.72,109.635,109.7,2102199999.0
2008-08-06 21:25:00,109.7,109.72,109.695,109.705,640600000.0
2008-08-06 21:30:00,109.705,109.71,109.655,109.655,864000000.0
2008-08-06 21:35:00,109.655,109.655,109.56,109.565,1719899999.0
2008-08-06 21:40:00,109.565,109.645,109.565,109.635,1046300000.0
2008-08-06 21:45:00,109.635,109.645,109.61,109.61,553800000.0
2008-08-06 21:50:00,109.61,109.655,109.61,109.65,704400000.0
2008-08-06 21:55:00,109.655,109.78,109.645,109.775,1712600000.0
2008-08-06 22:00:00,109.775,109.82,109.77,109.815,2334300000.0
2008-08-06 22:05:00,109.83,109.88,109.82,109.83,2592600001.0
2008-08-06 22:10:00,109.825,109.86,109.825,109.85,1194200000.0
2008-08-06 22:15:00,109.85,109.865,109.805,109.81,951500000.0
2008-08-06 22:20:00,109.8,109.825,109.785,109.79,996600000.0
2008-08-06 22:25:00,109.795,109.805,109.78,109.78,674700000.0
2008-08-06 22:30:00,109.78,109.79,109.76,109.765,793700000.0
2008-08-06 22:35:00,109.765,109.775,109.755,109.765,728800000.0
2008-08-06 22:40:00,109.765,109.81,109.765,109.79,864000000.0
2008-08-06 22:45:00,109.79,109.8,109.77,109.785,781900000.0
2008-08-06 22:50:00,109.785,109.795,109.765,109.775,588200000.0
2008-08-06 22:55:00,109.775,109.805,109.77,109.78,819200000.0
2008-08-06 23:00:00,109.78,109.805,109.735,109.745,1181700004.0
2008-08-06 23:05:00,109.745,109.75,109.69,109.7,939299998.0
2008-08-06 23:10:00,109.695,109.72,109.675,109.71,1055600000.0
2008-08-06 23:15:00,109.715,109.74,109.71,109.73,877200000.0
2008-08-06 23:20:00,109.73,109.74,109.655,109.675,957300000.0
2008-08-06 23:25:00,109.675,109.675,109.62,109.62,550900001.0
2008-08-06 23:30:00,109.63,109.64,109.615,109.62,834500007.0
2008-08-06 23:35:00,109.625,109.65,109.615,109.62,1162400003.0
2008-08-06 23:40:00,109.62,109.63,109.6,109.61,755500001.0
2008-08-06 23:45:00,109.6,109.64,109.6,109.615,718699999.0
2008-08-06 23:50:00,109.625,109.64,109.62,109.64,413400000.0
2008-08-06 23:55:00,109.64,109.65,109.585,109.6,1533000003.0
2008-08-07 00:00:00,109.6,109.61,109.525,109.525,1553900005.0
2008-08-07 00:05:00,109.525,109.58,109.525,109.56,408600001.0
2008-08-07 00:10:00,109.565,109.565,109.47,109.52,1395800006.0
2008-08-07 00:15:00,109.525,109.53,109.48,109.515,1385384997.0
2008-08-07 00:20:00,109.51,109.57,109.495,109.55,1361600001.0
2008-08-07 00:25:00,109.555,109.59,109.54,109.58,444599998.0
2008-08-07 00:30:00,109.58,109.6,109.54,109.55,1541900006.0
2008-08-07 00:35:00,109.55,109.57,109.53,109.545,1170000001.0
2008-08-07 00:40:00,109.555,109.59,109.535,109.585,711900005.0
2008-08-07 00:45:00,109.585,109.61,109.57,109.605,985100004.0
2008-08-07 00:50:00,109.605,109.64,109.595,109.635,945099999.0
2008-08-07 00:55:00,109.63,109.64,109.6,109.62,1581100003.0
2008-08-07 01:00:00,109.62,109.63,109.59,109.6,2087600003.0
2008-08-07 01:05:00,109.605,109.61,109.585,109.605,454300004.0
2008-08-07 01:10:00,109.61,109.61,109.565,109.575,2218200008.0
2008-08-07 01:15:00,109.575,109.59,109.56,109.585,2213099981.0
2008-08-07 01:20:00,109.58,109.58,109.52,109.53,1439699988.0
2008-08-07 01:25:00,109.535,109.54,109.465,109.495,1866199998.0
2008-08-07 01:30:00,109.5,109.54,109.48,109.51,1642900001.0
2008-08-07 01:35:00,109.51,109.545,109.5,109.515,1268869999.0
2008-08-07 01:40:00,109.51,109.52,109.495,109.52,1822799998.0
2008-08-07 01:45:00,109.52,109.52,109.5,109.5,1153499997.0
2008-08-07 01:50:00,109.5,109.5,109.465,109.47,2617300005.0
2008-08-07 01:55:00,109.47,109.49,109.47,109.48,1600299998.0
2008-08-07 02:00:00,109.48,109.48,109.39,109.405,2592500001.0
2008-08-07 02:05:00,109.4,109.4,109.36,109.39,2110600000.0
2008-08-07 02:10:00,109.395,109.41,109.38,109.4,2455099994.0
2008-08-07 02:15:00,109.405,109.42,109.375,109.38,1373499999.0
2008-08-07 02:20:00,109.38,109.38,109.36,109.38,1228500000.0
2008-08-07 02:25:00,109.38,109.42,109.37,109.42,1567500002.0
2008-08-07 02:30:00,109.42,109.44,109.405,109.42,2038199999.0
2008-08-07 02:35:00,109.42,109.425,109.36,109.4,2846000000.0
2008-08-07 02:40:00,109.4,109.41,109.37,109.4,2804199995.0
2008-08-07 02:45:00,109.4,109.42,109.395,109.42,1501600001.0
2008-08-07 02:50:00,109.42,109.42,109.32,109.35,2812800012.0
2008-08-07 02:55:00,109.35,109.39,109.35,109.385,3115300009.0
2008-08-07 03:00:00,109.385,109.41,109.38,109.385,2495700004.0
2008-08-07 03:05:00,109.39,109.405,109.38,109.385,1966300008.0
2008-08-07 03:10:00,109.385,109.385,109.33,109.33,3551000003.0
2008-08-07 03:15:00,109.33,109.365,109.33,109.355,1703200003.0
2008-08-07 03:20:00,109.355,109.4,109.355,109.39,1527500001.0
2008-08-07 03:25:00,109.39,109.44,109.385,109.42,2770399996.0
2008-08-07 03:30:00,109.42,109.445,109.4,109.445,2261099998.0
2008-08-07 03:35:00,109.445,109.46,109.4,109.405,2712899999.0
2008-08-07 03:40:00,109.405,109.42,109.385,109.4,1729399994.0
2008-08-07 03:45:00,109.4,109.44,109.39,109.44,3039599998.0
2008-08-07 03:50:00,109.44,109.46,109.43,109.46,3816200023.0
2008-08-07 03:55:00,109.455,109.46,109.37,109.38,3096100017.0
2008-08-07 04:00:00,109.38,109.42,109.37,109.405,1851699995.0
2008-08-07 04:05:00,109.4,109.41,109.36,109.375,3026899992.0
2008-08-07 04:10:00,109.375,109.385,109.37,109.38,1474799988.0
2008-08-07 04:15:00,109.38,109.385,109.37,109.38,1560499999.0
2008-08-07 04:20:00,109.38,109.39,109.365,109.38,1948200001.0
2008-08-07 04:25:00,109.38,109.38,109.35,109.37,1622600000.0
2008-08-07 04:30:00,109.37,109.41,109.37,109.4,1487700001.0
2008-08-07 04:35:00,109.4,109.4,109.365,109.39,2175999994.0
2008-08-07 04:40:00,109.39,109.42,109.39,109.41,1420800001.0
2008-08-07 04:45:00,109.41,109.41,109.39,109.405,1137000001.0
2008-08-07 04:50:00,109.4,109.42,109.4,109.42,881499994.0
2008-08-07 04:55:00,109.42,109.46,109.41,109.45,1954200013.0
2008-08-07 05:00:00,109.46,109.47,109.445,109.45,1548099996.0
2008-08-07 05:05:00,109.45,109.455,109.44,109.44,1323400000.0
2008-08-07 05:10:00,109.44,109.46,109.43,109.45,1091799997.0
2008-08-07 05:15:00,109.445,109.45,109.44,109.44,968900003.0
2008-08-07 05:20:00,109.44,109.47,109.44,109.45,1023600000.0
2008-08-07 05:25:00,109.45,109.45,109.43,109.44,1362299999.0
2008-08-07 05:30:00,109.44,109.45,109.41,109.42,1972899997.0
2008-08-07 05:35:00,109.42,109.44,109.42,109.43,1863000000.0
2008-08-07 05:40:00,109.43,109.45,109.43,109.44,1246400000.0
2008-08-07 05:45:00,109.44,109.46,109.435,109.445,2457800000.0
2008-08-07 05:50:00,109.45,109.465,109.44,109.45,1915800002.0
2008-08-07 05:55:00,109.45,109.465,109.445,109.455,2318300001.0
2008-08-07 06:00:00,109.455,109.465,109.45,109.46,1256899999.0
2008-08-07 06:05:00,109.46,109.48,109.455,109.48,1345399995.0
2008-08-07 06:10:00,109.48,109.49,109.475,109.48,676800000.0
2008-08-07 06:15:00,109.48,109.48,109.47,109.47,1330200002.0
2008-08-07 06:20:00,109.47,109.505,109.47,109.49,1442500001.0
2008-08-07 06:25:00,109.49,109.52,109.49,109.52,1505299999.0
2008-08-07 06:30:00,109.52,109.57,109.51,109.55,3200099996.0
2008-08-07 06:35:00,109.55,109.56,109.525,109.53,1968000007.0
2008-08-07 06:40:00,109.53,109.54,109.51,109.53,1538700005.0
2008-08-07 06:45:00,109.53,109.55,109.52,109.54,2441100005.0
2008-08-07 06:50:00,109.54,109.56,109.54,109.55,2470300010.0
2008-08-07 06:55:00,109.55,109.57,109.54,109.57,883700001.0
2008-08-07 07:00:00,109.57,109.58,109.56,109.57,1436400002.0
2008-08-07 07:05:00,109.57,109.58,109.57,109.57,1084099992.0
2008-08-07 07:10:00,109.57,109.57,109.52,109.53,1801000001.0
2008-08-07 07:15:00,109.53,109.575,109.525,109.57,2473500005.0
2008-08-07 07:20:00,109.57,109.63,109.555,109.605,2857300012.0
2008-08-07 07:25:00,109.605,109.61,109.595,109.61,1356700002.0
2008-08-07 07:30:00,109.61,109.64,109.61,109.625,1089399998.0
2008-08-07 07:35:00,109.625,109.625,109.56,109.56,2142599995.0
2008-08-07 07:40:00,109.56,109.62,109.55,109.61,5044399996.0
2008-08-07 07:45:00,109.61,109.63,109.6,109.62,2253000007.0
2008-08-07 07:50:00,109.62,109.66,109.6,109.65,2914000006.0
2008-08-07 07:55:00,109.65,109.67,109.615,109.615,4368099999.0
2008-08-07 08:00:00,109.615,109.64,109.575,109.61,6926599984.0
2008-08-07 08:05:00,109.61,109.63,109.58,109.595,6199999999.0
2008-08-07 08:10:00,109.6,109.615,109.56,109.57,6701100006.0
2008-08-07 08:15:00,109.565,109.58,109.49,109.5,7228200006.0
2008-08-07 08:20:00,109.5,109.56,109.46,109.48,6998399996.0
2008-08-07 08:25:00,109.48,109.51,109.425,109.47,7049399992.0
2008-08-07 08:30:00,109.47,109.49,109.445,109.48,3267567499.0
2008-08-07 08:35:00,109.48,109.5,109.44,109.49,1745000001.0
2008-08-07 08:40:00,109.49,109.51,109.46,109.505,3000999996.0
2008-08-07 08:45:00,109.505,109.51,109.445,109.46,1637600000.0
2008-08-07 08:50:00,109.46,109.46,109.4,109.415,1021700000.0
2008-08-07 08:55:00,109.415,109.45,109.395,109.45,1938370000.0
2008-08-07 09:00:00,109.45,109.46,109.41,109.43,1868900000.0
2008-08-07 09:05:00,109.43,109.45,109.405,109.44,1842699998.0
2008-08-07 09:10:00,109.44,109.45,109.395,109.41,2362800000.0
2008-08-07 09:15:00,109.41,109.43,109.39,109.42,910700000.0
2008-08-07 09:20:00,109.425,109.44,109.415,109.42,583200000.0
2008-08-07 09:25:00,109.425,109.53,109.41,109.505,1140699999.0
2008-08-07 09:30:00,109.505,109.54,109.495,109.5,1709999999.0
2008-08-07 09:35:00,109.5,109.51,109.46,109.47,1152500000.0
2008-08-07 09:40:00,109.465,109.48,109.415,109.425,2244285000.0
2008-08-07 09:45:00,109.425,109.46,109.415,109.45,1430100001.0
2008-08-07 09:50:00,109.45,109.48,109.445,109.465,1010299999.0
2008-08-07 09:55:00,109.465,109.47,109.435,109.44,924600000.0
2008-08-07 10:00:00,109.44,109.44,109.38,109.395,1798799998.0
2008-08-07 10:05:00,109.395,109.44,109.395,109.42,1448699996.0
2008-08-07 10:10:00,109.42,109.48,109.415,109.42,1212999993.0
2008-08-07 10:15:00,109.42,109.47,109.405,109.43,1572000000.0
2008-08-07 10:20:00,109.435,109.45,109.415,109.44,1195799998.0
2008-08-07 10:25:00,109.43,109.47,109.43,109.45,950899995.0
2008-08-07 10:30:00,109.45,109.46,109.425,109.44,1089199996.0
2008-08-07 10:35:00,109.43,109.47,109.43,109.45,1091199999.0
2008-08-07 10:40:00,109.45,109.475,109.435,109.47,470900001.0
2008-08-07 10:45:00,109.47,109.5,109.46,109.49,684500000.0
2008-08-07 10:50:00,109.49,109.5,109.435,109.44,1875200000.0
2008-08-07 10:55:00,109.44,109.48,109.44,109.475,896700000.0
2008-08-07 11:00:00,109.47,109.48,109.46,109.46,994100000.0
2008-08-07 11:05:00,109.455,109.46,109.42,109.44,1123500000.0
2008-08-07 11:10:00,109.44,109.48,109.435,109.44,1198200000.0
2008-08-07 11:15:00,109.44,109.48,109.435,109.45,1351500001.0
2008-08-07 11:20:00,109.45,109.55,109.445,109.54,2505800000.0
2008-08-07 11:25:00,109.54,109.54,109.455,109.5,1749300000.0
2008-08-07 11:30:00,109.5,109.51,109.46,109.48,1116799997.0
2008-08-07 11:35:00,109.48,109.505,109.45,109.45,1196799999.0
2008-08-07 11:40:00,109.45,109.45,109.42,109.43,1399899999.0
2008-08-07 11:45:00,109.43,109.45,109.42,109.45,1238499999.0
2008-08-07 11:50:00,109.45,109.515,109.45,109.49,1249600001.0
2008-08-07 11:55:00,109.49,109.51,109.45,109.46,1593799998.0
2008-08-07 12:00:00,109.46,109.47,109.435,109.46,799747250.0
2008-08-07 12:05:00,109.46,109.48,109.45,109.48,818935000.0
2008-08-07 12:10:00,109.48,109.48,109.45,109.475,892300000.0
2008-08-07 12:15:00,109.475,109.49,109.455,109.485,1162300000.0
2008-08-07 12:20:00,109.49,109.51,109.465,109.51,1753500000.0
2008-08-07 12:25:00,109.505,109.51,109.485,109.49,1059300001.0
2008-08-07 12:30:00,109.49,109.515,109.48,109.48,1292800000.0
2008-08-07 12:35:00,109.48,109.49,109.45,109.47,1497400000.0
2008-08-07 12:40:00,109.47,109.47,109.4,109.44,1742800000.0
2008-08-07 12:45:00,109.44,109.44,109.395,109.425,1118047250.0
2008-08-07 12:50:00,109.43,109.44,109.4,109.43,1201400000.0
2008-08-07 12:55:00,109.43,109.46,109.43,109.445,778800000.0
2008-08-07 13:00:00,109.44,109.475,109.42,109.445,721800000.0
2008-08-07 13:05:00,109.435,109.46,109.425,109.445,1129899999.0
2008-08-07 13:10:00,109.445,109.455,109.42,109.435,720700000.0
2008-08-07 13:15:00,109.44,109.45,109.41,109.435,765635000.0
2008-08-07 13:20:00,109.435,109.45,109.355,109.39,620800000.0
2008-08-07 13:25:00,109.39,109.4,109.37,109.4,283900000.0
2008-08-07 13:30:00,109.4,109.42,109.37,109.42,203800000.0
2008-08-07 13:35:00,109.42,109.425,109.39,109.405,211400000.0
2008-08-07 13:40:00,109.41,109.42,109.37,109.39,249000000.0
2008-08-07 13:45:00,109.39,109.46,109.36,109.405,472700000.0
2008-08-07 13:50:00,109.41,109.425,109.38,109.385,1270470000.0
2008-08-07 13:55:00,109.39,109.39,109.33,109.36,1318800002.0
2008-08-07 14:00:00,109.36,109.36,109.285,109.31,1112800000.0
2008-08-07 14:05:00,109.31,109.34,109.295,109.315,527700000.0
2008-08-07 14:10:00,109.32,109.34,109.31,109.34,452199998.0
2008-08-07 14:15:00,109.335,109.36,109.31,109.36,564400003.0
2008-08-07 14:20:00,109.36,109.385,109.3,109.34,579300000.0
2008-08-07 14:25:00,109.34,109.36,109.305,109.32,901347250.0
2008-08-07 14:30:00,109.325,109.325,109.13,109.22,2915399995.0
2008-08-07 14:35:00,109.22,109.46,109.215,109.29,3438702507.0
2008-08-07 14:40:00,109.29,109.35,109.23,109.23,4123599996.0
2008-08-07 14:45:00,109.23,109.3,109.195,109.24,2288300001.0
2008-08-07 14:50:00,109.24,109.34,109.225,109.255,2418900000.0
2008-08-07 14:55:00,109.255,109.28,109.21,109.22,2726462003.0
2008-08-07 15:00:00,109.23,109.33,109.21,109.295,2166633748.0
2008-08-07 15:05:00,109.295,109.32,109.255,109.26,1873399998.0
2008-08-07 15:10:00,109.26,109.29,109.225,109.255,1757467485.0
2008-08-07 15:15:00,109.255,109.305,109.235,109.295,2392599995.0
2008-08-07 15:20:00,109.295,109.365,109.27,109.35,2757100000.0
2008-08-07 15:25:00,109.35,109.425,109.31,109.375,2832267506.0
2008-08-07 15:30:00,109.375,109.38,109.25,109.255,1881325000.0
2008-08-07 15:35:00,109.255,109.33,109.25,109.31,2868800000.0
2008-08-07 15:40:00,109.3,109.32,109.29,109.31,1204633751.0
2008-08-07 15:45:00,109.305,109.4,109.28,109.39,2399500000.0
2008-08-07 15:50:00,109.39,109.4,109.37,109.4,1377800000.0
2008-08-07 15:55:00,109.4,109.4,109.36,109.385,1277900000.0
2008-08-07 16:00:00,109.45,109.57,109.38,109.555,4049500004.0
2008-08-07 16:05:00,109.55,109.685,109.55,109.61,3332300002.0
2008-08-07 16:10:00,109.615,109.625,109.53,109.55,2720399999.0
2008-08-07 16:15:00,109.55,109.59,109.55,109.59,2372699991.0
2008-08-07 16:20:00,109.59,109.68,109.59,109.68,3312500000.0
2008-08-07 16:25:00,109.675,109.675,109.625,109.625,2272000000.0
2008-08-07 16:30:00,109.63,109.65,109.61,109.625,2173800000.0
2008-08-07 16:35:00,109.625,109.63,109.565,109.575,2021600000.0
2008-08-07 16:40:00,109.575,109.59,109.55,109.565,2226000000.0
2008-08-07 16:45:00,109.565,109.59,109.56,109.59,951500000.0
2008-08-07 16:50:00,109.59,109.605,109.575,109.6,1289900000.0
2008-08-07 16:55:00,109.6,109.61,109.55,109.575,2570400000.0
2008-08-07 17:00:00,109.575,109.595,109.52,109.52,2062299999.0
2008-08-07 17:05:00,109.52,109.545,109.49,109.52,1470600000.0
2008-08-07 17:10:00,109.52,109.53,109.49,109.51,1570199999.0
2008-08-07 17:15:00,109.51,109.52,109.49,109.49,1628000000.0
2008-08-07 17:20:00,109.485,109.49,109.45,109.455,1885600000.0
2008-08-07 17:25:00,109.455,109.5,109.45,109.49,1532800000.0
2008-08-07 17:30:00,109.49,109.51,109.455,109.47,1694100000.0
2008-08-07 17:35:00,109.47,109.48,109.45,109.45,1734700000.0
2008-08-07 17:40:00,109.45,109.46,109.43,109.43,1343500000.0
2008-08-07 17:45:00,109.43,109.475,109.405,109.45,1534000000.0
2008-08-07 17:50:00,109.46,109.47,109.42,109.46,1573400001.0
2008-08-07 17:55:00,109.46,109.48,109.425,109.44,1682999996.0
2008-08-07 18:00:00,109.44,109.455,109.34,109.38,1453899998.0
2008-08-07 18:05:00,109.365,109.39,109.365,109.38,1474000001.0
2008-08-07 18:10:00,109.38,109.42,109.37,109.41,1833599998.0
2008-08-07 18:15:00,109.415,109.455,109.405,109.445,1330300002.0
2008-08-07 18:20:00,109.445,109.46,109.42,109.43,1327700000.0
2008-08-07 18:25:00,109.43,109.46,109.425,109.445,1019600000.0
2008-08-07 18:30:00,109.45,109.47,109.42,109.445,1686200000.0
2008-08-07 18:35:00,109.445,109.505,109.445,109.49,1641600000.0
2008-08-07 18:40:00,109.49,109.56,109.48,109.52,1897500000.0
2008-08-07 18:45:00,109.52,109.55,109.51,109.545,2346499999.0
2008-08-07 18:50:00,109.545,109.58,109.52,109.57,1368800000.0
2008-08-07 18:55:00,109.57,109.62,109.565,109.58,2085200000.0
2008-08-07 19:00:00,109.58,109.59,109.51,109.515,2007100002.0
2008-08-07 19:05:00,109.515,109.515,109.455,109.5,2005600001.0
2008-08-07 19:10:00,109.5,109.5,109.46,109.475,1181500001.0
2008-08-07 19:15:00,109.475,109.49,109.46,109.47,1496200000.0
2008-08-07 19:20:00,109.475,109.495,109.47,109.49,1960100000.0
2008-08-07 19:25:00,109.49,109.49,109.465,109.475,1247900001.0
2008-08-07 19:30:00,109.475,109.52,109.46,109.52,2178399999.0
2008-08-07 19:35:00,109.52,109.565,109.495,109.545,1720300001.0
2008-08-07 19:40:00,109.54,109.545,109.5,109.51,973600001.0
2008-08-07 19:45:00,109.51,109.51,109.48,109.48,1592600000.0
2008-08-07 19:50:00,109.485,109.495,109.46,109.465,1492900001.0
2008-08-07 19:55:00,109.465,109.465,109.42,109.435,1088700000.0
2008-08-07 20:00:00,109.435,109.465,109.43,109.435,2210900000.0
2008-08-07 20:05:00,109.435,109.455,109.425,109.43,859500000.0
2008-08-07 20:10:00,109.43,109.45,109.41,109.44,1487600000.0
2008-08-07 20:15:00,109.44,109.465,109.435,109.44,1106600000.0
2008-08-07 20:20:00,109.445,109.45,109.405,109.415,1246600000.0
2008-08-07 20:25:00,109.415,109.425,109.375,109.39,2070700000.0
2008-08-07 20:30:00,109.39,109.435,109.39,109.42,963500000.0
2008-08-07 20:35:00,109.42,109.445,109.41,109.435,966000000.0
2008-08-07 20:40:00,109.435,109.455,109.43,109.45,581800000.0
2008-08-07 20:45:00,109.45,109.45,109.42,109.425,888200000.0
2008-08-07 20:50:00,109.43,109.45,109.42,109.45,672000000.0
2008-08-07 20:55:00,109.45,109.47,109.43,109.43,843700000.0
2008-08-07 21:00:00,109.425,109.48,109.42,109.45,1479800000.0
2008-08-07 21:05:00,109.45,109.455,109.39,109.42,1670500000.0
2008-08-07 21:10:00,109.42,109.425,109.4,109.41,537900000.0
2008-08-07 21:15:00,109.405,109.41,109.39,109.4,428600000.0
2008-08-07 21:20:00,109.4,109.41,109.395,109.4,578200000.0
2008-08-07 21:25:00,109.4,109.43,109.39,109.41,851300000.0
2008-08-07 21:30:00,109.405,109.425,109.395,109.41,1432600000.0
2008-08-07 21:35:00,109.41,109.415,109.32,109.36,3224700000.0
2008-08-07 21:40:00,109.36,109.375,109.355,109.365,1847000001.0
2008-08-07 21:45:00,109.365,109.39,109.36,109.38,1187999999.0
2008-08-07 21:50:00,109.38,109.39,109.37,109.385,826700001.0
2008-08-07 21:55:00,109.385,109.42,109.385,109.42,915600000.0
2008-08-07 22:00:00,109.42,109.425,109.405,109.42,1396800001.0
2008-08-07 22:05:00,109.42,109.45,109.42,109.44,689700000.0
2008-08-07 22:10:00,109.44,109.465,109.44,109.455,1369000000.0
2008-08-07 22:15:00,109.455,109.47,109.435,109.45,1140199999.0
2008-08-07 22:20:00,109.45,109.46,109.415,109.46,1186200001.0
2008-08-07 22:25:00,109.46,109.465,109.45,109.46,606200000.0
2008-08-07 22:30:00,109.46,109.48,109.445,109.47,987900000.0
2008-08-07 22:35:00,109.47,109.51,109.465,109.465,479200000.0
2008-08-07 22:40:00,109.47,109.475,109.465,109.475,305200000.0
2008-08-07 22:45:00,109.475,109.475,109.425,109.435,1086500000.0
2008-08-07 22:50:00,109.44,109.45,109.425,109.435,452200000.0
2008-08-07 22:55:00,109.435,109.445,109.425,109.425,346200000.0
2008-08-07 23:00:00,109.425,109.44,109.405,109.43,212300000.0
2008-08-07 23:05:00,109.43,109.44,109.39,109.395,805600000.0
2008-08-07 23:10:00,109.4,109.445,109.4,109.43,448000000.0
2008-08-07 23:15:00,109.43,109.44,109.4,109.405,842599999.0
2008-08-07 23:20:00,109.405,109.435,109.4,109.4,825700000.0
2008-08-07 23:25:00,109.4,109.41,109.36,109.36,727200000.0
2008-08-07 23:30:00,109.36,109.38,109.36,109.375,557200000.0
2008-08-07 23:35:00,109.375,109.38,109.35,109.36,1099300001.0
2008-08-07 23:40:00,109.36,109.37,109.34,109.345,1120700003.0
2008-08-07 23:45:00,109.345,109.35,109.33,109.33,1162900002.0
2008-08-07 23:50:00,109.33,109.35,109.33,109.35,692300001.0
2008-08-07 23:55:00,109.35,109.35,109.33,109.34,867000005.0
2008-08-08 00:00:00,109.34,109.35,109.33,109.34,765400002.0
2008-08-08 00:05:00,109.34,109.35,109.315,109.34,476700002.0
2008-08-08 00:10:00,109.34,109.34,109.32,109.335,256400000.0
2008-08-08 00:15:00,109.335,109.36,109.335,109.36,1157100002.0
2008-08-08 00:20:00,109.36,109.365,109.35,109.36,472199999.0
2008-08-08 00:25:00,109.355,109.38,109.355,109.365,470699998.0
2008-08-08 00:30:00,109.365,109.37,109.36,109.37,551500002.0
2008-08-08 00:35:00,109.37,109.39,109.37,109.39,822199999.0
2008-08-08 00:40:00,109.39,109.39,109.36,109.37,537499999.0
2008-08-08 00:45:00,109.37,109.41,109.37,109.395,520300001.0
2008-08-08 00:50:00,109.395,109.44,109.395,109.44,532299998.0
2008-08-08 00:55:00,109.44,109.44,109.41,109.42,831099999.0
2008-08-08 01:00:00,109.42,109.42,109.38,109.39,1171899997.0
2008-08-08 01:05:00,109.39,109.4,109.355,109.38,1401700001.0
2008-08-08 01:10:00,109.38,109.42,109.38,109.42,1143399997.0
2008-08-08 01:15:00,109.42,109.42,109.4,109.4,703899998.0
2008-08-08 01:20:00,109.4,109.41,109.35,109.35,1241600000.0
2008-08-08 01:25:00,109.35,109.38,109.35,109.36,678200001.0
2008-08-08 01:30:00,109.36,109.37,109.35,109.35,667000000.0
2008-08-08 01:35:00,109.35,109.35,109.31,109.31,3185399996.0
2008-08-08 01:40:00,109.32,109.34,109.315,109.34,1552699997.0
2008-08-08 01:45:00,109.335,109.35,109.33,109.33,1878000006.0
2008-08-08 01:50:00,109.33,109.33,109.3,109.33,2106200009.0
2008-08-08 01:55:00,109.33,109.35,109.325,109.34,3078599999.0
2008-08-08 02:00:00,109.34,109.435,109.335,109.435,4916400006.0
2008-08-08 02:05:00,109.435,109.515,109.34,109.48,7188400011.0
2008-08-08 02:10:00,109.48,109.605,109.42,109.52,6201199996.0
2008-08-08 02:15:00,109.53,109.565,109.43,109.455,6345400020.0
2008-08-08 02:20:00,109.455,109.485,109.34,109.425,6863199992.0
2008-08-08 02:25:00,109.42,109.43,109.31,109.31,6897000032.0
2008-08-08 02:30:00,109.31,109.39,109.31,109.375,5618699993.0
2008-08-08 02:35:00,109.375,109.435,109.35,109.42,5129199997.0
2008-08-08 02:40:00,109.42,109.44,109.4,109.41,3640800004.0
2008-08-08 02:45:00,109.415,109.43,109.405,109.42,3338400000.0
2008-08-08 02:50:00,109.42,109.56,109.415,109.56,3856299994.0
2008-08-08 02:55:00,109.56,109.56,109.52,109.535,7036000012.0
2008-08-08 03:00:00,109.535,109.55,109.5,109.52,4081100013.0
2008-08-08 03:05:00,109.52,109.54,109.51,109.54,2113400005.0
2008-08-08 03:10:00,109.54,109.55,109.5,109.53,2502699999.0
2008-08-08 03:15:00,109.53,109.545,109.51,109.525,3661600008.0
2008-08-08 03:20:00,109.52,109.61,109.515,109.55,4570800000.0
2008-08-08 03:25:00,109.55,109.65,109.515,109.64,8360799985.0
2008-08-08 03:30:00,109.635,109.68,109.63,109.64,4767600015.0
2008-08-08 03:35:00,109.64,109.65,109.56,109.57,4327100002.0
2008-08-08 03:40:00,109.57,109.58,109.43,109.505,5363804010.0
2008-08-08 03:45:00,109.505,109.56,109.505,109.56,3338900009.0
2008-08-08 03:50:00,109.56,109.59,109.55,109.59,1601500003.0
2008-08-08 03:55:00,109.59,109.63,109.56,109.63,3946799996.0
2008-08-08 04:00:00,109.63,109.64,109.57,109.605,5054499998.0
2008-08-08 04:05:00,109.605,109.64,109.58,109.64,5738399997.0
2008-08-08 04:10:00,109.645,109.67,109.595,109.6,4954299994.0
2008-08-08 04:15:00,109.605,109.605,109.565,109.57,2882999996.0
2008-08-08 04:20:00,109.57,109.62,109.565,109.615,2938399997.0
2008-08-08 04:25:00,109.615,109.64,109.6,109.62,3792200003.0
2008-08-08 04:30:00,109.62,109.66,109.62,109.62,2300900001.0
2008-08-08 04:35:00,109.62,109.675,109.59,109.615,4259400000.0
2008-08-08 04:40:00,109.61,109.62,109.575,109.59,4744700006.0
2008-08-08 04:45:00,109.59,109.595,109.53,109.56,6071000030.0
2008-08-08 04:50:00,109.56,109.61,109.56,109.605,2248700003.0
2008-08-08 04:55:00,109.605,109.635,109.565,109.57,2200399997.0
2008-08-08 05:00:00,109.57,109.625,109.565,109.61,5288599988.0
2008-08-08 05:05:00,109.61,109.63,109.6,109.63,4348600003.0
2008-08-08 05:10:00,109.63,109.65,109.6,109.61,4562199995.0
2008-08-08 05:15:00,109.61,109.68,109.6,109.65,8095699984.0
2008-08-08 05:20:00,109.64,109.685,109.61,109.67,6619800017.0
2008-08-08 05:25:00,109.67,109.67,109.62,109.65,5796600006.0
2008-08-08 05:30:00,109.65,109.71,109.65,109.71,5506200002.0
2008-08-08 05:35:00,109.71,109.72,109.685,109.71,4521499993.0
2008-08-08 05:40:00,109.71,109.78,109.71,109.76,5522199987.0
2008-08-08 05:45:00,109.76,109.77,109.73,109.77,6961400020.0
2008-08-08 05:50:00,109.77,109.78,109.675,109.69,3008300000.0
2008-08-08 05:55:00,109.69,109.73,109.68,109.69,3056900011.0
2008-08-08 06:00:00,109.69,109.7,109.68,109.69,2593700009.0
2008-08-08 06:05:00,109.69,109.69,109.64,109.65,5727300023.0
2008-08-08 06:10:00,109.65,109.66,109.58,109.6,5880099979.0
2008-08-08 06:15:00,109.605,109.62,109.58,109.6,4877499999.0
2008-08-08 06:20:00,109.6,109.64,109.6,109.63,3551300014.0
2008-08-08 06:25:00,109.62,109.62,109.58,109.62,7693900004.0
2008-08-08 06:30:00,109.62,109.68,109.61,109.65,4886800008.0
2008-08-08 06:35:00,109.66,109.66,109.605,109.605,2731499999.0
2008-08-08 06:40:00,109.605,109.63,109.575,109.575,3635800009.0
2008-08-08 06:45:00,109.575,109.63,109.57,109.61,3344800004.0
2008-08-08 06:50:00,109.61,109.61,109.57,109.58,4940400008.0
2008-08-08 06:55:00,109.585,109.64,109.585,109.64,2808500004.0
2008-08-08 07:00:00,109.64,109.65,109.63,109.65,3586799994.0
2008-08-08 07:05:00,109.65,109.65,109.585,109.59,4374200001.0
2008-08-08 07:10:00,109.59,109.6,109.57,109.6,4966199980.0
2008-08-08 07:15:00,109.6,109.61,109.58,109.58,4600500007.0
2008-08-08 07:20:00,109.58,109.62,109.58,109.59,6434699970.0
2008-08-08 07:25:00,109.59,109.61,109.58,109.59,4466300018.0
2008-08-08 07:30:00,109.59,109.63,109.575,109.585,5055000049.0
2008-08-08 07:35:00,109.585,109.615,109.58,109.605,6392800028.0
2008-08-08 07:40:00,109.595,109.67,109.595,109.66,7371500020.0
2008-08-08 07:45:00,109.66,109.66,109.59,109.61,5732699988.0
2008-08-08 07:50:00,109.61,109.675,109.605,109.67,3201200000.0
2008-08-08 07:55:00,109.67,109.675,109.605,109.62,5950800000.0
2008-08-08 08:00:00,109.62,109.63,109.575,109.595,5594900012.0
2008-08-08 08:05:00,109.595,109.65,109.57,109.63,6494300020.0
2008-08-08 08:10:00,109.63,109.63,109.58,109.59,6573499973.0
2008-08-08 08:15:00,109.59,109.675,109.585,109.67,7248200002.0
2008-08-08 08:20:00,109.67,109.69,109.625,109.64,8862400021.0
2008-08-08 08:25:00,109.64,109.68,109.63,109.665,9314400070.0
2008-08-08 08:30:00,109.665,109.71,109.66,109.69,6824100036.0
2008-08-08 08:35:00,109.69,109.69,109.615,109.63,4683699992.0
2008-08-08 08:40:00,109.64,109.71,109.625,109.7,7432299990.0
2008-08-08 08:45:00,109.71,109.83,109.685,109.83,7521200002.0
2008-08-08 08:50:00,109.83,109.83,109.725,109.795,7606100026.0
2008-08-08 08:55:00,109.795,109.84,109.78,109.795,5365699993.0
2008-08-08 09:00:00,109.8,109.9,109.74,109.895,3695799997.0
2008-08-08 09:05:00,109.885,109.94,109.86,109.94,2395399996.0
2008-08-08 09:10:00,109.93,109.93,109.85,109.86,720500000.0
2008-08-08 09:15:00,109.87,109.93,109.85,109.93,720500000.0
2008-08-08 09:20:00,109.92,109.94,109.87,109.92,720500000.0
2008-08-08 09:25:00,109.91,109.93,109.89,109.92,720500000.0
2008-08-08 09:30:00,109.91,109.92,109.84,109.91,576400000.0
2008-08-08 09:35:00,109.92,109.93,109.87,109.92,720500000.0
2008-08-08 09:40:00,109.9,109.94,109.9,109.93,720500000.0
2008-08-08 09:45:00,109.92,109.94,109.92,109.93,720500000.0
2008-08-08 09:50:00,109.92,109.94,109.92,109.93,720500000.0
2008-08-08 09:55:00,109.92,109.93,109.84,109.85,720500000.0
2008-08-08 10:00:00,109.86,109.92,109.83,109.92,720500000.0
2008-08-08 10:05:00,109.91,109.94,109.89,109.94,720500000.0
2008-08-08 10:10:00,109.93,109.96,109.9,109.92,720500000.0
2008-08-08 10:15:00,109.91,109.96,109.9,109.93,720500000.0
2008-08-08 10:20:00,109.94,109.95,109.92,109.94,720500000.0
2008-08-08 10:25:00,109.95,109.95,109.94,109.95,720500000.0
2008-08-08 10:30:00,109.94,109.96,109.92,109.92,720500000.0
2008-08-08 10:35:00,109.93,109.95,109.91,109.92,576400000.0
2008-08-08 10:40:00,109.91,109.93,109.9,109.9,720500000.0
2008-08-08 10:45:00,109.91,109.91,109.86,109.86,720500000.0
2008-08-08 10:50:00,109.85,109.89,109.82,109.83,720500000.0
2008-08-08 10:55:00,109.82,109.85,109.69,109.72,720500000.0
2008-08-08 11:00:00,109.71,109.72,109.59,109.59,720500000.0
2008-08-08 11:05:00,109.6,109.64,109.55,109.63,720500000.0
2008-08-08 11:10:00,109.64,109.68,109.62,109.62,720500000.0
2008-08-08 11:15:00,109.61,109.64,109.55,109.62,720500000.0
2008-08-08 11:20:00,109.61,109.66,109.61,109.62,720500000.0
2008-08-08 11:25:00,109.61,109.61,109.52,109.55,720500000.0
2008-08-08 11:30:00,109.54,109.58,109.48,109.48,720500000.0
2008-08-08 11:35:00,109.47,109.59,109.46,109.59,720500000.0
2008-08-08 11:40:00,109.6,109.71,109.6,109.69,720500000.0
2008-08-08 11:45:00,109.7,109.72,109.64,109.71,720500000.0
2008-08-08 11:50:00,109.7,109.76,109.68,109.75,720500000.0
2008-08-08 11:55:00,109.74,109.78,109.73,109.76,720500000.0
2008-08-08 12:00:00,109.77,109.79,109.66,109.7,720500000.0
2008-08-08 12:05:00,109.69,109.73,109.66,109.71,720500000.0
2008-08-08 12:10:00,109.7,109.73,109.67,109.72,720500000.0
2008-08-08 12:15:00,109.71,109.78,109.69,109.71,720500000.0
2008-08-08 12:20:00,109.72,109.75,109.69,109.69,720500000.0
2008-08-08 12:25:00,109.7,109.76,109.67,109.75,720500000.0
2008-08-08 12:30:00,109.73,109.8,109.73,109.8,720500000.0
2008-08-08 12:35:00,109.79,109.8,109.72,109.76,720500000.0
2008-08-08 12:40:00,109.77,109.8,109.73,109.77,720500000.0
2008-08-08 12:45:00,109.76,109.8,109.75,109.8,720500000.0
2008-08-08 12:50:00,109.79,109.84,109.79,109.83,720500000.0
2008-08-08 12:55:00,109.82,109.86,109.81,109.85,720500000.0
2008-08-08 13:00:00,109.84,109.85,109.77,109.8,720500000.0
2008-08-08 13:05:00,109.81,109.82,109.77,109.78,720500000.0
2008-08-08 13:10:00,109.77,109.8,109.75,109.8,720500000.0
2008-08-08 13:15:00,109.81,109.87,109.81,109.82,720500000.0
2008-08-08 13:20:00,109.81,109.82,109.77,109.81,720500000.0
2008-08-08 13:25:00,109.82,109.82,109.74,109.76,720500000.0
2008-08-08 13:30:00,109.77,109.8,109.73,109.73,720500000.0
2008-08-08 13:35:00,109.72,109.75,109.7,109.71,720500000.0
2008-08-08 13:40:00,109.72,109.77,109.67,109.67,720500000.0
2008-08-08 13:45:00,109.68,109.7,109.53,109.55,720500000.0
2008-08-08 13:50:00,109.56,109.57,109.5,109.56,720500000.0
2008-08-08 13:55:00,109.55,109.65,109.53,109.605,1333200000.0
2008-08-08 14:00:00,109.605,109.71,109.595,109.695,1598700000.0
2008-08-08 14:05:00,109.69,109.745,109.68,109.725,2106600000.0
2008-08-08 14:10:00,109.725,109.86,109.71,109.855,2338200000.0
2008-08-08 14:15:00,109.855,109.875,109.795,109.845,2415300000.0
2008-08-08 14:20:00,109.85,109.86,109.81,109.84,1345600000.0
2008-08-08 14:25:00,109.845,109.865,109.81,109.85,1894300000.0
2008-08-08 14:30:00,109.85,109.885,109.795,109.88,1989800000.0
2008-08-08 14:35:00,109.88,109.96,109.88,109.91,2025200000.0
2008-08-08 14:40:00,109.91,110.065,109.91,110.03,3290100008.0
2008-08-08 14:45:00,110.025,110.075,109.975,109.99,2778800000.0
2008-08-08 14:50:00,109.97,110.075,109.97,109.995,2184599999.0
2008-08-08 14:55:00,109.99,110.04,109.93,110.02,2470599999.0
2008-08-08 15:00:00,110.015,110.045,109.975,109.995,1478400003.0
2008-08-08 15:05:00,109.995,109.995,109.87,109.92,1849400000.0
2008-08-08 15:10:00,109.92,109.955,109.84,109.845,1836500000.0
2008-08-08 15:15:00,109.845,109.89,109.84,109.84,2655500000.0
2008-08-08 15:20:00,109.835,109.94,109.83,109.9,1548700000.0
2008-08-08 15:25:00,109.905,109.99,109.895,109.96,1748999999.0
2008-08-08 15:30:00,109.96,109.96,109.87,109.92,2748900001.0
2008-08-08 15:35:00,109.92,109.975,109.9,109.955,2033900001.0
2008-08-08 15:40:00,109.95,109.96,109.88,109.94,2140800000.0
2008-08-08 15:45:00,109.94,110.025,109.92,110.0,2926499998.0
2008-08-08 15:50:00,109.99,110.065,109.99,110.05,2390599999.0
2008-08-08 15:55:00,110.05,110.065,109.99,110.015,2513300000.0
2008-08-08 16:00:00,110.02,110.265,109.985,110.23,3383800000.0
2008-08-08 16:05:00,110.23,110.27,110.185,110.265,3144500001.0
2008-08-08 16:10:00,110.265,110.36,110.245,110.305,3023200001.0
2008-08-08 16:15:00,110.31,110.355,110.285,110.295,3670499997.0
2008-08-08 16:20:00,110.285,110.325,110.24,110.245,2962000008.0
2008-08-08 16:25:00,110.245,110.255,110.13,110.185,3359800001.0
2008-08-08 16:30:00,110.19,110.195,110.115,110.125,2594899999.0
2008-08-08 16:35:00,110.125,110.16,110.115,110.14,2979600000.0
2008-08-08 16:40:00,110.14,110.145,110.055,110.08,1885599998.0
2008-08-08 16:45:00,110.08,110.165,110.08,110.165,1353400000.0
2008-08-08 16:50:00,110.165,110.245,110.16,110.2,2191200000.0
2008-08-08 16:55:00,110.2,110.22,110.15,110.185,2212600002.0
2008-08-08 17:00:00,110.19,110.19,110.125,110.13,1695699999.0
2008-08-08 17:05:00,110.13,110.13,110.065,110.08,2192400002.0
2008-08-08 17:10:00,110.08,110.155,110.08,110.145,1676900000.0
2008-08-08 17:15:00,110.15,110.15,110.02,110.025,2018299999.0
2008-08-08 17:20:00,110.025,110.08,110.015,110.06,2427400005.0
2008-08-08 17:25:00,110.07,110.13,110.055,110.065,1922499999.0
2008-08-08 17:30:00,110.06,110.165,110.055,110.155,2053700000.0
2008-08-08 17:35:00,110.155,110.16,110.11,110.125,1299800000.0
2008-08-08 17:40:00,110.125,110.125,110.05,110.07,1551100000.0
2008-08-08 17:45:00,110.07,110.08,110.045,110.045,1114800000.0
2008-08-08 17:50:00,110.045,110.1,110.04,110.08,1952099999.0
2008-08-08 17:55:00,110.08,110.145,110.07,110.09,1743799999.0
2008-08-08 18:00:00,110.09,110.105,110.025,110.025,1534400000.0
2008-08-08 18:05:00,110.025,110.055,110.025,110.05,1385100000.0
2008-08-08 18:10:00,110.05,110.09,110.05,110.09,933499999.0
2008-08-08 18:15:00,110.09,110.165,110.06,110.14,1961999998.0
2008-08-08 18:20:00,110.14,110.165,110.125,110.14,1323500000.0
2008-08-08 18:25:00,110.135,110.16,110.115,110.14,1512100000.0
2008-08-08 18:30:00,110.135,110.16,110.135,110.14,1174900000.0
2008-08-08 18:35:00,110.14,110.155,110.14,110.14,620600000.0
2008-08-08 18:40:00,110.14,110.15,110.13,110.135,770999999.0
2008-08-08 18:45:00,110.135,110.175,110.135,110.16,1071500000.0
2008-08-08 18:50:00,110.155,110.165,110.14,110.165,878800000.0
2008-08-08 18:55:00,110.165,110.235,110.165,110.235,1484900000.0
2008-08-08 19:00:00,110.235,110.27,110.225,110.24,1275200000.0
2008-08-08 19:05:00,110.24,110.25,110.23,110.23,1032300000.0
2008-08-08 19:10:00,110.23,110.235,110.17,110.17,1164400000.0
2008-08-08 19:15:00,110.17,110.2,110.165,110.17,813200000.0
2008-08-08 19:20:00,110.17,110.2,110.165,110.19,773400000.0
2008-08-08 19:25:00,110.19,110.215,110.18,110.205,427900000.0
2008-08-08 19:30:00,110.21,110.215,110.17,110.205,726000000.0
2008-08-08 19:35:00,110.205,110.25,110.18,110.245,1258400000.0
2008-08-08 19:40:00,110.25,110.275,110.235,110.25,793600000.0
2008-08-08 19:45:00,110.25,110.25,110.17,110.19,674800000.0
2008-08-08 19:50:00,110.19,110.21,110.185,110.19,705700000.0
2008-08-08 19:55:00,110.19,110.2,110.17,110.17,604100000.0
2008-08-08 20:00:00,110.17,110.17,110.14,110.16,709100001.0
2008-08-08 20:05:00,110.16,110.16,110.15,110.15,287500000.0
2008-08-08 20:10:00,110.15,110.19,110.15,110.18,708400000.0
2008-08-08 20:15:00,110.175,110.19,110.175,110.18,264000000.0
2008-08-08 20:20:00,110.18,110.23,110.18,110.19,1265000002.0
2008-08-08 20:25:00,110.19,110.205,110.18,110.195,812399999.0
2008-08-08 20:30:00,110.195,110.205,110.17,110.175,654500000.0
2008-08-08 20:35:00,110.175,110.22,110.16,110.205,898000000.0
2008-08-08 20:40:00,110.205,110.21,110.2,110.205,850000000.0
2008-08-08 20:45:00,110.205,110.215,110.19,110.215,999400000.0
2008-08-08 20:50:00,110.215,110.27,110.21,110.27,709600000.0
2008-08-08 20:55:00,110.27,110.27,110.21,110.21,1032700000.0
2008-08-08 21:00:00,110.21,110.245,110.2,110.215,1248500000.0
2008-08-08 21:05:00,110.215,110.26,110.215,110.245,919600000.0
2008-08-08 21:10:00,110.245,110.29,110.245,110.26,817600000.0
2008-08-08 21:15:00,110.26,110.27,110.225,110.265,1416600000.0
2008-08-08 21:20:00,110.265,110.27,110.2,110.21,1027100000.0
2008-08-08 21:25:00,110.215,110.255,110.21,110.255,819300000.0
2008-08-08 21:30:00,110.255,110.275,110.25,110.265,987500001.0
2008-08-08 21:35:00,110.265,110.32,110.245,110.245,1226700000.0
2008-08-08 21:40:00,110.25,110.265,110.25,110.26,739600000.0
2008-08-08 21:45:00,110.255,110.3,110.25,110.27,576700000.0
2008-08-08 21:50:00,110.26,110.265,110.23,110.23,404600000.0
2008-08-08 21:55:00,110.23,110.255,110.2,110.2,1283100000.0
2008-08-08 22:00:00,110.2,110.23,110.19,110.22,529300000.0
2008-08-08 22:05:00,110.22,110.22,110.185,110.19,377500000.0
2008-08-08 22:10:00,110.185,110.215,110.185,110.19,912900000.0
2008-08-08 22:15:00,110.18,110.215,110.18,110.19,709900000.0
2008-08-08 22:20:00,110.185,110.185,110.15,110.16,377000000.0
2008-08-08 22:25:00,110.155,110.155,110.15,110.155,258300000.0
2008-08-08 22:30:00,110.165,110.17,110.14,110.155,531300000.0
2008-08-08 22:35:00,110.155,110.155,110.135,110.15,481500000.0
2008-08-08 22:40:00,110.15,110.16,110.13,110.14,339700000.0
2008-08-08 22:45:00,110.14,110.16,110.125,110.14,856500001.0
2008-08-08 22:50:00,110.13,110.17,110.13,110.16,620200000.0
2008-08-08 22:55:00,110.17,110.18,110.15,110.175,660799999.0
2008-08-10 23:05:00,110.25,110.32,110.225,110.235,61000000.0
2008-08-10 23:10:00,110.265,110.355,110.22,110.33,172500000.0
2008-08-10 23:15:00,110.335,110.38,110.33,110.345,137400000.0
2008-08-10 23:20:00,110.34,110.35,110.29,110.33,126600000.0
2008-08-10 23:25:00,110.345,110.35,110.32,110.35,107700000.0
2008-08-10 23:30:00,110.35,110.36,110.35,110.35,134600000.0
2008-08-10 23:35:00,110.35,110.35,110.35,110.35,31800000.0
2008-08-10 23:40:00,110.35,110.37,110.35,110.36,91600000.0
2008-08-10 23:45:00,110.36,110.39,110.35,110.35,90100000.0
2008-08-10 23:50:00,110.35,110.35,110.35,110.35,150500000.0
2008-08-10 23:55:00,110.35,110.35,110.33,110.33,212600001.0
2008-08-11 00:00:00,110.33,110.36,110.33,110.335,436600000.0
2008-08-11 00:05:00,110.335,110.34,110.165,110.255,392000000.0
2008-08-11 00:10:00,110.26,110.275,110.255,110.275,173400000.0
2008-08-11 00:15:00,110.275,110.3,110.245,110.285,584100000.0
2008-08-11 00:20:00,110.285,110.3,110.285,110.29,197800000.0
2008-08-11 00:25:00,110.3,110.3,110.245,110.25,357208000.0
2008-08-11 00:30:00,110.25,110.26,110.21,110.25,539400000.0
2008-08-11 00:35:00,110.25,110.25,110.14,110.15,861599999.0
2008-08-11 00:40:00,110.16,110.17,110.13,110.15,896200002.0
2008-08-11 00:45:00,110.15,110.15,110.065,110.12,1113600000.0
2008-08-11 00:50:00,110.12,110.13,110.095,110.12,1389100007.0
2008-08-11 00:55:00,110.12,110.14,110.07,110.11,1406000003.0
2008-08-11 01:00:00,110.1,110.1,110.06,110.07,3300000011.0
2008-08-11 01:05:00,110.07,110.08,109.97,109.97,2393722531.0
2008-08-11 01:10:00,109.97,109.985,109.95,109.98,1254999994.0
2008-08-11 01:15:00,109.98,109.99,109.93,109.965,1288099994.0
2008-08-11 01:20:00,109.98,110.02,109.97,110.02,441400002.0
2008-08-11 01:25:00,110.03,110.03,109.975,109.99,573599998.0
2008-08-11 01:30:00,109.99,109.995,109.9,109.9,2187200018.0
2008-08-11 01:35:00,109.9,109.94,109.86,109.86,2184300007.0
2008-08-11 01:40:00,109.86,109.875,109.8,109.81,2307900006.0
2008-08-11 01:45:00,109.81,109.81,109.695,109.75,5075500009.0
2008-08-11 01:50:00,109.75,109.76,109.62,109.68,6096799974.0
2008-08-11 01:55:00,109.68,109.75,109.645,109.68,6808799999.0
2008-08-11 02:00:00,109.68,109.75,109.62,109.64,7327900034.0
2008-08-11 02:05:00,109.64,109.7,109.63,109.7,5209800012.0
2008-08-11 02:10:00,109.7,109.77,109.7,109.77,4572499997.0
2008-08-11 02:15:00,109.77,109.83,109.76,109.825,3537500001.0
2008-08-11 02:20:00,109.835,109.86,109.81,109.82,4473300009.0
2008-08-11 02:25:00,109.82,109.88,109.81,109.88,3745100004.0
2008-08-11 02:30:00,109.875,109.88,109.78,109.79,4116200005.0
2008-08-11 02:35:00,109.79,109.85,109.78,109.82,3466800001.0
2008-08-11 02:40:00,109.82,109.84,109.815,109.82,3860400016.0
2008-08-11 02:45:00,109.82,109.86,109.79,109.85,2833099996.0
2008-08-11 02:50:00,109.85,109.945,109.84,109.91,3812200013.0
2008-08-11 02:55:00,109.91,109.96,109.91,109.94,2373300007.0
2008-08-11 03:00:00,109.94,110.01,109.93,109.98,2562800006.0
2008-08-11 03:05:00,109.98,110.035,109.97,109.97,4650800000.0
2008-08-11 03:10:00,109.97,109.97,109.96,109.97,4368799996.0
2008-08-11 03:15:00,109.96,109.96,109.89,109.91,3463700011.0
2008-08-11 03:20:00,109.91,109.94,109.88,109.89,2797700005.0
2008-08-11 03:25:00,109.89,109.89,109.82,109.87,3054700004.0
2008-08-11 03:30:00,109.87,109.91,109.86,109.885,1675800006.0
2008-08-11 03:35:00,109.885,109.91,109.86,109.9,1801000002.0
2008-08-11 03:40:00,109.9,109.91,109.9,109.91,1203799999.0
2008-08-11 03:45:00,109.91,109.91,109.885,109.905,394000000.0
2008-08-11 03:50:00,109.9,109.965,109.895,109.96,215500000.0
2008-08-11 03:55:00,109.96,110.005,109.955,109.995,669499999.0
2008-08-11 04:00:00,110.0,110.005,109.955,109.97,1047100001.0
2008-08-11 04:05:00,109.965,109.99,109.935,109.945,1397100000.0
2008-08-11 04:10:00,109.945,109.96,109.935,109.935,717700000.0
2008-08-11 04:15:00,109.935,109.955,109.87,109.89,1599099999.0
2008-08-11 04:20:00,109.89,109.93,109.89,109.905,1087600000.0
2008-08-11 04:25:00,109.905,109.93,109.905,109.92,379500000.0
2008-08-11 04:30:00,109.92,109.93,109.91,109.93,424500000.0
2008-08-11 04:35:00,109.93,109.94,109.93,109.93,508099999.0
2008-08-11 04:40:00,109.93,109.93,109.92,109.93,456000000.0
2008-08-11 04:45:00,109.93,109.94,109.915,109.915,656100002.0
2008-08-11 04:50:00,109.915,109.94,109.915,109.94,382900003.0
2008-08-11 04:55:00,109.94,109.94,109.94,109.94,40900000.0
2008-08-11 05:00:00,109.94,109.94,109.89,109.9,652400001.0
2008-08-11 05:05:00,109.9,109.93,109.9,109.92,627600000.0
2008-08-11 05:10:00,109.92,109.94,109.915,109.93,560800000.0
2008-08-11 05:15:00,109.93,109.94,109.93,109.93,499800001.0
2008-08-11 05:20:00,109.93,109.94,109.93,109.94,245400000.0
2008-08-11 05:25:00,109.945,109.945,109.9,109.92,735100000.0
2008-08-11 05:30:00,109.925,109.94,109.895,109.91,1370200000.0
2008-08-11 05:35:00,109.91,109.93,109.91,109.93,415400000.0
2008-08-11 05:40:00,109.93,109.965,109.92,109.925,1106900000.0
2008-08-11 05:45:00,109.925,109.94,109.925,109.93,658500000.0
2008-08-11 05:50:00,109.93,109.94,109.9,109.93,366400000.0
2008-08-11 05:55:00,109.93,109.94,109.915,109.93,412299999.0
2008-08-11 06:00:00,109.93,109.945,109.925,109.945,765200000.0
2008-08-11 06:05:00,109.95,109.965,109.93,109.945,568000000.0
2008-08-11 06:10:00,109.945,109.96,109.94,109.95,360100000.0
2008-08-11 06:15:00,109.955,109.96,109.94,109.95,661000000.0
2008-08-11 06:20:00,109.95,109.99,109.95,109.99,739000000.0
2008-08-11 06:25:00,109.99,109.99,109.98,109.98,480900001.0
2008-08-11 06:30:00,109.98,110.04,109.98,110.02,1018200003.0
2008-08-11 06:35:00,110.02,110.03,110.01,110.02,346900000.0
2008-08-11 06:40:00,110.025,110.1,110.02,110.09,1400599998.0
2008-08-11 06:45:00,110.085,110.185,110.08,110.125,1593100004.0
2008-08-11 06:50:00,110.12,110.15,110.09,110.11,1358199999.0
2008-08-11 06:55:00,110.11,110.11,110.06,110.07,659300000.0
2008-08-11 07:00:00,110.07,110.09,110.02,110.09,1096200000.0
2008-08-11 07:05:00,110.08,110.1,110.06,110.06,993400000.0
2008-08-11 07:10:00,110.06,110.08,110.06,110.07,825800001.0
2008-08-11 07:15:00,110.07,110.135,110.07,110.13,439100000.0
2008-08-11 07:20:00,110.13,110.17,110.13,110.16,606700000.0
2008-08-11 07:25:00,110.16,110.17,110.14,110.14,737500002.0
2008-08-11 07:30:00,110.14,110.15,110.11,110.12,787800001.0
2008-08-11 07:35:00,110.12,110.12,110.07,110.07,1227600002.0
2008-08-11 07:40:00,110.07,110.07,110.05,110.06,546100000.0
2008-08-11 07:45:00,110.06,110.17,110.06,110.135,1290600000.0
2008-08-11 07:50:00,110.135,110.16,110.12,110.15,885000001.0
2008-08-11 07:55:00,110.145,110.15,110.025,110.09,1413700000.0
2008-08-11 08:00:00,110.09,110.115,110.075,110.075,1004500001.0
2008-08-11 08:05:00,110.08,110.08,110.03,110.07,1485500000.0
2008-08-11 08:10:00,110.07,110.09,110.025,110.055,1366799999.0
2008-08-11 08:15:00,110.055,110.07,110.015,110.025,1258300000.0
2008-08-11 08:20:00,110.02,110.075,110.02,110.05,1139100000.0
2008-08-11 08:25:00,110.055,110.18,110.055,110.095,1489899999.0
2008-08-11 08:30:00,110.09,110.14,110.005,110.05,2074900000.0
2008-08-11 08:35:00,110.05,110.085,110.025,110.065,1759100004.0
2008-08-11 08:40:00,110.065,110.145,110.045,110.125,1545199998.0
2008-08-11 08:45:00,110.115,110.12,110.025,110.04,2358900002.0
2008-08-11 08:50:00,110.045,110.08,109.955,109.96,1947299999.0
2008-08-11 08:55:00,109.965,109.99,109.91,109.94,1473200000.0
2008-08-11 09:00:00,109.94,109.95,109.87,109.89,935000000.0
2008-08-11 09:05:00,109.88,109.94,109.85,109.86,104000000.0
2008-08-11 09:10:00,109.87,109.94,109.85,109.92,104000000.0
2008-08-11 09:15:00,109.91,109.96,109.89,109.94,104000000.0
2008-08-11 09:20:00,109.95,109.97,109.91,109.92,104000000.0
2008-08-11 09:25:00,109.93,109.94,109.86,109.92,104000000.0
2008-08-11 09:30:00,109.93,109.94,109.9,109.91,104000000.0
2008-08-11 09:35:00,109.92,109.94,109.9,109.94,459800000.0
2008-08-11 09:40:00,109.95,109.96,109.895,109.92,921200000.0
2008-08-11 09:45:00,109.92,109.96,109.91,109.92,1087600000.0
2008-08-11 09:50:00,109.915,109.92,109.825,109.88,3038200011.0
2008-08-11 09:55:00,109.88,109.89,109.8,109.83,3110600002.0
2008-08-11 10:00:00,109.835,109.875,109.765,109.82,5214499998.0
2008-08-11 10:05:00,109.825,109.86,109.8,109.82,4725099993.0
2008-08-11 10:10:00,109.82,109.82,109.71,109.71,6794400004.0
2008-08-11 10:15:00,109.71,109.8,109.7,109.78,5996700039.0
2008-08-11 10:20:00,109.78,109.89,109.78,109.87,5404200020.0
2008-08-11 10:25:00,109.87,109.93,109.8,109.8,5170600009.0
2008-08-11 10:30:00,109.8,109.81,109.75,109.76,6170800031.0
2008-08-11 10:35:00,109.76,109.8,109.73,109.73,4803399989.0
2008-08-11 10:40:00,109.73,109.76,109.72,109.745,5538554014.0
2008-08-11 10:45:00,109.745,109.755,109.7,109.74,5376499999.0
2008-08-11 10:50:00,109.74,109.75,109.695,109.7,5843400005.0
2008-08-11 10:55:00,109.7,109.735,109.7,109.715,4370299994.0
2008-08-11 11:00:00,109.715,109.755,109.71,109.75,3625700029.0
2008-08-11 11:05:00,109.76,109.79,109.715,109.74,5191600029.0
2008-08-11 11:10:00,109.74,109.76,109.72,109.76,3814200023.0
2008-08-11 11:15:00,109.76,109.775,109.755,109.76,3068499988.0
2008-08-11 11:20:00,109.76,109.81,109.76,109.76,5062400012.0
2008-08-11 11:25:00,109.76,109.8,109.725,109.78,3774400022.0
2008-08-11 11:30:00,109.78,109.78,109.755,109.775,2505700013.0
2008-08-11 11:35:00,109.775,109.815,109.76,109.795,1447200001.0
2008-08-11 11:40:00,109.795,109.85,109.725,109.845,1835800003.0
2008-08-11 11:45:00,109.845,109.89,109.805,109.87,1596400001.0
2008-08-11 11:50:00,109.86,109.88,109.81,109.83,713100001.0
2008-08-11 11:55:00,109.83,109.91,109.83,109.87,1662000001.0
2008-08-11 12:00:00,109.88,109.93,109.85,109.925,1287700002.0
2008-08-11 12:05:00,109.925,109.93,109.89,109.9,828800000.0
2008-08-11 12:10:00,109.9,109.93,109.9,109.925,1221400001.0
2008-08-11 12:15:00,109.93,109.94,109.87,109.89,1002900000.0
2008-08-11 12:20:00,109.89,109.93,109.87,109.885,985500001.0
2008-08-11 12:25:00,109.885,109.92,109.875,109.92,640800000.0
2008-08-11 12:30:00,109.92,109.93,109.84,109.86,1499200003.0
2008-08-11 12:35:00,109.865,109.9,109.84,109.84,969500000.0
2008-08-11 12:40:00,109.84,109.88,109.81,109.84,939800001.0
2008-08-11 12:45:00,109.84,109.88,109.755,109.755,1315300003.0
2008-08-11 12:50:00,109.76,109.87,109.76,109.805,1284400002.0
2008-08-11 12:55:00,109.8,109.81,109.765,109.765,455900000.0
2008-08-11 13:00:00,109.77,109.845,109.76,109.83,676800001.0
2008-08-11 13:05:00,109.83,109.83,109.76,109.775,1287400001.0
2008-08-11 13:10:00,109.775,109.78,109.73,109.745,667800000.0
2008-08-11 13:15:00,109.745,109.795,109.735,109.78,553600000.0
2008-08-11 13:20:00,109.78,109.8,109.755,109.795,497400000.0
2008-08-11 13:25:00,109.795,109.85,109.79,109.845,713500000.0
2008-08-11 13:30:00,109.85,109.87,109.815,109.815,1339899998.0
2008-08-11 13:35:00,109.82,109.845,109.815,109.83,793499999.0
2008-08-11 13:40:00,109.84,109.86,109.82,109.83,801699998.0
2008-08-11 13:45:00,109.83,109.845,109.795,109.8,1048000001.0
2008-08-11 13:50:00,109.8,109.82,109.76,109.765,1032200000.0
2008-08-11 13:55:00,109.765,109.78,109.7,109.735,1473600002.0
2008-08-11 14:00:00,109.73,109.83,109.73,109.815,1641100003.0
2008-08-11 14:05:00,109.815,109.82,109.775,109.8,1526900001.0
2008-08-11 14:10:00,109.8,109.8,109.71,109.715,1420399998.0
2008-08-11 14:15:00,109.715,109.78,109.715,109.77,1432800000.0
2008-08-11 14:20:00,109.77,109.795,109.76,109.765,1537300000.0
2008-08-11 14:25:00,109.76,109.765,109.695,109.7,1311199997.0
2008-08-11 14:30:00,109.71,109.725,109.695,109.7,1065999996.0
2008-08-11 14:35:00,109.705,109.715,109.68,109.685,1174199998.0
2008-08-11 14:40:00,109.69,109.69,109.545,109.59,2489100004.0
2008-08-11 14:45:00,109.59,109.62,109.58,109.59,1564000000.0
2008-08-11 14:50:00,109.59,109.69,109.59,109.685,933100002.0
2008-08-11 14:55:00,109.695,109.745,109.675,109.74,2693999999.0
2008-08-11 15:00:00,109.74,109.81,109.73,109.81,1537000003.0
2008-08-11 15:05:00,109.815,109.84,109.745,109.76,1089500000.0
2008-08-11 15:10:00,109.76,109.81,109.75,109.77,1708800001.0
2008-08-11 15:15:00,109.77,109.79,109.735,109.755,1506800001.0
2008-08-11 15:20:00,109.755,109.77,109.725,109.77,1166399997.0
2008-08-11 15:25:00,109.77,109.78,109.745,109.76,1084899998.0
2008-08-11 15:30:00,109.755,109.77,109.73,109.74,1551999999.0
2008-08-11 15:35:00,109.74,109.79,109.735,109.77,2033300003.0
2008-08-11 15:40:00,109.77,109.835,109.76,109.82,2435900004.0
2008-08-11 15:45:00,109.82,109.83,109.775,109.79,1580000004.0
2008-08-11 15:50:00,109.79,109.875,109.76,109.85,1663099999.0
2008-08-11 15:55:00,109.85,109.9,109.845,109.845,2183099998.0
2008-08-11 16:00:00,109.85,109.91,109.85,109.87,2050100008.0
2008-08-11 16:05:00,109.87,109.94,109.865,109.915,1486200002.0
2008-08-11 16:10:00,109.905,109.92,109.905,109.91,822100001.0
2008-08-11 16:15:00,109.91,109.97,109.905,109.97,1210300003.0
2008-08-11 16:20:00,109.97,109.98,109.95,109.97,1754200001.0
2008-08-11 16:25:00,109.97,110.01,109.96,109.985,1693600000.0
2008-08-11 16:30:00,109.985,109.99,109.88,109.885,2276799997.0
2008-08-11 16:35:00,109.89,109.905,109.825,109.85,2509600005.0
2008-08-11 16:40:00,109.86,109.89,109.85,109.89,503500000.0
2008-08-11 16:45:00,109.89,109.93,109.89,109.93,1154800000.0
2008-08-11 16:50:00,109.93,109.945,109.88,109.885,1005600000.0
2008-08-11 16:55:00,109.885,109.91,109.87,109.9,951600000.0
2008-08-11 17:00:00,109.905,109.98,109.895,109.98,735100001.0
2008-08-11 17:05:00,109.98,110.02,109.97,110.01,1734600000.0
2008-08-11 17:10:00,110.01,110.01,109.93,109.935,2026400000.0
2008-08-11 17:15:00,109.935,109.985,109.925,109.95,1547800001.0
2008-08-11 17:20:00,109.95,109.955,109.905,109.935,1449300006.0
2008-08-11 17:25:00,109.94,110.03,109.94,110.015,1857699997.0
2008-08-11 17:30:00,110.005,110.03,109.99,110.005,2230800001.0
2008-08-11 17:35:00,110.01,110.125,110.005,110.095,2629600002.0
2008-08-11 17:40:00,110.095,110.125,110.07,110.1,2484299993.0
2008-08-11 17:45:00,110.1,110.13,110.08,110.105,1987499999.0
2008-08-11 17:50:00,110.105,110.11,110.075,110.085,3066199995.0
2008-08-11 17:55:00,110.09,110.09,110.025,110.08,2242299999.0
2008-08-11 18:00:00,110.08,110.11,110.02,110.11,2272499999.0
2008-08-11 18:05:00,110.11,110.16,110.095,110.125,1906600004.0
2008-08-11 18:10:00,110.135,110.14,110.085,110.105,1727499999.0
2008-08-11 18:15:00,110.105,110.15,110.09,110.14,1278399999.0
2008-08-11 18:20:00,110.15,110.18,110.14,110.17,1463600001.0
2008-08-11 18:25:00,110.17,110.205,110.155,110.2,1718499994.0
2008-08-11 18:30:00,110.2,110.28,110.18,110.27,1694100000.0
2008-08-11 18:35:00,110.27,110.28,110.195,110.205,1401400000.0
2008-08-11 18:40:00,110.205,110.24,110.155,110.205,1725200003.0
2008-08-11 18:45:00,110.205,110.205,110.15,110.17,1457800000.0
2008-08-11 18:50:00,110.17,110.2,110.16,110.19,828600001.0
2008-08-11 18:55:00,110.19,110.205,110.17,110.18,740000000.0
2008-08-11 19:00:00,110.18,110.19,110.155,110.155,760200000.0
2008-08-11 19:05:00,110.16,110.215,110.16,110.195,1083400000.0
2008-08-11 19:10:00,110.195,110.225,110.19,110.225,1373300002.0
2008-08-11 19:15:00,110.225,110.265,110.225,110.265,997800002.0
2008-08-11 19:20:00,110.265,110.295,110.26,110.28,854100000.0
2008-08-11 19:25:00,110.275,110.335,110.26,110.335,1437900000.0
2008-08-11 19:30:00,110.335,110.35,110.29,110.35,1834099999.0
2008-08-11 19:35:00,110.355,110.39,110.335,110.375,3025100001.0
2008-08-11 19:40:00,110.385,110.385,110.33,110.335,2152900001.0
2008-08-11 19:45:00,110.33,110.345,110.31,110.315,1911900000.0
2008-08-11 19:50:00,110.32,110.355,110.31,110.32,1831500002.0
2008-08-11 19:55:00,110.32,110.345,110.25,110.27,2174100001.0
2008-08-11 20:00:00,110.27,110.29,110.225,110.29,2281900001.0
2008-08-11 20:05:00,110.29,110.33,110.28,110.28,1717400002.0
2008-08-11 20:10:00,110.285,110.295,110.225,110.24,1376800001.0
2008-08-11 20:15:00,110.24,110.255,110.23,110.255,637900000.0
2008-08-11 20:20:00,110.255,110.27,110.225,110.24,1557600000.0
2008-08-11 20:25:00,110.235,110.255,110.18,110.195,2326200000.0
2008-08-11 20:30:00,110.195,110.24,110.07,110.09,2555599998.0
2008-08-11 20:35:00,110.085,110.09,109.935,110.055,2891699999.0
2008-08-11 20:40:00,110.06,110.1,110.005,110.05,3187200002.0
2008-08-11 20:45:00,110.05,110.07,110.04,110.05,1805100000.0
2008-08-11 20:50:00,110.045,110.05,109.95,109.955,2990600001.0
2008-08-11 20:55:00,109.955,110.01,109.955,109.995,1914400002.0
2008-08-11 21:00:00,110.0,110.05,109.99,110.02,1693900000.0
2008-08-11 21:05:00,110.02,110.05,110.005,110.04,1243600001.0
2008-08-11 21:10:00,110.04,110.06,110.025,110.055,1359200001.0
2008-08-11 21:15:00,110.055,110.07,110.035,110.035,1392200002.0
2008-08-11 21:20:00,110.035,110.08,110.03,110.055,2238400005.0
2008-08-11 21:25:00,110.055,110.135,110.04,110.115,1775000000.0
2008-08-11 21:30:00,110.115,110.115,110.05,110.055,1214700002.0
2008-08-11 21:35:00,110.055,110.1,110.04,110.085,1561100000.0
2008-08-11 21:40:00,110.085,110.105,110.08,110.09,858800000.0
2008-08-11 21:45:00,110.095,110.16,110.095,110.14,2137600005.0
2008-08-11 21:50:00,110.14,110.175,110.135,110.15,1081500000.0
2008-08-11 21:55:00,110.15,110.17,110.14,110.145,563500002.0
2008-08-11 22:00:00,110.15,110.19,110.145,110.165,731000000.0
2008-08-11 22:05:00,110.165,110.18,110.155,110.17,1014200000.0
2008-08-11 22:10:00,110.17,110.17,110.125,110.125,554200000.0
2008-08-11 22:15:00,110.13,110.155,110.11,110.155,632800000.0
2008-08-11 22:20:00,110.15,110.16,110.14,110.145,357000000.0
2008-08-11 22:25:00,110.145,110.155,110.085,110.1,896200001.0
2008-08-11 22:30:00,110.1,110.125,110.075,110.11,482900000.0
2008-08-11 22:35:00,110.115,110.12,110.09,110.1,618600000.0
2008-08-11 22:40:00,110.09,110.11,110.075,110.095,1143500001.0
2008-08-11 22:45:00,110.085,110.1,110.07,110.07,809100000.0
2008-08-11 22:50:00,110.075,110.085,110.045,110.055,774699997.0
2008-08-11 22:55:00,110.055,110.075,110.035,110.05,709000003.0
2008-08-11 23:00:00,110.045,110.08,110.03,110.065,623000005.0
2008-08-11 23:05:00,110.065,110.065,110.04,110.065,358800000.0
2008-08-11 23:10:00,110.06,110.085,110.055,110.085,220900000.0
2008-08-11 23:15:00,110.085,110.085,110.075,110.08,352100001.0
2008-08-11 23:20:00,110.08,110.08,110.05,110.06,498699999.0
2008-08-11 23:25:00,110.055,110.065,110.025,110.055,666499999.0
2008-08-11 23:30:00,110.07,110.085,110.06,110.08,601999999.0
2008-08-11 23:35:00,110.075,110.09,110.055,110.065,280800001.0
2008-08-11 23:40:00,110.065,110.105,110.055,110.09,680800001.0
2008-08-11 23:45:00,110.09,110.1,110.09,110.095,233600000.0
2008-08-11 23:50:00,110.095,110.115,110.08,110.09,129000000.0
2008-08-11 23:55:00,110.1,110.13,110.08,110.11,485700000.0
2008-08-12 00:00:00,110.11,110.125,110.1,110.105,272500000.0
2008-08-12 00:05:00,110.105,110.14,110.105,110.135,361899999.0
2008-08-12 00:10:00,110.135,110.15,110.125,110.135,845800004.0
2008-08-12 00:15:00,110.15,110.15,110.105,110.125,1471999997.0
2008-08-12 00:20:00,110.125,110.13,110.125,110.125,245800000.0
2008-08-12 00:25:00,110.13,110.135,110.12,110.125,301599999.0
2008-08-12 00:30:00,110.13,110.15,110.11,110.115,1049600003.0
2008-08-12 00:35:00,110.115,110.15,110.1,110.11,693400001.0
2008-08-12 00:40:00,110.11,110.115,110.07,110.07,665700000.0
2008-08-12 00:45:00,110.07,110.07,110.045,110.06,368700000.0
2008-08-12 00:50:00,110.055,110.075,110.05,110.05,164899999.0
2008-08-12 00:55:00,110.05,110.12,110.05,110.11,641399999.0
2008-08-12 01:00:00,110.11,110.12,110.105,110.11,242400000.0
2008-08-12 01:05:00,110.11,110.17,110.11,110.16,1178300003.0
2008-08-12 01:10:00,110.16,110.17,110.14,110.15,814299999.0
2008-08-12 01:15:00,110.15,110.205,110.15,110.165,1052700000.0
2008-08-12 01:20:00,110.165,110.175,110.11,110.12,381600001.0
2008-08-12 01:25:00,110.125,110.13,110.09,110.09,196599997.0
2008-08-12 01:30:00,110.095,110.12,110.065,110.115,262400000.0
2008-08-12 01:35:00,110.115,110.145,110.07,110.075,294600001.0
2008-08-12 01:40:00,110.075,110.075,110.04,110.055,529500000.0
2008-08-12 01:45:00,110.06,110.165,110.055,110.14,806200000.0
2008-08-12 01:50:00,110.14,110.16,110.115,110.15,435800001.0
2008-08-12 01:55:00,110.15,110.155,110.09,110.11,688500001.0
2008-08-12 02:00:00,110.11,110.16,110.1,110.125,1807300008.0
2008-08-12 02:05:00,110.125,110.13,110.08,110.09,1273700004.0
2008-08-12 02:10:00,110.09,110.1,109.97,110.07,1948700009.0
2008-08-12 02:15:00,110.065,110.08,110.04,110.07,915900002.0
2008-08-12 02:20:00,110.07,110.1,110.07,110.1,764800003.0
2008-08-12 02:25:00,110.1,110.11,110.075,110.075,559000001.0
2008-08-12 02:30:00,110.08,110.08,110.065,110.08,724900003.0
2008-08-12 02:35:00,110.08,110.13,110.08,110.13,626000003.0
2008-08-12 02:40:00,110.13,110.13,110.1,110.11,363200002.0
2008-08-12 02:45:00,110.11,110.11,110.1,110.105,322499999.0
2008-08-12 02:50:00,110.105,110.165,110.1,110.14,602800001.0
2008-08-12 02:55:00,110.14,110.225,110.14,110.21,1858000005.0
2008-08-12 03:00:00,110.21,110.32,110.2,110.3,2441200011.0
2008-08-12 03:05:00,110.3,110.3,110.255,110.255,1759900000.0
2008-08-12 03:10:00,110.255,110.31,110.2,110.28,2310800007.0
2008-08-12 03:15:00,110.28,110.28,110.21,110.24,1430200007.0
2008-08-12 03:20:00,110.25,110.265,110.125,110.145,3181200003.0
2008-08-12 03:25:00,110.155,110.18,110.09,110.17,1897800001.0
2008-08-12 03:30:00,110.17,110.17,110.12,110.135,941800002.0
2008-08-12 03:35:00,110.135,110.14,110.085,110.13,1667600003.0
2008-08-12 03:40:00,110.14,110.14,110.11,110.125,394600002.0
2008-08-12 03:45:00,110.12,110.15,110.11,110.11,875900001.0
2008-08-12 03:50:00,110.11,110.11,110.075,110.1,1165300002.0
2008-08-12 03:55:00,110.095,110.12,110.07,110.105,1212200003.0
2008-08-12 04:00:00,110.105,110.11,110.07,110.09,1038300001.0
2008-08-12 04:05:00,110.095,110.14,110.09,110.14,803200002.0
2008-08-12 04:10:00,110.14,110.18,110.135,110.17,585900000.0
2008-08-12 04:15:00,110.175,110.19,110.17,110.185,507200001.0
2008-08-12 04:20:00,110.185,110.19,110.17,110.175,493700002.0
2008-08-12 04:25:00,110.175,110.19,110.15,110.175,536500001.0
2008-08-12 04:30:00,110.17,110.19,110.14,110.17,697800001.0
2008-08-12 04:35:00,110.17,110.19,110.17,110.175,200300000.0
2008-08-12 04:40:00,110.175,110.185,110.16,110.16,359500000.0
2008-08-12 04:45:00,110.16,110.17,110.13,110.13,773700001.0
2008-08-12 04:50:00,110.13,110.15,110.11,110.11,593200001.0
2008-08-12 04:55:00,110.11,110.13,110.11,110.12,576099999.0
2008-08-12 05:00:00,110.12,110.135,110.1,110.105,517800001.0
2008-08-12 05:05:00,110.105,110.145,110.1,110.13,304000001.0
2008-08-12 05:10:00,110.13,110.17,110.13,110.17,496900004.0
2008-08-12 05:15:00,110.17,110.195,110.16,110.185,540700000.0
2008-08-12 05:20:00,110.19,110.2,110.18,110.18,176400000.0
2008-08-12 05:25:00,110.18,110.19,110.16,110.17,238000000.0
2008-08-12 05:30:00,110.17,110.17,110.15,110.16,143300000.0
2008-08-12 05:35:00,110.16,110.16,110.15,110.155,338300001.0
2008-08-12 05:40:00,110.155,110.17,110.15,110.16,319500000.0
2008-08-12 05:45:00,110.17,110.17,110.15,110.15,479900001.0
2008-08-12 05:50:00,110.15,110.15,110.14,110.15,463200000.0
2008-08-12 05:55:00,110.15,110.15,110.14,110.14,232500001.0
2008-08-12 06:00:00,110.14,110.145,110.12,110.135,692300001.0
2008-08-12 06:05:00,110.13,110.14,110.125,110.135,169000001.0
2008-08-12 06:10:00,110.135,110.17,110.13,110.17,250400000.0
2008-08-12 06:15:00,110.17,110.18,110.14,110.145,419300000.0
2008-08-12 06:20:00,110.15,110.16,110.13,110.14,661200000.0
2008-08-12 06:25:00,110.145,110.17,110.14,110.155,490700005.0
2008-08-12 06:30:00,110.155,110.2,110.155,110.185,1006100010.0
2008-08-12 06:35:00,110.185,110.19,110.16,110.185,473800004.0
2008-08-12 06:40:00,110.185,110.22,110.18,110.195,685500001.0
2008-08-12 06:45:00,110.195,110.245,110.19,110.245,911200003.0
2008-08-12 06:50:00,110.245,110.245,110.18,110.19,1019400000.0
2008-08-12 06:55:00,110.195,110.205,110.16,110.2,611700000.0
2008-08-12 07:00:00,110.2,110.2,110.12,110.19,1303600005.0
2008-08-12 07:05:00,110.195,110.205,110.165,110.17,806900001.0
2008-08-12 07:10:00,110.17,110.18,110.13,110.155,744200000.0
2008-08-12 07:15:00,110.16,110.19,110.14,110.18,879600002.0
2008-08-12 07:20:00,110.185,110.21,110.175,110.19,962100000.0
2008-08-12 07:25:00,110.19,110.19,110.155,110.16,916700001.0
2008-08-12 07:30:00,110.16,110.215,110.15,110.185,886100002.0
2008-08-12 07:35:00,110.18,110.21,110.175,110.2,1182699998.0
2008-08-12 07:40:00,110.2,110.245,110.18,110.23,1913900002.0
2008-08-12 07:45:00,110.23,110.32,110.225,110.25,4254400038.0
2008-08-12 07:50:00,110.24,110.25,110.165,110.195,3863100023.0
2008-08-12 07:55:00,110.2,110.24,110.13,110.19,3773700011.0
2008-08-12 08:00:00,110.19,110.19,110.11,110.16,3662100009.0
2008-08-12 08:05:00,110.155,110.21,110.12,110.185,3743000019.0
2008-08-12 08:10:00,110.185,110.25,110.16,110.23,4125300045.0
2008-08-12 08:15:00,110.225,110.23,110.16,110.19,4158200019.0
2008-08-12 08:20:00,110.19,110.2,110.15,110.19,3172000030.0
2008-08-12 08:25:00,110.19,110.2,110.14,110.175,3818600030.0
2008-08-12 08:30:00,110.175,110.23,110.13,110.22,3206100005.0
2008-08-12 08:35:00,110.22,110.25,110.165,110.195,3732699991.0
2008-08-12 08:40:00,110.195,110.23,110.16,110.17,2124700000.0
2008-08-12 08:45:00,110.17,110.17,110.1,110.12,3673700002.0
2008-08-12 08:50:00,110.12,110.12,110.02,110.02,3433800005.0
2008-08-12 08:55:00,110.02,110.1,110.01,110.1,2966599998.0
2008-08-12 09:00:00,110.1,110.11,110.065,110.09,3858199996.0
2008-08-12 09:05:00,110.09,110.09,110.0,110.02,3691299994.0
2008-08-12 09:10:00,110.015,110.04,109.995,110.01,3728799995.0
2008-08-12 09:15:00,110.01,110.01,109.85,109.87,4073300000.0
2008-08-12 09:20:00,109.87,109.93,109.86,109.9,4944400003.0
2008-08-12 09:25:00,109.9,109.96,109.86,109.955,4160599997.0
2008-08-12 09:30:00,109.955,109.97,109.895,109.96,4059100005.0
2008-08-12 09:35:00,109.96,109.98,109.93,109.95,4861199997.0
2008-08-12 09:40:00,109.95,109.98,109.905,109.93,3713599993.0
2008-08-12 09:45:00,109.93,109.98,109.91,109.92,3602099999.0
2008-08-12 09:50:00,109.92,109.93,109.86,109.87,3619399999.0
2008-08-12 09:55:00,109.87,109.91,109.86,109.885,3209600005.0
2008-08-12 10:00:00,109.885,109.915,109.855,109.89,3908999998.0
2008-08-12 10:05:00,109.89,109.9,109.85,109.86,2941000006.0
2008-08-12 10:10:00,109.86,109.88,109.85,109.875,2603267502.0
2008-08-12 10:15:00,109.88,109.92,109.85,109.87,2413267501.0
2008-08-12 10:20:00,109.87,109.885,109.85,109.88,1573899997.0
2008-08-12 10:25:00,109.885,109.95,109.855,109.945,3524435003.0
2008-08-12 10:30:00,109.94,109.985,109.915,109.97,3185000001.0
2008-08-12 10:35:00,109.97,109.99,109.95,109.96,3404399995.0
2008-08-12 10:40:00,109.96,110.02,109.91,110.015,2876599999.0
2008-08-12 10:45:00,110.015,110.155,110.015,110.135,4997700007.0
2008-08-12 10:50:00,110.14,110.165,110.085,110.1,4270699995.0
2008-08-12 10:55:00,110.1,110.22,110.085,110.22,4428100004.0
2008-08-12 11:00:00,110.225,110.24,110.12,110.2,5086899996.0
2008-08-12 11:05:00,110.2,110.2,110.075,110.09,5491899998.0
2008-08-12 11:10:00,110.095,110.155,110.09,110.1,3480400008.0
2008-08-12 11:15:00,110.095,110.22,110.09,110.11,3994600005.0
2008-08-12 11:20:00,110.11,110.155,110.1,110.14,2884700001.0
2008-08-12 11:25:00,110.14,110.22,110.13,110.21,3206400004.0
2008-08-12 11:30:00,110.21,110.275,110.21,110.265,4184300003.0
2008-08-12 11:35:00,110.26,110.34,110.23,110.24,4340299997.0
2008-08-12 11:40:00,110.245,110.31,110.225,110.255,3649199995.0
2008-08-12 11:45:00,110.26,110.28,110.23,110.28,3451100000.0
2008-08-12 11:50:00,110.28,110.295,110.24,110.24,2406000001.0
2008-08-12 11:55:00,110.24,110.35,110.23,110.24,4882200000.0
2008-08-12 12:00:00,110.24,110.3,110.235,110.27,3220400001.0
2008-08-12 12:05:00,110.27,110.28,110.235,110.265,2886599996.0
2008-08-12 12:10:00,110.265,110.275,110.25,110.27,2092400001.0
2008-08-12 12:15:00,110.265,110.29,110.25,110.26,1817199999.0
2008-08-12 12:20:00,110.265,110.27,110.25,110.25,1573700003.0
2008-08-12 12:25:00,110.25,110.25,110.14,110.14,3278000002.0
2008-08-12 12:30:00,110.14,110.23,110.135,110.19,3034700000.0
2008-08-12 12:35:00,110.19,110.21,110.155,110.2,1845599997.0
2008-08-12 12:40:00,110.195,110.24,110.155,110.16,2922699997.0
2008-08-12 12:45:00,110.16,110.19,110.15,110.155,1417700000.0
2008-08-12 12:50:00,110.16,110.16,110.095,110.1,2893200000.0
2008-08-12 12:55:00,110.1,110.21,110.1,110.19,3017500002.0
2008-08-12 13:00:00,110.2,110.205,110.18,110.185,1346500004.0
2008-08-12 13:05:00,110.185,110.28,110.165,110.23,2968900002.0
2008-08-12 13:10:00,110.23,110.24,110.17,110.21,2800700006.0
2008-08-12 13:15:00,110.205,110.26,110.205,110.245,1497300001.0
2008-08-12 13:20:00,110.245,110.255,110.15,110.18,2143200003.0
2008-08-12 13:25:00,110.18,110.21,110.15,110.17,2050100005.0
2008-08-12 13:30:00,110.17,110.17,110.14,110.155,2395299998.0
2008-08-12 13:35:00,110.155,110.19,110.15,110.185,2630999997.0
2008-08-12 13:40:00,110.19,110.2,110.15,110.16,3142600003.0
2008-08-12 13:45:00,110.16,110.175,110.135,110.14,3224400004.0
2008-08-12 13:50:00,110.14,110.14,110.07,110.07,2989100002.0
2008-08-12 13:55:00,110.07,110.125,110.05,110.115,3146900003.0
2008-08-12 14:00:00,110.11,110.13,110.09,110.09,2237200005.0
2008-08-12 14:05:00,110.09,110.09,109.96,110.01,2923100002.0
2008-08-12 14:10:00,110.01,110.04,109.995,110.0,2430000001.0
2008-08-12 14:15:00,110.0,110.0,109.94,109.96,3501900002.0
2008-08-12 14:20:00,109.96,109.96,109.88,109.89,3133999997.0
2008-08-12 14:25:00,109.89,109.95,109.865,109.89,2858799999.0
2008-08-12 14:30:00,109.925,110.06,109.925,109.99,5384300004.0
2008-08-12 14:35:00,109.99,110.005,109.76,109.76,6078699994.0
2008-08-12 14:40:00,109.76,109.84,109.75,109.83,4450699999.0
2008-08-12 14:45:00,109.83,109.83,109.67,109.8,4247100003.0
2008-08-12 14:50:00,109.8,109.88,109.785,109.865,2752200000.0
2008-08-12 14:55:00,109.865,109.91,109.84,109.85,2590700003.0
2008-08-12 15:00:00,109.85,109.91,109.84,109.885,3143399988.0
2008-08-12 15:05:00,109.89,109.89,109.77,109.775,3883799994.0
2008-08-12 15:10:00,109.775,109.85,109.755,109.76,4361500008.0
2008-08-12 15:15:00,109.76,109.79,109.71,109.745,3425699999.0
2008-08-12 15:20:00,109.745,109.825,109.735,109.82,2783900005.0
2008-08-12 15:25:00,109.82,109.83,109.8,109.8,2015199999.0
2008-08-12 15:30:00,109.8,109.89,109.79,109.83,3749100000.0
2008-08-12 15:35:00,109.83,109.88,109.78,109.79,3027600000.0
2008-08-12 15:40:00,109.785,109.875,109.785,109.86,3338299999.0
2008-08-12 15:45:00,109.86,109.89,109.835,109.86,2528000006.0
2008-08-12 15:50:00,109.86,109.89,109.825,109.83,5286799979.0
2008-08-12 15:55:00,109.825,109.84,109.78,109.835,3855100004.0
2008-08-12 16:00:00,109.84,109.88,109.795,109.87,4307300005.0
2008-08-12 16:05:00,109.87,109.88,109.81,109.825,3238300003.0
2008-08-12 16:10:00,109.83,109.89,109.82,109.88,2833199999.0
2008-08-12 16:15:00,109.885,109.93,109.795,109.8,5120300002.0
2008-08-12 16:20:00,109.8,109.82,109.74,109.745,4002100003.0
2008-08-12 16:25:00,109.745,109.76,109.685,109.71,4607463004.0
2008-08-12 16:30:00,109.715,109.725,109.68,109.71,3107100004.0
2008-08-12 16:35:00,109.71,109.71,109.625,109.655,3444899999.0
2008-08-12 16:40:00,109.655,109.775,109.655,109.75,1981800002.0
2008-08-12 16:45:00,109.75,109.76,109.72,109.75,2306700000.0
2008-08-12 16:50:00,109.75,109.76,109.72,109.73,1097500002.0
2008-08-12 16:55:00,109.73,109.78,109.72,109.72,2707800002.0
2008-08-12 17:00:00,109.72,109.74,109.685,109.685,2658299998.0
2008-08-12 17:05:00,109.69,109.795,109.685,109.785,4157000002.0
2008-08-12 17:10:00,109.785,109.79,109.71,109.77,3450000004.0
2008-08-12 17:15:00,109.77,109.82,109.755,109.765,2722500002.0
2008-08-12 17:20:00,109.765,109.82,109.76,109.77,3568400002.0
2008-08-12 17:25:00,109.765,109.81,109.75,109.795,3526900000.0
2008-08-12 17:30:00,109.795,109.825,109.79,109.82,4177900007.0
2008-08-12 17:35:00,109.815,109.815,109.73,109.74,2858600009.0
2008-08-12 17:40:00,109.74,109.88,109.73,109.87,2853100003.0
2008-08-12 17:45:00,109.87,109.89,109.78,109.78,2721899997.0
2008-08-12 17:50:00,109.78,109.81,109.765,109.78,2352300004.0
2008-08-12 17:55:00,109.78,109.81,109.78,109.78,1676600003.0
2008-08-12 18:00:00,109.78,109.78,109.74,109.75,1704700002.0
2008-08-12 18:05:00,109.75,109.795,109.75,109.77,1567199998.0
2008-08-12 18:10:00,109.77,109.785,109.73,109.73,2177000000.0
2008-08-12 18:15:00,109.73,109.76,109.73,109.745,2194099992.0
2008-08-12 18:20:00,109.745,109.78,109.735,109.76,2217399999.0
2008-08-12 18:25:00,109.76,109.77,109.715,109.72,1767699999.0
2008-08-12 18:30:00,109.72,109.74,109.7,109.7,1699300001.0
2008-08-12 18:35:00,109.71,109.785,109.7,109.78,2134199999.0
2008-08-12 18:40:00,109.78,109.78,109.73,109.765,2538200000.0
2008-08-12 18:45:00,109.765,109.78,109.72,109.73,2291000000.0
2008-08-12 18:50:00,109.73,109.785,109.715,109.78,2743399997.0
2008-08-12 18:55:00,109.78,109.78,109.725,109.77,2353799997.0
2008-08-12 19:00:00,109.775,109.825,109.755,109.77,2162199999.0
2008-08-12 19:05:00,109.765,109.77,109.735,109.77,1359400000.0
2008-08-12 19:10:00,109.765,109.765,109.7,109.715,2263299999.0
2008-08-12 19:15:00,109.715,109.72,109.635,109.67,2743100001.0
2008-08-12 19:20:00,109.67,109.72,109.645,109.665,3310100001.0
2008-08-12 19:25:00,109.665,109.705,109.66,109.685,2001799998.0
2008-08-12 19:30:00,109.675,109.705,109.665,109.685,2203899998.0
2008-08-12 19:35:00,109.685,109.7,109.67,109.67,858399999.0
2008-08-12 19:40:00,109.67,109.715,109.65,109.71,2727400004.0
2008-08-12 19:45:00,109.71,109.735,109.705,109.71,2159599998.0
2008-08-12 19:50:00,109.705,109.72,109.68,109.68,2132399997.0
2008-08-12 19:55:00,109.68,109.68,109.565,109.575,2763099989.0
2008-08-12 20:00:00,109.575,109.63,109.55,109.58,4863400042.0
2008-08-12 20:05:00,109.58,109.595,109.575,109.58,1469500007.0
2008-08-12 20:10:00,109.58,109.59,109.56,109.58,1880100009.0
2008-08-12 20:15:00,109.59,109.59,109.53,109.535,2598200008.0
2008-08-12 20:20:00,109.535,109.54,109.46,109.465,4738800016.0
2008-08-12 20:25:00,109.47,109.57,109.47,109.56,2929400004.0
2008-08-12 20:30:00,109.56,109.56,109.535,109.535,901200001.0
2008-08-12 20:35:00,109.535,109.57,109.535,109.55,783499999.0
2008-08-12 20:40:00,109.55,109.555,109.53,109.53,705800001.0
2008-08-12 20:45:00,109.53,109.55,109.525,109.54,1844699995.0
2008-08-12 20:50:00,109.54,109.55,109.5,109.51,1081599998.0
2008-08-12 20:55:00,109.505,109.55,109.49,109.49,2975200006.0
2008-08-12 21:00:00,109.48,109.49,109.35,109.35,4614700010.0
2008-08-12 21:05:00,109.355,109.365,109.3,109.325,2497100004.0
2008-08-12 21:10:00,109.32,109.36,109.29,109.33,3128200000.0
2008-08-12 21:15:00,109.33,109.36,109.31,109.335,2620600004.0
2008-08-12 21:20:00,109.33,109.36,109.31,109.36,1932500002.0
2008-08-12 21:25:00,109.355,109.36,109.33,109.33,2173300001.0
2008-08-12 21:30:00,109.33,109.34,109.3,109.31,1680700005.0
2008-08-12 21:35:00,109.305,109.33,109.3,109.31,1731500002.0
2008-08-12 21:40:00,109.31,109.37,109.31,109.34,1670300001.0
2008-08-12 21:45:00,109.34,109.38,109.335,109.37,1440800001.0
2008-08-12 21:50:00,109.37,109.37,109.34,109.35,1414700000.0
2008-08-12 21:55:00,109.345,109.36,109.31,109.34,1998700005.0
2008-08-12 22:00:00,109.34,109.35,109.33,109.34,765900001.0
2008-08-12 22:05:00,109.345,109.35,109.335,109.335,418500000.0
2008-08-12 22:10:00,109.335,109.34,109.325,109.33,419299999.0
2008-08-12 22:15:00,109.33,109.34,109.3,109.32,930100000.0
2008-08-12 22:20:00,109.325,109.335,109.3,109.31,680700000.0
2008-08-12 22:25:00,109.315,109.33,109.3,109.305,623300000.0
2008-08-12 22:30:00,109.3,109.33,109.28,109.31,958400000.0
2008-08-12 22:35:00,109.31,109.32,109.3,109.3,363900000.0
2008-08-12 22:40:00,109.3,109.32,109.255,109.305,2181600001.0
2008-08-12 22:45:00,109.31,109.32,109.27,109.285,855800000.0
2008-08-12 22:50:00,109.285,109.295,109.275,109.28,668000000.0
2008-08-12 22:55:00,109.28,109.285,109.235,109.27,1504000007.0
2008-08-12 23:00:00,109.265,109.27,109.235,109.26,834200007.0
2008-08-12 23:05:00,109.27,109.27,109.235,109.25,638300002.0
2008-08-12 23:10:00,109.25,109.25,109.215,109.23,1290100000.0
2008-08-12 23:15:00,109.235,109.25,109.22,109.24,525600001.0
2008-08-12 23:20:00,109.24,109.25,109.22,109.24,401900002.0
2008-08-12 23:25:00,109.23,109.26,109.21,109.25,294100002.0
2008-08-12 23:30:00,109.25,109.26,109.22,109.24,1030100002.0
2008-08-12 23:35:00,109.24,109.26,109.23,109.235,821500000.0
2008-08-12 23:40:00,109.23,109.25,109.22,109.25,1384400001.0
2008-08-12 23:45:00,109.25,109.26,109.22,109.24,804100000.0
2008-08-12 23:50:00,109.23,109.27,109.21,109.27,1038499999.0
2008-08-12 23:55:00,109.26,109.33,109.26,109.3,522200001.0
2008-08-13 00:00:00,109.3,109.33,109.29,109.315,664800000.0
2008-08-13 00:05:00,109.32,109.32,109.28,109.29,396600002.0
2008-08-13 00:10:00,109.29,109.315,109.28,109.31,187100001.0
2008-08-13 00:15:00,109.32,109.32,109.3,109.3,457000000.0
2008-08-13 00:20:00,109.3,109.3,109.22,109.22,627499999.0
2008-08-13 00:25:00,109.22,109.255,109.21,109.22,768800000.0
2008-08-13 00:30:00,109.21,109.22,109.125,109.14,1166499996.0
2008-08-13 00:35:00,109.14,109.19,109.135,109.19,515900000.0
2008-08-13 00:40:00,109.19,109.22,109.165,109.18,755400000.0
2008-08-13 00:45:00,109.18,109.19,109.15,109.15,506199998.0
2008-08-13 00:50:00,109.15,109.2,109.15,109.195,551599999.0
2008-08-13 00:55:00,109.195,109.255,109.195,109.25,264100000.0
2008-08-13 01:00:00,109.245,109.26,109.22,109.255,675200001.0
2008-08-13 01:05:00,109.25,109.29,109.25,109.29,849800001.0
2008-08-13 01:10:00,109.285,109.335,109.28,109.32,812900003.0
2008-08-13 01:15:00,109.325,109.35,109.315,109.33,637599999.0
2008-08-13 01:20:00,109.34,109.36,109.32,109.35,333900000.0
2008-08-13 01:25:00,109.35,109.36,109.3,109.305,598800001.0
2008-08-13 01:30:00,109.305,109.35,109.3,109.325,777400003.0
2008-08-13 01:35:00,109.325,109.37,109.325,109.325,1379100000.0
2008-08-13 01:40:00,109.33,109.38,109.31,109.36,1223200002.0
2008-08-13 01:45:00,109.36,109.375,109.33,109.33,1368299998.0
2008-08-13 01:50:00,109.335,109.355,109.265,109.29,1780500002.0
2008-08-13 01:55:00,109.29,109.29,109.2,109.29,1725799999.0
2008-08-13 02:00:00,109.29,109.29,109.225,109.26,1916500001.0
2008-08-13 02:05:00,109.26,109.28,109.155,109.165,1720960000.0
2008-08-13 02:10:00,109.175,109.18,109.13,109.14,1944100000.0
2008-08-13 02:15:00,109.135,109.17,109.115,109.14,3134400004.0
2008-08-13 02:20:00,109.14,109.15,109.12,109.13,2098099990.0
2008-08-13 02:25:00,109.125,109.165,109.12,109.16,1801800002.0
2008-08-13 02:30:00,109.16,109.175,109.135,109.14,2050399991.0
2008-08-13 02:35:00,109.14,109.155,109.115,109.135,2097099996.0
2008-08-13 02:40:00,109.135,109.16,109.135,109.14,1982100001.0
2008-08-13 02:45:00,109.14,109.15,109.01,109.03,3115500000.0
2008-08-13 02:50:00,109.03,109.05,108.92,108.99,4375899986.0
2008-08-13 02:55:00,108.995,109.01,108.81,108.815,4545810001.0
2008-08-13 03:00:00,108.815,108.88,108.79,108.87,3917800004.0
2008-08-13 03:05:00,108.87,108.915,108.855,108.91,2471400003.0
2008-08-13 03:10:00,108.91,108.95,108.85,108.85,3129000006.0
2008-08-13 03:15:00,108.85,108.86,108.755,108.825,3821600004.0
2008-08-13 03:20:00,108.835,108.85,108.77,108.83,3278999987.0
2008-08-13 03:25:00,108.83,108.85,108.745,108.8,3161599997.0
2008-08-13 03:30:00,108.8,108.84,108.78,108.82,2032999999.0
2008-08-13 03:35:00,108.82,108.82,108.78,108.82,2366199994.0
2008-08-13 03:40:00,108.82,108.83,108.7,108.72,4202599989.0
2008-08-13 03:45:00,108.73,108.74,108.62,108.7,4017799997.0
2008-08-13 03:50:00,108.7,108.745,108.67,108.73,2576300002.0
2008-08-13 03:55:00,108.73,108.73,108.69,108.71,2009100000.0
2008-08-13 04:00:00,108.71,108.72,108.66,108.69,2141399998.0
2008-08-13 04:05:00,108.69,108.695,108.66,108.67,1934399997.0
2008-08-13 04:10:00,108.67,108.7,108.62,108.63,3567099997.0
2008-08-13 04:15:00,108.63,108.63,108.55,108.57,4363799996.0
2008-08-13 04:20:00,108.57,108.58,108.37,108.45,5722500000.0
2008-08-13 04:25:00,108.45,108.56,108.445,108.46,4356300000.0
2008-08-13 04:30:00,108.455,108.63,108.43,108.63,2289100002.0
2008-08-13 04:35:00,108.63,108.69,108.595,108.6,2653700001.0
2008-08-13 04:40:00,108.6,108.66,108.59,108.605,2389000003.0
2008-08-13 04:45:00,108.605,108.62,108.52,108.545,2114500004.0
2008-08-13 04:50:00,108.545,108.545,108.425,108.45,2421700000.0
2008-08-13 04:55:00,108.45,108.535,108.44,108.51,1509999998.0
2008-08-13 05:00:00,108.5,108.56,108.48,108.56,2353299997.0
2008-08-13 05:05:00,108.56,108.58,108.55,108.575,1073499996.0
2008-08-13 05:10:00,108.575,108.61,108.545,108.57,1438799996.0
2008-08-13 05:15:00,108.57,108.6,108.55,108.555,1681899996.0
2008-08-13 05:20:00,108.555,108.58,108.525,108.54,2195700000.0
2008-08-13 05:25:00,108.54,108.565,108.53,108.545,1560000001.0
2008-08-13 05:30:00,108.545,108.575,108.53,108.55,1192699996.0
2008-08-13 05:35:00,108.55,108.605,108.55,108.605,1073799999.0
2008-08-13 05:40:00,108.605,108.68,108.605,108.62,2281600003.0
2008-08-13 05:45:00,108.625,108.64,108.585,108.63,1732099998.0
2008-08-13 05:50:00,108.63,108.72,108.63,108.68,2721399996.0
2008-08-13 05:55:00,108.685,108.72,108.675,108.68,2184100008.0
2008-08-13 06:00:00,108.685,108.7,108.68,108.695,1822000008.0
2008-08-13 06:05:00,108.695,108.76,108.69,108.73,1317700001.0
2008-08-13 06:10:00,108.73,108.76,108.715,108.72,1731799998.0
2008-08-13 06:15:00,108.72,108.805,108.715,108.805,1187199997.0
2008-08-13 06:20:00,108.805,108.835,108.77,108.77,1443399996.0
2008-08-13 06:25:00,108.78,108.795,108.77,108.775,1789299998.0
2008-08-13 06:30:00,108.775,108.78,108.745,108.77,2008699998.0
2008-08-13 06:35:00,108.77,108.8,108.76,108.78,992700004.0
2008-08-13 06:40:00,108.78,108.8,108.78,108.8,1660999996.0
2008-08-13 06:45:00,108.8,108.84,108.79,108.82,1294299999.0
2008-08-13 06:50:00,108.82,108.845,108.79,108.82,1471199996.0
2008-08-13 06:55:00,108.82,108.84,108.8,108.84,2540799989.0
2008-08-13 07:00:00,108.84,108.89,108.79,108.815,5772700066.0
2008-08-13 07:05:00,108.81,108.84,108.8,108.82,2647400013.0
2008-08-13 07:10:00,108.815,108.825,108.79,108.81,1781800025.0
2008-08-13 07:15:00,108.81,108.905,108.81,108.9,2890400037.0
2008-08-13 07:20:00,108.9,108.905,108.845,108.89,3590100031.0
2008-08-13 07:25:00,108.89,108.9,108.855,108.865,1602400006.0
2008-08-13 07:30:00,108.865,108.87,108.75,108.77,4357500050.0
2008-08-13 07:35:00,108.77,108.795,108.75,108.76,3010900029.0
2008-08-13 07:40:00,108.76,108.76,108.66,108.68,4419800021.0
2008-08-13 07:45:00,108.68,108.73,108.68,108.71,2616500013.0
2008-08-13 07:50:00,108.71,108.73,108.64,108.64,3431200033.0
2008-08-13 07:55:00,108.635,108.745,108.57,108.745,4681699988.0
2008-08-13 08:00:00,108.74,108.875,108.72,108.855,6835400023.0
2008-08-13 08:05:00,108.855,108.86,108.78,108.81,3865500001.0
2008-08-13 08:10:00,108.81,108.815,108.755,108.76,4001500004.0
2008-08-13 08:15:00,108.76,108.79,108.73,108.755,1860300000.0
2008-08-13 08:20:00,108.755,108.76,108.655,108.655,3302300007.0
2008-08-13 08:25:00,108.65,108.74,108.64,108.74,3271100025.0
2008-08-13 08:30:00,108.745,108.75,108.7,108.72,2458400006.0
2008-08-13 08:35:00,108.725,108.74,108.59,108.59,3628900006.0
2008-08-13 08:40:00,108.59,108.64,108.49,108.535,4750100036.0
2008-08-13 08:45:00,108.545,108.685,108.525,108.66,3185200010.0
2008-08-13 08:50:00,108.66,108.67,108.625,108.63,1799400000.0
2008-08-13 08:55:00,108.63,108.65,108.565,108.65,3296400005.0
2008-08-13 09:00:00,108.655,108.73,108.64,108.72,3136300001.0
2008-08-13 09:05:00,108.72,108.88,108.71,108.79,4072000016.0
2008-08-13 09:10:00,108.79,108.81,108.755,108.755,2857700002.0
2008-08-13 09:15:00,108.75,108.82,108.7,108.76,2742700002.0
2008-08-13 09:20:00,108.76,108.77,108.71,108.735,1799000003.0
2008-08-13 09:25:00,108.73,108.79,108.73,108.73,2455900009.0
2008-08-13 09:30:00,108.72,108.75,108.675,108.73,1327900003.0
2008-08-13 09:35:00,108.73,108.84,108.73,108.815,3805800021.0
2008-08-13 09:40:00,108.815,108.85,108.78,108.79,3720800015.0
2008-08-13 09:45:00,108.785,108.84,108.73,108.735,4017600015.0
2008-08-13 09:50:00,108.725,108.74,108.69,108.7,1748000001.0
2008-08-13 09:55:00,108.7,108.78,108.65,108.77,2695000003.0
2008-08-13 10:00:00,108.775,108.8,108.735,108.76,3314900012.0
2008-08-13 10:05:00,108.76,108.76,108.67,108.715,2410500019.0
2008-08-13 10:10:00,108.72,108.84,108.715,108.8,2826000005.0
2008-08-13 10:15:00,108.8,108.82,108.78,108.8,2077800000.0
2008-08-13 10:20:00,108.8,108.84,108.79,108.82,1128100007.0
2008-08-13 10:25:00,108.825,108.94,108.825,108.905,3221800016.0
2008-08-13 10:30:00,108.905,108.915,108.86,108.88,2605600005.0
2008-08-13 10:35:00,108.88,108.99,108.86,108.93,4716700014.0
2008-08-13 10:40:00,108.935,108.965,108.92,108.92,3123500007.0
2008-08-13 10:45:00,108.92,109.03,108.87,109.02,3146500010.0
2008-08-13 10:50:00,109.02,109.075,108.99,108.99,2504400000.0
2008-08-13 10:55:00,108.99,109.02,108.93,108.935,2091300002.0
2008-08-13 11:00:00,108.93,108.945,108.9,108.935,2218100006.0
2008-08-13 11:05:00,108.935,108.94,108.875,108.9,2280500002.0
2008-08-13 11:10:00,108.9,109.08,108.9,109.07,3653200004.0
2008-08-13 11:15:00,109.07,109.08,109.0,109.0,2763400002.0
2008-08-13 11:20:00,109.0,109.02,108.94,108.955,3254099992.0
2008-08-13 11:25:00,108.955,109.08,108.95,109.07,2097100000.0
2008-08-13 11:30:00,109.07,109.07,108.96,108.99,4157700000.0
2008-08-13 11:35:00,108.99,109.07,108.96,108.965,3278400000.0
2008-08-13 11:40:00,108.97,109.0,108.89,108.9,5315699999.0
2008-08-13 11:45:00,108.91,108.95,108.855,108.89,4188100003.0
2008-08-13 11:50:00,108.89,108.92,108.855,108.87,3335200007.0
2008-08-13 11:55:00,108.87,108.905,108.835,108.9,3591200003.0
2008-08-13 12:00:00,108.9,109.03,108.9,108.985,3109900000.0
2008-08-13 12:05:00,108.98,109.075,108.98,109.07,3106299998.0
2008-08-13 12:10:00,109.07,109.1,108.93,108.975,5204600003.0
2008-08-13 12:15:00,108.975,108.98,108.915,108.98,3180500003.0
2008-08-13 12:20:00,108.98,109.065,108.97,109.03,4256300000.0
2008-08-13 12:25:00,109.03,109.08,108.99,109.02,3722100000.0
2008-08-13 12:30:00,109.02,109.05,109.0,109.005,2710999993.0
2008-08-13 12:35:00,109.0,109.0,108.955,108.985,2310800003.0
2008-08-13 12:40:00,109.0,109.045,108.96,108.985,2216900002.0
2008-08-13 12:45:00,108.985,109.105,108.985,109.05,3902799999.0
2008-08-13 12:50:00,109.05,109.065,108.995,109.025,2563900000.0
2008-08-13 12:55:00,109.025,109.03,108.94,108.94,2576900003.0
2008-08-13 13:00:00,108.94,108.96,108.85,108.88,3949700003.0
2008-08-13 13:05:00,108.875,108.93,108.83,108.85,3175100000.0
2008-08-13 13:10:00,108.845,108.92,108.835,108.885,2470400001.0
2008-08-13 13:15:00,108.885,108.89,108.815,108.85,1735099998.0
2008-08-13 13:20:00,108.85,108.91,108.84,108.84,1807900003.0
2008-08-13 13:25:00,108.84,108.91,108.83,108.88,2412300001.0
2008-08-13 13:30:00,108.875,108.885,108.85,108.86,1457200000.0
2008-08-13 13:35:00,108.86,108.89,108.855,108.87,2336900000.0
2008-08-13 13:40:00,108.87,108.87,108.815,108.84,1848300000.0
2008-08-13 13:45:00,108.84,108.915,108.84,108.91,2506999985.0
2008-08-13 13:50:00,108.91,108.92,108.855,108.86,2034699999.0
2008-08-13 13:55:00,108.865,108.87,108.8,108.85,2949999990.0
2008-08-13 14:00:00,108.85,108.875,108.83,108.865,2106399982.0
2008-08-13 14:05:00,108.87,108.92,108.865,108.895,1869399999.0
2008-08-13 14:10:00,108.9,108.915,108.725,108.73,4377099992.0
2008-08-13 14:15:00,108.735,108.765,108.66,108.72,4081100004.0
2008-08-13 14:20:00,108.72,108.78,108.695,108.78,3513999999.0
2008-08-13 14:25:00,108.78,108.81,108.69,108.7,2658300006.0
2008-08-13 14:30:00,108.7,108.89,108.65,108.66,6446400010.0
2008-08-13 14:35:00,108.66,108.67,108.6,108.605,4727300006.0
2008-08-13 14:40:00,108.605,108.64,108.525,108.635,4592400004.0
2008-08-13 14:45:00,108.635,108.65,108.585,108.6,4095110000.0
2008-08-13 14:50:00,108.6,108.62,108.58,108.6,2991720004.0
2008-08-13 14:55:00,108.6,108.62,108.56,108.595,3680999996.0
2008-08-13 15:00:00,108.595,108.685,108.595,108.685,2679999996.0
2008-08-13 15:05:00,108.69,108.76,108.69,108.76,3193500002.0
2008-08-13 15:10:00,108.76,108.81,108.74,108.76,3429420006.0
2008-08-13 15:15:00,108.76,108.77,108.69,108.7,2217599998.0
2008-08-13 15:20:00,108.7,108.72,108.655,108.66,2755799999.0
2008-08-13 15:25:00,108.67,108.76,108.655,108.76,3320999997.0
2008-08-13 15:30:00,108.76,108.83,108.7,108.79,5522709991.0
2008-08-13 15:35:00,108.795,108.82,108.76,108.795,3177499998.0
2008-08-13 15:40:00,108.795,108.82,108.66,108.68,4355020003.0
2008-08-13 15:45:00,108.68,108.69,108.605,108.64,4338600001.0
2008-08-13 15:50:00,108.64,108.71,108.62,108.69,3273100010.0
2008-08-13 15:55:00,108.695,108.735,108.66,108.68,4670299997.0
2008-08-13 16:00:00,108.68,108.84,108.665,108.81,6017599970.0
2008-08-13 16:05:00,108.795,108.84,108.71,108.76,4958899981.0
2008-08-13 16:10:00,108.76,108.79,108.71,108.74,5119510000.0
2008-08-13 16:15:00,108.74,108.745,108.64,108.66,5322509992.0
2008-08-13 16:20:00,108.66,108.69,108.65,108.67,2856499990.0
2008-08-13 16:25:00,108.67,108.735,108.63,108.73,3112699996.0
2008-08-13 16:30:00,108.735,108.77,108.695,108.71,3831539984.0
2008-08-13 16:35:00,108.7,108.71,108.56,108.605,7306909995.0
2008-08-13 16:40:00,108.605,108.645,108.585,108.595,3902399986.0
2008-08-13 16:45:00,108.59,108.67,108.56,108.67,5041999989.0
2008-08-13 16:50:00,108.67,108.73,108.61,108.69,5851000000.0
2008-08-13 16:55:00,108.69,108.71,108.605,108.63,3362300000.0
2008-08-13 17:00:00,108.63,108.64,108.6,108.6,4074700008.0
2008-08-13 17:05:00,108.595,108.595,108.535,108.545,4296810008.0
2008-08-13 17:10:00,108.55,108.6,108.52,108.53,3758399980.0
2008-08-13 17:15:00,108.53,108.62,108.53,108.615,3204899993.0
2008-08-13 17:20:00,108.615,108.63,108.58,108.6,3887399987.0
2008-08-13 17:25:00,108.6,108.67,108.59,108.65,4440599976.0
2008-08-13 17:30:00,108.65,108.65,108.59,108.61,2836800000.0
2008-08-13 17:35:00,108.61,108.66,108.6,108.65,3476600009.0
2008-08-13 17:40:00,108.66,108.67,108.615,108.655,3528400005.0
2008-08-13 17:45:00,108.655,108.655,108.61,108.62,3126100021.0
2008-08-13 17:50:00,108.62,108.64,108.595,108.64,2734700022.0
2008-08-13 17:55:00,108.64,108.72,108.6,108.715,4502199997.0
2008-08-13 18:00:00,108.715,108.87,108.7,108.855,5045900016.0
2008-08-13 18:05:00,108.855,108.86,108.73,108.73,4512100040.0
2008-08-13 18:10:00,108.73,108.79,108.725,108.785,4000700006.0
2008-08-13 18:15:00,108.785,108.81,108.735,108.765,3073399990.0
2008-08-13 18:20:00,108.77,108.87,108.75,108.87,2769699998.0
2008-08-13 18:25:00,108.875,108.94,108.85,108.92,2355300004.0
2008-08-13 18:30:00,108.92,108.92,108.845,108.855,3480800013.0
2008-08-13 18:35:00,108.855,108.87,108.82,108.865,1896200003.0
2008-08-13 18:40:00,108.865,108.865,108.82,108.845,2729600008.0
2008-08-13 18:45:00,108.845,108.86,108.795,108.825,3001999996.0
2008-08-13 18:50:00,108.825,108.83,108.79,108.815,2332700007.0
2008-08-13 18:55:00,108.815,108.96,108.81,108.96,2904200002.0
2008-08-13 19:00:00,108.965,109.03,108.93,109.0,4929599999.0
2008-08-13 19:05:00,109.0,109.03,108.965,109.02,2510199999.0
2008-08-13 19:10:00,109.02,109.02,108.965,108.98,1749700006.0
2008-08-13 19:15:00,108.98,109.2,108.965,109.115,3245800003.0
2008-08-13 19:20:00,109.12,109.25,109.1,109.245,3446000012.0
2008-08-13 19:25:00,109.25,109.315,109.24,109.265,3807500007.0
2008-08-13 19:30:00,109.265,109.5,109.26,109.5,5082300003.0
2008-08-13 19:35:00,109.5,109.75,109.5,109.52,6917099987.0
2008-08-13 19:40:00,109.525,109.6,109.485,109.52,5043299972.0
2008-08-13 19:45:00,109.52,109.53,109.43,109.43,3563599974.0
2008-08-13 19:50:00,109.425,109.43,109.32,109.34,4340099975.0
2008-08-13 19:55:00,109.34,109.45,109.32,109.42,3132199981.0
2008-08-13 20:00:00,109.42,109.42,109.37,109.37,2390399974.0
2008-08-13 20:05:00,109.37,109.37,109.32,109.33,3193099995.0
2008-08-13 20:10:00,109.33,109.355,109.31,109.315,1637400000.0
2008-08-13 20:15:00,109.33,109.38,109.31,109.38,2666399989.0
2008-08-13 20:20:00,109.38,109.38,109.325,109.36,1300399991.0
2008-08-13 20:25:00,109.36,109.41,109.345,109.41,2791299992.0
2008-08-13 20:30:00,109.41,109.45,109.385,109.43,2689899990.0
2008-08-13 20:35:00,109.43,109.58,109.43,109.57,1525299995.0
2008-08-13 20:40:00,109.575,109.64,109.515,109.58,2710799998.0
2008-08-13 20:45:00,109.58,109.59,109.52,109.555,2799299980.0
2008-08-13 20:50:00,109.555,109.555,109.455,109.465,1967599980.0
2008-08-13 20:55:00,109.465,109.54,109.45,109.515,2751499987.0
2008-08-13 21:00:00,109.515,109.55,109.5,109.505,2419499990.0
2008-08-13 21:05:00,109.51,109.52,109.455,109.47,2018600003.0
2008-08-13 21:10:00,109.47,109.53,109.47,109.51,2256299998.0
2008-08-13 21:15:00,109.515,109.545,109.49,109.54,2154899983.0
2008-08-13 21:20:00,109.54,109.56,109.455,109.48,2636400002.0
2008-08-13 21:25:00,109.49,109.52,109.485,109.505,2255600010.0
2008-08-13 21:30:00,109.505,109.53,109.49,109.5,2573500029.0
2008-08-13 21:35:00,109.5,109.55,109.495,109.53,2902100017.0
2008-08-13 21:40:00,109.53,109.555,109.52,109.54,2601500032.0
2008-08-13 21:45:00,109.54,109.55,109.53,109.54,1558600002.0
2008-08-13 21:50:00,109.54,109.54,109.47,109.525,2182800006.0
2008-08-13 21:55:00,109.52,109.555,109.515,109.55,2083600007.0
2008-08-13 22:00:00,109.56,109.56,109.52,109.52,1315500000.0
2008-08-13 22:05:00,109.52,109.55,109.505,109.535,1117000000.0
2008-08-13 22:10:00,109.535,109.58,109.525,109.545,1666399999.0
2008-08-13 22:15:00,109.54,109.555,109.53,109.53,732100000.0
2008-08-13 22:20:00,109.53,109.53,109.505,109.52,454300000.0
2008-08-13 22:25:00,109.525,109.57,109.515,109.57,1629300001.0
2008-08-13 22:30:00,109.57,109.575,109.55,109.555,594800000.0
2008-08-13 22:35:00,109.56,109.59,109.55,109.555,658499999.0
2008-08-13 22:40:00,109.555,109.59,109.555,109.58,573400000.0
2008-08-13 22:45:00,109.58,109.59,109.57,109.59,1462300001.0
2008-08-13 22:50:00,109.59,109.63,109.585,109.59,1145500005.0
2008-08-13 22:55:00,109.59,109.61,109.52,109.52,888800002.0
2008-08-13 23:00:00,109.515,109.515,109.375,109.385,1435299994.0
2008-08-13 23:05:00,109.385,109.395,109.325,109.375,1079499998.0
2008-08-13 23:10:00,109.38,109.41,109.35,109.405,786199995.0
2008-08-13 23:15:00,109.405,109.415,109.4,109.41,888699989.0
2008-08-13 23:20:00,109.41,109.44,109.41,109.43,1157099998.0
2008-08-13 23:25:00,109.43,109.48,109.43,109.47,873399996.0
2008-08-13 23:30:00,109.47,109.5,109.445,109.46,548500002.0
2008-08-13 23:35:00,109.47,109.48,109.45,109.46,1018600002.0
2008-08-13 23:40:00,109.46,109.49,109.445,109.49,582999998.0
2008-08-13 23:45:00,109.48,109.48,109.47,109.47,589800002.0
2008-08-13 23:50:00,109.47,109.5,109.47,109.495,859300007.0
2008-08-13 23:55:00,109.495,109.51,109.46,109.49,768100004.0
2008-08-14 00:00:00,109.49,109.49,109.455,109.455,349899999.0
2008-08-14 00:05:00,109.455,109.455,109.38,109.38,1318200001.0
2008-08-14 00:10:00,109.39,109.39,109.35,109.37,822799996.0
2008-08-14 00:15:00,109.36,109.38,109.355,109.37,1412899991.0
2008-08-14 00:20:00,109.37,109.37,109.34,109.35,823299999.0
2008-08-14 00:25:00,109.35,109.38,109.34,109.34,730599997.0
2008-08-14 00:30:00,109.34,109.35,109.32,109.33,289200000.0
2008-08-14 00:35:00,109.33,109.33,109.3,109.31,1332399995.0
2008-08-14 00:40:00,109.31,109.32,109.295,109.3,907899999.0
2008-08-14 00:45:00,109.3,109.31,109.27,109.275,1544100001.0
2008-08-14 00:50:00,109.28,109.29,109.23,109.25,2167124718.0
2008-08-14 00:55:00,109.25,109.25,109.23,109.23,1513600006.0
2008-08-14 01:00:00,109.23,109.25,109.155,109.16,3073412361.0
2008-08-14 01:05:00,109.16,109.2,109.03,109.065,4803499993.0
2008-08-14 01:10:00,109.07,109.16,109.06,109.15,4961199984.0
2008-08-14 01:15:00,109.15,109.18,109.14,109.16,4416399970.0
2008-08-14 01:20:00,109.16,109.21,109.16,109.21,2635500002.0
2008-08-14 01:25:00,109.21,109.21,109.15,109.16,2169499994.0
2008-08-14 01:30:00,109.165,109.2,109.15,109.165,2191599996.0
2008-08-14 01:35:00,109.165,109.18,109.11,109.11,6910700008.0
2008-08-14 01:40:00,109.11,109.15,109.08,109.14,5298600006.0
2008-08-14 01:45:00,109.14,109.19,109.12,109.18,5622299998.0
2008-08-14 01:50:00,109.18,109.19,109.15,109.165,4188400016.0
2008-08-14 01:55:00,109.16,109.26,109.15,109.19,5687099987.0
2008-08-14 02:00:00,109.19,109.29,109.175,109.26,7627499998.0
2008-08-14 02:05:00,109.26,109.325,109.26,109.32,6731199982.0
2008-08-14 02:10:00,109.315,109.39,109.31,109.38,5597099998.0
2008-08-14 02:15:00,109.38,109.44,109.38,109.38,3737199986.0
2008-08-14 02:20:00,109.38,109.39,109.32,109.34,4916300030.0
2008-08-14 02:25:00,109.34,109.34,109.275,109.31,5902899999.0
2008-08-14 02:30:00,109.31,109.36,109.3,109.33,5061100032.0
2008-08-14 02:35:00,109.33,109.36,109.32,109.36,4569200006.0
2008-08-14 02:40:00,109.36,109.405,109.36,109.405,6740000037.0
2008-08-14 02:45:00,109.4,109.41,109.35,109.36,3481900011.0
2008-08-14 02:50:00,109.36,109.41,109.36,109.39,4693099993.0
2008-08-14 02:55:00,109.39,109.45,109.38,109.39,6560599998.0
2008-08-14 03:00:00,109.39,109.41,109.39,109.41,4417399993.0
2008-08-14 03:05:00,109.41,109.46,109.41,109.42,4247900018.0
2008-08-14 03:10:00,109.42,109.46,109.41,109.45,5520000031.0
2008-08-14 03:15:00,109.45,109.46,109.44,109.44,4276699994.0
2008-08-14 03:20:00,109.44,109.49,109.42,109.42,4432200040.0
2008-08-14 03:25:00,109.42,109.48,109.42,109.46,3043900013.0
2008-08-14 03:30:00,109.46,109.46,109.36,109.36,4493999997.0
2008-08-14 03:35:00,109.36,109.37,109.315,109.325,7162999981.0
2008-08-14 03:40:00,109.33,109.37,109.32,109.36,5409599989.0
2008-08-14 03:45:00,109.36,109.39,109.35,109.38,2623600011.0
2008-08-14 03:50:00,109.38,109.39,109.365,109.385,1362300001.0
2008-08-14 03:55:00,109.385,109.39,109.345,109.35,1544000003.0
2008-08-14 04:00:00,109.345,109.37,109.34,109.37,2058200008.0
2008-08-14 04:05:00,109.37,109.4,109.36,109.37,1873400013.0
2008-08-14 04:10:00,109.365,109.37,109.36,109.36,1341900000.0
2008-08-14 04:15:00,109.36,109.41,109.36,109.375,3325700010.0
2008-08-14 04:20:00,109.375,109.39,109.36,109.38,4116700016.0
2008-08-14 04:25:00,109.38,109.39,109.33,109.35,3232600000.0
2008-08-14 04:30:00,109.35,109.375,109.35,109.36,4318700016.0
2008-08-14 04:35:00,109.36,109.37,109.33,109.345,2250499988.0
2008-08-14 04:40:00,109.35,109.38,109.34,109.365,1817199996.0
2008-08-14 04:45:00,109.365,109.4,109.36,109.395,1604600001.0
2008-08-14 04:50:00,109.395,109.45,109.39,109.435,3838099985.0
2008-08-14 04:55:00,109.43,109.46,109.43,109.45,3423300022.0
2008-08-14 05:00:00,109.45,109.45,109.39,109.39,2874700013.0
2008-08-14 05:05:00,109.39,109.415,109.385,109.405,1714099991.0
2008-08-14 05:10:00,109.41,109.44,109.41,109.42,1506000009.0
2008-08-14 05:15:00,109.42,109.42,109.41,109.41,266000003.0
2008-08-14 05:20:00,109.41,109.46,109.38,109.39,2907500002.0
2008-08-14 05:25:00,109.39,109.39,109.33,109.34,4080799966.0
2008-08-14 05:30:00,109.345,109.37,109.34,109.34,2323500007.0
2008-08-14 05:35:00,109.34,109.44,109.34,109.44,2370799992.0
2008-08-14 05:40:00,109.435,109.44,109.4,109.415,2815599989.0
2008-08-14 05:45:00,109.41,109.49,109.41,109.475,3420299996.0
2008-08-14 05:50:00,109.475,109.5,109.455,109.46,3088400000.0
2008-08-14 05:55:00,109.46,109.465,109.43,109.44,2960800006.0
2008-08-14 06:00:00,109.44,109.45,109.43,109.44,1079800001.0
2008-08-14 06:05:00,109.44,109.44,109.405,109.41,1512200002.0
2008-08-14 06:10:00,109.405,109.42,109.395,109.415,2101500031.0
2008-08-14 06:15:00,109.42,109.43,109.41,109.42,1901300014.0
2008-08-14 06:20:00,109.42,109.43,109.41,109.41,1416300001.0
2008-08-14 06:25:00,109.41,109.44,109.41,109.43,3183099976.0
2008-08-14 06:30:00,109.43,109.46,109.42,109.42,2079400005.0
2008-08-14 06:35:00,109.425,109.46,109.415,109.46,1406500003.0
2008-08-14 06:40:00,109.455,109.46,109.42,109.45,1461399993.0
2008-08-14 06:45:00,109.45,109.5,109.43,109.49,4267799984.0
2008-08-14 06:50:00,109.49,109.49,109.45,109.47,3873500017.0
2008-08-14 06:55:00,109.47,109.48,109.45,109.46,1928200021.0
2008-08-14 07:00:00,109.46,109.5,109.45,109.49,3928400006.0
2008-08-14 07:05:00,109.49,109.51,109.49,109.5,4569900012.0
2008-08-14 07:10:00,109.5,109.52,109.5,109.51,3692899989.0
2008-08-14 07:15:00,109.51,109.53,109.48,109.51,2343500006.0
2008-08-14 07:20:00,109.51,109.55,109.48,109.49,4102400002.0
2008-08-14 07:25:00,109.485,109.52,109.48,109.51,2539999982.0
2008-08-14 07:30:00,109.51,109.51,109.47,109.48,4542899974.0
2008-08-14 07:35:00,109.48,109.5,109.47,109.49,3957599997.0
2008-08-14 07:40:00,109.49,109.51,109.48,109.495,4273200014.0
2008-08-14 07:45:00,109.5,109.57,109.48,109.51,5985200007.0
2008-08-14 07:50:00,109.51,109.52,109.48,109.49,3043800007.0
2008-08-14 07:55:00,109.495,109.51,109.45,109.48,3448300009.0
2008-08-14 08:00:00,109.48,109.6,109.435,109.58,9031700031.0
2008-08-14 08:05:00,109.59,109.6,109.47,109.55,8850799987.0
2008-08-14 08:10:00,109.56,109.57,109.435,109.44,10102899945.0
2008-08-14 08:15:00,109.44,109.5,109.44,109.45,5858999959.0
2008-08-14 08:20:00,109.455,109.49,109.41,109.42,6043900058.0
2008-08-14 08:25:00,109.42,109.45,109.39,109.39,2151799978.0
2008-08-14 08:30:00,109.39,109.445,109.37,109.38,2922799975.0
2008-08-14 08:35:00,109.38,109.405,109.35,109.37,2112499987.0
2008-08-14 08:40:00,109.37,109.38,109.35,109.35,1564199992.0
2008-08-14 08:45:00,109.35,109.39,109.34,109.38,2732099996.0
2008-08-14 08:50:00,109.38,109.46,109.38,109.395,3097099959.0
2008-08-14 08:55:00,109.395,109.42,109.35,109.375,4446699968.0
2008-08-14 09:00:00,109.375,109.45,109.37,109.385,4621399942.0
2008-08-14 09:05:00,109.385,109.44,109.32,109.42,3694599986.0
2008-08-14 09:10:00,109.42,109.42,109.33,109.41,4092299961.0
2008-08-14 09:15:00,109.41,109.43,109.37,109.385,3422499976.0
2008-08-14 09:20:00,109.39,109.425,109.375,109.4,3099399956.0
2008-08-14 09:25:00,109.41,109.45,109.395,109.42,3132699979.0
2008-08-14 09:30:00,109.42,109.49,109.355,109.44,5275599969.0
2008-08-14 09:35:00,109.44,109.485,109.43,109.46,3112700001.0
2008-08-14 09:40:00,109.46,109.47,109.425,109.46,1621199993.0
2008-08-14 09:45:00,109.46,109.58,109.45,109.56,4392399998.0
2008-08-14 09:50:00,109.555,109.565,109.505,109.525,4383799992.0
2008-08-14 09:55:00,109.53,109.53,109.46,109.495,3082700001.0
2008-08-14 10:00:00,109.495,109.54,109.485,109.49,3100399998.0
2008-08-14 10:05:00,109.49,109.56,109.49,109.5,4330700017.0
2008-08-14 10:10:00,109.495,109.56,109.49,109.56,3724499998.0
2008-08-14 10:15:00,109.57,109.58,109.52,109.55,3041000002.0
2008-08-14 10:20:00,109.55,109.56,109.52,109.555,1612400001.0
2008-08-14 10:25:00,109.555,109.57,109.52,109.53,2692099990.0
2008-08-14 10:30:00,109.53,109.56,109.51,109.53,1981499989.0
2008-08-14 10:35:00,109.53,109.56,109.52,109.54,2777999977.0
2008-08-14 10:40:00,109.535,109.57,109.535,109.56,1746299995.0
2008-08-14 10:45:00,109.57,109.585,109.55,109.58,2788899988.0
2008-08-14 10:50:00,109.585,109.62,109.56,109.565,3310699991.0
2008-08-14 10:55:00,109.565,109.62,109.55,109.59,2409499999.0
2008-08-14 11:00:00,109.59,109.61,109.555,109.61,2459899999.0
2008-08-14 11:05:00,109.61,109.625,109.575,109.605,2631700011.0
2008-08-14 11:10:00,109.605,109.61,109.555,109.61,1356500000.0
2008-08-14 11:15:00,109.605,109.63,109.59,109.61,2242600000.0
2008-08-14 11:20:00,109.61,109.635,109.6,109.61,2535799996.0
2008-08-14 11:25:00,109.61,109.625,109.61,109.62,1251400000.0
2008-08-14 11:30:00,109.62,109.625,109.605,109.62,1280800003.0
2008-08-14 11:35:00,109.62,109.65,109.62,109.635,1533000001.0
2008-08-14 11:40:00,109.63,109.655,109.63,109.65,1548200005.0
2008-08-14 11:45:00,109.65,109.82,109.65,109.81,4151100004.0
2008-08-14 11:50:00,109.805,109.81,109.75,109.765,3273800002.0
2008-08-14 11:55:00,109.765,109.77,109.72,109.73,2590499997.0
2008-08-14 12:00:00,109.73,109.74,109.685,109.71,3678499998.0
2008-08-14 12:05:00,109.71,109.71,109.67,109.69,2664899978.0
2008-08-14 12:10:00,109.69,109.73,109.69,109.73,1282500002.0
2008-08-14 12:15:00,109.73,109.79,109.71,109.75,3624800002.0
2008-08-14 12:20:00,109.75,109.755,109.67,109.68,2896299999.0
2008-08-14 12:25:00,109.68,109.69,109.625,109.665,4390799992.0
2008-08-14 12:30:00,109.67,109.68,109.605,109.62,3457900012.0
2008-08-14 12:35:00,109.62,109.645,109.605,109.625,1484899996.0
2008-08-14 12:40:00,109.63,109.65,109.61,109.64,1487399997.0
2008-08-14 12:45:00,109.64,109.685,109.635,109.675,2574399997.0
2008-08-14 12:50:00,109.675,109.68,109.64,109.655,2397099978.0
2008-08-14 12:55:00,109.655,109.7,109.63,109.7,2076599975.0
2008-08-14 13:00:00,109.7,109.715,109.67,109.685,1694999993.0
2008-08-14 13:05:00,109.69,109.73,109.66,109.73,1592199996.0
2008-08-14 13:10:00,109.73,109.75,109.675,109.7,2316999996.0
2008-08-14 13:15:00,109.7,109.725,109.665,109.665,2650699987.0
2008-08-14 13:20:00,109.665,109.715,109.64,109.7,2640899985.0
2008-08-14 13:25:00,109.7,109.72,109.675,109.7,2118799985.0
2008-08-14 13:30:00,109.7,109.715,109.64,109.67,2333599977.0
2008-08-14 13:35:00,109.67,109.71,109.65,109.695,2661099974.0
2008-08-14 13:40:00,109.69,109.7,109.66,109.68,2057299976.0
2008-08-14 13:45:00,109.68,109.685,109.595,109.62,3517699974.0
2008-08-14 13:50:00,109.62,109.65,109.595,109.64,1890299973.0
2008-08-14 13:55:00,109.64,109.645,109.59,109.635,3633800006.0
2008-08-14 14:00:00,109.64,109.65,109.58,109.595,3619399981.0
2008-08-14 14:05:00,109.595,109.6,109.55,109.56,3226099964.0
2008-08-14 14:10:00,109.555,109.595,109.51,109.595,3964700002.0
2008-08-14 14:15:00,109.595,109.6,109.55,109.565,2413800002.0
2008-08-14 14:20:00,109.565,109.57,109.545,109.55,1539499997.0
2008-08-14 14:25:00,109.55,109.64,109.55,109.58,2699699998.0
2008-08-14 14:30:00,109.58,109.725,109.475,109.545,8118300009.0
2008-08-14 14:35:00,109.545,109.55,109.42,109.47,5163900014.0
2008-08-14 14:40:00,109.48,109.51,109.36,109.375,5098300013.0
2008-08-14 14:45:00,109.375,109.47,109.315,109.44,5121000008.0
2008-08-14 14:50:00,109.44,109.5,109.41,109.5,3737500012.0
2008-08-14 14:55:00,109.5,109.51,109.37,109.435,3690700004.0
2008-08-14 15:00:00,109.435,109.55,109.43,109.55,3814100017.0
2008-08-14 15:05:00,109.55,109.6,109.465,109.585,3203000004.0
2008-08-14 15:10:00,109.585,109.59,109.49,109.5,3129199995.0
2008-08-14 15:15:00,109.5,109.53,109.475,109.51,1865900001.0
2008-08-14 15:20:00,109.51,109.56,109.49,109.555,2171600001.0
2008-08-14 15:25:00,109.555,109.57,109.52,109.535,2380999999.0
2008-08-14 15:30:00,109.54,109.54,109.46,109.49,3178100006.0
2008-08-14 15:35:00,109.49,109.505,109.42,109.44,2778399990.0
2008-08-14 15:40:00,109.44,109.56,109.44,109.525,4397199988.0
2008-08-14 15:45:00,109.525,109.53,109.41,109.445,2943399983.0
2008-08-14 15:50:00,109.445,109.445,109.39,109.4,2717199968.0
2008-08-14 15:55:00,109.405,109.48,109.355,109.455,3301499964.0
2008-08-14 16:00:00,109.455,109.52,109.45,109.465,3482799993.0
2008-08-14 16:05:00,109.47,109.57,109.45,109.545,3817799981.0
2008-08-14 16:10:00,109.55,109.555,109.455,109.5,4210399963.0
2008-08-14 16:15:00,109.5,109.53,109.485,109.51,3832799982.0
2008-08-14 16:20:00,109.51,109.53,109.485,109.5,2774699981.0
2008-08-14 16:25:00,109.5,109.54,109.48,109.53,3603299957.0
2008-08-14 16:30:00,109.535,109.625,109.52,109.62,3834399964.0
2008-08-14 16:35:00,109.62,109.7,109.62,109.64,3761199961.0
2008-08-14 16:40:00,109.64,109.705,109.63,109.665,3164699993.0
2008-08-14 16:45:00,109.665,109.7,109.59,109.59,2739900006.0
2008-08-14 16:50:00,109.595,109.64,109.59,109.635,2998599984.0
2008-08-14 16:55:00,109.63,109.63,109.55,109.57,3363399969.0
2008-08-14 17:00:00,109.57,109.62,109.56,109.62,1719599993.0
2008-08-14 17:05:00,109.63,109.68,109.6,109.67,2401899989.0
2008-08-14 17:10:00,109.67,109.69,109.65,109.675,2748199995.0
2008-08-14 17:15:00,109.675,109.75,109.675,109.715,2786699987.0
2008-08-14 17:20:00,109.73,109.73,109.67,109.68,1979099988.0
2008-08-14 17:25:00,109.68,109.7,109.61,109.625,1836399998.0
2008-08-14 17:30:00,109.62,109.64,109.6,109.635,2304099997.0
2008-08-14 17:35:00,109.635,109.66,109.6,109.62,2037499991.0
2008-08-14 17:40:00,109.62,109.71,109.62,109.7,2773699975.0
2008-08-14 17:45:00,109.71,109.71,109.67,109.69,1739899980.0
2008-08-14 17:50:00,109.69,109.73,109.675,109.7,2325299979.0
2008-08-14 17:55:00,109.695,109.76,109.69,109.75,2294699987.0
2008-08-14 18:00:00,109.75,109.79,109.75,109.76,3775899998.0
2008-08-14 18:05:00,109.76,109.85,109.755,109.78,4064700001.0
2008-08-14 18:10:00,109.775,109.85,109.77,109.795,3456699987.0
2008-08-14 18:15:00,109.795,109.845,109.795,109.835,2590099988.0
2008-08-14 18:20:00,109.835,109.84,109.81,109.82,1885299981.0
2008-08-14 18:25:00,109.82,109.83,109.77,109.805,3030099968.0
2008-08-14 18:30:00,109.805,109.97,109.785,109.96,3809899977.0
2008-08-14 18:35:00,109.96,109.98,109.92,109.935,3398299989.0
2008-08-14 18:40:00,109.94,109.96,109.915,109.93,2309200003.0
2008-08-14 18:45:00,109.93,109.98,109.915,109.935,4064299986.0
2008-08-14 18:50:00,109.935,109.975,109.91,109.915,3322199991.0
2008-08-14 18:55:00,109.92,109.94,109.89,109.905,2722499996.0
2008-08-14 19:00:00,109.9,109.93,109.88,109.91,2159800003.0
2008-08-14 19:05:00,109.91,109.92,109.87,109.92,2665700003.0
2008-08-14 19:10:00,109.915,109.97,109.91,109.935,1797700002.0
2008-08-14 19:15:00,109.935,109.965,109.88,109.88,1541900005.0
2008-08-14 19:20:00,109.885,109.92,109.885,109.91,1296800001.0
2008-08-14 19:25:00,109.91,109.95,109.895,109.9,2434300006.0
2008-08-14 19:30:00,109.9,109.905,109.83,109.85,2833199997.0
2008-08-14 19:35:00,109.845,109.845,109.805,109.84,1636399997.0
2008-08-14 19:40:00,109.84,109.85,109.82,109.825,1301500000.0
2008-08-14 19:45:00,109.825,109.85,109.805,109.835,1994399999.0
2008-08-14 19:50:00,109.835,109.84,109.82,109.825,1028999996.0
2008-08-14 19:55:00,109.82,109.88,109.82,109.865,1304100003.0
2008-08-14 20:00:00,109.865,109.885,109.835,109.86,2145800009.0
2008-08-14 20:05:00,109.865,109.865,109.81,109.82,2170299998.0
2008-08-14 20:10:00,109.82,109.84,109.8,109.815,1299099993.0
2008-08-14 20:15:00,109.815,109.84,109.81,109.815,1448999998.0
2008-08-14 20:20:00,109.815,109.835,109.79,109.8,2111200004.0
2008-08-14 20:25:00,109.8,109.82,109.79,109.81,2267892510.0
2008-08-14 20:30:00,109.81,109.81,109.78,109.78,1905700004.0
2008-08-14 20:35:00,109.78,109.8,109.775,109.78,989700004.0
2008-08-14 20:40:00,109.78,109.79,109.765,109.77,1129499992.0
2008-08-14 20:45:00,109.77,109.77,109.67,109.71,2909500006.0
2008-08-14 20:50:00,109.71,109.79,109.71,109.79,1885899999.0
2008-08-14 20:55:00,109.79,109.79,109.74,109.765,1352300009.0
2008-08-14 21:00:00,109.765,109.78,109.705,109.715,2022500008.0
2008-08-14 21:05:00,109.715,109.715,109.665,109.675,2881200004.0
2008-08-14 21:10:00,109.675,109.68,109.59,109.595,3162199991.0
2008-08-14 21:15:00,109.595,109.66,109.57,109.65,2649299998.0
2008-08-14 21:20:00,109.65,109.67,109.63,109.655,1466499991.0
2008-08-14 21:25:00,109.655,109.675,109.64,109.65,1407599997.0
2008-08-14 21:30:00,109.65,109.67,109.585,109.635,3079399989.0
2008-08-14 21:35:00,109.635,109.69,109.63,109.67,2352399998.0
2008-08-14 21:40:00,109.67,109.71,109.655,109.71,1446999996.0
2008-08-14 21:45:00,109.71,109.71,109.645,109.645,2034399992.0
2008-08-14 21:50:00,109.645,109.645,109.6,109.62,1624099992.0
2008-08-14 21:55:00,109.62,109.62,109.605,109.62,574000000.0
2008-08-14 22:00:00,109.62,109.645,109.62,109.62,552300000.0
2008-08-14 22:05:00,109.615,109.66,109.61,109.65,1463900002.0
2008-08-14 22:10:00,109.66,109.68,109.64,109.675,872500001.0
2008-08-14 22:15:00,109.68,109.68,109.645,109.66,1269400001.0
2008-08-14 22:20:00,109.66,109.69,109.655,109.685,1084499997.0
2008-08-14 22:25:00,109.675,109.68,109.655,109.67,708200000.0
2008-08-14 22:30:00,109.675,109.695,109.67,109.695,249600000.0
2008-08-14 22:35:00,109.69,109.77,109.685,109.755,1036099999.0
2008-08-14 22:40:00,109.76,109.77,109.615,109.71,1563699999.0
2008-08-14 22:45:00,109.71,109.725,109.645,109.67,1249600002.0
2008-08-14 22:50:00,109.67,109.695,109.635,109.645,1557000000.0
2008-08-14 22:55:00,109.66,109.74,109.65,109.73,962599999.0
2008-08-14 23:00:00,109.725,109.735,109.645,109.68,390200000.0
2008-08-14 23:05:00,109.68,109.74,109.66,109.725,315000000.0
2008-08-14 23:10:00,109.74,109.76,109.695,109.705,632000000.0
2008-08-14 23:15:00,109.71,109.73,109.705,109.72,238100000.0
2008-08-14 23:20:00,109.72,109.74,109.695,109.72,923500000.0
2008-08-14 23:25:00,109.72,109.745,109.71,109.74,799000000.0
2008-08-14 23:30:00,109.74,109.775,109.715,109.77,584500001.0
2008-08-14 23:35:00,109.77,109.79,109.725,109.79,840699999.0
2008-08-14 23:40:00,109.785,109.82,109.78,109.81,873699999.0
2008-08-14 23:45:00,109.81,109.81,109.79,109.79,252700000.0
2008-08-14 23:50:00,109.79,109.79,109.77,109.77,304500000.0
2008-08-14 23:55:00,109.77,109.78,109.77,109.78,256700000.0
2008-08-15 00:00:00,109.78,109.82,109.77,109.82,462500000.0
2008-08-15 00:05:00,109.82,109.82,109.77,109.78,421600000.0
2008-08-15 00:10:00,109.775,109.83,109.77,109.82,769400000.0
2008-08-15 00:15:00,109.82,109.82,109.81,109.82,174400000.0
2008-08-15 00:20:00,109.82,109.82,109.765,109.79,199800002.0
2008-08-15 00:25:00,109.79,109.8,109.765,109.79,328500000.0
2008-08-15 00:30:00,109.79,109.79,109.75,109.78,820800004.0
2008-08-15 00:35:00,109.78,109.8,109.74,109.74,1104400000.0
2008-08-15 00:40:00,109.74,109.75,109.72,109.72,1366500006.0
2008-08-15 00:45:00,109.72,109.81,109.71,109.81,1065099997.0
2008-08-15 00:50:00,109.81,109.81,109.77,109.78,1220999997.0
2008-08-15 00:55:00,109.78,109.79,109.75,109.75,1913199998.0
2008-08-15 01:00:00,109.75,109.76,109.75,109.75,1494500006.0
2008-08-15 01:05:00,109.75,109.79,109.75,109.78,1155199989.0
2008-08-15 01:10:00,109.78,109.83,109.76,109.79,1469399997.0
2008-08-15 01:15:00,109.8,109.84,109.775,109.82,4637600004.0
2008-08-15 01:20:00,109.82,109.86,109.81,109.84,3678100002.0
2008-08-15 01:25:00,109.84,109.86,109.83,109.85,1423999999.0
2008-08-15 01:30:00,109.85,109.875,109.805,109.81,2368100002.0
2008-08-15 01:35:00,109.81,109.84,109.795,109.825,4716200007.0
2008-08-15 01:40:00,109.82,109.87,109.82,109.85,3931599993.0
2008-08-15 01:45:00,109.85,109.89,109.84,109.89,5022700015.0
2008-08-15 01:50:00,109.89,109.89,109.83,109.84,3113200006.0
2008-08-15 01:55:00,109.84,109.86,109.77,109.78,3080899989.0
2008-08-15 02:00:00,109.78,109.85,109.78,109.8,7357200022.0
2008-08-15 02:05:00,109.8,109.83,109.795,109.805,4725599996.0
2008-08-15 02:10:00,109.805,109.81,109.74,109.74,5176167514.0
2008-08-15 02:15:00,109.74,109.75,109.665,109.69,5916700022.0
2008-08-15 02:20:00,109.685,109.73,109.68,109.695,4210000023.0
2008-08-15 02:25:00,109.695,109.71,109.625,109.66,4129850000.0
2008-08-15 02:30:00,109.66,109.68,109.65,109.675,2374399997.0
2008-08-15 02:35:00,109.675,109.705,109.655,109.675,1931200002.0
2008-08-15 02:40:00,109.675,109.74,109.675,109.71,2835200026.0
2008-08-15 02:45:00,109.705,109.75,109.705,109.72,4298700003.0
2008-08-15 02:50:00,109.72,109.88,109.715,109.88,6460600015.0
2008-08-15 02:55:00,109.87,109.97,109.87,109.9,9576300011.0
2008-08-15 03:00:00,109.9,109.9,109.83,109.88,6933200013.0
2008-08-15 03:05:00,109.88,109.95,109.85,109.94,5899999981.0
2008-08-15 03:10:00,109.93,109.96,109.91,109.92,3482999994.0
2008-08-15 03:15:00,109.915,109.97,109.915,109.96,5432099992.0
2008-08-15 03:20:00,109.96,110.01,109.94,109.98,8532000030.0
2008-08-15 03:25:00,109.98,109.98,109.95,109.97,4767899980.0
2008-08-15 03:30:00,109.97,109.98,109.95,109.96,4499700004.0
2008-08-15 03:35:00,109.97,110.06,109.96,110.05,6467100001.0
2008-08-15 03:40:00,110.05,110.08,110.045,110.07,4579300041.0
2008-08-15 03:45:00,110.09,110.21,110.09,110.13,8426400022.0
2008-08-15 03:50:00,110.13,110.24,110.125,110.17,5905900005.0
2008-08-15 03:55:00,110.17,110.17,110.095,110.095,4858000009.0
2008-08-15 04:00:00,110.1,110.11,110.075,110.085,2646300021.0
2008-08-15 04:05:00,110.085,110.135,110.085,110.13,2073400016.0
2008-08-15 04:10:00,110.13,110.13,110.065,110.08,1351800011.0
2008-08-15 04:15:00,110.08,110.145,110.065,110.1,1806200018.0
2008-08-15 04:20:00,110.1,110.13,110.1,110.12,1390900015.0
2008-08-15 04:25:00,110.13,110.13,110.11,110.13,1851800017.0
2008-08-15 04:30:00,110.13,110.13,110.11,110.12,687400002.0
2008-08-15 04:35:00,110.115,110.13,110.1,110.12,1601000008.0
2008-08-15 04:40:00,110.12,110.13,110.12,110.13,290799997.0
2008-08-15 04:45:00,110.13,110.175,110.13,110.175,1807200004.0
2008-08-15 04:50:00,110.175,110.175,110.13,110.14,1491600003.0
2008-08-15 04:55:00,110.14,110.15,110.12,110.125,1092700002.0
2008-08-15 05:00:00,110.12,110.16,110.12,110.16,1031200001.0
2008-08-15 05:05:00,110.17,110.175,110.15,110.16,494600002.0
2008-08-15 05:10:00,110.16,110.17,110.14,110.14,903199999.0
2008-08-15 05:15:00,110.135,110.135,110.08,110.12,1591600014.0
2008-08-15 05:20:00,110.12,110.165,110.12,110.145,1368799998.0
2008-08-15 05:25:00,110.14,110.15,110.13,110.14,1046100001.0
2008-08-15 05:30:00,110.14,110.16,110.125,110.14,585999999.0
2008-08-15 05:35:00,110.14,110.145,110.13,110.13,636400000.0
2008-08-15 05:40:00,110.125,110.125,110.08,110.105,692000002.0
2008-08-15 05:45:00,110.11,110.15,110.11,110.14,1167500000.0
2008-08-15 05:50:00,110.14,110.145,110.1,110.105,1456799998.0
2008-08-15 05:55:00,110.105,110.12,110.1,110.11,967600010.0
2008-08-15 06:00:00,110.115,110.12,110.1,110.11,611699997.0
2008-08-15 06:05:00,110.11,110.12,110.11,110.12,585500003.0
2008-08-15 06:10:00,110.12,110.12,110.11,110.11,354200003.0
2008-08-15 06:15:00,110.11,110.11,110.11,110.11,210600001.0
2008-08-15 06:20:00,110.11,110.11,110.1,110.11,881200008.0
2008-08-15 06:25:00,110.11,110.12,110.11,110.12,808900005.0
2008-08-15 06:30:00,110.12,110.14,110.12,110.13,934499998.0
2008-08-15 06:35:00,110.13,110.16,110.125,110.14,1212800002.0
2008-08-15 06:40:00,110.14,110.17,110.14,110.16,1054800003.0
2008-08-15 06:45:00,110.16,110.2,110.155,110.185,1103000012.0
2008-08-15 06:50:00,110.19,110.22,110.185,110.21,1346600009.0
2008-08-15 06:55:00,110.21,110.23,110.2,110.21,1581299999.0
2008-08-15 07:00:00,110.21,110.24,110.19,110.24,2098499999.0
2008-08-15 07:05:00,110.24,110.31,110.24,110.265,3887900044.0
2008-08-15 07:10:00,110.26,110.29,110.25,110.265,2520000038.0
2008-08-15 07:15:00,110.265,110.265,110.215,110.26,2651500036.0
2008-08-15 07:20:00,110.26,110.31,110.21,110.31,1717800012.0
2008-08-15 07:25:00,110.31,110.33,110.28,110.29,2810100033.0
2008-08-15 07:30:00,110.29,110.3,110.28,110.295,1356400014.0
2008-08-15 07:35:00,110.29,110.3,110.27,110.3,1613500007.0
2008-08-15 07:40:00,110.295,110.3,110.28,110.29,840900001.0
2008-08-15 07:45:00,110.285,110.29,110.26,110.28,1170500001.0
2008-08-15 07:50:00,110.27,110.29,110.27,110.29,1205400013.0
2008-08-15 07:55:00,110.29,110.29,110.23,110.27,2519700013.0
2008-08-15 08:00:00,110.27,110.29,110.2,110.2,3081300017.0
2008-08-15 08:05:00,110.2,110.205,110.16,110.195,2952500022.0
2008-08-15 08:10:00,110.195,110.27,110.19,110.25,3814499992.0
2008-08-15 08:15:00,110.25,110.3,110.25,110.28,3934600001.0
2008-08-15 08:20:00,110.28,110.3,110.2,110.235,5228500000.0
2008-08-15 08:25:00,110.23,110.28,110.23,110.24,5548000000.0
2008-08-15 08:30:00,110.235,110.24,110.18,110.2,4343200024.0
2008-08-15 08:35:00,110.2,110.25,110.17,110.185,5003300023.0
2008-08-15 08:40:00,110.185,110.19,110.11,110.19,4643600037.0
2008-08-15 08:45:00,110.185,110.24,110.14,110.235,3945400023.0
2008-08-15 08:50:00,110.235,110.27,110.215,110.25,3975500037.0
2008-08-15 08:55:00,110.25,110.3,110.24,110.26,4068200046.0
2008-08-15 09:00:00,110.26,110.32,110.245,110.32,3466000040.0
2008-08-15 09:05:00,110.32,110.32,110.28,110.29,2694700027.0
2008-08-15 09:10:00,110.29,110.295,110.27,110.29,2534500020.0
2008-08-15 09:15:00,110.29,110.32,110.27,110.32,2796800044.0
2008-08-15 09:20:00,110.31,110.48,110.31,110.41,4776800000.0
2008-08-15 09:25:00,110.415,110.42,110.33,110.385,6218899976.0
2008-08-15 09:30:00,110.4,110.41,110.175,110.23,5636999994.0
2008-08-15 09:35:00,110.225,110.345,110.215,110.295,5399899975.0
2008-08-15 09:40:00,110.295,110.36,110.27,110.33,3745799980.0
2008-08-15 09:45:00,110.33,110.405,110.305,110.36,4583400000.0
2008-08-15 09:50:00,110.36,110.36,110.275,110.295,5467399988.0
2008-08-15 09:55:00,110.295,110.35,110.27,110.33,4159199994.0
2008-08-15 10:00:00,110.33,110.37,110.31,110.34,3466799996.0
2008-08-15 10:05:00,110.34,110.4,110.335,110.34,3595999988.0
2008-08-15 10:10:00,110.34,110.39,110.34,110.37,3671399974.0
2008-08-15 10:15:00,110.37,110.4,110.36,110.38,2602099980.0
2008-08-15 10:20:00,110.38,110.42,110.36,110.405,4627599991.0
2008-08-15 10:25:00,110.405,110.655,110.395,110.56,6752199995.0
2008-08-15 10:30:00,110.56,110.64,110.55,110.555,4536899999.0
2008-08-15 10:35:00,110.555,110.66,110.555,110.63,4967099987.0
2008-08-15 10:40:00,110.63,110.64,110.585,110.6,4551102764.0
2008-08-15 10:45:00,110.6,110.64,110.555,110.56,3149799996.0
2008-08-15 10:50:00,110.56,110.56,110.505,110.53,2825399996.0
2008-08-15 10:55:00,110.53,110.585,110.53,110.56,2730099996.0
2008-08-15 11:00:00,110.575,110.605,110.535,110.6,3631999988.0
2008-08-15 11:05:00,110.59,110.65,110.585,110.6,3004399987.0
2008-08-15 11:10:00,110.6,110.61,110.56,110.575,1451400000.0
2008-08-15 11:15:00,110.575,110.6,110.57,110.57,830400000.0
2008-08-15 11:20:00,110.57,110.575,110.54,110.545,1558899996.0
2008-08-15 11:25:00,110.54,110.54,110.4,110.445,4802299987.0
2008-08-15 11:30:00,110.445,110.57,110.44,110.56,3115799990.0
2008-08-15 11:35:00,110.555,110.555,110.49,110.54,2673799993.0
2008-08-15 11:40:00,110.54,110.555,110.53,110.545,669199998.0
2008-08-15 11:45:00,110.545,110.57,110.54,110.54,1537299997.0
2008-08-15 11:50:00,110.54,110.55,110.45,110.49,2585699993.0
2008-08-15 11:55:00,110.495,110.53,110.49,110.515,1495099997.0
2008-08-15 12:00:00,110.515,110.52,110.485,110.515,1789199997.0
2008-08-15 12:05:00,110.515,110.56,110.515,110.53,2629899998.0
2008-08-15 12:10:00,110.53,110.54,110.48,110.51,1924699997.0
2008-08-15 12:15:00,110.51,110.515,110.455,110.465,2142600000.0
2008-08-15 12:20:00,110.465,110.48,110.46,110.47,1487299998.0
2008-08-15 12:25:00,110.47,110.54,110.47,110.49,1958599994.0
2008-08-15 12:30:00,110.49,110.5,110.43,110.47,2374199995.0
2008-08-15 12:35:00,110.47,110.495,110.465,110.475,1789899996.0
2008-08-15 12:40:00,110.47,110.515,110.46,110.51,1009900000.0
2008-08-15 12:45:00,110.51,110.515,110.465,110.495,1840900003.0
2008-08-15 12:50:00,110.495,110.525,110.48,110.51,2910499987.0
2008-08-15 12:55:00,110.51,110.61,110.51,110.52,2369400012.0
2008-08-15 13:00:00,110.52,110.58,110.52,110.58,1610400025.0
2008-08-15 13:05:00,110.575,110.635,110.565,110.58,2588600015.0
2008-08-15 13:10:00,110.58,110.62,110.56,110.61,2142800002.0
2008-08-15 13:15:00,110.61,110.63,110.59,110.63,1767500008.0
2008-08-15 13:20:00,110.62,110.63,110.565,110.565,2161100016.0
2008-08-15 13:25:00,110.565,110.57,110.515,110.56,1753500022.0
2008-08-15 13:30:00,110.56,110.58,110.54,110.54,1694799999.0
2008-08-15 13:35:00,110.54,110.54,110.48,110.48,1825799995.0
2008-08-15 13:40:00,110.485,110.5,110.465,110.47,3182700000.0
2008-08-15 13:45:00,110.47,110.48,110.41,110.42,2032499994.0
2008-08-15 13:50:00,110.42,110.42,110.325,110.325,3042599996.0
2008-08-15 13:55:00,110.325,110.4,110.32,110.355,4511199989.0
2008-08-15 14:00:00,110.355,110.415,110.335,110.39,3886199972.0
2008-08-15 14:05:00,110.39,110.42,110.355,110.405,5184499991.0
2008-08-15 14:10:00,110.405,110.48,110.405,110.47,3538699999.0
2008-08-15 14:15:00,110.47,110.475,110.39,110.4,4872599979.0
2008-08-15 14:20:00,110.4,110.41,110.37,110.375,2883100005.0
2008-08-15 14:25:00,110.375,110.45,110.37,110.42,3036100001.0
2008-08-15 14:30:00,110.43,110.6,110.43,110.535,4882300018.0
2008-08-15 14:35:00,110.535,110.62,110.485,110.545,5288899979.0
2008-08-15 14:40:00,110.545,110.61,110.52,110.545,3205799981.0
2008-08-15 14:45:00,110.53,110.54,110.485,110.49,2563699993.0
2008-08-15 14:50:00,110.49,110.49,110.45,110.48,2766099978.0
2008-08-15 14:55:00,110.48,110.48,110.4,110.45,2388099981.0
2008-08-15 15:00:00,110.45,110.46,110.35,110.42,3555899967.0
2008-08-15 15:05:00,110.425,110.46,110.42,110.45,2856399975.0
2008-08-15 15:10:00,110.45,110.455,110.39,110.45,2935799932.0
2008-08-15 15:15:00,110.46,110.52,110.415,110.48,3772199955.0
2008-08-15 15:20:00,110.475,110.53,110.445,110.5,1834599986.0
2008-08-15 15:25:00,110.5,110.5,110.44,110.47,1410799998.0
2008-08-15 15:30:00,110.475,110.5,110.425,110.475,2933299996.0
2008-08-15 15:35:00,110.47,110.51,110.46,110.48,2968600003.0
2008-08-15 15:40:00,110.48,110.535,110.475,110.49,2900799992.0
2008-08-15 15:45:00,110.49,110.525,110.485,110.515,3427799947.0
2008-08-15 15:50:00,110.515,110.54,110.47,110.475,2952599976.0
2008-08-15 15:55:00,110.48,110.55,110.445,110.54,5787699971.0
2008-08-15 16:00:00,110.54,110.555,110.41,110.42,5299899978.0
2008-08-15 16:05:00,110.415,110.42,110.22,110.265,6572199928.0
2008-08-15 16:10:00,110.265,110.3,110.23,110.28,4963900003.0
2008-08-15 16:15:00,110.28,110.41,110.27,110.33,3632900018.0
2008-08-15 16:20:00,110.33,110.375,110.27,110.29,3949000009.0
2008-08-15 16:25:00,110.29,110.35,110.275,110.285,4451299993.0
2008-08-15 16:30:00,110.285,110.35,110.285,110.35,3271599995.0
2008-08-15 16:35:00,110.335,110.4,110.32,110.38,3777600002.0
2008-08-15 16:40:00,110.38,110.46,110.375,110.44,4327899997.0
2008-08-15 16:45:00,110.44,110.48,110.42,110.465,2352199998.0
2008-08-15 16:50:00,110.465,110.52,110.44,110.46,4867299995.0
2008-08-15 16:55:00,110.46,110.49,110.44,110.48,3011999985.0
2008-08-15 17:00:00,110.475,110.48,110.36,110.44,2076000002.0
2008-08-15 17:05:00,110.44,110.45,110.43,110.44,1316500001.0
2008-08-15 17:10:00,110.44,110.46,110.43,110.43,1492799999.0
2008-08-15 17:15:00,110.435,110.49,110.42,110.46,2969899994.0
2008-08-15 17:20:00,110.46,110.47,110.44,110.455,2214300003.0
2008-08-15 17:25:00,110.46,110.47,110.435,110.45,1498800005.0
2008-08-15 17:30:00,110.45,110.54,110.45,110.53,2280000011.0
2008-08-15 17:35:00,110.53,110.53,110.45,110.46,2770900015.0
2008-08-15 17:40:00,110.46,110.46,110.4,110.42,2140699999.0
2008-08-15 17:45:00,110.42,110.45,110.4,110.45,2222699985.0
2008-08-15 17:50:00,110.45,110.51,110.435,110.47,2989299989.0
2008-08-15 17:55:00,110.47,110.505,110.405,110.475,3487300019.0
2008-08-15 18:00:00,110.475,110.51,110.445,110.445,1970200000.0
2008-08-15 18:05:00,110.45,110.46,110.41,110.41,1554800008.0
2008-08-15 18:10:00,110.41,110.44,110.25,110.29,2305600002.0
2008-08-15 18:15:00,110.295,110.36,110.29,110.36,1917900002.0
2008-08-15 18:20:00,110.37,110.41,110.37,110.41,1901100016.0
2008-08-15 18:25:00,110.41,110.45,110.385,110.445,1970800009.0
2008-08-15 18:30:00,110.44,110.47,110.425,110.44,1288800000.0
2008-08-15 18:35:00,110.445,110.475,110.445,110.47,858500001.0
2008-08-15 18:40:00,110.47,110.49,110.45,110.45,1843700003.0
2008-08-15 18:45:00,110.455,110.465,110.4,110.41,1199700003.0
2008-08-15 18:50:00,110.41,110.425,110.395,110.405,732400004.0
2008-08-15 18:55:00,110.405,110.45,110.4,110.44,1461300007.0
2008-08-15 19:00:00,110.44,110.45,110.43,110.445,573900002.0
2008-08-15 19:05:00,110.445,110.46,110.44,110.46,901100000.0
2008-08-15 19:10:00,110.46,110.465,110.44,110.455,612700000.0
2008-08-15 19:15:00,110.455,110.465,110.44,110.44,630000000.0
2008-08-15 19:20:00,110.44,110.45,110.44,110.44,574200002.0
2008-08-15 19:25:00,110.44,110.505,110.44,110.5,1215300000.0
2008-08-15 19:30:00,110.5,110.6,110.495,110.575,2068300000.0
2008-08-15 19:35:00,110.57,110.59,110.565,110.57,828600001.0
2008-08-15 19:40:00,110.565,110.57,110.555,110.56,410200000.0
2008-08-15 19:45:00,110.56,110.57,110.555,110.57,265200000.0
2008-08-15 19:50:00,110.56,110.58,110.55,110.55,343800001.0
2008-08-15 19:55:00,110.55,110.55,110.525,110.54,1003399999.0
2008-08-15 20:00:00,110.54,110.545,110.51,110.52,603600002.0
2008-08-15 20:05:00,110.52,110.52,110.475,110.5,1374100001.0
2008-08-15 20:10:00,110.5,110.52,110.485,110.485,596900000.0
2008-08-15 20:15:00,110.485,110.51,110.48,110.5,1071800005.0
2008-08-15 20:20:00,110.5,110.55,110.49,110.53,1042400000.0
2008-08-15 20:25:00,110.53,110.555,110.495,110.53,1912800001.0
2008-08-15 20:30:00,110.53,110.54,110.5,110.51,1127700003.0
2008-08-15 20:35:00,110.51,110.515,110.49,110.5,428200001.0
2008-08-15 20:40:00,110.495,110.505,110.49,110.505,376500000.0
2008-08-15 20:45:00,110.5,110.51,110.495,110.51,259700001.0
2008-08-15 20:50:00,110.51,110.54,110.5,110.535,669799999.0
2008-08-15 20:55:00,110.54,110.545,110.51,110.52,1166400009.0
2008-08-15 21:00:00,110.52,110.6,110.515,110.56,1890800002.0
2008-08-15 21:05:00,110.56,110.58,110.55,110.56,553000000.0
2008-08-15 21:10:00,110.555,110.58,110.555,110.57,1084100002.0
2008-08-15 21:15:00,110.57,110.57,110.53,110.53,582999999.0
2008-08-15 21:20:00,110.53,110.545,110.52,110.53,773100000.0
2008-08-15 21:25:00,110.53,110.54,110.53,110.535,339900000.0
2008-08-15 21:30:00,110.535,110.54,110.51,110.51,595500001.0
2008-08-15 21:35:00,110.51,110.52,110.51,110.51,235900002.0
2008-08-15 21:40:00,110.515,110.515,110.485,110.49,667200000.0
2008-08-15 21:45:00,110.49,110.5,110.48,110.49,532200000.0
2008-08-15 21:50:00,110.495,110.515,110.48,110.51,1151800003.0
2008-08-15 21:55:00,110.51,110.52,110.49,110.51,1406000001.0
2008-08-15 22:00:00,110.51,110.52,110.465,110.475,1003900001.0
2008-08-15 22:05:00,110.48,110.48,110.45,110.46,654100002.0
2008-08-15 22:10:00,110.46,110.495,110.46,110.485,517100002.0
2008-08-15 22:15:00,110.485,110.51,110.48,110.48,857599999.0
2008-08-15 22:20:00,110.48,110.51,110.455,110.46,903600001.0
2008-08-15 22:25:00,110.465,110.485,110.465,110.47,468600001.0
2008-08-15 22:30:00,110.47,110.495,110.47,110.485,497700001.0
2008-08-15 22:35:00,110.485,110.51,110.485,110.5,449500000.0
2008-08-15 22:40:00,110.49,110.51,110.485,110.505,552200000.0
2008-08-15 22:45:00,110.5,110.5,110.47,110.475,374299999.0
2008-08-15 22:50:00,110.48,110.51,110.47,110.48,562499999.0
2008-08-15 22:55:00,110.48,110.505,110.47,110.49,543200000.0
2008-08-17 23:00:00,110.51,110.54,110.5,110.53,319800004.0
2008-08-17 23:05:00,110.53,110.53,110.495,110.5,121300002.0
2008-08-17 23:10:00,110.5,110.52,110.5,110.5,56400001.0
2008-08-17 23:15:00,110.5,110.5,110.475,110.5,23800000.0
2008-08-17 23:20:00,110.5,110.51,110.5,110.5,36400000.0
2008-08-17 23:25:00,110.5,110.5,110.5,110.5,9600000.0
2008-08-17 23:30:00,110.5,110.51,110.49,110.51,129499999.0
2008-08-17 23:35:00,110.51,110.51,110.51,110.51,2600000.0
2008-08-17 23:40:00,110.51,110.51,110.48,110.5,62200000.0
2008-08-17 23:45:00,110.5,110.51,110.5,110.5,104200000.0
2008-08-17 23:50:00,110.5,110.51,110.46,110.5,368200000.0
2008-08-17 23:55:00,110.5,110.5,110.46,110.46,159600001.0
2008-08-18 00:00:00,110.46,110.48,110.45,110.46,878500002.0
2008-08-18 00:05:00,110.47,110.48,110.45,110.46,1105200009.0
2008-08-18 00:10:00,110.46,110.46,110.39,110.39,585600007.0
2008-08-18 00:15:00,110.4,110.4,110.37,110.38,786800007.0
2008-08-18 00:20:00,110.39,110.4,110.345,110.36,972500010.0
2008-08-18 00:25:00,110.36,110.37,110.31,110.32,1078600009.0
2008-08-18 00:30:00,110.315,110.34,110.31,110.32,481800003.0
2008-08-18 00:35:00,110.31,110.36,110.3,110.34,473000005.0
2008-08-18 00:40:00,110.325,110.36,110.325,110.34,623800001.0
2008-08-18 00:45:00,110.34,110.34,110.31,110.31,739700000.0
2008-08-18 00:50:00,110.32,110.335,110.31,110.32,469900000.0
2008-08-18 00:55:00,110.32,110.35,110.32,110.33,739600001.0
2008-08-18 01:00:00,110.33,110.35,110.32,110.34,622300000.0
2008-08-18 01:05:00,110.34,110.34,110.32,110.34,679800000.0
2008-08-18 01:10:00,110.33,110.37,110.325,110.35,1040600002.0
2008-08-18 01:15:00,110.36,110.39,110.35,110.39,1163700000.0
2008-08-18 01:20:00,110.39,110.4,110.34,110.36,2067000012.0
2008-08-18 01:25:00,110.36,110.38,110.355,110.37,1338400002.0
2008-08-18 01:30:00,110.37,110.42,110.36,110.4,872500000.0
2008-08-18 01:35:00,110.4,110.41,110.37,110.38,589700000.0
2008-08-18 01:40:00,110.38,110.38,110.33,110.36,1450000001.0
2008-08-18 01:45:00,110.36,110.36,110.28,110.31,2052999998.0
2008-08-18 01:50:00,110.31,110.34,110.275,110.34,1181099995.0
2008-08-18 01:55:00,110.34,110.38,110.31,110.33,1601799998.0
2008-08-18 02:00:00,110.33,110.33,110.29,110.32,2869200006.0
2008-08-18 02:05:00,110.32,110.33,109.995,110.045,3949200014.0
2008-08-18 02:10:00,110.04,110.13,109.985,110.06,6222200009.0
2008-08-18 02:15:00,110.06,110.09,110.015,110.045,3581899992.0
2008-08-18 02:20:00,110.04,110.045,109.965,110.01,6622399980.0
2008-08-18 02:25:00,110.01,110.095,110.01,110.07,3386700002.0
2008-08-18 02:30:00,110.075,110.14,110.035,110.12,4646800004.0
2008-08-18 02:35:00,110.11,110.12,110.065,110.09,4237300017.0
2008-08-18 02:40:00,110.095,110.13,110.08,110.11,3496299998.0
2008-08-18 02:45:00,110.11,110.14,110.1,110.11,3706699998.0
2008-08-18 02:50:00,110.11,110.17,110.105,110.15,4822099992.0
2008-08-18 02:55:00,110.15,110.22,110.14,110.19,6316800004.0
2008-08-18 03:00:00,110.19,110.195,110.155,110.185,3529000006.0
2008-08-18 03:05:00,110.185,110.3,110.17,110.28,4224200008.0
2008-08-18 03:10:00,110.28,110.37,110.27,110.36,3963300012.0
2008-08-18 03:15:00,110.36,110.36,110.26,110.26,6377000026.0
2008-08-18 03:20:00,110.255,110.26,110.22,110.23,4246500003.0
2008-08-18 03:25:00,110.23,110.295,110.23,110.29,3775200006.0
2008-08-18 03:30:00,110.29,110.32,110.285,110.3,1720600006.0
2008-08-18 03:35:00,110.3,110.305,110.24,110.26,2034100008.0
2008-08-18 03:40:00,110.26,110.26,110.245,110.25,1829300006.0
2008-08-18 03:45:00,110.25,110.26,110.245,110.25,1934900008.0
2008-08-18 03:50:00,110.24,110.245,110.215,110.23,2816500004.0
2008-08-18 03:55:00,110.23,110.26,110.23,110.26,2022200011.0
2008-08-18 04:00:00,110.26,110.3,110.26,110.29,1512500000.0
2008-08-18 04:05:00,110.29,110.33,110.29,110.3,2841199999.0
2008-08-18 04:10:00,110.3,110.3,110.26,110.28,1732299986.0
2008-08-18 04:15:00,110.28,110.29,110.27,110.29,1059600000.0
2008-08-18 04:20:00,110.29,110.29,110.24,110.28,2304100000.0
2008-08-18 04:25:00,110.27,110.29,110.27,110.28,1096600001.0
2008-08-18 04:30:00,110.28,110.28,110.24,110.25,2119600002.0
2008-08-18 04:35:00,110.25,110.26,110.21,110.22,2343099999.0
2008-08-18 04:40:00,110.22,110.23,110.19,110.22,2403499992.0
2008-08-18 04:45:00,110.22,110.23,110.2,110.22,1183599999.0
2008-08-18 04:50:00,110.22,110.24,110.22,110.23,1346500004.0
2008-08-18 04:55:00,110.23,110.23,110.2,110.2,1658300000.0
2008-08-18 05:00:00,110.2,110.22,110.145,110.15,3408300001.0
2008-08-18 05:05:00,110.15,110.17,110.145,110.17,2521599995.0
2008-08-18 05:10:00,110.17,110.175,110.14,110.16,1760100003.0
2008-08-18 05:15:00,110.16,110.175,110.145,110.15,1213000003.0
2008-08-18 05:20:00,110.15,110.16,110.14,110.15,1377200004.0
2008-08-18 05:25:00,110.15,110.155,110.12,110.155,1551500003.0
2008-08-18 05:30:00,110.155,110.18,110.15,110.18,1001000000.0
2008-08-18 05:35:00,110.18,110.185,110.17,110.17,1014199994.0
2008-08-18 05:40:00,110.18,110.19,110.16,110.16,2678299998.0
2008-08-18 05:45:00,110.16,110.18,110.1,110.12,3829799994.0
2008-08-18 05:50:00,110.12,110.14,110.105,110.11,2172000007.0
2008-08-18 05:55:00,110.11,110.12,110.09,110.11,3091699993.0
2008-08-18 06:00:00,110.11,110.17,110.11,110.17,2937400010.0
2008-08-18 06:05:00,110.165,110.17,110.12,110.16,3531900011.0
2008-08-18 06:10:00,110.16,110.175,110.14,110.16,2027999992.0
2008-08-18 06:15:00,110.16,110.17,110.13,110.145,2345899988.0
2008-08-18 06:20:00,110.145,110.16,110.12,110.16,1304000004.0
2008-08-18 06:25:00,110.16,110.17,110.15,110.16,1024200003.0
2008-08-18 06:30:00,110.16,110.19,110.16,110.18,2078700011.0
2008-08-18 06:35:00,110.18,110.18,110.16,110.17,998199997.0
2008-08-18 06:40:00,110.17,110.22,110.17,110.2,2731700007.0
2008-08-18 06:45:00,110.2,110.25,110.2,110.24,2514900010.0
2008-08-18 06:50:00,110.24,110.24,110.2,110.22,1843300008.0
2008-08-18 06:55:00,110.22,110.255,110.2,110.255,1572899998.0
2008-08-18 07:00:00,110.26,110.26,110.22,110.22,2648999999.0
2008-08-18 07:05:00,110.22,110.22,110.19,110.2,1334399997.0
2008-08-18 07:10:00,110.2,110.21,110.15,110.15,2930860821.0
2008-08-18 07:15:00,110.15,110.16,110.11,110.12,1509400014.0
2008-08-18 07:20:00,110.13,110.15,110.1,110.1,1942699987.0
2008-08-18 07:25:00,110.1,110.14,110.1,110.135,1292099993.0
2008-08-18 07:30:00,110.13,110.13,110.08,110.1,1593099992.0
2008-08-18 07:35:00,110.1,110.14,110.1,110.13,815999997.0
2008-08-18 07:40:00,110.125,110.16,110.12,110.15,958000001.0
2008-08-18 07:45:00,110.16,110.16,110.11,110.11,584199998.0
2008-08-18 07:50:00,110.11,110.14,110.11,110.13,1356899996.0
2008-08-18 07:55:00,110.13,110.15,110.11,110.15,1756199991.0
2008-08-18 08:00:00,110.15,110.18,110.13,110.16,2331499997.0
2008-08-18 08:05:00,110.16,110.21,110.14,110.14,3331500005.0
2008-08-18 08:10:00,110.14,110.19,110.14,110.17,3136699999.0
2008-08-18 08:15:00,110.17,110.195,110.15,110.15,3129299998.0
2008-08-18 08:20:00,110.15,110.21,110.145,110.15,2796899999.0
2008-08-18 08:25:00,110.15,110.15,110.065,110.1,3218999996.0
2008-08-18 08:30:00,110.095,110.15,110.09,110.14,2852599997.0
2008-08-18 08:35:00,110.14,110.17,110.11,110.14,2661099995.0
2008-08-18 08:40:00,110.14,110.21,110.14,110.17,3260399996.0
2008-08-18 08:45:00,110.17,110.18,110.09,110.11,3793699998.0
2008-08-18 08:50:00,110.105,110.16,110.09,110.14,3062499991.0
2008-08-18 08:55:00,110.14,110.16,110.075,110.13,3509600000.0
2008-08-18 09:00:00,110.12,110.17,110.09,110.155,3294000009.0
2008-08-18 09:05:00,110.155,110.17,110.135,110.15,1649700010.0
2008-08-18 09:10:00,110.15,110.17,110.11,110.115,2282300000.0
2008-08-18 09:15:00,110.12,110.19,110.12,110.17,2209000000.0
2008-08-18 09:20:00,110.17,110.3,110.12,110.27,2879499999.0
2008-08-18 09:25:00,110.27,110.3,110.25,110.265,2549000000.0
2008-08-18 09:30:00,110.26,110.265,110.21,110.225,1152500000.0
2008-08-18 09:35:00,110.23,110.23,110.18,110.19,1790300000.0
2008-08-18 09:40:00,110.19,110.24,110.18,110.225,1865199995.0
2008-08-18 09:45:00,110.22,110.24,110.195,110.2,1705299999.0
2008-08-18 09:50:00,110.2,110.265,110.195,110.245,2896900000.0
2008-08-18 09:55:00,110.245,110.265,110.23,110.25,2382700000.0
2008-08-18 10:00:00,110.25,110.25,110.215,110.24,1699399998.0
2008-08-18 10:05:00,110.24,110.3,110.22,110.26,3211099995.0
2008-08-18 10:10:00,110.26,110.275,110.22,110.26,3000900004.0
2008-08-18 10:15:00,110.25,110.3,110.24,110.265,3360400001.0
2008-08-18 10:20:00,110.27,110.27,110.205,110.22,4083899997.0
2008-08-18 10:25:00,110.22,110.255,110.2,110.23,2448100001.0
2008-08-18 10:30:00,110.23,110.25,110.14,110.155,3002200002.0
2008-08-18 10:35:00,110.155,110.21,110.125,110.21,3244600000.0
2008-08-18 10:40:00,110.21,110.25,110.18,110.235,1711900004.0
2008-08-18 10:45:00,110.235,110.24,110.21,110.22,2791800001.0
2008-08-18 10:50:00,110.22,110.22,110.16,110.215,2310800001.0
2008-08-18 10:55:00,110.215,110.24,110.205,110.225,1457100001.0
2008-08-18 11:00:00,110.225,110.23,110.2,110.205,1271299999.0
2008-08-18 11:05:00,110.205,110.22,110.2,110.205,1067200000.0
2008-08-18 11:10:00,110.205,110.24,110.195,110.2,2167099993.0
2008-08-18 11:15:00,110.2,110.21,110.175,110.205,1205600002.0
2008-08-18 11:20:00,110.205,110.21,110.165,110.18,1726300008.0
2008-08-18 11:25:00,110.18,110.19,110.16,110.175,973999999.0
2008-08-18 11:30:00,110.175,110.19,110.16,110.175,1231999999.0
2008-08-18 11:35:00,110.175,110.19,110.155,110.19,1748999997.0
2008-08-18 11:40:00,110.195,110.205,110.17,110.19,2887300001.0
2008-08-18 11:45:00,110.2,110.225,110.185,110.22,3029200017.0
2008-08-18 11:50:00,110.22,110.255,110.205,110.25,2966700004.0
2008-08-18 11:55:00,110.25,110.26,110.16,110.17,2556899998.0
2008-08-18 12:00:00,110.17,110.2,110.125,110.185,2983000004.0
2008-08-18 12:05:00,110.19,110.19,110.16,110.165,1817799998.0
2008-08-18 12:10:00,110.165,110.22,110.15,110.175,3350299997.0
2008-08-18 12:15:00,110.17,110.24,110.17,110.23,1921300001.0
2008-08-18 12:20:00,110.23,110.23,110.18,110.225,2527799996.0
2008-08-18 12:25:00,110.22,110.26,110.205,110.24,3007900002.0
2008-08-18 12:30:00,110.24,110.24,110.2,110.215,3242799999.0
2008-08-18 12:35:00,110.215,110.27,110.21,110.25,3342700000.0
2008-08-18 12:40:00,110.25,110.31,110.22,110.265,3377899999.0
2008-08-18 12:45:00,110.26,110.28,110.245,110.28,4109800003.0
2008-08-18 12:50:00,110.27,110.27,110.205,110.22,2890600002.0
2008-08-18 12:55:00,110.22,110.245,110.205,110.24,2092000002.0
2008-08-18 13:00:00,110.24,110.28,110.18,110.18,4068399998.0
2008-08-18 13:05:00,110.185,110.25,110.185,110.22,3370199999.0
2008-08-18 13:10:00,110.23,110.295,110.225,110.28,2359999999.0
2008-08-18 13:15:00,110.28,110.3,110.26,110.295,1244599999.0
2008-08-18 13:20:00,110.295,110.36,110.285,110.33,2578499999.0
2008-08-18 13:25:00,110.33,110.36,110.33,110.355,1529599999.0
2008-08-18 13:30:00,110.355,110.36,110.32,110.34,1299100000.0
2008-08-18 13:35:00,110.34,110.36,110.325,110.355,1366600000.0
2008-08-18 13:40:00,110.355,110.355,110.29,110.295,1945099998.0
2008-08-18 13:45:00,110.295,110.3,110.23,110.24,2408400003.0
2008-08-18 13:50:00,110.235,110.28,110.225,110.275,2019500010.0
2008-08-18 13:55:00,110.275,110.28,110.22,110.275,1792900023.0
2008-08-18 14:00:00,110.275,110.35,110.275,110.315,2488900022.0
2008-08-18 14:05:00,110.315,110.36,110.315,110.325,2040700021.0
2008-08-18 14:10:00,110.33,110.34,110.31,110.31,2238900034.0
2008-08-18 14:15:00,110.31,110.32,110.25,110.25,3518200049.0
2008-08-18 14:20:00,110.25,110.28,110.245,110.265,3451600029.0
2008-08-18 14:25:00,110.26,110.3,110.24,110.28,2938200043.0
2008-08-18 14:30:00,110.28,110.315,110.27,110.3,2348500035.0
2008-08-18 14:35:00,110.3,110.31,110.27,110.28,2976500033.0
2008-08-18 14:40:00,110.28,110.29,110.26,110.27,1274200018.0
2008-08-18 14:45:00,110.27,110.345,110.265,110.33,3701900028.0
2008-08-18 14:50:00,110.32,110.37,110.315,110.37,2571600017.0
2008-08-18 14:55:00,110.365,110.37,110.325,110.335,1463700012.0
2008-08-18 15:00:00,110.335,110.35,110.315,110.32,1151600010.0
2008-08-18 15:05:00,110.315,110.33,110.3,110.32,1694300026.0
2008-08-18 15:10:00,110.32,110.33,110.3,110.315,1449800022.0
2008-08-18 15:15:00,110.315,110.32,110.28,110.29,1942100019.0
2008-08-18 15:20:00,110.29,110.31,110.28,110.29,2412100027.0
2008-08-18 15:25:00,110.29,110.3,110.27,110.28,1921200027.0
2008-08-18 15:30:00,110.28,110.305,110.27,110.3,2441000019.0
2008-08-18 15:35:00,110.295,110.32,110.25,110.27,3249600042.0
2008-08-18 15:40:00,110.26,110.29,110.245,110.245,2509800023.0
2008-08-18 15:45:00,110.25,110.265,110.235,110.24,2424800031.0
2008-08-18 15:50:00,110.24,110.25,110.215,110.24,3010600017.0
2008-08-18 15:55:00,110.24,110.26,110.215,110.25,2350600026.0
2008-08-18 16:00:00,110.25,110.26,110.215,110.25,3633800044.0
2008-08-18 16:05:00,110.25,110.265,110.23,110.25,3671400039.0
2008-08-18 16:10:00,110.25,110.25,110.205,110.215,3033500033.0
2008-08-18 16:15:00,110.215,110.22,110.15,110.15,4276800043.0
2008-08-18 16:20:00,110.15,110.165,110.12,110.14,3254400038.0
2008-08-18 16:25:00,110.14,110.16,110.13,110.14,3352900050.0
2008-08-18 16:30:00,110.15,110.19,110.14,110.185,2806499998.0
2008-08-18 16:35:00,110.185,110.28,110.185,110.255,4306299995.0
2008-08-18 16:40:00,110.25,110.26,110.21,110.225,3923100034.0
2008-08-18 16:45:00,110.23,110.25,110.215,110.23,2032000009.0
2008-08-18 16:50:00,110.235,110.26,110.23,110.245,2608800019.0
2008-08-18 16:55:00,110.24,110.27,110.21,110.26,2054100009.0
2008-08-18 17:00:00,110.26,110.29,110.25,110.25,1713700002.0
2008-08-18 17:05:00,110.25,110.25,110.24,110.24,850900001.0
2008-08-18 17:10:00,110.24,110.26,110.235,110.25,1891100000.0
2008-08-18 17:15:00,110.25,110.25,110.205,110.24,1508899999.0
2008-08-18 17:20:00,110.24,110.245,110.22,110.225,1891800009.0
2008-08-18 17:25:00,110.215,110.215,110.175,110.215,1521600009.0
2008-08-18 17:30:00,110.215,110.215,110.19,110.19,2685100006.0
2008-08-18 17:35:00,110.19,110.2,110.16,110.195,1520300004.0
2008-08-18 17:40:00,110.195,110.2,110.15,110.15,2751499970.0
2008-08-18 17:45:00,110.15,110.15,110.13,110.13,1552499995.0
2008-08-18 17:50:00,110.13,110.17,110.13,110.155,2730099953.0
2008-08-18 17:55:00,110.155,110.16,110.05,110.07,2915799973.0
2008-08-18 18:00:00,110.07,110.07,110.015,110.04,4846799997.0
2008-08-18 18:05:00,110.04,110.065,110.04,110.05,1414200011.0
2008-08-18 18:10:00,110.05,110.1,110.05,110.1,1695499989.0
2008-08-18 18:15:00,110.1,110.185,110.095,110.17,3086399980.0
2008-08-18 18:20:00,110.17,110.18,110.14,110.15,2641400004.0
2008-08-18 18:25:00,110.15,110.18,110.125,110.155,2595800019.0
2008-08-18 18:30:00,110.155,110.18,110.125,110.135,2167100021.0
2008-08-18 18:35:00,110.135,110.15,110.105,110.11,1360300002.0
2008-08-18 18:40:00,110.11,110.11,110.08,110.09,2813699996.0
2008-08-18 18:45:00,110.09,110.09,110.04,110.06,2715000016.0
2008-08-18 18:50:00,110.06,110.07,110.04,110.055,2241900002.0
2008-08-18 18:55:00,110.055,110.06,110.005,110.015,3116199998.0
2008-08-18 19:00:00,110.03,110.065,110.01,110.055,1723999989.0
2008-08-18 19:05:00,110.055,110.075,110.035,110.07,1692999980.0
2008-08-18 19:10:00,110.07,110.075,110.045,110.045,2231099954.0
2008-08-18 19:15:00,110.045,110.045,110.01,110.02,1592899980.0
2008-08-18 19:20:00,110.02,110.075,110.02,110.07,934199984.0
2008-08-18 19:25:00,110.07,110.085,110.05,110.075,1520699978.0
2008-08-18 19:30:00,110.075,110.09,110.05,110.07,1710699984.0
2008-08-18 19:35:00,110.07,110.1,110.07,110.09,1008799984.0
2008-08-18 19:40:00,110.09,110.1,110.06,110.09,1103400007.0
2008-08-18 19:45:00,110.085,110.085,110.05,110.05,1495800017.0
2008-08-18 19:50:00,110.055,110.06,110.03,110.045,2736600014.0
2008-08-18 19:55:00,110.045,110.06,110.02,110.02,2123599980.0
2008-08-18 20:00:00,110.025,110.03,110.01,110.015,1615300001.0
2008-08-18 20:05:00,110.01,110.02,109.96,110.015,3403899985.0
2008-08-18 20:10:00,110.015,110.08,110.01,110.05,3993300005.0
2008-08-18 20:15:00,110.05,110.08,110.035,110.045,2728600012.0
2008-08-18 20:20:00,110.045,110.07,110.03,110.06,3729700018.0
2008-08-18 20:25:00,110.06,110.08,110.06,110.075,1796500019.0
2008-08-18 20:30:00,110.07,110.075,110.05,110.05,1351599993.0
2008-08-18 20:35:00,110.05,110.08,110.05,110.07,1003400000.0
2008-08-18 20:40:00,110.07,110.09,110.06,110.07,2324899965.0
2008-08-18 20:45:00,110.07,110.16,110.07,110.125,2107200018.0
2008-08-18 20:50:00,110.13,110.135,110.09,110.125,1445000002.0
2008-08-18 20:55:00,110.13,110.19,110.125,110.185,1779499993.0
2008-08-18 21:00:00,110.185,110.21,110.14,110.145,1695899996.0
2008-08-18 21:05:00,110.145,110.145,110.12,110.13,1217999999.0
2008-08-18 21:10:00,110.13,110.19,110.12,110.18,2041299996.0
2008-08-18 21:15:00,110.18,110.21,110.17,110.195,2181899998.0
2008-08-18 21:20:00,110.19,110.21,110.165,110.18,1092099998.0
2008-08-18 21:25:00,110.18,110.21,110.18,110.2,1069500000.0
2008-08-18 21:30:00,110.2,110.21,110.125,110.125,1866799998.0
2008-08-18 21:35:00,110.125,110.13,110.1,110.115,1285900000.0
2008-08-18 21:40:00,110.115,110.12,110.075,110.075,1270699998.0
2008-08-18 21:45:00,110.075,110.08,110.05,110.075,1037799999.0
2008-08-18 21:50:00,110.075,110.085,109.99,110.0,1485800000.0
2008-08-18 21:55:00,110.0,110.05,109.99,110.01,1796900002.0
2008-08-18 22:00:00,110.015,110.02,109.985,110.005,961500000.0
2008-08-18 22:05:00,110.0,110.025,109.965,109.975,1212500000.0
2008-08-18 22:10:00,109.98,110.0,109.975,109.98,801800000.0
2008-08-18 22:15:00,109.98,110.02,109.98,110.01,795199999.0
2008-08-18 22:20:00,110.01,110.025,110.01,110.01,730200000.0
2008-08-18 22:25:00,110.01,110.02,109.99,109.99,515400000.0
2008-08-18 22:30:00,109.99,110.04,109.99,110.04,565900000.0
2008-08-18 22:35:00,110.04,110.08,110.04,110.055,619000001.0
2008-08-18 22:40:00,110.055,110.06,110.045,110.05,209699999.0
2008-08-18 22:45:00,110.055,110.075,110.04,110.065,707300000.0
2008-08-18 22:50:00,110.065,110.07,110.06,110.06,117700000.0
2008-08-18 22:55:00,110.06,110.125,110.04,110.12,2111800014.0
2008-08-18 23:00:00,110.12,110.12,110.055,110.06,454299996.0
2008-08-18 23:05:00,110.065,110.125,110.06,110.11,619499999.0
2008-08-18 23:10:00,110.115,110.12,110.065,110.1,679599997.0
2008-08-18 23:15:00,110.1,110.1,110.06,110.07,1096699989.0
2008-08-18 23:20:00,110.07,110.1,110.07,110.1,632199991.0
2008-08-18 23:25:00,110.1,110.12,110.095,110.11,200600000.0
2008-08-18 23:30:00,110.105,110.11,110.08,110.08,593099999.0
2008-08-18 23:35:00,110.085,110.11,110.085,110.1,312500000.0
2008-08-18 23:40:00,110.095,110.15,110.06,110.125,757300001.0
2008-08-18 23:45:00,110.125,110.15,110.11,110.11,969200000.0
2008-08-18 23:50:00,110.11,110.14,110.11,110.12,267700000.0
2008-08-18 23:55:00,110.12,110.16,110.12,110.16,158300000.0
2008-08-19 00:00:00,110.16,110.225,110.145,110.165,1684000001.0
2008-08-19 00:05:00,110.165,110.17,110.14,110.15,576700000.0
2008-08-19 00:10:00,110.15,110.185,110.15,110.175,234100000.0
2008-08-19 00:15:00,110.17,110.19,110.17,110.185,245600000.0
2008-08-19 00:20:00,110.185,110.19,110.175,110.175,148300000.0
2008-08-19 00:25:00,110.175,110.175,110.13,110.13,825400006.0
2008-08-19 00:30:00,110.13,110.135,110.1,110.13,707000001.0
2008-08-19 00:35:00,110.13,110.13,110.11,110.125,840700000.0
2008-08-19 00:40:00,110.125,110.175,110.12,110.14,1168000000.0
2008-08-19 00:45:00,110.14,110.15,110.08,110.08,1363800002.0
2008-08-19 00:50:00,110.08,110.13,110.07,110.105,1197100000.0
2008-08-19 00:55:00,110.105,110.12,110.08,110.095,1311699998.0
2008-08-19 01:00:00,110.1,110.105,110.07,110.09,1334799999.0
2008-08-19 01:05:00,110.095,110.12,110.09,110.105,1122700000.0
2008-08-19 01:10:00,110.11,110.16,110.11,110.115,1305000002.0
2008-08-19 01:15:00,110.12,110.12,110.095,110.1,1413599994.0
2008-08-19 01:20:00,110.1,110.135,110.1,110.13,1001799998.0
2008-08-19 01:25:00,110.12,110.13,110.09,110.1,753000001.0
2008-08-19 01:30:00,110.1,110.13,110.09,110.12,916999997.0
2008-08-19 01:35:00,110.12,110.14,110.12,110.135,448900001.0
2008-08-19 01:40:00,110.14,110.165,110.13,110.13,592599998.0
2008-08-19 01:45:00,110.13,110.13,110.08,110.09,1394199983.0
2008-08-19 01:50:00,110.09,110.095,110.06,110.085,1869399997.0
2008-08-19 01:55:00,110.085,110.115,110.08,110.105,869099998.0
2008-08-19 02:00:00,110.105,110.15,110.09,110.1,3409999973.0
2008-08-19 02:05:00,110.1,110.1,110.03,110.07,3514599999.0
2008-08-19 02:10:00,110.07,110.125,110.06,110.1,1211200001.0
2008-08-19 02:15:00,110.1,110.11,110.02,110.07,3031099999.0
2008-08-19 02:20:00,110.07,110.08,110.06,110.07,1620899999.0
2008-08-19 02:25:00,110.075,110.09,110.04,110.04,1952300008.0
2008-08-19 02:30:00,110.045,110.08,110.03,110.06,3005800024.0
2008-08-19 02:35:00,110.06,110.065,110.0,110.02,2901299985.0
2008-08-19 02:40:00,110.02,110.04,109.97,110.025,3068299997.0
2008-08-19 02:45:00,110.025,110.04,109.96,109.975,3736099986.0
2008-08-19 02:50:00,109.98,110.02,109.97,109.975,3125700016.0
2008-08-19 02:55:00,109.97,109.99,109.83,109.84,5795600023.0
2008-08-19 03:00:00,109.84,109.92,109.82,109.88,4010900003.0
2008-08-19 03:05:00,109.88,109.89,109.86,109.86,2061200004.0
2008-08-19 03:10:00,109.87,109.87,109.81,109.81,2976200013.0
2008-08-19 03:15:00,109.81,109.81,109.715,109.745,4100600037.0
2008-08-19 03:20:00,109.74,109.755,109.67,109.715,4174100027.0
2008-08-19 03:25:00,109.71,109.795,109.71,109.755,2328400007.0
2008-08-19 03:30:00,109.75,109.78,109.715,109.78,1540899999.0
2008-08-19 03:35:00,109.775,109.85,109.77,109.84,2206399998.0
2008-08-19 03:40:00,109.84,109.85,109.81,109.81,1643700004.0
2008-08-19 03:45:00,109.815,109.815,109.77,109.77,1785500008.0
2008-08-19 03:50:00,109.77,109.77,109.73,109.75,1524499998.0
2008-08-19 03:55:00,109.75,109.79,109.75,109.79,881800005.0
2008-08-19 04:00:00,109.79,109.83,109.77,109.82,1470000003.0
2008-08-19 04:05:00,109.82,109.84,109.78,109.785,1573500003.0
2008-08-19 04:10:00,109.79,109.82,109.79,109.815,704300002.0
2008-08-19 04:15:00,109.815,109.82,109.8,109.81,632200003.0
2008-08-19 04:20:00,109.805,109.81,109.78,109.795,1377099998.0
2008-08-19 04:25:00,109.8,109.8,109.76,109.77,1145500000.0
2008-08-19 04:30:00,109.77,109.77,109.74,109.77,2500900028.0
2008-08-19 04:35:00,109.77,109.79,109.76,109.78,1464900007.0
2008-08-19 04:40:00,109.78,109.79,109.76,109.79,1445600010.0
2008-08-19 04:45:00,109.79,109.79,109.76,109.77,1765599985.0
2008-08-19 04:50:00,109.77,109.77,109.73,109.74,1095300003.0
2008-08-19 04:55:00,109.745,109.76,109.725,109.755,1434000009.0
2008-08-19 05:00:00,109.755,109.76,109.73,109.75,1269000002.0
2008-08-19 05:05:00,109.75,109.75,109.73,109.74,1509699998.0
2008-08-19 05:10:00,109.74,109.78,109.74,109.775,1096400009.0
2008-08-19 05:15:00,109.775,109.79,109.77,109.78,611800007.0
2008-08-19 05:20:00,109.78,109.805,109.78,109.8,712599997.0
2008-08-19 05:25:00,109.8,109.8,109.79,109.79,675900000.0
2008-08-19 05:30:00,109.79,109.79,109.75,109.76,731100000.0
2008-08-19 05:35:00,109.76,109.78,109.76,109.78,1170000000.0
2008-08-19 05:40:00,109.775,109.79,109.75,109.78,1619300007.0
2008-08-19 05:45:00,109.78,109.79,109.76,109.76,1043300000.0
2008-08-19 05:50:00,109.76,109.77,109.75,109.77,1689000002.0
2008-08-19 05:55:00,109.77,109.78,109.75,109.78,2699499991.0
2008-08-19 06:00:00,109.78,109.78,109.735,109.74,1879399988.0
2008-08-19 06:05:00,109.74,109.77,109.73,109.77,1549999999.0
2008-08-19 06:10:00,109.765,109.77,109.72,109.75,1914200003.0
2008-08-19 06:15:00,109.75,109.805,109.75,109.79,3672999997.0
2008-08-19 06:20:00,109.795,109.81,109.785,109.8,1780799989.0
2008-08-19 06:25:00,109.8,109.825,109.8,109.815,2882800041.0
2008-08-19 06:30:00,109.82,109.845,109.79,109.84,2579800029.0
2008-08-19 06:35:00,109.84,109.855,109.82,109.855,2020600003.0
2008-08-19 06:40:00,109.855,109.9,109.85,109.87,3015800008.0
2008-08-19 06:45:00,109.87,109.89,109.855,109.87,1408500003.0
2008-08-19 06:50:00,109.875,109.91,109.87,109.9,2715100011.0
2008-08-19 06:55:00,109.9,109.93,109.89,109.92,2515000018.0
2008-08-19 07:00:00,109.92,109.99,109.92,109.97,3720300015.0
2008-08-19 07:05:00,109.97,110.02,109.935,109.98,3886800013.0
2008-08-19 07:10:00,109.98,110.02,109.97,110.02,3052700010.0
2008-08-19 07:15:00,110.015,110.065,110.0,110.015,2429900030.0
2008-08-19 07:20:00,110.02,110.03,109.985,110.0,1683900008.0
2008-08-19 07:25:00,110.0,110.01,109.96,110.0,2040300019.0
2008-08-19 07:30:00,110.0,110.06,109.98,109.98,3578800009.0
2008-08-19 07:35:00,109.98,110.05,109.97,109.99,3474500026.0
2008-08-19 07:40:00,109.99,110.01,109.985,109.99,2694700003.0
2008-08-19 07:45:00,109.985,110.02,109.98,110.01,3154400030.0
2008-08-19 07:50:00,110.01,110.09,110.0,110.07,3596700031.0
2008-08-19 07:55:00,110.07,110.11,110.06,110.09,4273805528.0
2008-08-19 08:00:00,110.09,110.2,110.05,110.19,4739699994.0
2008-08-19 08:05:00,110.185,110.21,110.12,110.18,5752600027.0
2008-08-19 08:10:00,110.18,110.25,110.155,110.235,5808400040.0
2008-08-19 08:15:00,110.24,110.33,110.225,110.27,4826799994.0
2008-08-19 08:20:00,110.265,110.32,110.24,110.295,4819200019.0
2008-08-19 08:25:00,110.295,110.31,110.26,110.295,4252700000.0
2008-08-19 08:30:00,110.29,110.3,110.22,110.22,3796700021.0
2008-08-19 08:35:00,110.215,110.225,110.18,110.21,2490300005.0
2008-08-19 08:40:00,110.21,110.21,110.17,110.17,1723100004.0
2008-08-19 08:45:00,110.17,110.2,110.14,110.19,4189400015.0
2008-08-19 08:50:00,110.195,110.2,110.115,110.13,2416900018.0
2008-08-19 08:55:00,110.125,110.15,110.075,110.085,2995700018.0
2008-08-19 09:00:00,110.085,110.085,109.9,109.975,4632500011.0
2008-08-19 09:05:00,109.975,109.99,109.92,109.975,4860100002.0
2008-08-19 09:10:00,109.975,109.975,109.865,109.9,4186600011.0
2008-08-19 09:15:00,109.9,109.98,109.875,109.945,2726600001.0
2008-08-19 09:20:00,109.95,109.97,109.935,109.945,1226900000.0
2008-08-19 09:25:00,109.945,110.015,109.925,109.99,2659500013.0
2008-08-19 09:30:00,109.995,110.07,109.995,110.05,3037000024.0
2008-08-19 09:35:00,110.05,110.06,109.985,110.03,2786800021.0
2008-08-19 09:40:00,110.03,110.07,110.005,110.04,2372900008.0
2008-08-19 09:45:00,110.04,110.08,110.03,110.06,2940000038.0
2008-08-19 09:50:00,110.06,110.065,109.98,110.005,4222500014.0
2008-08-19 09:55:00,110.005,110.03,109.945,110.015,3367000018.0
2008-08-19 10:00:00,110.015,110.02,109.98,110.01,2699800020.0
2008-08-19 10:05:00,110.01,110.03,109.995,110.025,1800600016.0
2008-08-19 10:10:00,110.025,110.05,110.0,110.01,1559300026.0
2008-08-19 10:15:00,110.01,110.02,109.98,109.98,2251200029.0
2008-08-19 10:20:00,109.98,110.02,109.96,109.99,2679000034.0
2008-08-19 10:25:00,109.99,109.99,109.94,109.955,4019900037.0
2008-08-19 10:30:00,109.955,110.005,109.95,109.995,2190600026.0
2008-08-19 10:35:00,109.99,110.03,109.96,110.03,2103300038.0
2008-08-19 10:40:00,110.03,110.03,109.955,109.965,2708200020.0
2008-08-19 10:45:00,109.965,109.99,109.945,109.96,2424600023.0
2008-08-19 10:50:00,109.96,109.99,109.95,109.98,2049500011.0
2008-08-19 10:55:00,109.975,109.98,109.935,109.94,1383700001.0
2008-08-19 11:00:00,109.945,109.96,109.87,109.935,5014300006.0
2008-08-19 11:05:00,109.935,109.95,109.905,109.935,2883500011.0
2008-08-19 11:10:00,109.935,109.95,109.87,109.89,3001200004.0
2008-08-19 11:15:00,109.9,109.98,109.9,109.93,3073499994.0
2008-08-19 11:20:00,109.93,109.99,109.92,109.99,1737500009.0
2008-08-19 11:25:00,109.99,110.0,109.94,109.94,2783200030.0
2008-08-19 11:30:00,109.94,110.02,109.93,109.98,3326200046.0
2008-08-19 11:35:00,109.98,109.99,109.95,109.955,1335900015.0
2008-08-19 11:40:00,109.955,109.96,109.915,109.93,2500300026.0
2008-08-19 11:45:00,109.93,109.97,109.91,109.93,1584700025.0
2008-08-19 11:50:00,109.93,109.94,109.915,109.935,2592600073.0
2008-08-19 11:55:00,109.935,109.95,109.915,109.94,3781600020.0
2008-08-19 12:00:00,109.95,109.99,109.915,109.99,4699600006.0
2008-08-19 12:05:00,109.975,109.98,109.915,109.92,3419100004.0
2008-08-19 12:10:00,109.92,109.94,109.92,109.925,1576000000.0
2008-08-19 12:15:00,109.93,109.93,109.825,109.845,3813799999.0
2008-08-19 12:20:00,109.845,109.865,109.825,109.83,3464000024.0
2008-08-19 12:25:00,109.83,109.835,109.765,109.805,4488799994.0
2008-08-19 12:30:00,109.805,109.82,109.74,109.805,3788200019.0
2008-08-19 12:35:00,109.805,109.88,109.76,109.865,3622200037.0
2008-08-19 12:40:00,109.87,109.88,109.81,109.825,2387100014.0
2008-08-19 12:45:00,109.82,109.83,109.78,109.805,2475600009.0
2008-08-19 12:50:00,109.805,109.81,109.715,109.75,4922200015.0
2008-08-19 12:55:00,109.75,109.75,109.66,109.71,4837364516.0
2008-08-19 13:00:00,109.71,109.725,109.675,109.71,4014900028.0
2008-08-19 13:05:00,109.71,109.79,109.7,109.78,3051700007.0
2008-08-19 13:10:00,109.78,109.78,109.735,109.755,3039800028.0
2008-08-19 13:15:00,109.76,109.775,109.71,109.73,3530100014.0
2008-08-19 13:20:00,109.73,109.78,109.73,109.76,2646700036.0
2008-08-19 13:25:00,109.77,109.77,109.735,109.735,2132300001.0
2008-08-19 13:30:00,109.735,109.76,109.7,109.705,2597000009.0
2008-08-19 13:35:00,109.71,109.74,109.705,109.715,1716399998.0
2008-08-19 13:40:00,109.715,109.78,109.715,109.73,1953200012.0
2008-08-19 13:45:00,109.73,109.8,109.72,109.78,2217200033.0
2008-08-19 13:50:00,109.78,109.8,109.765,109.77,2444400035.0
2008-08-19 13:55:00,109.77,109.78,109.75,109.765,2748700041.0
2008-08-19 14:00:00,109.765,109.85,109.76,109.775,3646200040.0
2008-08-19 14:05:00,109.78,109.78,109.725,109.76,3466600040.0
2008-08-19 14:10:00,109.76,109.78,109.74,109.775,2112600033.0
2008-08-19 14:15:00,109.775,109.785,109.72,109.75,2624100029.0
2008-08-19 14:20:00,109.75,109.77,109.75,109.77,742800015.0
2008-08-19 14:25:00,109.77,109.79,109.72,109.73,3008700022.0
2008-08-19 14:30:00,109.73,109.82,109.685,109.79,6423000031.0
2008-08-19 14:35:00,109.785,109.91,109.78,109.885,5885900003.0
2008-08-19 14:40:00,109.885,109.94,109.865,109.9,5205799991.0
2008-08-19 14:45:00,109.9,109.92,109.865,109.9,3802700012.0
2008-08-19 14:50:00,109.9,109.91,109.845,109.875,2694200010.0
2008-08-19 14:55:00,109.875,109.91,109.87,109.885,2975700007.0
2008-08-19 15:00:00,109.885,109.9,109.865,109.9,3387100012.0
2008-08-19 15:05:00,109.9,109.92,109.88,109.895,2703600056.0
2008-08-19 15:10:00,109.895,109.9,109.72,109.725,4731500035.0
2008-08-19 15:15:00,109.725,109.81,109.725,109.81,4132000041.0
2008-08-19 15:20:00,109.81,109.86,109.755,109.85,3398300030.0
2008-08-19 15:25:00,109.845,109.89,109.825,109.87,3701000029.0
2008-08-19 15:30:00,109.87,109.895,109.82,109.83,4392000035.0
2008-08-19 15:35:00,109.835,109.88,109.805,109.83,3910299994.0
2008-08-19 15:40:00,109.82,109.825,109.745,109.825,3651000027.0
2008-08-19 15:45:00,109.82,109.85,109.79,109.84,4370100024.0
2008-08-19 15:50:00,109.835,109.835,109.725,109.79,4542300024.0
2008-08-19 15:55:00,109.79,109.82,109.75,109.78,5049800041.0
2008-08-19 16:00:00,109.78,109.85,109.755,109.82,3432700031.0
2008-08-19 16:05:00,109.82,109.875,109.8,109.82,1247000006.0
2008-08-19 16:10:00,109.83,109.88,109.825,109.86,1698800003.0
2008-08-19 16:15:00,109.86,109.88,109.82,109.835,3360700001.0
2008-08-19 16:20:00,109.83,109.84,109.785,109.815,4065900067.0
2008-08-19 16:25:00,109.81,109.85,109.775,109.8,3181500015.0
2008-08-19 16:30:00,109.8,109.82,109.74,109.74,3771800054.0
2008-08-19 16:35:00,109.745,109.77,109.705,109.755,4832100030.0
2008-08-19 16:40:00,109.75,109.81,109.74,109.765,3702400028.0
2008-08-19 16:45:00,109.775,109.8,109.75,109.78,3440499977.0
2008-08-19 16:50:00,109.78,109.78,109.69,109.7,3383400034.0
2008-08-19 16:55:00,109.705,109.74,109.685,109.73,4076500010.0
2008-08-19 17:00:00,109.73,109.795,109.72,109.73,2860400021.0
2008-08-19 17:05:00,109.73,109.75,109.645,109.68,3992600001.0
2008-08-19 17:10:00,109.685,109.695,109.605,109.64,3682000018.0
2008-08-19 17:15:00,109.64,109.675,109.57,109.59,4252100000.0
2008-08-19 17:20:00,109.59,109.63,109.575,109.62,4405300027.0
2008-08-19 17:25:00,109.62,109.72,109.61,109.705,4851300023.0
2008-08-19 17:30:00,109.705,109.75,109.665,109.74,5068700039.0
2008-08-19 17:35:00,109.74,109.75,109.685,109.7,3059400000.0
2008-08-19 17:40:00,109.7,109.74,109.685,109.695,3412800026.0
2008-08-19 17:45:00,109.695,109.695,109.625,109.65,3825500036.0
2008-08-19 17:50:00,109.65,109.74,109.65,109.71,3192700040.0
2008-08-19 17:55:00,109.71,109.74,109.67,109.68,3141800011.0
2008-08-19 18:00:00,109.68,109.68,109.545,109.575,5211200004.0
2008-08-19 18:05:00,109.575,109.67,109.57,109.64,3228700019.0
2008-08-19 18:10:00,109.64,109.67,109.6,109.625,3550200001.0
2008-08-19 18:15:00,109.625,109.69,109.615,109.69,4160700003.0
2008-08-19 18:20:00,109.7,109.705,109.65,109.695,3932500000.0
2008-08-19 18:25:00,109.695,109.705,109.635,109.695,4731400018.0
2008-08-19 18:30:00,109.695,109.72,109.68,109.705,1950800004.0
2008-08-19 18:35:00,109.705,109.86,109.705,109.845,2699600010.0
2008-08-19 18:40:00,109.84,109.84,109.71,109.72,3628400011.0
2008-08-19 18:45:00,109.715,109.775,109.685,109.77,2455600004.0
2008-08-19 18:50:00,109.77,109.79,109.74,109.76,1113999999.0
2008-08-19 18:55:00,109.76,109.775,109.75,109.77,1734800012.0
2008-08-19 19:00:00,109.77,109.78,109.7,109.705,2969800003.0
2008-08-19 19:05:00,109.705,109.76,109.7,109.755,2300999996.0
2008-08-19 19:10:00,109.755,109.94,109.75,109.93,2323300012.0
2008-08-19 19:15:00,109.93,109.94,109.84,109.84,2515200013.0
2008-08-19 19:20:00,109.84,109.9,109.84,109.86,1866000001.0
2008-08-19 19:25:00,109.85,109.88,109.835,109.84,1716000008.0
2008-08-19 19:30:00,109.84,109.9,109.84,109.9,2572600004.0
2008-08-19 19:35:00,109.89,109.92,109.88,109.885,1903000004.0
2008-08-19 19:40:00,109.885,109.905,109.845,109.85,2058200003.0
2008-08-19 19:45:00,109.85,109.875,109.83,109.87,1967299996.0
2008-08-19 19:50:00,109.87,109.87,109.81,109.83,2640099993.0
2008-08-19 19:55:00,109.83,109.84,109.75,109.76,2149900007.0
2008-08-19 20:00:00,109.76,109.82,109.76,109.8,2720100002.0
2008-08-19 20:05:00,109.8,109.82,109.785,109.815,2493200007.0
2008-08-19 20:10:00,109.815,109.84,109.795,109.81,2610199988.0
2008-08-19 20:15:00,109.81,109.83,109.785,109.79,2810900001.0
2008-08-19 20:20:00,109.79,109.835,109.77,109.785,2181800004.0
2008-08-19 20:25:00,109.785,109.8,109.77,109.77,1735200001.0
2008-08-19 20:30:00,109.77,109.785,109.75,109.755,1459900009.0
2008-08-19 20:35:00,109.755,109.79,109.755,109.785,1091000001.0
2008-08-19 20:40:00,109.79,109.79,109.76,109.775,707700003.0
2008-08-19 20:45:00,109.775,109.825,109.76,109.79,1552100013.0
2008-08-19 20:50:00,109.79,109.82,109.78,109.81,1438000006.0
2008-08-19 20:55:00,109.81,109.82,109.795,109.8,1403399998.0
2008-08-19 21:00:00,109.8,109.82,109.785,109.795,2551299998.0
2008-08-19 21:05:00,109.795,109.805,109.765,109.785,2965499980.0
2008-08-19 21:10:00,109.79,109.81,109.775,109.8,2927299987.0
2008-08-19 21:15:00,109.8,109.8,109.77,109.775,1384900001.0
2008-08-19 21:20:00,109.775,109.805,109.745,109.79,2324600005.0
2008-08-19 21:25:00,109.785,109.79,109.755,109.765,1974900004.0
2008-08-19 21:30:00,109.765,109.77,109.725,109.745,2057599999.0
2008-08-19 21:35:00,109.745,109.75,109.72,109.73,1356900002.0
2008-08-19 21:40:00,109.725,109.74,109.71,109.725,1915100000.0
2008-08-19 21:45:00,109.73,109.74,109.71,109.72,1149500000.0
2008-08-19 21:50:00,109.72,109.72,109.635,109.695,1620200005.0
2008-08-19 21:55:00,109.695,109.73,109.685,109.71,2479400000.0
2008-08-19 22:00:00,109.71,109.73,109.7,109.71,1289100001.0
2008-08-19 22:05:00,109.71,109.71,109.68,109.7,881400000.0
2008-08-19 22:10:00,109.7,109.705,109.66,109.69,1483000000.0
2008-08-19 22:15:00,109.69,109.69,109.655,109.69,874200000.0
2008-08-19 22:20:00,109.69,109.71,109.69,109.695,1128900000.0
2008-08-19 22:25:00,109.695,109.7,109.69,109.7,482800000.0
2008-08-19 22:30:00,109.705,109.72,109.66,109.705,950099999.0
2008-08-19 22:35:00,109.71,109.71,109.69,109.695,976999995.0
2008-08-19 22:40:00,109.695,109.695,109.67,109.69,1494499983.0
2008-08-19 22:45:00,109.68,109.705,109.675,109.7,934999997.0
2008-08-19 22:50:00,109.7,109.71,109.69,109.705,1170199997.0
2008-08-19 22:55:00,109.705,109.72,109.7,109.71,316099998.0
2008-08-19 23:00:00,109.705,109.715,109.68,109.695,403200000.0
2008-08-19 23:05:00,109.685,109.71,109.685,109.7,538099998.0
2008-08-19 23:10:00,109.7,109.7,109.685,109.69,204200001.0
2008-08-19 23:15:00,109.69,109.71,109.69,109.695,259500003.0
2008-08-19 23:20:00,109.7,109.71,109.67,109.68,451799996.0
2008-08-19 23:25:00,109.68,109.68,109.635,109.635,346300000.0
2008-08-19 23:30:00,109.645,109.645,109.62,109.62,431499991.0
2008-08-19 23:35:00,109.62,109.67,109.62,109.66,253800000.0
2008-08-19 23:40:00,109.66,109.66,109.65,109.655,139900000.0
2008-08-19 23:45:00,109.655,109.66,109.62,109.66,316400000.0
2008-08-19 23:50:00,109.66,109.67,109.65,109.66,77000000.0
2008-08-19 23:55:00,109.65,109.67,109.645,109.66,231900000.0
2008-08-20 00:00:00,109.66,109.69,109.66,109.68,142700000.0
2008-08-20 00:05:00,109.67,109.69,109.67,109.69,49000000.0
2008-08-20 00:10:00,109.7,109.715,109.69,109.7,206000000.0
2008-08-20 00:15:00,109.69,109.695,109.66,109.67,347900001.0
2008-08-20 00:20:00,109.675,109.72,109.675,109.705,189500000.0
2008-08-20 00:25:00,109.705,109.71,109.655,109.66,148900000.0
2008-08-20 00:30:00,109.66,109.68,109.65,109.67,490500000.0
2008-08-20 00:35:00,109.67,109.71,109.63,109.71,718600001.0
2008-08-20 00:40:00,109.7,109.71,109.675,109.68,136300000.0
2008-08-20 00:45:00,109.675,109.68,109.66,109.66,129600000.0
2008-08-20 00:50:00,109.66,109.675,109.655,109.675,154800001.0
2008-08-20 00:55:00,109.67,109.71,109.67,109.705,324499999.0
2008-08-20 01:00:00,109.705,109.735,109.7,109.71,301800000.0
2008-08-20 01:05:00,109.71,109.73,109.705,109.72,306700001.0
2008-08-20 01:10:00,109.72,109.74,109.71,109.73,325700002.0
2008-08-20 01:15:00,109.73,109.74,109.715,109.725,476500005.0
2008-08-20 01:20:00,109.72,109.75,109.715,109.75,345500002.0
2008-08-20 01:25:00,109.75,109.76,109.745,109.75,214300000.0
2008-08-20 01:30:00,109.75,109.76,109.71,109.71,592600003.0
2008-08-20 01:35:00,109.715,109.73,109.68,109.69,703900000.0
2008-08-20 01:40:00,109.69,109.71,109.68,109.68,495200001.0
2008-08-20 01:45:00,109.68,109.68,109.635,109.655,959699998.0
2008-08-20 01:50:00,109.655,109.69,109.61,109.67,1311900006.0
2008-08-20 01:55:00,109.67,109.69,109.66,109.66,327700001.0
2008-08-20 02:00:00,109.66,109.7,109.65,109.7,654000003.0
2008-08-20 02:05:00,109.695,109.715,109.655,109.695,1580500012.0
2008-08-20 02:10:00,109.695,109.72,109.68,109.69,1467900007.0
2008-08-20 02:15:00,109.695,109.76,109.69,109.75,1646200003.0
2008-08-20 02:20:00,109.755,109.77,109.73,109.76,993100000.0
2008-08-20 02:25:00,109.765,109.8,109.765,109.795,1247300004.0
2008-08-20 02:30:00,109.795,109.82,109.78,109.82,1373100021.0
2008-08-20 02:35:00,109.82,109.82,109.79,109.82,1334800007.0
2008-08-20 02:40:00,109.83,109.845,109.8,109.845,1058600005.0
2008-08-20 02:45:00,109.84,109.865,109.825,109.835,1471800004.0
2008-08-20 02:50:00,109.83,109.88,109.825,109.86,1526500012.0
2008-08-20 02:55:00,109.86,109.87,109.835,109.85,2901400021.0
2008-08-20 03:00:00,109.85,109.89,109.84,109.885,1732100017.0
2008-08-20 03:05:00,109.885,109.89,109.865,109.89,1521199999.0
2008-08-20 03:10:00,109.89,109.91,109.86,109.87,2093800017.0
2008-08-20 03:15:00,109.87,109.88,109.825,109.825,2147200018.0
2008-08-20 03:20:00,109.825,109.86,109.82,109.855,1558700007.0
2008-08-20 03:25:00,109.855,109.86,109.845,109.85,878500002.0
2008-08-20 03:30:00,109.85,109.86,109.84,109.85,523500000.0
2008-08-20 03:35:00,109.85,109.87,109.85,109.87,1075400016.0
2008-08-20 03:40:00,109.87,109.88,109.845,109.845,1748100017.0
2008-08-20 03:45:00,109.845,109.86,109.845,109.85,568800009.0
2008-08-20 03:50:00,109.845,109.86,109.84,109.855,960400009.0
2008-08-20 03:55:00,109.86,109.87,109.85,109.865,646000008.0
2008-08-20 04:00:00,109.865,109.89,109.86,109.88,1040800014.0
2008-08-20 04:05:00,109.875,109.875,109.85,109.86,1262700008.0
2008-08-20 04:10:00,109.86,109.86,109.83,109.83,1595000002.0
2008-08-20 04:15:00,109.83,109.86,109.83,109.84,1820400014.0
2008-08-20 04:20:00,109.84,109.88,109.83,109.875,1743700022.0
2008-08-20 04:25:00,109.875,109.91,109.86,109.88,1673400021.0
2008-08-20 04:30:00,109.88,109.91,109.88,109.91,1294900012.0
2008-08-20 04:35:00,109.91,109.91,109.865,109.87,1340700021.0
2008-08-20 04:40:00,109.875,109.88,109.87,109.875,429300011.0
2008-08-20 04:45:00,109.87,109.89,109.86,109.86,978900005.0
2008-08-20 04:50:00,109.86,109.87,109.86,109.87,346200000.0
2008-08-20 04:55:00,109.87,109.87,109.86,109.87,1050100008.0
2008-08-20 05:00:00,109.875,109.89,109.87,109.88,1149200010.0
2008-08-20 05:05:00,109.88,109.89,109.87,109.875,605600005.0
2008-08-20 05:10:00,109.875,109.885,109.865,109.88,439500002.0
2008-08-20 05:15:00,109.885,109.89,109.875,109.88,528100002.0
2008-08-20 05:20:00,109.88,109.89,109.88,109.88,856100002.0
2008-08-20 05:25:00,109.88,109.89,109.87,109.88,645400001.0
2008-08-20 05:30:00,109.875,109.875,109.87,109.87,533000009.0
2008-08-20 05:35:00,109.87,109.88,109.86,109.87,732300004.0
2008-08-20 05:40:00,109.865,109.87,109.86,109.86,795000010.0
2008-08-20 05:45:00,109.87,109.87,109.85,109.86,739300005.0
2008-08-20 05:50:00,109.86,109.86,109.85,109.86,536500003.0
2008-08-20 05:55:00,109.86,109.86,109.85,109.85,535100005.0
2008-08-20 06:00:00,109.86,109.86,109.825,109.835,698400009.0
2008-08-20 06:05:00,109.835,109.85,109.825,109.84,1005800009.0
2008-08-20 06:10:00,109.84,109.85,109.83,109.85,705800006.0
2008-08-20 06:15:00,109.845,109.86,109.84,109.84,892900006.0
2008-08-20 06:20:00,109.84,109.84,109.825,109.84,617800000.0
2008-08-20 06:25:00,109.84,109.875,109.84,109.87,1675599998.0
2008-08-20 06:30:00,109.87,109.88,109.87,109.87,131400001.0
2008-08-20 06:35:00,109.87,109.87,109.85,109.85,404500002.0
2008-08-20 06:40:00,109.85,109.855,109.825,109.83,955800001.0
2008-08-20 06:45:00,109.83,109.83,109.8,109.83,1359000005.0
2008-08-20 06:50:00,109.83,109.84,109.81,109.84,1493800006.0
2008-08-20 06:55:00,109.84,109.86,109.83,109.84,2173000020.0
2008-08-20 07:00:00,109.84,109.85,109.83,109.84,1536300004.0
2008-08-20 07:05:00,109.84,109.84,109.82,109.83,597600001.0
2008-08-20 07:10:00,109.83,109.83,109.76,109.79,2668399971.0
2008-08-20 07:15:00,109.79,109.82,109.78,109.8,1573999996.0
2008-08-20 07:20:00,109.8,109.81,109.78,109.79,786899992.0
2008-08-20 07:25:00,109.79,109.82,109.78,109.78,1944199968.0
2008-08-20 07:30:00,109.78,109.79,109.76,109.775,1846899979.0
2008-08-20 07:35:00,109.775,109.795,109.77,109.78,1324200002.0
2008-08-20 07:40:00,109.78,109.79,109.77,109.78,1518100029.0
2008-08-20 07:45:00,109.78,109.79,109.77,109.78,796800003.0
2008-08-20 07:50:00,109.78,109.82,109.77,109.82,2152500010.0
2008-08-20 07:55:00,109.82,109.86,109.82,109.825,3253000007.0
2008-08-20 08:00:00,109.825,109.92,109.825,109.9,4692100049.0
2008-08-20 08:05:00,109.895,109.91,109.86,109.905,3196400031.0
2008-08-20 08:10:00,109.905,109.96,109.885,109.93,3915300030.0
2008-08-20 08:15:00,109.93,109.955,109.915,109.935,2641900005.0
2008-08-20 08:20:00,109.935,109.985,109.93,109.96,3528300000.0
2008-08-20 08:25:00,109.96,110.01,109.95,109.98,3630199996.0
2008-08-20 08:30:00,109.975,110.01,109.945,109.95,3297899996.0
2008-08-20 08:35:00,109.95,110.01,109.935,110.01,2715699999.0
2008-08-20 08:40:00,110.01,110.105,110.01,110.05,4520999997.0
2008-08-20 08:45:00,110.05,110.065,109.97,109.99,3447600008.0
2008-08-20 08:50:00,109.99,110.04,109.97,110.02,3895900002.0
2008-08-20 08:55:00,110.02,110.07,110.0,110.055,2367499998.0
2008-08-20 09:00:00,110.055,110.13,110.05,110.12,3697400001.0
2008-08-20 09:05:00,110.105,110.12,110.055,110.07,3907999999.0
2008-08-20 09:10:00,110.075,110.1,110.04,110.05,4148099986.0
2008-08-20 09:15:00,110.05,110.07,110.04,110.06,2935500000.0
2008-08-20 09:20:00,110.06,110.07,109.99,110.06,3467799997.0
2008-08-20 09:25:00,110.055,110.07,110.01,110.01,2981500000.0
2008-08-20 09:30:00,110.01,110.03,109.97,110.02,3620700003.0
2008-08-20 09:35:00,110.02,110.08,109.985,110.07,3070700059.0
2008-08-20 09:40:00,110.06,110.12,110.055,110.105,3519600001.0
2008-08-20 09:45:00,110.105,110.11,110.01,110.02,2691800028.0
2008-08-20 09:50:00,110.025,110.09,109.985,110.06,5256400060.0
2008-08-20 09:55:00,110.055,110.13,110.035,110.125,4216900030.0
2008-08-20 10:00:00,110.125,110.16,110.09,110.13,4631199998.0
2008-08-20 10:05:00,110.13,110.185,110.125,110.16,3888899999.0
2008-08-20 10:10:00,110.16,110.17,110.12,110.16,3410499995.0
2008-08-20 10:15:00,110.16,110.185,110.15,110.15,3002699989.0
2008-08-20 10:20:00,110.155,110.17,110.055,110.055,3682400001.0
2008-08-20 10:25:00,110.06,110.07,110.035,110.04,2852300004.0
2008-08-20 10:30:00,110.04,110.145,110.03,110.14,4037999991.0
2008-08-20 10:35:00,110.14,110.18,110.105,110.14,3595299999.0
2008-08-20 10:40:00,110.145,110.18,110.13,110.175,3554399999.0
2008-08-20 10:45:00,110.18,110.19,110.14,110.16,2518300003.0
2008-08-20 10:50:00,110.16,110.18,110.145,110.16,2223799988.0
2008-08-20 10:55:00,110.165,110.245,110.165,110.205,4074499997.0
2008-08-20 11:00:00,110.205,110.205,110.11,110.13,4483699991.0
2008-08-20 11:05:00,110.13,110.2,110.085,110.18,3016699995.0
2008-08-20 11:10:00,110.175,110.21,110.155,110.17,3576399994.0
2008-08-20 11:15:00,110.17,110.23,110.145,110.165,4375099985.0
2008-08-20 11:20:00,110.165,110.23,110.15,110.215,4226199996.0
2008-08-20 11:25:00,110.215,110.235,110.145,110.215,4848499991.0
2008-08-20 11:30:00,110.215,110.26,110.185,110.2,4200299990.0
2008-08-20 11:35:00,110.195,110.27,110.18,110.26,4109999991.0
2008-08-20 11:40:00,110.26,110.26,110.165,110.22,4539299995.0
2008-08-20 11:45:00,110.22,110.24,110.11,110.115,5635499993.0
2008-08-20 11:50:00,110.11,110.15,110.085,110.11,4654699984.0
2008-08-20 11:55:00,110.11,110.14,110.085,110.085,2940399991.0
2008-08-20 12:00:00,110.095,110.11,110.05,110.065,3020999999.0
2008-08-20 12:05:00,110.065,110.12,110.045,110.055,4354999998.0
2008-08-20 12:10:00,110.055,110.06,110.025,110.06,3442199968.0
2008-08-20 12:15:00,110.06,110.09,110.04,110.055,1864499992.0
2008-08-20 12:20:00,110.055,110.06,109.975,110.05,4116699981.0
2008-08-20 12:25:00,110.05,110.05,110.035,110.035,952899998.0
2008-08-20 12:30:00,110.035,110.06,110.02,110.025,2867599982.0
2008-08-20 12:35:00,110.03,110.04,110.01,110.02,2680399994.0
2008-08-20 12:40:00,110.015,110.03,109.965,109.99,2026299996.0
2008-08-20 12:45:00,109.99,110.04,109.96,110.03,3227599999.0
2008-08-20 12:50:00,110.03,110.04,109.995,110.015,2643799999.0
2008-08-20 12:55:00,110.015,110.09,110.015,110.075,2540799995.0
2008-08-20 13:00:00,110.07,110.08,110.04,110.065,2491599980.0
2008-08-20 13:05:00,110.07,110.075,110.015,110.02,3714199976.0
2008-08-20 13:10:00,110.025,110.03,110.005,110.02,1819399984.0
2008-08-20 13:15:00,110.03,110.05,110.02,110.04,1968399993.0
2008-08-20 13:20:00,110.03,110.06,110.01,110.02,2379000004.0
2008-08-20 13:25:00,110.02,110.04,110.015,110.02,1681699993.0
2008-08-20 13:30:00,110.02,110.065,110.02,110.045,1466299993.0
2008-08-20 13:35:00,110.045,110.06,110.015,110.035,1853699986.0
2008-08-20 13:40:00,110.035,110.07,110.025,110.055,1675199979.0
2008-08-20 13:45:00,110.07,110.075,110.03,110.035,2947199994.0
2008-08-20 13:50:00,110.035,110.09,110.03,110.04,3161999972.0
2008-08-20 13:55:00,110.04,110.08,110.035,110.07,1903899988.0
2008-08-20 14:00:00,110.07,110.09,110.03,110.04,4213399971.0
2008-08-20 14:05:00,110.04,110.08,110.025,110.06,4520100009.0
2008-08-20 14:10:00,110.06,110.11,110.035,110.105,4101700022.0
2008-08-20 14:15:00,110.095,110.105,110.02,110.03,3531700048.0
2008-08-20 14:20:00,110.025,110.09,110.025,110.04,3284400055.0
2008-08-20 14:25:00,110.04,110.07,110.03,110.03,2183600082.0
2008-08-20 14:30:00,110.035,110.05,110.02,110.035,1876500018.0
2008-08-20 14:35:00,110.035,110.08,110.035,110.06,2696500051.0
2008-08-20 14:40:00,110.06,110.085,110.045,110.055,2475300042.0
2008-08-20 14:45:00,110.06,110.07,110.01,110.015,2458500046.0
2008-08-20 14:50:00,110.01,110.04,110.0,110.015,2001700030.0
2008-08-20 14:55:00,110.015,110.05,110.015,110.04,1438000006.0
2008-08-20 15:00:00,110.04,110.04,110.0,110.0,1751299995.0
2008-08-20 15:05:00,110.0,110.03,110.0,110.025,1551399997.0
2008-08-20 15:10:00,110.025,110.05,110.005,110.05,2379199964.0
2008-08-20 15:15:00,110.05,110.05,110.03,110.03,2298499989.0
2008-08-20 15:20:00,110.03,110.04,109.98,110.01,3073199964.0
2008-08-20 15:25:00,110.01,110.03,110.0,110.015,2562699977.0
2008-08-20 15:30:00,110.015,110.04,109.9,109.93,4345899968.0
2008-08-20 15:35:00,109.93,109.94,109.88,109.885,4510599996.0
2008-08-20 15:40:00,109.875,109.88,109.82,109.85,4621800006.0
2008-08-20 15:45:00,109.845,109.85,109.79,109.8,4564300030.0
2008-08-20 15:50:00,109.8,109.81,109.76,109.775,3987000027.0
2008-08-20 15:55:00,109.775,109.8,109.76,109.8,3919000038.0
2008-08-20 16:00:00,109.8,109.82,109.77,109.79,4087599998.0
2008-08-20 16:05:00,109.79,109.79,109.72,109.73,3755899987.0
2008-08-20 16:10:00,109.73,109.83,109.73,109.83,4139299969.0
2008-08-20 16:15:00,109.83,109.89,109.815,109.87,4566699992.0
2008-08-20 16:20:00,109.87,109.93,109.86,109.88,3594099992.0
2008-08-20 16:25:00,109.885,109.9,109.785,109.79,3251099984.0
2008-08-20 16:30:00,109.79,109.81,109.74,109.81,3048699994.0
2008-08-20 16:35:00,109.81,109.89,109.735,109.81,3964500001.0
2008-08-20 16:40:00,109.81,109.86,109.73,109.84,4875399988.0
2008-08-20 16:45:00,109.84,109.9,109.835,109.89,3355399998.0
2008-08-20 16:50:00,109.895,109.94,109.89,109.92,2989199997.0
2008-08-20 16:55:00,109.92,109.94,109.885,109.895,2752299990.0
2008-08-20 17:00:00,109.895,109.94,109.88,109.91,3264999992.0
2008-08-20 17:05:00,109.91,109.91,109.87,109.9,2137599996.0
2008-08-20 17:10:00,109.905,110.03,109.9,109.98,4586699989.0
2008-08-20 17:15:00,109.98,110.01,109.945,110.0,2333799996.0
2008-08-20 17:20:00,110.0,110.04,109.97,110.04,1965200001.0
2008-08-20 17:25:00,110.04,110.09,110.01,110.07,3344900000.0
2008-08-20 17:30:00,110.07,110.07,110.0,110.03,2795900001.0
2008-08-20 17:35:00,110.03,110.05,109.95,109.97,3045000002.0
2008-08-20 17:40:00,109.97,110.01,109.96,110.01,1844600000.0
2008-08-20 17:45:00,110.01,110.035,109.985,110.01,1935699999.0
2008-08-20 17:50:00,110.01,110.04,110.01,110.03,1445099996.0
2008-08-20 17:55:00,110.03,110.03,109.975,109.98,996899998.0
2008-08-20 18:00:00,109.975,110.005,109.96,109.96,2014899992.0
2008-08-20 18:05:00,109.96,109.99,109.935,109.98,1688899997.0
2008-08-20 18:10:00,109.98,110.0,109.96,109.98,1726799999.0
2008-08-20 18:15:00,109.98,110.01,109.97,109.99,1599899992.0
2008-08-20 18:20:00,109.99,110.015,109.98,110.015,1571699990.0
2008-08-20 18:25:00,110.01,110.03,109.99,110.0,1165799999.0
2008-08-20 18:30:00,110.0,110.03,110.0,110.025,1471000001.0
2008-08-20 18:35:00,110.025,110.04,110.0,110.01,1514199998.0
2008-08-20 18:40:00,110.01,110.03,109.98,109.985,1979699994.0
2008-08-20 18:45:00,109.985,109.99,109.92,109.94,1745599988.0
2008-08-20 18:50:00,109.94,109.945,109.92,109.935,2048499993.0
2008-08-20 18:55:00,109.94,109.98,109.93,109.98,1772799991.0
2008-08-20 19:00:00,109.98,109.99,109.935,109.95,1658099998.0
2008-08-20 19:05:00,109.95,109.99,109.95,109.975,2632000000.0
2008-08-20 19:10:00,109.975,109.99,109.95,109.955,1876500000.0
2008-08-20 19:15:00,109.955,109.985,109.945,109.985,1516199997.0
2008-08-20 19:20:00,109.99,110.01,109.95,109.955,2112599998.0
2008-08-20 19:25:00,109.955,109.98,109.93,109.96,2007000001.0
2008-08-20 19:30:00,109.955,109.98,109.95,109.97,1174199996.0
2008-08-20 19:35:00,109.97,109.97,109.95,109.95,851399999.0
2008-08-20 19:40:00,109.95,109.96,109.91,109.92,1125299999.0
2008-08-20 19:45:00,109.92,109.97,109.9,109.965,1578699994.0
2008-08-20 19:50:00,109.965,109.97,109.885,109.92,2266800006.0
2008-08-20 19:55:00,109.92,109.94,109.89,109.92,1456499990.0
2008-08-20 20:00:00,109.92,109.92,109.81,109.815,2889099996.0
2008-08-20 20:05:00,109.815,109.86,109.815,109.85,2275999991.0
2008-08-20 20:10:00,109.85,109.85,109.76,109.785,3109399986.0
2008-08-20 20:15:00,109.785,109.81,109.74,109.74,2305199994.0
2008-08-20 20:20:00,109.74,109.77,109.735,109.76,2451099987.0
2008-08-20 20:25:00,109.76,109.8,109.745,109.79,1870899990.0
2008-08-20 20:30:00,109.79,109.82,109.785,109.79,1445299993.0
2008-08-20 20:35:00,109.79,109.87,109.79,109.825,2439599985.0
2008-08-20 20:40:00,109.825,109.87,109.815,109.845,1513300004.0
2008-08-20 20:45:00,109.845,109.85,109.735,109.765,2515599989.0
2008-08-20 20:50:00,109.765,109.81,109.76,109.81,1354899987.0
2008-08-20 20:55:00,109.81,109.82,109.79,109.815,1905699993.0
2008-08-20 21:00:00,109.815,109.83,109.77,109.825,2170399994.0
2008-08-20 21:05:00,109.825,109.85,109.8,109.83,1469099993.0
2008-08-20 21:10:00,109.83,109.83,109.765,109.8,1606299994.0
2008-08-20 21:15:00,109.8,109.81,109.765,109.775,1231399991.0
2008-08-20 21:20:00,109.78,109.805,109.76,109.785,1486299997.0
2008-08-20 21:25:00,109.79,109.83,109.785,109.825,1288800001.0
2008-08-20 21:30:00,109.825,109.83,109.77,109.775,1842900001.0
2008-08-20 21:35:00,109.775,109.8,109.77,109.795,900799996.0
2008-08-20 21:40:00,109.795,109.82,109.79,109.815,1994799995.0
2008-08-20 21:45:00,109.815,109.82,109.795,109.795,1809400001.0
2008-08-20 21:50:00,109.795,109.795,109.76,109.79,1252400000.0
2008-08-20 21:55:00,109.79,109.83,109.78,109.78,1381799999.0
2008-08-20 22:00:00,109.78,109.795,109.77,109.77,770700000.0
2008-08-20 22:05:00,109.775,109.81,109.77,109.805,679400000.0
2008-08-20 22:10:00,109.805,109.815,109.79,109.81,501000000.0
2008-08-20 22:15:00,109.81,109.83,109.8,109.82,506100000.0
2008-08-20 22:20:00,109.82,109.84,109.815,109.84,261700000.0
2008-08-20 22:25:00,109.84,109.855,109.83,109.845,415900000.0
2008-08-20 22:30:00,109.845,109.85,109.835,109.85,443600000.0
2008-08-20 22:35:00,109.845,109.87,109.845,109.865,762900000.0
2008-08-20 22:40:00,109.865,109.92,109.855,109.9,1274300001.0
2008-08-20 22:45:00,109.905,109.93,109.87,109.905,1964799996.0
2008-08-20 22:50:00,109.905,109.91,109.885,109.9,1179799995.0
2008-08-20 22:55:00,109.9,109.9,109.85,109.85,719899997.0
2008-08-20 23:00:00,109.85,109.85,109.81,109.84,525700000.0
2008-08-20 23:05:00,109.84,109.84,109.83,109.83,229699999.0
2008-08-20 23:10:00,109.835,109.84,109.8,109.8,155100000.0
2008-08-20 23:15:00,109.8,109.83,109.8,109.81,677900000.0
2008-08-20 23:20:00,109.81,109.82,109.8,109.81,205700001.0
2008-08-20 23:25:00,109.81,109.86,109.81,109.82,853200002.0
2008-08-20 23:30:00,109.82,109.82,109.82,109.82,49900000.0
2008-08-20 23:35:00,109.82,109.83,109.815,109.83,519700003.0
2008-08-20 23:40:00,109.82,109.82,109.81,109.82,139400000.0
2008-08-20 23:45:00,109.82,109.82,109.81,109.81,253500000.0
2008-08-20 23:50:00,109.81,109.82,109.775,109.8,1117400002.0
2008-08-20 23:55:00,109.8,109.87,109.79,109.85,971899994.0
2008-08-21 00:00:00,109.85,109.86,109.83,109.83,510500002.0
2008-08-21 00:05:00,109.83,109.83,109.82,109.82,463799998.0
2008-08-21 00:10:00,109.82,109.82,109.8,109.815,685599994.0
2008-08-21 00:15:00,109.82,109.82,109.78,109.79,913900001.0
2008-08-21 00:20:00,109.79,109.81,109.78,109.785,641500000.0
2008-08-21 00:25:00,109.79,109.79,109.78,109.78,293500003.0
2008-08-21 00:30:00,109.79,109.81,109.77,109.78,965299998.0
2008-08-21 00:35:00,109.775,109.8,109.77,109.79,732000001.0
2008-08-21 00:40:00,109.79,109.8,109.78,109.79,1133800000.0
2008-08-21 00:45:00,109.79,109.79,109.77,109.78,234900001.0
2008-08-21 00:50:00,109.78,109.79,109.77,109.78,411399994.0
2008-08-21 00:55:00,109.785,109.81,109.785,109.8,685100000.0
2008-08-21 01:00:00,109.8,109.81,109.78,109.79,1033800000.0
2008-08-21 01:05:00,109.79,109.79,109.73,109.75,1952599999.0
2008-08-21 01:10:00,109.75,109.75,109.72,109.73,2262300003.0
2008-08-21 01:15:00,109.73,109.79,109.71,109.725,884000002.0
2008-08-21 01:20:00,109.7,109.78,109.69,109.72,1606700004.0
2008-08-21 01:25:00,109.72,109.74,109.71,109.73,1151500001.0
2008-08-21 01:30:00,109.73,109.76,109.73,109.76,620099998.0
2008-08-21 01:35:00,109.76,109.76,109.73,109.75,963200006.0
2008-08-21 01:40:00,109.75,109.76,109.74,109.76,669900000.0
2008-08-21 01:45:00,109.76,109.77,109.74,109.74,1645299987.0
2008-08-21 01:50:00,109.74,109.75,109.685,109.685,1207500003.0
2008-08-21 01:55:00,109.68,109.72,109.68,109.7,2008700004.0
2008-08-21 02:00:00,109.7,109.72,109.67,109.68,3127999997.0
2008-08-21 02:05:00,109.68,109.69,109.63,109.63,4874300000.0
2008-08-21 02:10:00,109.63,109.65,109.61,109.62,3975000005.0
2008-08-21 02:15:00,109.62,109.64,109.59,109.6,4903900012.0
2008-08-21 02:20:00,109.6,109.61,109.57,109.57,4503999997.0
2008-08-21 02:25:00,109.57,109.61,109.555,109.58,5161799987.0
2008-08-21 02:30:00,109.58,109.65,109.56,109.63,5714500013.0
2008-08-21 02:35:00,109.63,109.65,109.63,109.64,4086500004.0
2008-08-21 02:40:00,109.64,109.66,109.64,109.66,3600600005.0
2008-08-21 02:45:00,109.66,109.69,109.64,109.67,5971899977.0
2008-08-21 02:50:00,109.665,109.72,109.65,109.695,5891599983.0
2008-08-21 02:55:00,109.71,109.73,109.68,109.72,7659700030.0
2008-08-21 03:00:00,109.72,109.72,109.62,109.63,7293400013.0
2008-08-21 03:05:00,109.63,109.66,109.62,109.65,5279600012.0
2008-08-21 03:10:00,109.65,109.67,109.65,109.67,2267800006.0
2008-08-21 03:15:00,109.67,109.67,109.65,109.66,2229100000.0
2008-08-21 03:20:00,109.66,109.67,109.63,109.65,3804900017.0
2008-08-21 03:25:00,109.65,109.65,109.61,109.64,5838999978.0
2008-08-21 03:30:00,109.64,109.64,109.575,109.59,5957700003.0
2008-08-21 03:35:00,109.59,109.64,109.57,109.63,3129299993.0
2008-08-21 03:40:00,109.63,109.67,109.615,109.64,3719099994.0
2008-08-21 03:45:00,109.64,109.65,109.61,109.63,3458399994.0
2008-08-21 03:50:00,109.64,109.64,109.61,109.61,1916899978.0
2008-08-21 03:55:00,109.61,109.65,109.61,109.62,2203199997.0
2008-08-21 04:00:00,109.62,109.62,109.58,109.61,3653200025.0
2008-08-21 04:05:00,109.61,109.64,109.61,109.63,1645800008.0
2008-08-21 04:10:00,109.63,109.64,109.61,109.63,2550100005.0
2008-08-21 04:15:00,109.63,109.65,109.61,109.65,2019499994.0
2008-08-21 04:20:00,109.65,109.7,109.64,109.7,4517600011.0
2008-08-21 04:25:00,109.695,109.74,109.69,109.7,7024200008.0
2008-08-21 04:30:00,109.7,109.71,109.665,109.67,4485799988.0
2008-08-21 04:35:00,109.67,109.67,109.62,109.66,5836800005.0
2008-08-21 04:40:00,109.66,109.67,109.64,109.64,3026400022.0
2008-08-21 04:45:00,109.64,109.65,109.63,109.64,3088199984.0
2008-08-21 04:50:00,109.64,109.65,109.62,109.65,2869299988.0
2008-08-21 04:55:00,109.645,109.66,109.63,109.65,1887300016.0
2008-08-21 05:00:00,109.645,109.65,109.64,109.64,2260600001.0
2008-08-21 05:05:00,109.64,109.66,109.61,109.65,3082400012.0
2008-08-21 05:10:00,109.65,109.65,109.61,109.63,3822700018.0
2008-08-21 05:15:00,109.64,109.65,109.62,109.63,3039899998.0
2008-08-21 05:20:00,109.63,109.66,109.63,109.64,3275200012.0
2008-08-21 05:25:00,109.64,109.65,109.64,109.64,1623800007.0
2008-08-21 05:30:00,109.64,109.68,109.64,109.66,3525400016.0
2008-08-21 05:35:00,109.66,109.67,109.65,109.66,1698400012.0
2008-08-21 05:40:00,109.66,109.69,109.66,109.67,1209300006.0
2008-08-21 05:45:00,109.67,109.68,109.63,109.65,3073000012.0
2008-08-21 05:50:00,109.65,109.65,109.62,109.63,2427000001.0
2008-08-21 05:55:00,109.63,109.63,109.57,109.58,6347600015.0
2008-08-21 06:00:00,109.59,109.62,109.585,109.6,2472799993.0
2008-08-21 06:05:00,109.6,109.62,109.57,109.61,3234800007.0
2008-08-21 06:10:00,109.61,109.61,109.55,109.6,4145000017.0
2008-08-21 06:15:00,109.59,109.64,109.57,109.63,5628100016.0
2008-08-21 06:20:00,109.63,109.65,109.61,109.63,2548200020.0
2008-08-21 06:25:00,109.62,109.63,109.58,109.58,3851500041.0
2008-08-21 06:30:00,109.58,109.605,109.58,109.59,2966799996.0
2008-08-21 06:35:00,109.595,109.61,109.57,109.58,4919700003.0
2008-08-21 06:40:00,109.58,109.61,109.57,109.6,3642400023.0
2008-08-21 06:45:00,109.61,109.64,109.6,109.62,2699200012.0
2008-08-21 06:50:00,109.62,109.63,109.6,109.6,2395699997.0
2008-08-21 06:55:00,109.6,109.61,109.57,109.59,2880900003.0
2008-08-21 07:00:00,109.59,109.6,109.585,109.585,1428000002.0
2008-08-21 07:05:00,109.58,109.59,109.44,109.46,5728899924.0
2008-08-21 07:10:00,109.46,109.495,109.45,109.48,5412199973.0
2008-08-21 07:15:00,109.48,109.48,109.32,109.33,8058699963.0
2008-08-21 07:20:00,109.32,109.34,109.19,109.22,8542299935.0
2008-08-21 07:25:00,109.21,109.21,109.01,109.16,8927999955.0
2008-08-21 07:30:00,109.16,109.19,109.07,109.12,9055700013.0
2008-08-21 07:35:00,109.12,109.16,109.05,109.06,8165299969.0
2008-08-21 07:40:00,109.06,109.08,108.97,109.04,10219499984.0
2008-08-21 07:45:00,109.04,109.12,109.03,109.05,5111300000.0
2008-08-21 07:50:00,109.05,109.09,109.01,109.07,2239300001.0
2008-08-21 07:55:00,109.07,109.08,108.975,108.99,2642099999.0
2008-08-21 08:00:00,108.99,109.0,108.84,108.895,3362700000.0
2008-08-21 08:05:00,108.895,108.96,108.85,108.95,4100700009.0
2008-08-21 08:10:00,108.95,109.02,108.91,108.93,4764099999.0
2008-08-21 08:15:00,108.93,108.98,108.88,108.98,3452200008.0
2008-08-21 08:20:00,108.98,109.04,108.74,108.74,5401699998.0
2008-08-21 08:25:00,108.73,108.79,108.725,108.78,4526200003.0
2008-08-21 08:30:00,108.78,108.82,108.77,108.79,4277700025.0
2008-08-21 08:35:00,108.79,108.8,108.635,108.68,5086500001.0
2008-08-21 08:40:00,108.68,108.8,108.66,108.785,3671500000.0
2008-08-21 08:45:00,108.78,108.8,108.715,108.75,5030899993.0
2008-08-21 08:50:00,108.75,108.785,108.715,108.74,1933199998.0
2008-08-21 08:55:00,108.74,108.79,108.66,108.685,3340499994.0
2008-08-21 09:00:00,108.69,108.78,108.69,108.76,2660700000.0
2008-08-21 09:05:00,108.76,108.88,108.75,108.86,2798200013.0
2008-08-21 09:10:00,108.86,108.86,108.77,108.83,2519100010.0
2008-08-21 09:15:00,108.82,108.86,108.805,108.84,2131399997.0
2008-08-21 09:20:00,108.84,108.89,108.835,108.84,2018200003.0
2008-08-21 09:25:00,108.835,108.865,108.805,108.81,2361899999.0
2008-08-21 09:30:00,108.815,108.84,108.78,108.79,2962100011.0
2008-08-21 09:35:00,108.79,108.87,108.78,108.83,4183200014.0
2008-08-21 09:40:00,108.83,108.84,108.815,108.83,2825600016.0
2008-08-21 09:45:00,108.835,108.87,108.825,108.855,2969000012.0
2008-08-21 09:50:00,108.845,108.93,108.835,108.92,3752700010.0
2008-08-21 09:55:00,108.92,108.975,108.895,108.945,2867900004.0
2008-08-21 10:00:00,108.95,108.96,108.88,108.89,3021200017.0
2008-08-21 10:05:00,108.895,108.895,108.84,108.86,1839500010.0
2008-08-21 10:10:00,108.86,108.86,108.805,108.82,2551600016.0
2008-08-21 10:15:00,108.82,108.82,108.765,108.78,3692500005.0
2008-08-21 10:20:00,108.78,108.795,108.745,108.755,3941900017.0
2008-08-21 10:25:00,108.76,108.775,108.675,108.725,3983000016.0
2008-08-21 10:30:00,108.74,108.75,108.64,108.68,4287300007.0
2008-08-21 10:35:00,108.685,108.745,108.665,108.73,3625900015.0
2008-08-21 10:40:00,108.73,108.735,108.69,108.715,2547900011.0
2008-08-21 10:45:00,108.715,108.8,108.715,108.78,2618600011.0
2008-08-21 10:50:00,108.78,108.79,108.695,108.72,1717399998.0
2008-08-21 10:55:00,108.72,108.75,108.665,108.67,1638899998.0
2008-08-21 11:00:00,108.67,108.68,108.6,108.65,3257799990.0
2008-08-21 11:05:00,108.65,108.74,108.635,108.74,3109700007.0
2008-08-21 11:10:00,108.74,108.755,108.715,108.75,2609699994.0
2008-08-21 11:15:00,108.75,108.88,108.745,108.78,3643099987.0
2008-08-21 11:20:00,108.79,108.79,108.74,108.76,2107499999.0
2008-08-21 11:25:00,108.76,108.8,108.71,108.8,2089100000.0
2008-08-21 11:30:00,108.795,108.8,108.76,108.765,1463999995.0
2008-08-21 11:35:00,108.765,108.82,108.75,108.81,1851300001.0
2008-08-21 11:40:00,108.81,108.87,108.8,108.82,2779500016.0
2008-08-21 11:45:00,108.825,108.86,108.805,108.84,4230000005.0
2008-08-21 11:50:00,108.84,108.865,108.81,108.82,3258399995.0
2008-08-21 11:55:00,108.82,108.85,108.81,108.825,2068100004.0
2008-08-21 12:00:00,108.825,108.84,108.79,108.82,2252300000.0
2008-08-21 12:05:00,108.82,108.85,108.8,108.81,2688300002.0
2008-08-21 12:10:00,108.805,108.87,108.8,108.865,2122200005.0
2008-08-21 12:15:00,108.87,108.87,108.81,108.81,1383700001.0
2008-08-21 12:20:00,108.81,108.86,108.8,108.825,1350700000.0
2008-08-21 12:25:00,108.825,108.83,108.775,108.775,1533300000.0
2008-08-21 12:30:00,108.775,108.84,108.755,108.83,2568900007.0
2008-08-21 12:35:00,108.83,108.85,108.78,108.79,1892000006.0
2008-08-21 12:40:00,108.79,108.8,108.745,108.755,2269300004.0
2008-08-21 12:45:00,108.75,108.8,108.73,108.79,1439500000.0
2008-08-21 12:50:00,108.785,108.795,108.755,108.785,1211800005.0
2008-08-21 12:55:00,108.785,108.79,108.64,108.64,1690200001.0
2008-08-21 13:00:00,108.64,108.695,108.64,108.685,2165900001.0
2008-08-21 13:05:00,108.685,108.7,108.61,108.64,1960000001.0
2008-08-21 13:10:00,108.64,108.68,108.605,108.66,1424600000.0
2008-08-21 13:15:00,108.655,108.71,108.62,108.65,1990400002.0
2008-08-21 13:20:00,108.65,108.67,108.61,108.62,1659900001.0
2008-08-21 13:25:00,108.62,108.62,108.52,108.525,2774700003.0
2008-08-21 13:30:00,108.53,108.565,108.505,108.56,1580800000.0
2008-08-21 13:35:00,108.56,108.565,108.51,108.51,1183100000.0
2008-08-21 13:40:00,108.515,108.515,108.41,108.415,3341399999.0
2008-08-21 13:45:00,108.415,108.42,108.2,108.22,4275400000.0
2008-08-21 13:50:00,108.22,108.31,108.19,108.3,3982900004.0
2008-08-21 13:55:00,108.3,108.34,108.25,108.32,3260300004.0
2008-08-21 14:00:00,108.32,108.33,108.24,108.26,3007499997.0
2008-08-21 14:05:00,108.255,108.325,108.255,108.305,2740699998.0
2008-08-21 14:10:00,108.3,108.305,108.16,108.23,2774800003.0
2008-08-21 14:15:00,108.23,108.245,108.19,108.21,1938999999.0
2008-08-21 14:20:00,108.2,108.23,108.165,108.21,2424400001.0
2008-08-21 14:25:00,108.215,108.29,108.21,108.275,2602900006.0
2008-08-21 14:30:00,108.275,108.375,108.255,108.305,4154300001.0
2008-08-21 14:35:00,108.305,108.38,108.295,108.325,2536900002.0
2008-08-21 14:40:00,108.325,108.335,108.27,108.33,2610400007.0
2008-08-21 14:45:00,108.33,108.345,108.25,108.27,3209100001.0
2008-08-21 14:50:00,108.26,108.26,108.165,108.185,3597899998.0
2008-08-21 14:55:00,108.18,108.315,108.18,108.295,3436100000.0
2008-08-21 15:00:00,108.295,108.31,108.19,108.245,3719400007.0
2008-08-21 15:05:00,108.245,108.33,108.23,108.285,3535100003.0
2008-08-21 15:10:00,108.285,108.33,108.235,108.315,2942600004.0
2008-08-21 15:15:00,108.315,108.37,108.305,108.37,2574099998.0
2008-08-21 15:20:00,108.365,108.39,108.28,108.34,2789800000.0
2008-08-21 15:25:00,108.34,108.35,108.26,108.26,2006499997.0
2008-08-21 15:30:00,108.27,108.41,108.26,108.4,3566200002.0
2008-08-21 15:35:00,108.4,108.53,108.37,108.53,3886100001.0
2008-08-21 15:40:00,108.545,108.59,108.52,108.545,3664000001.0
2008-08-21 15:45:00,108.545,108.67,108.53,108.605,4668500012.0
2008-08-21 15:50:00,108.605,108.64,108.565,108.61,3163500001.0
2008-08-21 15:55:00,108.61,108.62,108.465,108.525,3762699993.0
2008-08-21 16:00:00,108.525,108.54,108.41,108.48,4263099990.0
2008-08-21 16:05:00,108.48,108.48,108.31,108.31,3436999992.0
2008-08-21 16:10:00,108.31,108.32,108.205,108.215,3342500004.0
2008-08-21 16:15:00,108.22,108.37,108.205,108.34,2182600001.0
2008-08-21 16:20:00,108.34,108.43,108.34,108.36,2293700002.0
2008-08-21 16:25:00,108.36,108.42,108.34,108.385,2326800000.0
2008-08-21 16:30:00,108.385,108.39,108.285,108.37,1722699998.0
2008-08-21 16:35:00,108.37,108.445,108.35,108.435,2332699993.0
2008-08-21 16:40:00,108.43,108.48,108.345,108.375,2839200001.0
2008-08-21 16:45:00,108.375,108.375,108.275,108.31,1585499998.0
2008-08-21 16:50:00,108.315,108.325,108.215,108.24,3181900015.0
2008-08-21 16:55:00,108.24,108.29,108.18,108.25,2058199999.0
2008-08-21 17:00:00,108.255,108.27,108.135,108.23,2789999995.0
2008-08-21 17:05:00,108.23,108.24,108.135,108.165,1792799998.0
2008-08-21 17:10:00,108.165,108.27,108.165,108.225,2671200004.0
2008-08-21 17:15:00,108.225,108.27,108.205,108.255,1633800000.0
2008-08-21 17:20:00,108.255,108.315,108.24,108.29,939800000.0
2008-08-21 17:25:00,108.29,108.39,108.29,108.37,1651100000.0
2008-08-21 17:30:00,108.37,108.42,108.335,108.345,1049300000.0
2008-08-21 17:35:00,108.345,108.35,108.305,108.33,1562999999.0
2008-08-21 17:40:00,108.33,108.44,108.325,108.39,1372099999.0
2008-08-21 17:45:00,108.39,108.425,108.34,108.345,1917199997.0
2008-08-21 17:50:00,108.345,108.385,108.31,108.36,1755600000.0
2008-08-21 17:55:00,108.355,108.39,108.345,108.36,1587899999.0
2008-08-21 18:00:00,108.36,108.45,108.36,108.425,1941700000.0
2008-08-21 18:05:00,108.425,108.475,108.425,108.46,1398300000.0
2008-08-21 18:10:00,108.465,108.465,108.395,108.415,2150499996.0
2008-08-21 18:15:00,108.415,108.48,108.41,108.47,1520000000.0
2008-08-21 18:20:00,108.47,108.5,108.435,108.435,1274699999.0
2008-08-21 18:25:00,108.435,108.435,108.375,108.4,1272000000.0
2008-08-21 18:30:00,108.4,108.43,108.395,108.415,444000000.0
2008-08-21 18:35:00,108.415,108.445,108.395,108.4,1047400000.0
2008-08-21 18:40:00,108.4,108.4,108.365,108.4,639000000.0
2008-08-21 18:45:00,108.4,108.405,108.38,108.4,855600000.0
2008-08-21 18:50:00,108.4,108.415,108.39,108.39,811300000.0
2008-08-21 18:55:00,108.39,108.45,108.39,108.445,608100000.0
2008-08-21 19:00:00,108.445,108.455,108.405,108.42,1427100000.0
2008-08-21 19:05:00,108.415,108.46,108.39,108.455,2137600001.0
2008-08-21 19:10:00,108.455,108.5,108.42,108.485,1570100000.0
2008-08-21 19:15:00,108.48,108.565,108.475,108.555,2948800000.0
2008-08-21 19:20:00,108.555,108.57,108.53,108.53,2211000000.0
2008-08-21 19:25:00,108.53,108.53,108.47,108.485,1443700000.0
2008-08-21 19:30:00,108.485,108.49,108.465,108.475,974600000.0
2008-08-21 19:35:00,108.47,108.545,108.465,108.545,1674300000.0
2008-08-21 19:40:00,108.545,108.545,108.5,108.515,1541500000.0
2008-08-21 19:45:00,108.515,108.515,108.485,108.49,923400000.0
2008-08-21 19:50:00,108.49,108.495,108.44,108.465,1684000000.0
2008-08-21 19:55:00,108.465,108.52,108.45,108.51,1133700000.0
2008-08-21 20:00:00,108.51,108.54,108.48,108.54,1181700002.0
2008-08-21 20:05:00,108.54,108.54,108.5,108.515,1118900000.0
2008-08-21 20:10:00,108.515,108.6,108.51,108.575,2164800000.0
2008-08-21 20:15:00,108.58,108.61,108.55,108.565,1790899998.0
2008-08-21 20:20:00,108.565,108.575,108.53,108.545,1336900001.0
2008-08-21 20:25:00,108.545,108.58,108.54,108.555,1393800000.0
2008-08-21 20:30:00,108.56,108.665,108.56,108.64,2115100000.0
2008-08-21 20:35:00,108.64,108.72,108.635,108.7,1848800000.0
2008-08-21 20:40:00,108.695,108.7,108.66,108.68,1472100000.0
2008-08-21 20:45:00,108.68,108.72,108.65,108.66,1910800000.0
2008-08-21 20:50:00,108.66,108.685,108.645,108.685,1328600000.0
2008-08-21 20:55:00,108.685,108.69,108.62,108.625,1590600000.0
2008-08-21 21:00:00,108.63,108.66,108.61,108.615,1417700000.0
2008-08-21 21:05:00,108.615,108.62,108.565,108.575,743200000.0
2008-08-21 21:10:00,108.58,108.61,108.57,108.58,793000000.0
2008-08-21 21:15:00,108.58,108.6,108.57,108.57,685200000.0
2008-08-21 21:20:00,108.57,108.585,108.555,108.565,535100000.0
2008-08-21 21:25:00,108.57,108.58,108.53,108.545,695400000.0
2008-08-21 21:30:00,108.55,108.55,108.48,108.52,965200000.0
2008-08-21 21:35:00,108.52,108.525,108.495,108.505,829600000.0
2008-08-21 21:40:00,108.505,108.535,108.505,108.515,1062800000.0
2008-08-21 21:45:00,108.515,108.535,108.48,108.535,1067600000.0
2008-08-21 21:50:00,108.535,108.56,108.495,108.545,947400001.0
2008-08-21 21:55:00,108.55,108.565,108.515,108.54,903200000.0
2008-08-21 22:00:00,108.54,108.54,108.505,108.51,528200000.0
2008-08-21 22:05:00,108.515,108.52,108.415,108.425,1147600000.0
2008-08-21 22:10:00,108.425,108.455,108.425,108.44,426300000.0
2008-08-21 22:15:00,108.445,108.45,108.415,108.425,535500000.0
2008-08-21 22:20:00,108.425,108.445,108.4,108.415,517300000.0
2008-08-21 22:25:00,108.415,108.475,108.41,108.43,694500000.0
2008-08-21 22:30:00,108.43,108.455,108.415,108.435,588100000.0
2008-08-21 22:35:00,108.43,108.475,108.43,108.47,1440000001.0
2008-08-21 22:40:00,108.47,108.485,108.45,108.47,899699998.0
2008-08-21 22:45:00,108.475,108.51,108.425,108.465,931600000.0
2008-08-21 22:50:00,108.465,108.485,108.445,108.465,261700000.0
2008-08-21 22:55:00,108.465,108.48,108.42,108.42,402700000.0
2008-08-21 23:00:00,108.425,108.425,108.365,108.365,143300000.0
2008-08-21 23:05:00,108.365,108.365,108.325,108.36,249200000.0
2008-08-21 23:10:00,108.365,108.41,108.365,108.375,204300000.0
2008-08-21 23:15:00,108.375,108.435,108.375,108.385,477100000.0
2008-08-21 23:20:00,108.385,108.405,108.385,108.39,200700000.0
2008-08-21 23:25:00,108.39,108.425,108.385,108.42,169400000.0
2008-08-21 23:30:00,108.42,108.43,108.415,108.42,151900000.0
2008-08-21 23:35:00,108.42,108.43,108.42,108.43,308300000.0
2008-08-21 23:40:00,108.43,108.44,108.405,108.41,368099999.0
2008-08-21 23:45:00,108.41,108.46,108.405,108.46,580799999.0
2008-08-21 23:50:00,108.455,108.48,108.44,108.45,988699998.0
2008-08-21 23:55:00,108.45,108.47,108.45,108.47,822399996.0
2008-08-22 00:00:00,108.47,108.48,108.43,108.45,745999999.0
2008-08-22 00:05:00,108.44,108.5,108.43,108.45,1137100006.0
2008-08-22 00:10:00,108.45,108.46,108.45,108.46,564800003.0
2008-08-22 00:15:00,108.46,108.48,108.45,108.46,792900000.0
2008-08-22 00:20:00,108.46,108.47,108.46,108.47,603799999.0
2008-08-22 00:25:00,108.47,108.47,108.445,108.46,1082600002.0
2008-08-22 00:30:00,108.46,108.53,108.45,108.51,2021700011.0
2008-08-22 00:35:00,108.51,108.55,108.48,108.53,1649899998.0
2008-08-22 00:40:00,108.53,108.55,108.525,108.54,1560899999.0
2008-08-22 00:45:00,108.54,108.54,108.51,108.51,1015399999.0
2008-08-22 00:50:00,108.505,108.51,108.465,108.48,1617000000.0
2008-08-22 00:55:00,108.48,108.525,108.48,108.52,1469299996.0
2008-08-22 01:00:00,108.52,108.53,108.47,108.48,1525400001.0
2008-08-22 01:05:00,108.48,108.54,108.48,108.54,1681100006.0
2008-08-22 01:10:00,108.54,108.54,108.51,108.52,1407499996.0
2008-08-22 01:15:00,108.52,108.53,108.51,108.53,852299998.0
2008-08-22 01:20:00,108.53,108.53,108.48,108.49,1576300003.0
2008-08-22 01:25:00,108.49,108.5,108.47,108.48,1412100001.0
2008-08-22 01:30:00,108.48,108.49,108.48,108.49,896499997.0
2008-08-22 01:35:00,108.49,108.51,108.48,108.48,2144300000.0
2008-08-22 01:40:00,108.48,108.505,108.47,108.5,1836399996.0
2008-08-22 01:45:00,108.495,108.5,108.465,108.47,2351600011.0
2008-08-22 01:50:00,108.47,108.48,108.45,108.47,792322084.0
2008-08-22 01:55:00,108.47,108.47,108.425,108.44,3256200007.0
2008-08-22 02:00:00,108.44,108.52,108.44,108.51,4545900014.0
2008-08-22 02:05:00,108.52,108.55,108.505,108.55,4584100015.0
2008-08-22 02:10:00,108.55,108.56,108.54,108.56,3864000013.0
2008-08-22 02:15:00,108.565,108.565,108.51,108.54,2267800003.0
2008-08-22 02:20:00,108.54,108.56,108.525,108.555,2784200004.0
2008-08-22 02:25:00,108.56,108.58,108.525,108.58,4329000004.0
2008-08-22 02:30:00,108.58,108.65,108.58,108.63,4600199995.0
2008-08-22 02:35:00,108.63,108.68,108.62,108.67,5001700016.0
2008-08-22 02:40:00,108.67,108.67,108.63,108.64,3589399985.0
2008-08-22 02:45:00,108.64,108.65,108.625,108.63,4455499994.0
2008-08-22 02:50:00,108.63,108.69,108.625,108.67,5177599989.0
2008-08-22 02:55:00,108.67,108.67,108.635,108.64,5621400008.0
2008-08-22 03:00:00,108.64,108.66,108.64,108.64,4655499996.0
2008-08-22 03:05:00,108.64,108.65,108.555,108.555,6588184399.0
2008-08-22 03:10:00,108.56,108.6,108.535,108.58,4732500012.0
2008-08-22 03:15:00,108.58,108.62,108.58,108.59,2889900006.0
2008-08-22 03:20:00,108.59,108.61,108.58,108.59,2128499993.0
2008-08-22 03:25:00,108.59,108.6,108.59,108.6,1557599999.0
2008-08-22 03:30:00,108.6,108.6,108.58,108.59,1968100016.0
2008-08-22 03:35:00,108.59,108.605,108.59,108.59,1265799989.0
2008-08-22 03:40:00,108.59,108.6,108.58,108.58,1913499994.0
2008-08-22 03:45:00,108.58,108.6,108.57,108.6,2956499994.0
2008-08-22 03:50:00,108.6,108.61,108.595,108.61,700200000.0
2008-08-22 03:55:00,108.605,108.67,108.6,108.64,2435199999.0
2008-08-22 04:00:00,108.63,108.66,108.63,108.65,3235499987.0
2008-08-22 04:05:00,108.65,108.67,108.65,108.65,1675900006.0
2008-08-22 04:10:00,108.645,108.66,108.64,108.66,2035699991.0
2008-08-22 04:15:00,108.66,108.66,108.59,108.6,1326900001.0
2008-08-22 04:20:00,108.6,108.63,108.59,108.62,1331999999.0
2008-08-22 04:25:00,108.63,108.67,108.61,108.67,1603700002.0
2008-08-22 04:30:00,108.67,108.74,108.665,108.72,2786900011.0
2008-08-22 04:35:00,108.72,108.81,108.72,108.78,2132890017.0
2008-08-22 04:40:00,108.78,108.78,108.745,108.75,1468200003.0
2008-08-22 04:45:00,108.755,108.76,108.73,108.74,491900000.0
2008-08-22 04:50:00,108.73,108.78,108.72,108.76,1207100001.0
2008-08-22 04:55:00,108.76,108.88,108.75,108.88,2643200001.0
2008-08-22 05:00:00,108.88,108.91,108.855,108.88,2478600000.0
2008-08-22 05:05:00,108.89,109.0,108.88,108.98,3073900006.0
2008-08-22 05:10:00,108.98,108.98,108.93,108.96,2483700001.0
2008-08-22 05:15:00,108.96,108.97,108.92,108.935,1706800003.0
2008-08-22 05:20:00,108.935,109.08,108.93,109.03,3870700001.0
2008-08-22 05:25:00,109.03,109.09,108.98,108.985,3482300002.0
2008-08-22 05:30:00,108.98,109.0,108.96,108.96,1736500005.0
2008-08-22 05:35:00,108.95,109.01,108.94,109.0,1877400000.0
2008-08-22 05:40:00,109.0,109.05,109.0,109.02,1715480005.0
2008-08-22 05:45:00,109.02,109.04,108.95,108.96,2218900002.0
2008-08-22 05:50:00,108.96,109.02,108.96,108.99,1243599997.0
2008-08-22 05:55:00,108.99,109.01,108.92,108.94,2204600000.0
2008-08-22 06:00:00,108.935,108.97,108.91,108.95,2489900000.0
2008-08-22 06:05:00,108.955,109.01,108.95,108.96,1317700000.0
2008-08-22 06:10:00,108.96,108.98,108.905,108.915,1459599998.0
2008-08-22 06:15:00,108.91,108.92,108.875,108.91,2689100003.0
2008-08-22 06:20:00,108.91,108.94,108.89,108.94,1420800000.0
2008-08-22 06:25:00,108.94,108.96,108.93,108.96,2245300000.0
2008-08-22 06:30:00,108.95,108.97,108.95,108.96,1086900000.0
2008-08-22 06:35:00,108.96,108.96,108.92,108.94,987500000.0
2008-08-22 06:40:00,108.94,108.95,108.92,108.92,681400000.0
2008-08-22 06:45:00,108.93,108.93,108.88,108.9,1356400000.0
2008-08-22 06:50:00,108.9,108.92,108.9,108.91,171100000.0
2008-08-22 06:55:00,108.91,108.94,108.88,108.93,1024500000.0
2008-08-22 07:00:00,108.93,108.99,108.93,108.98,1843900002.0
2008-08-22 07:05:00,108.97,108.98,108.95,108.97,1372600000.0
2008-08-22 07:10:00,108.97,108.97,108.94,108.95,1219100000.0
2008-08-22 07:15:00,108.95,109.0,108.94,108.96,1850200001.0
2008-08-22 07:20:00,108.96,108.96,108.92,108.935,915900000.0
2008-08-22 07:25:00,108.935,108.95,108.91,108.92,836600000.0
2008-08-22 07:30:00,108.92,108.95,108.9,108.9,1261300000.0
2008-08-22 07:35:00,108.9,108.91,108.865,108.87,1350700001.0
2008-08-22 07:40:00,108.87,108.92,108.85,108.92,2360300001.0
2008-08-22 07:45:00,108.925,108.93,108.87,108.88,1510799999.0
2008-08-22 07:50:00,108.88,108.89,108.83,108.83,1708800002.0
2008-08-22 07:55:00,108.83,108.85,108.8,108.83,2683500002.0
2008-08-22 08:00:00,108.83,108.84,108.79,108.8,2762099999.0
2008-08-22 08:05:00,108.805,108.86,108.785,108.81,2600699998.0
2008-08-22 08:10:00,108.81,108.87,108.8,108.86,2832099998.0
2008-08-22 08:15:00,108.86,108.905,108.83,108.87,3389700003.0
2008-08-22 08:20:00,108.87,108.89,108.85,108.87,1721300001.0
2008-08-22 08:25:00,108.87,108.93,108.86,108.885,2371200001.0
2008-08-22 08:30:00,108.885,108.925,108.88,108.89,2231299997.0
2008-08-22 08:35:00,108.89,108.91,108.85,108.91,2240700004.0
2008-08-22 08:40:00,108.91,108.92,108.855,108.865,2624799997.0
2008-08-22 08:45:00,108.87,108.9,108.85,108.885,2035200001.0
2008-08-22 08:50:00,108.885,109.045,108.885,109.03,3862199998.0
2008-08-22 08:55:00,109.03,109.05,108.96,108.99,4319399998.0
2008-08-22 09:00:00,108.99,108.99,108.955,108.975,2491199998.0
2008-08-22 09:05:00,108.975,109.06,108.925,109.04,4161000001.0
2008-08-22 09:10:00,109.045,109.08,108.99,109.035,4036600001.0
2008-08-22 09:15:00,109.035,109.045,108.98,109.0,3686200000.0
2008-08-22 09:20:00,109.005,109.06,108.96,109.04,4348600007.0
2008-08-22 09:25:00,109.04,109.125,108.99,109.115,4083999990.0
2008-08-22 09:30:00,109.115,109.17,109.075,109.16,3962600001.0
2008-08-22 09:35:00,109.16,109.16,109.105,109.105,2892399998.0
2008-08-22 09:40:00,109.11,109.17,109.1,109.14,6496300000.0
2008-08-22 09:45:00,109.14,109.19,109.06,109.095,6065100027.0
2008-08-22 09:50:00,109.095,109.12,109.08,109.09,3109000007.0
2008-08-22 09:55:00,109.09,109.13,109.03,109.115,4638499994.0
2008-08-22 10:00:00,109.115,109.15,109.03,109.05,3650200007.0
2008-08-22 10:05:00,109.05,109.1,109.05,109.065,3796400002.0
2008-08-22 10:10:00,109.065,109.11,109.055,109.1,2759400008.0
2008-08-22 10:15:00,109.11,109.135,109.06,109.105,3425000001.0
2008-08-22 10:20:00,109.105,109.18,109.1,109.17,3035399996.0
2008-08-22 10:25:00,109.17,109.22,109.155,109.205,2891100007.0
2008-08-22 10:30:00,109.21,109.23,109.18,109.185,3071600000.0
2008-08-22 10:35:00,109.18,109.22,109.17,109.21,2559900000.0
2008-08-22 10:40:00,109.21,109.26,109.17,109.175,3128700000.0
2008-08-22 10:45:00,109.175,109.205,109.12,109.19,2622500005.0
2008-08-22 10:50:00,109.19,109.2,109.13,109.135,2527799998.0
2008-08-22 10:55:00,109.14,109.19,109.135,109.185,2744800002.0
2008-08-22 11:00:00,109.185,109.23,109.16,109.17,3091000001.0
2008-08-22 11:05:00,109.175,109.18,109.14,109.16,1909200000.0
2008-08-22 11:10:00,109.165,109.18,109.09,109.1,2755999996.0
2008-08-22 11:15:00,109.105,109.14,109.085,109.12,2105300001.0
2008-08-22 11:20:00,109.12,109.21,109.12,109.14,2954600003.0
2008-08-22 11:25:00,109.14,109.16,109.12,109.14,1742500000.0
2008-08-22 11:30:00,109.14,109.19,109.135,109.165,1529499999.0
2008-08-22 11:35:00,109.165,109.19,109.125,109.135,1600100001.0
2008-08-22 11:40:00,109.14,109.18,109.13,109.17,2074200000.0
2008-08-22 11:45:00,109.17,109.19,109.14,109.145,2451399998.0
2008-08-22 11:50:00,109.15,109.23,109.15,109.21,2841100003.0
2008-08-22 11:55:00,109.2,109.22,109.19,109.2,1637500004.0
2008-08-22 12:00:00,109.2,109.335,109.2,109.27,3327800002.0
2008-08-22 12:05:00,109.27,109.31,109.235,109.24,3988099996.0
2008-08-22 12:10:00,109.235,109.28,109.205,109.255,3351399997.0
2008-08-22 12:15:00,109.255,109.33,109.25,109.31,3740300003.0
2008-08-22 12:20:00,109.305,109.34,109.275,109.335,3494700005.0
2008-08-22 12:25:00,109.335,109.36,109.315,109.325,3017600001.0
2008-08-22 12:30:00,109.325,109.34,109.3,109.32,2338700001.0
2008-08-22 12:35:00,109.325,109.325,109.27,109.305,1437499998.0
2008-08-22 12:40:00,109.305,109.31,109.265,109.3,1541800001.0
2008-08-22 12:45:00,109.305,109.32,109.255,109.27,1574599993.0
2008-08-22 12:50:00,109.27,109.29,109.235,109.26,1716400004.0
2008-08-22 12:55:00,109.26,109.29,109.23,109.26,2395400003.0
2008-08-22 13:00:00,109.26,109.27,109.23,109.26,2959399991.0
2008-08-22 13:05:00,109.26,109.28,109.23,109.265,3135799991.0
2008-08-22 13:10:00,109.265,109.3,109.235,109.28,1829100000.0
2008-08-22 13:15:00,109.28,109.32,109.27,109.3,1450100000.0
2008-08-22 13:20:00,109.31,109.35,109.305,109.33,1337999999.0
2008-08-22 13:25:00,109.33,109.48,109.33,109.45,2692600006.0
2008-08-22 13:30:00,109.45,109.53,109.445,109.47,2972300005.0
2008-08-22 13:35:00,109.465,109.71,109.455,109.705,4862900004.0
2008-08-22 13:40:00,109.705,109.79,109.67,109.705,6530899993.0
2008-08-22 13:45:00,109.705,109.93,109.69,109.87,4431600006.0
2008-08-22 13:50:00,109.88,109.88,109.76,109.875,3967299997.0
2008-08-22 13:55:00,109.875,109.89,109.78,109.825,3969900007.0
2008-08-22 14:00:00,109.825,109.84,109.785,109.8,3018999999.0
2008-08-22 14:05:00,109.805,109.86,109.77,109.78,3338499997.0
2008-08-22 14:10:00,109.78,109.78,109.725,109.76,2907799997.0
2008-08-22 14:15:00,109.755,109.83,109.75,109.775,2492900002.0
2008-08-22 14:20:00,109.775,109.795,109.685,109.69,2982099999.0
2008-08-22 14:25:00,109.7,109.74,109.69,109.735,1630700000.0
2008-08-22 14:30:00,109.735,109.825,109.72,109.81,2406900000.0
2008-08-22 14:35:00,109.81,109.86,109.765,109.795,3686799997.0
2008-08-22 14:40:00,109.795,109.85,109.76,109.775,3308300001.0
2008-08-22 14:45:00,109.775,109.86,109.77,109.86,3563999991.0
2008-08-22 14:50:00,109.86,109.895,109.815,109.855,3881400011.0
2008-08-22 14:55:00,109.855,109.86,109.815,109.85,2716900003.0
2008-08-22 15:00:00,109.85,109.92,109.845,109.9,3195100003.0
2008-08-22 15:05:00,109.89,109.95,109.89,109.905,3762800004.0
2008-08-22 15:10:00,109.905,109.93,109.86,109.9,4115599993.0
2008-08-22 15:15:00,109.895,109.905,109.855,109.905,2593299999.0
2008-08-22 15:20:00,109.905,109.93,109.88,109.915,2586499997.0
2008-08-22 15:25:00,109.915,109.98,109.91,109.94,3229000009.0
2008-08-22 15:30:00,109.94,109.97,109.925,109.955,4952200001.0
2008-08-22 15:35:00,109.955,109.98,109.94,109.955,3453000007.0
2008-08-22 15:40:00,109.955,110.03,109.94,109.95,4147700004.0
2008-08-22 15:45:00,109.96,110.0,109.95,109.98,2749200001.0
2008-08-22 15:50:00,109.975,109.98,109.945,109.955,2029299999.0
2008-08-22 15:55:00,109.955,109.98,109.95,109.965,2416199999.0
2008-08-22 16:00:00,109.965,110.0,109.88,109.905,3646399992.0
2008-08-22 16:05:00,109.91,110.01,109.885,109.93,5726300005.0
2008-08-22 16:10:00,109.935,109.98,109.86,109.88,3650699998.0
2008-08-22 16:15:00,109.88,109.97,109.88,109.96,3028300000.0
2008-08-22 16:20:00,109.96,110.01,109.94,109.975,3510999998.0
2008-08-22 16:25:00,109.975,109.98,109.9,109.935,2321400005.0
2008-08-22 16:30:00,109.94,109.97,109.92,109.945,3365700003.0
2008-08-22 16:35:00,109.945,109.98,109.94,109.965,1201099998.0
2008-08-22 16:40:00,109.965,109.99,109.945,109.97,3928600002.0
2008-08-22 16:45:00,109.97,109.99,109.93,109.95,2912300001.0
2008-08-22 16:50:00,109.95,110.0,109.95,109.955,3668499997.0
2008-08-22 16:55:00,109.955,109.98,109.92,109.92,3209300000.0
2008-08-22 17:00:00,109.92,110.0,109.92,109.99,4386499999.0
2008-08-22 17:05:00,109.99,110.0,109.93,109.96,3594100005.0
2008-08-22 17:10:00,109.95,109.96,109.925,109.95,3098500003.0
2008-08-22 17:15:00,109.96,109.97,109.94,109.95,2498699999.0
2008-08-22 17:20:00,109.95,110.0,109.94,109.98,2123699999.0
2008-08-22 17:25:00,109.98,109.98,109.93,109.935,2925000004.0
2008-08-22 17:30:00,109.935,109.95,109.92,109.93,2202500000.0
2008-08-22 17:35:00,109.93,109.93,109.89,109.89,2136600000.0
2008-08-22 17:40:00,109.89,109.89,109.81,109.88,3454400004.0
2008-08-22 17:45:00,109.88,109.9,109.855,109.875,1444900001.0
2008-08-22 17:50:00,109.875,109.91,109.87,109.905,1982000000.0
2008-08-22 17:55:00,109.905,109.91,109.865,109.89,1755900002.0
2008-08-22 18:00:00,109.885,109.9,109.86,109.87,2023500001.0
2008-08-22 18:05:00,109.87,109.87,109.845,109.86,1671700001.0
2008-08-22 18:10:00,109.86,109.88,109.86,109.87,834900000.0
2008-08-22 18:15:00,109.875,109.91,109.87,109.895,1293200001.0
2008-08-22 18:20:00,109.9,109.9,109.87,109.88,970500001.0
2008-08-22 18:25:00,109.88,109.91,109.88,109.9,1161500000.0
2008-08-22 18:30:00,109.9,109.93,109.895,109.905,1516700000.0
2008-08-22 18:35:00,109.905,109.91,109.86,109.87,1023299999.0
2008-08-22 18:40:00,109.865,109.9,109.84,109.885,2283899997.0
2008-08-22 18:45:00,109.885,109.91,109.86,109.87,2021500000.0
2008-08-22 18:50:00,109.87,109.88,109.85,109.855,1168000000.0
2008-08-22 18:55:00,109.855,109.86,109.83,109.85,1253300000.0
2008-08-22 19:00:00,109.845,109.93,109.83,109.895,2651699998.0
2008-08-22 19:05:00,109.9,109.94,109.9,109.92,1309699997.0
2008-08-22 19:10:00,109.92,109.955,109.915,109.935,1246400000.0
2008-08-22 19:15:00,109.935,109.95,109.885,109.93,1245299999.0
2008-08-22 19:20:00,109.93,109.94,109.92,109.92,799600000.0
2008-08-22 19:25:00,109.92,109.935,109.92,109.925,751700000.0
2008-08-22 19:30:00,109.925,109.985,109.925,109.965,1527599999.0
2008-08-22 19:35:00,109.965,109.97,109.93,109.935,1520400002.0
2008-08-22 19:40:00,109.935,109.94,109.92,109.935,900300001.0
2008-08-22 19:45:00,109.935,109.94,109.92,109.92,1104500000.0
2008-08-22 19:50:00,109.92,109.98,109.92,109.965,1482699998.0
2008-08-22 19:55:00,109.965,109.97,109.96,109.965,1267999999.0
2008-08-22 20:00:00,109.97,109.98,109.93,109.935,815700000.0
2008-08-22 20:05:00,109.935,109.98,109.935,109.96,2087599994.0
2008-08-22 20:10:00,109.96,109.98,109.955,109.97,906900000.0
2008-08-22 20:15:00,109.97,109.97,109.935,109.965,1900400001.0
2008-08-22 20:20:00,109.97,110.0,109.96,109.985,1198100000.0
2008-08-22 20:25:00,109.985,110.0,109.975,109.98,886900000.0
2008-08-22 20:30:00,109.98,109.99,109.975,109.98,762500000.0
2008-08-22 20:35:00,109.985,110.0,109.98,109.995,454200000.0
2008-08-22 20:40:00,109.995,110.14,109.99,110.12,1266299999.0
2008-08-22 20:45:00,110.11,110.115,110.055,110.055,1846100002.0
2008-08-22 20:50:00,110.055,110.055,109.995,109.995,1687800001.0
2008-08-22 20:55:00,109.995,110.02,109.96,110.02,1284199999.0
2008-08-22 21:00:00,110.02,110.025,109.955,109.955,995400000.0
2008-08-22 21:05:00,109.96,109.97,109.95,109.97,793600000.0
2008-08-22 21:10:00,109.97,110.0,109.97,109.995,796800000.0
2008-08-22 21:15:00,109.995,110.005,109.975,110.005,536800000.0
2008-08-22 21:20:00,110.005,110.025,109.995,110.025,545200000.0
2008-08-22 21:25:00,110.025,110.03,109.99,110.02,453900000.0
2008-08-22 21:30:00,110.015,110.035,110.015,110.02,472900000.0
2008-08-22 21:35:00,110.02,110.05,110.02,110.05,722800002.0
2008-08-22 21:40:00,110.06,110.065,110.045,110.06,552100000.0
2008-08-22 21:45:00,110.06,110.105,110.055,110.1,899700000.0
2008-08-22 21:50:00,110.1,110.1,110.03,110.04,1155200000.0
2008-08-22 21:55:00,110.035,110.075,110.03,110.05,855800000.0
2008-08-22 22:00:00,110.05,110.055,110.04,110.04,189600000.0
2008-08-22 22:05:00,110.045,110.065,110.04,110.04,266300000.0
2008-08-22 22:10:00,110.04,110.06,110.04,110.055,144700000.0
2008-08-22 22:15:00,110.06,110.08,110.06,110.08,141700000.0
2008-08-22 22:20:00,110.08,110.115,110.06,110.09,505800000.0
2008-08-22 22:25:00,110.09,110.09,110.07,110.08,289100000.0
2008-08-22 22:30:00,110.075,110.08,110.05,110.06,293200000.0
2008-08-22 22:35:00,110.07,110.07,110.01,110.02,228100000.0
2008-08-22 22:40:00,110.025,110.025,109.975,109.99,391900000.0
2008-08-22 22:45:00,109.985,109.99,109.98,109.985,266600000.0
2008-08-22 22:50:00,109.98,110.045,109.98,110.04,451900001.0
2008-08-22 22:55:00,110.05,110.1,110.045,110.07,1393600013.0
2008-08-24 23:05:00,110.05,110.06,110.02,110.035,411800000.0
2008-08-24 23:10:00,110.035,110.06,110.035,110.04,37300000.0
2008-08-24 23:15:00,110.05,110.05,110.04,110.04,22000000.0
2008-08-24 23:20:00,110.04,110.05,109.95,109.97,457000004.0
2008-08-24 23:25:00,109.97,110.04,109.935,110.0,862099999.0
2008-08-24 23:30:00,110.0,110.0,110.0,110.0,17200001.0
2008-08-24 23:35:00,110.0,110.01,110.0,110.01,304000012.0
2008-08-24 23:40:00,110.01,110.01,110.01,110.01,148000000.0
2008-08-24 23:45:00,110.01,110.01,109.96,110.0,1000600036.0
2008-08-24 23:50:00,110.0,110.0,110.0,110.0,287000015.0
2008-08-24 23:55:00,110.0,110.03,110.0,110.01,468799996.0
2008-08-25 00:00:00,110.015,110.055,109.99,110.01,2293300005.0
2008-08-25 00:05:00,110.01,110.04,109.965,109.99,840300013.0
2008-08-25 00:10:00,109.99,110.0,109.965,109.98,642200001.0
2008-08-25 00:15:00,109.97,109.99,109.96,109.97,295800006.0
2008-08-25 00:20:00,109.96,109.97,109.95,109.95,268199996.0
2008-08-25 00:25:00,109.95,109.97,109.93,109.94,864300002.0
2008-08-25 00:30:00,109.94,109.96,109.94,109.94,388100000.0
2008-08-25 00:35:00,109.94,109.95,109.925,109.935,534199998.0
2008-08-25 00:40:00,109.94,109.96,109.935,109.95,520499998.0
2008-08-25 00:45:00,109.94,109.95,109.92,109.92,630600000.0
2008-08-25 00:50:00,109.92,109.93,109.87,109.87,1164200014.0
2008-08-25 00:55:00,109.87,109.88,109.85,109.86,628400001.0
2008-08-25 01:00:00,109.86,109.86,109.825,109.825,1334600000.0
2008-08-25 01:05:00,109.83,109.835,109.81,109.83,599800001.0
2008-08-25 01:10:00,109.835,109.835,109.81,109.82,590400001.0
2008-08-25 01:15:00,109.82,109.85,109.815,109.83,691900004.0
2008-08-25 01:20:00,109.83,109.885,109.83,109.87,731099999.0
2008-08-25 01:25:00,109.87,109.935,109.87,109.92,676299999.0
2008-08-25 01:30:00,109.92,109.92,109.9,109.92,858600002.0
2008-08-25 01:35:00,109.92,109.97,109.92,109.96,1475000008.0
2008-08-25 01:40:00,109.96,109.96,109.92,109.92,1140999999.0
2008-08-25 01:45:00,109.92,109.95,109.915,109.94,1405399998.0
2008-08-25 01:50:00,109.935,109.955,109.92,109.94,794000005.0
2008-08-25 01:55:00,109.935,109.94,109.915,109.92,871299991.0
2008-08-25 02:00:00,109.92,110.01,109.92,110.01,2664100002.0
2008-08-25 02:05:00,110.01,110.09,109.995,110.08,4928500003.0
2008-08-25 02:10:00,110.08,110.1,110.0,110.08,4748900005.0
2008-08-25 02:15:00,110.075,110.15,110.06,110.145,6663299997.0
2008-08-25 02:20:00,110.145,110.2,110.11,110.14,5373799991.0
2008-08-25 02:25:00,110.14,110.18,110.13,110.18,5604600020.0
2008-08-25 02:30:00,110.18,110.23,110.16,110.19,7477699989.0
2008-08-25 02:35:00,110.185,110.21,110.16,110.2,5765299994.0
2008-08-25 02:40:00,110.2,110.225,110.19,110.19,4691200000.0
2008-08-25 02:45:00,110.19,110.26,110.19,110.24,4882999983.0
2008-08-25 02:50:00,110.245,110.26,110.19,110.25,4771499989.0
2008-08-25 02:55:00,110.25,110.29,110.25,110.275,5403399993.0
2008-08-25 03:00:00,110.275,110.275,110.26,110.27,3892199989.0
2008-08-25 03:05:00,110.27,110.27,110.23,110.235,3908700000.0
2008-08-25 03:10:00,110.235,110.25,110.22,110.23,3903300012.0
2008-08-25 03:15:00,110.23,110.25,110.215,110.23,3330200000.0
2008-08-25 03:20:00,110.23,110.23,110.17,110.185,2527800002.0
2008-08-25 03:25:00,110.185,110.2,110.17,110.18,2401400001.0
2008-08-25 03:30:00,110.175,110.195,110.14,110.16,3915699999.0
2008-08-25 03:35:00,110.16,110.16,110.09,110.09,2770600004.0
2008-08-25 03:40:00,110.09,110.11,110.06,110.07,3300300006.0
2008-08-25 03:45:00,110.07,110.105,110.07,110.09,2756099989.0
2008-08-25 03:50:00,110.085,110.135,110.07,110.13,3774199993.0
2008-08-25 03:55:00,110.13,110.135,110.1,110.11,2511799991.0
2008-08-25 04:00:00,110.11,110.12,110.1,110.11,1720999996.0
2008-08-25 04:05:00,110.11,110.125,110.09,110.1,3226300009.0
2008-08-25 04:10:00,110.1,110.135,110.1,110.125,1742099997.0
2008-08-25 04:15:00,110.125,110.175,110.12,110.16,2352699993.0
2008-08-25 04:20:00,110.16,110.16,110.14,110.14,1886800012.0
2008-08-25 04:25:00,110.14,110.16,110.14,110.15,5196000040.0
2008-08-25 04:30:00,110.15,110.16,110.12,110.15,3380600019.0
2008-08-25 04:35:00,110.15,110.18,110.15,110.17,2561899980.0
2008-08-25 04:40:00,110.17,110.18,110.16,110.17,1592399992.0
2008-08-25 04:45:00,110.17,110.17,110.14,110.14,1218399987.0
2008-08-25 04:50:00,110.15,110.16,110.13,110.13,895900000.0
2008-08-25 04:55:00,110.13,110.145,110.12,110.14,1343599997.0
2008-08-25 05:00:00,110.14,110.16,110.14,110.15,1985600012.0
2008-08-25 05:05:00,110.145,110.15,110.14,110.14,1671899957.0
2008-08-25 05:10:00,110.14,110.14,110.11,110.12,1877399978.0
2008-08-25 05:15:00,110.115,110.13,110.1,110.125,2301100038.0
2008-08-25 05:20:00,110.125,110.13,110.11,110.12,2054000030.0
2008-08-25 05:25:00,110.12,110.12,110.09,110.09,1851699992.0
2008-08-25 05:30:00,110.1,110.1,110.08,110.1,1682000021.0
2008-08-25 05:35:00,110.09,110.1,110.05,110.08,2731299986.0
2008-08-25 05:40:00,110.08,110.09,110.07,110.08,2672400007.0
2008-08-25 05:45:00,110.09,110.13,110.08,110.12,3334100026.0
2008-08-25 05:50:00,110.12,110.15,110.12,110.14,2448900006.0
2008-08-25 05:55:00,110.14,110.155,110.12,110.14,2689999994.0
2008-08-25 06:00:00,110.14,110.15,110.1,110.1,2851600008.0
2008-08-25 06:05:00,110.11,110.12,110.09,110.1,2295899988.0
2008-08-25 06:10:00,110.11,110.15,110.105,110.14,1381799999.0
2008-08-25 06:15:00,110.14,110.15,110.13,110.14,2664300000.0
2008-08-25 06:20:00,110.14,110.14,110.13,110.13,516799994.0
2008-08-25 06:25:00,110.13,110.14,110.085,110.11,2606199985.0
2008-08-25 06:30:00,110.11,110.15,110.1,110.14,4749700016.0
2008-08-25 06:35:00,110.135,110.15,110.1,110.12,5721900032.0
2008-08-25 06:40:00,110.12,110.14,110.09,110.09,3573800027.0
2008-08-25 06:45:00,110.09,110.14,110.09,110.13,2608199998.0
2008-08-25 06:50:00,110.13,110.13,110.11,110.11,2003200006.0
2008-08-25 06:55:00,110.11,110.12,110.11,110.12,3396200023.0
2008-08-25 07:00:00,110.12,110.12,110.08,110.08,3589400012.0
2008-08-25 07:05:00,110.085,110.12,110.08,110.1,2502899989.0
2008-08-25 07:10:00,110.1,110.12,110.1,110.12,2142500008.0
2008-08-25 07:15:00,110.12,110.14,110.1,110.1,5006500008.0
2008-08-25 07:20:00,110.1,110.11,110.05,110.07,4770699997.0
2008-08-25 07:25:00,110.07,110.09,110.02,110.03,4283999992.0
2008-08-25 07:30:00,110.03,110.03,109.95,109.96,4219899991.0
2008-08-25 07:35:00,109.96,109.96,109.92,109.96,6948200091.0
2008-08-25 07:40:00,109.96,110.03,109.96,110.02,5963400047.0
2008-08-25 07:45:00,110.02,110.08,110.015,110.05,3553699999.0
2008-08-25 07:50:00,110.05,110.09,110.04,110.08,4781199992.0
2008-08-25 07:55:00,110.08,110.13,110.06,110.13,6546800011.0
2008-08-25 08:00:00,110.13,110.13,110.025,110.03,7280400044.0
2008-08-25 08:05:00,110.04,110.09,110.025,110.07,6140100063.0
2008-08-25 08:10:00,110.07,110.1,110.025,110.03,3781500015.0
2008-08-25 08:15:00,110.03,110.09,110.02,110.08,1516799998.0
2008-08-25 08:20:00,110.07,110.08,110.025,110.065,1318799995.0
2008-08-25 08:25:00,110.065,110.11,110.065,110.1,1072400001.0
2008-08-25 08:30:00,110.1,110.11,110.04,110.06,1455900000.0
2008-08-25 08:35:00,110.06,110.08,110.05,110.05,1197399999.0
2008-08-25 08:40:00,110.05,110.06,110.005,110.03,1605699997.0
2008-08-25 08:45:00,110.025,110.05,109.985,109.99,1137200000.0
2008-08-25 08:50:00,109.985,109.99,109.87,109.93,1708200002.0
2008-08-25 08:55:00,109.93,109.97,109.91,109.95,1839799999.0
2008-08-25 09:00:00,109.95,109.955,109.815,109.82,2380000001.0
2008-08-25 09:05:00,109.825,109.87,109.795,109.82,2856900000.0
2008-08-25 09:10:00,109.82,109.89,109.815,109.86,1863500009.0
2008-08-25 09:15:00,109.86,109.9,109.845,109.89,1465400001.0
2008-08-25 09:20:00,109.885,109.91,109.865,109.89,2103599992.0
2008-08-25 09:25:00,109.89,109.9,109.865,109.88,1377300004.0
2008-08-25 09:30:00,109.88,109.9,109.865,109.87,2151599997.0
2008-08-25 09:35:00,109.87,109.87,109.84,109.86,923000000.0
2008-08-25 09:40:00,109.86,109.94,109.86,109.91,1347300001.0
2008-08-25 09:45:00,109.91,109.92,109.905,109.91,779000000.0
2008-08-25 09:50:00,109.915,109.945,109.9,109.94,1161399999.0
2008-08-25 09:55:00,109.94,109.965,109.895,109.96,2328699997.0
2008-08-25 10:00:00,109.96,109.96,109.925,109.935,842300000.0
2008-08-25 10:05:00,109.94,110.02,109.94,109.985,1950699999.0
2008-08-25 10:10:00,109.985,110.07,109.985,110.055,2612899999.0
2008-08-25 10:15:00,110.045,110.055,109.995,110.025,1866700016.0
2008-08-25 10:20:00,110.025,110.04,110.015,110.035,706200003.0
2008-08-25 10:25:00,110.035,110.04,110.005,110.03,1492300006.0
2008-08-25 10:30:00,110.03,110.03,110.015,110.025,481200001.0
2008-08-25 10:35:00,110.015,110.02,109.95,109.955,1868800001.0
2008-08-25 10:40:00,109.955,109.96,109.88,109.89,3485499999.0
2008-08-25 10:45:00,109.89,109.935,109.87,109.93,1591899998.0
2008-08-25 10:50:00,109.935,109.97,109.935,109.94,800600000.0
2008-08-25 10:55:00,109.94,109.98,109.91,109.98,1934699996.0
2008-08-25 11:00:00,109.98,109.99,109.96,109.97,1525200006.0
2008-08-25 11:05:00,109.98,109.98,109.97,109.975,783400002.0
2008-08-25 11:10:00,109.975,109.975,109.94,109.94,966800000.0
2008-08-25 11:15:00,109.94,109.945,109.91,109.92,1540600000.0
2008-08-25 11:20:00,109.92,109.945,109.905,109.92,1758300000.0
2008-08-25 11:25:00,109.915,109.96,109.915,109.935,1048800000.0
2008-08-25 11:30:00,109.935,109.94,109.9,109.92,1291300000.0
2008-08-25 11:35:00,109.925,109.98,109.92,109.955,2879900004.0
2008-08-25 11:40:00,109.96,109.99,109.95,109.98,1949999997.0
2008-08-25 11:45:00,109.975,109.98,109.945,109.97,870999999.0
2008-08-25 11:50:00,109.97,109.97,109.885,109.91,1813599999.0
2008-08-25 11:55:00,109.91,109.925,109.895,109.9,825299999.0
2008-08-25 12:00:00,109.9,109.925,109.865,109.895,2709399991.0
2008-08-25 12:05:00,109.9,109.91,109.86,109.87,2243700002.0
2008-08-25 12:10:00,109.87,109.89,109.865,109.87,505200000.0
2008-08-25 12:15:00,109.87,109.87,109.83,109.845,1610200003.0
2008-08-25 12:20:00,109.845,109.875,109.835,109.875,1200900002.0
2008-08-25 12:25:00,109.875,109.9,109.86,109.87,1684199995.0
2008-08-25 12:30:00,109.87,109.925,109.855,109.87,1321800001.0
2008-08-25 12:35:00,109.87,109.88,109.82,109.87,2270100008.0
2008-08-25 12:40:00,109.87,109.88,109.86,109.86,373200000.0
2008-08-25 12:45:00,109.86,109.86,109.78,109.8,2124600003.0
2008-08-25 12:50:00,109.79,109.8,109.745,109.765,2946300014.0
2008-08-25 12:55:00,109.77,109.785,109.75,109.78,2452700009.0
2008-08-25 13:00:00,109.78,109.88,109.775,109.875,2618799996.0
2008-08-25 13:05:00,109.88,109.89,109.855,109.86,1787200009.0
2008-08-25 13:10:00,109.86,109.895,109.845,109.875,1747900000.0
2008-08-25 13:15:00,109.875,109.92,109.86,109.865,1419900001.0
2008-08-25 13:20:00,109.865,109.93,109.865,109.91,1541500002.0
2008-08-25 13:25:00,109.91,109.91,109.875,109.88,509699999.0
2008-08-25 13:30:00,109.885,109.885,109.835,109.86,1105700001.0
2008-08-25 13:35:00,109.86,109.91,109.86,109.895,536000000.0
2008-08-25 13:40:00,109.895,109.9,109.89,109.89,374800000.0
2008-08-25 13:45:00,109.89,109.915,109.89,109.91,837400000.0
2008-08-25 13:50:00,109.91,109.92,109.885,109.905,1135412172.0
2008-08-25 13:55:00,109.905,109.915,109.9,109.91,333300000.0
2008-08-25 14:00:00,109.91,109.915,109.88,109.9,1014300000.0
2008-08-25 14:05:00,109.9,109.91,109.875,109.885,1253300001.0
2008-08-25 14:10:00,109.885,109.935,109.835,109.915,1675399997.0
2008-08-25 14:15:00,109.915,109.935,109.91,109.91,625699998.0
2008-08-25 14:20:00,109.91,109.92,109.88,109.9,1827400000.0
2008-08-25 14:25:00,109.895,109.9,109.84,109.845,1982200003.0
2008-08-25 14:30:00,109.845,109.86,109.77,109.78,2915500001.0
2008-08-25 14:35:00,109.78,109.78,109.545,109.585,3019800001.0
2008-08-25 14:40:00,109.585,109.65,109.575,109.62,1919600000.0
2008-08-25 14:45:00,109.62,109.66,109.585,109.63,2794600003.0
2008-08-25 14:50:00,109.63,109.67,109.58,109.65,2354000002.0
2008-08-25 14:55:00,109.65,109.66,109.63,109.65,1488700000.0
2008-08-25 15:00:00,109.65,109.69,109.65,109.685,1730000003.0
2008-08-25 15:05:00,109.68,109.69,109.635,109.65,1900200011.0
2008-08-25 15:10:00,109.65,109.67,109.61,109.66,1499799999.0
2008-08-25 15:15:00,109.66,109.72,109.655,109.69,1762400004.0
2008-08-25 15:20:00,109.69,109.71,109.675,109.675,1383999998.0
2008-08-25 15:25:00,109.675,109.68,109.64,109.64,992399999.0
2008-08-25 15:30:00,109.64,109.66,109.61,109.65,2843000006.0
2008-08-25 15:35:00,109.65,109.69,109.62,109.655,3464400001.0
2008-08-25 15:40:00,109.655,109.68,109.635,109.645,2716200009.0
2008-08-25 15:45:00,109.645,109.67,109.63,109.645,1202900001.0
2008-08-25 15:50:00,109.64,109.67,109.62,109.64,1239600000.0
2008-08-25 15:55:00,109.65,109.69,109.64,109.67,1197999999.0
2008-08-25 16:00:00,109.68,109.83,109.67,109.715,3566500000.0
2008-08-25 16:05:00,109.715,109.725,109.68,109.715,1820400001.0
2008-08-25 16:10:00,109.71,109.78,109.705,109.73,2288600001.0
2008-08-25 16:15:00,109.73,109.76,109.715,109.74,1857700001.0
2008-08-25 16:20:00,109.74,109.745,109.72,109.73,1405500005.0
2008-08-25 16:25:00,109.725,109.76,109.71,109.73,1760700002.0
2008-08-25 16:30:00,109.725,109.73,109.66,109.685,2278000002.0
2008-08-25 16:35:00,109.685,109.725,109.63,109.655,2708400007.0
2008-08-25 16:40:00,109.66,109.675,109.64,109.66,1479800010.0
2008-08-25 16:45:00,109.66,109.67,109.635,109.66,1175499999.0
2008-08-25 16:50:00,109.66,109.66,109.555,109.57,3585299992.0
2008-08-25 16:55:00,109.57,109.58,109.54,109.55,2039500001.0
2008-08-25 17:00:00,109.55,109.55,109.48,109.53,3280900003.0
2008-08-25 17:05:00,109.53,109.54,109.49,109.5,2359800013.0
2008-08-25 17:10:00,109.5,109.53,109.465,109.49,2994100000.0
2008-08-25 17:15:00,109.495,109.54,109.47,109.5,2378800008.0
2008-08-25 17:20:00,109.505,109.52,109.46,109.485,1763699994.0
2008-08-25 17:25:00,109.485,109.51,109.48,109.48,1107099999.0
2008-08-25 17:30:00,109.48,109.505,109.46,109.48,1500499998.0
2008-08-25 17:35:00,109.49,109.49,109.355,109.37,2276000002.0
2008-08-25 17:40:00,109.37,109.415,109.37,109.4,1977100001.0
2008-08-25 17:45:00,109.395,109.41,109.31,109.31,1947999989.0
2008-08-25 17:50:00,109.31,109.31,109.205,109.215,2255500001.0
2008-08-25 17:55:00,109.21,109.22,109.1,109.1,3339499998.0
2008-08-25 18:00:00,109.105,109.11,109.045,109.07,3916900001.0
2008-08-25 18:05:00,109.065,109.09,109.05,109.085,2579500000.0
2008-08-25 18:10:00,109.085,109.15,109.08,109.11,2194300001.0
2008-08-25 18:15:00,109.11,109.13,109.02,109.035,2861099999.0
2008-08-25 18:20:00,109.035,109.055,109.02,109.035,1701000002.0
2008-08-25 18:25:00,109.035,109.07,109.035,109.05,1793800003.0
2008-08-25 18:30:00,109.05,109.07,109.035,109.05,1875700000.0
2008-08-25 18:35:00,109.05,109.11,109.045,109.1,1631100001.0
2008-08-25 18:40:00,109.1,109.22,109.095,109.21,2265400001.0
2008-08-25 18:45:00,109.22,109.28,109.205,109.24,1819799999.0
2008-08-25 18:50:00,109.24,109.25,109.16,109.165,1791099999.0
2008-08-25 18:55:00,109.165,109.17,109.11,109.13,2497800000.0
2008-08-25 19:00:00,109.14,109.26,109.135,109.25,2293799998.0
2008-08-25 19:05:00,109.25,109.36,109.25,109.34,1999500000.0
2008-08-25 19:10:00,109.335,109.335,109.255,109.285,893900000.0
2008-08-25 19:15:00,109.28,109.305,109.26,109.295,720900000.0
2008-08-25 19:20:00,109.295,109.32,109.28,109.305,540200000.0
2008-08-25 19:25:00,109.31,109.35,109.3,109.32,1440599998.0
2008-08-25 19:30:00,109.32,109.34,109.295,109.335,614400001.0
2008-08-25 19:35:00,109.335,109.37,109.33,109.355,642400000.0
2008-08-25 19:40:00,109.35,109.36,109.315,109.325,582400000.0
2008-08-25 19:45:00,109.325,109.335,109.3,109.335,597900002.0
2008-08-25 19:50:00,109.34,109.35,109.33,109.34,408500000.0
2008-08-25 19:55:00,109.34,109.35,109.31,109.32,1240700000.0
2008-08-25 20:00:00,109.32,109.32,109.285,109.31,1116200000.0
2008-08-25 20:05:00,109.305,109.35,109.3,109.335,889199999.0
2008-08-25 20:10:00,109.33,109.34,109.32,109.325,768700000.0
2008-08-25 20:15:00,109.325,109.34,109.3,109.335,509200000.0
2008-08-25 20:20:00,109.335,109.35,109.32,109.33,605500000.0
2008-08-25 20:25:00,109.33,109.335,109.26,109.29,1153200000.0
2008-08-25 20:30:00,109.285,109.31,109.26,109.305,596699999.0
2008-08-25 20:35:00,109.305,109.33,109.3,109.31,347600000.0
2008-08-25 20:40:00,109.315,109.35,109.305,109.35,331900000.0
2008-08-25 20:45:00,109.35,109.4,109.335,109.335,707699999.0
2008-08-25 20:50:00,109.33,109.35,109.315,109.335,278700000.0
2008-08-25 20:55:00,109.33,109.335,109.255,109.275,966300000.0
2008-08-25 21:00:00,109.28,109.36,109.27,109.35,692400000.0
2008-08-25 21:05:00,109.35,109.35,109.315,109.34,432700000.0
2008-08-25 21:10:00,109.345,109.35,109.32,109.34,543500000.0
2008-08-25 21:15:00,109.34,109.34,109.32,109.34,650600000.0
2008-08-25 21:20:00,109.34,109.345,109.315,109.335,556100000.0
2008-08-25 21:25:00,109.335,109.355,109.335,109.355,466800000.0
2008-08-25 21:30:00,109.355,109.36,109.34,109.345,521700000.0
2008-08-25 21:35:00,109.345,109.35,109.31,109.345,816100000.0
2008-08-25 21:40:00,109.34,109.355,109.315,109.345,805800000.0
2008-08-25 21:45:00,109.345,109.355,109.33,109.355,1125900000.0
2008-08-25 21:50:00,109.355,109.36,109.34,109.35,793700000.0
2008-08-25 21:55:00,109.35,109.35,109.325,109.325,709900000.0
2008-08-25 22:00:00,109.325,109.335,109.31,109.33,585400000.0
2008-08-25 22:05:00,109.33,109.33,109.28,109.3,358200000.0
2008-08-25 22:10:00,109.305,109.32,109.295,109.32,149500000.0
2008-08-25 22:15:00,109.325,109.33,109.29,109.32,508900000.0
2008-08-25 22:20:00,109.325,109.325,109.29,109.295,400500000.0
2008-08-25 22:25:00,109.3,109.3,109.285,109.29,324300000.0
2008-08-25 22:30:00,109.29,109.32,109.29,109.3,455100000.0
2008-08-25 22:35:00,109.3,109.33,109.29,109.31,614700000.0
2008-08-25 22:40:00,109.315,109.325,109.3,109.32,369800000.0
2008-08-25 22:45:00,109.32,109.33,109.255,109.27,2071499999.0
2008-08-25 22:50:00,109.27,109.27,109.215,109.26,1613100002.0
2008-08-25 22:55:00,109.26,109.305,109.26,109.3,1072400006.0
2008-08-25 23:00:00,109.295,109.31,109.285,109.3,282800000.0
2008-08-25 23:05:00,109.295,109.325,109.285,109.315,240500001.0
2008-08-25 23:10:00,109.31,109.32,109.31,109.32,54000000.0
2008-08-25 23:15:00,109.325,109.355,109.325,109.33,579499999.0
2008-08-25 23:20:00,109.34,109.34,109.325,109.325,154400000.0
2008-08-25 23:25:00,109.335,109.365,109.335,109.345,197400000.0
2008-08-25 23:30:00,109.345,109.36,109.345,109.35,90900000.0
2008-08-25 23:35:00,109.34,109.36,109.335,109.335,92600000.0
2008-08-25 23:40:00,109.35,109.36,109.34,109.34,192800000.0
2008-08-25 23:45:00,109.34,109.36,109.33,109.33,302200000.0
2008-08-25 23:50:00,109.33,109.34,109.305,109.31,207700000.0
2008-08-25 23:55:00,109.305,109.325,109.305,109.305,76800000.0
2008-08-26 00:00:00,109.31,109.345,109.31,109.34,107400000.0
2008-08-26 00:05:00,109.335,109.335,109.325,109.325,29600000.0
2008-08-26 00:10:00,109.33,109.335,109.325,109.33,44500000.0
2008-08-26 00:15:00,109.33,109.34,109.33,109.34,122700000.0
2008-08-26 00:20:00,109.34,109.35,109.34,109.34,207200000.0
2008-08-26 00:25:00,109.34,109.35,109.33,109.35,269400000.0
2008-08-26 00:30:00,109.35,109.35,109.32,109.32,284600000.0
2008-08-26 00:35:00,109.32,109.32,109.27,109.27,745799997.0
2008-08-26 00:40:00,109.27,109.28,109.24,109.24,472200000.0
2008-08-26 00:45:00,109.24,109.25,109.22,109.24,715000000.0
2008-08-26 00:50:00,109.245,109.28,109.245,109.28,304500000.0
2008-08-26 00:55:00,109.28,109.28,109.27,109.27,165200000.0
2008-08-26 01:00:00,109.26,109.26,109.23,109.24,634000001.0
2008-08-26 01:05:00,109.24,109.25,109.225,109.23,303800001.0
2008-08-26 01:10:00,109.23,109.26,109.21,109.24,818999998.0
2008-08-26 01:15:00,109.23,109.24,109.2,109.22,689800000.0
2008-08-26 01:20:00,109.23,109.25,109.21,109.22,552600000.0
2008-08-26 01:25:00,109.22,109.24,109.21,109.22,642500000.0
2008-08-26 01:30:00,109.22,109.22,109.175,109.19,916000000.0
2008-08-26 01:35:00,109.19,109.22,109.14,109.2,2031400001.0
2008-08-26 01:40:00,109.2,109.27,109.18,109.255,2858799997.0
2008-08-26 01:45:00,109.26,109.29,109.18,109.21,3039600000.0
2008-08-26 01:50:00,109.21,109.29,109.21,109.28,1723199999.0
2008-08-26 01:55:00,109.28,109.38,109.28,109.32,1712800000.0
2008-08-26 02:00:00,109.32,109.365,109.32,109.355,2146100001.0
2008-08-26 02:05:00,109.35,109.46,109.35,109.41,1296199999.0
2008-08-26 02:10:00,109.41,109.42,109.385,109.42,1394400001.0
2008-08-26 02:15:00,109.42,109.46,109.39,109.41,2146700002.0
2008-08-26 02:20:00,109.4,109.41,109.39,109.4,1297400000.0
2008-08-26 02:25:00,109.41,109.42,109.395,109.4,619199994.0
2008-08-26 02:30:00,109.4,109.46,109.38,109.44,2382999989.0
2008-08-26 02:35:00,109.44,109.45,109.43,109.44,2120299997.0
2008-08-26 02:40:00,109.44,109.48,109.41,109.48,1443999996.0
2008-08-26 02:45:00,109.48,109.55,109.47,109.54,2168999993.0
2008-08-26 02:50:00,109.54,109.54,109.44,109.44,2342900004.0
2008-08-26 02:55:00,109.44,109.45,109.38,109.41,2881400001.0
2008-08-26 03:00:00,109.4,109.4,109.39,109.4,615300001.0
2008-08-26 03:05:00,109.4,109.4,109.37,109.4,1666200001.0
2008-08-26 03:10:00,109.4,109.41,109.38,109.39,1157499998.0
2008-08-26 03:15:00,109.39,109.4,109.38,109.39,1228100000.0
2008-08-26 03:20:00,109.39,109.39,109.31,109.31,2979100001.0
2008-08-26 03:25:00,109.315,109.37,109.29,109.37,2175599998.0
2008-08-26 03:30:00,109.37,109.39,109.33,109.34,1732899999.0
2008-08-26 03:35:00,109.34,109.35,109.32,109.325,1208399996.0
2008-08-26 03:40:00,109.325,109.36,109.32,109.36,1609800000.0
2008-08-26 03:45:00,109.36,109.42,109.36,109.42,1529400001.0
2008-08-26 03:50:00,109.42,109.46,109.41,109.44,607000000.0
2008-08-26 03:55:00,109.44,109.45,109.42,109.43,1211900001.0
2008-08-26 04:00:00,109.43,109.44,109.4,109.44,794300000.0
2008-08-26 04:05:00,109.44,109.51,109.425,109.47,2026800000.0
2008-08-26 04:10:00,109.47,109.48,109.44,109.45,976500000.0
2008-08-26 04:15:00,109.45,109.5,109.45,109.49,2714000015.0
2008-08-26 04:20:00,109.49,109.53,109.48,109.5,1869200003.0
2008-08-26 04:25:00,109.5,109.51,109.445,109.45,1256700008.0
2008-08-26 04:30:00,109.45,109.46,109.43,109.43,1113899997.0
2008-08-26 04:35:00,109.43,109.44,109.4,109.41,1669200011.0
2008-08-26 04:40:00,109.41,109.43,109.4,109.42,1013900001.0
2008-08-26 04:45:00,109.42,109.43,109.42,109.43,249400000.0
2008-08-26 04:50:00,109.43,109.43,109.42,109.42,1309300002.0
2008-08-26 04:55:00,109.42,109.455,109.42,109.44,1166300002.0
2008-08-26 05:00:00,109.44,109.48,109.44,109.46,1765400001.0
2008-08-26 05:05:00,109.46,109.52,109.46,109.505,2334100013.0
2008-08-26 05:10:00,109.5,109.51,109.495,109.5,2053999998.0
2008-08-26 05:15:00,109.5,109.5,109.485,109.495,1089200002.0
2008-08-26 05:20:00,109.495,109.515,109.48,109.51,1478999996.0
2008-08-26 05:25:00,109.51,109.51,109.48,109.5,1233599997.0
2008-08-26 05:30:00,109.5,109.52,109.49,109.515,1710299983.0
2008-08-26 05:35:00,109.515,109.59,109.51,109.55,2210699993.0
2008-08-26 05:40:00,109.55,109.56,109.52,109.53,1689800001.0
2008-08-26 05:45:00,109.53,109.54,109.52,109.53,1307699997.0
2008-08-26 05:50:00,109.53,109.53,109.48,109.51,2504999999.0
2008-08-26 05:55:00,109.51,109.54,109.5,109.54,1990499989.0
2008-08-26 06:00:00,109.54,109.54,109.53,109.53,754999994.0
2008-08-26 06:05:00,109.54,109.585,109.53,109.58,1708899985.0
2008-08-26 06:10:00,109.575,109.61,109.57,109.6,2327099988.0
2008-08-26 06:15:00,109.595,109.66,109.56,109.66,3210599990.0
2008-08-26 06:20:00,109.66,109.675,109.62,109.63,2940099988.0
2008-08-26 06:25:00,109.63,109.63,109.57,109.59,2659499999.0
2008-08-26 06:30:00,109.59,109.6,109.57,109.58,925800000.0
2008-08-26 06:35:00,109.58,109.58,109.53,109.56,1844699993.0
2008-08-26 06:40:00,109.57,109.58,109.555,109.57,797199999.0
2008-08-26 06:45:00,109.57,109.59,109.56,109.58,1027600001.0
2008-08-26 06:50:00,109.58,109.62,109.58,109.61,1118999996.0
2008-08-26 06:55:00,109.615,109.64,109.61,109.63,1340999996.0
2008-08-26 07:00:00,109.63,109.65,109.61,109.65,1934600000.0
2008-08-26 07:05:00,109.65,109.71,109.65,109.68,2883499988.0
2008-08-26 07:10:00,109.68,109.71,109.67,109.68,1429099991.0
2008-08-26 07:15:00,109.68,109.69,109.66,109.69,1271800000.0
2008-08-26 07:20:00,109.69,109.73,109.65,109.72,2445700004.0
2008-08-26 07:25:00,109.72,109.815,109.72,109.81,2423199990.0
2008-08-26 07:30:00,109.81,109.81,109.67,109.68,2376299991.0
2008-08-26 07:35:00,109.68,109.76,109.68,109.755,1942000001.0
2008-08-26 07:40:00,109.755,109.76,109.685,109.685,3091699997.0
2008-08-26 07:45:00,109.685,109.73,109.65,109.715,3982999995.0
2008-08-26 07:50:00,109.715,109.73,109.64,109.66,3303999994.0
2008-08-26 07:55:00,109.66,109.7,109.66,109.695,2366400002.0
2008-08-26 08:00:00,109.7,109.71,109.66,109.67,3068100004.0
2008-08-26 08:05:00,109.67,109.68,109.64,109.67,1980900001.0
2008-08-26 08:10:00,109.67,109.71,109.67,109.69,2332499999.0
2008-08-26 08:15:00,109.69,109.72,109.665,109.68,1680700002.0
2008-08-26 08:20:00,109.68,109.69,109.615,109.64,3434700005.0
2008-08-26 08:25:00,109.64,109.64,109.57,109.6,3332899994.0
2008-08-26 08:30:00,109.605,109.65,109.605,109.64,2509499999.0
2008-08-26 08:35:00,109.635,109.71,109.62,109.65,4468699997.0
2008-08-26 08:40:00,109.65,109.7,109.65,109.675,4379002505.0
2008-08-26 08:45:00,109.675,109.675,109.65,109.675,3170500009.0
2008-08-26 08:50:00,109.675,109.68,109.62,109.66,3038600005.0
2008-08-26 08:55:00,109.655,109.71,109.605,109.67,4379099998.0
2008-08-26 09:00:00,109.67,109.77,109.65,109.71,3888200003.0
2008-08-26 09:05:00,109.71,109.75,109.675,109.75,2945600002.0
2008-08-26 09:10:00,109.75,109.79,109.72,109.77,3787000001.0
2008-08-26 09:15:00,109.78,109.82,109.765,109.78,4627099992.0
2008-08-26 09:20:00,109.775,109.78,109.74,109.75,2957999996.0
2008-08-26 09:25:00,109.75,109.79,109.74,109.775,3141300000.0
2008-08-26 09:30:00,109.775,109.805,109.745,109.76,3338899996.0
2008-08-26 09:35:00,109.76,109.77,109.725,109.74,3249600009.0
2008-08-26 09:40:00,109.74,109.76,109.7,109.72,3509199996.0
2008-08-26 09:45:00,109.72,109.74,109.68,109.73,4309099993.0
2008-08-26 09:50:00,109.73,109.795,109.725,109.775,3804299994.0
2008-08-26 09:55:00,109.78,109.83,109.735,109.815,4693499998.0
2008-08-26 10:00:00,109.815,109.91,109.8,109.865,4063400004.0
2008-08-26 10:05:00,109.865,109.91,109.79,109.895,6272499999.0
2008-08-26 10:10:00,109.895,109.9,109.82,109.88,5172000001.0
2008-08-26 10:15:00,109.88,109.91,109.85,109.87,4024899996.0
2008-08-26 10:20:00,109.875,109.915,109.87,109.895,3921600000.0
2008-08-26 10:25:00,109.895,109.9,109.85,109.9,2539899992.0
2008-08-26 10:30:00,109.9,109.94,109.88,109.9,2636100004.0
2008-08-26 10:35:00,109.9,109.9,109.865,109.875,2840500003.0
2008-08-26 10:40:00,109.875,109.9,109.855,109.86,3565999997.0
2008-08-26 10:45:00,109.86,109.86,109.82,109.85,3791321406.0
2008-08-26 10:50:00,109.86,109.87,109.81,109.815,2909654003.0
2008-08-26 10:55:00,109.815,109.83,109.735,109.77,4498499998.0
2008-08-26 11:00:00,109.76,109.77,109.7,109.71,3489299995.0
2008-08-26 11:05:00,109.71,109.72,109.65,109.67,4171700009.0
2008-08-26 11:10:00,109.67,109.73,109.615,109.685,6370900005.0
2008-08-26 11:15:00,109.69,109.79,109.685,109.775,4048399990.0
2008-08-26 11:20:00,109.765,109.78,109.705,109.725,4921499994.0
2008-08-26 11:25:00,109.725,109.79,109.695,109.78,3053499994.0
2008-08-26 11:30:00,109.785,109.8,109.77,109.795,2667100007.0
2008-08-26 11:35:00,109.795,109.8,109.735,109.75,2869500000.0
2008-08-26 11:40:00,109.745,109.84,109.735,109.77,3872499993.0
2008-08-26 11:45:00,109.765,109.79,109.73,109.78,2592900000.0
2008-08-26 11:50:00,109.78,109.8,109.735,109.79,4385200002.0
2008-08-26 11:55:00,109.79,109.805,109.735,109.76,3391500006.0
2008-08-26 12:00:00,109.755,109.875,109.75,109.85,3368999998.0
2008-08-26 12:05:00,109.85,109.875,109.815,109.855,3992100001.0
2008-08-26 12:10:00,109.855,109.88,109.82,109.825,2390900002.0
2008-08-26 12:15:00,109.825,109.87,109.82,109.87,4179200003.0
2008-08-26 12:20:00,109.87,109.87,109.825,109.84,1798699998.0
2008-08-26 12:25:00,109.84,109.84,109.755,109.765,2736999999.0
2008-08-26 12:30:00,109.765,109.8,109.745,109.795,4205999993.0
2008-08-26 12:35:00,109.795,109.81,109.765,109.795,2956100005.0
2008-08-26 12:40:00,109.79,109.8,109.76,109.78,1458400000.0
2008-08-26 12:45:00,109.78,109.81,109.77,109.795,2161500001.0
2008-08-26 12:50:00,109.8,109.85,109.8,109.85,1847700001.0
2008-08-26 12:55:00,109.845,109.85,109.83,109.845,1436799999.0
2008-08-26 13:00:00,109.845,109.88,109.84,109.845,4061599996.0
2008-08-26 13:05:00,109.85,109.87,109.825,109.84,3358300000.0
2008-08-26 13:10:00,109.84,109.86,109.81,109.84,3400199996.0
2008-08-26 13:15:00,109.84,109.91,109.83,109.88,2761899995.0
2008-08-26 13:20:00,109.88,109.92,109.825,109.825,2966999990.0
2008-08-26 13:25:00,109.825,109.9,109.815,109.89,2435399998.0
2008-08-26 13:30:00,109.885,109.92,109.85,109.88,2135499997.0
2008-08-26 13:35:00,109.88,109.88,109.84,109.84,2588800001.0
2008-08-26 13:40:00,109.84,109.885,109.82,109.85,2068000002.0
2008-08-26 13:45:00,109.85,109.87,109.83,109.84,2063799998.0
2008-08-26 13:50:00,109.84,109.86,109.81,109.825,1893900001.0
2008-08-26 13:55:00,109.825,109.84,109.8,109.83,2073399996.0
2008-08-26 14:00:00,109.83,109.845,109.765,109.77,3262700000.0
2008-08-26 14:05:00,109.77,109.77,109.73,109.76,2555799995.0
2008-08-26 14:10:00,109.76,109.77,109.73,109.74,2913099992.0
2008-08-26 14:15:00,109.74,109.75,109.72,109.72,2285500003.0
2008-08-26 14:20:00,109.72,109.75,109.67,109.695,3378000000.0
2008-08-26 14:25:00,109.7,109.7,109.605,109.615,4276700006.0
2008-08-26 14:30:00,109.615,109.71,109.615,109.66,4339200002.0
2008-08-26 14:35:00,109.655,109.685,109.62,109.635,3700900007.0
2008-08-26 14:40:00,109.635,109.69,109.625,109.645,4659699999.0
2008-08-26 14:45:00,109.65,109.71,109.65,109.69,3320500002.0
2008-08-26 14:50:00,109.69,109.75,109.66,109.67,3862500008.0
2008-08-26 14:55:00,109.67,109.69,109.655,109.69,3090400002.0
2008-08-26 15:00:00,109.69,109.71,109.61,109.66,4012299984.0
2008-08-26 15:05:00,109.66,109.68,109.64,109.675,3006300003.0
2008-08-26 15:10:00,109.675,109.69,109.64,109.68,2870700004.0
2008-08-26 15:15:00,109.675,109.68,109.605,109.605,3760900000.0
2008-08-26 15:20:00,109.605,109.615,109.53,109.56,4419599999.0
2008-08-26 15:25:00,109.56,109.57,109.18,109.385,6565250009.0
2008-08-26 15:30:00,109.395,109.45,109.285,109.3,6100600019.0
2008-08-26 15:35:00,109.305,109.37,109.225,109.235,5659599992.0
2008-08-26 15:40:00,109.23,109.375,109.215,109.37,4546400010.0
2008-08-26 15:45:00,109.37,109.41,109.33,109.38,3921300005.0
2008-08-26 15:50:00,109.38,109.45,109.38,109.42,2711200004.0
2008-08-26 15:55:00,109.42,109.43,109.38,109.43,2982812150.0
2008-08-26 16:00:00,109.43,109.575,109.43,109.52,4800899992.0
2008-08-26 16:05:00,109.52,109.64,109.515,109.585,4773200003.0
2008-08-26 16:10:00,109.585,109.71,109.585,109.605,5442300007.0
2008-08-26 16:15:00,109.61,109.625,109.57,109.575,3661300000.0
2008-08-26 16:20:00,109.575,109.64,109.555,109.625,2962600007.0
2008-08-26 16:25:00,109.625,109.66,109.6,109.64,2662700000.0
2008-08-26 16:30:00,109.64,109.865,109.63,109.86,3049000001.0
2008-08-26 16:35:00,109.86,109.93,109.84,109.885,4324299994.0
2008-08-26 16:40:00,109.885,109.89,109.82,109.82,2191100001.0
2008-08-26 16:45:00,109.82,109.83,109.75,109.82,3406299995.0
2008-08-26 16:50:00,109.82,109.83,109.78,109.815,3491299994.0
2008-08-26 16:55:00,109.815,109.85,109.76,109.84,2925799992.0
2008-08-26 17:00:00,109.83,109.83,109.715,109.74,3393899996.0
2008-08-26 17:05:00,109.74,109.75,109.7,109.74,3001199995.0
2008-08-26 17:10:00,109.735,109.76,109.72,109.755,2645799999.0
2008-08-26 17:15:00,109.755,109.8,109.735,109.79,2140300001.0
2008-08-26 17:20:00,109.79,109.83,109.78,109.795,2925500002.0
2008-08-26 17:25:00,109.795,109.89,109.79,109.87,3201599998.0
2008-08-26 17:30:00,109.865,109.88,109.81,109.81,2597799996.0
2008-08-26 17:35:00,109.81,109.81,109.72,109.765,3420599996.0
2008-08-26 17:40:00,109.765,109.83,109.76,109.79,4000899992.0
2008-08-26 17:45:00,109.8,109.85,109.78,109.81,3028999998.0
2008-08-26 17:50:00,109.81,109.87,109.81,109.855,2516199998.0
2008-08-26 17:55:00,109.855,109.87,109.83,109.835,3026299994.0
2008-08-26 18:00:00,109.835,109.88,109.82,109.85,2458600000.0
2008-08-26 18:05:00,109.85,109.85,109.81,109.83,1780599999.0
2008-08-26 18:10:00,109.83,109.85,109.82,109.83,1775200000.0
2008-08-26 18:15:00,109.83,109.84,109.79,109.835,2007200000.0
2008-08-26 18:20:00,109.835,109.88,109.765,109.765,2806999999.0
2008-08-26 18:25:00,109.765,109.785,109.71,109.74,3687599999.0
2008-08-26 18:30:00,109.74,109.83,109.74,109.795,3139100008.0
2008-08-26 18:35:00,109.795,109.82,109.77,109.82,2722200001.0
2008-08-26 18:40:00,109.82,109.85,109.8,109.84,2695399997.0
2008-08-26 18:45:00,109.84,109.86,109.81,109.815,1941900001.0
2008-08-26 18:50:00,109.82,109.825,109.755,109.795,2539199999.0
2008-08-26 18:55:00,109.795,109.81,109.78,109.8,2406899999.0
2008-08-26 19:00:00,109.795,109.8,109.77,109.79,1361900001.0
2008-08-26 19:05:00,109.79,109.86,109.79,109.84,1797499997.0
2008-08-26 19:10:00,109.83,109.845,109.815,109.83,1738499999.0
2008-08-26 19:15:00,109.835,109.84,109.775,109.79,3012399999.0
2008-08-26 19:20:00,109.79,109.84,109.79,109.825,2194900002.0
2008-08-26 19:25:00,109.825,109.83,109.775,109.785,1936499996.0
2008-08-26 19:30:00,109.79,109.825,109.775,109.815,2236200002.0
2008-08-26 19:35:00,109.815,109.84,109.805,109.81,1103100000.0
2008-08-26 19:40:00,109.81,109.82,109.8,109.805,737700000.0
2008-08-26 19:45:00,109.805,109.805,109.77,109.77,2313699996.0
2008-08-26 19:50:00,109.775,109.79,109.76,109.775,2706800000.0
2008-08-26 19:55:00,109.775,109.78,109.73,109.75,1879900001.0
2008-08-26 20:00:00,109.755,109.795,109.73,109.74,3621600000.0
2008-08-26 20:05:00,109.74,109.77,109.7,109.72,2670999998.0
2008-08-26 20:10:00,109.72,109.76,109.72,109.73,1949699999.0
2008-08-26 20:15:00,109.73,109.745,109.67,109.68,2233000000.0
2008-08-26 20:20:00,109.68,109.68,109.6,109.61,2923099999.0
2008-08-26 20:25:00,109.605,109.605,109.55,109.56,2831200000.0
2008-08-26 20:30:00,109.555,109.595,109.54,109.57,1876999999.0
2008-08-26 20:35:00,109.57,109.59,109.525,109.57,1463899999.0
2008-08-26 20:40:00,109.58,109.59,109.565,109.58,2040999993.0
2008-08-26 20:45:00,109.58,109.64,109.575,109.635,1883000001.0
2008-08-26 20:50:00,109.625,109.64,109.62,109.625,931700000.0
2008-08-26 20:55:00,109.625,109.65,109.595,109.62,1842400003.0
2008-08-26 21:00:00,109.62,109.7,109.62,109.695,1630499996.0
2008-08-26 21:05:00,109.695,109.715,109.57,109.58,2123600001.0
2008-08-26 21:10:00,109.58,109.66,109.56,109.65,1886900000.0
2008-08-26 21:15:00,109.645,109.66,109.62,109.63,1444900000.0
2008-08-26 21:20:00,109.635,109.635,109.6,109.63,1000599999.0
2008-08-26 21:25:00,109.63,109.64,109.62,109.625,1082500000.0
2008-08-26 21:30:00,109.625,109.64,109.615,109.625,658100000.0
2008-08-26 21:35:00,109.625,109.65,109.62,109.625,1047700000.0
2008-08-26 21:40:00,109.625,109.645,109.595,109.6,1771999999.0
2008-08-26 21:45:00,109.605,109.66,109.59,109.63,1538500000.0
2008-08-26 21:50:00,109.63,109.65,109.615,109.64,1100199998.0
2008-08-26 21:55:00,109.64,109.65,109.63,109.63,504199999.0
2008-08-26 22:00:00,109.63,109.64,109.63,109.635,463700000.0
2008-08-26 22:05:00,109.63,109.675,109.63,109.63,1132900000.0
2008-08-26 22:10:00,109.63,109.63,109.615,109.63,323300000.0
2008-08-26 22:15:00,109.63,109.645,109.585,109.63,686600000.0
2008-08-26 22:20:00,109.63,109.635,109.62,109.63,193800000.0
2008-08-26 22:25:00,109.645,109.67,109.635,109.65,755499999.0
2008-08-26 22:30:00,109.65,109.69,109.65,109.67,792799999.0
2008-08-26 22:35:00,109.67,109.68,109.63,109.645,812800000.0
2008-08-26 22:40:00,109.645,109.645,109.585,109.6,800800002.0
2008-08-26 22:45:00,109.61,109.64,109.585,109.605,366500000.0
2008-08-26 22:50:00,109.61,109.63,109.595,109.61,890999998.0
2008-08-26 22:55:00,109.605,109.63,109.57,109.59,516599999.0
2008-08-26 23:00:00,109.6,109.605,109.565,109.585,689200004.0
2008-08-26 23:05:00,109.585,109.585,109.55,109.565,497200001.0
2008-08-26 23:10:00,109.57,109.585,109.565,109.575,395700000.0
2008-08-26 23:15:00,109.575,109.585,109.575,109.585,175100000.0
2008-08-26 23:20:00,109.585,109.585,109.57,109.58,255300005.0
2008-08-26 23:25:00,109.58,109.615,109.58,109.61,507899999.0
2008-08-26 23:30:00,109.61,109.645,109.6,109.615,1022999998.0
2008-08-26 23:35:00,109.615,109.62,109.585,109.59,526400004.0
2008-08-26 23:40:00,109.58,109.63,109.57,109.62,422399997.0
2008-08-26 23:45:00,109.61,109.635,109.61,109.62,179499999.0
2008-08-26 23:50:00,109.62,109.65,109.62,109.65,293700002.0
2008-08-26 23:55:00,109.65,109.66,109.65,109.66,501100001.0
2008-08-27 00:00:00,109.66,109.695,109.65,109.69,531799998.0
2008-08-27 00:05:00,109.69,109.72,109.685,109.715,190700000.0
2008-08-27 00:10:00,109.715,109.72,109.665,109.665,822499997.0
2008-08-27 00:15:00,109.67,109.68,109.665,109.68,453600000.0
2008-08-27 00:20:00,109.68,109.69,109.67,109.675,943399992.0
2008-08-27 00:25:00,109.67,109.68,109.66,109.66,929100009.0
2008-08-27 00:30:00,109.66,109.68,109.66,109.665,575099995.0
2008-08-27 00:35:00,109.665,109.67,109.655,109.66,474999999.0
2008-08-27 00:40:00,109.66,109.66,109.63,109.64,925800004.0
2008-08-27 00:45:00,109.64,109.64,109.62,109.63,689699996.0
2008-08-27 00:50:00,109.63,109.63,109.62,109.62,933400003.0
2008-08-27 00:55:00,109.62,109.63,109.61,109.61,1168600001.0
2008-08-27 01:00:00,109.62,109.62,109.59,109.61,831200002.0
2008-08-27 01:05:00,109.61,109.625,109.59,109.59,1167100006.0
2008-08-27 01:10:00,109.59,109.61,109.56,109.61,1211200005.0
2008-08-27 01:15:00,109.61,109.61,109.59,109.59,866299994.0
2008-08-27 01:20:00,109.59,109.59,109.53,109.55,2566500003.0
2008-08-27 01:25:00,109.55,109.62,109.55,109.6,1507699999.0
2008-08-27 01:30:00,109.6,109.61,109.59,109.6,1537399999.0
2008-08-27 01:35:00,109.6,109.62,109.6,109.61,1489700000.0
2008-08-27 01:40:00,109.61,109.615,109.585,109.59,1507400001.0
2008-08-27 01:45:00,109.59,109.59,109.55,109.56,1592499999.0
2008-08-27 01:50:00,109.56,109.565,109.53,109.56,1334699990.0
2008-08-27 01:55:00,109.56,109.56,109.54,109.56,1174400007.0
2008-08-27 02:00:00,109.56,109.56,109.52,109.53,2328300001.0
2008-08-27 02:05:00,109.53,109.53,109.455,109.49,4635699993.0
2008-08-27 02:10:00,109.49,109.515,109.46,109.46,4518899985.0
2008-08-27 02:15:00,109.46,109.47,109.385,109.41,6334099977.0
2008-08-27 02:20:00,109.41,109.42,109.355,109.38,4590799965.0
2008-08-27 02:25:00,109.38,109.38,109.33,109.34,7010499930.0
2008-08-27 02:30:00,109.35,109.38,109.335,109.37,4935399983.0
2008-08-27 02:35:00,109.37,109.44,109.37,109.41,4239799999.0
2008-08-27 02:40:00,109.41,109.42,109.39,109.41,2877600005.0
2008-08-27 02:45:00,109.41,109.41,109.36,109.39,4809299997.0
2008-08-27 02:50:00,109.39,109.39,109.26,109.26,6752399991.0
2008-08-27 02:55:00,109.26,109.3,109.26,109.27,6476800011.0
2008-08-27 03:00:00,109.27,109.28,109.16,109.24,5454000002.0
2008-08-27 03:05:00,109.24,109.315,109.21,109.27,8106900005.0
2008-08-27 03:10:00,109.27,109.28,109.24,109.26,3738799992.0
2008-08-27 03:15:00,109.26,109.32,109.25,109.29,3766499986.0
2008-08-27 03:20:00,109.29,109.33,109.265,109.265,3999100013.0
2008-08-27 03:25:00,109.265,109.295,109.26,109.28,3048900005.0
2008-08-27 03:30:00,109.28,109.305,109.27,109.295,3305400004.0
2008-08-27 03:35:00,109.295,109.34,109.29,109.32,3545499994.0
2008-08-27 03:40:00,109.32,109.33,109.31,109.32,2659800008.0
2008-08-27 03:45:00,109.32,109.32,109.3,109.31,4026999990.0
2008-08-27 03:50:00,109.31,109.335,109.31,109.335,3277900018.0
2008-08-27 03:55:00,109.34,109.345,109.29,109.31,3416899988.0
2008-08-27 04:00:00,109.31,109.32,109.3,109.32,1379100000.0
2008-08-27 04:05:00,109.32,109.32,109.28,109.28,2008499987.0
2008-08-27 04:10:00,109.29,109.29,109.26,109.28,2554399997.0
2008-08-27 04:15:00,109.28,109.3,109.265,109.3,2852900004.0
2008-08-27 04:20:00,109.3,109.3,109.27,109.3,3052600006.0
2008-08-27 04:25:00,109.3,109.3,109.27,109.28,2690600003.0
2008-08-27 04:30:00,109.285,109.3,109.285,109.3,1517299989.0
2008-08-27 04:35:00,109.3,109.31,109.275,109.275,1189399995.0
2008-08-27 04:40:00,109.27,109.29,109.27,109.28,959899994.0
2008-08-27 04:45:00,109.29,109.3,109.28,109.3,1459899992.0
2008-08-27 04:50:00,109.3,109.31,109.25,109.25,1667100000.0
2008-08-27 04:55:00,109.255,109.26,109.21,109.24,1843100001.0
2008-08-27 05:00:00,109.24,109.24,109.21,109.22,969499999.0
2008-08-27 05:05:00,109.22,109.25,109.22,109.24,830299996.0
2008-08-27 05:10:00,109.25,109.255,109.24,109.25,333600001.0
2008-08-27 05:15:00,109.25,109.25,109.19,109.2,1258499997.0
2008-08-27 05:20:00,109.2,109.22,109.17,109.18,1852999989.0
2008-08-27 05:25:00,109.18,109.2,109.17,109.175,1802799993.0
2008-08-27 05:30:00,109.175,109.18,109.12,109.14,1880599992.0
2008-08-27 05:35:00,109.14,109.16,109.105,109.12,2931100003.0
2008-08-27 05:40:00,109.12,109.13,109.08,109.1,1393200000.0
2008-08-27 05:45:00,109.1,109.1,108.93,108.98,3576799995.0
2008-08-27 05:50:00,108.98,109.02,108.905,108.94,2830199998.0
2008-08-27 05:55:00,108.94,109.03,108.93,109.03,2137000000.0
2008-08-27 06:00:00,109.03,109.07,109.02,109.05,2685999995.0
2008-08-27 06:05:00,109.05,109.07,109.03,109.04,1516299997.0
2008-08-27 06:10:00,109.04,109.04,109.02,109.03,524099998.0
2008-08-27 06:15:00,109.025,109.04,109.01,109.01,1444299999.0
2008-08-27 06:20:00,109.01,109.01,108.98,108.99,1292600002.0
2008-08-27 06:25:00,108.99,108.99,108.96,108.99,1289899997.0
2008-08-27 06:30:00,108.99,108.99,108.92,108.95,1954399996.0
2008-08-27 06:35:00,108.95,109.02,108.95,109.01,1523700001.0
2008-08-27 06:40:00,109.02,109.03,108.95,108.96,1741199993.0
2008-08-27 06:45:00,108.96,108.97,108.9,108.92,1791799997.0
2008-08-27 06:50:00,108.92,108.96,108.92,108.95,1282399991.0
2008-08-27 06:55:00,108.95,108.975,108.94,108.975,1465199997.0
2008-08-27 07:00:00,108.98,109.03,108.95,109.02,2319600000.0
2008-08-27 07:05:00,109.02,109.02,108.98,109.0,1150600000.0
2008-08-27 07:10:00,109.0,109.06,109.0,109.06,1355799999.0
2008-08-27 07:15:00,109.06,109.07,109.02,109.03,1569900000.0
2008-08-27 07:20:00,109.03,109.05,109.0,109.04,1439100000.0
2008-08-27 07:25:00,109.03,109.04,109.01,109.01,854800000.0
2008-08-27 07:30:00,109.01,109.01,108.975,108.98,1782199999.0
2008-08-27 07:35:00,108.98,108.99,108.94,108.96,1856399997.0
2008-08-27 07:40:00,108.96,109.01,108.96,108.99,1591099999.0
2008-08-27 07:45:00,108.99,109.005,108.94,109.0,2473200000.0
2008-08-27 07:50:00,109.0,109.1,108.995,109.05,3235600005.0
2008-08-27 07:55:00,109.05,109.13,109.03,109.12,2315300000.0
2008-08-27 08:00:00,109.12,109.17,109.06,109.15,3449247925.0
2008-08-27 08:05:00,109.16,109.16,109.095,109.13,1785300004.0
2008-08-27 08:10:00,109.13,109.17,109.095,109.125,3000800000.0
2008-08-27 08:15:00,109.12,109.17,109.12,109.14,2733400001.0
2008-08-27 08:20:00,109.14,109.18,109.12,109.14,3298900001.0
2008-08-27 08:25:00,109.14,109.195,109.14,109.18,5149300012.0
2008-08-27 08:30:00,109.18,109.18,109.105,109.13,3197599998.0
2008-08-27 08:35:00,109.125,109.13,109.03,109.055,2509000000.0
2008-08-27 08:40:00,109.055,109.14,109.04,109.11,2392999999.0
2008-08-27 08:45:00,109.11,109.17,109.11,109.13,3102200004.0
2008-08-27 08:50:00,109.135,109.19,109.12,109.18,2541899996.0
2008-08-27 08:55:00,109.18,109.27,109.18,109.23,4426099991.0
2008-08-27 09:00:00,109.225,109.27,109.195,109.215,2204999996.0
2008-08-27 09:05:00,109.215,109.28,109.215,109.26,3972699992.0
2008-08-27 09:10:00,109.26,109.26,109.215,109.22,2833899998.0
2008-08-27 09:15:00,109.22,109.26,109.18,109.23,3790099999.0
2008-08-27 09:20:00,109.24,109.26,109.21,109.22,2468900015.0
2008-08-27 09:25:00,109.215,109.25,109.205,109.23,2882700000.0
2008-08-27 09:30:00,109.225,109.26,109.155,109.16,2827800002.0
2008-08-27 09:35:00,109.16,109.185,109.09,109.095,2541900003.0
2008-08-27 09:40:00,109.1,109.105,109.02,109.025,3405200002.0
2008-08-27 09:45:00,109.03,109.065,108.96,108.965,2735700002.0
2008-08-27 09:50:00,108.975,109.04,108.97,109.035,3454000000.0
2008-08-27 09:55:00,109.04,109.04,109.01,109.01,2376600002.0
2008-08-27 10:00:00,109.01,109.01,108.925,108.93,3182300007.0
2008-08-27 10:05:00,108.93,108.96,108.78,108.8,3307100003.0
2008-08-27 10:10:00,108.805,108.85,108.745,108.745,2532300001.0
2008-08-27 10:15:00,108.75,108.77,108.7,108.71,3843900003.0
2008-08-27 10:20:00,108.71,108.8,108.71,108.75,3735500003.0
2008-08-27 10:25:00,108.745,108.81,108.73,108.8,3495900001.0
2008-08-27 10:30:00,108.795,108.905,108.79,108.9,2779400000.0
2008-08-27 10:35:00,108.9,108.95,108.9,108.93,2610400001.0
2008-08-27 10:40:00,108.93,108.94,108.87,108.92,2565699998.0
2008-08-27 10:45:00,108.925,108.93,108.9,108.91,2444700005.0
2008-08-27 10:50:00,108.91,108.915,108.81,108.815,3540999999.0
2008-08-27 10:55:00,108.815,108.85,108.8,108.815,2995700002.0
2008-08-27 11:00:00,108.815,108.845,108.795,108.81,2004000003.0
2008-08-27 11:05:00,108.81,108.86,108.795,108.845,2136100003.0
2008-08-27 11:10:00,108.845,108.86,108.755,108.77,3534400007.0
2008-08-27 11:15:00,108.77,108.83,108.77,108.81,2966700001.0
2008-08-27 11:20:00,108.81,108.825,108.785,108.8,2203500005.0
2008-08-27 11:25:00,108.805,108.87,108.8,108.84,2453600005.0
2008-08-27 11:30:00,108.84,108.87,108.81,108.82,1772699998.0
2008-08-27 11:35:00,108.82,108.825,108.81,108.825,1805100001.0
2008-08-27 11:40:00,108.825,108.875,108.815,108.84,2513899999.0
2008-08-27 11:45:00,108.84,108.875,108.815,108.86,2475500001.0
2008-08-27 11:50:00,108.86,108.95,108.86,108.935,3077599995.0
2008-08-27 11:55:00,108.935,108.94,108.9,108.905,2288399994.0
2008-08-27 12:00:00,108.91,108.925,108.91,108.92,1237400000.0
2008-08-27 12:05:00,108.92,108.92,108.875,108.89,1729599999.0
2008-08-27 12:10:00,108.89,108.89,108.855,108.86,1068999999.0
2008-08-27 12:15:00,108.855,108.87,108.81,108.83,3080900000.0
2008-08-27 12:20:00,108.83,108.865,108.815,108.86,2820700000.0
2008-08-27 12:25:00,108.86,108.86,108.81,108.84,2704300001.0
2008-08-27 12:30:00,108.845,108.88,108.83,108.87,2350799999.0
2008-08-27 12:35:00,108.875,108.9,108.8,108.805,3226400000.0
2008-08-27 12:40:00,108.805,108.82,108.75,108.775,4912091270.0
2008-08-27 12:45:00,108.775,108.81,108.73,108.775,3574199998.0
2008-08-27 12:50:00,108.775,108.8,108.715,108.77,2921100000.0
2008-08-27 12:55:00,108.78,108.83,108.77,108.82,1831600000.0
2008-08-27 13:00:00,108.815,108.875,108.78,108.835,2658900000.0
2008-08-27 13:05:00,108.835,108.86,108.815,108.825,1640800002.0
2008-08-27 13:10:00,108.83,108.88,108.83,108.88,1275500000.0
2008-08-27 13:15:00,108.885,108.89,108.845,108.86,2928999998.0
2008-08-27 13:20:00,108.86,108.905,108.85,108.905,2031199999.0
2008-08-27 13:25:00,108.905,108.95,108.87,108.915,3456599999.0
2008-08-27 13:30:00,108.92,108.94,108.905,108.93,1827800002.0
2008-08-27 13:35:00,108.93,108.93,108.88,108.91,2471200003.0
2008-08-27 13:40:00,108.91,108.915,108.87,108.87,2091800002.0
2008-08-27 13:45:00,108.87,108.92,108.855,108.92,1838600001.0
2008-08-27 13:50:00,108.92,108.93,108.865,108.91,2025399999.0
2008-08-27 13:55:00,108.91,108.92,108.89,108.915,1142100001.0
2008-08-27 14:00:00,108.92,109.03,108.92,109.03,2875500000.0
2008-08-27 14:05:00,109.03,109.13,109.02,109.08,3446600000.0
2008-08-27 14:10:00,109.08,109.08,109.02,109.02,2920300001.0
2008-08-27 14:15:00,109.025,109.06,108.99,109.06,3333899999.0
2008-08-27 14:20:00,109.06,109.09,109.01,109.075,3138099999.0
2008-08-27 14:25:00,109.075,109.105,109.04,109.1,3257700009.0
2008-08-27 14:30:00,109.105,109.345,109.095,109.3,4966500003.0
2008-08-27 14:35:00,109.3,109.48,109.29,109.45,4398100009.0
2008-08-27 14:40:00,109.45,109.49,109.425,109.46,3257699998.0
2008-08-27 14:45:00,109.46,109.55,109.435,109.51,4029799999.0
2008-08-27 14:50:00,109.515,109.6,109.515,109.545,4739500009.0
2008-08-27 14:55:00,109.55,109.69,109.53,109.635,4896400017.0
2008-08-27 15:00:00,109.63,109.65,109.565,109.58,4458199995.0
2008-08-27 15:05:00,109.58,109.6,109.505,109.52,2918400006.0
2008-08-27 15:10:00,109.52,109.52,109.46,109.47,2969599994.0
2008-08-27 15:15:00,109.465,109.52,109.445,109.52,2311800000.0
2008-08-27 15:20:00,109.52,109.57,109.49,109.55,2923200004.0
2008-08-27 15:25:00,109.55,109.58,109.525,109.525,2713500000.0
2008-08-27 15:30:00,109.525,109.53,109.465,109.48,3507299995.0
2008-08-27 15:35:00,109.49,109.56,109.47,109.54,3697699998.0
2008-08-27 15:40:00,109.54,109.56,109.51,109.55,2515100005.0
2008-08-27 15:45:00,109.55,109.55,109.52,109.52,2593700002.0
2008-08-27 15:50:00,109.52,109.52,109.45,109.51,3517399985.0
2008-08-27 15:55:00,109.515,109.55,109.5,109.535,2335800004.0
2008-08-27 16:00:00,109.54,109.635,109.53,109.62,3553300001.0
2008-08-27 16:05:00,109.62,109.62,109.575,109.61,2851299991.0
2008-08-27 16:10:00,109.61,109.61,109.57,109.57,1976600004.0
2008-08-27 16:15:00,109.57,109.68,109.57,109.66,3159800002.0
2008-08-27 16:20:00,109.66,109.82,109.655,109.78,3331999998.0
2008-08-27 16:25:00,109.78,109.805,109.755,109.795,3207300001.0
2008-08-27 16:30:00,109.795,109.845,109.785,109.825,2137100000.0
2008-08-27 16:35:00,109.825,109.86,109.78,109.83,3672199999.0
2008-08-27 16:40:00,109.83,109.835,109.78,109.78,2818100002.0
2008-08-27 16:45:00,109.785,109.8,109.75,109.76,2243300001.0
2008-08-27 16:50:00,109.755,109.77,109.725,109.73,2025799998.0
2008-08-27 16:55:00,109.725,109.77,109.71,109.72,2224399998.0
2008-08-27 17:00:00,109.72,109.75,109.66,109.67,2194000000.0
2008-08-27 17:05:00,109.67,109.675,109.635,109.66,2037900004.0
2008-08-27 17:10:00,109.66,109.695,109.655,109.68,1333300001.0
2008-08-27 17:15:00,109.68,109.75,109.67,109.69,2395900001.0
2008-08-27 17:20:00,109.7,109.76,109.685,109.75,1480100000.0
2008-08-27 17:25:00,109.75,109.77,109.72,109.755,2120500000.0
2008-08-27 17:30:00,109.755,109.77,109.715,109.77,2439600002.0
2008-08-27 17:35:00,109.77,109.79,109.7,109.705,2782000004.0
2008-08-27 17:40:00,109.705,109.735,109.69,109.71,2459500000.0
2008-08-27 17:45:00,109.71,109.8,109.71,109.785,2884500004.0
2008-08-27 17:50:00,109.79,109.81,109.75,109.75,2684200004.0
2008-08-27 17:55:00,109.75,109.75,109.7,109.73,2613099997.0
2008-08-27 18:00:00,109.73,109.735,109.7,109.71,2263300005.0
2008-08-27 18:05:00,109.71,109.745,109.7,109.73,2477000007.0
2008-08-27 18:10:00,109.73,109.78,109.73,109.78,2282300001.0
2008-08-27 18:15:00,109.785,109.83,109.785,109.82,1646199999.0
2008-08-27 18:20:00,109.825,109.89,109.825,109.88,2225800005.0
2008-08-27 18:25:00,109.875,109.89,109.86,109.88,1530100003.0
2008-08-27 18:30:00,109.88,109.885,109.86,109.87,1305700000.0
2008-08-27 18:35:00,109.865,109.87,109.795,109.81,2260499999.0
2008-08-27 18:40:00,109.81,109.855,109.805,109.83,2099100000.0
2008-08-27 18:45:00,109.83,109.86,109.815,109.82,1377200000.0
2008-08-27 18:50:00,109.82,109.87,109.82,109.855,1695599998.0
2008-08-27 18:55:00,109.85,109.855,109.82,109.84,1719999998.0
2008-08-27 19:00:00,109.84,109.855,109.8,109.81,2340000000.0
2008-08-27 19:05:00,109.81,109.82,109.77,109.78,1208500001.0
2008-08-27 19:10:00,109.78,109.795,109.72,109.75,1933700000.0
2008-08-27 19:15:00,109.75,109.765,109.725,109.725,1049300000.0
2008-08-27 19:20:00,109.72,109.73,109.695,109.705,2534599997.0
2008-08-27 19:25:00,109.705,109.74,109.7,109.73,1351800000.0
2008-08-27 19:30:00,109.73,109.76,109.73,109.76,1224500000.0
2008-08-27 19:35:00,109.76,109.81,109.76,109.765,1394900000.0
2008-08-27 19:40:00,109.765,109.84,109.76,109.815,1924999999.0
2008-08-27 19:45:00,109.815,109.83,109.79,109.815,1230500000.0
2008-08-27 19:50:00,109.81,109.83,109.8,109.805,1294299999.0
2008-08-27 19:55:00,109.805,109.83,109.785,109.785,1811900000.0
2008-08-27 20:00:00,109.78,109.785,109.74,109.76,1720300000.0
2008-08-27 20:05:00,109.76,109.77,109.73,109.74,841600000.0
2008-08-27 20:10:00,109.74,109.74,109.665,109.7,1217299998.0
2008-08-27 20:15:00,109.695,109.7,109.62,109.655,2997499999.0
2008-08-27 20:20:00,109.655,109.715,109.65,109.695,1876299997.0
2008-08-27 20:25:00,109.71,109.72,109.66,109.685,2639799995.0
2008-08-27 20:30:00,109.685,109.72,109.67,109.71,2245700000.0
2008-08-27 20:35:00,109.71,109.715,109.69,109.695,1633700000.0
2008-08-27 20:40:00,109.695,109.725,109.69,109.71,2237199999.0
2008-08-27 20:45:00,109.71,109.71,109.69,109.695,916700000.0
2008-08-27 20:50:00,109.695,109.7,109.685,109.7,1014600000.0
2008-08-27 20:55:00,109.7,109.7,109.63,109.64,2003099999.0
2008-08-27 21:00:00,109.64,109.665,109.63,109.65,1282899997.0
2008-08-27 21:05:00,109.65,109.67,109.64,109.66,945099998.0
2008-08-27 21:10:00,109.66,109.665,109.645,109.665,557100000.0
2008-08-27 21:15:00,109.665,109.67,109.65,109.655,1517100000.0
2008-08-27 21:20:00,109.655,109.67,109.635,109.635,1428400000.0
2008-08-27 21:25:00,109.64,109.65,109.605,109.605,1424400001.0
2008-08-27 21:30:00,109.6,109.61,109.58,109.59,1674799998.0
2008-08-27 21:35:00,109.595,109.625,109.595,109.6,671800000.0
2008-08-27 21:40:00,109.6,109.605,109.57,109.59,972399998.0
2008-08-27 21:45:00,109.595,109.625,109.59,109.61,818799999.0
2008-08-27 21:50:00,109.61,109.625,109.605,109.605,1247200004.0
2008-08-27 21:55:00,109.605,109.615,109.585,109.59,975000000.0
2008-08-27 22:00:00,109.59,109.61,109.585,109.595,778800000.0
2008-08-27 22:05:00,109.595,109.62,109.59,109.61,659000000.0
2008-08-27 22:10:00,109.605,109.605,109.53,109.555,722600001.0
2008-08-27 22:15:00,109.555,109.555,109.505,109.515,740500001.0
2008-08-27 22:20:00,109.515,109.54,109.495,109.515,606700000.0
2008-08-27 22:25:00,109.52,109.53,109.515,109.52,232500000.0
2008-08-27 22:30:00,109.52,109.53,109.465,109.47,867000000.0
2008-08-27 22:35:00,109.475,109.49,109.465,109.49,295600000.0
2008-08-27 22:40:00,109.49,109.52,109.48,109.52,471200000.0
2008-08-27 22:45:00,109.52,109.52,109.49,109.51,566200000.0
2008-08-27 22:50:00,109.51,109.525,109.51,109.515,649600000.0
2008-08-27 22:55:00,109.515,109.545,109.48,109.48,683700000.0
2008-08-27 23:00:00,109.475,109.565,109.445,109.53,1047200000.0
2008-08-27 23:05:00,109.53,109.555,109.495,109.54,367300000.0
2008-08-27 23:10:00,109.545,109.6,109.525,109.595,455900002.0
2008-08-27 23:15:00,109.59,109.59,109.525,109.53,454999999.0
2008-08-27 23:20:00,109.545,109.555,109.53,109.55,321500002.0
2008-08-27 23:25:00,109.555,109.57,109.54,109.56,341100000.0
2008-08-27 23:30:00,109.56,109.575,109.55,109.56,290500000.0
2008-08-27 23:35:00,109.565,109.565,109.52,109.53,508900000.0
2008-08-27 23:40:00,109.53,109.56,109.53,109.55,203500000.0
2008-08-27 23:45:00,109.56,109.57,109.545,109.55,112135000.0
2008-08-27 23:50:00,109.56,109.565,109.55,109.55,189700000.0
2008-08-27 23:55:00,109.55,109.55,109.505,109.53,193600000.0
2008-08-28 00:00:00,109.53,109.6,109.53,109.6,285800000.0
2008-08-28 00:05:00,109.6,109.62,109.585,109.61,158200000.0
2008-08-28 00:10:00,109.61,109.61,109.6,109.605,171400000.0
2008-08-28 00:15:00,109.605,109.605,109.55,109.57,533100001.0
2008-08-28 00:20:00,109.57,109.57,109.535,109.55,392900001.0
2008-08-28 00:25:00,109.54,109.55,109.53,109.535,336300000.0
2008-08-28 00:30:00,109.54,109.54,109.52,109.54,304100000.0
2008-08-28 00:35:00,109.535,109.55,109.53,109.545,127100000.0
2008-08-28 00:40:00,109.55,109.56,109.53,109.56,223600000.0
2008-08-28 00:45:00,109.56,109.56,109.555,109.555,13000000.0
2008-08-28 00:50:00,109.555,109.58,109.55,109.55,185000000.0
2008-08-28 00:55:00,109.55,109.57,109.54,109.55,320500000.0
2008-08-28 01:00:00,109.545,109.57,109.53,109.54,387800000.0
2008-08-28 01:05:00,109.54,109.555,109.515,109.52,358500001.0
2008-08-28 01:10:00,109.52,109.56,109.48,109.48,428000000.0
2008-08-28 01:15:00,109.56,109.56,109.46,109.49,776800000.0
2008-08-28 01:20:00,109.49,109.51,109.485,109.5,360600000.0
2008-08-28 01:25:00,109.505,109.51,109.445,109.46,1076600003.0
2008-08-28 01:30:00,109.46,109.48,109.445,109.47,608200001.0
2008-08-28 01:35:00,109.47,109.49,109.46,109.46,515400000.0
2008-08-28 01:40:00,109.465,109.48,109.425,109.44,743000007.0
2008-08-28 01:45:00,109.44,109.51,109.43,109.44,2215600002.0
2008-08-28 01:50:00,109.44,109.47,109.43,109.44,1484499994.0
2008-08-28 01:55:00,109.44,109.46,109.4,109.4,1629300001.0
2008-08-28 02:00:00,109.4,109.46,109.4,109.43,2044800001.0
2008-08-28 02:05:00,109.43,109.45,109.385,109.4,1353200002.0
2008-08-28 02:10:00,109.4,109.45,109.39,109.41,816200000.0
2008-08-28 02:15:00,109.42,109.445,109.4,109.42,882300000.0
2008-08-28 02:20:00,109.41,109.41,109.38,109.4,867700000.0
2008-08-28 02:25:00,109.4,109.46,109.39,109.46,1560599998.0
2008-08-28 02:30:00,109.46,109.47,109.42,109.44,1559500006.0
2008-08-28 02:35:00,109.44,109.49,109.44,109.47,1374100000.0
2008-08-28 02:40:00,109.47,109.47,109.435,109.46,657300000.0
2008-08-28 02:45:00,109.46,109.46,109.43,109.43,1230700000.0
2008-08-28 02:50:00,109.43,109.49,109.4,109.49,1885000002.0
2008-08-28 02:55:00,109.5,109.56,109.49,109.56,2896700005.0
2008-08-28 03:00:00,109.56,109.59,109.53,109.56,1962800000.0
2008-08-28 03:05:00,109.56,109.59,109.53,109.53,2493500005.0
2008-08-28 03:10:00,109.53,109.54,109.51,109.51,795200001.0
2008-08-28 03:15:00,109.51,109.52,109.49,109.51,1833300000.0
2008-08-28 03:20:00,109.505,109.56,109.48,109.5,1523800000.0
2008-08-28 03:25:00,109.5,109.5,109.46,109.46,2073300001.0
2008-08-28 03:30:00,109.46,109.46,109.415,109.45,1666800002.0
2008-08-28 03:35:00,109.45,109.46,109.425,109.425,2347500005.0
2008-08-28 03:40:00,109.43,109.54,109.43,109.54,4243700004.0
2008-08-28 03:45:00,109.54,109.54,109.48,109.49,2753600008.0
2008-08-28 03:50:00,109.485,109.51,109.47,109.49,1884900009.0
2008-08-28 03:55:00,109.49,109.58,109.475,109.57,2189300027.0
2008-08-28 04:00:00,109.555,109.58,109.53,109.53,2983600033.0
2008-08-28 04:05:00,109.53,109.54,109.45,109.47,2607800007.0
2008-08-28 04:10:00,109.48,109.49,109.45,109.46,1681099997.0
2008-08-28 04:15:00,109.46,109.5,109.45,109.47,1543400001.0
2008-08-28 04:20:00,109.47,109.49,109.45,109.47,1521000004.0
2008-08-28 04:25:00,109.47,109.48,109.46,109.47,980500004.0
2008-08-28 04:30:00,109.47,109.5,109.465,109.48,1010700002.0
2008-08-28 04:35:00,109.48,109.48,109.45,109.45,1056100001.0
2008-08-28 04:40:00,109.45,109.46,109.44,109.46,979100000.0
2008-08-28 04:45:00,109.46,109.47,109.445,109.45,509300000.0
2008-08-28 04:50:00,109.45,109.45,109.425,109.44,1304799998.0
2008-08-28 04:55:00,109.44,109.46,109.43,109.46,2085300009.0
2008-08-28 05:00:00,109.45,109.47,109.445,109.45,1863200010.0
2008-08-28 05:05:00,109.45,109.45,109.425,109.43,1283800018.0
2008-08-28 05:10:00,109.425,109.43,109.42,109.43,626800004.0
2008-08-28 05:15:00,109.43,109.43,109.42,109.43,299300002.0
2008-08-28 05:20:00,109.425,109.43,109.36,109.38,1781400010.0
2008-08-28 05:25:00,109.38,109.39,109.34,109.36,1320000001.0
2008-08-28 05:30:00,109.36,109.38,109.36,109.375,184999999.0
2008-08-28 05:35:00,109.38,109.42,109.375,109.39,944400000.0
2008-08-28 05:40:00,109.39,109.4,109.36,109.36,743600001.0
2008-08-28 05:45:00,109.36,109.37,109.21,109.25,3193299997.0
2008-08-28 05:50:00,109.25,109.26,109.2,109.2,2076299998.0
2008-08-28 05:55:00,109.2,109.23,109.19,109.19,1777100000.0
2008-08-28 06:00:00,109.2,109.21,109.16,109.19,2788799993.0
2008-08-28 06:05:00,109.185,109.21,109.17,109.18,2005999993.0
2008-08-28 06:10:00,109.18,109.2,109.105,109.145,2404300001.0
2008-08-28 06:15:00,109.145,109.17,109.12,109.16,4128899997.0
2008-08-28 06:20:00,109.16,109.16,109.12,109.14,1955900002.0
2008-08-28 06:25:00,109.14,109.18,109.14,109.16,1551499997.0
2008-08-28 06:30:00,109.155,109.155,109.06,109.07,3343899997.0
2008-08-28 06:35:00,109.07,109.07,108.97,109.01,3666400002.0
2008-08-28 06:40:00,109.01,109.03,108.97,109.02,3393400012.0
2008-08-28 06:45:00,109.02,109.06,108.97,108.99,4347799987.0
2008-08-28 06:50:00,108.99,109.09,108.99,109.06,2781599987.0
2008-08-28 06:55:00,109.06,109.16,109.06,109.135,2742099997.0
2008-08-28 07:00:00,109.13,109.16,109.095,109.11,1899599996.0
2008-08-28 07:05:00,109.1,109.1,108.99,109.02,2462099995.0
2008-08-28 07:10:00,109.02,109.06,108.98,109.055,2183799998.0
2008-08-28 07:15:00,109.055,109.07,108.93,108.96,3878799998.0
2008-08-28 07:20:00,108.96,109.01,108.93,108.97,2116200001.0
2008-08-28 07:25:00,108.98,109.05,108.95,109.05,1932100002.0
2008-08-28 07:30:00,109.06,109.06,108.965,109.0,1735700005.0
2008-08-28 07:35:00,109.0,109.07,108.99,109.045,1266900002.0
2008-08-28 07:40:00,109.04,109.05,108.995,109.04,1436099997.0
2008-08-28 07:45:00,109.04,109.055,108.96,108.97,2801900000.0
2008-08-28 07:50:00,108.97,109.02,108.97,108.99,2429399994.0
2008-08-28 07:55:00,108.99,109.06,108.99,109.05,1808299994.0
2008-08-28 08:00:00,109.05,109.09,108.985,108.99,2948599998.0
2008-08-28 08:05:00,108.99,109.02,108.965,109.02,2708200001.0
2008-08-28 08:10:00,109.02,109.05,108.955,108.97,3734499997.0
2008-08-28 08:15:00,108.965,109.0,108.88,108.96,3600699997.0
2008-08-28 08:20:00,108.96,109.04,108.96,109.0,2750300000.0
2008-08-28 08:25:00,109.0,109.02,108.97,109.01,2248200007.0
2008-08-28 08:30:00,109.02,109.04,108.995,109.02,2182600019.0
2008-08-28 08:35:00,109.03,109.03,108.97,108.985,2195699992.0
2008-08-28 08:40:00,108.975,108.99,108.95,108.96,2472499996.0
2008-08-28 08:45:00,108.96,108.97,108.855,108.89,3587799980.0
2008-08-28 08:50:00,108.89,108.92,108.78,108.81,4644399990.0
2008-08-28 08:55:00,108.81,108.88,108.81,108.83,2500500004.0
2008-08-28 09:00:00,108.83,108.85,108.785,108.79,3253800004.0
2008-08-28 09:05:00,108.79,108.845,108.78,108.845,1889000000.0
2008-08-28 09:10:00,108.845,108.86,108.81,108.855,1517700001.0
2008-08-28 09:15:00,108.855,108.92,108.84,108.91,1906600003.0
2008-08-28 09:20:00,108.905,108.97,108.89,108.95,2497000000.0
2008-08-28 09:25:00,108.95,108.95,108.835,108.85,2450700000.0
2008-08-28 09:30:00,108.85,109.045,108.815,108.975,4285200005.0
2008-08-28 09:35:00,108.975,109.05,108.94,109.005,3279999997.0
2008-08-28 09:40:00,109.01,109.035,108.965,109.03,2315499996.0
2008-08-28 09:45:00,109.025,109.04,108.975,108.99,2563399997.0
2008-08-28 09:50:00,108.99,108.995,108.945,108.95,2071899999.0
2008-08-28 09:55:00,108.95,108.95,108.89,108.895,3711100001.0
2008-08-28 10:00:00,108.905,108.99,108.9,108.93,3772099996.0
2008-08-28 10:05:00,108.93,108.96,108.915,108.94,2990599994.0
2008-08-28 10:10:00,108.94,108.95,108.89,108.9,2912200004.0
2008-08-28 10:15:00,108.9,108.91,108.865,108.875,2812800007.0
2008-08-28 10:20:00,108.885,108.96,108.885,108.95,1499999991.0
2008-08-28 10:25:00,108.95,108.96,108.92,108.95,1054299998.0
2008-08-28 10:30:00,108.95,108.96,108.905,108.93,1628899999.0
2008-08-28 10:35:00,108.93,108.94,108.905,108.93,990899998.0
2008-08-28 10:40:00,108.93,108.97,108.93,108.94,1803481001.0
2008-08-28 10:45:00,108.94,108.97,108.93,108.95,2068400001.0
2008-08-28 10:50:00,108.95,108.97,108.92,108.965,2329600000.0
2008-08-28 10:55:00,108.96,109.12,108.95,109.09,1899799998.0
2008-08-28 11:00:00,109.09,109.09,109.01,109.045,1760200000.0
2008-08-28 11:05:00,109.045,109.06,109.015,109.05,1682400000.0
2008-08-28 11:10:00,109.05,109.06,109.01,109.06,2145599995.0
2008-08-28 11:15:00,109.055,109.07,109.01,109.04,3194199993.0
2008-08-28 11:20:00,109.03,109.06,109.0,109.01,2236099999.0
2008-08-28 11:25:00,109.02,109.09,109.01,109.07,2322300003.0
2008-08-28 11:30:00,109.07,109.17,109.06,109.135,3398599995.0
2008-08-28 11:35:00,109.135,109.165,109.13,109.13,2861500001.0
2008-08-28 11:40:00,109.125,109.13,109.08,109.095,2384800007.0
2008-08-28 11:45:00,109.1,109.11,109.09,109.1,2505200002.0
2008-08-28 11:50:00,109.1,109.15,109.1,109.15,2765800001.0
2008-08-28 11:55:00,109.15,109.17,109.13,109.17,3140699997.0
2008-08-28 12:00:00,109.17,109.27,109.17,109.25,3050600000.0
2008-08-28 12:05:00,109.25,109.25,109.22,109.225,1953299998.0
2008-08-28 12:10:00,109.225,109.27,109.205,109.245,2960499998.0
2008-08-28 12:15:00,109.245,109.26,109.215,109.23,2319100000.0
2008-08-28 12:20:00,109.23,109.24,109.2,109.225,2400699998.0
2008-08-28 12:25:00,109.225,109.27,109.225,109.26,2126299999.0
2008-08-28 12:30:00,109.255,109.275,109.24,109.255,1762899999.0
2008-08-28 12:35:00,109.26,109.28,109.235,109.27,1976799998.0
2008-08-28 12:40:00,109.27,109.27,109.19,109.22,2314500001.0
2008-08-28 12:45:00,109.22,109.22,109.19,109.21,1394799998.0
2008-08-28 12:50:00,109.205,109.21,109.13,109.16,2734599997.0
2008-08-28 12:55:00,109.16,109.22,109.145,109.2,1656899999.0
2008-08-28 13:00:00,109.2,109.215,109.165,109.2,1960199995.0
2008-08-28 13:05:00,109.2,109.325,109.2,109.295,2168600003.0
2008-08-28 13:10:00,109.295,109.36,109.285,109.315,3503600020.0
2008-08-28 13:15:00,109.32,109.34,109.28,109.29,3073500005.0
2008-08-28 13:20:00,109.285,109.35,109.275,109.34,1570000000.0
2008-08-28 13:25:00,109.335,109.38,109.335,109.34,2801199999.0
2008-08-28 13:30:00,109.34,109.35,109.325,109.33,1533000003.0
2008-08-28 13:35:00,109.33,109.345,109.31,109.31,1931900000.0
2008-08-28 13:40:00,109.31,109.31,109.25,109.265,2280700000.0
2008-08-28 13:45:00,109.27,109.33,109.255,109.27,2574200000.0
2008-08-28 13:50:00,109.27,109.27,109.23,109.23,2212900001.0
2008-08-28 13:55:00,109.23,109.26,109.22,109.26,1929299998.0
2008-08-28 14:00:00,109.25,109.31,109.215,109.285,3368200011.0
2008-08-28 14:05:00,109.29,109.31,109.28,109.28,2283200003.0
2008-08-28 14:10:00,109.28,109.29,109.26,109.285,2438400003.0
2008-08-28 14:15:00,109.29,109.31,109.255,109.295,4109699999.0
2008-08-28 14:20:00,109.295,109.295,109.23,109.235,3451800009.0
2008-08-28 14:25:00,109.24,109.27,109.22,109.245,2344100002.0
2008-08-28 14:30:00,109.245,109.53,109.245,109.45,4425399993.0
2008-08-28 14:35:00,109.435,109.5,109.405,109.485,4094899999.0
2008-08-28 14:40:00,109.485,109.5,109.445,109.48,3402600000.0
2008-08-28 14:45:00,109.475,109.505,109.425,109.43,2346399997.0
2008-08-28 14:50:00,109.43,109.49,109.43,109.48,2782300001.0
2008-08-28 14:55:00,109.475,109.5,109.375,109.39,4409900004.0
2008-08-28 15:00:00,109.39,109.41,109.345,109.37,3499299995.0
2008-08-28 15:05:00,109.37,109.37,109.14,109.14,4128900002.0
2008-08-28 15:10:00,109.15,109.17,108.94,109.03,5021799992.0
2008-08-28 15:15:00,109.03,109.09,108.865,108.94,5500500002.0
2008-08-28 15:20:00,108.945,108.96,108.8,108.885,3615600005.0
2008-08-28 15:25:00,108.885,108.96,108.87,108.93,3338799998.0
2008-08-28 15:30:00,108.925,109.15,108.92,109.12,2597900001.0
2008-08-28 15:35:00,109.12,109.16,109.05,109.11,3414727001.0
2008-08-28 15:40:00,109.105,109.165,109.065,109.155,3702820000.0
2008-08-28 15:45:00,109.155,109.19,109.115,109.145,3264400002.0
2008-08-28 15:50:00,109.15,109.17,109.1,109.13,2410247001.0
2008-08-28 15:55:00,109.125,109.23,109.125,109.155,3427199997.0
2008-08-28 16:00:00,109.155,109.18,109.11,109.13,3469200003.0
2008-08-28 16:05:00,109.13,109.165,109.11,109.14,3156720006.0
2008-08-28 16:10:00,109.14,109.2,109.11,109.195,2480527000.0
2008-08-28 16:15:00,109.195,109.21,109.16,109.165,2844300015.0
2008-08-28 16:20:00,109.165,109.21,109.135,109.155,2680700013.0
2008-08-28 16:25:00,109.155,109.22,109.15,109.2,2764899997.0
2008-08-28 16:30:00,109.195,109.285,109.185,109.28,2900399998.0
2008-08-28 16:35:00,109.285,109.39,109.285,109.295,3757599999.0
2008-08-28 16:40:00,109.295,109.41,109.29,109.405,3269800001.0
2008-08-28 16:45:00,109.405,109.45,109.38,109.435,2700900001.0
2008-08-28 16:50:00,109.435,109.48,109.4,109.44,2134100000.0
2008-08-28 16:55:00,109.445,109.48,109.385,109.4,2503899995.0
2008-08-28 17:00:00,109.4,109.41,109.355,109.355,1581100000.0
2008-08-28 17:05:00,109.355,109.36,109.29,109.34,1077099998.0
2008-08-28 17:10:00,109.34,109.385,109.32,109.365,1541000001.0
2008-08-28 17:15:00,109.36,109.37,109.27,109.3,2820399990.0
2008-08-28 17:20:00,109.3,109.32,109.21,109.23,2104400000.0
2008-08-28 17:25:00,109.23,109.34,109.23,109.33,2573300000.0
2008-08-28 17:30:00,109.33,109.33,109.28,109.3,1587500000.0
2008-08-28 17:35:00,109.3,109.385,109.29,109.365,1541599998.0
2008-08-28 17:40:00,109.365,109.42,109.33,109.405,2061899999.0
2008-08-28 17:45:00,109.405,109.42,109.355,109.42,2429800004.0
2008-08-28 17:50:00,109.42,109.52,109.39,109.5,2133627003.0
2008-08-28 17:55:00,109.5,109.57,109.5,109.565,3200499999.0
2008-08-28 18:00:00,109.57,109.57,109.525,109.535,2269499998.0
2008-08-28 18:05:00,109.535,109.535,109.44,109.44,2052620001.0
2008-08-28 18:10:00,109.44,109.515,109.435,109.47,1937399997.0
2008-08-28 18:15:00,109.465,109.54,109.45,109.525,1435200002.0
2008-08-28 18:20:00,109.53,109.55,109.52,109.53,1314799996.0
2008-08-28 18:25:00,109.525,109.54,109.485,109.485,1377999998.0
2008-08-28 18:30:00,109.485,109.51,109.465,109.485,653100000.0
2008-08-28 18:35:00,109.49,109.525,109.48,109.495,1276500000.0
2008-08-28 18:40:00,109.495,109.505,109.48,109.495,1334699999.0
2008-08-28 18:45:00,109.495,109.495,109.455,109.455,1061300000.0
2008-08-28 18:50:00,109.46,109.485,109.445,109.47,1461254000.0
2008-08-28 18:55:00,109.47,109.535,109.465,109.53,882527000.0
2008-08-28 19:00:00,109.53,109.565,109.52,109.565,1159199999.0
2008-08-28 19:05:00,109.565,109.57,109.525,109.56,1433600000.0
2008-08-28 19:10:00,109.56,109.65,109.52,109.65,775599997.0
2008-08-28 19:15:00,109.65,109.715,109.64,109.68,1277700001.0
2008-08-28 19:20:00,109.68,109.71,109.625,109.675,1803027008.0
2008-08-28 19:25:00,109.67,109.685,109.58,109.58,2563700001.0
2008-08-28 19:30:00,109.58,109.61,109.55,109.585,2085060000.0
2008-08-28 19:35:00,109.585,109.585,109.54,109.545,2051499987.0
2008-08-28 19:40:00,109.545,109.56,109.47,109.49,1265199999.0
2008-08-28 19:45:00,109.49,109.515,109.475,109.5,423500000.0
2008-08-28 19:50:00,109.49,109.495,109.48,109.485,225400000.0
2008-08-28 19:55:00,109.49,109.505,109.47,109.49,584300000.0
2008-08-28 20:00:00,109.485,109.49,109.44,109.455,270600000.0
2008-08-28 20:05:00,109.45,109.455,109.36,109.365,1575600009.0
2008-08-28 20:10:00,109.37,109.43,109.37,109.42,1218299998.0
2008-08-28 20:15:00,109.42,109.43,109.395,109.42,835200000.0
2008-08-28 20:20:00,109.42,109.485,109.42,109.48,399000000.0
2008-08-28 20:25:00,109.49,109.49,109.425,109.48,1814700001.0
2008-08-28 20:30:00,109.48,109.49,109.465,109.465,1006600000.0
2008-08-28 20:35:00,109.47,109.48,109.46,109.465,1047300003.0
2008-08-28 20:40:00,109.465,109.5,109.465,109.495,1187799999.0
2008-08-28 20:45:00,109.495,109.51,109.49,109.49,1233299999.0
2008-08-28 20:50:00,109.49,109.58,109.49,109.56,2618999999.0
2008-08-28 20:55:00,109.56,109.58,109.535,109.56,2944699998.0
2008-08-28 21:00:00,109.56,109.56,109.52,109.54,1435000001.0
2008-08-28 21:05:00,109.54,109.55,109.485,109.495,1655299996.0
2008-08-28 21:10:00,109.495,109.5,109.475,109.48,1352399998.0
2008-08-28 21:15:00,109.48,109.525,109.455,109.52,2286000004.0
2008-08-28 21:20:00,109.52,109.55,109.505,109.54,1863200000.0
2008-08-28 21:25:00,109.54,109.545,109.465,109.465,2579867998.0
2008-08-28 21:30:00,109.465,109.49,109.46,109.485,1241000000.0
2008-08-28 21:35:00,109.485,109.49,109.465,109.48,704500002.0
2008-08-28 21:40:00,109.48,109.51,109.46,109.475,3452300003.0
2008-08-28 21:45:00,109.475,109.54,109.475,109.525,1582899997.0
2008-08-28 21:50:00,109.525,109.54,109.475,109.53,1569700000.0
2008-08-28 21:55:00,109.53,109.59,109.525,109.555,1801399999.0
2008-08-28 22:00:00,109.545,109.62,109.545,109.61,2670199982.0
2008-08-28 22:05:00,109.61,109.67,109.59,109.66,947400000.0
2008-08-28 22:10:00,109.66,109.66,109.605,109.605,548200000.0
2008-08-28 22:15:00,109.605,109.61,109.59,109.6,232600000.0
2008-08-28 22:20:00,109.595,109.61,109.56,109.585,207900000.0
2008-08-28 22:25:00,109.58,109.585,109.575,109.58,36100000.0
2008-08-28 22:30:00,109.58,109.585,109.54,109.54,138300000.0
2008-08-28 22:35:00,109.54,109.55,109.52,109.54,101100000.0
2008-08-28 22:40:00,109.54,109.545,109.52,109.525,353200000.0
2008-08-28 22:45:00,109.525,109.525,109.485,109.49,274102499.0
2008-08-28 22:50:00,109.49,109.49,109.47,109.48,286700000.0
2008-08-28 22:55:00,109.48,109.495,109.48,109.49,85100000.0
2008-08-28 23:00:00,109.475,109.51,109.475,109.475,456600000.0
2008-08-28 23:05:00,109.475,109.485,109.47,109.475,88600000.0
2008-08-28 23:10:00,109.465,109.48,109.465,109.47,110400000.0
2008-08-28 23:15:00,109.47,109.475,109.44,109.46,511799999.0
2008-08-28 23:20:00,109.465,109.49,109.465,109.47,373899997.0
2008-08-28 23:25:00,109.47,109.47,109.45,109.46,199200000.0
2008-08-28 23:30:00,109.46,109.47,109.41,109.43,402300000.0
2008-08-28 23:35:00,109.425,109.47,109.425,109.425,699800002.0
2008-08-28 23:40:00,109.43,109.44,109.425,109.44,162700000.0
2008-08-28 23:45:00,109.44,109.44,109.43,109.43,175800000.0
2008-08-28 23:50:00,109.44,109.44,109.42,109.44,104100000.0
2008-08-28 23:55:00,109.44,109.47,109.43,109.47,214500000.0
2008-08-29 00:00:00,109.475,109.485,109.47,109.48,68100000.0
2008-08-29 00:05:00,109.48,109.48,109.47,109.47,62000000.0
2008-08-29 00:10:00,109.47,109.49,109.46,109.47,263900000.0
2008-08-29 00:15:00,109.47,109.49,109.465,109.485,349300000.0
2008-08-29 00:20:00,109.485,109.49,109.48,109.48,151500000.0
2008-08-29 00:25:00,109.48,109.49,109.475,109.48,56700000.0
2008-08-29 00:30:00,109.48,109.5,109.455,109.465,538000002.0
2008-08-29 00:35:00,109.465,109.48,109.44,109.45,334300001.0
2008-08-29 00:40:00,109.45,109.475,109.43,109.45,1139400001.0
2008-08-29 00:45:00,109.45,109.46,109.42,109.42,543500000.0
2008-08-29 00:50:00,109.42,109.45,109.415,109.45,354000000.0
2008-08-29 00:55:00,109.45,109.45,109.43,109.44,153500000.0
2008-08-29 01:00:00,109.44,109.49,109.44,109.475,739900001.0
2008-08-29 01:05:00,109.48,109.58,109.475,109.52,1195200000.0
2008-08-29 01:10:00,109.52,109.54,109.485,109.53,277500000.0
2008-08-29 01:15:00,109.52,109.535,109.5,109.535,464600000.0
2008-08-29 01:20:00,109.54,109.55,109.52,109.525,767700000.0
2008-08-29 01:25:00,109.53,109.54,109.5,109.53,346600000.0
2008-08-29 01:30:00,109.53,109.53,109.5,109.51,320700000.0
2008-08-29 01:35:00,109.51,109.54,109.49,109.495,671400000.0
2008-08-29 01:40:00,109.495,109.495,109.405,109.42,1975000001.0
2008-08-29 01:45:00,109.42,109.425,109.4,109.42,2103799996.0
2008-08-29 01:50:00,109.42,109.445,109.39,109.42,1735400000.0
2008-08-29 01:55:00,109.42,109.425,109.405,109.41,832799999.0
2008-08-29 02:00:00,109.41,109.53,109.41,109.53,3076400000.0
2008-08-29 02:05:00,109.53,109.535,109.48,109.5,1870399999.0
2008-08-29 02:10:00,109.5,109.54,109.465,109.49,2616200001.0
2008-08-29 02:15:00,109.495,109.505,109.475,109.48,1189900001.0
2008-08-29 02:20:00,109.48,109.54,109.48,109.52,1342700003.0
2008-08-29 02:25:00,109.52,109.53,109.48,109.48,1931200007.0
2008-08-29 02:30:00,109.48,109.5,109.455,109.49,3365200004.0
2008-08-29 02:35:00,109.49,109.515,109.455,109.46,4139100001.0
2008-08-29 02:40:00,109.455,109.455,109.385,109.43,2131426994.0
2008-08-29 02:45:00,109.43,109.43,109.32,109.365,2356200002.0
2008-08-29 02:50:00,109.365,109.375,109.28,109.31,4355099999.0
2008-08-29 02:55:00,109.325,109.33,109.29,109.32,6794820005.0
2008-08-29 03:00:00,109.32,109.37,109.32,109.34,3949699972.0
2008-08-29 03:05:00,109.34,109.36,109.32,109.35,2958919987.0
2008-08-29 03:10:00,109.35,109.4,109.34,109.36,3661999997.0
2008-08-29 03:15:00,109.36,109.36,109.28,109.3,3382219998.0
2008-08-29 03:20:00,109.3,109.32,109.22,109.225,3707199992.0
2008-08-29 03:25:00,109.225,109.26,109.2,109.2,3783599984.0
2008-08-29 03:30:00,109.2,109.205,109.095,109.12,4389619969.0
2008-08-29 03:35:00,109.12,109.15,109.06,109.12,5204799949.0
2008-08-29 03:40:00,109.12,109.14,109.08,109.11,3571099960.0
2008-08-29 03:45:00,109.115,109.115,109.06,109.08,3522539971.0
2008-08-29 03:50:00,109.08,109.08,109.0,109.01,3792840011.0
2008-08-29 03:55:00,109.01,109.04,108.965,109.04,4546699960.0
2008-08-29 04:00:00,109.04,109.04,108.98,109.03,4300399968.0
2008-08-29 04:05:00,109.025,109.1,109.02,109.09,2093299989.0
2008-08-29 04:10:00,109.09,109.095,109.03,109.04,3402669984.0
2008-08-29 04:15:00,109.03,109.09,109.03,109.065,1918209996.0
2008-08-29 04:20:00,109.06,109.1,109.06,109.09,1977599999.0
2008-08-29 04:25:00,109.08,109.12,109.08,109.1,2024799993.0
2008-08-29 04:30:00,109.1,109.13,109.08,109.12,2511299977.0
2008-08-29 04:35:00,109.12,109.17,109.12,109.16,2513399985.0
2008-08-29 04:40:00,109.16,109.18,109.15,109.15,3065999960.0
2008-08-29 04:45:00,109.155,109.17,109.13,109.14,2363899953.0
2008-08-29 04:50:00,109.14,109.14,109.1,109.11,2635469976.0
2008-08-29 04:55:00,109.11,109.125,109.1,109.125,1465669998.0
2008-08-29 05:00:00,109.125,109.125,109.1,109.11,2256470007.0
2008-08-29 05:05:00,109.11,109.11,109.075,109.09,1573099975.0
2008-08-29 05:10:00,109.09,109.11,109.08,109.08,2233599995.0
2008-08-29 05:15:00,109.075,109.08,109.06,109.07,1339599999.0
2008-08-29 05:20:00,109.065,109.08,109.06,109.075,1868169998.0
2008-08-29 05:25:00,109.08,109.11,109.07,109.09,1732499998.0
2008-08-29 05:30:00,109.09,109.1,109.08,109.09,597600000.0
2008-08-29 05:35:00,109.09,109.1,109.08,109.1,802399999.0
2008-08-29 05:40:00,109.1,109.13,109.09,109.12,1073300000.0
2008-08-29 05:45:00,109.12,109.13,109.12,109.13,1043299997.0
2008-08-29 05:50:00,109.13,109.13,109.1,109.11,1776599989.0
2008-08-29 05:55:00,109.11,109.115,109.1,109.11,2653070000.0
2008-08-29 06:00:00,109.105,109.12,109.09,109.105,2528899995.0
2008-08-29 06:05:00,109.1,109.11,109.1,109.11,826399999.0
2008-08-29 06:10:00,109.105,109.11,109.04,109.04,2935569999.0
2008-08-29 06:15:00,109.04,109.06,109.02,109.03,2864669988.0
2008-08-29 06:20:00,109.02,109.03,108.995,109.01,3277370002.0
2008-08-29 06:25:00,109.01,109.035,109.01,109.02,2633800008.0
2008-08-29 06:30:00,109.025,109.05,109.01,109.02,2110899989.0
2008-08-29 06:35:00,109.02,109.03,109.0,109.02,3479640000.0
2008-08-29 06:40:00,109.02,109.06,109.02,109.04,1536500001.0
2008-08-29 06:45:00,109.04,109.06,109.04,109.06,1084500000.0
2008-08-29 06:50:00,109.065,109.09,109.05,109.07,843700000.0
2008-08-29 06:55:00,109.08,109.08,109.02,109.03,1689370000.0
2008-08-29 07:00:00,109.03,109.03,109.01,109.015,1489799999.0
2008-08-29 07:05:00,109.015,109.08,109.015,109.04,1450340000.0
2008-08-29 07:10:00,109.03,109.05,109.02,109.02,1248000000.0
2008-08-29 07:15:00,109.02,109.03,108.98,109.01,1119139998.0
2008-08-29 07:20:00,109.01,109.03,108.995,109.015,1277300000.0
2008-08-29 07:25:00,109.01,109.04,109.01,109.03,1006800000.0
2008-08-29 07:30:00,109.03,109.075,109.02,109.075,981600000.0
2008-08-29 07:35:00,109.065,109.08,109.06,109.08,612300000.0
2008-08-29 07:40:00,109.08,109.13,109.08,109.13,1010470000.0
2008-08-29 07:45:00,109.13,109.14,109.07,109.08,2085270001.0
2008-08-29 07:50:00,109.08,109.09,109.06,109.08,844700001.0
2008-08-29 07:55:00,109.07,109.08,109.02,109.02,1647000000.0
2008-08-29 08:00:00,109.02,109.11,109.02,109.07,1944600000.0
2008-08-29 08:05:00,109.07,109.1,109.04,109.08,1429199998.0
2008-08-29 08:10:00,109.09,109.145,109.08,109.14,2010409999.0
2008-08-29 08:15:00,109.14,109.14,109.08,109.09,2208000000.0
2008-08-29 08:20:00,109.09,109.14,109.09,109.115,2680500003.0
2008-08-29 08:25:00,109.115,109.13,109.09,109.09,1985570000.0
2008-08-29 08:30:00,109.09,109.09,109.04,109.065,2240894500.0
2008-08-29 08:35:00,109.07,109.09,109.06,109.07,2031694501.0
2008-08-29 08:40:00,109.07,109.09,109.07,109.07,2192400000.0
2008-08-29 08:45:00,109.07,109.12,109.065,109.11,2202300003.0
2008-08-29 08:50:00,109.11,109.13,109.085,109.12,1834270002.0
2008-08-29 08:55:00,109.12,109.21,109.12,109.175,3170494502.0
2008-08-29 09:00:00,109.18,109.18,109.11,109.12,2525000002.0
2008-08-29 09:05:00,109.12,109.13,109.05,109.075,2468700003.0
2008-08-29 09:10:00,109.08,109.12,109.07,109.08,1901900000.0
2008-08-29 09:15:00,109.085,109.09,109.06,109.075,1301000000.0
2008-08-29 09:20:00,109.075,109.1,108.99,109.01,1923900000.0
2008-08-29 09:25:00,109.015,109.015,108.945,108.985,1946570000.0
2008-08-29 09:30:00,108.985,108.99,108.825,108.83,2969894500.0
2008-08-29 09:35:00,108.83,108.845,108.71,108.76,2082689001.0
2008-08-29 09:40:00,108.765,108.825,108.68,108.78,2756894501.0
2008-08-29 09:45:00,108.78,108.84,108.765,108.82,2056100000.0
2008-08-29 09:50:00,108.82,108.825,108.775,108.785,1295070000.0
2008-08-29 09:55:00,108.79,108.84,108.77,108.795,1135400000.0
2008-08-29 10:00:00,108.795,108.82,108.73,108.765,1589370000.0
2008-08-29 10:05:00,108.765,108.77,108.635,108.64,2586764500.0
2008-08-29 10:10:00,108.645,108.65,108.535,108.555,2995999999.0
2008-08-29 10:15:00,108.555,108.56,108.475,108.525,1760100000.0
2008-08-29 10:20:00,108.525,108.535,108.43,108.475,1907700001.0
2008-08-29 10:25:00,108.48,108.535,108.44,108.52,981799999.0
2008-08-29 10:30:00,108.515,108.595,108.51,108.57,1047900000.0
2008-08-29 10:35:00,108.57,108.61,108.56,108.575,2125300000.0
2008-08-29 10:40:00,108.575,108.64,108.575,108.6,1928500000.0
2008-08-29 10:45:00,108.6,108.67,108.6,108.655,2180800002.0
2008-08-29 10:50:00,108.655,108.675,108.63,108.64,1657699999.0
2008-08-29 10:55:00,108.64,108.66,108.61,108.655,2064399998.0
2008-08-29 11:00:00,108.66,108.75,108.66,108.67,3472700003.0
2008-08-29 11:05:00,108.665,108.67,108.625,108.66,1712500000.0
2008-08-29 11:10:00,108.66,108.84,108.66,108.78,2403500001.0
2008-08-29 11:15:00,108.78,108.79,108.75,108.78,1796500000.0
2008-08-29 11:20:00,108.78,108.79,108.76,108.77,916100000.0
2008-08-29 11:25:00,108.77,108.86,108.77,108.825,2302300002.0
2008-08-29 11:30:00,108.825,108.84,108.79,108.83,1212900004.0
2008-08-29 11:35:00,108.83,108.935,108.805,108.875,1949099998.0
2008-08-29 11:40:00,108.88,108.895,108.855,108.855,1617000004.0
2008-08-29 11:45:00,108.855,108.865,108.825,108.85,821700000.0
2008-08-29 11:50:00,108.85,108.85,108.79,108.81,722699999.0
2008-08-29 11:55:00,108.815,108.875,108.805,108.845,1511700000.0
2008-08-29 12:00:00,108.845,108.9,108.825,108.89,1502500000.0
2008-08-29 12:05:00,108.89,108.93,108.855,108.865,1735300000.0
2008-08-29 12:10:00,108.87,108.87,108.81,108.82,998400000.0
2008-08-29 12:15:00,108.82,108.83,108.8,108.8,782399999.0
2008-08-29 12:20:00,108.795,108.8,108.695,108.725,1655899998.0
2008-08-29 12:25:00,108.725,108.75,108.69,108.725,1025300000.0
2008-08-29 12:30:00,108.725,108.79,108.72,108.77,738600000.0
2008-08-29 12:35:00,108.775,108.78,108.71,108.74,610100000.0
2008-08-29 12:40:00,108.74,108.78,108.735,108.755,796700001.0
2008-08-29 12:45:00,108.755,108.835,108.75,108.81,509700000.0
2008-08-29 12:50:00,108.81,108.81,108.77,108.77,640200000.0
2008-08-29 12:55:00,108.77,108.77,108.73,108.76,544700000.0
2008-08-29 13:00:00,108.76,108.76,108.585,108.59,1890999999.0
2008-08-29 13:05:00,108.59,108.68,108.585,108.6,1240700000.0
2008-08-29 13:10:00,108.6,108.67,108.57,108.645,1180000001.0
2008-08-29 13:15:00,108.645,108.65,108.595,108.595,1068399999.0
2008-08-29 13:20:00,108.595,108.69,108.595,108.68,921200000.0
2008-08-29 13:25:00,108.68,108.68,108.67,108.68,307400000.0
2008-08-29 13:30:00,108.67,108.79,108.67,108.785,1409000000.0
2008-08-29 13:35:00,108.785,108.81,108.725,108.77,1095800000.0
2008-08-29 13:40:00,108.77,108.79,108.75,108.76,524500000.0
2008-08-29 13:45:00,108.76,108.765,108.715,108.715,703700000.0
2008-08-29 13:50:00,108.715,108.74,108.715,108.73,1075299999.0
2008-08-29 13:55:00,108.73,108.775,108.725,108.755,554800000.0
2008-08-29 14:00:00,108.755,108.78,108.75,108.76,889500000.0
2008-08-29 14:05:00,108.755,108.76,108.74,108.75,767399999.0
2008-08-29 14:10:00,108.75,108.75,108.7,108.715,700400002.0
2008-08-29 14:15:00,108.715,108.73,108.71,108.725,375700000.0
2008-08-29 14:20:00,108.725,108.735,108.57,108.615,1343200002.0
2008-08-29 14:25:00,108.61,108.68,108.605,108.61,955899999.0
2008-08-29 14:30:00,108.61,108.67,108.52,108.535,3264499999.0
2008-08-29 14:35:00,108.53,108.56,108.415,108.495,2922399998.0
2008-08-29 14:40:00,108.495,108.535,108.45,108.535,1014200000.0
2008-08-29 14:45:00,108.53,108.66,108.52,108.635,1868800000.0
2008-08-29 14:50:00,108.635,108.66,108.6,108.655,2021100001.0
2008-08-29 14:55:00,108.655,108.67,108.625,108.655,770000000.0
2008-08-29 15:00:00,108.65,108.66,108.6,108.63,1208800000.0
2008-08-29 15:05:00,108.63,108.64,108.575,108.6,1195000001.0
2008-08-29 15:10:00,108.6,108.63,108.57,108.62,899500000.0
2008-08-29 15:15:00,108.62,108.68,108.61,108.67,972500000.0
2008-08-29 15:20:00,108.67,108.68,108.6,108.62,638700000.0
2008-08-29 15:25:00,108.62,108.68,108.605,108.635,1042100000.0
2008-08-29 15:30:00,108.635,108.66,108.625,108.66,1005300000.0
2008-08-29 15:35:00,108.655,108.67,108.63,108.65,1063000000.0
2008-08-29 15:40:00,108.65,108.89,108.65,108.87,2099099998.0
2008-08-29 15:45:00,108.87,108.91,108.76,108.885,4111100002.0
2008-08-29 15:50:00,108.885,108.97,108.86,108.91,2457500001.0
2008-08-29 15:55:00,108.92,108.93,108.79,108.87,2405070004.0
2008-08-29 16:00:00,108.87,108.94,108.83,108.85,2956995007.0
2008-08-29 16:05:00,108.85,108.865,108.815,108.845,1183099998.0
2008-08-29 16:10:00,108.85,108.89,108.84,108.85,1087200001.0
2008-08-29 16:15:00,108.85,108.855,108.83,108.85,783794999.0
2008-08-29 16:20:00,108.85,108.88,108.835,108.845,1224894998.0
2008-08-29 16:25:00,108.845,108.895,108.805,108.815,785700001.0
2008-08-29 16:30:00,108.815,108.845,108.81,108.82,519700000.0
2008-08-29 16:35:00,108.825,108.855,108.775,108.78,1640099998.0
2008-08-29 16:40:00,108.77,108.78,108.65,108.68,1073000000.0
2008-08-29 16:45:00,108.68,108.71,108.68,108.71,924500000.0
2008-08-29 16:50:00,108.71,108.735,108.69,108.72,1210099999.0
2008-08-29 16:55:00,108.72,108.72,108.51,108.53,2318894994.0
2008-08-29 17:00:00,108.53,108.66,108.5,108.645,1339095000.0
2008-08-29 17:05:00,108.65,108.67,108.575,108.635,1352000000.0
2008-08-29 17:10:00,108.64,108.685,108.625,108.625,826700001.0
2008-08-29 17:15:00,108.625,108.7,108.605,108.685,1057600000.0
2008-08-29 17:20:00,108.68,108.72,108.625,108.64,1141300000.0
2008-08-29 17:25:00,108.64,108.655,108.535,108.54,1571500000.0
2008-08-29 17:30:00,108.54,108.56,108.455,108.56,1125999999.0
2008-08-29 17:35:00,108.565,108.61,108.56,108.6,760900001.0
2008-08-29 17:40:00,108.6,108.76,108.59,108.705,2272600000.0
2008-08-29 17:45:00,108.7,108.76,108.69,108.715,1741900000.0
2008-08-29 17:50:00,108.715,108.715,108.66,108.69,1112700000.0
2008-08-29 17:55:00,108.69,108.71,108.65,108.69,1433100001.0
2008-08-29 18:00:00,108.69,108.76,108.69,108.75,1259800001.0
2008-08-29 18:05:00,108.755,108.77,108.73,108.74,909100000.0
2008-08-29 18:10:00,108.74,108.74,108.645,108.645,1077600000.0
2008-08-29 18:15:00,108.645,108.655,108.61,108.62,1207600000.0
2008-08-29 18:20:00,108.625,108.65,108.58,108.59,629100000.0
2008-08-29 18:25:00,108.59,108.66,108.585,108.65,475700000.0
2008-08-29 18:30:00,108.65,108.7,108.65,108.695,673700000.0
2008-08-29 18:35:00,108.695,108.715,108.64,108.64,583300001.0
2008-08-29 18:40:00,108.64,108.65,108.62,108.64,589300000.0
2008-08-29 18:45:00,108.64,108.71,108.625,108.71,954300000.0
2008-08-29 18:50:00,108.71,108.78,108.7,108.73,1318099998.0
2008-08-29 18:55:00,108.73,108.775,108.705,108.775,595600000.0
2008-08-29 19:00:00,108.78,108.78,108.74,108.755,528800000.0
2008-08-29 19:05:00,108.76,108.785,108.73,108.73,575999997.0
2008-08-29 19:10:00,108.73,108.765,108.71,108.745,577800000.0
2008-08-29 19:15:00,108.74,108.77,108.72,108.76,530499999.0
2008-08-29 19:20:00,108.765,108.805,108.75,108.76,583299999.0
2008-08-29 19:25:00,108.77,108.77,108.73,108.74,572500000.0
2008-08-29 19:30:00,108.745,108.77,108.74,108.75,309700000.0
2008-08-29 19:35:00,108.75,108.75,108.69,108.69,368700000.0
2008-08-29 19:40:00,108.695,108.75,108.685,108.75,398500000.0
2008-08-29 19:45:00,108.745,108.77,108.73,108.76,381700000.0
2008-08-29 19:50:00,108.765,108.775,108.735,108.74,554900000.0
2008-08-29 19:55:00,108.745,108.75,108.69,108.71,341300000.0
2008-08-29 20:00:00,108.71,108.71,108.685,108.7,355800000.0
2008-08-29 20:05:00,108.7,108.705,108.695,108.705,222200000.0
2008-08-29 20:10:00,108.71,108.72,108.71,108.72,53500000.0
2008-08-29 20:15:00,108.72,108.735,108.72,108.73,234500000.0
2008-08-29 20:20:00,108.73,108.765,108.72,108.725,585900000.0
2008-08-29 20:25:00,108.725,108.75,108.7,108.73,800600000.0
2008-08-29 20:30:00,108.73,108.78,108.715,108.75,1233400000.0
2008-08-29 20:35:00,108.75,108.83,108.75,108.825,711600000.0
2008-08-29 20:40:00,108.82,108.82,108.79,108.81,602500000.0
2008-08-29 20:45:00,108.81,108.81,108.81,108.81,367200000.0
2008-08-29 20:50:00,108.81,108.82,108.79,108.8,437300001.0
2008-08-29 20:55:00,108.795,108.81,108.78,108.785,429900001.0
2008-08-29 21:00:00,108.785,108.82,108.785,108.81,448000000.0
2008-08-29 21:05:00,108.81,108.83,108.77,108.79,416000000.0
2008-08-29 21:10:00,108.79,108.795,108.76,108.77,387800000.0
2008-08-29 21:15:00,108.77,108.825,108.77,108.8,698400001.0
2008-08-29 21:20:00,108.8,108.805,108.78,108.78,891900000.0
2008-08-29 21:25:00,108.78,108.82,108.765,108.8,409200000.0
2008-08-29 21:30:00,108.81,108.81,108.78,108.79,914400006.0
2008-08-29 21:35:00,108.79,108.825,108.785,108.82,788200002.0
2008-08-29 21:40:00,108.82,108.83,108.8,108.8,212000000.0
2008-08-29 21:45:00,108.8,108.82,108.79,108.79,490400000.0
2008-08-29 21:50:00,108.785,108.8,108.785,108.79,230100000.0
2008-08-29 21:55:00,108.79,108.82,108.79,108.81,433500000.0
2008-08-29 22:00:00,108.81,108.84,108.805,108.84,1433900005.0
2008-08-29 22:05:00,108.83,108.845,108.82,108.825,1288400009.0
2008-08-29 22:10:00,108.825,108.83,108.82,108.82,168000000.0
2008-08-29 22:15:00,108.825,108.845,108.815,108.825,458500000.0
2008-08-29 22:20:00,108.825,108.83,108.82,108.825,68200000.0
2008-08-29 22:25:00,108.825,108.83,108.825,108.825,147700000.0
2008-08-29 22:30:00,108.825,108.85,108.815,108.82,599500000.0
2008-08-29 22:35:00,108.815,108.815,108.775,108.775,280200000.0
2008-08-29 22:40:00,108.775,108.82,108.71,108.735,696800000.0
2008-08-29 22:45:00,108.75,108.76,108.725,108.75,648400001.0
2008-08-29 22:50:00,108.76,108.795,108.725,108.76,348400000.0
2008-08-29 22:55:00,108.765,108.82,108.765,108.8,670900001.0
2008-08-31 23:00:00,108.385,108.4,108.375,108.385,556000012.0
2008-08-31 23:05:00,108.4,108.4,108.34,108.35,163800000.0
2008-08-31 23:10:00,108.35,108.39,108.325,108.33,1498800035.0
2008-08-31 23:15:00,108.325,108.34,108.315,108.32,105500000.0
2008-08-31 23:20:00,108.31,108.33,108.285,108.29,233400000.0
2008-08-31 23:25:00,108.3,108.33,108.24,108.31,678100002.0
2008-08-31 23:30:00,108.3,108.31,108.27,108.29,812700014.0
2008-08-31 23:35:00,108.29,108.33,108.29,108.33,1164800011.0
2008-08-31 23:40:00,108.33,108.33,108.33,108.33,1723800039.0
2008-08-31 23:45:00,108.33,108.33,108.325,108.325,3605400075.0
2008-08-31 23:50:00,108.325,108.35,108.305,108.31,369999998.0
2008-08-31 23:55:00,108.31,108.31,108.29,108.3,1058700011.0
2008-09-01 00:00:00,108.3,108.33,108.26,108.27,1080500012.0
2008-09-01 00:05:00,108.27,108.28,108.23,108.26,734200000.0
2008-09-01 00:10:00,108.26,108.26,108.205,108.22,1208400000.0
2008-09-01 00:15:00,108.22,108.225,108.19,108.22,2253699994.0
2008-09-01 00:20:00,108.22,108.265,108.21,108.25,2034266979.0
2008-09-01 00:25:00,108.25,108.28,108.24,108.26,2102400001.0
2008-09-01 00:30:00,108.26,108.33,108.25,108.3,663300000.0
2008-09-01 00:35:00,108.3,108.42,108.29,108.34,1229900000.0
2008-09-01 00:40:00,108.35,108.385,108.29,108.37,665800000.0
2008-09-01 00:45:00,108.37,108.44,108.36,108.435,968100000.0
2008-09-01 00:50:00,108.44,108.44,108.4,108.41,578499999.0
2008-09-01 00:55:00,108.41,108.44,108.37,108.43,865600000.0
2008-09-01 01:00:00,108.43,108.49,108.42,108.49,937500000.0
2008-09-01 01:05:00,108.49,108.57,108.49,108.56,596900000.0
2008-09-01 01:10:00,108.57,108.57,108.51,108.52,467900000.0
2008-09-01 01:15:00,108.52,108.53,108.51,108.53,551600000.0
2008-09-01 01:20:00,108.515,108.52,108.47,108.48,822999999.0
2008-09-01 01:25:00,108.48,108.48,108.375,108.38,807600000.0
2008-09-01 01:30:00,108.38,108.49,108.375,108.46,1022799999.0
2008-09-01 01:35:00,108.46,108.46,108.45,108.45,166000000.0
2008-09-01 01:40:00,108.45,108.46,108.43,108.45,410000000.0
2008-09-01 01:45:00,108.45,108.46,108.43,108.43,847900000.0
2008-09-01 01:50:00,108.44,108.49,108.44,108.47,400999999.0
2008-09-01 01:55:00,108.47,108.48,108.45,108.45,534900000.0
2008-09-01 02:00:00,108.45,108.5,108.44,108.45,1337600000.0
2008-09-01 02:05:00,108.45,108.51,108.45,108.5,859700001.0
2008-09-01 02:10:00,108.5,108.575,108.49,108.57,2403499999.0
2008-09-01 02:15:00,108.57,108.67,108.56,108.625,3712499999.0
2008-09-01 02:20:00,108.625,108.63,108.515,108.55,3247119913.0
2008-09-01 02:25:00,108.55,108.59,108.52,108.535,3053000001.0
2008-09-01 02:30:00,108.53,108.575,108.52,108.53,2749399999.0
2008-09-01 02:35:00,108.53,108.54,108.47,108.485,3213000000.0
2008-09-01 02:40:00,108.485,108.57,108.48,108.53,2905300001.0
2008-09-01 02:45:00,108.525,108.63,108.525,108.63,2633099997.0
2008-09-01 02:50:00,108.635,108.65,108.58,108.62,3462299998.0
2008-09-01 02:55:00,108.62,108.645,108.59,108.635,3964000000.0
2008-09-01 03:00:00,108.63,108.645,108.6,108.61,2850700000.0
2008-09-01 03:05:00,108.61,108.64,108.55,108.57,2636099997.0
2008-09-01 03:10:00,108.57,108.58,108.47,108.475,4002400003.0
2008-09-01 03:15:00,108.475,108.505,108.34,108.41,3952299998.0
2008-09-01 03:20:00,108.41,108.45,108.345,108.355,2865000000.0
2008-09-01 03:25:00,108.365,108.455,108.345,108.455,2958800000.0
2008-09-01 03:30:00,108.455,108.455,108.37,108.435,2116300000.0
2008-09-01 03:35:00,108.435,108.51,108.425,108.5,2214000000.0
2008-09-01 03:40:00,108.49,108.53,108.46,108.52,1330000000.0
2008-09-01 03:45:00,108.52,108.58,108.49,108.55,1603800001.0
2008-09-01 03:50:00,108.55,108.56,108.47,108.47,2007200001.0
2008-09-01 03:55:00,108.46,108.46,108.38,108.38,1988700002.0
2008-09-01 04:00:00,108.39,108.42,108.38,108.39,1279700002.0
2008-09-01 04:05:00,108.39,108.41,108.39,108.4,787300000.0
2008-09-01 04:10:00,108.4,108.4,108.24,108.27,2125700000.0
2008-09-01 04:15:00,108.27,108.29,108.26,108.27,1021700001.0
2008-09-01 04:20:00,108.28,108.405,108.27,108.37,1916300003.0
2008-09-01 04:25:00,108.37,108.4,108.355,108.37,1249000002.0
2008-09-01 04:30:00,108.37,108.38,108.35,108.365,545200000.0
2008-09-01 04:35:00,108.365,108.38,108.32,108.33,838200000.0
2008-09-01 04:40:00,108.33,108.36,108.32,108.35,550700000.0
2008-09-01 04:45:00,108.35,108.44,108.35,108.44,850799999.0
2008-09-01 04:50:00,108.44,108.47,108.41,108.45,1377000001.0
2008-09-01 04:55:00,108.44,108.47,108.42,108.47,1538299999.0
2008-09-01 05:00:00,108.47,108.495,108.44,108.46,1601200001.0
2008-09-01 05:05:00,108.46,108.55,108.45,108.54,3257500004.0
2008-09-01 05:10:00,108.53,108.57,108.52,108.52,1972400001.0
2008-09-01 05:15:00,108.52,108.535,108.48,108.515,1281499999.0
2008-09-01 05:20:00,108.515,108.52,108.45,108.46,1161000001.0
2008-09-01 05:25:00,108.46,108.47,108.42,108.42,856100000.0
2008-09-01 05:30:00,108.42,108.42,108.365,108.41,2072899999.0
2008-09-01 05:35:00,108.41,108.45,108.41,108.43,1200300000.0
2008-09-01 05:40:00,108.43,108.43,108.41,108.42,1129600000.0
2008-09-01 05:45:00,108.42,108.42,108.39,108.39,1474400000.0
2008-09-01 05:50:00,108.39,108.45,108.39,108.45,1573100001.0
2008-09-01 05:55:00,108.45,108.48,108.44,108.44,1454500012.0
2008-09-01 06:00:00,108.44,108.45,108.41,108.42,1431060012.0
2008-09-01 06:05:00,108.42,108.47,108.41,108.45,1284600000.0
2008-09-01 06:10:00,108.44,108.48,108.43,108.465,1074699999.0
2008-09-01 06:15:00,108.46,108.51,108.46,108.48,1191220001.0
2008-09-01 06:20:00,108.48,108.51,108.48,108.495,924020000.0
2008-09-01 06:25:00,108.49,108.495,108.44,108.46,1960640001.0
2008-09-01 06:30:00,108.46,108.48,108.45,108.48,567420000.0
2008-09-01 06:35:00,108.48,108.48,108.42,108.45,1682640006.0
2008-09-01 06:40:00,108.44,108.47,108.43,108.45,1356420003.0
2008-09-01 06:45:00,108.45,108.47,108.45,108.45,798999998.0
2008-09-01 06:50:00,108.45,108.54,108.44,108.53,2370800000.0
2008-09-01 06:55:00,108.53,108.53,108.47,108.52,2309020000.0
2008-09-01 07:00:00,108.525,108.555,108.52,108.53,2135440001.0
2008-09-01 07:05:00,108.53,108.535,108.48,108.51,1176699998.0
2008-09-01 07:10:00,108.505,108.53,108.485,108.49,1376700000.0
2008-09-01 07:15:00,108.485,108.5,108.475,108.49,1657699999.0
2008-09-01 07:20:00,108.49,108.52,108.46,108.47,1651300000.0
2008-09-01 07:25:00,108.47,108.56,108.47,108.535,1321160000.0
2008-09-01 07:30:00,108.53,108.55,108.525,108.55,1850999998.0
2008-09-01 07:35:00,108.55,108.56,108.49,108.5,1583799999.0
2008-09-01 07:40:00,108.5,108.555,108.49,108.525,1606320000.0
2008-09-01 07:45:00,108.525,108.53,108.475,108.48,1857079996.0
2008-09-01 07:50:00,108.48,108.49,108.445,108.46,1481700001.0
2008-09-01 07:55:00,108.465,108.515,108.455,108.515,1492100004.0
2008-09-01 08:00:00,108.515,108.54,108.485,108.495,2292426993.0
2008-09-01 08:05:00,108.495,108.57,108.485,108.57,3212220002.0
2008-09-01 08:10:00,108.57,108.575,108.52,108.525,1605820000.0
2008-09-01 08:15:00,108.52,108.525,108.47,108.48,1167699999.0
2008-09-01 08:20:00,108.485,108.52,108.48,108.5,1002300001.0
2008-09-01 08:25:00,108.5,108.51,108.47,108.475,1236700000.0
2008-09-01 08:30:00,108.475,108.5,108.34,108.34,1530399999.0
2008-09-01 08:35:00,108.35,108.4,108.295,108.32,2678419999.0
2008-09-01 08:40:00,108.31,108.34,108.225,108.34,2470500000.0
2008-09-01 08:45:00,108.34,108.36,108.32,108.34,1602900000.0
2008-09-01 08:50:00,108.34,108.36,108.29,108.34,1536199999.0
2008-09-01 08:55:00,108.34,108.38,108.32,108.38,1912000001.0
2008-09-01 09:00:00,108.38,108.38,108.315,108.325,1472000003.0
2008-09-01 09:05:00,108.325,108.345,108.245,108.28,2699000005.0
2008-09-01 09:10:00,108.28,108.31,108.265,108.295,3981300017.0
2008-09-01 09:15:00,108.295,108.32,108.27,108.295,2626000016.0
2008-09-01 09:20:00,108.3,108.32,108.22,108.23,3128445002.0
2008-09-01 09:25:00,108.24,108.24,108.125,108.17,4618760764.0
2008-09-01 09:30:00,108.17,108.23,108.155,108.155,4163645018.0
2008-09-01 09:35:00,108.16,108.17,107.98,107.99,3582633001.0
2008-09-01 09:40:00,108.0,108.0,107.805,107.845,2746844999.0
2008-09-01 09:45:00,107.85,107.9,107.84,107.87,2768505751.0
2008-09-01 09:50:00,107.87,107.87,107.71,107.715,2146945000.0
2008-09-01 09:55:00,107.715,107.72,107.62,107.715,2845499997.0
2008-09-01 10:00:00,107.72,107.805,107.705,107.765,1836199999.0
2008-09-01 10:05:00,107.76,107.77,107.68,107.69,2379606752.0
2008-09-01 10:10:00,107.69,107.74,107.67,107.715,2121700000.0
2008-09-01 10:15:00,107.715,107.765,107.71,107.72,2406425251.0
2008-09-01 10:20:00,107.72,107.74,107.705,107.71,883100000.0
2008-09-01 10:25:00,107.715,107.78,107.7,107.77,1845700001.0
2008-09-01 10:30:00,107.77,107.84,107.765,107.82,1736900004.0
2008-09-01 10:35:00,107.82,107.905,107.81,107.89,2271000003.0
2008-09-01 10:40:00,107.89,107.9,107.8,107.845,2442600002.0
2008-09-01 10:45:00,107.845,107.87,107.83,107.83,2286400000.0
2008-09-01 10:50:00,107.83,107.85,107.8,107.815,2017013501.0
2008-09-01 10:55:00,107.815,107.85,107.815,107.815,1106600002.0
2008-09-01 11:00:00,107.815,107.815,107.76,107.77,1191106750.0
2008-09-01 11:05:00,107.77,107.77,107.715,107.735,1311813500.0
2008-09-01 11:10:00,107.74,107.745,107.625,107.665,2081800001.0
2008-09-01 11:15:00,107.665,107.775,107.665,107.75,1176100001.0
2008-09-01 11:20:00,107.75,107.77,107.705,107.76,2349300001.0
2008-09-01 11:25:00,107.755,107.76,107.715,107.735,1196500000.0
2008-09-01 11:30:00,107.735,107.775,107.725,107.75,1602900001.0
2008-09-01 11:35:00,107.75,107.76,107.69,107.705,1514300000.0
2008-09-01 11:40:00,107.705,107.705,107.67,107.67,930600000.0
2008-09-01 11:45:00,107.675,107.695,107.67,107.675,1165600000.0
2008-09-01 11:50:00,107.675,107.685,107.66,107.66,617500000.0
2008-09-01 11:55:00,107.66,107.675,107.655,107.665,731400000.0
2008-09-01 12:00:00,107.665,107.725,107.645,107.655,1492899998.0
2008-09-01 12:05:00,107.655,107.69,107.65,107.68,1309299998.0
2008-09-01 12:10:00,107.68,107.69,107.645,107.655,1020200000.0
2008-09-01 12:15:00,107.655,107.67,107.645,107.67,1271800002.0
2008-09-01 12:20:00,107.66,107.69,107.655,107.66,1165500000.0
2008-09-01 12:25:00,107.66,107.7,107.66,107.69,996200000.0
2008-09-01 12:30:00,107.68,107.75,107.68,107.74,800600003.0
2008-09-01 12:35:00,107.74,107.82,107.74,107.81,1483500001.0
2008-09-01 12:40:00,107.81,107.87,107.81,107.855,1683500005.0
2008-09-01 12:45:00,107.855,107.89,107.82,107.87,1213299999.0
2008-09-01 12:50:00,107.87,107.9,107.855,107.865,1995700000.0
2008-09-01 12:55:00,107.855,107.89,107.835,107.885,1398600001.0
2008-09-01 13:00:00,107.885,107.915,107.865,107.87,2103900002.0
2008-09-01 13:05:00,107.88,107.88,107.83,107.835,1179300005.0
2008-09-01 13:10:00,107.835,107.85,107.79,107.81,1028200002.0
2008-09-01 13:15:00,107.81,107.885,107.78,107.885,1873100020.0
2008-09-01 13:20:00,107.885,107.94,107.88,107.935,1709100000.0
2008-09-01 13:25:00,107.935,107.935,107.915,107.915,338400000.0
2008-09-01 13:30:00,107.915,107.915,107.845,107.865,1355800007.0
2008-09-01 13:35:00,107.865,107.865,107.78,107.805,1044600007.0
2008-09-01 13:40:00,107.805,107.82,107.795,107.805,962400005.0
2008-09-01 13:45:00,107.805,107.845,107.795,107.83,832900000.0
2008-09-01 13:50:00,107.83,107.855,107.81,107.845,1165100001.0
2008-09-01 13:55:00,107.84,107.855,107.83,107.85,509000000.0
2008-09-01 14:00:00,107.85,107.91,107.85,107.865,830700000.0
2008-09-01 14:05:00,107.87,107.87,107.77,107.8,897300000.0
2008-09-01 14:10:00,107.8,107.87,107.795,107.87,902600001.0
2008-09-01 14:15:00,107.87,107.915,107.85,107.87,1106800001.0
2008-09-01 14:20:00,107.87,107.95,107.81,107.945,1477200002.0
2008-09-01 14:25:00,107.95,108.09,107.95,108.065,2026500007.0
2008-09-01 14:30:00,108.065,108.09,107.93,107.995,2639200004.0
2008-09-01 14:35:00,107.995,107.995,107.905,107.96,1679900001.0
2008-09-01 14:40:00,107.965,107.985,107.92,107.925,1380300001.0
2008-09-01 14:45:00,107.925,107.96,107.915,107.92,1598600007.0
2008-09-01 14:50:00,107.915,107.95,107.915,107.925,1043400005.0
2008-09-01 14:55:00,107.925,107.95,107.915,107.945,1081800000.0
2008-09-01 15:00:00,107.945,107.97,107.93,107.945,994800000.0
2008-09-01 15:05:00,107.945,108.06,107.945,108.05,1026200003.0
2008-09-01 15:10:00,108.05,108.2,108.05,108.185,1581999998.0
2008-09-01 15:15:00,108.175,108.23,108.135,108.15,2561300002.0
2008-09-01 15:20:00,108.15,108.15,108.105,108.13,667499999.0
2008-09-01 15:25:00,108.13,108.18,108.115,108.175,1530800000.0
2008-09-01 15:30:00,108.175,108.315,108.17,108.255,2800100009.0
2008-09-01 15:35:00,108.255,108.295,108.25,108.27,873400000.0
2008-09-01 15:40:00,108.27,108.375,108.27,108.355,1001900001.0
2008-09-01 15:45:00,108.355,108.365,108.325,108.325,985700002.0
2008-09-01 15:50:00,108.325,108.34,108.13,108.155,1608100001.0
2008-09-01 15:55:00,108.155,108.23,108.155,108.16,775700002.0
2008-09-01 16:00:00,108.16,108.19,108.16,108.17,1156000000.0
2008-09-01 16:05:00,108.175,108.225,108.175,108.22,476200000.0
2008-09-01 16:10:00,108.22,108.31,108.215,108.29,584700000.0
2008-09-01 16:15:00,108.29,108.33,108.275,108.29,977600002.0
2008-09-01 16:20:00,108.29,108.3,108.245,108.245,583000000.0
2008-09-01 16:25:00,108.25,108.28,108.225,108.275,964800000.0
2008-09-01 16:30:00,108.275,108.29,108.215,108.23,708000001.0
2008-09-01 16:35:00,108.23,108.245,108.17,108.21,721300000.0
2008-09-01 16:40:00,108.21,108.23,108.135,108.165,1198300002.0
2008-09-01 16:45:00,108.165,108.17,108.15,108.16,483100000.0
2008-09-01 16:50:00,108.16,108.24,108.155,108.22,606600000.0
2008-09-01 16:55:00,108.22,108.27,108.095,108.12,1425400000.0
2008-09-01 17:00:00,108.12,108.19,108.1,108.17,852700000.0
2008-09-01 17:05:00,108.17,108.19,108.125,108.16,497600000.0
2008-09-01 17:10:00,108.16,108.185,108.15,108.16,393900000.0
2008-09-01 17:15:00,108.155,108.19,108.15,108.175,376499999.0
2008-09-01 17:20:00,108.175,108.19,108.13,108.13,574200000.0
2008-09-01 17:25:00,108.13,108.16,108.105,108.14,857100000.0
2008-09-01 17:30:00,108.135,108.145,108.1,108.1,571500000.0
2008-09-01 17:35:00,108.1,108.135,108.1,108.12,389600000.0
2008-09-01 17:40:00,108.115,108.16,108.115,108.15,248000000.0
2008-09-01 17:45:00,108.15,108.22,108.14,108.2,586200000.0
2008-09-01 17:50:00,108.205,108.23,108.16,108.21,546400001.0
2008-09-01 17:55:00,108.205,108.23,108.155,108.16,579700000.0
2008-09-01 18:00:00,108.165,108.175,108.115,108.13,587800000.0
2008-09-01 18:05:00,108.13,108.19,108.13,108.19,787600000.0
2008-09-01 18:10:00,108.19,108.2,108.11,108.13,550900000.0
2008-09-01 18:15:00,108.135,108.14,108.1,108.11,388500000.0
2008-09-01 18:20:00,108.12,108.18,108.11,108.165,261200000.0
2008-09-01 18:25:00,108.165,108.165,108.11,108.13,260900000.0
2008-09-01 18:30:00,108.13,108.155,108.125,108.145,97700000.0
2008-09-01 18:35:00,108.145,108.16,108.13,108.135,310200000.0
2008-09-01 18:40:00,108.14,108.16,108.13,108.15,256600000.0
2008-09-01 18:45:00,108.16,108.195,108.14,108.165,245235100.0
2008-09-01 18:50:00,108.175,108.18,108.155,108.16,116100000.0
2008-09-01 18:55:00,108.16,108.16,108.115,108.155,230100000.0
2008-09-01 19:00:00,108.15,108.18,108.145,108.18,235100000.0
2008-09-01 19:05:00,108.18,108.185,108.12,108.12,248700001.0
2008-09-01 19:10:00,108.14,108.17,108.135,108.155,84900000.0
2008-09-01 19:15:00,108.155,108.155,108.13,108.135,131300000.0
2008-09-01 19:20:00,108.135,108.135,108.1,108.105,186100000.0
2008-09-01 19:25:00,108.105,108.115,108.08,108.08,58800000.0
2008-09-01 19:30:00,108.075,108.08,108.07,108.08,6500000.0
2008-09-01 19:35:00,108.075,108.11,108.075,108.1,312900000.0
2008-09-01 19:40:00,108.09,108.09,108.09,108.09,14800000.0
2008-09-01 19:45:00,108.1,108.1,108.055,108.07,238400001.0
2008-09-01 20:00:00,108.07,108.09,108.05,108.065,1650200023.0
2008-09-01 20:05:00,108.065,108.11,108.065,108.085,333900000.0
2008-09-01 20:10:00,108.09,108.17,108.085,108.17,178400000.0
2008-09-01 20:15:00,108.17,108.215,108.13,108.14,827900001.0
2008-09-01 20:20:00,108.145,108.145,108.12,108.12,30000000.0
2008-09-01 20:25:00,108.13,108.135,108.125,108.125,15800000.0
2008-09-01 20:30:00,108.135,108.14,108.125,108.13,37600000.0
2008-09-01 20:35:00,108.14,108.15,108.14,108.14,46600000.0
2008-09-01 20:40:00,108.135,108.15,108.135,108.145,23400000.0
2008-09-01 20:45:00,108.14,108.155,108.135,108.145,71500000.0
2008-09-01 20:50:00,108.15,108.165,108.14,108.14,323299997.0
2008-09-01 20:55:00,108.14,108.14,108.115,108.13,130700000.0
2008-09-01 21:00:00,108.13,108.155,108.13,108.14,165300000.0
2008-09-01 21:05:00,108.14,108.16,108.14,108.14,64300000.0
2008-09-01 21:10:00,108.14,108.165,108.14,108.165,91000000.0
2008-09-01 21:15:00,108.165,108.17,108.165,108.17,11900000.0
2008-09-01 21:20:00,108.175,108.2,108.14,108.19,168600000.0
2008-09-01 21:25:00,108.18,108.21,108.18,108.21,295399999.0
2008-09-01 21:30:00,108.21,108.21,108.19,108.2,129099999.0
2008-09-01 21:35:00,108.2,108.205,108.195,108.205,13000000.0
2008-09-01 21:40:00,108.2,108.21,108.185,108.185,13100000.0
2008-09-01 21:45:00,108.19,108.19,108.19,108.19,7800000.0
2008-09-01 21:50:00,108.19,108.19,108.19,108.19,9100000.0
2008-09-01 21:55:00,108.19,108.19,108.15,108.185,413200002.0
2008-09-01 22:00:00,108.18,108.2,108.165,108.185,468999996.0
2008-09-01 22:05:00,108.19,108.21,108.18,108.19,233000000.0
2008-09-01 22:10:00,108.185,108.2,108.185,108.19,126300000.0
2008-09-01 22:15:00,108.195,108.22,108.19,108.21,101700000.0
2008-09-01 22:20:00,108.21,108.245,108.18,108.21,254300001.0
2008-09-01 22:25:00,108.21,108.225,108.205,108.21,76100000.0
2008-09-01 22:30:00,108.21,108.21,108.195,108.195,68500000.0
2008-09-01 22:35:00,108.19,108.19,108.135,108.15,97600000.0
2008-09-01 22:40:00,108.165,108.2,108.115,108.135,471000001.0
2008-09-01 22:45:00,108.14,108.14,108.1,108.1,227800000.0
2008-09-01 22:50:00,108.1,108.1,108.03,108.045,442700002.0
2008-09-01 22:55:00,108.045,108.145,108.035,108.12,531900000.0
2008-09-01 23:00:00,108.125,108.125,108.06,108.07,1051400006.0
2008-09-01 23:05:00,108.07,108.07,108.025,108.05,1388700016.0
2008-09-01 23:10:00,108.05,108.05,108.05,108.05,33000000.0
2008-09-01 23:15:00,108.05,108.08,108.025,108.03,720200002.0
2008-09-01 23:20:00,108.02,108.085,108.02,108.04,574099994.0
2008-09-01 23:25:00,108.03,108.08,108.03,108.07,205700001.0
2008-09-01 23:30:00,108.08,108.1,108.07,108.085,235200002.0
2008-09-01 23:35:00,108.085,108.1,108.04,108.04,108200000.0
2008-09-01 23:40:00,108.03,108.04,108.03,108.035,48500000.0
2008-09-01 23:45:00,108.04,108.06,108.005,108.03,349500003.0
2008-09-01 23:50:00,108.025,108.035,108.02,108.035,63400000.0
2008-09-01 23:55:00,108.035,108.23,108.035,108.145,696000001.0
2008-09-02 00:00:00,108.09,108.165,108.09,108.09,1066500000.0
2008-09-02 00:05:00,108.09,108.115,108.08,108.1,494799997.0
2008-09-02 00:10:00,108.1,108.1,107.94,107.99,2093400016.0
2008-09-02 00:15:00,107.99,107.99,107.93,107.96,2474900009.0
2008-09-02 00:20:00,107.96,107.96,107.83,107.835,1732300002.0
2008-09-02 00:25:00,107.83,107.965,107.77,107.93,5286499999.0
2008-09-02 00:30:00,107.93,107.99,107.905,107.95,2144400001.0
2008-09-02 00:35:00,107.95,107.99,107.94,107.98,1460900005.0
2008-09-02 00:40:00,107.97,107.97,107.88,107.92,2332200017.0
2008-09-02 00:45:00,107.925,107.97,107.91,107.945,1397700007.0
2008-09-02 00:50:00,107.94,107.99,107.89,107.99,1877000000.0
2008-09-02 00:55:00,107.99,108.055,107.95,108.05,1542400001.0
2008-09-02 01:00:00,108.05,108.125,108.045,108.11,1865799998.0
2008-09-02 01:05:00,108.11,108.17,108.11,108.12,3756700026.0
2008-09-02 01:10:00,108.12,108.13,108.095,108.095,1461100001.0
2008-09-02 01:15:00,108.095,108.095,108.02,108.03,2112700002.0
2008-09-02 01:20:00,108.03,108.04,107.9,107.91,2889999999.0
2008-09-02 01:25:00,107.9,107.98,107.87,107.98,3494600010.0
2008-09-02 01:30:00,107.97,108.06,107.97,108.05,3033000024.0
2008-09-02 01:35:00,108.05,108.06,107.96,107.97,2266400010.0
2008-09-02 01:40:00,107.97,108.02,107.95,108.0,2208500032.0
2008-09-02 01:45:00,108.005,108.01,107.98,107.98,1299600000.0
2008-09-02 01:50:00,107.98,108.03,107.975,108.02,2784900000.0
2008-09-02 01:55:00,108.02,108.06,108.0,108.06,2166899991.0
2008-09-02 02:00:00,108.06,108.09,108.04,108.06,2037399999.0
2008-09-02 02:05:00,108.06,108.15,108.06,108.12,2582500015.0
2008-09-02 02:10:00,108.12,108.12,108.04,108.07,3338100035.0
2008-09-02 02:15:00,108.07,108.11,108.05,108.095,2005300007.0
2008-09-02 02:20:00,108.095,108.1,108.08,108.095,2142699995.0
2008-09-02 02:25:00,108.095,108.12,108.09,108.12,2465800000.0
2008-09-02 02:30:00,108.12,108.3,108.12,108.285,6768599991.0
2008-09-02 02:35:00,108.29,108.4,108.25,108.39,7541786151.0
2008-09-02 02:40:00,108.4,108.46,108.34,108.44,6573072295.0
2008-09-02 02:45:00,108.44,108.52,108.435,108.47,7398199988.0
2008-09-02 02:50:00,108.5,108.54,108.48,108.53,6154499986.0
2008-09-02 02:55:00,108.53,108.53,108.48,108.5,6612799998.0
2008-09-02 03:00:00,108.51,108.54,108.45,108.48,4178200011.0
2008-09-02 03:05:00,108.48,108.49,108.42,108.42,4692900022.0
2008-09-02 03:10:00,108.42,108.42,108.25,108.27,9273599967.0
2008-09-02 03:15:00,108.27,108.31,108.23,108.285,5935099982.0
2008-09-02 03:20:00,108.285,108.31,108.285,108.31,3783799992.0
2008-09-02 03:25:00,108.31,108.39,108.31,108.38,3759099996.0
2008-09-02 03:30:00,108.38,108.38,108.28,108.28,5487699983.0
2008-09-02 03:35:00,108.28,108.31,108.27,108.3,6831800016.0
2008-09-02 03:40:00,108.3,108.31,108.25,108.3,5340799982.0
2008-09-02 03:45:00,108.3,108.31,108.29,108.31,2359199982.0
2008-09-02 03:50:00,108.31,108.32,108.23,108.25,5469299985.0
2008-09-02 03:55:00,108.25,108.28,108.25,108.265,3870099988.0
2008-09-02 04:00:00,108.265,108.28,108.26,108.27,2791400016.0
2008-09-02 04:05:00,108.28,108.29,108.25,108.25,2760199992.0
2008-09-02 04:10:00,108.25,108.25,108.13,108.15,6517300004.0
2008-09-02 04:15:00,108.15,108.17,108.135,108.17,4909000004.0
2008-09-02 04:20:00,108.175,108.24,108.17,108.22,3021499982.0
2008-09-02 04:25:00,108.22,108.22,108.16,108.16,1974499995.0
2008-09-02 04:30:00,108.17,108.25,108.17,108.175,3082999993.0
2008-09-02 04:35:00,108.17,108.24,108.17,108.19,3798899985.0
2008-09-02 04:40:00,108.19,108.205,108.19,108.2,1508999996.0
2008-09-02 04:45:00,108.2,108.245,108.19,108.24,1352999999.0
2008-09-02 04:50:00,108.24,108.28,108.24,108.265,1094900000.0
2008-09-02 04:55:00,108.265,108.31,108.26,108.28,1501700004.0
2008-09-02 05:00:00,108.28,108.295,108.27,108.28,465800002.0
2008-09-02 05:05:00,108.28,108.29,108.275,108.28,806900000.0
2008-09-02 05:10:00,108.28,108.28,108.24,108.24,1073200000.0
2008-09-02 05:15:00,108.24,108.27,108.21,108.21,1266600002.0
2008-09-02 05:20:00,108.215,108.23,108.21,108.225,1204599999.0
2008-09-02 05:25:00,108.225,108.26,108.22,108.26,1112000005.0
2008-09-02 05:30:00,108.26,108.27,108.235,108.26,1065900003.0
2008-09-02 05:35:00,108.26,108.27,108.25,108.26,849700000.0
2008-09-02 05:40:00,108.26,108.27,108.25,108.25,1285100001.0
2008-09-02 05:45:00,108.255,108.29,108.24,108.29,657299999.0
2008-09-02 05:50:00,108.285,108.3,108.27,108.29,1289299989.0
2008-09-02 05:55:00,108.29,108.34,108.29,108.32,1843299997.0
2008-09-02 06:00:00,108.32,108.33,108.29,108.29,1201299999.0
2008-09-02 06:05:00,108.29,108.29,108.265,108.28,1896300008.0
2008-09-02 06:10:00,108.28,108.29,108.25,108.27,995800000.0
2008-09-02 06:15:00,108.26,108.27,108.22,108.23,908499999.0
2008-09-02 06:20:00,108.23,108.25,108.215,108.23,1265100002.0
2008-09-02 06:25:00,108.23,108.24,108.22,108.22,1519900001.0
2008-09-02 06:30:00,108.22,108.28,108.21,108.275,2305600026.0
2008-09-02 06:35:00,108.275,108.41,108.27,108.39,2389799998.0
2008-09-02 06:40:00,108.39,108.43,108.355,108.42,2221499996.0
2008-09-02 06:45:00,108.42,108.43,108.355,108.355,1812599998.0
2008-09-02 06:50:00,108.36,108.36,108.31,108.33,1835799997.0
2008-09-02 06:55:00,108.33,108.34,108.25,108.26,3133800005.0
2008-09-02 07:00:00,108.255,108.28,108.235,108.275,2942799986.0
2008-09-02 07:05:00,108.275,108.275,108.15,108.165,3198399997.0
2008-09-02 07:10:00,108.17,108.18,108.055,108.09,3466899997.0
2008-09-02 07:15:00,108.1,108.11,108.03,108.08,2319500000.0
2008-09-02 07:20:00,108.08,108.08,108.01,108.035,2503600004.0
2008-09-02 07:25:00,108.035,108.05,107.965,108.03,3832499994.0
2008-09-02 07:30:00,108.03,108.07,108.01,108.025,2659999999.0
2008-09-02 07:35:00,108.025,108.13,108.02,108.105,1628400002.0
2008-09-02 07:40:00,108.11,108.11,108.065,108.07,2249899993.0
2008-09-02 07:45:00,108.07,108.08,107.98,107.99,2486099999.0
2008-09-02 07:50:00,107.99,108.02,107.935,107.96,3243699997.0
2008-09-02 07:55:00,107.96,108.04,107.955,108.02,2097599995.0
2008-09-02 08:00:00,108.02,108.09,107.98,108.075,4403499987.0
2008-09-02 08:05:00,108.07,108.14,108.06,108.11,3658799986.0
2008-09-02 08:10:00,108.11,108.11,108.04,108.1,2444899994.0
2008-09-02 08:15:00,108.105,108.12,107.985,107.995,4536799972.0
2008-09-02 08:20:00,107.995,108.09,107.93,108.055,5809699973.0
2008-09-02 08:25:00,108.06,108.065,108.015,108.04,4814099986.0
2008-09-02 08:30:00,108.04,108.08,108.0,108.06,2916499979.0
2008-09-02 08:35:00,108.06,108.29,108.06,108.255,4711199998.0
2008-09-02 08:40:00,108.26,108.27,108.16,108.205,4687867493.0
2008-09-02 08:45:00,108.205,108.26,108.195,108.22,4195199997.0
2008-09-02 08:50:00,108.22,108.25,108.12,108.16,4888300002.0
2008-09-02 08:55:00,108.17,108.19,108.13,108.18,3431499984.0
2008-09-02 09:00:00,108.18,108.19,108.14,108.16,2692599994.0
2008-09-02 09:05:00,108.16,108.18,108.085,108.11,3747201976.0
2008-09-02 09:10:00,108.1,108.14,108.03,108.14,4153199999.0
2008-09-02 09:15:00,108.14,108.15,108.105,108.135,2850599992.0
2008-09-02 09:20:00,108.14,108.17,108.12,108.17,2693299998.0
2008-09-02 09:25:00,108.18,108.23,108.17,108.195,2821500007.0
2008-09-02 09:30:00,108.2,108.28,108.185,108.27,3269500006.0
2008-09-02 09:35:00,108.27,108.275,108.24,108.26,2063500002.0
2008-09-02 09:40:00,108.26,108.26,108.22,108.26,4066600006.0
2008-09-02 09:45:00,108.26,108.34,108.24,108.29,4367399991.0
2008-09-02 09:50:00,108.29,108.31,108.25,108.25,3544000004.0
2008-09-02 09:55:00,108.25,108.32,108.225,108.3,4597500011.0
2008-09-02 10:00:00,108.3,108.31,108.225,108.29,4119099998.0
2008-09-02 10:05:00,108.29,108.355,108.27,108.355,3592699995.0
2008-09-02 10:10:00,108.355,108.48,108.345,108.46,3488699996.0
2008-09-02 10:15:00,108.46,108.73,108.455,108.665,5397100001.0
2008-09-02 10:20:00,108.68,108.685,108.44,108.46,5994400014.0
2008-09-02 10:25:00,108.46,108.54,108.38,108.52,5223000008.0
2008-09-02 10:30:00,108.52,108.655,108.515,108.555,5248855014.0
2008-09-02 10:35:00,108.555,108.57,108.47,108.53,4308900018.0
2008-09-02 10:40:00,108.53,108.59,108.425,108.495,5176803509.0
2008-09-02 10:45:00,108.495,108.5,108.415,108.45,4241374258.0
2008-09-02 10:50:00,108.45,108.48,108.44,108.47,2457900007.0
2008-09-02 10:55:00,108.47,108.58,108.47,108.55,4524000003.0
2008-09-02 11:00:00,108.55,108.57,108.51,108.53,2100600003.0
2008-09-02 11:05:00,108.53,108.55,108.47,108.5,3665400008.0
2008-09-02 11:10:00,108.5,108.51,108.47,108.49,2269000005.0
2008-09-02 11:15:00,108.49,108.55,108.46,108.52,4110699993.0
2008-09-02 11:20:00,108.525,108.54,108.485,108.515,3958055011.0
2008-09-02 11:25:00,108.52,108.59,108.51,108.555,3649739260.0
2008-09-02 11:30:00,108.555,108.67,108.555,108.625,3793809998.0
2008-09-02 11:35:00,108.625,108.69,108.58,108.66,4318555009.0
2008-09-02 11:40:00,108.66,108.67,108.6,108.65,4527310010.0
2008-09-02 11:45:00,108.65,108.66,108.565,108.63,3464855001.0
2008-09-02 11:50:00,108.63,108.73,108.56,108.7,3651900016.0
2008-09-02 11:55:00,108.705,108.8,108.68,108.78,4172700012.0
2008-09-02 12:00:00,108.78,108.795,108.7,108.715,3469000016.0
2008-09-02 12:05:00,108.72,108.87,108.72,108.85,3539200014.0
2008-09-02 12:10:00,108.85,108.87,108.81,108.82,3562700002.0
2008-09-02 12:15:00,108.82,108.855,108.78,108.85,4028900006.0
2008-09-02 12:20:00,108.85,108.945,108.85,108.88,4353200011.0
2008-09-02 12:25:00,108.88,108.905,108.825,108.86,3245400024.0
2008-09-02 12:30:00,108.86,108.875,108.755,108.76,2295500009.0
2008-09-02 12:35:00,108.755,108.805,108.705,108.8,2315100006.0
2008-09-02 12:40:00,108.8,108.805,108.72,108.73,2312400012.0
2008-09-02 12:45:00,108.73,108.74,108.69,108.72,2716000014.0
2008-09-02 12:50:00,108.725,108.855,108.685,108.79,2875600004.0
2008-09-02 12:55:00,108.79,108.81,108.78,108.79,792499999.0
2008-09-02 13:00:00,108.79,108.8,108.75,108.75,1622500005.0
2008-09-02 13:05:00,108.755,108.82,108.75,108.82,1091100001.0
2008-09-02 13:10:00,108.82,108.825,108.75,108.78,2211100015.0
2008-09-02 13:15:00,108.78,108.85,108.77,108.825,1786800009.0
2008-09-02 13:20:00,108.82,108.91,108.82,108.855,2727100001.0
2008-09-02 13:25:00,108.855,108.87,108.82,108.83,2115099999.0
2008-09-02 13:30:00,108.83,108.83,108.78,108.785,1504500003.0
2008-09-02 13:35:00,108.79,108.88,108.775,108.835,2207000004.0
2008-09-02 13:40:00,108.83,108.845,108.815,108.825,1035700000.0
2008-09-02 13:45:00,108.83,108.93,108.81,108.91,2851099999.0
2008-09-02 13:50:00,108.91,108.93,108.835,108.9,3434200002.0
2008-09-02 13:55:00,108.9,108.9,108.81,108.81,2841499999.0
2008-09-02 14:00:00,108.815,108.88,108.78,108.85,3146100004.0
2008-09-02 14:05:00,108.855,108.87,108.81,108.855,1825200004.0
2008-09-02 14:10:00,108.855,108.87,108.78,108.86,2233100004.0
2008-09-02 14:15:00,108.86,108.9,108.825,108.83,3163500002.0
2008-09-02 14:20:00,108.83,108.865,108.79,108.82,2913900009.0
2008-09-02 14:25:00,108.82,108.855,108.795,108.84,1657300002.0
2008-09-02 14:30:00,108.83,108.93,108.81,108.915,3487800019.0
2008-09-02 14:35:00,108.915,108.92,108.87,108.88,2464900000.0
2008-09-02 14:40:00,108.88,108.88,108.82,108.835,1827000005.0
2008-09-02 14:45:00,108.84,108.895,108.835,108.875,1652900007.0
2008-09-02 14:50:00,108.875,108.96,108.87,108.955,2963000001.0
2008-09-02 14:55:00,108.96,108.98,108.95,108.97,2497900000.0
2008-09-02 15:00:00,108.97,109.09,108.965,109.09,3786499995.0
2008-09-02 15:05:00,109.08,109.17,109.08,109.1,5464499999.0
2008-09-02 15:10:00,109.1,109.11,109.03,109.05,3976499989.0
2008-09-02 15:15:00,109.045,109.08,109.025,109.07,3335699996.0
2008-09-02 15:20:00,109.07,109.07,109.005,109.065,3261799992.0
2008-09-02 15:25:00,109.065,109.085,109.03,109.065,3295899991.0
2008-09-02 15:30:00,109.065,109.175,109.065,109.135,4171399991.0
2008-09-02 15:35:00,109.135,109.16,109.115,109.13,3697899992.0
2008-09-02 15:40:00,109.13,109.155,109.05,109.05,4060299996.0
2008-09-02 15:45:00,109.06,109.12,109.055,109.075,3849100002.0
2008-09-02 15:50:00,109.08,109.105,109.06,109.07,2386299994.0
2008-09-02 15:55:00,109.075,109.09,109.035,109.045,4034599998.0
2008-09-02 16:00:00,109.04,109.1,109.02,109.09,4194300007.0
2008-09-02 16:05:00,109.1,109.15,109.015,109.025,3701699999.0
2008-09-02 16:10:00,109.03,109.05,108.955,109.045,3124899985.0
2008-09-02 16:15:00,109.045,109.055,108.885,108.895,5273299992.0
2008-09-02 16:20:00,108.895,108.895,108.715,108.77,3294199998.0
2008-09-02 16:25:00,108.77,108.82,108.765,108.79,2922500000.0
2008-09-02 16:30:00,108.79,108.815,108.745,108.8,2520200000.0
2008-09-02 16:35:00,108.805,108.81,108.63,108.64,2904300001.0
2008-09-02 16:40:00,108.64,108.66,108.57,108.63,3673699986.0
2008-09-02 16:45:00,108.625,108.66,108.54,108.65,3982899987.0
2008-09-02 16:50:00,108.65,108.76,108.645,108.74,3491000002.0
2008-09-02 16:55:00,108.75,108.84,108.72,108.83,3022275000.0
2008-09-02 17:00:00,108.83,108.85,108.81,108.825,2185100001.0
2008-09-02 17:05:00,108.82,108.84,108.795,108.83,2733974997.0
2008-09-02 17:10:00,108.83,108.94,108.81,108.925,2292000001.0
2008-09-02 17:15:00,108.925,108.925,108.79,108.79,3096699995.0
2008-09-02 17:20:00,108.785,108.8,108.75,108.76,1782299999.0
2008-09-02 17:25:00,108.76,108.88,108.73,108.87,2635700000.0
2008-09-02 17:30:00,108.865,108.9,108.84,108.9,2588700001.0
2008-09-02 17:35:00,108.9,109.015,108.88,108.95,3752599997.0
2008-09-02 17:40:00,108.95,109.015,108.95,109.015,3312099993.0
2008-09-02 17:45:00,109.015,109.02,108.955,108.99,3227900000.0
2008-09-02 17:50:00,108.995,108.995,108.855,108.91,3202600003.0
2008-09-02 17:55:00,108.915,108.935,108.85,108.855,3043299991.0
2008-09-02 18:00:00,108.855,108.87,108.84,108.84,1132399992.0
2008-09-02 18:05:00,108.845,108.86,108.83,108.86,1333599986.0
2008-09-02 18:10:00,108.86,108.88,108.85,108.85,1270999995.0
2008-09-02 18:15:00,108.85,108.88,108.83,108.855,2651999990.0
2008-09-02 18:20:00,108.855,108.91,108.85,108.855,2869099994.0
2008-09-02 18:25:00,108.85,108.86,108.725,108.725,3041199988.0
2008-09-02 18:30:00,108.725,108.8,108.72,108.78,2600499999.0
2008-09-02 18:35:00,108.78,108.81,108.775,108.78,1989299985.0
2008-09-02 18:40:00,108.78,108.795,108.745,108.795,1834799999.0
2008-09-02 18:45:00,108.795,108.795,108.735,108.79,2147900000.0
2008-09-02 18:50:00,108.79,108.815,108.76,108.815,2508100003.0
2008-09-02 18:55:00,108.815,108.885,108.76,108.76,2247500005.0
2008-09-02 19:00:00,108.76,108.82,108.76,108.795,2549699995.0
2008-09-02 19:05:00,108.795,108.88,108.785,108.87,2364399988.0
2008-09-02 19:10:00,108.87,108.875,108.855,108.86,2533100003.0
2008-09-02 19:15:00,108.865,108.87,108.84,108.84,1454400000.0
2008-09-02 19:20:00,108.84,108.845,108.82,108.83,1461300003.0
2008-09-02 19:25:00,108.83,108.84,108.82,108.83,1405000000.0
2008-09-02 19:30:00,108.835,108.86,108.82,108.86,1304500000.0
2008-09-02 19:35:00,108.855,108.885,108.85,108.885,763100000.0
2008-09-02 19:40:00,108.885,108.89,108.825,108.835,815599998.0
2008-09-02 19:45:00,108.83,108.84,108.8,108.81,2394299984.0
2008-09-02 19:50:00,108.81,108.82,108.745,108.75,2347699985.0
2008-09-02 19:55:00,108.75,108.785,108.72,108.78,1990499998.0
2008-09-02 20:00:00,108.78,108.83,108.765,108.785,2803499991.0
2008-09-02 20:05:00,108.8,108.82,108.76,108.77,2343899995.0
2008-09-02 20:10:00,108.78,108.815,108.755,108.78,2790699991.0
2008-09-02 20:15:00,108.775,108.8,108.73,108.755,2394299999.0
2008-09-02 20:20:00,108.755,108.79,108.72,108.79,1885099993.0
2008-09-02 20:25:00,108.79,108.8,108.755,108.785,1566699997.0
2008-09-02 20:30:00,108.785,108.8,108.755,108.76,1529199979.0
2008-09-02 20:35:00,108.76,108.765,108.685,108.69,2168499986.0
2008-09-02 20:40:00,108.69,108.7,108.67,108.67,1856699992.0
2008-09-02 20:45:00,108.675,108.68,108.64,108.68,1297000000.0
2008-09-02 20:50:00,108.68,108.72,108.625,108.63,1444600000.0
2008-09-02 20:55:00,108.635,108.65,108.605,108.63,2133100000.0
2008-09-02 21:00:00,108.63,108.71,108.63,108.7,1456000000.0
2008-09-02 21:05:00,108.69,108.72,108.69,108.705,1700100000.0
2008-09-02 21:10:00,108.71,108.795,108.71,108.785,1490400000.0
2008-09-02 21:15:00,108.785,108.81,108.675,108.68,2274300000.0
2008-09-02 21:20:00,108.68,108.75,108.68,108.75,1303100000.0
2008-09-02 21:25:00,108.75,108.75,108.715,108.715,915900000.0
2008-09-02 21:30:00,108.715,108.775,108.715,108.745,1100899999.0
2008-09-02 21:35:00,108.74,108.805,108.725,108.79,1712399997.0
2008-09-02 21:40:00,108.795,108.795,108.75,108.75,1412199999.0
2008-09-02 21:45:00,108.75,108.76,108.735,108.74,981299996.0
2008-09-02 21:50:00,108.74,108.76,108.73,108.745,1173299993.0
2008-09-02 21:55:00,108.745,108.75,108.7,108.71,1096800000.0
2008-09-02 22:00:00,108.71,108.725,108.71,108.72,310600000.0
2008-09-02 22:05:00,108.72,108.725,108.71,108.71,155300000.0
2008-09-02 22:10:00,108.71,108.73,108.68,108.68,808700002.0
2008-09-02 22:15:00,108.68,108.695,108.645,108.655,1147400001.0
2008-09-02 22:20:00,108.655,108.68,108.65,108.655,424300000.0
2008-09-02 22:25:00,108.655,108.66,108.62,108.625,1286400000.0
2008-09-02 22:30:00,108.625,108.63,108.555,108.56,1110900000.0
2008-09-02 22:35:00,108.56,108.6,108.54,108.595,455100001.0
2008-09-02 22:40:00,108.595,108.6,108.58,108.585,398000000.0
2008-09-02 22:45:00,108.59,108.6,108.575,108.575,335600000.0
2008-09-02 22:50:00,108.58,108.6,108.58,108.6,454800000.0
2008-09-02 22:55:00,108.595,108.615,108.595,108.61,444400001.0
2008-09-02 23:00:00,108.61,108.615,108.565,108.565,827899987.0
2008-09-02 23:05:00,108.565,108.575,108.56,108.56,184400000.0
2008-09-02 23:10:00,108.56,108.62,108.56,108.6,836300003.0
2008-09-02 23:15:00,108.605,108.62,108.605,108.62,414300000.0
2008-09-02 23:20:00,108.62,108.675,108.615,108.655,1609900001.0
2008-09-02 23:25:00,108.655,108.69,108.655,108.69,739300000.0
2008-09-02 23:30:00,108.69,108.7,108.675,108.7,906500006.0
2008-09-02 23:35:00,108.7,108.73,108.675,108.685,1031999999.0
2008-09-02 23:40:00,108.69,108.69,108.65,108.67,373700002.0
2008-09-02 23:45:00,108.67,108.68,108.635,108.64,345099997.0
2008-09-02 23:50:00,108.64,108.64,108.59,108.59,542799999.0
2008-09-02 23:55:00,108.6,108.61,108.59,108.6,95800000.0
2008-09-03 00:00:00,108.6,108.61,108.6,108.6,231600000.0
2008-09-03 00:05:00,108.6,108.62,108.6,108.6,371400000.0
2008-09-03 00:10:00,108.6,108.6,108.59,108.6,50100000.0
2008-09-03 00:15:00,108.6,108.65,108.6,108.63,859100000.0
2008-09-03 00:20:00,108.63,108.64,108.62,108.64,746300002.0
2008-09-03 00:25:00,108.64,108.73,108.64,108.66,1367500001.0
2008-09-03 00:30:00,108.66,108.68,108.66,108.66,414700001.0
2008-09-03 00:35:00,108.66,108.69,108.65,108.68,1703599993.0
2008-09-03 00:40:00,108.68,108.7,108.66,108.68,1355799998.0
2008-09-03 00:45:00,108.68,108.72,108.68,108.705,336200000.0
2008-09-03 00:50:00,108.705,108.705,108.66,108.67,830500002.0
2008-09-03 00:55:00,108.67,108.69,108.66,108.66,468099999.0
2008-09-03 01:00:00,108.67,108.67,108.63,108.65,1315600011.0
2008-09-03 01:05:00,108.65,108.66,108.64,108.65,315000004.0
2008-09-03 01:10:00,108.66,108.67,108.61,108.62,1336599996.0
2008-09-03 01:15:00,108.62,108.62,108.595,108.595,704600002.0
2008-09-03 01:20:00,108.59,108.59,108.53,108.57,1454200003.0
2008-09-03 01:25:00,108.57,108.57,108.53,108.53,1314199999.0
2008-09-03 01:30:00,108.525,108.53,108.51,108.53,1758799996.0
2008-09-03 01:35:00,108.53,108.56,108.52,108.55,1286100001.0
2008-09-03 01:40:00,108.55,108.55,108.52,108.53,1275699998.0
2008-09-03 01:45:00,108.53,108.535,108.51,108.52,1444600001.0
2008-09-03 01:50:00,108.515,108.52,108.48,108.485,2417500008.0
2008-09-03 01:55:00,108.49,108.5,108.43,108.46,3702699991.0
2008-09-03 02:00:00,108.46,108.55,108.46,108.55,5624205402.0
2008-09-03 02:05:00,108.545,108.59,108.53,108.56,2552502703.0
2008-09-03 02:10:00,108.56,108.59,108.52,108.58,2584899999.0
2008-09-03 02:15:00,108.58,108.59,108.555,108.59,2507799995.0
2008-09-03 02:20:00,108.59,108.66,108.59,108.62,4139100008.0
2008-09-03 02:25:00,108.62,108.675,108.61,108.65,2143405404.0
2008-09-03 02:30:00,108.65,108.71,108.65,108.7,3491172906.0
2008-09-03 02:35:00,108.7,108.76,108.69,108.75,4470399978.0
2008-09-03 02:40:00,108.75,108.77,108.71,108.77,5006602698.0
2008-09-03 02:45:00,108.76,108.78,108.75,108.77,4318200011.0
2008-09-03 02:50:00,108.78,108.87,108.78,108.86,5725702701.0
2008-09-03 02:55:00,108.86,108.86,108.745,108.76,5738413506.0
2008-09-03 03:00:00,108.76,108.81,108.73,108.78,6232600036.0
2008-09-03 03:05:00,108.79,108.82,108.79,108.82,4532199983.0
2008-09-03 03:10:00,108.81,108.82,108.79,108.8,2220900006.0
2008-09-03 03:15:00,108.8,108.8,108.75,108.76,5031399982.0
2008-09-03 03:20:00,108.76,108.775,108.695,108.72,4598400018.0
2008-09-03 03:25:00,108.725,108.725,108.65,108.68,4657302678.0
2008-09-03 03:30:00,108.68,108.76,108.68,108.71,4909300002.0
2008-09-03 03:35:00,108.71,108.745,108.7,108.72,2521202688.0
2008-09-03 03:40:00,108.72,108.73,108.695,108.72,3366400020.0
2008-09-03 03:45:00,108.72,108.75,108.7,108.75,2295300001.0
2008-09-03 03:50:00,108.75,108.795,108.75,108.77,4380199985.0
2008-09-03 03:55:00,108.77,108.855,108.76,108.83,4725600006.0
2008-09-03 04:00:00,108.83,108.84,108.78,108.81,4996705398.0
2008-09-03 04:05:00,108.81,108.86,108.805,108.86,3394927028.0
2008-09-03 04:10:00,108.86,108.89,108.815,108.87,6227599991.0
2008-09-03 04:15:00,108.88,108.9,108.865,108.87,3195099999.0
2008-09-03 04:20:00,108.87,108.89,108.86,108.88,2412000011.0
2008-09-03 04:25:00,108.88,108.89,108.84,108.86,3147199996.0
2008-09-03 04:30:00,108.86,108.86,108.85,108.86,3714700011.0
2008-09-03 04:35:00,108.86,108.86,108.82,108.84,5024705397.0
2008-09-03 04:40:00,108.84,108.86,108.83,108.85,2778902722.0
2008-09-03 04:45:00,108.85,108.86,108.83,108.85,1831299994.0
2008-09-03 04:50:00,108.85,108.86,108.83,108.83,2094299989.0
2008-09-03 04:55:00,108.83,108.84,108.81,108.83,2715500001.0
2008-09-03 05:00:00,108.83,108.84,108.82,108.83,1750200003.0
2008-09-03 05:05:00,108.82,108.84,108.82,108.83,2891799990.0
2008-09-03 05:10:00,108.83,108.84,108.81,108.81,2668299991.0
2008-09-03 05:15:00,108.81,108.835,108.795,108.82,3935599990.0
2008-09-03 05:20:00,108.82,108.84,108.81,108.84,3882000009.0
2008-09-03 05:25:00,108.84,108.85,108.84,108.85,1690200005.0
2008-09-03 05:30:00,108.85,108.87,108.85,108.85,1462505401.0
2008-09-03 05:35:00,108.85,108.85,108.83,108.85,2469300007.0
2008-09-03 05:40:00,108.84,108.855,108.82,108.83,4219400004.0
2008-09-03 05:45:00,108.83,108.83,108.79,108.81,3630599990.0
2008-09-03 05:50:00,108.81,108.82,108.78,108.79,2165500010.0
2008-09-03 05:55:00,108.79,108.82,108.76,108.82,3890900007.0
2008-09-03 06:00:00,108.82,108.85,108.81,108.84,4384300013.0
2008-09-03 06:05:00,108.84,108.86,108.815,108.84,4768102695.0
2008-09-03 06:10:00,108.84,108.845,108.68,108.835,7325603989.0
2008-09-03 06:15:00,108.83,108.94,108.805,108.94,3214501996.0
2008-09-03 06:20:00,108.94,109.06,108.925,109.005,4028502694.0
2008-09-03 06:25:00,109.01,109.01,108.885,108.905,3628799996.0
2008-09-03 06:30:00,108.905,108.975,108.895,108.95,1420400001.0
2008-09-03 06:35:00,108.955,109.01,108.9,108.915,1353400002.0
2008-09-03 06:40:00,108.915,108.99,108.88,108.97,1817800000.0
2008-09-03 06:45:00,108.97,108.99,108.91,108.975,3159900002.0
2008-09-03 06:50:00,108.975,109.08,108.97,108.985,2371100000.0
2008-09-03 06:55:00,108.985,109.03,108.985,109.01,1577200002.0
2008-09-03 07:00:00,109.015,109.035,109.0,109.03,1634699999.0
2008-09-03 07:05:00,109.03,109.035,109.01,109.02,1320900001.0
2008-09-03 07:10:00,109.02,109.02,108.96,108.965,1887400004.0
2008-09-03 07:15:00,108.965,108.97,108.865,108.89,3249000003.0
2008-09-03 07:20:00,108.89,108.965,108.885,108.905,3632900002.0
2008-09-03 07:25:00,108.905,108.94,108.885,108.89,2988200012.0
2008-09-03 07:30:00,108.89,108.92,108.86,108.9,1425600001.0
2008-09-03 07:35:00,108.91,108.92,108.89,108.915,2292700007.0
2008-09-03 07:40:00,108.915,108.965,108.905,108.94,2569800002.0
2008-09-03 07:45:00,108.94,108.96,108.92,108.95,1697300000.0
2008-09-03 07:50:00,108.95,108.95,108.905,108.93,1231300002.0
2008-09-03 07:55:00,108.925,108.94,108.9,108.905,1384299999.0
2008-09-03 08:00:00,108.9,108.95,108.89,108.915,3355399995.0
2008-09-03 08:05:00,108.915,108.955,108.905,108.935,2571300005.0
2008-09-03 08:10:00,108.935,108.96,108.88,108.91,2336300007.0
2008-09-03 08:15:00,108.91,108.91,108.86,108.88,1890500002.0
2008-09-03 08:20:00,108.88,108.94,108.87,108.94,2508000003.0
2008-09-03 08:25:00,108.94,108.94,108.845,108.865,2024200002.0
2008-09-03 08:30:00,108.86,108.875,108.78,108.815,2443200001.0
2008-09-03 08:35:00,108.815,108.86,108.78,108.81,2210425241.0
2008-09-03 08:40:00,108.81,108.82,108.735,108.81,3252199998.0
2008-09-03 08:45:00,108.82,108.825,108.75,108.77,4086800000.0
2008-09-03 08:50:00,108.77,108.85,108.755,108.82,4366881998.0
2008-09-03 08:55:00,108.82,108.89,108.81,108.86,3063800004.0
2008-09-03 09:00:00,108.86,108.92,108.85,108.92,2415000001.0
2008-09-03 09:05:00,108.92,108.95,108.91,108.93,2851199994.0
2008-09-03 09:10:00,108.93,108.93,108.855,108.9,2416000003.0
2008-09-03 09:15:00,108.89,108.965,108.88,108.955,3464000005.0
2008-09-03 09:20:00,108.955,109.09,108.955,109.045,5336882004.0
2008-09-03 09:25:00,109.04,109.075,108.99,109.025,4193300004.0
2008-09-03 09:30:00,109.025,109.04,108.96,108.97,3115400004.0
2008-09-03 09:35:00,108.97,108.97,108.9,108.94,4084800006.0
2008-09-03 09:40:00,108.94,108.945,108.855,108.87,5076781998.0
2008-09-03 09:45:00,108.87,108.915,108.86,108.88,3646500001.0
2008-09-03 09:50:00,108.88,108.89,108.83,108.86,3307600016.0
2008-09-03 09:55:00,108.855,108.92,108.83,108.9,3959199983.0
2008-09-03 10:00:00,108.9,108.93,108.88,108.91,2618000005.0
2008-09-03 10:05:00,108.91,108.955,108.905,108.935,3963199986.0
2008-09-03 10:10:00,108.935,108.985,108.935,108.95,4676000001.0
2008-09-03 10:15:00,108.945,108.96,108.805,108.82,4896500005.0
2008-09-03 10:20:00,108.82,108.89,108.81,108.85,4746299997.0
2008-09-03 10:25:00,108.85,108.87,108.755,108.8,4914600000.0
2008-09-03 10:30:00,108.8,108.825,108.61,108.62,5182499997.0
2008-09-03 10:35:00,108.615,108.63,108.53,108.63,3985785643.0
2008-09-03 10:40:00,108.62,108.65,108.52,108.555,2811199999.0
2008-09-03 10:45:00,108.555,108.56,108.51,108.52,1388899993.0
2008-09-03 10:50:00,108.52,108.55,108.46,108.54,3165099999.0
2008-09-03 10:55:00,108.54,108.57,108.53,108.56,2427300000.0
2008-09-03 11:00:00,108.56,108.63,108.555,108.63,3335200000.0
2008-09-03 11:05:00,108.63,108.64,108.585,108.625,2620299999.0
2008-09-03 11:10:00,108.63,108.7,108.63,108.65,2254899999.0
2008-09-03 11:15:00,108.65,108.695,108.65,108.67,1748100003.0
2008-09-03 11:20:00,108.67,108.7,108.67,108.675,1768899999.0
2008-09-03 11:25:00,108.675,108.68,108.61,108.62,2559300006.0
2008-09-03 11:30:00,108.62,108.65,108.565,108.635,2776399999.0
2008-09-03 11:35:00,108.635,108.67,108.59,108.65,3422700000.0
2008-09-03 11:40:00,108.66,108.675,108.62,108.625,2223200000.0
2008-09-03 11:45:00,108.625,108.63,108.54,108.55,2540999998.0
2008-09-03 11:50:00,108.55,108.605,108.54,108.595,1917499999.0
2008-09-03 11:55:00,108.59,108.59,108.49,108.505,2123000000.0
2008-09-03 12:00:00,108.505,108.58,108.5,108.565,4438999997.0
2008-09-03 12:05:00,108.565,108.595,108.555,108.585,2526200001.0
2008-09-03 12:10:00,108.585,108.64,108.58,108.62,2582900003.0
2008-09-03 12:15:00,108.615,108.63,108.6,108.6,1756500002.0
2008-09-03 12:20:00,108.605,108.68,108.6,108.66,2028700000.0
2008-09-03 12:25:00,108.66,108.69,108.615,108.625,2554700001.0
2008-09-03 12:30:00,108.625,108.685,108.62,108.675,2227099998.0
2008-09-03 12:35:00,108.675,108.745,108.675,108.715,3122700001.0
2008-09-03 12:40:00,108.715,108.725,108.67,108.675,2142300002.0
2008-09-03 12:45:00,108.67,108.74,108.67,108.73,2176100026.0
2008-09-03 12:50:00,108.73,108.82,108.695,108.75,3439900029.0
2008-09-03 12:55:00,108.75,108.79,108.72,108.72,2535000007.0
2008-09-03 13:00:00,108.72,108.765,108.715,108.735,2436600001.0
2008-09-03 13:05:00,108.735,108.77,108.725,108.75,1174899999.0
2008-09-03 13:10:00,108.755,108.76,108.67,108.69,2659000001.0
2008-09-03 13:15:00,108.69,108.71,108.57,108.57,2629000000.0
2008-09-03 13:20:00,108.57,108.59,108.525,108.55,3428200024.0
2008-09-03 13:25:00,108.545,108.555,108.51,108.53,3199100004.0
2008-09-03 13:30:00,108.53,108.61,108.51,108.515,3327000003.0
2008-09-03 13:35:00,108.515,108.54,108.45,108.46,3207699997.0
2008-09-03 13:40:00,108.46,108.49,108.43,108.48,3462700005.0
2008-09-03 13:45:00,108.48,108.52,108.48,108.52,2767100006.0
2008-09-03 13:50:00,108.52,108.54,108.505,108.525,1355600001.0
2008-09-03 13:55:00,108.525,108.57,108.515,108.57,1092500002.0
2008-09-03 14:00:00,108.57,108.57,108.52,108.52,2115500000.0
2008-09-03 14:05:00,108.52,108.58,108.51,108.55,4448000005.0
2008-09-03 14:10:00,108.55,108.56,108.49,108.55,2629800002.0
2008-09-03 14:15:00,108.55,108.565,108.51,108.54,2781500016.0
2008-09-03 14:20:00,108.54,108.565,108.49,108.49,2395300002.0
2008-09-03 14:25:00,108.49,108.49,108.43,108.475,3118500009.0
2008-09-03 14:30:00,108.475,108.6,108.475,108.6,3970900004.0
2008-09-03 14:35:00,108.6,108.6,108.505,108.535,4377800000.0
2008-09-03 14:40:00,108.535,108.545,108.465,108.49,5015900003.0
2008-09-03 14:45:00,108.49,108.57,108.475,108.565,3237399994.0
2008-09-03 14:50:00,108.565,108.58,108.525,108.54,4063899998.0
2008-09-03 14:55:00,108.54,108.55,108.525,108.54,2303899989.0
2008-09-03 15:00:00,108.54,108.62,108.54,108.61,4895099981.0
2008-09-03 15:05:00,108.61,108.65,108.61,108.635,4749499988.0
2008-09-03 15:10:00,108.635,108.67,108.615,108.67,3509099985.0
2008-09-03 15:15:00,108.67,108.69,108.645,108.69,4050799994.0
2008-09-03 15:20:00,108.69,108.75,108.68,108.71,4817399987.0
2008-09-03 15:25:00,108.7,108.7,108.6,108.66,4472300006.0
2008-09-03 15:30:00,108.65,108.7,108.645,108.67,5450599983.0
2008-09-03 15:35:00,108.67,108.69,108.585,108.59,5802199998.0
2008-09-03 15:40:00,108.595,108.6,108.54,108.55,6834199993.0
2008-09-03 15:45:00,108.55,108.59,108.465,108.59,5076799979.0
2008-09-03 15:50:00,108.6,108.625,108.57,108.6,4192800008.0
2008-09-03 15:55:00,108.6,108.64,108.59,108.64,2451100003.0
2008-09-03 16:00:00,108.64,108.7,108.605,108.61,4842941855.0
2008-09-03 16:05:00,108.61,108.64,108.53,108.53,3782799999.0
2008-09-03 16:10:00,108.525,108.53,108.335,108.38,5239200007.0
2008-09-03 16:15:00,108.38,108.465,108.36,108.37,4551700013.0
2008-09-03 16:20:00,108.37,108.395,108.3,108.39,4471099994.0
2008-09-03 16:25:00,108.39,108.4,108.315,108.34,4421399997.0
2008-09-03 16:30:00,108.34,108.365,108.315,108.365,2403800002.0
2008-09-03 16:35:00,108.365,108.51,108.36,108.475,3911600005.0
2008-09-03 16:40:00,108.47,108.58,108.45,108.55,3323281005.0
2008-09-03 16:45:00,108.55,108.55,108.415,108.445,3455899998.0
2008-09-03 16:50:00,108.445,108.485,108.395,108.405,3299399988.0
2008-09-03 16:55:00,108.405,108.475,108.405,108.43,3492099996.0
2008-09-03 17:00:00,108.42,108.53,108.42,108.49,4010500006.0
2008-09-03 17:05:00,108.49,108.54,108.47,108.505,3431999999.0
2008-09-03 17:10:00,108.505,108.54,108.45,108.455,4182800009.0
2008-09-03 17:15:00,108.455,108.48,108.44,108.45,3740499994.0
2008-09-03 17:20:00,108.46,108.47,108.345,108.345,3870343012.0
2008-09-03 17:25:00,108.34,108.4,108.34,108.39,4338899978.0
2008-09-03 17:30:00,108.39,108.405,108.36,108.38,4337100003.0
2008-09-03 17:35:00,108.38,108.38,108.315,108.365,2901299992.0
2008-09-03 17:40:00,108.365,108.365,108.245,108.26,4490499976.0
2008-09-03 17:45:00,108.265,108.27,108.21,108.235,4310099999.0
2008-09-03 17:50:00,108.245,108.25,108.18,108.18,4412600006.0
2008-09-03 17:55:00,108.18,108.2,108.12,108.18,4752400001.0
2008-09-03 18:00:00,108.18,108.21,108.105,108.11,4578199963.0
2008-09-03 18:05:00,108.11,108.2,108.11,108.19,4137099984.0
2008-09-03 18:10:00,108.2,108.25,108.18,108.235,3799399999.0
2008-09-03 18:15:00,108.235,108.24,108.2,108.2,3217800000.0
2008-09-03 18:20:00,108.2,108.205,108.12,108.19,4119300014.0
2008-09-03 18:25:00,108.185,108.29,108.18,108.29,2959600005.0
2008-09-03 18:30:00,108.29,108.29,108.215,108.26,2641299989.0
2008-09-03 18:35:00,108.26,108.38,108.255,108.38,3268799974.0
2008-09-03 18:40:00,108.38,108.38,108.33,108.34,1586999992.0
2008-09-03 18:45:00,108.34,108.37,108.335,108.35,2305300001.0
2008-09-03 18:50:00,108.345,108.37,108.34,108.35,1723500001.0
2008-09-03 18:55:00,108.35,108.37,108.315,108.37,1888700000.0
2008-09-03 19:00:00,108.37,108.4,108.33,108.37,2644981001.0
2008-09-03 19:05:00,108.37,108.41,108.35,108.35,2316999999.0
2008-09-03 19:10:00,108.36,108.37,108.305,108.37,2450100007.0
2008-09-03 19:15:00,108.365,108.43,108.365,108.425,2726899992.0
2008-09-03 19:20:00,108.43,108.45,108.395,108.44,2245500002.0
2008-09-03 19:25:00,108.435,108.465,108.395,108.45,2181181005.0
2008-09-03 19:30:00,108.45,108.46,108.435,108.46,1728600000.0
2008-09-03 19:35:00,108.45,108.45,108.4,108.405,1330400001.0
2008-09-03 19:40:00,108.405,108.41,108.36,108.375,2001800002.0
2008-09-03 19:45:00,108.375,108.41,108.36,108.39,2300700000.0
2008-09-03 19:50:00,108.39,108.405,108.36,108.36,2772223999.0
2008-09-03 19:55:00,108.36,108.36,108.34,108.345,1073400000.0
2008-09-03 20:00:00,108.34,108.39,108.21,108.39,3702181006.0
2008-09-03 20:05:00,108.39,108.44,108.29,108.375,2289761998.0
2008-09-03 20:10:00,108.38,108.38,108.26,108.31,2816099999.0
2008-09-03 20:15:00,108.31,108.32,108.27,108.27,2069200001.0
2008-09-03 20:20:00,108.27,108.27,108.21,108.215,2303900000.0
2008-09-03 20:25:00,108.21,108.245,108.21,108.24,1752562000.0
2008-09-03 20:30:00,108.24,108.255,108.22,108.235,2630700003.0
2008-09-03 20:35:00,108.235,108.28,108.23,108.28,1553500002.0
2008-09-03 20:40:00,108.28,108.3,108.23,108.24,2330999993.0
2008-09-03 20:45:00,108.24,108.24,108.15,108.15,1953600002.0
2008-09-03 20:50:00,108.15,108.18,108.12,108.17,2840500003.0
2008-09-03 20:55:00,108.17,108.21,108.145,108.21,2121143002.0
2008-09-03 21:00:00,108.21,108.24,108.21,108.23,1078500000.0
2008-09-03 21:05:00,108.22,108.23,108.2,108.215,1017000000.0
2008-09-03 21:10:00,108.21,108.22,108.185,108.205,1065099998.0
2008-09-03 21:15:00,108.2,108.2,108.15,108.18,1459899998.0
2008-09-03 21:20:00,108.18,108.18,108.11,108.135,2501399996.0
2008-09-03 21:25:00,108.135,108.17,108.13,108.155,1863800004.0
2008-09-03 21:30:00,108.155,108.17,108.14,108.17,1416799999.0
2008-09-03 21:35:00,108.17,108.22,108.17,108.215,1850499991.0
2008-09-03 21:40:00,108.21,108.24,108.18,108.19,2314500000.0
2008-09-03 21:45:00,108.185,108.19,108.13,108.185,1216199999.0
2008-09-03 21:50:00,108.185,108.2,108.175,108.18,1012100001.0
2008-09-03 21:55:00,108.18,108.22,108.18,108.2,1313999999.0
2008-09-03 22:00:00,108.205,108.21,108.16,108.175,1259081001.0
2008-09-03 22:05:00,108.175,108.21,108.17,108.205,509600000.0
2008-09-03 22:10:00,108.22,108.255,108.185,108.235,789900000.0
2008-09-03 22:15:00,108.24,108.24,108.195,108.205,434899999.0
2008-09-03 22:20:00,108.215,108.245,108.2,108.235,770700000.0
2008-09-03 22:25:00,108.24,108.29,108.24,108.28,851399997.0
2008-09-03 22:30:00,108.28,108.3,108.275,108.29,532499999.0
2008-09-03 22:35:00,108.29,108.3,108.26,108.26,569000001.0
2008-09-03 22:40:00,108.27,108.27,108.225,108.245,1368193197.0
2008-09-03 22:45:00,108.245,108.295,108.24,108.275,989400000.0
2008-09-03 22:50:00,108.275,108.29,108.265,108.275,518200000.0
2008-09-03 22:55:00,108.275,108.3,108.27,108.28,525600000.0
2008-09-03 23:00:00,108.28,108.34,108.275,108.325,627700008.0
2008-09-03 23:05:00,108.325,108.33,108.29,108.315,468699999.0
2008-09-03 23:10:00,108.315,108.38,108.315,108.355,699200004.0
2008-09-03 23:15:00,108.35,108.41,108.33,108.33,1293800003.0
2008-09-03 23:20:00,108.33,108.35,108.33,108.345,838800001.0
2008-09-03 23:25:00,108.345,108.35,108.27,108.29,430200001.0
2008-09-03 23:30:00,108.3,108.3,108.26,108.27,732000005.0
2008-09-03 23:35:00,108.27,108.27,108.265,108.27,337500009.0
2008-09-03 23:40:00,108.27,108.27,108.255,108.26,379100005.0
2008-09-03 23:45:00,108.26,108.26,108.235,108.245,664100016.0
2008-09-03 23:50:00,108.245,108.245,108.19,108.23,1067900001.0
2008-09-03 23:55:00,108.23,108.23,108.225,108.23,18800000.0
2008-09-04 00:00:00,108.23,108.26,108.23,108.255,271100000.0
2008-09-04 00:05:00,108.26,108.29,108.255,108.27,189600000.0
2008-09-04 00:10:00,108.27,108.28,108.255,108.26,449400003.0
2008-09-04 00:15:00,108.26,108.26,108.215,108.215,433700000.0
2008-09-04 00:20:00,108.215,108.235,108.21,108.225,776299999.0
2008-09-04 00:25:00,108.225,108.25,108.22,108.225,320500000.0
2008-09-04 00:30:00,108.225,108.235,108.215,108.22,388500000.0
2008-09-04 00:35:00,108.22,108.265,108.22,108.265,103100000.0
2008-09-04 00:40:00,108.265,108.295,108.25,108.295,441100001.0
2008-09-04 00:45:00,108.295,108.31,108.285,108.31,386100000.0
2008-09-04 00:50:00,108.3,108.33,108.295,108.31,326500000.0
2008-09-04 00:55:00,108.31,108.365,108.31,108.34,766199999.0
2008-09-04 01:00:00,108.335,108.395,108.335,108.395,1036900001.0
2008-09-04 01:05:00,108.39,108.425,108.38,108.395,1310300004.0
2008-09-04 01:10:00,108.395,108.395,108.37,108.375,574900000.0
2008-09-04 01:15:00,108.375,108.395,108.35,108.36,533300001.0
2008-09-04 01:20:00,108.36,108.365,108.35,108.36,232000000.0
2008-09-04 01:25:00,108.36,108.365,108.34,108.36,375200001.0
2008-09-04 01:30:00,108.36,108.36,108.285,108.29,1465000000.0
2008-09-04 01:35:00,108.29,108.33,108.29,108.32,1055000000.0
2008-09-04 01:40:00,108.32,108.35,108.305,108.34,1741599998.0
2008-09-04 01:45:00,108.34,108.34,108.29,108.305,2522900004.0
2008-09-04 01:50:00,108.3,108.37,108.295,108.365,1708599998.0
2008-09-04 01:55:00,108.365,108.375,108.31,108.33,1302199998.0
2008-09-04 02:00:00,108.33,108.39,108.275,108.38,2859099995.0
2008-09-04 02:05:00,108.37,108.38,108.33,108.34,1847300000.0
2008-09-04 02:10:00,108.34,108.36,108.28,108.28,2388799999.0
2008-09-04 02:15:00,108.28,108.29,108.25,108.26,1368100000.0
2008-09-04 02:20:00,108.27,108.3,108.225,108.27,2655200001.0
2008-09-04 02:25:00,108.27,108.28,108.22,108.23,1889700001.0
2008-09-04 02:30:00,108.23,108.25,108.205,108.215,1932700005.0
2008-09-04 02:35:00,108.215,108.215,108.145,108.195,3330600002.0
2008-09-04 02:40:00,108.195,108.23,108.19,108.23,2018199998.0
2008-09-04 02:45:00,108.23,108.275,108.21,108.26,1184599999.0
2008-09-04 02:50:00,108.26,108.3,108.26,108.285,2502800008.0
2008-09-04 02:55:00,108.29,108.3,108.22,108.23,2960562001.0
2008-09-04 03:00:00,108.23,108.23,108.145,108.165,2701981001.0
2008-09-04 03:05:00,108.165,108.21,108.155,108.17,3047900003.0
2008-09-04 03:10:00,108.17,108.24,108.17,108.18,2357200000.0
2008-09-04 03:15:00,108.18,108.19,108.08,108.09,3530943003.0
2008-09-04 03:20:00,108.09,108.105,108.07,108.1,2446800004.0
2008-09-04 03:25:00,108.095,108.12,108.08,108.095,2383199999.0
2008-09-04 03:30:00,108.095,108.22,108.095,108.2,3531700002.0
2008-09-04 03:35:00,108.2,108.27,108.18,108.21,3108299998.0
2008-09-04 03:40:00,108.205,108.21,108.15,108.15,2844199996.0
2008-09-04 03:45:00,108.15,108.15,108.08,108.14,2826700000.0
2008-09-04 03:50:00,108.14,108.17,108.135,108.165,3197000001.0
2008-09-04 03:55:00,108.165,108.17,108.13,108.13,2382399999.0
2008-09-04 04:00:00,108.13,108.17,108.1,108.11,2044700005.0
2008-09-04 04:05:00,108.11,108.15,108.1,108.14,2949699998.0
2008-09-04 04:10:00,108.14,108.14,108.1,108.12,2917599991.0
2008-09-04 04:15:00,108.11,108.11,108.075,108.085,1146599991.0
2008-09-04 04:20:00,108.09,108.13,108.075,108.11,2211599998.0
2008-09-04 04:25:00,108.12,108.14,108.11,108.135,798500001.0
2008-09-04 04:30:00,108.135,108.18,108.13,108.18,2094800005.0
2008-09-04 04:35:00,108.18,108.21,108.15,108.15,2398762002.0
2008-09-04 04:40:00,108.15,108.15,108.09,108.12,2207542999.0
2008-09-04 04:45:00,108.125,108.13,108.08,108.09,2753899998.0
2008-09-04 04:50:00,108.09,108.16,108.09,108.15,1135400000.0
2008-09-04 04:55:00,108.15,108.15,108.1,108.12,2117300004.0
2008-09-04 05:00:00,108.115,108.12,108.095,108.1,1034400001.0
2008-09-04 05:05:00,108.095,108.1,108.06,108.07,2237399998.0
2008-09-04 05:10:00,108.07,108.11,108.06,108.06,1200700001.0
2008-09-04 05:15:00,108.065,108.07,108.005,108.04,1910999998.0
2008-09-04 05:20:00,108.035,108.04,107.975,107.99,3281599998.0
2008-09-04 05:25:00,107.99,108.08,107.98,108.07,4329399994.0
2008-09-04 05:30:00,108.07,108.19,108.07,108.14,3908024000.0
2008-09-04 05:35:00,108.14,108.15,108.115,108.12,1068600000.0
2008-09-04 05:40:00,108.12,108.12,108.09,108.1,1197681002.0
2008-09-04 05:45:00,108.1,108.105,108.02,108.02,1877000007.0
2008-09-04 05:50:00,108.02,108.035,107.99,108.015,2997400001.0
2008-09-04 05:55:00,108.015,108.07,108.01,108.07,1903900003.0
2008-09-04 06:00:00,108.065,108.07,107.97,107.98,1756299997.0
2008-09-04 06:05:00,107.98,108.05,107.96,108.015,2869599999.0
2008-09-04 06:10:00,108.02,108.03,108.0,108.0,1467600001.0
2008-09-04 06:15:00,108.005,108.01,107.98,107.985,1407700000.0
2008-09-04 06:20:00,107.98,108.04,107.98,108.0,1810900000.0
2008-09-04 06:25:00,108.005,108.01,107.965,107.97,1174400001.0
2008-09-04 06:30:00,107.97,107.99,107.94,107.98,1299700000.0
2008-09-04 06:35:00,107.98,108.02,107.98,108.015,1352800001.0
2008-09-04 06:40:00,108.015,108.06,108.01,108.06,1510700000.0
2008-09-04 06:45:00,108.06,108.07,108.05,108.06,1514000002.0
2008-09-04 06:50:00,108.06,108.075,108.05,108.065,1367600005.0
2008-09-04 06:55:00,108.065,108.1,108.06,108.075,2318499996.0
2008-09-04 07:00:00,108.075,108.09,108.05,108.05,2551770002.0
2008-09-04 07:05:00,108.05,108.06,108.025,108.025,1571200002.0
2008-09-04 07:10:00,108.03,108.06,108.01,108.06,1357970001.0
2008-09-04 07:15:00,108.06,108.1,108.015,108.015,2284770000.0
2008-09-04 07:20:00,108.02,108.08,108.015,108.04,1858720003.0
2008-09-04 07:25:00,108.045,108.1,108.04,108.08,1017800002.0
2008-09-04 07:30:00,108.08,108.09,108.04,108.09,1235540001.0
2008-09-04 07:35:00,108.08,108.14,108.065,108.135,2728299996.0
2008-09-04 07:40:00,108.135,108.15,108.085,108.095,1841269999.0
2008-09-04 07:45:00,108.095,108.18,108.095,108.165,2283949998.0
2008-09-04 07:50:00,108.165,108.17,108.1,108.1,2257500000.0
2008-09-04 07:55:00,108.1,108.16,108.09,108.12,4497000001.0
2008-09-04 08:00:00,108.12,108.13,108.045,108.07,3941900001.0
2008-09-04 08:05:00,108.075,108.11,108.025,108.05,3813299996.0
2008-09-04 08:10:00,108.05,108.08,107.97,108.0,5469399999.0
2008-09-04 08:15:00,107.995,108.09,107.985,108.055,4755300021.0
2008-09-04 08:20:00,108.06,108.07,107.995,108.01,4584600036.0
2008-09-04 08:25:00,108.005,108.005,107.855,107.91,5650649996.0
2008-09-04 08:30:00,107.91,108.0,107.91,108.0,3706999991.0
2008-09-04 08:35:00,108.0,108.04,107.955,107.965,4213199996.0
2008-09-04 08:40:00,107.965,108.075,107.955,108.07,3516799999.0
2008-09-04 08:45:00,108.07,108.09,108.04,108.08,3322000002.0
2008-09-04 08:50:00,108.08,108.11,108.07,108.11,1937100008.0
2008-09-04 08:55:00,108.11,108.11,108.0,108.09,4344200016.0
2008-09-04 09:00:00,108.08,108.16,108.055,108.135,4169200005.0
2008-09-04 09:05:00,108.135,108.14,108.05,108.065,4322899996.0
2008-09-04 09:10:00,108.055,108.11,108.055,108.1,4498700006.0
2008-09-04 09:15:00,108.105,108.135,108.06,108.1,4240300005.0
2008-09-04 09:20:00,108.1,108.27,108.065,108.22,4883100001.0
2008-09-04 09:25:00,108.22,108.31,108.22,108.275,5524200006.0
2008-09-04 09:30:00,108.265,108.29,108.21,108.215,4687200014.0
2008-09-04 09:35:00,108.215,108.23,108.16,108.21,5096600012.0
2008-09-04 09:40:00,108.22,108.375,108.19,108.36,5045199999.0
2008-09-04 09:45:00,108.365,108.53,108.36,108.425,7788249996.0
2008-09-04 09:50:00,108.425,108.435,108.315,108.325,4474399988.0
2008-09-04 09:55:00,108.32,108.38,108.295,108.34,4118899996.0
2008-09-04 10:00:00,108.34,108.42,108.275,108.42,4562400000.0
2008-09-04 10:05:00,108.42,108.45,108.38,108.43,4965000005.0
2008-09-04 10:10:00,108.42,108.43,108.375,108.42,4509900007.0
2008-09-04 10:15:00,108.42,108.43,108.385,108.395,3601900006.0
2008-09-04 10:20:00,108.395,108.51,108.39,108.5,3976400007.0
2008-09-04 10:25:00,108.5,108.51,108.44,108.49,3342199998.0
2008-09-04 10:30:00,108.495,108.54,108.46,108.54,4082199999.0
2008-09-04 10:35:00,108.54,108.565,108.47,108.505,5011400000.0
2008-09-04 10:40:00,108.505,108.51,108.41,108.46,2988173999.0
2008-09-04 10:45:00,108.455,108.48,108.4,108.4,2972549997.0
2008-09-04 10:50:00,108.4,108.42,108.33,108.36,2731649992.0
2008-09-04 10:55:00,108.36,108.4,108.315,108.37,3853049981.0
2008-09-04 11:00:00,108.37,108.44,108.365,108.44,3541549990.0
2008-09-04 11:05:00,108.44,108.51,108.43,108.48,4238100004.0
2008-09-04 11:10:00,108.48,108.49,108.45,108.455,2975799997.0
2008-09-04 11:15:00,108.455,108.47,108.44,108.45,2067900000.0
2008-09-04 11:20:00,108.455,108.46,108.41,108.415,2329600000.0
2008-09-04 11:25:00,108.415,108.42,108.4,108.41,2204400001.0
2008-09-04 11:30:00,108.41,108.41,108.36,108.365,3870000002.0
2008-09-04 11:35:00,108.365,108.39,108.36,108.38,2464199999.0
2008-09-04 11:40:00,108.38,108.42,108.36,108.41,2141899994.0
2008-09-04 11:45:00,108.41,108.42,108.39,108.405,1864499994.0
2008-09-04 11:50:00,108.405,108.405,108.36,108.37,2115600002.0
2008-09-04 11:55:00,108.37,108.4,108.37,108.37,2012400005.0
2008-09-04 12:00:00,108.375,108.41,108.31,108.325,3447300000.0
2008-09-04 12:05:00,108.325,108.34,108.27,108.31,4502399985.0
2008-09-04 12:10:00,108.31,108.34,108.295,108.325,3290049988.0
2008-09-04 12:15:00,108.33,108.39,108.325,108.38,2738499998.0
2008-09-04 12:20:00,108.38,108.39,108.325,108.34,2700699997.0
2008-09-04 12:25:00,108.34,108.35,108.32,108.34,3490299995.0
2008-09-04 12:30:00,108.34,108.35,108.33,108.34,1808600000.0
2008-09-04 12:35:00,108.34,108.395,108.34,108.385,1476699998.0
2008-09-04 12:40:00,108.385,108.42,108.385,108.4,3867199996.0
2008-09-04 12:45:00,108.4,108.48,108.39,108.475,4374550001.0
2008-09-04 12:50:00,108.47,108.51,108.4,108.405,3690600005.0
2008-09-04 12:55:00,108.4,108.41,108.365,108.4,3044250002.0
2008-09-04 13:00:00,108.4,108.41,108.33,108.38,4910399997.0
2008-09-04 13:05:00,108.38,108.41,108.355,108.385,3029300009.0
2008-09-04 13:10:00,108.385,108.49,108.385,108.44,4564000003.0
2008-09-04 13:15:00,108.44,108.49,108.385,108.39,3386750003.0
2008-09-04 13:20:00,108.39,108.46,108.37,108.46,3538399981.0
2008-09-04 13:25:00,108.46,108.47,108.41,108.45,2670299989.0
2008-09-04 13:30:00,108.45,108.48,108.42,108.435,3807599989.0
2008-09-04 13:35:00,108.435,108.47,108.405,108.41,2843199989.0
2008-09-04 13:40:00,108.41,108.44,108.39,108.43,1579499985.0
2008-09-04 13:45:00,108.43,108.46,108.37,108.39,2082900001.0
2008-09-04 13:50:00,108.395,108.4,108.335,108.34,2994900007.0
2008-09-04 13:55:00,108.34,108.39,108.335,108.35,2703500007.0
2008-09-04 14:00:00,108.35,108.36,108.3,108.31,3631300004.0
2008-09-04 14:05:00,108.31,108.35,108.29,108.3,3944000002.0
2008-09-04 14:10:00,108.3,108.3,108.17,108.18,1980000000.0
2008-09-04 14:15:00,108.18,108.26,108.135,108.22,3663500013.0
2008-09-04 14:20:00,108.22,108.28,108.155,108.275,3654499997.0
2008-09-04 14:25:00,108.275,108.28,108.215,108.215,2316000005.0
2008-09-04 14:30:00,108.215,108.33,108.12,108.29,6369099999.0
2008-09-04 14:35:00,108.28,108.355,108.23,108.23,7784999990.0
2008-09-04 14:40:00,108.23,108.29,108.19,108.21,5610300003.0
2008-09-04 14:45:00,108.21,108.28,108.205,108.22,5070800003.0
2008-09-04 14:50:00,108.225,108.245,108.165,108.22,6051600024.0
2008-09-04 14:55:00,108.22,108.245,108.2,108.23,3337600002.0
2008-09-04 15:00:00,108.23,108.26,108.17,108.205,4933800018.0
2008-09-04 15:05:00,108.22,108.25,108.11,108.11,5155050001.0
2008-09-04 15:10:00,108.11,108.13,108.035,108.1,4641699987.0
2008-09-04 15:15:00,108.1,108.2,108.08,108.165,2848549996.0
2008-09-04 15:20:00,108.165,108.21,108.13,108.13,3205500001.0
2008-09-04 15:25:00,108.13,108.135,108.055,108.08,4684800014.0
2008-09-04 15:30:00,108.08,108.13,108.065,108.095,5844400022.0
2008-09-04 15:35:00,108.095,108.14,108.07,108.1,5405700015.0
2008-09-04 15:40:00,108.105,108.14,108.1,108.105,3965400033.0
2008-09-04 15:45:00,108.105,108.12,108.02,108.075,4583150001.0
2008-09-04 15:50:00,108.075,108.115,108.05,108.085,5200700014.0
2008-09-04 15:55:00,108.085,108.13,108.05,108.08,6085400005.0
2008-09-04 16:00:00,108.08,108.17,108.05,108.17,6115399987.0
2008-09-04 16:05:00,108.18,108.25,108.165,108.225,6387349989.0
2008-09-04 16:10:00,108.225,108.235,108.165,108.185,6062499966.0
2008-09-04 16:15:00,108.185,108.21,108.14,108.195,5368099970.0
2008-09-04 16:20:00,108.195,108.24,108.19,108.205,6134699972.0
2008-09-04 16:25:00,108.21,108.21,108.125,108.195,6132099958.0
2008-09-04 16:30:00,108.195,108.215,108.01,108.04,7789399980.0
2008-09-04 16:35:00,108.04,108.14,108.035,108.09,6617999976.0
2008-09-04 16:40:00,108.09,108.12,108.0,108.015,7027599981.0
2008-09-04 16:45:00,108.015,108.04,107.895,107.9,5977499984.0
2008-09-04 16:50:00,107.9,107.965,107.855,107.95,6833499990.0
2008-09-04 16:55:00,107.95,108.08,107.935,108.08,5322900012.0
2008-09-04 17:00:00,108.07,108.08,108.025,108.03,3555300010.0
2008-09-04 17:05:00,108.04,108.05,107.955,107.96,3395000004.0
2008-09-04 17:10:00,107.96,108.0,107.935,107.96,3494999998.0
2008-09-04 17:15:00,107.96,107.97,107.755,107.785,2649499981.0
2008-09-04 17:20:00,107.8,107.91,107.665,107.88,1971100006.0
2008-09-04 17:25:00,107.885,107.965,107.765,107.785,2146400002.0
2008-09-04 17:30:00,107.78,107.78,107.54,107.66,2976100008.0
2008-09-04 17:35:00,107.655,107.84,107.65,107.83,2221699999.0
2008-09-04 17:40:00,107.83,107.93,107.82,107.82,1708899998.0
2008-09-04 17:45:00,107.81,107.81,107.715,107.715,1287500000.0
2008-09-04 17:50:00,107.715,107.805,107.715,107.735,1496599999.0
2008-09-04 17:55:00,107.735,107.775,107.73,107.765,1303100000.0
2008-09-04 18:00:00,107.765,107.8,107.75,107.775,2181200003.0
2008-09-04 18:05:00,107.78,107.86,107.775,107.86,1407100004.0
2008-09-04 18:10:00,107.87,107.87,107.82,107.85,1020600000.0
2008-09-04 18:15:00,107.84,107.85,107.8,107.8,819500000.0
2008-09-04 18:20:00,107.795,107.83,107.78,107.81,1797300002.0
2008-09-04 18:25:00,107.81,107.82,107.78,107.81,1765500002.0
2008-09-04 18:30:00,107.81,107.82,107.735,107.745,2186800000.0
2008-09-04 18:35:00,107.75,107.79,107.73,107.75,3050199992.0
2008-09-04 18:40:00,107.75,107.79,107.72,107.745,2874600000.0
2008-09-04 18:45:00,107.745,107.755,107.65,107.66,1441200000.0
2008-09-04 18:50:00,107.66,107.66,107.54,107.57,2533800000.0
2008-09-04 18:55:00,107.57,107.57,107.345,107.435,3434299999.0
2008-09-04 19:00:00,107.43,107.455,107.36,107.42,2112100002.0
2008-09-04 19:05:00,107.42,107.435,107.37,107.4,1899500002.0
2008-09-04 19:10:00,107.4,107.4,107.31,107.32,2007600000.0
2008-09-04 19:15:00,107.32,107.34,107.2,107.24,2678999998.0
2008-09-04 19:20:00,107.24,107.26,107.2,107.2,2244900000.0
2008-09-04 19:25:00,107.215,107.22,107.145,107.21,2236199999.0
2008-09-04 19:30:00,107.21,107.27,107.155,107.27,3332200005.0
2008-09-04 19:35:00,107.27,107.33,107.255,107.33,2099462619.0
2008-09-04 19:40:00,107.33,107.35,107.32,107.345,1849452000.0
2008-09-04 19:45:00,107.345,107.41,107.34,107.4,1365300000.0
2008-09-04 19:50:00,107.395,107.395,107.34,107.36,1160100000.0
2008-09-04 19:55:00,107.36,107.39,107.35,107.39,1816700000.0
2008-09-04 20:00:00,107.38,107.39,107.245,107.28,1626600000.0
2008-09-04 20:05:00,107.28,107.31,107.14,107.145,2634400000.0
2008-09-04 20:10:00,107.145,107.155,107.035,107.05,3046700002.0
2008-09-04 20:15:00,107.05,107.245,107.02,107.16,2489800000.0
2008-09-04 20:20:00,107.165,107.185,107.0,107.02,2114700000.0
2008-09-04 20:25:00,107.02,107.16,107.02,107.13,2288200002.0
2008-09-04 20:30:00,107.13,107.16,107.1,107.16,1391099999.0
2008-09-04 20:35:00,107.16,107.16,107.075,107.11,1365700000.0
2008-09-04 20:40:00,107.105,107.12,107.05,107.07,689500000.0
2008-09-04 20:45:00,107.07,107.07,107.02,107.05,1307800000.0
2008-09-04 20:50:00,107.05,107.055,106.955,106.99,1584800001.0
2008-09-04 20:55:00,107.0,107.07,106.97,107.0,2489699999.0
2008-09-04 21:00:00,107.0,107.11,106.97,107.11,1620700000.0
2008-09-04 21:05:00,107.1,107.15,107.07,107.1,1564000000.0
2008-09-04 21:10:00,107.095,107.23,107.02,107.215,3498500004.0
2008-09-04 21:15:00,107.215,107.23,107.105,107.105,4780099999.0
2008-09-04 21:20:00,107.105,107.13,107.045,107.08,4297499993.0
2008-09-04 21:25:00,107.07,107.14,107.07,107.14,1663199991.0
2008-09-04 21:30:00,107.13,107.14,107.07,107.135,1937599988.0
2008-09-04 21:35:00,107.14,107.17,107.07,107.08,1737299993.0
2008-09-04 21:40:00,107.085,107.15,107.08,107.105,1744699988.0
2008-09-04 21:45:00,107.105,107.12,107.085,107.09,1769499992.0
2008-09-04 21:50:00,107.09,107.13,107.085,107.12,793200000.0
2008-09-04 21:55:00,107.12,107.135,107.07,107.07,1804799991.0
2008-09-04 22:00:00,107.06,107.105,107.05,107.05,2043400000.0
2008-09-04 22:05:00,107.05,107.05,107.0,107.03,1365700003.0
2008-09-04 22:10:00,107.025,107.06,107.01,107.04,1196473799.0
2008-09-04 22:15:00,107.04,107.14,107.04,107.14,1091900001.0
2008-09-04 22:20:00,107.14,107.17,107.115,107.13,1910599996.0
2008-09-04 22:25:00,107.13,107.14,107.06,107.07,1122499997.0
2008-09-04 22:30:00,107.075,107.09,107.055,107.07,677799997.0
2008-09-04 22:35:00,107.07,107.12,107.06,107.115,660699999.0
2008-09-04 22:40:00,107.115,107.115,107.06,107.08,819699995.0
2008-09-04 22:45:00,107.08,107.16,107.065,107.125,1328499996.0
2008-09-04 22:50:00,107.125,107.15,107.06,107.075,1265200000.0
2008-09-04 22:55:00,107.075,107.09,107.06,107.07,724500000.0
2008-09-04 23:00:00,107.06,107.12,107.05,107.085,1257499997.0
2008-09-04 23:05:00,107.085,107.12,107.06,107.06,993099998.0
2008-09-04 23:10:00,107.06,107.215,107.055,107.17,4190799991.0
2008-09-04 23:15:00,107.18,107.215,106.785,106.885,6250000000.0
2008-09-04 23:20:00,106.9,106.92,106.38,106.575,6195100033.0
2008-09-04 23:25:00,106.58,106.67,106.31,106.31,5135400046.0
2008-09-04 23:30:00,106.33,106.46,106.22,106.455,5222100020.0
2008-09-04 23:35:00,106.46,106.61,106.415,106.55,4353000040.0
2008-09-04 23:40:00,106.55,106.58,106.5,106.55,3666300018.0
2008-09-04 23:45:00,106.55,106.6,106.53,106.58,2098800001.0
2008-09-04 23:50:00,106.58,106.58,106.5,106.52,2996300014.0
2008-09-04 23:55:00,106.52,106.54,106.45,106.45,2473400044.0
2008-09-05 00:00:00,106.45,106.45,106.09,106.12,6664000070.0
2008-09-05 00:05:00,106.11,106.11,105.71,105.9,8468200035.0
2008-09-05 00:10:00,105.9,106.145,105.82,106.11,7743400047.0
2008-09-05 00:15:00,106.11,106.13,105.99,106.005,5634100020.0
2008-09-05 00:20:00,106.02,106.11,105.895,106.1,6924400020.0
2008-09-05 00:25:00,106.1,106.27,106.095,106.25,6563000011.0
2008-09-05 00:30:00,106.25,106.3,106.18,106.23,4546600015.0
2008-09-05 00:35:00,106.24,106.25,106.17,106.23,3631000018.0
2008-09-05 00:40:00,106.23,106.47,106.2,106.44,5561400009.0
2008-09-05 00:45:00,106.44,106.495,106.33,106.43,6227900018.0
2008-09-05 00:50:00,106.43,106.54,106.34,106.53,9332399979.0
2008-09-05 00:55:00,106.53,106.78,106.5,106.76,7552000034.0
2008-09-05 01:00:00,106.76,106.78,106.51,106.59,7514400017.0
2008-09-05 01:05:00,106.59,106.705,106.54,106.7,5143399990.0
2008-09-05 01:10:00,106.7,106.8,106.66,106.68,6816200005.0
2008-09-05 01:15:00,106.67,106.83,106.66,106.75,8133900029.0
2008-09-05 01:20:00,106.74,106.76,106.56,106.57,8056100014.0
2008-09-05 01:25:00,106.58,106.58,106.44,106.55,6253000020.0
2008-09-05 01:30:00,106.55,106.63,106.53,106.63,3495400010.0
2008-09-05 01:35:00,106.63,106.76,106.6,106.69,7205900001.0
2008-09-05 01:40:00,106.69,106.74,106.65,106.71,6064300014.0
2008-09-05 01:45:00,106.71,106.73,106.57,106.62,8937099998.0
2008-09-05 01:50:00,106.62,106.68,106.57,106.61,8152500012.0
2008-09-05 01:55:00,106.61,106.61,106.46,106.53,6152400029.0
2008-09-05 02:00:00,106.53,106.69,106.53,106.65,6342700026.0
2008-09-05 02:05:00,106.65,106.7,106.64,106.68,5237500000.0
2008-09-05 02:10:00,106.68,106.7,106.54,106.6,6241500009.0
2008-09-05 02:15:00,106.6,106.76,106.6,106.73,6866300025.0
2008-09-05 02:20:00,106.73,106.735,106.65,106.71,6542600007.0
2008-09-05 02:25:00,106.71,106.76,106.67,106.67,8504200009.0
2008-09-05 02:30:00,106.68,106.74,106.665,106.69,6502200009.0
2008-09-05 02:35:00,106.68,106.71,106.62,106.7,9120099989.0
2008-09-05 02:40:00,106.69,106.73,106.69,106.72,7165800004.0
2008-09-05 02:45:00,106.72,106.73,106.68,106.71,6508800019.0
2008-09-05 02:50:00,106.72,106.75,106.7,106.75,8332800018.0
2008-09-05 02:55:00,106.76,106.77,106.7,106.71,4471900029.0
2008-09-05 03:00:00,106.715,106.73,106.63,106.63,8231500013.0
2008-09-05 03:05:00,106.63,106.7,106.61,106.69,6527300015.0
2008-09-05 03:10:00,106.68,106.7,106.64,106.7,7601500000.0
2008-09-05 03:15:00,106.7,106.88,106.7,106.86,9648700039.0
2008-09-05 03:20:00,106.88,107.01,106.88,106.96,9694000015.0
2008-09-05 03:25:00,106.97,107.1,106.96,107.04,8034700012.0
2008-09-05 03:30:00,107.04,107.195,107.03,107.15,6256500003.0
2008-09-05 03:35:00,107.15,107.345,107.15,107.33,7753505779.0
2008-09-05 03:40:00,107.33,107.34,107.1,107.16,9280100026.0
2008-09-05 03:45:00,107.16,107.18,106.98,107.03,9616800022.0
2008-09-05 03:50:00,107.02,107.065,106.92,107.0,8652400018.0
2008-09-05 03:55:00,107.0,107.02,106.94,106.98,9016000015.0
2008-09-05 04:00:00,106.97,107.07,106.96,107.06,6556000036.0
2008-09-05 04:05:00,107.06,107.08,107.045,107.07,4767099996.0
2008-09-05 04:10:00,107.07,107.13,107.06,107.06,6013699996.0
2008-09-05 04:15:00,107.06,107.06,106.97,106.98,7551400012.0
2008-09-05 04:20:00,106.97,107.05,106.96,107.05,7952499985.0
2008-09-05 04:25:00,107.05,107.09,107.015,107.015,5052399973.0
2008-09-05 04:30:00,107.02,107.02,106.965,106.965,5366699995.0
2008-09-05 04:35:00,106.965,106.99,106.93,106.98,5982600013.0
2008-09-05 04:40:00,106.98,106.98,106.9,106.95,4465100007.0
2008-09-05 04:45:00,106.95,107.01,106.945,107.0,3852399999.0
2008-09-05 04:50:00,107.01,107.02,106.95,106.97,5869900005.0
2008-09-05 04:55:00,106.97,106.97,106.94,106.94,1698600004.0
2008-09-05 05:00:00,106.94,106.94,106.82,106.88,6871200003.0
2008-09-05 05:05:00,106.875,106.875,106.8,106.82,6001299974.0
2008-09-05 05:10:00,106.82,106.86,106.68,106.7,8392500002.0
2008-09-05 05:15:00,106.7,106.76,106.68,106.755,4971499995.0
2008-09-05 05:20:00,106.755,106.775,106.67,106.68,5471900010.0
2008-09-05 05:25:00,106.68,106.75,106.68,106.745,4422600021.0
2008-09-05 05:30:00,106.745,106.875,106.735,106.87,5216000018.0
2008-09-05 05:35:00,106.87,106.93,106.86,106.87,6653100000.0
2008-09-05 05:40:00,106.87,106.875,106.8,106.85,5723999989.0
2008-09-05 05:45:00,106.85,106.85,106.76,106.78,6382299995.0
2008-09-05 05:50:00,106.78,106.83,106.78,106.81,6728799997.0
2008-09-05 05:55:00,106.81,106.82,106.72,106.73,5063199980.0
2008-09-05 06:00:00,106.73,106.8,106.73,106.76,5495300011.0
2008-09-05 06:05:00,106.76,106.77,106.71,106.71,6321400003.0
2008-09-05 06:10:00,106.71,106.74,106.71,106.72,6877900011.0
2008-09-05 06:15:00,106.72,106.73,106.7,106.7,3822400008.0
2008-09-05 06:20:00,106.7,106.71,106.66,106.695,6299600011.0
2008-09-05 06:25:00,106.695,106.715,106.66,106.71,4562700013.0
2008-09-05 06:30:00,106.71,106.745,106.695,106.745,5554199990.0
2008-09-05 06:35:00,106.745,106.76,106.71,106.71,4931999961.0
2008-09-05 06:40:00,106.71,106.71,106.65,106.7,2974800023.0
2008-09-05 06:45:00,106.7,106.72,106.675,106.68,3503699993.0
2008-09-05 06:50:00,106.68,106.705,106.655,106.7,5048400027.0
2008-09-05 06:55:00,106.7,106.72,106.7,106.71,2715599994.0
2008-09-05 07:00:00,106.71,106.71,106.59,106.59,5843700006.0
2008-09-05 07:05:00,106.595,106.6,106.56,106.575,7900700006.0
2008-09-05 07:10:00,106.58,106.68,106.57,106.65,8610099994.0
2008-09-05 07:15:00,106.65,106.69,106.62,106.64,8012700017.0
2008-09-05 07:20:00,106.645,106.65,106.61,106.635,5477500005.0
2008-09-05 07:25:00,106.635,106.66,106.62,106.63,3252799996.0
2008-09-05 07:30:00,106.63,106.63,106.57,106.61,6822400006.0
2008-09-05 07:35:00,106.61,106.61,106.54,106.57,6512199989.0
2008-09-05 07:40:00,106.57,106.61,106.565,106.595,5194800028.0
2008-09-05 07:45:00,106.6,106.61,106.535,106.585,6045700002.0
2008-09-05 07:50:00,106.585,106.61,106.58,106.585,4112099994.0
2008-09-05 07:55:00,106.585,106.6,106.53,106.57,7351900037.0
2008-09-05 08:00:00,106.57,106.58,106.515,106.55,8470100024.0
2008-09-05 08:05:00,106.54,106.57,106.53,106.565,4207799992.0
2008-09-05 08:10:00,106.565,106.75,106.565,106.695,6065500008.0
2008-09-05 08:15:00,106.7,106.87,106.7,106.85,4496800020.0
2008-09-05 08:20:00,106.85,106.915,106.765,106.79,6350300046.0
2008-09-05 08:25:00,106.79,106.875,106.765,106.865,4861600021.0
2008-09-05 08:30:00,106.865,106.88,106.73,106.835,5351900024.0
2008-09-05 08:35:00,106.84,106.96,106.82,106.935,4342400010.0
2008-09-05 08:40:00,106.93,106.97,106.895,106.915,5232600006.0
2008-09-05 08:45:00,106.915,107.01,106.91,106.95,4330000013.0
2008-09-05 08:50:00,106.95,106.99,106.91,106.915,5458900032.0
2008-09-05 08:55:00,106.915,106.955,106.68,106.72,7162799999.0
2008-09-05 09:00:00,106.73,106.755,106.675,106.69,5970600010.0
2008-09-05 09:05:00,106.69,106.71,106.655,106.69,7223500009.0
2008-09-05 09:10:00,106.69,106.77,106.665,106.755,6976400010.0
2008-09-05 09:15:00,106.755,106.765,106.665,106.725,5123200012.0
2008-09-05 09:20:00,106.73,106.79,106.685,106.715,7075300009.0
2008-09-05 09:25:00,106.715,106.75,106.69,106.74,5597800006.0
2008-09-05 09:30:00,106.74,106.79,106.7,106.725,6376299997.0
2008-09-05 09:35:00,106.725,106.73,106.61,106.635,7897300000.0
2008-09-05 09:40:00,106.635,106.655,106.615,106.63,6002000013.0
2008-09-05 09:45:00,106.63,106.63,106.475,106.485,7046900000.0
2008-09-05 09:50:00,106.49,106.49,106.42,106.445,5839800010.0
2008-09-05 09:55:00,106.45,106.52,106.45,106.49,6473700004.0
2008-09-05 10:00:00,106.49,106.55,106.425,106.45,5918900006.0
2008-09-05 10:05:00,106.45,106.53,106.43,106.46,7517600005.0
2008-09-05 10:10:00,106.455,106.47,106.215,106.22,7653000037.0
2008-09-05 10:15:00,106.22,106.345,106.165,106.185,8066000006.0
2008-09-05 10:20:00,106.185,106.27,106.15,106.235,6245899983.0
2008-09-05 10:25:00,106.23,106.355,106.155,106.25,5431500004.0
2008-09-05 10:30:00,106.25,106.34,106.245,106.305,4436099998.0
2008-09-05 10:35:00,106.305,106.435,106.295,106.355,5797000005.0
2008-09-05 10:40:00,106.355,106.405,106.305,106.33,4958700007.0
2008-09-05 10:45:00,106.33,106.42,106.33,106.42,3422900018.0
2008-09-05 10:50:00,106.42,106.465,106.275,106.29,5975200025.0
2008-09-05 10:55:00,106.29,106.32,106.245,106.27,4574300010.0
2008-09-05 11:00:00,106.27,106.29,106.245,106.27,3258200002.0
2008-09-05 11:05:00,106.275,106.34,106.205,106.305,5109692849.0
2008-09-05 11:10:00,106.305,106.34,106.285,106.29,4560199999.0
2008-09-05 11:15:00,106.29,106.32,106.235,106.3,5281800001.0
2008-09-05 11:20:00,106.3,106.37,106.295,106.33,3978299999.0
2008-09-05 11:25:00,106.33,106.4,106.315,106.37,3615899996.0
2008-09-05 11:30:00,106.37,106.4,106.345,106.35,3470600003.0
2008-09-05 11:35:00,106.35,106.41,106.35,106.375,2451199999.0
2008-09-05 11:40:00,106.38,106.44,106.365,106.39,3658200007.0
2008-09-05 11:45:00,106.39,106.42,106.335,106.355,4339300000.0
2008-09-05 11:50:00,106.355,106.375,106.32,106.335,3989100007.0
2008-09-05 11:55:00,106.34,106.4,106.335,106.37,4098099991.0
2008-09-05 12:00:00,106.37,106.395,106.32,106.39,4797500002.0
2008-09-05 12:05:00,106.39,106.4,106.29,106.3,4947300006.0
2008-09-05 12:10:00,106.3,106.31,106.255,106.255,2754300003.0
2008-09-05 12:15:00,106.255,106.27,106.23,106.23,4006800002.0
2008-09-05 12:20:00,106.235,106.31,106.23,106.305,3727000008.0
2008-09-05 12:25:00,106.305,106.39,106.285,106.365,5301400021.0
2008-09-05 12:30:00,106.365,106.375,106.25,106.3,3483899997.0
2008-09-05 12:35:00,106.3,106.32,106.23,106.265,3817199996.0
2008-09-05 12:40:00,106.265,106.295,106.255,106.275,5886000010.0
2008-09-05 12:45:00,106.275,106.31,106.27,106.285,4263800007.0
2008-09-05 12:50:00,106.285,106.31,106.275,106.275,4140699996.0
2008-09-05 12:55:00,106.275,106.35,106.22,106.225,5802499987.0
2008-09-05 13:00:00,106.225,106.3,106.22,106.265,4391700005.0
2008-09-05 13:05:00,106.265,106.29,106.25,106.265,3815000005.0
2008-09-05 13:10:00,106.265,106.36,106.26,106.28,3890600019.0
2008-09-05 13:15:00,106.28,106.35,106.28,106.315,4412300030.0
2008-09-05 13:20:00,106.315,106.32,106.225,106.245,4116600008.0
2008-09-05 13:25:00,106.245,106.26,106.22,106.24,2561299995.0
2008-09-05 13:30:00,106.245,106.3,106.245,106.28,5990400020.0
2008-09-05 13:35:00,106.28,106.31,106.24,106.28,4405799986.0
2008-09-05 13:40:00,106.28,106.31,106.225,106.28,5666700017.0
2008-09-05 13:45:00,106.29,106.355,106.275,106.35,4418100001.0
2008-09-05 13:50:00,106.35,106.39,106.305,106.315,2795699999.0
2008-09-05 13:55:00,106.32,106.34,106.3,106.315,2700400009.0
2008-09-05 14:00:00,106.315,106.35,106.3,106.33,3762400012.0
2008-09-05 14:05:00,106.335,106.42,106.33,106.41,4533100014.0
2008-09-05 14:10:00,106.405,106.41,106.305,106.36,5469800031.0
2008-09-05 14:15:00,106.37,106.385,106.33,106.335,3821500012.0
2008-09-05 14:20:00,106.335,106.34,106.3,106.315,2987900012.0
2008-09-05 14:25:00,106.325,106.38,106.28,106.32,5037600014.0
2008-09-05 14:30:00,106.23,106.255,105.51,105.9,5795299986.0
2008-09-05 14:35:00,105.9,105.97,105.755,105.82,7040399990.0
2008-09-05 14:40:00,105.82,106.085,105.82,105.995,4986900008.0
2008-09-05 14:45:00,105.99,106.41,105.99,106.165,5801899992.0
2008-09-05 14:50:00,106.18,106.22,105.96,106.03,5300200003.0
2008-09-05 14:55:00,106.04,106.11,105.99,106.05,6152900000.0
2008-09-05 15:00:00,106.05,106.305,106.05,106.23,5565000001.0
2008-09-05 15:05:00,106.23,106.37,106.21,106.25,6370900003.0
2008-09-05 15:10:00,106.25,106.49,106.23,106.435,8058400015.0
2008-09-05 15:15:00,106.43,106.47,106.29,106.445,8878499984.0
2008-09-05 15:20:00,106.45,106.9,106.415,106.57,8506500022.0
2008-09-05 15:25:00,106.565,106.68,106.54,106.615,8390000027.0
2008-09-05 15:30:00,106.615,106.77,106.61,106.68,9178000006.0
2008-09-05 15:35:00,106.69,106.715,106.655,106.67,7694199977.0
2008-09-05 15:40:00,106.66,106.91,106.6,106.72,8685700019.0
2008-09-05 15:45:00,106.72,106.81,106.71,106.71,8379299988.0
2008-09-05 15:50:00,106.71,106.76,106.55,106.64,8093400021.0
2008-09-05 15:55:00,106.64,106.66,106.57,106.6,5494900004.0
2008-09-05 16:00:00,106.6,106.615,106.41,106.55,7758700008.0
2008-09-05 16:05:00,106.56,106.575,106.38,106.47,8610499972.0
2008-09-05 16:10:00,106.47,106.47,106.235,106.41,8074299989.0
2008-09-05 16:15:00,106.41,106.46,106.385,106.4,9976600007.0
2008-09-05 16:20:00,106.4,106.53,106.4,106.42,8845100016.0
2008-09-05 16:25:00,106.41,106.44,106.35,106.38,7417299979.0
2008-09-05 16:30:00,106.38,106.385,106.32,106.33,7725199995.0
2008-09-05 16:35:00,106.34,106.91,106.33,106.64,8858200007.0
2008-09-05 16:40:00,106.64,106.79,106.51,106.68,6748700024.0
2008-09-05 16:45:00,106.68,106.695,106.495,106.51,7504500027.0
2008-09-05 16:50:00,106.51,106.56,106.415,106.52,7861799993.0
2008-09-05 16:55:00,106.525,106.55,106.405,106.425,8326499997.0
2008-09-05 17:00:00,106.44,106.51,106.405,106.46,8000899994.0
2008-09-05 17:05:00,106.46,106.69,106.435,106.62,6458300010.0
2008-09-05 17:10:00,106.62,106.65,106.44,106.54,6288899986.0
2008-09-05 17:15:00,106.54,106.62,106.465,106.48,5007600005.0
2008-09-05 17:20:00,106.48,106.62,106.48,106.615,5316799989.0
2008-09-05 17:25:00,106.62,106.77,106.62,106.7,5120799994.0
2008-09-05 17:30:00,106.7,106.705,106.62,106.66,5789800011.0
2008-09-05 17:35:00,106.66,106.795,106.66,106.74,7087200008.0
2008-09-05 17:40:00,106.74,106.855,106.74,106.81,5438900001.0
2008-09-05 17:45:00,106.81,106.86,106.75,106.86,4636800007.0
2008-09-05 17:50:00,106.86,107.13,106.86,106.98,7675000020.0
2008-09-05 17:55:00,106.98,107.07,106.88,106.96,7222700003.0
2008-09-05 18:00:00,106.96,107.12,106.96,107.02,5231399990.0
2008-09-05 18:05:00,107.02,107.05,106.89,106.89,3587499983.0
2008-09-05 18:10:00,106.89,106.94,106.77,106.83,4984699991.0
2008-09-05 18:15:00,106.835,106.98,106.835,106.95,3706799990.0
2008-09-05 18:20:00,106.95,107.045,106.925,107.01,2662200001.0
2008-09-05 18:25:00,107.01,107.105,106.975,107.04,3541400005.0
2008-09-05 18:30:00,107.035,107.115,106.985,107.04,3541400009.0
2008-09-05 18:35:00,107.04,107.04,106.97,106.97,2717100007.0
2008-09-05 18:40:00,106.97,107.0,106.91,106.98,2266900005.0
2008-09-05 18:45:00,106.98,107.105,106.98,107.065,2464499998.0
2008-09-05 18:50:00,107.065,107.12,107.03,107.09,1654699999.0
2008-09-05 18:55:00,107.09,107.12,107.04,107.09,3239399994.0
2008-09-05 19:00:00,107.1,107.2,107.1,107.125,1718299994.0
2008-09-05 19:05:00,107.12,107.17,107.105,107.14,1578799998.0
2008-09-05 19:10:00,107.14,107.15,107.095,107.12,825899998.0
2008-09-05 19:15:00,107.12,107.15,107.045,107.13,2293799996.0
2008-09-05 19:20:00,107.13,107.16,107.1,107.16,1058800000.0
2008-09-05 19:25:00,107.16,107.18,107.075,107.08,1337899998.0
2008-09-05 19:30:00,107.08,107.17,107.07,107.135,2029899995.0
2008-09-05 19:35:00,107.13,107.14,106.99,107.0,2790399995.0
2008-09-05 19:40:00,107.0,107.055,106.985,107.03,2317899999.0
2008-09-05 19:45:00,107.03,107.05,106.985,106.995,1135599995.0
2008-09-05 19:50:00,107.0,107.01,106.97,106.98,1333400000.0
2008-09-05 19:55:00,106.98,107.09,106.98,107.09,1179799999.0
2008-09-05 20:00:00,107.09,107.1,107.0,107.01,1425700000.0
2008-09-05 20:05:00,107.01,107.05,106.985,107.02,1093099998.0
2008-09-05 20:10:00,107.02,107.02,106.955,106.995,1768299997.0
2008-09-05 20:15:00,106.995,107.03,106.98,107.03,1261999998.0
2008-09-05 20:20:00,107.035,107.1,107.03,107.04,1953499993.0
2008-09-05 20:25:00,107.03,107.03,106.99,107.0,1011200000.0
2008-09-05 20:30:00,107.0,107.05,106.98,107.03,1594100000.0
2008-09-05 20:35:00,107.04,107.09,107.03,107.07,1168900000.0
2008-09-05 20:40:00,107.075,107.1,106.995,107.075,1539699998.0
2008-09-05 20:45:00,107.075,107.15,107.075,107.11,2082800001.0
2008-09-05 20:50:00,107.11,107.17,107.11,107.15,1431599995.0
2008-09-05 20:55:00,107.155,107.18,107.1,107.135,2625699992.0
2008-09-05 21:00:00,107.135,107.145,107.07,107.075,1117100000.0
2008-09-05 21:05:00,107.08,107.13,107.08,107.095,963800001.0
2008-09-05 21:10:00,107.1,107.105,107.065,107.1,1117700000.0
2008-09-05 21:15:00,107.1,107.115,107.085,107.1,902200000.0
2008-09-05 21:20:00,107.1,107.16,107.1,107.14,997400000.0
2008-09-05 21:25:00,107.14,107.15,107.06,107.105,1435099995.0
2008-09-05 21:30:00,107.11,107.15,107.11,107.135,1398599997.0
2008-09-05 21:35:00,107.135,107.145,107.105,107.14,2234000000.0
2008-09-05 21:40:00,107.135,107.15,107.125,107.15,1455199995.0
2008-09-05 21:45:00,107.15,107.25,107.14,107.23,1545800000.0
2008-09-05 21:50:00,107.23,107.26,107.21,107.23,1762499998.0
2008-09-05 21:55:00,107.225,107.23,107.175,107.21,1597600000.0
2008-09-05 22:00:00,107.21,107.26,107.185,107.245,610700000.0
2008-09-05 22:05:00,107.25,107.27,107.225,107.23,741054001.0
2008-09-05 22:10:00,107.23,107.235,107.21,107.215,974099999.0
2008-09-05 22:15:00,107.22,107.24,107.21,107.23,647400001.0
2008-09-05 22:20:00,107.235,107.24,107.22,107.23,534499997.0
2008-09-05 22:25:00,107.23,107.36,107.23,107.36,987000000.0
2008-09-05 22:30:00,107.36,107.51,107.35,107.43,2218568203.0
2008-09-05 22:35:00,107.435,107.52,107.42,107.51,2335200001.0
2008-09-05 22:40:00,107.52,107.63,107.51,107.62,1850600000.0
2008-09-05 22:45:00,107.62,107.62,107.58,107.595,1195799999.0
2008-09-05 22:50:00,107.59,107.69,107.58,107.69,1272200000.0
2008-09-05 22:55:00,107.69,107.735,107.67,107.725,1319600001.0
2008-09-07 23:00:00,108.72,108.725,108.68,108.72,792599997.0
2008-09-07 23:05:00,108.73,108.8,108.71,108.77,3014800070.0
2008-09-07 23:10:00,108.77,108.81,108.73,108.78,2212600010.0
2008-09-07 23:15:00,108.78,108.81,108.73,108.78,835900026.0
2008-09-07 23:20:00,108.78,108.795,108.75,108.78,3740000031.0
2008-09-07 23:25:00,108.78,108.79,108.685,108.75,3707600079.0
2008-09-07 23:30:00,108.75,108.84,108.735,108.82,3185500039.0
2008-09-07 23:35:00,108.86,108.885,108.835,108.88,760400000.0
2008-09-07 23:40:00,108.88,108.975,108.86,108.95,1969700047.0
2008-09-07 23:45:00,108.96,108.99,108.94,108.985,734200004.0
2008-09-07 23:50:00,108.99,108.995,108.92,108.94,453800000.0
2008-09-07 23:55:00,108.94,108.95,108.86,108.9,876900001.0
2008-09-08 00:00:00,108.9,109.005,108.9,108.97,950500002.0
2008-09-08 00:05:00,108.985,109.03,108.895,108.895,2419500003.0
2008-09-08 00:10:00,108.895,108.92,108.305,108.33,2590300015.0
2008-09-08 00:15:00,108.33,108.62,108.125,108.545,2725600005.0
2008-09-08 00:20:00,108.54,108.56,108.265,108.34,2260600003.0
2008-09-08 00:25:00,108.35,108.5,108.21,108.245,3408900020.0
2008-09-08 00:30:00,108.25,108.46,108.23,108.41,3100000020.0
2008-09-08 00:35:00,108.42,108.6,108.42,108.58,2163100019.0
2008-09-08 00:40:00,108.58,108.66,108.57,108.59,1592200003.0
2008-09-08 00:45:00,108.58,108.605,108.465,108.59,1530599994.0
2008-09-08 00:50:00,108.59,108.745,108.59,108.65,1685199989.0
2008-09-08 00:55:00,108.65,108.65,108.4,108.45,1748800003.0
2008-09-08 01:00:00,108.45,108.505,108.36,108.37,1824499999.0
2008-09-08 01:05:00,108.37,108.46,108.365,108.45,1875400002.0
2008-09-08 01:10:00,108.45,108.535,108.445,108.51,3491700001.0
2008-09-08 01:15:00,108.515,108.525,108.42,108.43,2604700005.0
2008-09-08 01:20:00,108.43,108.445,108.365,108.4,2546300002.0
2008-09-08 01:25:00,108.4,108.48,108.315,108.46,1820600000.0
2008-09-08 01:30:00,108.46,108.58,108.4,108.455,3227199996.0
2008-09-08 01:35:00,108.455,108.485,108.42,108.47,2440600000.0
2008-09-08 01:40:00,108.47,108.5,108.365,108.5,2721899998.0
2008-09-08 01:45:00,108.5,108.53,108.46,108.48,3157500005.0
2008-09-08 01:50:00,108.48,108.66,108.48,108.63,4103800002.0
2008-09-08 01:55:00,108.63,108.79,108.545,108.61,4676899990.0
2008-09-08 02:00:00,108.61,108.73,108.57,108.575,4901900057.0
2008-09-08 02:05:00,108.575,108.575,108.455,108.48,2488400004.0
2008-09-08 02:10:00,108.48,108.53,108.46,108.46,3722400011.0
2008-09-08 02:15:00,108.46,108.51,108.37,108.5,3961300003.0
2008-09-08 02:20:00,108.5,108.55,108.39,108.48,2556100005.0
2008-09-08 02:25:00,108.48,108.485,108.44,108.47,2429000000.0
2008-09-08 02:30:00,108.47,108.51,108.32,108.45,3735199998.0
2008-09-08 02:35:00,108.45,108.475,108.38,108.45,2960400000.0
2008-09-08 02:40:00,108.445,108.48,108.435,108.47,2416300000.0
2008-09-08 02:45:00,108.48,108.49,108.42,108.47,3627500003.0
2008-09-08 02:50:00,108.47,108.51,108.46,108.48,2067299997.0
2008-09-08 02:55:00,108.48,108.49,108.37,108.375,3799000002.0
2008-09-08 03:00:00,108.375,108.435,108.345,108.425,4763499989.0
2008-09-08 03:05:00,108.425,108.425,108.32,108.36,3732499998.0
2008-09-08 03:10:00,108.36,108.39,108.31,108.32,3904299998.0
2008-09-08 03:15:00,108.32,108.41,108.285,108.39,3004199999.0
2008-09-08 03:20:00,108.395,108.4,108.325,108.38,3530599993.0
2008-09-08 03:25:00,108.375,108.38,108.24,108.33,2452499999.0
2008-09-08 03:30:00,108.33,108.34,108.26,108.28,2366900000.0
2008-09-08 03:35:00,108.28,108.33,108.27,108.3,1402800000.0
2008-09-08 03:40:00,108.31,108.41,108.3,108.34,2284204236.0
2008-09-08 03:45:00,108.34,108.37,108.33,108.35,1466199999.0
2008-09-08 03:50:00,108.35,108.38,108.35,108.36,1091500000.0
2008-09-08 03:55:00,108.37,108.37,108.31,108.33,837799999.0
2008-09-08 04:00:00,108.33,108.41,108.3,108.39,2462500001.0
2008-09-08 04:05:00,108.38,108.465,108.36,108.42,3175500002.0
2008-09-08 04:10:00,108.42,108.55,108.41,108.525,3165799999.0
2008-09-08 04:15:00,108.525,108.55,108.47,108.47,2245700000.0
2008-09-08 04:20:00,108.47,108.47,108.42,108.43,1520900000.0
2008-09-08 04:25:00,108.43,108.43,108.4,108.42,1301900000.0
2008-09-08 04:30:00,108.42,108.46,108.41,108.45,1015700000.0
2008-09-08 04:35:00,108.44,108.62,108.44,108.58,2777500001.0
2008-09-08 04:40:00,108.575,108.66,108.55,108.59,2205700001.0
2008-09-08 04:45:00,108.59,108.65,108.535,108.54,1600000000.0
2008-09-08 04:50:00,108.54,108.58,108.54,108.56,1999400002.0
2008-09-08 04:55:00,108.56,108.63,108.55,108.62,1143700000.0
2008-09-08 05:00:00,108.62,108.62,108.57,108.61,1165799999.0
2008-09-08 05:05:00,108.62,108.63,108.6,108.62,644000001.0
2008-09-08 05:10:00,108.62,108.75,108.62,108.74,1732699999.0
2008-09-08 05:15:00,108.75,108.88,108.73,108.81,2259800001.0
2008-09-08 05:20:00,108.81,108.82,108.78,108.81,3068200002.0
2008-09-08 05:25:00,108.81,108.86,108.79,108.86,2419499997.0
2008-09-08 05:30:00,108.855,108.88,108.84,108.87,1417800000.0
2008-09-08 05:35:00,108.87,108.89,108.83,108.85,1323699998.0
2008-09-08 05:40:00,108.85,108.85,108.77,108.78,1836400003.0
2008-09-08 05:45:00,108.78,108.78,108.72,108.73,2963799997.0
2008-09-08 05:50:00,108.73,108.75,108.725,108.74,1263700000.0
2008-09-08 05:55:00,108.74,108.81,108.74,108.8,2578699995.0
2008-09-08 06:00:00,108.8,108.85,108.79,108.84,1703100000.0
2008-09-08 06:05:00,108.83,108.85,108.79,108.82,2646499997.0
2008-09-08 06:10:00,108.82,108.85,108.8,108.8,1948699996.0
2008-09-08 06:15:00,108.8,108.83,108.785,108.785,1833399998.0
2008-09-08 06:20:00,108.79,108.79,108.68,108.69,1055200001.0
2008-09-08 06:25:00,108.69,108.69,108.65,108.69,1864699998.0
2008-09-08 06:30:00,108.69,108.77,108.68,108.76,1383999999.0
2008-09-08 06:35:00,108.76,108.78,108.73,108.78,1424299999.0
2008-09-08 06:40:00,108.78,108.78,108.74,108.75,1241200000.0
2008-09-08 06:45:00,108.75,108.78,108.74,108.77,891200000.0
2008-09-08 06:50:00,108.77,108.78,108.76,108.76,761700000.0
2008-09-08 06:55:00,108.76,108.8,108.72,108.8,1371199998.0
2008-09-08 07:00:00,108.8,108.805,108.78,108.79,2238300001.0
2008-09-08 07:05:00,108.79,108.8,108.78,108.78,1691200002.0
2008-09-08 07:10:00,108.78,108.78,108.76,108.76,1052300007.0
2008-09-08 07:15:00,108.77,108.79,108.76,108.77,1214000003.0
2008-09-08 07:20:00,108.77,108.8,108.77,108.78,1223000000.0
2008-09-08 07:25:00,108.78,108.78,108.74,108.74,1308999997.0
2008-09-08 07:30:00,108.74,108.77,108.74,108.77,719099997.0
2008-09-08 07:35:00,108.76,108.77,108.73,108.73,1000199998.0
2008-09-08 07:40:00,108.73,108.74,108.595,108.61,2608299987.0
2008-09-08 07:45:00,108.605,108.685,108.6,108.685,1808899992.0
2008-09-08 07:50:00,108.685,108.72,108.645,108.65,2090300002.0
2008-09-08 07:55:00,108.65,108.66,108.585,108.66,3094099991.0
2008-09-08 08:00:00,108.66,108.75,108.61,108.62,5972600009.0
2008-09-08 08:05:00,108.62,108.725,108.615,108.625,5769199999.0
2008-09-08 08:10:00,108.625,108.625,108.435,108.61,6171999999.0
2008-09-08 08:15:00,108.61,108.71,108.515,108.52,5720699988.0
2008-09-08 08:20:00,108.525,108.55,108.4,108.505,4747900002.0
2008-09-08 08:25:00,108.5,108.545,108.485,108.535,6107499998.0
2008-09-08 08:30:00,108.54,108.61,108.46,108.485,5119900008.0
2008-09-08 08:35:00,108.485,108.49,108.4,108.4,4881600007.0
2008-09-08 08:40:00,108.4,108.41,108.35,108.39,4601499994.0
2008-09-08 08:45:00,108.39,108.575,108.39,108.455,5442900002.0
2008-09-08 08:50:00,108.46,108.5,108.425,108.47,6146000001.0
2008-09-08 08:55:00,108.47,108.52,108.37,108.44,4998700001.0
2008-09-08 09:00:00,108.44,108.64,108.425,108.6,4804999993.0
2008-09-08 09:05:00,108.6,108.7,108.55,108.64,5653999995.0
2008-09-08 09:10:00,108.63,108.65,108.535,108.61,4768100002.0
2008-09-08 09:15:00,108.61,108.615,108.45,108.45,4068299998.0
2008-09-08 09:20:00,108.45,108.52,108.42,108.45,4260299994.0
2008-09-08 09:25:00,108.45,108.585,108.45,108.58,3099000002.0
2008-09-08 09:30:00,108.585,108.715,108.565,108.65,3436299999.0
2008-09-08 09:35:00,108.65,108.79,108.645,108.71,4312999996.0
2008-09-08 09:40:00,108.71,108.81,108.7,108.81,3756299991.0
2008-09-08 09:45:00,108.815,108.84,108.75,108.78,3652899993.0
2008-09-08 09:50:00,108.78,108.885,108.745,108.775,4517100001.0
2008-09-08 09:55:00,108.775,108.83,108.77,108.82,4837700000.0
2008-09-08 10:00:00,108.82,108.95,108.82,108.89,5423100013.0
2008-09-08 10:05:00,108.89,108.95,108.89,108.945,5247600025.0
2008-09-08 10:10:00,108.95,109.0,108.915,108.99,4386600000.0
2008-09-08 10:15:00,108.99,109.08,108.965,109.04,5195500005.0
2008-09-08 10:20:00,109.035,109.06,108.855,108.88,5647900002.0
2008-09-08 10:25:00,108.875,108.885,108.675,108.75,5356200021.0
2008-09-08 10:30:00,108.76,108.82,108.745,108.82,4079100007.0
2008-09-08 10:35:00,108.815,108.85,108.79,108.79,5470000029.0
2008-09-08 10:40:00,108.79,108.805,108.775,108.8,1787600004.0
2008-09-08 10:45:00,108.805,108.91,108.795,108.85,3279200000.0
2008-09-08 10:50:00,108.855,108.86,108.715,108.72,3863600001.0
2008-09-08 10:55:00,108.72,108.72,108.6,108.61,5251499988.0
2008-09-08 11:00:00,108.61,108.66,108.59,108.64,4007200003.0
2008-09-08 11:05:00,108.64,108.685,108.595,108.615,4567099998.0
2008-09-08 11:10:00,108.62,108.69,108.495,108.56,4601200005.0
2008-09-08 11:15:00,108.56,108.59,108.54,108.57,3137599999.0
2008-09-08 11:20:00,108.57,108.63,108.54,108.55,3948099995.0
2008-09-08 11:25:00,108.55,108.63,108.545,108.58,3865300000.0
2008-09-08 11:30:00,108.58,108.625,108.525,108.53,3645400001.0
2008-09-08 11:35:00,108.52,108.63,108.505,108.605,4093799997.0
2008-09-08 11:40:00,108.605,108.69,108.585,108.65,3695000007.0
2008-09-08 11:45:00,108.655,108.66,108.595,108.6,3815499993.0
2008-09-08 11:50:00,108.6,108.6,108.465,108.47,3274500012.0
2008-09-08 11:55:00,108.47,108.48,108.42,108.445,3277099998.0
2008-09-08 12:00:00,108.435,108.49,108.415,108.47,4942999993.0
2008-09-08 12:05:00,108.47,108.47,108.285,108.3,5150299992.0
2008-09-08 12:10:00,108.31,108.56,108.295,108.55,5872600003.0
2008-09-08 12:15:00,108.55,108.58,108.45,108.565,4410600003.0
2008-09-08 12:20:00,108.56,108.635,108.55,108.595,4460100010.0
2008-09-08 12:25:00,108.6,108.68,108.57,108.575,4572099996.0
2008-09-08 12:30:00,108.59,108.59,108.345,108.56,3804999999.0
2008-09-08 12:35:00,108.565,108.605,108.535,108.6,2983999996.0
2008-09-08 12:40:00,108.6,108.65,108.595,108.625,2896300004.0
2008-09-08 12:45:00,108.625,108.685,108.62,108.67,3925499997.0
2008-09-08 12:50:00,108.67,108.75,108.65,108.75,4083800011.0
2008-09-08 12:55:00,108.75,108.86,108.725,108.82,4655999996.0
2008-09-08 13:00:00,108.82,108.87,108.765,108.84,2523199997.0
2008-09-08 13:05:00,108.84,108.84,108.68,108.69,4260800000.0
2008-09-08 13:10:00,108.69,108.72,108.575,108.64,3325199998.0
2008-09-08 13:15:00,108.64,108.77,108.61,108.75,2938499998.0
2008-09-08 13:20:00,108.755,108.78,108.655,108.655,3085300002.0
2008-09-08 13:25:00,108.655,108.655,108.605,108.625,3315100003.0
2008-09-08 13:30:00,108.625,108.64,108.58,108.63,2833699994.0
2008-09-08 13:35:00,108.63,108.63,108.58,108.63,2986200001.0
2008-09-08 13:40:00,108.63,108.675,108.61,108.67,2740999999.0
2008-09-08 13:45:00,108.67,108.72,108.58,108.63,4030800004.0
2008-09-08 13:50:00,108.63,108.65,108.61,108.62,2079700001.0
2008-09-08 13:55:00,108.62,108.63,108.55,108.565,3266800001.0
2008-09-08 14:00:00,108.56,108.585,108.465,108.51,4839000004.0
2008-09-08 14:05:00,108.51,108.57,108.485,108.52,4213100187.0
2008-09-08 14:10:00,108.52,108.63,108.485,108.63,3862200003.0
2008-09-08 14:15:00,108.63,108.65,108.62,108.625,1978800005.0
2008-09-08 14:20:00,108.625,108.72,108.625,108.68,2404100000.0
2008-09-08 14:25:00,108.685,108.77,108.63,108.63,3579500005.0
2008-09-08 14:30:00,108.63,108.7,108.6,108.68,3845899993.0
2008-09-08 14:35:00,108.68,108.82,108.67,108.79,2904500001.0
2008-09-08 14:40:00,108.79,108.88,108.78,108.805,3043800004.0
2008-09-08 14:45:00,108.8,108.83,108.77,108.78,3110400001.0
2008-09-08 14:50:00,108.775,108.78,108.68,108.69,3561499996.0
2008-09-08 14:55:00,108.69,108.7,108.615,108.63,4305500008.0
2008-09-08 15:00:00,108.63,108.64,108.575,108.63,4182799995.0
2008-09-08 15:05:00,108.63,108.65,108.61,108.62,1845200003.0
2008-09-08 15:10:00,108.62,108.62,108.5,108.535,2964800000.0
2008-09-08 15:15:00,108.535,108.61,108.51,108.55,3681600001.0
2008-09-08 15:20:00,108.55,108.56,108.525,108.56,2006800002.0
2008-09-08 15:25:00,108.56,108.61,108.56,108.57,2058500004.0
2008-09-08 15:30:00,108.565,108.58,108.445,108.455,3371900001.0
2008-09-08 15:35:00,108.455,108.455,108.23,108.235,4824000005.0
2008-09-08 15:40:00,108.24,108.43,108.235,108.33,4595100007.0
2008-09-08 15:45:00,108.335,108.48,108.325,108.45,4807600013.0
2008-09-08 15:50:00,108.45,108.45,108.23,108.235,4798100011.0
2008-09-08 15:55:00,108.23,108.29,108.2,108.29,5560699983.0
2008-09-08 16:00:00,108.29,108.395,108.25,108.38,4358999992.0
2008-09-08 16:05:00,108.38,108.53,108.375,108.39,4396400004.0
2008-09-08 16:10:00,108.39,108.41,108.33,108.385,2839899995.0
2008-09-08 16:15:00,108.385,108.385,108.25,108.31,3218800006.0
2008-09-08 16:20:00,108.31,108.365,108.21,108.325,3355300017.0
2008-09-08 16:25:00,108.32,108.345,108.245,108.31,3573800015.0
2008-09-08 16:30:00,108.31,108.43,108.31,108.4,3796800007.0
2008-09-08 16:35:00,108.395,108.43,108.36,108.425,3149700001.0
2008-09-08 16:40:00,108.43,108.48,108.4,108.4,3279400004.0
2008-09-08 16:45:00,108.4,108.43,108.33,108.37,2315967500.0
2008-09-08 16:50:00,108.37,108.37,108.16,108.18,3802799998.0
2008-09-08 16:55:00,108.18,108.24,107.955,107.96,5299900006.0
2008-09-08 17:00:00,107.97,108.06,107.84,108.025,5051100012.0
2008-09-08 17:05:00,108.025,108.17,107.97,108.13,5621800003.0
2008-09-08 17:10:00,108.13,108.23,108.125,108.18,3849200000.0
2008-09-08 17:15:00,108.18,108.185,107.985,108.045,5611200009.0
2008-09-08 17:20:00,108.045,108.08,107.865,108.05,4908500000.0
2008-09-08 17:25:00,108.05,108.12,107.9,108.0,4376000009.0
2008-09-08 17:30:00,108.0,108.105,108.0,108.09,3882100001.0
2008-09-08 17:35:00,108.09,108.155,108.06,108.085,4185200008.0
2008-09-08 17:40:00,108.085,108.135,108.05,108.1,4151800004.0
2008-09-08 17:45:00,108.1,108.14,107.92,107.95,3982200015.0
2008-09-08 17:50:00,107.95,108.005,107.84,107.95,3500000007.0
2008-09-08 17:55:00,107.95,107.98,107.87,107.97,4832300008.0
2008-09-08 18:00:00,107.97,108.12,107.97,108.015,4127100002.0
2008-09-08 18:05:00,108.01,108.045,107.92,107.93,2293800007.0
2008-09-08 18:10:00,107.93,107.93,107.77,107.79,4523300008.0
2008-09-08 18:15:00,107.79,107.96,107.79,107.95,2935300005.0
2008-09-08 18:20:00,107.95,107.98,107.84,107.84,2587599995.0
2008-09-08 18:25:00,107.845,107.91,107.83,107.87,2911999994.0
2008-09-08 18:30:00,107.87,108.06,107.87,107.97,3358399998.0
2008-09-08 18:35:00,107.97,108.03,107.965,108.03,2902799995.0
2008-09-08 18:40:00,108.025,108.09,107.96,107.975,2752200008.0
2008-09-08 18:45:00,107.975,108.135,107.975,108.085,3429700001.0
2008-09-08 18:50:00,108.085,108.09,108.06,108.07,2774100012.0
2008-09-08 18:55:00,108.065,108.095,108.03,108.045,2065000005.0
2008-09-08 19:00:00,108.045,108.075,108.03,108.055,2071900002.0
2008-09-08 19:05:00,108.055,108.08,107.975,108.0,3293200004.0
2008-09-08 19:10:00,108.0,108.11,108.0,108.1,2319100002.0
2008-09-08 19:15:00,108.1,108.1,108.04,108.08,1704600004.0
2008-09-08 19:20:00,108.08,108.11,108.03,108.075,2264500000.0
2008-09-08 19:25:00,108.08,108.11,108.01,108.09,3492600001.0
2008-09-08 19:30:00,108.09,108.1,107.99,107.995,2724600006.0
2008-09-08 19:35:00,107.995,108.08,107.935,107.955,4146300002.0
2008-09-08 19:40:00,107.955,107.96,107.855,107.91,3948600014.0
2008-09-08 19:45:00,107.91,107.955,107.88,107.925,2998700002.0
2008-09-08 19:50:00,107.92,107.925,107.785,107.82,3356000000.0
2008-09-08 19:55:00,107.82,107.84,107.74,107.79,2667700009.0
2008-09-08 20:00:00,107.79,108.01,107.79,107.95,2777700002.0
2008-09-08 20:05:00,107.95,107.955,107.86,107.87,2802300009.0
2008-09-08 20:10:00,107.87,108.01,107.84,108.0,3362500010.0
2008-09-08 20:15:00,108.0,108.0,107.915,107.93,2549400003.0
2008-09-08 20:20:00,107.94,108.0,107.885,107.98,3244200002.0
2008-09-08 20:25:00,107.98,108.025,107.955,107.98,3744200005.0
2008-09-08 20:30:00,107.99,108.06,107.935,107.94,4166600005.0
2008-09-08 20:35:00,107.94,108.0,107.92,107.94,1956999998.0
2008-09-08 20:40:00,107.94,108.025,107.94,108.02,2191400008.0
2008-09-08 20:45:00,108.015,108.03,107.97,108.0,2132600004.0
2008-09-08 20:50:00,108.0,108.06,107.97,108.05,1620200000.0
2008-09-08 20:55:00,108.06,108.06,107.935,107.995,2065599998.0
2008-09-08 21:00:00,107.99,108.01,107.965,107.98,1527500001.0
2008-09-08 21:05:00,107.97,107.98,107.93,107.95,838900000.0
2008-09-08 21:10:00,107.95,107.975,107.92,107.965,1557200000.0
2008-09-08 21:15:00,107.98,108.075,107.96,108.01,1389900000.0
2008-09-08 21:20:00,108.02,108.075,108.005,108.025,2279200000.0
2008-09-08 21:25:00,108.025,108.05,107.98,107.99,2600399978.0
2008-09-08 21:30:00,107.99,108.025,107.95,108.005,2884000006.0
2008-09-08 21:35:00,108.005,108.03,108.0,108.02,2013900000.0
2008-09-08 21:40:00,108.03,108.07,108.02,108.04,1771200000.0
2008-09-08 21:45:00,108.05,108.06,108.02,108.06,1165200000.0
2008-09-08 21:50:00,108.07,108.075,108.03,108.065,905100001.0
2008-09-08 21:55:00,108.08,108.1,108.05,108.08,1417156444.0
2008-09-08 22:00:00,108.08,108.095,108.05,108.05,999199999.0
2008-09-08 22:05:00,108.05,108.08,108.05,108.06,1003099994.0
2008-09-08 22:10:00,108.055,108.265,108.05,108.255,1773808760.0
2008-09-08 22:15:00,108.26,108.37,108.25,108.36,1899899994.0
2008-09-08 22:20:00,108.36,108.38,108.33,108.345,858600000.0
2008-09-08 22:25:00,108.345,108.64,108.34,108.61,2087399991.0
2008-09-08 22:30:00,108.605,108.61,108.36,108.365,2421199999.0
2008-09-08 22:35:00,108.365,108.425,108.32,108.385,1991900000.0
2008-09-08 22:40:00,108.39,108.425,108.32,108.325,1408000000.0
2008-09-08 22:45:00,108.325,108.34,108.28,108.28,1370300000.0
2008-09-08 22:50:00,108.28,108.38,108.275,108.275,1808299997.0
2008-09-08 22:55:00,108.275,108.28,108.225,108.265,1267599998.0
2008-09-08 23:00:00,108.25,108.265,108.15,108.18,1661300013.0
2008-09-08 23:05:00,108.18,108.21,108.17,108.2,1505599999.0
2008-09-08 23:10:00,108.2,108.23,108.075,108.12,2030500006.0
2008-09-08 23:15:00,108.12,108.26,108.085,108.26,2289799995.0
2008-09-08 23:20:00,108.27,108.34,108.27,108.32,1716499961.0
2008-09-08 23:25:00,108.32,108.37,108.3,108.345,487799993.0
2008-09-08 23:30:00,108.345,108.425,108.305,108.35,1232199997.0
2008-09-08 23:35:00,108.35,108.35,108.26,108.27,1887800009.0
2008-09-08 23:40:00,108.27,108.27,108.2,108.21,2599899974.0
2008-09-08 23:45:00,108.21,108.21,108.14,108.15,4072999950.0
2008-09-08 23:50:00,108.15,108.21,108.15,108.18,673299992.0
2008-09-08 23:55:00,108.18,108.18,108.14,108.14,1748700010.0
2008-09-09 00:00:00,108.14,108.14,108.055,108.06,1926899994.0
2008-09-09 00:05:00,108.06,108.065,107.985,107.985,3155099988.0
2008-09-09 00:10:00,107.985,108.05,107.95,108.045,2136099999.0
2008-09-09 00:15:00,108.045,108.21,108.04,108.07,2616600003.0
2008-09-09 00:20:00,108.07,108.14,108.06,108.12,1380900020.0
2008-09-09 00:25:00,108.12,108.15,108.11,108.12,1877599993.0
2008-09-09 00:30:00,108.12,108.155,108.115,108.15,1187100003.0
2008-09-09 00:35:00,108.15,108.17,108.15,108.16,2188299997.0
2008-09-09 00:40:00,108.16,108.18,108.15,108.15,2428600016.0
2008-09-09 00:45:00,108.15,108.17,108.14,108.17,2118200017.0
2008-09-09 00:50:00,108.18,108.18,108.12,108.14,1906000042.0
2008-09-09 00:55:00,108.13,108.14,108.08,108.11,2878800020.0
2008-09-09 01:00:00,108.11,108.14,108.1,108.12,4203400020.0
2008-09-09 01:05:00,108.11,108.115,107.96,107.98,3038799991.0
2008-09-09 01:10:00,107.97,108.04,107.89,107.99,5361300047.0
2008-09-09 01:15:00,107.99,108.01,107.98,107.98,1252800010.0
2008-09-09 01:20:00,107.98,107.98,107.94,107.96,3812200023.0
2008-09-09 01:25:00,107.96,108.01,107.96,108.01,3153899998.0
2008-09-09 01:30:00,108.01,108.17,108.005,108.11,3127500014.0
2008-09-09 01:35:00,108.11,108.15,108.075,108.09,4544899991.0
2008-09-09 01:40:00,108.09,108.12,108.06,108.08,1772000006.0
2008-09-09 01:45:00,108.08,108.08,107.96,107.98,2863399992.0
2008-09-09 01:50:00,107.985,108.05,107.955,108.01,3000199990.0
2008-09-09 01:55:00,108.01,108.08,108.01,108.04,2024400008.0
2008-09-09 02:00:00,108.04,108.1,108.01,108.045,4931853202.0
2008-09-09 02:05:00,108.045,108.13,108.04,108.11,3764500014.0
2008-09-09 02:10:00,108.11,108.125,108.0,108.015,6599799957.0
2008-09-09 02:15:00,108.015,108.02,107.965,107.97,4652999988.0
2008-09-09 02:20:00,107.97,107.97,107.81,107.83,5852100031.0
2008-09-09 02:25:00,107.84,107.9,107.74,107.81,6489699996.0
2008-09-09 02:30:00,107.81,107.89,107.74,107.8,4835860374.0
2008-09-09 02:35:00,107.795,107.87,107.795,107.865,4186700005.0
2008-09-09 02:40:00,107.865,107.925,107.86,107.91,2172300000.0
2008-09-09 02:45:00,107.91,107.91,107.84,107.85,3447899998.0
2008-09-09 02:50:00,107.85,107.86,107.725,107.745,4891000021.0
2008-09-09 02:55:00,107.75,107.79,107.64,107.74,7616999991.0
2008-09-09 03:00:00,107.74,107.74,107.415,107.445,7243100001.0
2008-09-09 03:05:00,107.445,107.59,107.435,107.59,5474300010.0
2008-09-09 03:10:00,107.59,107.59,107.49,107.535,3886000020.0
2008-09-09 03:15:00,107.53,107.635,107.53,107.58,3632600010.0
2008-09-09 03:20:00,107.58,107.59,107.49,107.51,4409100013.0
2008-09-09 03:25:00,107.515,107.62,107.49,107.59,4963999999.0
2008-09-09 03:30:00,107.59,107.655,107.58,107.65,3248999993.0
2008-09-09 03:35:00,107.65,107.655,107.585,107.59,3873199993.0
2008-09-09 03:40:00,107.59,107.59,107.56,107.56,2654899993.0
2008-09-09 03:45:00,107.56,107.615,107.54,107.58,3159700011.0
2008-09-09 03:50:00,107.58,107.64,107.56,107.62,3225600010.0
2008-09-09 03:55:00,107.62,107.625,107.55,107.55,3746200004.0
2008-09-09 04:00:00,107.55,107.595,107.52,107.52,4886199996.0
2008-09-09 04:05:00,107.52,107.57,107.52,107.57,4239800012.0
2008-09-09 04:10:00,107.575,107.585,107.51,107.53,3286399989.0
2008-09-09 04:15:00,107.53,107.54,107.455,107.48,4448400001.0
2008-09-09 04:20:00,107.48,107.49,107.44,107.46,4875899992.0
2008-09-09 04:25:00,107.46,107.505,107.45,107.5,3680199993.0
2008-09-09 04:30:00,107.5,107.55,107.5,107.52,4596699993.0
2008-09-09 04:35:00,107.52,107.545,107.47,107.52,6037699985.0
2008-09-09 04:40:00,107.52,107.52,107.42,107.43,7184799958.0
2008-09-09 04:45:00,107.43,107.48,107.36,107.41,8210500041.0
2008-09-09 04:50:00,107.41,107.465,107.32,107.38,6735400008.0
2008-09-09 04:55:00,107.38,107.43,107.38,107.41,3516500008.0
2008-09-09 05:00:00,107.41,107.495,107.405,107.46,6017300038.0
2008-09-09 05:05:00,107.46,107.64,107.455,107.535,6451400012.0
2008-09-09 05:10:00,107.54,107.63,107.52,107.59,5060200026.0
2008-09-09 05:15:00,107.59,107.65,107.58,107.585,6483399999.0
2008-09-09 05:20:00,107.58,107.595,107.53,107.595,3207500015.0
2008-09-09 05:25:00,107.6,107.605,107.54,107.58,5462700014.0
2008-09-09 05:30:00,107.58,107.61,107.52,107.53,3838599998.0
2008-09-09 05:35:00,107.53,107.535,107.47,107.47,1997600011.0
2008-09-09 05:40:00,107.47,107.49,107.395,107.44,5295899999.0
2008-09-09 05:45:00,107.44,107.46,107.39,107.39,5960000010.0
2008-09-09 05:50:00,107.39,107.405,107.34,107.38,4224500003.0
2008-09-09 05:55:00,107.38,107.52,107.38,107.51,4887300019.0
2008-09-09 06:00:00,107.51,107.55,107.445,107.46,5851200004.0
2008-09-09 06:05:00,107.46,107.48,107.445,107.45,1985800005.0
2008-09-09 06:10:00,107.45,107.46,107.38,107.39,2398999996.0
2008-09-09 06:15:00,107.39,107.44,107.39,107.41,1343200004.0
2008-09-09 06:20:00,107.41,107.46,107.405,107.44,1698799986.0
2008-09-09 06:25:00,107.44,107.44,107.39,107.39,1815499997.0
2008-09-09 06:30:00,107.39,107.47,107.39,107.47,1344499998.0
2008-09-09 06:35:00,107.47,107.48,107.38,107.385,1979000000.0
2008-09-09 06:40:00,107.385,107.45,107.38,107.395,1356899998.0
2008-09-09 06:45:00,107.395,107.43,107.385,107.4,1838000000.0
2008-09-09 06:50:00,107.395,107.43,107.385,107.42,1966900003.0
2008-09-09 06:55:00,107.42,107.42,107.345,107.39,2435500004.0
2008-09-09 07:00:00,107.39,107.41,107.29,107.32,2922500003.0
2008-09-09 07:05:00,107.32,107.32,107.25,107.265,3256999996.0
2008-09-09 07:10:00,107.26,107.395,107.26,107.37,4428899980.0
2008-09-09 07:15:00,107.38,107.42,107.365,107.385,2219999996.0
2008-09-09 07:20:00,107.39,107.42,107.375,107.415,1872099996.0
2008-09-09 07:25:00,107.415,107.455,107.385,107.41,2957599973.0
2008-09-09 07:30:00,107.41,107.43,107.39,107.42,1591199999.0
2008-09-09 07:35:00,107.42,107.49,107.42,107.45,2148499998.0
2008-09-09 07:40:00,107.45,107.56,107.42,107.56,3427000003.0
2008-09-09 07:45:00,107.56,107.56,107.425,107.46,2769099993.0
2008-09-09 07:50:00,107.46,107.49,107.46,107.46,2943999995.0
2008-09-09 07:55:00,107.46,107.5,107.45,107.48,3289899997.0
2008-09-09 08:00:00,107.48,107.5,107.455,107.46,2074967499.0
2008-09-09 08:05:00,107.46,107.55,107.455,107.545,3548099989.0
2008-09-09 08:10:00,107.55,107.58,107.55,107.58,2435699990.0
2008-09-09 08:15:00,107.58,107.62,107.56,107.605,2889699988.0
2008-09-09 08:20:00,107.61,107.63,107.57,107.595,3217999996.0
2008-09-09 08:25:00,107.595,107.605,107.55,107.58,2890599996.0
2008-09-09 08:30:00,107.58,107.585,107.515,107.515,3610000001.0
2008-09-09 08:35:00,107.515,107.57,107.495,107.54,2989100000.0
2008-09-09 08:40:00,107.54,107.56,107.49,107.56,3228700000.0
2008-09-09 08:45:00,107.56,107.56,107.505,107.56,3021999998.0
2008-09-09 08:50:00,107.565,107.76,107.56,107.71,4479300002.0
2008-09-09 08:55:00,107.71,107.74,107.645,107.67,5448100004.0
2008-09-09 09:00:00,107.67,107.67,107.47,107.51,5777400001.0
2008-09-09 09:05:00,107.51,107.58,107.48,107.54,7359499972.0
2008-09-09 09:10:00,107.54,107.7,107.505,107.68,6691899990.0
2008-09-09 09:15:00,107.68,107.71,107.61,107.62,4716899998.0
2008-09-09 09:20:00,107.625,107.76,107.625,107.75,5134000003.0
2008-09-09 09:25:00,107.76,107.91,107.745,107.76,5996200014.0
2008-09-09 09:30:00,107.76,107.775,107.665,107.71,3193600002.0
2008-09-09 09:35:00,107.71,107.755,107.71,107.735,2292999999.0
2008-09-09 09:40:00,107.735,107.79,107.7,107.765,3007600001.0
2008-09-09 09:45:00,107.765,107.775,107.65,107.67,2643699999.0
2008-09-09 09:50:00,107.67,107.78,107.655,107.77,2825900000.0
2008-09-09 09:55:00,107.765,107.825,107.75,107.79,2026500002.0
2008-09-09 10:00:00,107.79,107.79,107.7,107.7,2610700006.0
2008-09-09 10:05:00,107.705,107.765,107.7,107.725,2653200011.0
2008-09-09 10:10:00,107.725,107.82,107.725,107.775,1827900000.0
2008-09-09 10:15:00,107.77,107.81,107.68,107.7,2671400012.0
2008-09-09 10:20:00,107.7,107.755,107.67,107.7,1594700001.0
2008-09-09 10:25:00,107.7,107.79,107.69,107.76,2613200011.0
2008-09-09 10:30:00,107.755,107.77,107.7,107.7,2264700006.0
2008-09-09 10:35:00,107.7,107.72,107.69,107.69,2387399999.0
2008-09-09 10:40:00,107.69,107.7,107.535,107.57,3882200012.0
2008-09-09 10:45:00,107.57,107.63,107.57,107.58,3187900000.0
2008-09-09 10:50:00,107.58,107.64,107.55,107.625,4174799997.0
2008-09-09 10:55:00,107.625,107.82,107.615,107.78,4559899999.0
2008-09-09 11:00:00,107.785,107.88,107.745,107.745,4636099992.0
2008-09-09 11:05:00,107.745,107.745,107.66,107.74,4343900000.0
2008-09-09 11:10:00,107.735,107.855,107.72,107.78,3744499997.0
2008-09-09 11:15:00,107.79,107.87,107.79,107.81,3175400005.0
2008-09-09 11:20:00,107.81,107.89,107.79,107.86,2977300006.0
2008-09-09 11:25:00,107.86,107.94,107.85,107.885,3021800001.0
2008-09-09 11:30:00,107.885,108.04,107.87,107.99,3384100002.0
2008-09-09 11:35:00,107.985,108.06,107.985,108.04,3981699999.0
2008-09-09 11:40:00,108.04,108.1,107.99,108.0,3419599992.0
2008-09-09 11:45:00,108.0,108.03,107.97,107.97,2519899996.0
2008-09-09 11:50:00,107.975,108.0,107.93,107.95,3411099992.0
2008-09-09 11:55:00,107.95,107.96,107.87,107.89,2532699998.0
2008-09-09 12:00:00,107.89,108.07,107.885,108.04,3613099998.0
2008-09-09 12:05:00,108.04,108.11,108.025,108.07,3875000006.0
2008-09-09 12:10:00,108.07,108.09,108.01,108.01,3347200001.0
2008-09-09 12:15:00,108.01,108.12,107.99,108.11,3754500000.0
2008-09-09 12:20:00,108.11,108.14,108.075,108.125,2735599992.0
2008-09-09 12:25:00,108.125,108.17,108.12,108.12,2463899993.0
2008-09-09 12:30:00,108.115,108.13,108.0,108.055,3379199998.0
2008-09-09 12:35:00,108.05,108.07,108.01,108.01,2364999995.0
2008-09-09 12:40:00,108.01,108.04,107.97,108.005,2159499999.0
2008-09-09 12:45:00,108.01,108.135,108.01,108.12,2801499997.0
2008-09-09 12:50:00,108.12,108.13,108.05,108.07,1519299991.0
2008-09-09 12:55:00,108.07,108.12,108.05,108.08,2456399994.0
2008-09-09 13:00:00,108.07,108.07,107.935,107.935,2969899993.0
2008-09-09 13:05:00,107.935,107.965,107.875,107.91,3235099995.0
2008-09-09 13:10:00,107.91,107.99,107.88,107.885,3246699996.0
2008-09-09 13:15:00,107.885,107.975,107.87,107.965,1956799999.0
2008-09-09 13:20:00,107.97,108.055,107.93,107.965,3416099994.0
2008-09-09 13:25:00,107.975,108.005,107.94,107.975,2403899997.0
2008-09-09 13:30:00,107.975,107.995,107.95,107.97,1742699997.0
2008-09-09 13:35:00,107.97,108.05,107.97,108.02,1877600000.0
2008-09-09 13:40:00,108.025,108.12,108.005,108.11,2785800001.0
2008-09-09 13:45:00,108.11,108.11,108.005,108.02,2621299994.0
2008-09-09 13:50:00,108.02,108.045,107.995,108.03,2493399986.0
2008-09-09 13:55:00,108.03,108.06,108.005,108.02,1856799998.0
2008-09-09 14:00:00,108.025,108.08,108.02,108.065,2328200004.0
2008-09-09 14:05:00,108.065,108.08,108.045,108.06,1704699996.0
2008-09-09 14:10:00,108.06,108.13,108.05,108.09,3758699997.0
2008-09-09 14:15:00,108.09,108.135,108.09,108.12,2043100001.0
2008-09-09 14:20:00,108.125,108.14,108.06,108.06,2242300000.0
2008-09-09 14:25:00,108.06,108.09,108.04,108.04,1554200003.0
2008-09-09 14:30:00,108.04,108.045,107.85,107.85,3061599994.0
2008-09-09 14:35:00,107.845,107.895,107.78,107.84,4100599998.0
2008-09-09 14:40:00,107.855,108.025,107.83,107.99,3254000004.0
2008-09-09 14:45:00,107.995,108.07,107.875,107.875,4863300001.0
2008-09-09 14:50:00,107.875,107.96,107.86,107.88,4003700000.0
2008-09-09 14:55:00,107.88,107.965,107.86,107.94,3226900000.0
2008-09-09 15:00:00,107.94,107.97,107.865,107.875,2460500000.0
2008-09-09 15:05:00,107.88,107.895,107.81,107.875,3172799996.0
2008-09-09 15:10:00,107.865,107.94,107.855,107.91,3214699985.0
2008-09-09 15:15:00,107.91,107.91,107.78,107.82,2672000000.0
2008-09-09 15:20:00,107.82,107.87,107.79,107.8,2636599994.0
2008-09-09 15:25:00,107.805,107.925,107.8,107.92,2116299996.0
2008-09-09 15:30:00,107.915,107.93,107.815,107.815,4979299995.0
2008-09-09 15:35:00,107.81,107.89,107.78,107.87,4730399988.0
2008-09-09 15:40:00,107.87,107.95,107.785,107.865,5446399992.0
2008-09-09 15:45:00,107.86,108.01,107.835,107.965,3869800005.0
2008-09-09 15:50:00,107.955,107.965,107.88,107.92,3243799999.0
2008-09-09 15:55:00,107.92,108.02,107.92,107.97,3580399996.0
2008-09-09 16:00:00,107.97,107.995,107.82,107.85,4779334998.0
2008-09-09 16:05:00,107.85,108.03,107.83,107.92,4945900000.0
2008-09-09 16:10:00,107.92,107.97,107.825,107.85,4422299998.0
2008-09-09 16:15:00,107.86,107.95,107.825,107.88,4198699997.0
2008-09-09 16:20:00,107.88,107.94,107.83,107.9,3856400005.0
2008-09-09 16:25:00,107.9,107.92,107.705,107.73,4994900004.0
2008-09-09 16:30:00,107.735,107.75,107.64,107.72,5518199999.0
2008-09-09 16:35:00,107.72,107.85,107.71,107.845,3148099997.0
2008-09-09 16:40:00,107.84,107.905,107.745,107.75,3522700004.0
2008-09-09 16:45:00,107.755,107.775,107.56,107.57,3598400001.0
2008-09-09 16:50:00,107.57,107.57,107.45,107.53,5498599996.0
2008-09-09 16:55:00,107.535,107.56,107.38,107.45,6071400002.0
2008-09-09 17:00:00,107.45,107.54,107.31,107.48,6250599993.0
2008-09-09 17:05:00,107.48,107.51,107.445,107.45,4002400013.0
2008-09-09 17:10:00,107.45,107.46,107.24,107.3,5729900008.0
2008-09-09 17:15:00,107.305,107.32,107.06,107.125,6500300003.0
2008-09-09 17:20:00,107.12,107.39,107.09,107.355,5195900005.0
2008-09-09 17:25:00,107.36,107.49,107.305,107.485,4449300016.0
2008-09-09 17:30:00,107.485,107.52,107.28,107.29,3933000009.0
2008-09-09 17:35:00,107.28,107.4,107.265,107.32,3732900011.0
2008-09-09 17:40:00,107.315,107.35,107.215,107.27,3814800008.0
2008-09-09 17:45:00,107.27,107.34,107.25,107.285,4057300009.0
2008-09-09 17:50:00,107.285,107.315,107.22,107.275,3611600003.0
2008-09-09 17:55:00,107.275,107.29,107.1,107.11,3604700012.0
2008-09-09 18:00:00,107.11,107.19,107.075,107.18,3941800016.0
2008-09-09 18:05:00,107.185,107.26,107.15,107.155,3192700009.0
2008-09-09 18:10:00,107.155,107.21,107.115,107.14,3940000020.0
2008-09-09 18:15:00,107.145,107.23,107.14,107.14,3297300009.0
2008-09-09 18:20:00,107.14,107.26,107.135,107.19,3659900003.0
2008-09-09 18:25:00,107.195,107.26,107.155,107.2,2616500005.0
2008-09-09 18:30:00,107.2,107.285,107.14,107.27,4016900008.0
2008-09-09 18:35:00,107.265,107.41,107.25,107.32,3580200005.0
2008-09-09 18:40:00,107.315,107.39,107.25,107.375,3426700008.0
2008-09-09 18:45:00,107.375,107.54,107.365,107.455,3427500008.0
2008-09-09 18:50:00,107.455,107.49,107.405,107.41,2206000000.0
2008-09-09 18:55:00,107.41,107.53,107.39,107.515,2377700006.0
2008-09-09 19:00:00,107.515,107.58,107.415,107.58,3853700013.0
2008-09-09 19:05:00,107.58,107.71,107.58,107.65,3522200002.0
2008-09-09 19:10:00,107.65,107.67,107.555,107.62,3192900001.0
2008-09-09 19:15:00,107.62,107.65,107.58,107.65,1924100003.0
2008-09-09 19:20:00,107.65,107.665,107.55,107.555,2185900002.0
2008-09-09 19:25:00,107.555,107.555,107.405,107.42,3218900002.0
2008-09-09 19:30:00,107.42,107.45,107.355,107.4,2953700003.0
2008-09-09 19:35:00,107.4,107.445,107.355,107.38,2624000003.0
2008-09-09 19:40:00,107.385,107.41,107.35,107.38,3367700014.0
2008-09-09 19:45:00,107.38,107.38,107.2,107.21,4241400009.0
2008-09-09 19:50:00,107.205,107.34,107.195,107.34,3435200007.0
2008-09-09 19:55:00,107.34,107.385,107.265,107.29,3668900002.0
2008-09-09 20:00:00,107.29,107.31,107.19,107.3,4088799995.0
2008-09-09 20:05:00,107.275,107.29,106.95,106.99,4444600002.0
2008-09-09 20:10:00,106.99,107.055,106.83,107.035,4946899999.0
2008-09-09 20:15:00,107.04,107.085,106.955,107.01,3511800003.0
2008-09-09 20:20:00,107.015,107.07,106.965,107.035,3612400011.0
2008-09-09 20:25:00,107.035,107.12,107.035,107.065,3195500022.0
2008-09-09 20:30:00,107.065,107.07,106.92,106.92,2286000009.0
2008-09-09 20:35:00,106.915,107.005,106.89,106.98,3512000015.0
2008-09-09 20:40:00,106.98,107.03,106.95,107.02,1826400003.0
2008-09-09 20:45:00,107.025,107.17,106.97,107.165,3401300022.0
2008-09-09 20:50:00,107.165,107.175,107.095,107.105,2544500004.0
2008-09-09 20:55:00,107.105,107.11,107.01,107.045,2683399998.0
2008-09-09 21:00:00,107.045,107.085,107.02,107.045,2854800001.0
2008-09-09 21:05:00,107.04,107.24,107.035,107.205,3068500000.0
2008-09-09 21:10:00,107.21,107.24,107.16,107.2,3799800000.0
2008-09-09 21:15:00,107.2,107.245,107.11,107.125,2941099996.0
2008-09-09 21:20:00,107.125,107.14,107.095,107.125,1538200000.0
2008-09-09 21:25:00,107.125,107.27,107.125,107.27,2021400000.0
2008-09-09 21:30:00,107.26,107.29,107.21,107.215,2834400002.0
2008-09-09 21:35:00,107.23,107.23,107.135,107.165,1573699999.0
2008-09-09 21:40:00,107.165,107.17,107.05,107.055,3109700003.0
2008-09-09 21:45:00,107.055,107.095,107.01,107.035,2705200000.0
2008-09-09 21:50:00,107.035,107.06,107.015,107.03,2008900000.0
2008-09-09 21:55:00,107.03,107.125,107.03,107.09,1809400000.0
2008-09-09 22:00:00,107.09,107.18,107.085,107.11,2441800003.0
2008-09-09 22:05:00,107.11,107.125,107.075,107.11,1255700000.0
2008-09-09 22:10:00,107.11,107.11,107.075,107.1,945499999.0
2008-09-09 22:15:00,107.1,107.1,107.08,107.08,878000000.0
2008-09-09 22:20:00,107.08,107.1,106.985,106.99,1971400000.0
2008-09-09 22:25:00,106.99,107.0,106.88,106.93,1903800000.0
2008-09-09 22:30:00,106.93,106.93,106.84,106.84,1293199996.0
2008-09-09 22:35:00,106.84,106.84,106.685,106.77,2688800000.0
2008-09-09 22:40:00,106.77,107.03,106.755,106.98,2585200001.0
2008-09-09 22:45:00,106.97,107.035,106.815,106.84,2513200006.0
2008-09-09 22:50:00,106.855,106.97,106.835,106.95,1843799999.0
2008-09-09 22:55:00,106.95,106.96,106.8,106.8,1745300001.0
2008-09-09 23:00:00,106.795,106.81,106.68,106.73,2120400017.0
2008-09-09 23:05:00,106.74,106.84,106.74,106.8,3744600039.0
2008-09-09 23:10:00,106.805,106.875,106.78,106.86,853700002.0
2008-09-09 23:15:00,106.86,106.96,106.86,106.96,1805800022.0
2008-09-09 23:20:00,106.96,107.01,106.91,106.95,1388000000.0
2008-09-09 23:25:00,106.935,106.955,106.83,106.83,1971499992.0
2008-09-09 23:30:00,106.83,106.9,106.82,106.89,1973400005.0
2008-09-09 23:35:00,106.9,106.995,106.885,106.99,399700000.0
2008-09-09 23:40:00,106.99,106.99,106.835,106.88,1567799999.0
2008-09-09 23:45:00,106.88,106.93,106.86,106.89,1133900000.0
2008-09-09 23:50:00,106.89,106.89,106.785,106.82,3179600034.0
2008-09-09 23:55:00,106.82,106.865,106.795,106.81,1654500004.0
2008-09-10 00:00:00,106.81,106.81,106.69,106.71,1099420005.0
2008-09-10 00:05:00,106.71,106.82,106.675,106.82,979800000.0
2008-09-10 00:10:00,106.82,107.0,106.82,106.97,4430700014.0
2008-09-10 00:15:00,106.97,107.085,106.97,106.98,2874300007.0
2008-09-10 00:20:00,106.98,107.025,106.935,106.985,1580400002.0
2008-09-10 00:25:00,106.99,107.115,106.985,107.1,827700000.0
2008-09-10 00:30:00,107.115,107.18,107.1,107.11,2156400057.0
2008-09-10 00:35:00,107.11,107.11,107.075,107.09,678499999.0
2008-09-10 00:40:00,107.075,107.13,107.055,107.06,2183000003.0
2008-09-10 00:45:00,107.06,107.1,107.06,107.1,1168399997.0
2008-09-10 00:50:00,107.1,107.25,107.1,107.2,2255298120.0
2008-09-10 00:55:00,107.21,107.345,107.2,107.28,5582799987.0
2008-09-10 01:00:00,107.28,107.29,107.24,107.29,2158499999.0
2008-09-10 01:05:00,107.29,107.295,107.16,107.16,3517500016.0
2008-09-10 01:10:00,107.16,107.18,107.13,107.135,2534600007.0
2008-09-10 01:15:00,107.135,107.14,107.08,107.11,2238300000.0
2008-09-10 01:20:00,107.11,107.16,107.1,107.155,1610499999.0
2008-09-10 01:25:00,107.16,107.16,107.1,107.12,1658599995.0
2008-09-10 01:30:00,107.12,107.21,107.1,107.12,4294000012.0
2008-09-10 01:35:00,107.12,107.13,107.03,107.075,2821299975.0
2008-09-10 01:40:00,107.075,107.12,107.07,107.09,2313300011.0
2008-09-10 01:45:00,107.09,107.12,107.09,107.11,3090500003.0
2008-09-10 01:50:00,107.105,107.105,106.95,106.96,5274499990.0
2008-09-10 01:55:00,106.96,107.06,106.885,106.96,4668199998.0
2008-09-10 02:00:00,106.96,107.12,106.96,107.12,2726199999.0
2008-09-10 02:05:00,107.12,107.17,107.1,107.1,3821700002.0
2008-09-10 02:10:00,107.1,107.1,107.01,107.04,3637999995.0
2008-09-10 02:15:00,107.04,107.12,107.03,107.08,2390600000.0
2008-09-10 02:20:00,107.085,107.09,106.94,107.01,3303499996.0
2008-09-10 02:25:00,107.01,107.125,106.99,107.08,2445099998.0
2008-09-10 02:30:00,107.075,107.08,107.005,107.04,2938899993.0
2008-09-10 02:35:00,107.035,107.04,106.97,107.01,3212299997.0
2008-09-10 02:40:00,107.01,107.1,107.01,107.05,3692699990.0
2008-09-10 02:45:00,107.05,107.13,107.04,107.115,3479999996.0
2008-09-10 02:50:00,107.115,107.15,107.11,107.125,3547099999.0
2008-09-10 02:55:00,107.13,107.135,107.08,107.12,2147799998.0
2008-09-10 03:00:00,107.115,107.13,107.04,107.055,2715299992.0
2008-09-10 03:05:00,107.05,107.085,107.03,107.06,2830799992.0
2008-09-10 03:10:00,107.06,107.16,107.04,107.13,3689599998.0
2008-09-10 03:15:00,107.14,107.25,107.13,107.23,4734400013.0
2008-09-10 03:20:00,107.225,107.275,107.185,107.265,4077699990.0
2008-09-10 03:25:00,107.265,107.275,107.155,107.165,4632599983.0
2008-09-10 03:30:00,107.165,107.25,107.09,107.25,6799800000.0
2008-09-10 03:35:00,107.25,107.305,107.18,107.18,4478599998.0
2008-09-10 03:40:00,107.18,107.22,107.18,107.19,3443399994.0
2008-09-10 03:45:00,107.19,107.2,107.125,107.16,2401899998.0
2008-09-10 03:50:00,107.16,107.31,107.135,107.27,4912099977.0
2008-09-10 03:55:00,107.27,107.27,107.125,107.125,4608399993.0
2008-09-10 04:00:00,107.125,107.18,107.125,107.16,3787399997.0
2008-09-10 04:05:00,107.16,107.16,107.005,107.11,4440300002.0
2008-09-10 04:10:00,107.11,107.2,107.075,107.19,3567399999.0
2008-09-10 04:15:00,107.19,107.19,107.08,107.145,3148600017.0
2008-09-10 04:20:00,107.15,107.17,107.13,107.17,2353100012.0
2008-09-10 04:25:00,107.17,107.22,107.155,107.17,4070799999.0
2008-09-10 04:30:00,107.17,107.26,107.17,107.25,2768399998.0
2008-09-10 04:35:00,107.25,107.25,107.145,107.15,2149099996.0
2008-09-10 04:40:00,107.14,107.175,107.115,107.17,2385700000.0
2008-09-10 04:45:00,107.17,107.23,107.17,107.19,2056799988.0
2008-09-10 04:50:00,107.19,107.24,107.19,107.24,988600000.0
2008-09-10 04:55:00,107.24,107.25,107.165,107.17,2881800009.0
2008-09-10 05:00:00,107.175,107.19,107.12,107.14,4060699995.0
2008-09-10 05:05:00,107.14,107.185,107.14,107.17,3878899993.0
2008-09-10 05:10:00,107.17,107.21,107.17,107.2,3626199982.0
2008-09-10 05:15:00,107.2,107.23,107.2,107.23,868799996.0
2008-09-10 05:20:00,107.23,107.26,107.22,107.255,1981799995.0
2008-09-10 05:25:00,107.25,107.265,107.24,107.25,2111300010.0
2008-09-10 05:30:00,107.25,107.27,107.22,107.22,2874000016.0
2008-09-10 05:35:00,107.22,107.26,107.22,107.235,2456199995.0
2008-09-10 05:40:00,107.235,107.25,107.23,107.245,1922300014.0
2008-09-10 05:45:00,107.25,107.25,107.18,107.23,3449299979.0
2008-09-10 05:50:00,107.23,107.26,107.22,107.23,3138999987.0
2008-09-10 05:55:00,107.23,107.265,107.23,107.26,1809700008.0
2008-09-10 06:00:00,107.26,107.26,107.22,107.22,3279199988.0
2008-09-10 06:05:00,107.22,107.22,107.155,107.16,4047499941.0
2008-09-10 06:10:00,107.16,107.23,107.15,107.22,4951299971.0
2008-09-10 06:15:00,107.22,107.22,107.19,107.22,3896999998.0
2008-09-10 06:20:00,107.215,107.215,107.16,107.19,2256400008.0
2008-09-10 06:25:00,107.19,107.23,107.18,107.23,2720600003.0
2008-09-10 06:30:00,107.23,107.27,107.2,107.23,5453599979.0
2008-09-10 06:35:00,107.23,107.26,107.19,107.2,7545199944.0
2008-09-10 06:40:00,107.2,107.24,107.145,107.19,4604499999.0
2008-09-10 06:45:00,107.19,107.26,107.18,107.22,5733399998.0
2008-09-10 06:50:00,107.22,107.22,107.16,107.19,5319300029.0
2008-09-10 06:55:00,107.19,107.195,107.12,107.16,5769900001.0
2008-09-10 07:00:00,107.16,107.2,107.13,107.13,6791500020.0
2008-09-10 07:05:00,107.13,107.19,107.13,107.13,6295100007.0
2008-09-10 07:10:00,107.13,107.15,107.09,107.13,6002801483.0
2008-09-10 07:15:00,107.13,107.17,107.04,107.11,5714799988.0
2008-09-10 07:20:00,107.11,107.12,107.07,107.1,6369599988.0
2008-09-10 07:25:00,107.11,107.51,107.1,107.49,8691199996.0
2008-09-10 07:30:00,107.49,107.66,107.43,107.445,8922500007.0
2008-09-10 07:35:00,107.44,107.55,107.355,107.365,8920699988.0
2008-09-10 07:40:00,107.36,107.46,107.33,107.385,6907100007.0
2008-09-10 07:45:00,107.37,107.41,107.32,107.33,5771000015.0
2008-09-10 07:50:00,107.34,107.39,107.315,107.36,5270799989.0
2008-09-10 07:55:00,107.36,107.39,106.94,106.97,8727700020.0
2008-09-10 08:00:00,106.975,107.24,106.975,107.23,7312399983.0
2008-09-10 08:05:00,107.23,107.27,107.2,107.255,6773699998.0
2008-09-10 08:10:00,107.26,107.33,107.26,107.29,5976700001.0
2008-09-10 08:15:00,107.29,107.45,107.28,107.36,6811699998.0
2008-09-10 08:20:00,107.36,107.385,107.295,107.315,6108199997.0
2008-09-10 08:25:00,107.31,107.47,107.3,107.435,7820300006.0
2008-09-10 08:30:00,107.43,107.435,107.3,107.35,5949399989.0
2008-09-10 08:35:00,107.35,107.425,107.3,107.32,6078499956.0
2008-09-10 08:40:00,107.32,107.37,107.315,107.35,4013699994.0
2008-09-10 08:45:00,107.35,107.53,107.3,107.365,5512799995.0
2008-09-10 08:50:00,107.365,107.39,107.26,107.37,4071199997.0
2008-09-10 08:55:00,107.37,107.45,107.34,107.38,3959100001.0
2008-09-10 09:00:00,107.39,107.425,107.29,107.3,3338299988.0
2008-09-10 09:05:00,107.3,107.31,107.14,107.155,6623999996.0
2008-09-10 09:10:00,107.16,107.26,107.07,107.26,6110100011.0
2008-09-10 09:15:00,107.26,107.3,107.195,107.21,5077400003.0
2008-09-10 09:20:00,107.21,107.3,107.205,107.25,4311599996.0
2008-09-10 09:25:00,107.25,107.32,107.23,107.285,2919000004.0
2008-09-10 09:30:00,107.29,107.32,107.22,107.26,4729299990.0
2008-09-10 09:35:00,107.26,107.27,107.245,107.26,2524499996.0
2008-09-10 09:40:00,107.26,107.31,107.22,107.295,3366000003.0
2008-09-10 09:45:00,107.295,107.3,107.215,107.23,3334199997.0
2008-09-10 09:50:00,107.23,107.26,107.17,107.18,4305700004.0
2008-09-10 09:55:00,107.18,107.195,107.12,107.17,4172600007.0
2008-09-10 10:00:00,107.17,107.3,107.155,107.28,3766700002.0
2008-09-10 10:05:00,107.28,107.32,107.27,107.31,3188300006.0
2008-09-10 10:10:00,107.31,107.4,107.305,107.37,4521600001.0
2008-09-10 10:15:00,107.37,107.52,107.37,107.445,4928799988.0
2008-09-10 10:20:00,107.445,107.5,107.43,107.45,4469299994.0
2008-09-10 10:25:00,107.45,107.47,107.44,107.445,2292199997.0
2008-09-10 10:30:00,107.445,107.445,107.385,107.43,2654399996.0
2008-09-10 10:35:00,107.43,107.44,107.405,107.43,2318399993.0
2008-09-10 10:40:00,107.43,107.43,107.37,107.4,3813599984.0
2008-09-10 10:45:00,107.4,107.41,107.34,107.34,3474699991.0
2008-09-10 10:50:00,107.34,107.36,107.315,107.32,2611299998.0
2008-09-10 10:55:00,107.32,107.34,107.31,107.34,2373099994.0
2008-09-10 11:00:00,107.34,107.39,107.34,107.37,3114900003.0
2008-09-10 11:05:00,107.37,107.37,107.34,107.37,1480499998.0
2008-09-10 11:10:00,107.37,107.37,107.27,107.28,3109400002.0
2008-09-10 11:15:00,107.28,107.35,107.28,107.34,1786500002.0
2008-09-10 11:20:00,107.34,107.44,107.335,107.38,3677499992.0
2008-09-10 11:25:00,107.38,107.39,107.345,107.36,2538699996.0
2008-09-10 11:30:00,107.365,107.465,107.36,107.405,4853099996.0
2008-09-10 11:35:00,107.41,107.49,107.41,107.44,4618000005.0
2008-09-10 11:40:00,107.445,107.47,107.39,107.39,3203900013.0
2008-09-10 11:45:00,107.39,107.41,107.365,107.405,3186300003.0
2008-09-10 11:50:00,107.405,107.435,107.37,107.39,2704500009.0
2008-09-10 11:55:00,107.39,107.4,107.32,107.34,2426900008.0
2008-09-10 12:00:00,107.34,107.355,107.305,107.315,3975300006.0
2008-09-10 12:05:00,107.32,107.37,107.32,107.36,3365000004.0
2008-09-10 12:10:00,107.36,107.375,107.3,107.36,4460099995.0
2008-09-10 12:15:00,107.36,107.4,107.35,107.355,3138100010.0
2008-09-10 12:20:00,107.355,107.37,107.32,107.36,2592900000.0
2008-09-10 12:25:00,107.37,107.37,107.32,107.36,2256400002.0
2008-09-10 12:30:00,107.36,107.41,107.36,107.39,1171099998.0
2008-09-10 12:35:00,107.395,107.42,107.37,107.41,2580200000.0
2008-09-10 12:40:00,107.405,107.48,107.4,107.46,3232200007.0
2008-09-10 12:45:00,107.46,107.47,107.41,107.43,1979399999.0
2008-09-10 12:50:00,107.43,107.43,107.35,107.36,2392399987.0
2008-09-10 12:55:00,107.36,107.39,107.35,107.38,2450400004.0
2008-09-10 13:00:00,107.38,107.47,107.375,107.43,3739400008.0
2008-09-10 13:05:00,107.43,107.44,107.39,107.41,2497799997.0
2008-09-10 13:10:00,107.41,107.5,107.41,107.47,1806599999.0
2008-09-10 13:15:00,107.47,107.59,107.47,107.57,4277599996.0
2008-09-10 13:20:00,107.57,107.585,107.46,107.46,3912000001.0
2008-09-10 13:25:00,107.46,107.585,107.42,107.53,4925799998.0
2008-09-10 13:30:00,107.525,107.595,107.415,107.48,5704399999.0
2008-09-10 13:35:00,107.48,107.54,107.15,107.34,6376200005.0
2008-09-10 13:40:00,107.325,107.33,106.92,106.92,5521300004.0
2008-09-10 13:45:00,106.93,107.12,106.895,107.1,5270100000.0
2008-09-10 13:50:00,107.1,107.11,106.96,106.97,6222899999.0
2008-09-10 13:55:00,106.97,106.99,106.68,106.84,5735600009.0
2008-09-10 14:00:00,106.83,106.95,106.75,106.835,5261799999.0
2008-09-10 14:05:00,106.83,106.915,106.595,106.76,6209300014.0
2008-09-10 14:10:00,106.75,106.91,106.74,106.82,5710400006.0
2008-09-10 14:15:00,106.81,106.86,106.77,106.82,4755399995.0
2008-09-10 14:20:00,106.82,107.105,106.81,106.99,6908400002.0
2008-09-10 14:25:00,106.985,107.33,106.985,107.24,6190100002.0
2008-09-10 14:30:00,107.235,107.27,107.145,107.16,5795500002.0
2008-09-10 14:35:00,107.16,107.205,107.14,107.15,4406400005.0
2008-09-10 14:40:00,107.15,107.41,107.135,107.405,5339800008.0
2008-09-10 14:45:00,107.405,107.46,107.33,107.335,4178600010.0
2008-09-10 14:50:00,107.34,107.46,107.335,107.4,2883100004.0
2008-09-10 14:55:00,107.4,107.55,107.4,107.44,4947499993.0
2008-09-10 15:00:00,107.44,107.5,107.365,107.385,3841300003.0
2008-09-10 15:05:00,107.385,107.55,107.385,107.55,3481399994.0
2008-09-10 15:10:00,107.55,107.74,107.505,107.605,4997400003.0
2008-09-10 15:15:00,107.605,107.615,107.475,107.5,4199500003.0
2008-09-10 15:20:00,107.5,107.66,107.45,107.59,3189099998.0
2008-09-10 15:25:00,107.59,107.635,107.56,107.58,3627400001.0
2008-09-10 15:30:00,107.585,107.59,107.445,107.45,3894199998.0
2008-09-10 15:35:00,107.44,107.465,107.38,107.41,4701300005.0
2008-09-10 15:40:00,107.41,107.665,107.37,107.565,4786499998.0
2008-09-10 15:45:00,107.565,107.61,107.485,107.6,3638500004.0
2008-09-10 15:50:00,107.6,107.63,107.51,107.605,3751999999.0
2008-09-10 15:55:00,107.605,107.67,107.56,107.56,4093100001.0
2008-09-10 16:00:00,107.56,107.665,107.54,107.61,5153399999.0
2008-09-10 16:05:00,107.61,107.62,107.57,107.585,2871300000.0
2008-09-10 16:10:00,107.59,107.6,107.48,107.59,3749300009.0
2008-09-10 16:15:00,107.59,107.62,107.5,107.61,3115599998.0
2008-09-10 16:20:00,107.61,107.64,107.56,107.57,2662400005.0
2008-09-10 16:25:00,107.57,107.61,107.51,107.525,3215200005.0
2008-09-10 16:30:00,107.525,107.61,107.52,107.57,2361599997.0
2008-09-10 16:35:00,107.575,107.7,107.55,107.65,5361600003.0
2008-09-10 16:40:00,107.655,107.68,107.59,107.64,3108700005.0
2008-09-10 16:45:00,107.64,107.655,107.38,107.42,4481099997.0
2008-09-10 16:50:00,107.42,107.57,107.405,107.48,4382799998.0
2008-09-10 16:55:00,107.48,107.56,107.44,107.55,4140800002.0
2008-09-10 17:00:00,107.55,107.65,107.495,107.54,4836300009.0
2008-09-10 17:05:00,107.54,107.64,107.525,107.605,3719600009.0
2008-09-10 17:10:00,107.605,107.64,107.58,107.61,3210000002.0
2008-09-10 17:15:00,107.61,107.71,107.59,107.71,2925599999.0
2008-09-10 17:20:00,107.72,107.78,107.625,107.66,3364399998.0
2008-09-10 17:25:00,107.66,107.69,107.59,107.675,3231999999.0
2008-09-10 17:30:00,107.675,107.87,107.63,107.865,4527600009.0
2008-09-10 17:35:00,107.865,107.88,107.78,107.78,3591199998.0
2008-09-10 17:40:00,107.78,107.93,107.755,107.92,4166800006.0
2008-09-10 17:45:00,107.92,107.93,107.86,107.87,3391900007.0
2008-09-10 17:50:00,107.87,107.93,107.775,107.78,3183700008.0
2008-09-10 17:55:00,107.78,107.87,107.775,107.86,3547599991.0
2008-09-10 18:00:00,107.86,107.89,107.81,107.85,2742399992.0
2008-09-10 18:05:00,107.85,107.92,107.835,107.87,2288599998.0
2008-09-10 18:10:00,107.865,107.91,107.795,107.8,4020700006.0
2008-09-10 18:15:00,107.8,107.855,107.74,107.745,2558300000.0
2008-09-10 18:20:00,107.74,107.78,107.655,107.665,2498800003.0
2008-09-10 18:25:00,107.665,107.74,107.66,107.73,1675200000.0
2008-09-10 18:30:00,107.73,107.79,107.725,107.73,931100000.0
2008-09-10 18:35:00,107.735,107.87,107.735,107.79,2005100001.0
2008-09-10 18:40:00,107.79,107.89,107.79,107.825,1878399999.0
2008-09-10 18:45:00,107.82,107.835,107.705,107.79,2035600001.0
2008-09-10 18:50:00,107.8,107.81,107.75,107.77,899499998.0
2008-09-10 18:55:00,107.77,107.84,107.715,107.835,1697199998.0
2008-09-10 19:00:00,107.83,107.85,107.775,107.785,1700399999.0
2008-09-10 19:05:00,107.785,107.81,107.72,107.72,1662500000.0
2008-09-10 19:10:00,107.72,107.77,107.71,107.755,1140399999.0
2008-09-10 19:15:00,107.75,107.78,107.74,107.765,1762699999.0
2008-09-10 19:20:00,107.765,107.77,107.735,107.745,1511000001.0
2008-09-10 19:25:00,107.745,107.755,107.705,107.71,1176800000.0
2008-09-10 19:30:00,107.71,107.73,107.71,107.72,626500000.0
2008-09-10 19:35:00,107.725,107.845,107.715,107.825,2080300002.0
2008-09-10 19:40:00,107.83,107.835,107.72,107.725,1502300000.0
2008-09-10 19:45:00,107.725,107.785,107.72,107.735,1542799999.0
2008-09-10 19:50:00,107.73,107.78,107.69,107.69,1821300000.0
2008-09-10 19:55:00,107.69,107.69,107.61,107.635,1585000000.0
2008-09-10 20:00:00,107.635,107.65,107.6,107.61,1776500000.0
2008-09-10 20:05:00,107.6,107.68,107.49,107.675,2334900002.0
2008-09-10 20:10:00,107.67,107.785,107.665,107.76,2236500000.0
2008-09-10 20:15:00,107.76,107.88,107.755,107.86,2312099999.0
2008-09-10 20:20:00,107.85,107.86,107.725,107.75,2308699999.0
2008-09-10 20:25:00,107.755,107.78,107.73,107.75,1436499999.0
2008-09-10 20:30:00,107.76,107.88,107.735,107.87,1774600001.0
2008-09-10 20:35:00,107.87,107.875,107.77,107.785,1460699999.0
2008-09-10 20:40:00,107.785,107.79,107.72,107.74,985999999.0
2008-09-10 20:45:00,107.735,107.75,107.675,107.69,735700000.0
2008-09-10 20:50:00,107.69,107.695,107.62,107.63,1516300003.0
2008-09-10 20:55:00,107.635,107.735,107.615,107.72,1575300004.0
2008-09-10 21:00:00,107.715,107.755,107.715,107.72,547200000.0
2008-09-10 21:05:00,107.725,107.79,107.725,107.78,862100000.0
2008-09-10 21:10:00,107.78,107.78,107.73,107.775,876800001.0
2008-09-10 21:15:00,107.775,107.83,107.775,107.785,886100000.0
2008-09-10 21:20:00,107.79,107.79,107.71,107.735,1813700000.0
2008-09-10 21:25:00,107.735,107.735,107.66,107.72,1541499999.0
2008-09-10 21:30:00,107.72,107.74,107.65,107.655,1899499998.0
2008-09-10 21:35:00,107.65,107.66,107.6,107.61,1965700004.0
2008-09-10 21:40:00,107.61,107.65,107.6,107.61,1632100004.0
2008-09-10 21:45:00,107.61,107.665,107.595,107.645,1782100001.0
2008-09-10 21:50:00,107.64,107.665,107.6,107.62,2069499999.0
2008-09-10 21:55:00,107.62,107.655,107.53,107.55,2691000005.0
2008-09-10 22:00:00,107.55,107.635,107.53,107.53,3000300005.0
2008-09-10 22:05:00,107.53,107.59,107.515,107.58,1392300001.0
2008-09-10 22:10:00,107.58,107.62,107.55,107.605,810000002.0
2008-09-10 22:15:00,107.605,107.625,107.575,107.58,1296100003.0
2008-09-10 22:20:00,107.58,107.605,107.56,107.58,1436700005.0
2008-09-10 22:25:00,107.58,107.61,107.565,107.57,1526600000.0
2008-09-10 22:30:00,107.575,107.64,107.57,107.62,870800000.0
2008-09-10 22:35:00,107.62,107.62,107.56,107.56,1133800003.0
2008-09-10 22:40:00,107.56,107.625,107.545,107.59,1064700002.0
2008-09-10 22:45:00,107.605,107.65,107.59,107.63,1740500016.0
2008-09-10 22:50:00,107.63,107.63,107.585,107.61,413400001.0
2008-09-10 22:55:00,107.61,107.715,107.61,107.69,910299996.0
2008-09-10 23:00:00,107.68,107.77,107.61,107.765,585000007.0
2008-09-10 23:05:00,107.75,107.8,107.615,107.615,3690699968.0
2008-09-10 23:10:00,107.625,107.68,107.555,107.64,1595399998.0
2008-09-10 23:15:00,107.64,107.655,107.56,107.63,1783800016.0
2008-09-10 23:20:00,107.63,107.71,107.59,107.65,2636800012.0
2008-09-10 23:25:00,107.64,107.685,107.58,107.68,1429700006.0
2008-09-10 23:30:00,107.67,107.72,107.59,107.61,1046499999.0
2008-09-10 23:35:00,107.61,107.66,107.6,107.615,1254399991.0
2008-09-10 23:40:00,107.615,107.835,107.615,107.825,743400000.0
2008-09-10 23:45:00,107.82,107.85,107.76,107.77,1012999997.0
2008-09-10 23:50:00,107.765,107.805,107.745,107.75,1667100020.0
2008-09-10 23:55:00,107.74,107.77,107.73,107.77,756799999.0
2008-09-11 00:00:00,107.77,107.86,107.745,107.84,1170100004.0
2008-09-11 00:05:00,107.84,107.84,107.76,107.765,1027900008.0
2008-09-11 00:10:00,107.77,107.8,107.77,107.8,655400004.0
2008-09-11 00:15:00,107.8,107.8,107.76,107.78,261000000.0
2008-09-11 00:20:00,107.78,107.8,107.73,107.8,272400000.0
2008-09-11 00:25:00,107.8,107.82,107.72,107.77,1949100006.0
2008-09-11 00:30:00,107.78,107.795,107.735,107.78,1190699999.0
2008-09-11 00:35:00,107.78,107.8,107.77,107.8,392900000.0
2008-09-11 00:40:00,107.775,107.82,107.75,107.76,1651899998.0
2008-09-11 00:45:00,107.76,107.77,107.705,107.71,795600003.0
2008-09-11 00:50:00,107.71,107.76,107.705,107.76,670699999.0
2008-09-11 00:55:00,107.76,107.79,107.705,107.735,3194500024.0
2008-09-11 01:00:00,107.735,107.77,107.71,107.745,1239800003.0
2008-09-11 01:05:00,107.745,107.78,107.74,107.78,1050700003.0
2008-09-11 01:10:00,107.78,107.78,107.67,107.67,1523400006.0
2008-09-11 01:15:00,107.67,107.7,107.56,107.57,2909200007.0
2008-09-11 01:20:00,107.57,107.58,107.5,107.55,3292300010.0
2008-09-11 01:25:00,107.55,107.56,107.43,107.48,4066700003.0
2008-09-11 01:30:00,107.48,107.5,107.33,107.34,3541300003.0
2008-09-11 01:35:00,107.345,107.49,107.34,107.435,3447799991.0
2008-09-11 01:40:00,107.44,107.485,107.43,107.475,911500001.0
2008-09-11 01:45:00,107.475,107.475,107.39,107.43,922799999.0
2008-09-11 01:50:00,107.435,107.55,107.34,107.48,5756200052.0
2008-09-11 01:55:00,107.48,107.48,107.4,107.41,4421300015.0
2008-09-11 02:00:00,107.41,107.43,107.36,107.38,5359400022.0
2008-09-11 02:05:00,107.38,107.45,107.36,107.44,4254000050.0
2008-09-11 02:10:00,107.44,107.49,107.43,107.43,2258700008.0
2008-09-11 02:15:00,107.425,107.43,107.36,107.4,1763899995.0
2008-09-11 02:20:00,107.4,107.41,107.34,107.41,2974200000.0
2008-09-11 02:25:00,107.41,107.49,107.41,107.46,1668100008.0
2008-09-11 02:30:00,107.46,107.47,107.34,107.36,2474200010.0
2008-09-11 02:35:00,107.37,107.39,107.31,107.33,2257500007.0
2008-09-11 02:40:00,107.33,107.42,107.33,107.4,1545100012.0
2008-09-11 02:45:00,107.4,107.46,107.39,107.45,1782400014.0
2008-09-11 02:50:00,107.45,107.49,107.44,107.49,2612800006.0
2008-09-11 02:55:00,107.49,107.5,107.46,107.47,4255300076.0
2008-09-11 03:00:00,107.47,107.5,107.465,107.49,3151900029.0
2008-09-11 03:05:00,107.49,107.51,107.44,107.48,2310999997.0
2008-09-11 03:10:00,107.48,107.5,107.44,107.46,2168899983.0
2008-09-11 03:15:00,107.46,107.5,107.46,107.465,1826100001.0
2008-09-11 03:20:00,107.46,107.47,107.45,107.45,2608500001.0
2008-09-11 03:25:00,107.45,107.47,107.44,107.44,1521899995.0
2008-09-11 03:30:00,107.44,107.56,107.44,107.53,4145200000.0
2008-09-11 03:35:00,107.53,107.53,107.45,107.47,4506100002.0
2008-09-11 03:40:00,107.47,107.52,107.46,107.49,3014699990.0
2008-09-11 03:45:00,107.49,107.53,107.43,107.49,2877700000.0
2008-09-11 03:50:00,107.48,107.49,107.46,107.47,1661800000.0
2008-09-11 03:55:00,107.47,107.54,107.46,107.54,3633300000.0
2008-09-11 04:00:00,107.54,107.58,107.52,107.535,4224400006.0
2008-09-11 04:05:00,107.535,107.54,107.44,107.49,2867999993.0
2008-09-11 04:10:00,107.495,107.515,107.44,107.48,2334499992.0
2008-09-11 04:15:00,107.48,107.53,107.48,107.51,2893299989.0
2008-09-11 04:20:00,107.51,107.51,107.45,107.47,2796434978.0
2008-09-11 04:25:00,107.47,107.49,107.46,107.48,1852500006.0
2008-09-11 04:30:00,107.48,107.53,107.48,107.52,1962400000.0
2008-09-11 04:35:00,107.515,107.53,107.445,107.5,1893599996.0
2008-09-11 04:40:00,107.5,107.52,107.49,107.49,2683700002.0
2008-09-11 04:45:00,107.49,107.51,107.47,107.48,2662300005.0
2008-09-11 04:50:00,107.49,107.5,107.48,107.49,2393899998.0
2008-09-11 04:55:00,107.49,107.5,107.48,107.5,836699998.0
2008-09-11 05:00:00,107.5,107.5,107.48,107.48,1172799997.0
2008-09-11 05:05:00,107.48,107.5,107.48,107.5,445099998.0
2008-09-11 05:10:00,107.495,107.51,107.49,107.51,838999995.0
2008-09-11 05:15:00,107.51,107.51,107.49,107.5,2269700006.0
2008-09-11 05:20:00,107.5,107.5,107.47,107.48,1874900004.0
2008-09-11 05:25:00,107.48,107.48,107.4,107.43,2819599993.0
2008-09-11 05:30:00,107.43,107.44,107.38,107.38,1083199997.0
2008-09-11 05:35:00,107.38,107.415,107.35,107.4,3369800000.0
2008-09-11 05:40:00,107.39,107.44,107.36,107.43,2808000006.0
2008-09-11 05:45:00,107.43,107.43,107.4,107.4,2661000014.0
2008-09-11 05:50:00,107.4,107.42,107.385,107.4,3088100042.0
2008-09-11 05:55:00,107.4,107.41,107.39,107.4,2923999981.0
2008-09-11 06:00:00,107.39,107.43,107.39,107.42,2724800018.0
2008-09-11 06:05:00,107.425,107.44,107.415,107.44,1599400002.0
2008-09-11 06:10:00,107.44,107.46,107.42,107.43,2166100012.0
2008-09-11 06:15:00,107.43,107.46,107.395,107.41,3439800009.0
2008-09-11 06:20:00,107.41,107.43,107.38,107.405,3520699994.0
2008-09-11 06:25:00,107.405,107.43,107.38,107.43,4098799986.0
2008-09-11 06:30:00,107.43,107.45,107.42,107.43,2492500008.0
2008-09-11 06:35:00,107.43,107.44,107.41,107.42,3142099984.0
2008-09-11 06:40:00,107.42,107.44,107.42,107.43,2319899997.0
2008-09-11 06:45:00,107.43,107.43,107.38,107.38,1757799998.0
2008-09-11 06:50:00,107.39,107.4,107.37,107.4,3987300003.0
2008-09-11 06:55:00,107.4,107.405,107.36,107.4,3476500004.0
2008-09-11 07:00:00,107.405,107.405,107.37,107.39,3694400009.0
2008-09-11 07:05:00,107.395,107.43,107.395,107.41,2735500009.0
2008-09-11 07:10:00,107.41,107.43,107.4,107.41,3156500010.0
2008-09-11 07:15:00,107.41,107.425,107.4,107.42,2490099994.0
2008-09-11 07:20:00,107.42,107.43,107.4,107.4,1281700000.0
2008-09-11 07:25:00,107.4,107.41,107.36,107.36,1637400001.0
2008-09-11 07:30:00,107.36,107.4,107.33,107.37,2061999997.0
2008-09-11 07:35:00,107.38,107.43,107.37,107.41,1246099999.0
2008-09-11 07:40:00,107.41,107.45,107.41,107.45,2067799993.0
2008-09-11 07:45:00,107.44,107.48,107.34,107.36,2381899998.0
2008-09-11 07:50:00,107.36,107.36,107.29,107.33,2708200004.0
2008-09-11 07:55:00,107.33,107.36,107.28,107.325,2301099998.0
2008-09-11 08:00:00,107.33,107.39,107.3,107.35,2954100000.0
2008-09-11 08:05:00,107.35,107.4,107.32,107.39,1740600001.0
2008-09-11 08:10:00,107.39,107.42,107.365,107.42,1107800000.0
2008-09-11 08:15:00,107.42,107.47,107.4,107.43,2706799987.0
2008-09-11 08:20:00,107.43,107.47,107.41,107.455,4328199986.0
2008-09-11 08:25:00,107.455,107.49,107.415,107.435,3566399980.0
2008-09-11 08:30:00,107.435,107.435,107.4,107.41,3517099989.0
2008-09-11 08:35:00,107.41,107.465,107.38,107.39,5135799992.0
2008-09-11 08:40:00,107.39,107.41,107.32,107.36,4743799989.0
2008-09-11 08:45:00,107.36,107.405,107.32,107.34,3688699990.0
2008-09-11 08:50:00,107.34,107.35,107.3,107.31,3392599996.0
2008-09-11 08:55:00,107.305,107.37,107.28,107.32,5036200008.0
2008-09-11 09:00:00,107.32,107.32,107.16,107.2,5146400008.0
2008-09-11 09:05:00,107.195,107.24,107.18,107.19,3488400003.0
2008-09-11 09:10:00,107.19,107.22,107.07,107.175,5736199995.0
2008-09-11 09:15:00,107.17,107.23,107.17,107.22,4595000010.0
2008-09-11 09:20:00,107.22,107.295,107.22,107.28,5013100008.0
2008-09-11 09:25:00,107.28,107.31,107.22,107.22,3554210007.0
2008-09-11 09:30:00,107.23,107.24,107.12,107.12,4820300003.0
2008-09-11 09:35:00,107.13,107.17,107.035,107.1,6861499992.0
2008-09-11 09:40:00,107.1,107.2,107.03,107.19,6641809999.0
2008-09-11 09:45:00,107.18,107.21,107.15,107.16,6228409991.0
2008-09-11 09:50:00,107.16,107.17,107.07,107.14,4324629994.0
2008-09-11 09:55:00,107.135,107.22,107.1,107.21,5649899991.0
2008-09-11 10:00:00,107.21,107.22,107.165,107.22,3099999996.0
2008-09-11 10:05:00,107.22,107.3,107.2,107.27,5057309996.0
2008-09-11 10:10:00,107.27,107.28,107.125,107.145,4134709995.0
2008-09-11 10:15:00,107.145,107.19,107.07,107.14,4737019999.0
2008-09-11 10:20:00,107.14,107.18,107.105,107.14,3800000001.0
2008-09-11 10:25:00,107.14,107.165,107.12,107.15,4340000000.0
2008-09-11 10:30:00,107.145,107.145,107.02,107.095,3813100004.0
2008-09-11 10:35:00,107.095,107.1,106.93,107.02,6325299998.0
2008-09-11 10:40:00,107.02,107.05,106.97,107.05,4684800002.0
2008-09-11 10:45:00,107.05,107.075,106.97,107.0,3805400000.0
2008-09-11 10:50:00,107.0,107.06,106.99,107.04,4508999994.0
2008-09-11 10:55:00,107.04,107.11,107.03,107.08,4259499995.0
2008-09-11 11:00:00,107.08,107.085,107.035,107.07,2337799999.0
2008-09-11 11:05:00,107.07,107.09,106.955,106.995,3790700002.0
2008-09-11 11:10:00,106.995,107.02,106.82,106.83,4135900000.0
2008-09-11 11:15:00,106.83,106.975,106.785,106.96,5315399999.0
2008-09-11 11:20:00,106.96,106.96,106.795,106.805,5425500002.0
2008-09-11 11:25:00,106.805,106.9,106.73,106.85,4493200006.0
2008-09-11 11:30:00,106.85,106.89,106.79,106.88,4570399999.0
2008-09-11 11:35:00,106.88,106.885,106.82,106.85,4662500003.0
2008-09-11 11:40:00,106.85,106.92,106.825,106.885,5991000005.0
2008-09-11 11:45:00,106.885,106.92,106.865,106.88,4278600003.0
2008-09-11 11:50:00,106.875,106.95,106.85,106.92,4132099997.0
2008-09-11 11:55:00,106.92,106.97,106.89,106.93,5291099991.0
2008-09-11 12:00:00,106.93,106.935,106.855,106.865,4500000002.0
2008-09-11 12:05:00,106.865,106.95,106.85,106.85,5199600004.0
2008-09-11 12:10:00,106.85,106.9,106.85,106.89,3365300002.0
2008-09-11 12:15:00,106.89,106.91,106.84,106.85,3219299998.0
2008-09-11 12:20:00,106.845,106.88,106.83,106.85,3164800001.0
2008-09-11 12:25:00,106.85,106.9,106.85,106.89,1893500001.0
2008-09-11 12:30:00,106.89,106.92,106.87,106.915,2517799999.0
2008-09-11 12:35:00,106.915,107.0,106.915,106.975,5168399990.0
2008-09-11 12:40:00,106.975,106.98,106.865,106.87,4155999999.0
2008-09-11 12:45:00,106.87,106.88,106.84,106.86,2943100001.0
2008-09-11 12:50:00,106.86,106.88,106.85,106.86,2252799999.0
2008-09-11 12:55:00,106.87,106.87,106.8,106.82,2374299999.0
2008-09-11 13:00:00,106.82,106.88,106.8,106.81,3457700007.0
2008-09-11 13:05:00,106.805,106.83,106.8,106.825,2144400001.0
2008-09-11 13:10:00,106.83,106.83,106.795,106.825,3838999989.0
2008-09-11 13:15:00,106.825,106.955,106.815,106.945,5019399989.0
2008-09-11 13:20:00,106.945,107.03,106.87,106.87,6110200002.0
2008-09-11 13:25:00,106.87,106.885,106.815,106.82,5179199990.0
2008-09-11 13:30:00,106.82,106.83,106.73,106.73,4121600005.0
2008-09-11 13:35:00,106.73,106.76,106.65,106.73,3497500003.0
2008-09-11 13:40:00,106.725,106.82,106.7,106.73,4844500006.0
2008-09-11 13:45:00,106.73,106.73,106.51,106.54,6390299994.0
2008-09-11 13:50:00,106.54,106.58,106.47,106.51,7516300009.0
2008-09-11 13:55:00,106.51,106.72,106.51,106.635,5058899991.0
2008-09-11 14:00:00,106.635,106.755,106.62,106.685,6265299976.0
2008-09-11 14:05:00,106.685,106.73,106.655,106.705,5558999998.0
2008-09-11 14:10:00,106.705,106.76,106.68,106.695,5172199990.0
2008-09-11 14:15:00,106.695,106.72,106.645,106.66,5544400004.0
2008-09-11 14:20:00,106.65,106.66,106.555,106.585,5440699996.0
2008-09-11 14:25:00,106.585,106.6,106.445,106.5,6136100000.0
2008-09-11 14:30:00,106.5,106.635,106.355,106.555,6669400012.0
2008-09-11 14:35:00,106.555,106.675,106.545,106.63,5278199998.0
2008-09-11 14:40:00,106.635,106.8,106.605,106.615,5552900016.0
2008-09-11 14:45:00,106.615,106.655,106.4,106.525,5629400009.0
2008-09-11 14:50:00,106.525,106.575,106.455,106.47,5843200000.0
2008-09-11 14:55:00,106.47,106.47,106.235,106.28,5629799991.0
2008-09-11 15:00:00,106.285,106.325,106.205,106.32,6744299988.0
2008-09-11 15:05:00,106.32,106.445,106.305,106.42,4904600002.0
2008-09-11 15:10:00,106.42,106.465,106.21,106.225,5707500006.0
2008-09-11 15:15:00,106.235,106.295,106.185,106.295,3946700011.0
2008-09-11 15:20:00,106.3,106.31,106.19,106.24,3366000008.0
2008-09-11 15:25:00,106.245,106.41,106.235,106.385,3990400004.0
2008-09-11 15:30:00,106.385,106.465,106.25,106.275,4963100003.0
2008-09-11 15:35:00,106.275,106.36,106.25,106.26,4064099999.0
2008-09-11 15:40:00,106.265,106.275,106.06,106.06,4943600013.0
2008-09-11 15:45:00,106.06,106.23,106.06,106.175,5356400015.0
2008-09-11 15:50:00,106.175,106.285,106.125,106.28,4337199998.0
2008-09-11 15:55:00,106.28,106.28,106.125,106.25,4428599999.0
2008-09-11 16:00:00,106.255,106.36,106.145,106.29,4879100000.0
2008-09-11 16:05:00,106.28,106.43,106.23,106.425,4103100004.0
2008-09-11 16:10:00,106.425,106.565,106.335,106.415,5230099999.0
2008-09-11 16:15:00,106.415,106.42,106.29,106.33,5016300004.0
2008-09-11 16:20:00,106.335,106.465,106.335,106.46,4354700008.0
2008-09-11 16:25:00,106.46,106.49,106.31,106.34,4367000004.0
2008-09-11 16:30:00,106.335,106.35,106.26,106.31,3705100004.0
2008-09-11 16:35:00,106.32,106.49,106.31,106.465,4282500001.0
2008-09-11 16:40:00,106.465,106.565,106.46,106.485,4259100003.0
2008-09-11 16:45:00,106.485,106.625,106.48,106.62,4020400005.0
2008-09-11 16:50:00,106.625,106.67,106.545,106.63,3820100006.0
2008-09-11 16:55:00,106.63,106.645,106.49,106.5,4106899997.0
2008-09-11 17:00:00,106.5,106.61,106.485,106.58,4159300004.0
2008-09-11 17:05:00,106.585,106.625,106.465,106.49,4670100004.0
2008-09-11 17:10:00,106.49,106.57,106.48,106.505,3707599999.0
2008-09-11 17:15:00,106.51,106.58,106.435,106.44,3177200006.0
2008-09-11 17:20:00,106.445,106.485,106.43,106.455,3140600003.0
2008-09-11 17:25:00,106.455,106.54,106.445,106.515,3388300005.0
2008-09-11 17:30:00,106.515,106.59,106.51,106.57,4126900000.0
2008-09-11 17:35:00,106.575,106.68,106.55,106.675,4271899999.0
2008-09-11 17:40:00,106.68,106.73,106.625,106.72,3848000001.0
2008-09-11 17:45:00,106.72,106.755,106.61,106.64,3238600000.0
2008-09-11 17:50:00,106.64,106.83,106.64,106.685,4069899999.0
2008-09-11 17:55:00,106.685,106.785,106.655,106.66,4005500002.0
2008-09-11 18:00:00,106.66,106.93,106.65,106.84,4344500007.0
2008-09-11 18:05:00,106.84,106.84,106.64,106.705,3849700008.0
2008-09-11 18:10:00,106.705,106.83,106.69,106.73,3059900004.0
2008-09-11 18:15:00,106.72,106.82,106.67,106.75,1692000001.0
2008-09-11 18:20:00,106.75,106.84,106.725,106.765,1858300004.0
2008-09-11 18:25:00,106.77,106.77,106.705,106.73,1282300001.0
2008-09-11 18:30:00,106.725,106.75,106.54,106.75,2755500003.0
2008-09-11 18:35:00,106.755,106.78,106.585,106.62,2737000005.0
2008-09-11 18:40:00,106.615,106.615,106.51,106.61,3454800006.0
2008-09-11 18:45:00,106.615,106.635,106.545,106.56,2220700005.0
2008-09-11 18:50:00,106.56,106.645,106.535,106.555,2129000004.0
2008-09-11 18:55:00,106.555,106.725,106.5,106.71,2373800001.0
2008-09-11 19:00:00,106.71,106.715,106.53,106.55,3033300005.0
2008-09-11 19:05:00,106.55,106.55,106.425,106.475,2300500003.0
2008-09-11 19:10:00,106.48,106.55,106.44,106.525,1602500001.0
2008-09-11 19:15:00,106.52,106.53,106.44,106.5,2438900002.0
2008-09-11 19:20:00,106.5,106.5,106.415,106.42,1791600004.0
2008-09-11 19:25:00,106.425,106.52,106.42,106.51,1910400002.0
2008-09-11 19:30:00,106.505,106.6,106.5,106.58,1685500001.0
2008-09-11 19:35:00,106.58,106.65,106.58,106.635,2449100002.0
2008-09-11 19:40:00,106.63,106.665,106.6,106.665,2081900003.0
2008-09-11 19:45:00,106.66,106.66,106.58,106.625,1611000003.0
2008-09-11 19:50:00,106.63,106.76,106.63,106.71,3481500000.0
2008-09-11 19:55:00,106.71,106.74,106.65,106.66,1847500003.0
2008-09-11 20:00:00,106.66,106.685,106.62,106.675,1666800004.0
2008-09-11 20:05:00,106.675,106.86,106.675,106.75,4027200002.0
2008-09-11 20:10:00,106.755,106.81,106.69,106.715,3189900002.0
2008-09-11 20:15:00,106.715,106.89,106.71,106.835,3069600002.0
2008-09-11 20:20:00,106.835,106.85,106.815,106.83,1890200003.0
2008-09-11 20:25:00,106.825,106.85,106.8,106.815,1396299995.0
2008-09-11 20:30:00,106.81,106.82,106.755,106.765,1653600003.0
2008-09-11 20:35:00,106.765,106.78,106.745,106.775,961100001.0
2008-09-11 20:40:00,106.78,106.79,106.705,106.75,1697900002.0
2008-09-11 20:45:00,106.74,106.79,106.725,106.79,1635700000.0
2008-09-11 20:50:00,106.79,106.825,106.74,106.74,2300800005.0
2008-09-11 20:55:00,106.73,106.75,106.69,106.7,2077900002.0
2008-09-11 21:00:00,106.7,106.77,106.7,106.76,1395100002.0
2008-09-11 21:05:00,106.76,106.95,106.755,106.925,3100100001.0
2008-09-11 21:10:00,106.93,106.94,106.85,106.87,2074800000.0
2008-09-11 21:15:00,106.865,106.87,106.825,106.83,2112200005.0
2008-09-11 21:20:00,106.825,106.85,106.75,106.775,2269799996.0
2008-09-11 21:25:00,106.775,106.8,106.68,106.69,1993100008.0
2008-09-11 21:30:00,106.685,106.71,106.61,106.675,2005799999.0
2008-09-11 21:35:00,106.675,106.775,106.655,106.77,1565300001.0
2008-09-11 21:40:00,106.765,106.8,106.74,106.785,1860300003.0
2008-09-11 21:45:00,106.79,106.82,106.775,106.79,1864200001.0
2008-09-11 21:50:00,106.795,106.905,106.79,106.875,1675700001.0
2008-09-11 21:55:00,106.87,107.21,106.86,107.145,4148400003.0
2008-09-11 22:00:00,107.145,107.18,107.03,107.055,3822500003.0
2008-09-11 22:05:00,107.06,107.065,106.92,106.995,2348799999.0
2008-09-11 22:10:00,107.0,107.0,106.88,106.925,1414700000.0
2008-09-11 22:15:00,106.925,106.99,106.925,106.98,957400001.0
2008-09-11 22:20:00,106.97,107.09,106.97,107.06,1869200002.0
2008-09-11 22:25:00,107.06,107.06,106.985,107.01,1856500005.0
2008-09-11 22:30:00,107.01,107.14,107.005,107.14,2650600004.0
2008-09-11 22:35:00,107.13,107.15,107.045,107.07,1509400004.0
2008-09-11 22:40:00,107.07,107.145,107.045,107.12,2141000002.0
2008-09-11 22:45:00,107.12,107.17,107.11,107.15,1871100003.0
2008-09-11 22:50:00,107.15,107.16,106.995,107.02,2776000003.0
2008-09-11 22:55:00,107.015,107.18,107.005,107.16,3302600002.0
2008-09-11 23:00:00,107.15,107.17,107.065,107.11,5133100091.0
2008-09-11 23:05:00,107.11,107.125,107.07,107.12,2524899997.0
2008-09-11 23:10:00,107.11,107.17,107.105,107.16,2110400000.0
2008-09-11 23:15:00,107.16,107.205,107.11,107.11,1418900000.0
2008-09-11 23:20:00,107.11,107.13,107.07,107.13,728400002.0
2008-09-11 23:25:00,107.13,107.39,107.055,107.24,3272100022.0
2008-09-11 23:30:00,107.24,107.325,107.145,107.27,3786000045.0
2008-09-11 23:35:00,107.28,107.3,107.21,107.22,1369700019.0
2008-09-11 23:40:00,107.22,107.24,107.135,107.17,2727699990.0
2008-09-11 23:45:00,107.17,107.17,107.12,107.15,530800001.0
2008-09-11 23:50:00,107.15,107.2,107.15,107.19,819800000.0
2008-09-11 23:55:00,107.19,107.19,107.095,107.14,563300001.0
2008-09-12 00:00:00,107.14,107.24,107.1,107.11,1310700004.0
2008-09-12 00:05:00,107.11,107.13,107.1,107.12,458200000.0
2008-09-12 00:10:00,107.11,107.115,106.915,106.93,594100001.0
2008-09-12 00:15:00,106.915,106.955,106.915,106.93,550700001.0
2008-09-12 00:20:00,106.93,106.935,106.905,106.93,320100000.0
2008-09-12 00:25:00,106.93,106.95,106.915,106.93,668100007.0
2008-09-12 00:30:00,106.93,106.965,106.91,106.91,679900000.0
2008-09-12 00:35:00,106.93,106.95,106.905,106.91,1318700006.0
2008-09-12 00:40:00,106.905,106.92,106.88,106.89,822400001.0
2008-09-12 00:45:00,106.89,106.96,106.88,106.95,583900001.0
2008-09-12 00:50:00,106.96,106.97,106.91,106.95,454700000.0
2008-09-12 00:55:00,106.95,106.98,106.91,106.97,891099998.0
2008-09-12 01:00:00,106.97,107.08,106.96,107.07,1101800001.0
2008-09-12 01:05:00,107.085,107.17,107.08,107.15,1338800001.0
2008-09-12 01:10:00,107.15,107.21,107.145,107.17,1017200000.0
2008-09-12 01:15:00,107.16,107.16,107.075,107.09,723800000.0
2008-09-12 01:20:00,107.09,107.125,107.075,107.08,937199998.0
2008-09-12 01:25:00,107.08,107.105,107.065,107.09,609699999.0
2008-09-12 01:30:00,107.09,107.105,107.06,107.09,1427100001.0
2008-09-12 01:35:00,107.09,107.16,107.085,107.12,1061800000.0
2008-09-12 01:40:00,107.12,107.25,107.11,107.23,2598100000.0
2008-09-12 01:45:00,107.23,107.25,107.115,107.13,2944299991.0
2008-09-12 01:50:00,107.13,107.18,107.105,107.18,1418400005.0
2008-09-12 01:55:00,107.18,107.18,107.14,107.15,1309900004.0
2008-09-12 02:00:00,107.14,107.175,107.125,107.17,2203000007.0
2008-09-12 02:05:00,107.17,107.205,107.145,107.18,2135700003.0
2008-09-12 02:10:00,107.18,107.29,107.18,107.28,2663300002.0
2008-09-12 02:15:00,107.28,107.305,107.2,107.26,3265900002.0
2008-09-12 02:20:00,107.26,107.28,107.185,107.19,3157900010.0
2008-09-12 02:25:00,107.185,107.2,107.17,107.17,2085300010.0
2008-09-12 02:30:00,107.17,107.185,107.15,107.15,1908499987.0
2008-09-12 02:35:00,107.155,107.2,107.15,107.19,2081599990.0
2008-09-12 02:40:00,107.19,107.19,107.06,107.11,4092000005.0
2008-09-12 02:45:00,107.115,107.17,107.09,107.13,5280600005.0
2008-09-12 02:50:00,107.125,107.16,107.12,107.15,2294300003.0
2008-09-12 02:55:00,107.15,107.17,107.13,107.13,2330400001.0
2008-09-12 03:00:00,107.13,107.13,107.06,107.07,2574799983.0
2008-09-12 03:05:00,107.07,107.14,107.03,107.045,3184300015.0
2008-09-12 03:10:00,107.045,107.1,107.02,107.06,2166800010.0
2008-09-12 03:15:00,107.06,107.1,107.02,107.09,2315499997.0
2008-09-12 03:20:00,107.09,107.1,107.05,107.08,2208400003.0
2008-09-12 03:25:00,107.09,107.1,107.06,107.08,2547499999.0
2008-09-12 03:30:00,107.08,107.14,107.08,107.13,2660499997.0
2008-09-12 03:35:00,107.13,107.19,107.12,107.19,1282700008.0
2008-09-12 03:40:00,107.19,107.19,107.11,107.13,2111899992.0
2008-09-12 03:45:00,107.13,107.14,107.11,107.12,1641299986.0
2008-09-12 03:50:00,107.12,107.17,107.09,107.15,2727399998.0
2008-09-12 03:55:00,107.14,107.22,107.13,107.165,3134699982.0
2008-09-12 04:00:00,107.17,107.28,107.16,107.26,3550400004.0
2008-09-12 04:05:00,107.26,107.27,107.205,107.23,3515999993.0
2008-09-12 04:10:00,107.23,107.235,107.18,107.19,2709299991.0
2008-09-12 04:15:00,107.19,107.21,107.17,107.21,1830299985.0
2008-09-12 04:20:00,107.21,107.28,107.21,107.25,2142900000.0
2008-09-12 04:25:00,107.25,107.25,107.215,107.23,1616199998.0
2008-09-12 04:30:00,107.23,107.24,107.2,107.22,2248200000.0
2008-09-12 04:35:00,107.22,107.245,107.2,107.23,1246000002.0
2008-09-12 04:40:00,107.23,107.275,107.225,107.23,1369900003.0
2008-09-12 04:45:00,107.23,107.25,107.225,107.23,1573599994.0
2008-09-12 04:50:00,107.23,107.24,107.215,107.215,796800006.0
2008-09-12 04:55:00,107.215,107.23,107.2,107.22,1694500009.0
2008-09-12 05:00:00,107.215,107.23,107.18,107.2,1848000006.0
2008-09-12 05:05:00,107.2,107.22,107.18,107.18,766400001.0
2008-09-12 05:10:00,107.185,107.19,107.13,107.15,1759200000.0
2008-09-12 05:15:00,107.15,107.16,107.08,107.11,1960699995.0
2008-09-12 05:20:00,107.11,107.165,107.1,107.15,2241200010.0
2008-09-12 05:25:00,107.15,107.17,107.11,107.17,1619800004.0
2008-09-12 05:30:00,107.17,107.18,107.15,107.16,1018000002.0
2008-09-12 05:35:00,107.16,107.16,107.105,107.11,1537300004.0
2008-09-12 05:40:00,107.11,107.12,107.08,107.08,2010600005.0
2008-09-12 05:45:00,107.09,107.1,107.05,107.07,2744200000.0
2008-09-12 05:50:00,107.07,107.085,107.05,107.07,3003399999.0
2008-09-12 05:55:00,107.07,107.11,107.07,107.09,1586399999.0
2008-09-12 06:00:00,107.09,107.14,107.07,107.1,2501900004.0
2008-09-12 06:05:00,107.1,107.13,107.08,107.11,1994100001.0
2008-09-12 06:10:00,107.11,107.14,107.095,107.13,2826100000.0
2008-09-12 06:15:00,107.13,107.14,107.115,107.13,1361799995.0
2008-09-12 06:20:00,107.13,107.18,107.13,107.16,1578100005.0
2008-09-12 06:25:00,107.16,107.18,107.11,107.13,1941800000.0
2008-09-12 06:30:00,107.13,107.17,107.13,107.16,855799999.0
2008-09-12 06:35:00,107.16,107.25,107.14,107.24,2155700001.0
2008-09-12 06:40:00,107.24,107.24,107.19,107.19,1283899998.0
2008-09-12 06:45:00,107.19,107.2,107.165,107.17,926700003.0
2008-09-12 06:50:00,107.17,107.2,107.16,107.2,1130900001.0
2008-09-12 06:55:00,107.2,107.21,107.17,107.21,679000000.0
2008-09-12 07:00:00,107.21,107.22,107.19,107.22,881000001.0
2008-09-12 07:05:00,107.23,107.26,107.21,107.24,1429099997.0
2008-09-12 07:10:00,107.24,107.25,107.17,107.195,3319399987.0
2008-09-12 07:15:00,107.2,107.24,107.18,107.24,2011199997.0
2008-09-12 07:20:00,107.235,107.24,107.22,107.23,1218199998.0
2008-09-12 07:25:00,107.235,107.25,107.23,107.24,1495899951.0
2008-09-12 07:30:00,107.24,107.29,107.235,107.26,2627199990.0
2008-09-12 07:35:00,107.25,107.26,107.215,107.24,1643499995.0
2008-09-12 07:40:00,107.24,107.28,107.23,107.27,2242999985.0
2008-09-12 07:45:00,107.27,107.36,107.26,107.3,3346300004.0
2008-09-12 07:50:00,107.3,107.31,107.27,107.29,1885399990.0
2008-09-12 07:55:00,107.29,107.35,107.29,107.35,2841399996.0
2008-09-12 08:00:00,107.35,107.41,107.33,107.36,3944799982.0
2008-09-12 08:05:00,107.36,107.38,107.32,107.35,4016500008.0
2008-09-12 08:10:00,107.35,107.4,107.345,107.39,4686585006.0
2008-09-12 08:15:00,107.39,107.4,107.33,107.34,4488699996.0
2008-09-12 08:20:00,107.33,107.38,107.3,107.375,4759399987.0
2008-09-12 08:25:00,107.38,107.44,107.335,107.41,5303499986.0
2008-09-12 08:30:00,107.41,107.45,107.37,107.44,5250599967.0
2008-09-12 08:35:00,107.44,107.525,107.43,107.495,5090267495.0
2008-09-12 08:40:00,107.49,107.63,107.49,107.55,6453799989.0
2008-09-12 08:45:00,107.55,107.57,107.48,107.51,5814499955.0
2008-09-12 08:50:00,107.51,107.58,107.49,107.49,5131599964.0
2008-09-12 08:55:00,107.49,107.56,107.465,107.56,4495099970.0
2008-09-12 09:00:00,107.56,107.7,107.55,107.69,5236999988.0
2008-09-12 09:05:00,107.69,107.69,107.6,107.605,6825100014.0
2008-09-12 09:10:00,107.61,107.64,107.58,107.61,4776299993.0
2008-09-12 09:15:00,107.61,107.62,107.44,107.45,4001699988.0
2008-09-12 09:20:00,107.46,107.51,107.43,107.51,5147199995.0
2008-09-12 09:25:00,107.51,107.56,107.495,107.53,4014999997.0
2008-09-12 09:30:00,107.53,107.56,107.48,107.53,6740699970.0
2008-09-12 09:35:00,107.53,107.59,107.52,107.56,5036700008.0
2008-09-12 09:40:00,107.56,107.565,107.52,107.525,3864699994.0
2008-09-12 09:45:00,107.525,107.57,107.52,107.55,2752999986.0
2008-09-12 09:50:00,107.55,107.585,107.485,107.495,2985299993.0
2008-09-12 09:55:00,107.495,107.51,107.48,107.49,3084299936.0
2008-09-12 10:00:00,107.5,107.54,107.48,107.525,4400599986.0
2008-09-12 10:05:00,107.525,107.53,107.45,107.45,3512599989.0
2008-09-12 10:10:00,107.45,107.51,107.415,107.44,4823099990.0
2008-09-12 10:15:00,107.44,107.54,107.425,107.53,3921700000.0
2008-09-12 10:20:00,107.53,107.57,107.5,107.54,3554399995.0
2008-09-12 10:25:00,107.54,107.56,107.51,107.52,3611299990.0
2008-09-12 10:30:00,107.52,107.52,107.45,107.47,4265899990.0
2008-09-12 10:35:00,107.47,107.49,107.44,107.46,3440000015.0
2008-09-12 10:40:00,107.46,107.48,107.455,107.47,3281600021.0
2008-09-12 10:45:00,107.47,107.52,107.415,107.52,4547299991.0
2008-09-12 10:50:00,107.52,107.53,107.44,107.45,3344799991.0
2008-09-12 10:55:00,107.45,107.54,107.45,107.535,3527499993.0
2008-09-12 11:00:00,107.53,107.54,107.395,107.395,3611099993.0
2008-09-12 11:05:00,107.395,107.46,107.395,107.41,4553999992.0
2008-09-12 11:10:00,107.41,107.47,107.4,107.44,3065100004.0
2008-09-12 11:15:00,107.44,107.48,107.44,107.45,3090800003.0
2008-09-12 11:20:00,107.46,107.49,107.405,107.42,4724199981.0
2008-09-12 11:25:00,107.43,107.46,107.41,107.44,3653000011.0
2008-09-12 11:30:00,107.44,107.455,107.41,107.44,3923500003.0
2008-09-12 11:35:00,107.44,107.46,107.41,107.43,3148300008.0
2008-09-12 11:40:00,107.43,107.44,107.39,107.42,2757699995.0
2008-09-12 11:45:00,107.42,107.445,107.39,107.44,3663700005.0
2008-09-12 11:50:00,107.44,107.45,107.39,107.44,3273300007.0
2008-09-12 11:55:00,107.435,107.49,107.43,107.44,2724499983.0
2008-09-12 12:00:00,107.44,107.51,107.435,107.47,2400499995.0
2008-09-12 12:05:00,107.47,107.57,107.465,107.525,4136099964.0
2008-09-12 12:10:00,107.525,107.56,107.505,107.52,4396399976.0
2008-09-12 12:15:00,107.515,107.57,107.505,107.54,4037999992.0
2008-09-12 12:20:00,107.54,107.55,107.46,107.47,3392499990.0
2008-09-12 12:25:00,107.47,107.51,107.44,107.47,2772499996.0
2008-09-12 12:30:00,107.47,107.48,107.44,107.44,2949599997.0
2008-09-12 12:35:00,107.44,107.45,107.435,107.435,1340500000.0
2008-09-12 12:40:00,107.435,107.44,107.335,107.355,5218999994.0
2008-09-12 12:45:00,107.355,107.37,107.33,107.33,2639699997.0
2008-09-12 12:50:00,107.335,107.35,107.33,107.33,2159900004.0
2008-09-12 12:55:00,107.33,107.385,107.33,107.355,2714900011.0
2008-09-12 13:00:00,107.355,107.43,107.34,107.36,3527399997.0
2008-09-12 13:05:00,107.36,107.38,107.175,107.185,4568799996.0
2008-09-12 13:10:00,107.18,107.27,107.15,107.24,4267300017.0
2008-09-12 13:15:00,107.24,107.325,107.24,107.27,4753699974.0
2008-09-12 13:20:00,107.27,107.27,107.215,107.245,4105600011.0
2008-09-12 13:25:00,107.245,107.26,107.17,107.21,4748899997.0
2008-09-12 13:30:00,107.21,107.24,107.11,107.2,5633999980.0
2008-09-12 13:35:00,107.2,107.28,107.195,107.225,5682099999.0
2008-09-12 13:40:00,107.22,107.28,107.16,107.17,5467800023.0
2008-09-12 13:45:00,107.17,107.22,107.12,107.15,5424800003.0
2008-09-12 13:50:00,107.145,107.16,107.13,107.145,1992700001.0
2008-09-12 13:55:00,107.145,107.15,107.105,107.13,3109500004.0
2008-09-12 14:00:00,107.14,107.15,107.11,107.13,2704600002.0
2008-09-12 14:05:00,107.13,107.2,107.125,107.18,5463200007.0
2008-09-12 14:10:00,107.18,107.27,107.18,107.27,4152900012.0
2008-09-12 14:15:00,107.275,107.29,107.24,107.28,4221800017.0
2008-09-12 14:20:00,107.28,107.28,107.23,107.27,5060099994.0
2008-09-12 14:25:00,107.28,107.33,107.23,107.29,4085500006.0
2008-09-12 14:30:00,107.29,107.325,107.06,107.15,5177199990.0
2008-09-12 14:35:00,107.16,107.21,107.13,107.16,5871799998.0
2008-09-12 14:40:00,107.155,107.2,107.11,107.13,4891799978.0
2008-09-12 14:45:00,107.13,107.13,107.075,107.08,4190199994.0
2008-09-12 14:50:00,107.08,107.13,107.05,107.13,4614799997.0
2008-09-12 14:55:00,107.13,107.13,107.035,107.05,3578099993.0
2008-09-12 15:00:00,107.05,107.07,107.01,107.06,6116899990.0
2008-09-12 15:05:00,107.055,107.08,106.895,106.9,6745799995.0
2008-09-12 15:10:00,106.905,106.945,106.85,106.86,5798400007.0
2008-09-12 15:15:00,106.86,106.89,106.82,106.83,4320100007.0
2008-09-12 15:20:00,106.83,106.9,106.78,106.79,4644800003.0
2008-09-12 15:25:00,106.79,106.865,106.745,106.745,3869000009.0
2008-09-12 15:30:00,106.745,106.95,106.72,106.935,6920399996.0
2008-09-12 15:35:00,106.93,107.025,106.81,106.825,7074100004.0
2008-09-12 15:40:00,106.83,106.97,106.8,106.885,5942100001.0
2008-09-12 15:45:00,106.88,106.89,106.825,106.84,3815099988.0
2008-09-12 15:50:00,106.84,107.11,106.81,107.03,4617699999.0
2008-09-12 15:55:00,107.03,107.135,106.975,107.03,5369267861.0
2008-09-12 16:00:00,107.045,107.12,107.0,107.11,5198000008.0
2008-09-12 16:05:00,107.11,107.23,107.11,107.16,5452000007.0
2008-09-12 16:10:00,107.16,107.17,107.015,107.06,4469500003.0
2008-09-12 16:15:00,107.055,107.22,107.05,107.175,4160800005.0
2008-09-12 16:20:00,107.175,107.22,107.09,107.17,4127300004.0
2008-09-12 16:25:00,107.17,107.26,107.16,107.18,3410100003.0
2008-09-12 16:30:00,107.18,107.26,107.13,107.25,3960399996.0
2008-09-12 16:35:00,107.25,107.26,107.17,107.26,3539100002.0
2008-09-12 16:40:00,107.26,107.43,107.25,107.38,3880707940.0
2008-09-12 16:45:00,107.38,107.42,107.31,107.325,3710000000.0
2008-09-12 16:50:00,107.325,107.37,107.305,107.315,3641999999.0
2008-09-12 16:55:00,107.315,107.32,107.245,107.275,3054299997.0
2008-09-12 17:00:00,107.275,107.415,107.255,107.38,4142599996.0
2008-09-12 17:05:00,107.38,107.425,107.36,107.385,2996900001.0
2008-09-12 17:10:00,107.38,107.5,107.36,107.485,3215700004.0
2008-09-12 17:15:00,107.495,107.74,107.49,107.68,4720800005.0
2008-09-12 17:20:00,107.675,107.755,107.635,107.675,3814799999.0
2008-09-12 17:25:00,107.67,107.72,107.605,107.64,3305699999.0
2008-09-12 17:30:00,107.65,107.66,107.525,107.545,3590600000.0
2008-09-12 17:35:00,107.55,107.65,107.505,107.635,2440967501.0
2008-09-12 17:40:00,107.63,107.63,107.405,107.435,3853800001.0
2008-09-12 17:45:00,107.435,107.64,107.405,107.625,3227400001.0
2008-09-12 17:50:00,107.625,107.63,107.435,107.48,3001699999.0
2008-09-12 17:55:00,107.48,107.52,107.405,107.515,3407000000.0
2008-09-12 18:00:00,107.515,107.58,107.5,107.51,2871867499.0
2008-09-12 18:05:00,107.515,107.62,107.505,107.505,2742099999.0
2008-09-12 18:10:00,107.505,107.55,107.49,107.515,1832267500.0
2008-09-12 18:15:00,107.52,107.595,107.47,107.585,1991800001.0
2008-09-12 18:20:00,107.585,107.63,107.56,107.56,1695500000.0
2008-09-12 18:25:00,107.56,107.62,107.505,107.59,2138800001.0
2008-09-12 18:30:00,107.6,107.65,107.6,107.61,1845000002.0
2008-09-12 18:35:00,107.61,107.76,107.6,107.75,2762500000.0
2008-09-12 18:40:00,107.75,107.75,107.63,107.68,2035999997.0
2008-09-12 18:45:00,107.68,107.69,107.44,107.525,2749799997.0
2008-09-12 18:50:00,107.52,107.55,107.455,107.47,2271700001.0
2008-09-12 18:55:00,107.47,107.48,107.405,107.41,2077700000.0
2008-09-12 19:00:00,107.405,107.47,107.385,107.45,2172600000.0
2008-09-12 19:05:00,107.45,107.48,107.385,107.42,1544200000.0
2008-09-12 19:10:00,107.42,107.42,107.36,107.4,2422842094.0
2008-09-12 19:15:00,107.4,107.57,107.4,107.49,3074599998.0
2008-09-12 19:20:00,107.49,107.49,107.42,107.445,1891800000.0
2008-09-12 19:25:00,107.445,107.62,107.445,107.535,2520599998.0
2008-09-12 19:30:00,107.535,107.56,107.45,107.45,2150300000.0
2008-09-12 19:35:00,107.455,107.485,107.405,107.47,1868600003.0
2008-09-12 19:40:00,107.47,107.53,107.41,107.48,3437700002.0
2008-09-12 19:45:00,107.48,107.59,107.46,107.59,2453200001.0
2008-09-12 19:50:00,107.585,107.7,107.575,107.69,2044300001.0
2008-09-12 19:55:00,107.69,107.7,107.605,107.64,1465100000.0
2008-09-12 20:00:00,107.64,107.66,107.49,107.54,2180900002.0
2008-09-12 20:05:00,107.54,107.54,107.48,107.52,1331700002.0
2008-09-12 20:10:00,107.52,107.57,107.52,107.56,1215900000.0
2008-09-12 20:15:00,107.56,107.58,107.505,107.515,1456700000.0
2008-09-12 20:20:00,107.515,107.63,107.5,107.58,1784000002.0
2008-09-12 20:25:00,107.58,107.59,107.51,107.58,2145299999.0
2008-09-12 20:30:00,107.58,107.7,107.575,107.64,1567300000.0
2008-09-12 20:35:00,107.64,107.68,107.61,107.68,1865800000.0
2008-09-12 20:40:00,107.68,107.74,107.64,107.72,2861599998.0
2008-09-12 20:45:00,107.72,107.79,107.715,107.78,2234099999.0
2008-09-12 20:50:00,107.775,107.78,107.7,107.71,1482900000.0
2008-09-12 20:55:00,107.71,107.81,107.71,107.77,2318099999.0
2008-09-12 21:00:00,107.78,107.78,107.73,107.77,1751899997.0
2008-09-12 21:05:00,107.77,107.89,107.745,107.88,2205400001.0
2008-09-12 21:10:00,107.88,107.88,107.81,107.87,1323000000.0
2008-09-12 21:15:00,107.87,107.88,107.845,107.86,757600000.0
2008-09-12 21:20:00,107.86,107.88,107.855,107.87,525200000.0
2008-09-12 21:25:00,107.87,107.87,107.805,107.845,892900001.0
2008-09-12 21:30:00,107.845,107.85,107.815,107.84,1067100000.0
2008-09-12 21:35:00,107.83,107.85,107.81,107.81,1171200001.0
2008-09-12 21:40:00,107.81,107.825,107.78,107.78,1127200000.0
2008-09-12 21:45:00,107.78,107.815,107.78,107.79,813600000.0
2008-09-12 21:50:00,107.79,107.82,107.78,107.81,897400000.0
2008-09-12 21:55:00,107.81,107.89,107.795,107.865,1024500000.0
2008-09-12 22:00:00,107.86,107.92,107.86,107.89,847100000.0
2008-09-12 22:05:00,107.88,107.88,107.85,107.865,787700000.0
2008-09-12 22:10:00,107.86,107.92,107.85,107.855,1141500001.0
2008-09-12 22:15:00,107.855,107.88,107.85,107.855,473400000.0
2008-09-12 22:20:00,107.86,107.86,107.83,107.86,740500000.0
2008-09-12 22:25:00,107.86,107.875,107.85,107.87,1014500000.0
2008-09-12 22:30:00,107.87,107.915,107.865,107.87,546999999.0
2008-09-12 22:35:00,107.87,107.92,107.855,107.92,724700000.0
2008-09-12 22:40:00,107.92,107.94,107.89,107.92,664200000.0
2008-09-12 22:45:00,107.93,107.975,107.915,107.96,638100000.0
2008-09-12 22:50:00,107.96,107.98,107.95,107.98,830000000.0
2008-09-12 22:55:00,107.98,107.98,107.92,107.93,1217800001.0
2008-09-14 23:15:00,105.815,105.86,105.725,105.86,152400000.0
2008-09-14 23:20:00,105.86,105.955,105.735,105.9,210000000.0
2008-09-14 23:25:00,105.9,106.19,105.9,106.08,119700000.0
2008-09-14 23:30:00,106.08,106.12,105.895,105.94,128100000.0
2008-09-14 23:35:00,105.945,105.945,105.645,105.645,129200000.0
2008-09-14 23:40:00,105.695,105.88,105.675,105.785,235900000.0
2008-09-14 23:45:00,105.725,105.91,105.695,105.895,180600000.0
2008-09-14 23:50:00,105.87,105.945,105.815,105.92,164900000.0
2008-09-14 23:55:00,105.925,105.94,105.87,105.895,92400000.0
2008-09-15 00:00:00,105.915,105.97,105.7,105.8,1132300000.0
2008-09-15 00:05:00,105.805,106.3,105.805,106.3,1208800000.0
2008-09-15 00:10:00,106.3,106.565,106.3,106.42,1199000000.0
2008-09-15 00:15:00,106.41,106.41,106.005,106.15,873800000.0
2008-09-15 00:20:00,106.15,106.17,106.065,106.135,611500000.0
2008-09-15 00:25:00,106.13,106.25,106.095,106.23,643000000.0
2008-09-15 00:30:00,106.235,106.36,106.09,106.1,1044500000.0
2008-09-15 00:35:00,106.115,106.14,106.06,106.125,778600000.0
2008-09-15 00:40:00,106.13,106.32,106.12,106.32,474600000.0
2008-09-15 00:45:00,106.305,106.36,106.215,106.325,822200000.0
2008-09-15 00:50:00,106.28,106.35,106.235,106.27,688800000.0
2008-09-15 00:55:00,106.27,106.345,106.255,106.3,906100000.0
2008-09-15 01:00:00,106.3,106.35,106.255,106.35,673300000.0
2008-09-15 01:05:00,106.36,106.54,106.335,106.46,602300000.0
2008-09-15 01:10:00,106.475,106.7,106.435,106.565,782100000.0
2008-09-15 01:15:00,106.57,106.87,106.45,106.855,774600000.0
2008-09-15 01:20:00,106.87,106.885,106.715,106.76,782500000.0
2008-09-15 01:25:00,106.755,106.78,106.57,106.655,724200000.0
2008-09-15 01:30:00,106.65,106.66,106.545,106.59,369400000.0
2008-09-15 01:35:00,106.59,106.82,106.55,106.72,700500000.0
2008-09-15 01:40:00,106.72,106.8,106.575,106.605,619700000.0
2008-09-15 01:45:00,106.62,106.62,106.52,106.56,471900000.0
2008-09-15 01:50:00,106.565,106.58,106.425,106.435,821600000.0
2008-09-15 01:55:00,106.425,106.495,106.305,106.345,973100000.0
2008-09-15 02:00:00,106.36,106.36,106.25,106.35,1071600000.0
2008-09-15 02:05:00,106.34,106.37,106.32,106.33,1733800000.0
2008-09-15 02:10:00,106.33,106.685,106.31,106.62,1859800000.0
2008-09-15 02:15:00,106.62,106.66,106.49,106.49,1356600000.0
2008-09-15 02:20:00,106.49,106.52,106.15,106.16,1810800000.0
2008-09-15 02:25:00,106.165,106.185,106.09,106.09,1830900001.0
2008-09-15 02:30:00,106.09,106.255,106.065,106.25,1766600000.0
2008-09-15 02:35:00,106.25,106.5,106.25,106.4,2028900000.0
2008-09-15 02:40:00,106.4,106.6,106.4,106.53,8010800020.0
2008-09-15 02:45:00,106.54,106.56,106.33,106.34,7210800032.0
2008-09-15 02:50:00,106.34,106.38,106.22,106.26,4339700003.0
2008-09-15 02:55:00,106.26,106.37,106.24,106.37,2313800001.0
2008-09-15 03:00:00,106.37,106.37,106.115,106.16,4123200062.0
2008-09-15 03:05:00,106.16,106.255,106.1,106.1,3454500010.0
2008-09-15 03:10:00,106.1,106.18,106.05,106.145,3498500006.0
2008-09-15 03:15:00,106.145,106.23,106.13,106.15,2098000016.0
2008-09-15 03:20:00,106.15,106.18,106.115,106.16,2988200009.0
2008-09-15 03:25:00,106.16,106.38,106.16,106.37,3822200013.0
2008-09-15 03:30:00,106.37,106.39,106.25,106.29,3663708221.0
2008-09-15 03:35:00,106.29,106.34,106.25,106.27,2445499994.0
2008-09-15 03:40:00,106.27,106.29,106.26,106.26,2487400019.0
2008-09-15 03:45:00,106.26,106.27,106.19,106.2,1997000038.0
2008-09-15 03:50:00,106.2,106.22,106.07,106.12,7641600021.0
2008-09-15 03:55:00,106.12,106.22,106.12,106.18,2332200000.0
2008-09-15 04:00:00,106.18,106.18,106.05,106.13,3511200001.0
2008-09-15 04:05:00,106.13,106.26,106.125,106.21,5832400026.0
2008-09-15 04:10:00,106.21,106.22,106.12,106.15,5321600003.0
2008-09-15 04:15:00,106.15,106.15,106.08,106.09,3193400014.0
2008-09-15 04:20:00,106.09,106.22,106.07,106.15,5273300025.0
2008-09-15 04:25:00,106.15,106.185,106.04,106.05,6568399948.0
2008-09-15 04:30:00,106.055,106.08,105.9,105.92,6800899989.0
2008-09-15 04:35:00,105.92,106.02,105.845,105.935,5322800010.0
2008-09-15 04:40:00,105.935,105.99,105.87,105.93,4775800027.0
2008-09-15 04:45:00,105.93,105.95,105.64,105.68,5662099997.0
2008-09-15 04:50:00,105.68,105.805,105.615,105.65,6413800007.0
2008-09-15 04:55:00,105.625,105.66,105.575,105.635,5104000018.0
2008-09-15 05:00:00,105.635,105.685,105.5,105.605,5580600012.0
2008-09-15 05:05:00,105.595,105.62,105.475,105.53,5176699981.0
2008-09-15 05:10:00,105.53,105.535,105.38,105.405,5318300023.0
2008-09-15 05:15:00,105.405,105.44,105.26,105.27,5080300005.0
2008-09-15 05:20:00,105.29,105.41,105.26,105.28,8038300021.0
2008-09-15 05:25:00,105.28,105.32,105.265,105.31,5341700018.0
2008-09-15 05:30:00,105.31,105.495,105.295,105.46,5285700053.0
2008-09-15 05:35:00,105.46,105.66,105.46,105.56,6155900017.0
2008-09-15 05:40:00,105.56,105.575,105.405,105.455,4557800000.0
2008-09-15 05:45:00,105.45,105.48,105.395,105.41,4891000004.0
2008-09-15 05:50:00,105.41,105.42,105.335,105.41,7583899931.0
2008-09-15 05:55:00,105.405,105.48,105.4,105.45,7134699987.0
2008-09-15 06:00:00,105.43,105.485,105.425,105.485,5726300009.0
2008-09-15 06:05:00,105.485,105.605,105.48,105.575,3196700013.0
2008-09-15 06:10:00,105.58,105.615,105.54,105.56,2710900013.0
2008-09-15 06:15:00,105.56,105.575,105.5,105.525,1623899994.0
2008-09-15 06:20:00,105.525,105.71,105.505,105.63,2827700004.0
2008-09-15 06:25:00,105.63,105.63,105.595,105.6,1748499989.0
2008-09-15 06:30:00,105.6,105.61,105.4,105.55,6738899996.0
2008-09-15 06:35:00,105.55,105.71,105.54,105.68,7386900021.0
2008-09-15 06:40:00,105.68,106.105,105.675,106.07,6753900007.0
2008-09-15 06:45:00,106.07,106.095,105.72,105.82,4897399997.0
2008-09-15 06:50:00,105.83,105.84,105.77,105.81,5098500016.0
2008-09-15 06:55:00,105.81,106.01,105.775,105.875,6357999993.0
2008-09-15 07:00:00,105.875,106.025,105.86,105.995,3974399996.0
2008-09-15 07:05:00,105.995,106.04,105.92,106.025,5107999985.0
2008-09-15 07:10:00,106.025,106.025,105.96,105.97,6863800030.0
2008-09-15 07:15:00,105.96,106.02,105.8,105.82,5246999997.0
2008-09-15 07:20:00,105.82,106.03,105.765,106.01,4784099977.0
2008-09-15 07:25:00,106.015,106.02,105.85,105.915,3110800005.0
2008-09-15 07:30:00,105.915,106.04,105.82,105.845,3967300013.0
2008-09-15 07:35:00,105.845,105.97,105.835,105.885,3934700007.0
2008-09-15 07:40:00,105.885,105.95,105.67,105.715,4749600003.0
2008-09-15 07:45:00,105.71,105.72,105.5,105.54,5277399986.0
2008-09-15 07:50:00,105.54,105.63,105.49,105.59,4876899995.0
2008-09-15 07:55:00,105.58,105.63,105.49,105.63,6097000015.0
2008-09-15 08:00:00,105.63,105.7,105.54,105.59,3395999996.0
2008-09-15 08:05:00,105.6,105.73,105.565,105.62,5372699997.0
2008-09-15 08:10:00,105.62,105.74,105.59,105.69,4082067504.0
2008-09-15 08:15:00,105.68,105.69,105.5,105.62,4119800009.0
2008-09-15 08:20:00,105.62,105.69,105.49,105.65,3449599997.0
2008-09-15 08:25:00,105.66,105.87,105.62,105.745,4430299991.0
2008-09-15 08:30:00,105.74,105.905,105.62,105.74,4998499996.0
2008-09-15 08:35:00,105.735,105.94,105.63,105.91,4509299992.0
2008-09-15 08:40:00,105.91,105.93,105.77,105.78,4099600002.0
2008-09-15 08:45:00,105.78,105.82,105.655,105.685,3946699992.0
2008-09-15 08:50:00,105.685,105.81,105.67,105.8,6593000005.0
2008-09-15 08:55:00,105.8,105.81,105.63,105.63,4266800002.0
2008-09-15 09:00:00,105.63,105.84,105.605,105.79,4987600001.0
2008-09-15 09:05:00,105.78,105.85,105.77,105.77,4941899989.0
2008-09-15 09:10:00,105.77,105.83,105.69,105.71,4968400008.0
2008-09-15 09:15:00,105.71,105.72,105.64,105.655,4207799989.0
2008-09-15 09:20:00,105.655,105.705,105.6,105.625,3860799995.0
2008-09-15 09:25:00,105.625,105.69,105.585,105.63,3408900005.0
2008-09-15 09:30:00,105.63,105.63,105.555,105.56,4333799992.0
2008-09-15 09:35:00,105.56,105.565,105.39,105.455,3501999999.0
2008-09-15 09:40:00,105.455,105.465,105.31,105.37,4474299996.0
2008-09-15 09:45:00,105.38,105.4,105.18,105.19,5347200000.0
2008-09-15 09:50:00,105.19,105.21,105.07,105.095,3755200002.0
2008-09-15 09:55:00,105.09,105.22,105.085,105.17,3627699997.0
2008-09-15 10:00:00,105.17,105.175,105.02,105.02,2927300001.0
2008-09-15 10:05:00,105.02,105.04,104.965,104.99,4828500000.0
2008-09-15 10:10:00,104.985,105.005,104.815,104.895,5065299989.0
2008-09-15 10:15:00,104.89,104.955,104.82,104.955,3995000000.0
2008-09-15 10:20:00,104.955,105.14,104.92,104.92,4973600005.0
2008-09-15 10:25:00,104.92,104.965,104.835,104.925,4269600006.0
2008-09-15 10:30:00,104.925,104.93,104.825,104.83,3386300005.0
2008-09-15 10:35:00,104.83,104.86,104.525,104.545,4663900001.0
2008-09-15 10:40:00,104.545,104.715,104.54,104.69,3706100006.0
2008-09-15 10:45:00,104.69,104.74,104.555,104.62,4596799988.0
2008-09-15 10:50:00,104.62,104.69,104.55,104.59,2906600001.0
2008-09-15 10:55:00,104.59,104.79,104.58,104.635,3363400002.0
2008-09-15 11:00:00,104.635,104.915,104.57,104.9,5231800008.0
2008-09-15 11:05:00,104.9,105.095,104.86,104.875,5325499986.0
2008-09-15 11:10:00,104.875,105.015,104.86,104.87,3999650000.0
2008-09-15 11:15:00,104.87,104.96,104.86,104.91,5441000013.0
2008-09-15 11:20:00,104.92,105.095,104.92,105.06,4137000002.0
2008-09-15 11:25:00,105.06,105.06,104.89,104.91,5105599996.0
2008-09-15 11:30:00,104.91,104.93,104.835,104.855,3835700007.0
2008-09-15 11:35:00,104.86,104.995,104.84,104.955,2921300001.0
2008-09-15 11:40:00,104.955,104.96,104.83,104.905,3039500002.0
2008-09-15 11:45:00,104.905,105.155,104.9,105.11,6478700020.0
2008-09-15 11:50:00,105.105,105.17,105.085,105.105,5589700010.0
2008-09-15 11:55:00,105.1,105.255,105.03,105.25,5666999995.0
2008-09-15 12:00:00,105.25,105.37,105.13,105.14,4943700020.0
2008-09-15 12:05:00,105.14,105.4,105.135,105.4,4449800011.0
2008-09-15 12:10:00,105.4,105.405,105.28,105.28,3532000004.0
2008-09-15 12:15:00,105.28,105.305,105.09,105.21,3796699997.0
2008-09-15 12:20:00,105.21,105.245,105.14,105.16,3456000007.0
2008-09-15 12:25:00,105.16,105.25,105.15,105.2,3799399987.0
2008-09-15 12:30:00,105.2,105.425,105.2,105.27,3310099997.0
2008-09-15 12:35:00,105.275,105.405,105.25,105.38,3761100004.0
2008-09-15 12:40:00,105.38,105.395,105.32,105.34,2640600005.0
2008-09-15 12:45:00,105.335,105.35,105.12,105.14,3622000000.0
2008-09-15 12:50:00,105.14,105.385,105.13,105.3,4049800003.0
2008-09-15 12:55:00,105.295,105.35,105.14,105.33,3717200000.0
2008-09-15 13:00:00,105.33,105.37,105.165,105.19,3530699994.0
2008-09-15 13:05:00,105.19,105.335,105.11,105.245,5082510002.0
2008-09-15 13:10:00,105.245,105.305,105.16,105.21,3456713504.0
2008-09-15 13:15:00,105.21,105.37,105.195,105.365,4088900007.0
2008-09-15 13:20:00,105.365,105.42,105.28,105.28,4163700011.0
2008-09-15 13:25:00,105.28,105.32,105.155,105.26,6849600037.0
2008-09-15 13:30:00,105.26,105.37,105.26,105.305,6247600006.0
2008-09-15 13:35:00,105.305,105.68,105.27,105.625,5882500014.0
2008-09-15 13:40:00,105.625,105.675,105.36,105.47,4604300000.0
2008-09-15 13:45:00,105.465,105.61,105.44,105.52,5329399997.0
2008-09-15 13:50:00,105.52,105.665,105.485,105.635,4627099998.0
2008-09-15 13:55:00,105.635,105.66,105.555,105.565,4840699995.0
2008-09-15 14:00:00,105.565,105.69,105.555,105.68,5039599988.0
2008-09-15 14:05:00,105.67,105.95,105.625,105.91,5765600014.0
2008-09-15 14:10:00,105.91,105.99,105.77,105.92,4460399998.0
2008-09-15 14:15:00,105.92,105.94,105.735,105.91,7229899999.0
2008-09-15 14:20:00,105.91,105.925,105.71,105.71,4963400014.0
2008-09-15 14:25:00,105.71,105.815,105.705,105.73,4033999998.0
2008-09-15 14:30:00,105.73,105.81,105.59,105.7,6428199996.0
2008-09-15 14:35:00,105.7,105.71,105.53,105.65,6024899993.0
2008-09-15 14:40:00,105.65,105.77,105.64,105.67,4512600000.0
2008-09-15 14:45:00,105.67,105.76,105.58,105.615,4120000012.0
2008-09-15 14:50:00,105.615,105.695,105.61,105.61,3233499994.0
2008-09-15 14:55:00,105.61,105.695,105.59,105.59,4413899996.0
2008-09-15 15:00:00,105.585,105.61,105.515,105.575,4807513505.0
2008-09-15 15:05:00,105.575,105.85,105.565,105.77,5229199998.0
2008-09-15 15:10:00,105.77,105.77,105.595,105.65,4510599998.0
2008-09-15 15:15:00,105.65,105.695,105.54,105.54,4980399986.0
2008-09-15 15:20:00,105.545,105.65,105.54,105.57,6474299994.0
2008-09-15 15:25:00,105.57,105.63,105.53,105.54,5667600006.0
2008-09-15 15:30:00,105.54,105.735,105.48,105.63,6997899998.0
2008-09-15 15:35:00,105.63,105.815,105.62,105.63,6638000001.0
2008-09-15 15:40:00,105.62,105.87,105.61,105.815,5440299996.0
2008-09-15 15:45:00,105.81,105.9,105.615,105.635,6680400009.0
2008-09-15 15:50:00,105.64,105.76,105.6,105.7,5211899990.0
2008-09-15 15:55:00,105.7,105.755,105.63,105.64,5999900000.0
2008-09-15 16:00:00,105.64,105.84,105.64,105.82,4490600000.0
2008-09-15 16:05:00,105.815,105.84,105.67,105.74,5013820199.0
2008-09-15 16:10:00,105.74,105.83,105.69,105.75,6920499995.0
2008-09-15 16:15:00,105.75,105.875,105.74,105.78,5231199995.0
2008-09-15 16:20:00,105.79,105.84,105.755,105.785,6197299997.0
2008-09-15 16:25:00,105.78,105.89,105.78,105.87,3808300001.0
2008-09-15 16:30:00,105.87,106.025,105.87,105.965,5880900000.0
2008-09-15 16:35:00,105.965,106.07,105.89,105.92,6872199999.0
2008-09-15 16:40:00,105.92,105.95,105.86,105.86,5487699995.0
2008-09-15 16:45:00,105.86,105.91,105.815,105.91,4129600002.0
2008-09-15 16:50:00,105.91,106.2,105.9,106.195,5581200007.0
2008-09-15 16:55:00,106.19,106.25,106.07,106.24,7776099997.0
2008-09-15 17:00:00,106.25,106.37,106.15,106.18,5493900002.0
2008-09-15 17:05:00,106.18,106.195,106.11,106.12,4973500007.0
2008-09-15 17:10:00,106.12,106.175,106.03,106.17,4406600005.0
2008-09-15 17:15:00,106.17,106.24,106.135,106.215,4595100003.0
2008-09-15 17:20:00,106.215,106.245,106.12,106.16,5091499999.0
2008-09-15 17:25:00,106.16,106.16,106.015,106.02,5143899996.0
2008-09-15 17:30:00,106.02,106.1,105.975,106.04,4717400003.0
2008-09-15 17:35:00,106.04,106.045,105.925,106.02,5436399995.0
2008-09-15 17:40:00,106.035,106.05,105.69,105.7,6252699994.0
2008-09-15 17:45:00,105.7,105.8,105.63,105.795,7002600003.0
2008-09-15 17:50:00,105.795,105.825,105.655,105.655,4645600001.0
2008-09-15 17:55:00,105.66,105.685,105.56,105.64,4555200018.0
2008-09-15 18:00:00,105.635,105.85,105.6,105.78,4579500001.0
2008-09-15 18:05:00,105.78,105.83,105.715,105.8,2730499999.0
2008-09-15 18:10:00,105.8,106.06,105.8,105.89,4082500004.0
2008-09-15 18:15:00,105.89,105.96,105.82,105.865,5143000011.0
2008-09-15 18:20:00,105.865,106.04,105.77,105.8,4983000002.0
2008-09-15 18:25:00,105.8,105.8,105.72,105.735,2797200000.0
2008-09-15 18:30:00,105.73,105.76,105.71,105.74,2796100000.0
2008-09-15 18:35:00,105.74,105.77,105.695,105.695,2883900000.0
2008-09-15 18:40:00,105.695,105.705,105.6,105.655,2877400004.0
2008-09-15 18:45:00,105.655,105.705,105.6,105.67,3322300001.0
2008-09-15 18:50:00,105.66,105.9,105.65,105.88,2929300002.0
2008-09-15 18:55:00,105.88,105.91,105.735,105.81,2222200000.0
2008-09-15 19:00:00,105.82,105.89,105.79,105.86,2437000003.0
2008-09-15 19:05:00,105.855,105.905,105.795,105.825,2093500005.0
2008-09-15 19:10:00,105.825,105.85,105.8,105.815,1454800002.0
2008-09-15 19:15:00,105.815,105.85,105.77,105.82,1061800002.0
2008-09-15 19:20:00,105.81,105.85,105.795,105.835,1246100000.0
2008-09-15 19:25:00,105.835,105.865,105.7,105.73,1503800002.0
2008-09-15 19:30:00,105.73,105.735,105.645,105.685,1768700003.0
2008-09-15 19:35:00,105.69,105.74,105.65,105.7,1120400000.0
2008-09-15 19:40:00,105.7,105.73,105.62,105.73,1670500000.0
2008-09-15 19:45:00,105.745,105.755,105.645,105.66,2133799987.0
2008-09-15 19:50:00,105.66,105.66,105.545,105.63,2736600005.0
2008-09-15 19:55:00,105.635,105.64,105.56,105.64,2135500000.0
2008-09-15 20:00:00,105.64,105.795,105.62,105.715,2197661254.0
2008-09-15 20:05:00,105.715,105.79,105.565,105.61,2996699999.0
2008-09-15 20:10:00,105.6,105.7,105.58,105.61,2741600003.0
2008-09-15 20:15:00,105.615,105.725,105.61,105.65,2570900003.0
2008-09-15 20:20:00,105.65,105.665,105.575,105.6,1976800000.0
2008-09-15 20:25:00,105.59,105.615,105.57,105.57,2948540399.0
2008-09-15 20:30:00,105.57,105.58,105.44,105.5,2914700001.0
2008-09-15 20:35:00,105.5,105.515,105.47,105.515,2452300007.0
2008-09-15 20:40:00,105.51,105.515,105.375,105.45,2231600002.0
2008-09-15 20:45:00,105.45,105.6,105.44,105.6,1899500002.0
2008-09-15 20:50:00,105.6,105.66,105.52,105.63,4399723116.0
2008-09-15 20:55:00,105.64,106.03,105.63,105.82,4742000009.0
2008-09-15 21:00:00,105.82,105.83,105.68,105.69,3131200002.0
2008-09-15 21:05:00,105.695,105.785,105.695,105.75,2220900002.0
2008-09-15 21:10:00,105.75,105.89,105.73,105.865,2887100004.0
2008-09-15 21:15:00,105.86,105.89,105.655,105.69,3505000002.0
2008-09-15 21:20:00,105.69,105.78,105.515,105.515,3663300004.0
2008-09-15 21:25:00,105.515,105.575,105.31,105.33,4040900002.0
2008-09-15 21:30:00,105.33,105.48,105.3,105.46,3175900002.0
2008-09-15 21:35:00,105.46,105.57,105.21,105.325,2497600002.0
2008-09-15 21:40:00,105.325,105.495,105.285,105.315,3098700010.0
2008-09-15 21:45:00,105.325,105.345,105.23,105.325,2547699999.0
2008-09-15 21:50:00,105.33,105.33,104.965,104.965,2680299996.0
2008-09-15 21:55:00,104.97,105.015,104.845,104.9,2364499998.0
2008-09-15 22:00:00,104.91,104.91,104.8,104.815,1436700000.0
2008-09-15 22:05:00,104.82,104.885,104.69,104.69,1515800001.0
2008-09-15 22:10:00,104.69,104.895,104.655,104.895,2901500001.0
2008-09-15 22:15:00,104.885,105.01,104.875,104.945,2596000004.0
2008-09-15 22:20:00,104.945,104.95,104.735,104.845,3001800008.0
2008-09-15 22:25:00,104.84,104.88,104.8,104.875,953699998.0
2008-09-15 22:30:00,104.875,104.895,104.81,104.84,839000000.0
2008-09-15 22:35:00,104.84,104.89,104.815,104.83,1352199988.0
2008-09-15 22:40:00,104.835,104.845,104.765,104.84,2091899987.0
2008-09-15 22:45:00,104.84,104.9,104.825,104.84,2206100044.0
2008-09-15 22:50:00,104.84,104.84,104.63,104.675,1439800002.0
2008-09-15 22:55:00,104.685,104.71,104.615,104.655,2481400013.0
2008-09-15 23:00:00,104.64,104.7,104.56,104.58,3431299971.0
2008-09-15 23:05:00,104.57,104.6,104.53,104.545,548000000.0
2008-09-15 23:10:00,104.55,104.625,104.52,104.585,566700000.0
2008-09-15 23:15:00,104.59,104.635,104.59,104.62,603300001.0
2008-09-15 23:20:00,104.62,104.62,104.54,104.58,2498899998.0
2008-09-15 23:25:00,104.58,104.58,104.53,104.53,825300000.0
2008-09-15 23:30:00,104.53,104.74,104.53,104.74,1006400001.0
2008-09-15 23:35:00,104.74,104.775,104.7,104.73,1166099998.0
2008-09-15 23:40:00,104.73,104.8,104.675,104.68,965999999.0
2008-09-15 23:45:00,104.68,104.68,104.56,104.59,1903300042.0
2008-09-15 23:50:00,104.6,104.6,104.52,104.555,2818800043.0
2008-09-15 23:55:00,104.56,104.57,104.235,104.385,3773900016.0
2008-09-16 00:00:00,104.385,104.4,104.21,104.28,7240800082.0
2008-09-16 00:05:00,104.29,104.38,104.235,104.38,2297200028.0
2008-09-16 00:10:00,104.38,104.38,104.16,104.27,2418899971.0
2008-09-16 00:15:00,104.24,104.33,104.24,104.32,1870000017.0
2008-09-16 00:20:00,104.32,104.41,104.31,104.38,843900000.0
2008-09-16 00:25:00,104.41,104.51,104.38,104.48,719100000.0
2008-09-16 00:30:00,104.5,104.54,104.38,104.4,2424000069.0
2008-09-16 00:35:00,104.4,104.43,104.32,104.41,1079000000.0
2008-09-16 00:40:00,104.415,104.43,104.375,104.38,834600002.0
2008-09-16 00:45:00,104.38,104.43,104.345,104.36,1255699999.0
2008-09-16 00:50:00,104.36,104.36,104.255,104.345,1348675591.0
2008-09-16 00:55:00,104.325,104.35,104.24,104.285,730900000.0
2008-09-16 01:00:00,104.28,104.305,104.24,104.27,1404799995.0
2008-09-16 01:05:00,104.27,104.285,104.22,104.28,526500000.0
2008-09-16 01:10:00,104.27,104.29,104.255,104.27,337400000.0
2008-09-16 01:15:00,104.27,104.295,104.255,104.28,332700000.0
2008-09-16 01:20:00,104.28,104.29,104.27,104.28,279900000.0
2008-09-16 01:25:00,104.28,104.3,104.195,104.3,917999999.0
2008-09-16 01:30:00,104.295,104.46,104.27,104.42,1544699999.0
2008-09-16 01:35:00,104.41,104.535,104.41,104.48,1673899998.0
2008-09-16 01:40:00,104.455,104.48,104.305,104.315,1189000000.0
2008-09-16 01:45:00,104.32,104.325,104.175,104.22,2326700002.0
2008-09-16 01:50:00,104.22,104.29,104.175,104.265,1677400003.0
2008-09-16 01:55:00,104.265,104.29,104.135,104.22,2359000000.0
2008-09-16 02:00:00,104.22,104.365,104.19,104.33,2572500002.0
2008-09-16 02:05:00,104.33,104.44,104.29,104.355,2278900003.0
2008-09-16 02:10:00,104.355,104.4,104.29,104.37,3437399984.0
2008-09-16 02:15:00,104.37,104.42,104.34,104.36,3174399989.0
2008-09-16 02:20:00,104.36,104.415,104.28,104.31,1649300004.0
2008-09-16 02:25:00,104.3,104.31,104.19,104.2,3350399992.0
2008-09-16 02:30:00,104.2,104.21,104.15,104.16,3636300009.0
2008-09-16 02:35:00,104.16,104.185,104.12,104.145,4037400008.0
2008-09-16 02:40:00,104.145,104.17,104.02,104.06,3910699995.0
2008-09-16 02:45:00,104.05,104.225,104.03,104.2,2369200000.0
2008-09-16 02:50:00,104.2,104.335,104.175,104.315,3000100004.0
2008-09-16 02:55:00,104.315,104.37,104.3,104.33,3406400005.0
2008-09-16 03:00:00,104.33,104.39,104.32,104.325,2778700005.0
2008-09-16 03:05:00,104.33,104.465,104.325,104.38,2153300003.0
2008-09-16 03:10:00,104.38,104.43,104.31,104.31,1423199998.0
2008-09-16 03:15:00,104.31,104.32,104.26,104.315,1285500002.0
2008-09-16 03:20:00,104.315,104.47,104.315,104.385,2016299998.0
2008-09-16 03:25:00,104.385,104.42,104.26,104.28,1572700001.0
2008-09-16 03:30:00,104.28,104.325,104.23,104.31,2168600000.0
2008-09-16 03:35:00,104.31,104.365,104.28,104.35,2685000000.0
2008-09-16 03:40:00,104.35,104.35,104.275,104.28,1594999999.0
2008-09-16 03:45:00,104.28,104.335,104.25,104.25,1413500003.0
2008-09-16 03:50:00,104.25,104.315,104.24,104.285,938700000.0
2008-09-16 03:55:00,104.285,104.3,104.235,104.25,1624600003.0
2008-09-16 04:00:00,104.25,104.28,104.22,104.245,1625800005.0
2008-09-16 04:05:00,104.245,104.285,104.23,104.25,1040099999.0
2008-09-16 04:10:00,104.25,104.285,104.205,104.285,2047899998.0
2008-09-16 04:15:00,104.29,104.34,104.255,104.265,2892900002.0
2008-09-16 04:20:00,104.26,104.305,104.24,104.255,3718600007.0
2008-09-16 04:25:00,104.26,104.295,104.25,104.275,1717700007.0
2008-09-16 04:30:00,104.275,104.305,104.27,104.305,378400000.0
2008-09-16 04:35:00,104.305,104.375,104.3,104.36,1989300002.0
2008-09-16 04:40:00,104.36,104.39,104.345,104.36,1406600000.0
2008-09-16 04:45:00,104.36,104.39,104.3,104.335,962800001.0
2008-09-16 04:50:00,104.325,104.36,104.3,104.35,1059400000.0
2008-09-16 04:55:00,104.34,104.385,104.335,104.355,769800000.0
2008-09-16 05:00:00,104.36,104.4,104.33,104.37,1527600006.0
2008-09-16 05:05:00,104.365,104.39,104.35,104.385,1107700000.0
2008-09-16 05:10:00,104.385,104.41,104.37,104.385,538500000.0
2008-09-16 05:15:00,104.385,104.46,104.385,104.405,877100001.0
2008-09-16 05:20:00,104.41,104.425,104.355,104.39,1111900000.0
2008-09-16 05:25:00,104.385,104.41,104.35,104.4,1389700000.0
2008-09-16 05:30:00,104.4,104.435,104.4,104.415,925367499.0
2008-09-16 05:35:00,104.415,104.435,104.385,104.385,572299999.0
2008-09-16 05:40:00,104.39,104.4,104.37,104.39,1123100000.0
2008-09-16 05:45:00,104.39,104.395,104.375,104.39,957500000.0
2008-09-16 05:50:00,104.39,104.39,104.32,104.325,1239199993.0
2008-09-16 05:55:00,104.325,104.37,104.295,104.295,2029967504.0
2008-09-16 06:00:00,104.295,104.36,104.28,104.305,1711600003.0
2008-09-16 06:05:00,104.295,104.31,104.255,104.28,1965499999.0
2008-09-16 06:10:00,104.28,104.29,104.26,104.26,899700002.0
2008-09-16 06:15:00,104.26,104.285,104.26,104.265,770400000.0
2008-09-16 06:20:00,104.265,104.285,104.24,104.285,1131300000.0
2008-09-16 06:25:00,104.285,104.35,104.275,104.315,1197400001.0
2008-09-16 06:30:00,104.315,104.355,104.305,104.345,1598700006.0
2008-09-16 06:35:00,104.35,104.45,104.345,104.43,2120200000.0
2008-09-16 06:40:00,104.435,104.49,104.39,104.39,2061199991.0
2008-09-16 06:45:00,104.39,104.405,104.355,104.395,1954500000.0
2008-09-16 06:50:00,104.395,104.43,104.39,104.43,1179800001.0
2008-09-16 06:55:00,104.42,104.455,104.415,104.435,1590099999.0
2008-09-16 07:00:00,104.44,104.445,104.39,104.4,3079100038.0
2008-09-16 07:05:00,104.395,104.42,104.36,104.375,1485700001.0
2008-09-16 07:10:00,104.38,104.405,104.365,104.4,815900000.0
2008-09-16 07:15:00,104.405,104.42,104.38,104.415,1227599995.0
2008-09-16 07:20:00,104.415,104.42,104.39,104.4,874899999.0
2008-09-16 07:25:00,104.405,104.425,104.395,104.415,881799998.0
2008-09-16 07:30:00,104.415,104.455,104.405,104.44,2438299977.0
2008-09-16 07:35:00,104.44,104.455,104.405,104.415,5962400009.0
2008-09-16 07:40:00,104.415,104.415,104.365,104.39,1869500006.0
2008-09-16 07:45:00,104.39,104.4,104.345,104.355,2093500006.0
2008-09-16 07:50:00,104.355,104.38,104.195,104.255,3112600002.0
2008-09-16 07:55:00,104.255,104.32,104.21,104.31,3200100006.0
2008-09-16 08:00:00,104.31,104.38,104.29,104.3,4110900077.0
2008-09-16 08:05:00,104.3,104.325,104.265,104.285,3412900006.0
2008-09-16 08:10:00,104.295,104.355,104.28,104.315,4722700038.0
2008-09-16 08:15:00,104.315,104.43,104.305,104.32,3660499999.0
2008-09-16 08:20:00,104.32,104.32,104.2,104.28,4591400001.0
2008-09-16 08:25:00,104.28,104.28,104.21,104.23,2307600000.0
2008-09-16 08:30:00,104.225,104.265,104.165,104.25,3631499987.0
2008-09-16 08:35:00,104.26,104.285,104.215,104.235,3984500018.0
2008-09-16 08:40:00,104.23,104.25,104.21,104.22,5441999994.0
2008-09-16 08:45:00,104.21,104.24,104.095,104.11,5265400001.0
2008-09-16 08:50:00,104.105,104.12,103.805,103.84,5926099956.0
2008-09-16 08:55:00,103.84,103.995,103.8,103.99,5832800016.0
2008-09-16 09:00:00,103.99,104.05,103.915,104.025,6003600005.0
2008-09-16 09:05:00,104.025,104.04,103.94,103.965,5874400005.0
2008-09-16 09:10:00,103.96,103.96,103.685,103.73,6926199993.0
2008-09-16 09:15:00,103.73,103.825,103.72,103.815,4073000004.0
2008-09-16 09:20:00,103.81,103.835,103.72,103.73,4351799983.0
2008-09-16 09:25:00,103.72,103.745,103.595,103.625,3352026998.0
2008-09-16 09:30:00,103.625,103.855,103.625,103.85,5073500004.0
2008-09-16 09:35:00,103.84,104.06,103.82,103.9,6892800002.0
2008-09-16 09:40:00,103.9,104.045,103.865,103.99,3999200002.0
2008-09-16 09:45:00,103.99,103.995,103.71,103.73,4329100002.0
2008-09-16 09:50:00,103.73,103.845,103.66,103.8,4696100002.0
2008-09-16 09:55:00,103.8,103.81,103.645,103.72,4522200000.0
2008-09-16 10:00:00,103.72,103.78,103.695,103.76,5221300001.0
2008-09-16 10:05:00,103.76,103.935,103.75,103.83,7442200002.0
2008-09-16 10:10:00,103.82,103.91,103.82,103.84,4882400002.0
2008-09-16 10:15:00,103.84,103.85,103.785,103.785,4012200006.0
2008-09-16 10:20:00,103.785,103.88,103.76,103.86,5723899999.0
2008-09-16 10:25:00,103.86,103.86,103.71,103.82,3315500001.0
2008-09-16 10:30:00,103.82,103.87,103.76,103.81,3707400004.0
2008-09-16 10:35:00,103.81,103.83,103.74,103.79,4598700014.0
2008-09-16 10:40:00,103.79,103.85,103.735,103.74,3938000013.0
2008-09-16 10:45:00,103.75,103.75,103.7,103.735,3857999999.0
2008-09-16 10:50:00,103.735,103.87,103.73,103.86,3886300009.0
2008-09-16 10:55:00,103.86,103.88,103.765,103.78,2244500002.0
2008-09-16 11:00:00,103.78,103.85,103.76,103.8,4094400018.0
2008-09-16 11:05:00,103.8,104.12,103.8,104.08,4612300013.0
2008-09-16 11:10:00,104.08,104.12,104.02,104.03,4192800004.0
2008-09-16 11:15:00,104.03,104.09,103.985,104.05,4453500009.0
2008-09-16 11:20:00,104.05,104.22,104.04,104.185,3701600003.0
2008-09-16 11:25:00,104.18,104.34,104.17,104.33,5439099996.0
2008-09-16 11:30:00,104.33,104.415,104.28,104.33,4000299999.0
2008-09-16 11:35:00,104.33,104.515,104.31,104.505,3609400003.0
2008-09-16 11:40:00,104.51,104.675,104.49,104.64,4788500002.0
2008-09-16 11:45:00,104.64,104.685,104.51,104.56,4819800006.0
2008-09-16 11:50:00,104.56,104.615,104.5,104.51,4800004763.0
2008-09-16 11:55:00,104.51,104.62,104.5,104.6,5933499997.0
2008-09-16 12:00:00,104.6,104.62,104.47,104.5,4326500001.0
2008-09-16 12:05:00,104.5,104.505,104.345,104.36,4055500009.0
2008-09-16 12:10:00,104.36,104.38,104.25,104.26,3425800004.0
2008-09-16 12:15:00,104.26,104.46,104.26,104.43,2608500000.0
2008-09-16 12:20:00,104.43,104.5,104.265,104.32,3741099995.0
2008-09-16 12:25:00,104.32,104.41,104.32,104.34,3491400008.0
2008-09-16 12:30:00,104.34,104.375,104.29,104.315,3866199991.0
2008-09-16 12:35:00,104.32,104.32,104.245,104.26,3148199999.0
2008-09-16 12:40:00,104.25,104.31,104.25,104.305,3944800001.0
2008-09-16 12:45:00,104.305,104.31,104.07,104.08,4249799999.0
2008-09-16 12:50:00,104.08,104.205,104.06,104.17,3792399988.0
2008-09-16 12:55:00,104.17,104.205,104.11,104.165,3742899993.0
2008-09-16 13:00:00,104.165,104.19,104.07,104.09,3376600001.0
2008-09-16 13:05:00,104.1,104.13,104.03,104.045,2838300002.0
2008-09-16 13:10:00,104.05,104.08,103.96,103.99,4147799994.0
2008-09-16 13:15:00,103.99,103.995,103.905,103.95,4205400003.0
2008-09-16 13:20:00,103.945,103.98,103.82,103.875,4825300002.0
2008-09-16 13:25:00,103.875,103.88,103.79,103.83,5523199992.0
2008-09-16 13:30:00,103.83,103.85,103.77,103.82,4397399999.0
2008-09-16 13:35:00,103.82,103.855,103.78,103.8,4318900000.0
2008-09-16 13:40:00,103.8,103.8,103.675,103.675,4801599985.0
2008-09-16 13:45:00,103.675,103.725,103.67,103.7,3906299992.0
2008-09-16 13:50:00,103.7,103.935,103.67,103.935,4072000002.0
2008-09-16 13:55:00,103.93,104.095,103.88,103.99,5561300010.0
2008-09-16 14:00:00,103.995,104.045,103.875,103.905,4746100000.0
2008-09-16 14:05:00,103.915,103.92,103.67,103.785,4892500005.0
2008-09-16 14:10:00,103.79,104.095,103.775,103.78,4810800004.0
2008-09-16 14:15:00,103.78,103.99,103.67,103.855,7909600004.0
2008-09-16 14:20:00,103.855,103.95,103.795,103.94,4172300006.0
2008-09-16 14:25:00,103.94,104.06,103.94,104.04,4325499985.0
2008-09-16 14:30:00,104.04,104.08,103.81,103.825,5747499993.0
2008-09-16 14:35:00,103.825,103.86,103.67,103.72,5368800003.0
2008-09-16 14:40:00,103.72,103.81,103.71,103.79,3892599997.0
2008-09-16 14:45:00,103.79,103.845,103.7,103.82,2878600006.0
2008-09-16 14:50:00,103.82,103.82,103.685,103.7,2476600000.0
2008-09-16 14:55:00,103.69,103.72,103.545,103.63,3913799998.0
2008-09-16 15:00:00,103.63,103.9,103.58,103.77,4916199993.0
2008-09-16 15:05:00,103.77,103.82,103.68,103.7,3972500006.0
2008-09-16 15:10:00,103.7,103.77,103.56,103.76,4704199991.0
2008-09-16 15:15:00,103.76,103.775,103.57,103.6,3432599995.0
2008-09-16 15:20:00,103.6,103.79,103.58,103.775,3825799993.0
2008-09-16 15:25:00,103.78,103.8,103.61,103.7,4824199993.0
2008-09-16 15:30:00,103.7,103.78,103.63,103.77,5338800005.0
2008-09-16 15:35:00,103.77,103.78,103.62,103.67,5117900007.0
2008-09-16 15:40:00,103.67,103.98,103.64,103.85,5470000010.0
2008-09-16 15:45:00,103.85,103.915,103.8,103.84,5505000006.0
2008-09-16 15:50:00,103.835,103.88,103.75,103.76,2884099995.0
2008-09-16 15:55:00,103.76,103.765,103.66,103.73,3351600011.0
2008-09-16 16:00:00,103.73,103.86,103.685,103.85,4061000000.0
2008-09-16 16:05:00,103.85,103.95,103.82,103.9,4118799983.0
2008-09-16 16:10:00,103.9,104.06,103.83,104.06,4685400005.0
2008-09-16 16:15:00,104.055,104.08,103.83,103.83,5195599996.0
2008-09-16 16:20:00,103.84,104.22,103.82,104.12,4924699995.0
2008-09-16 16:25:00,104.12,104.2,103.98,104.16,4021601761.0
2008-09-16 16:30:00,104.16,104.405,104.12,104.25,4478300002.0
2008-09-16 16:35:00,104.25,104.42,104.2,104.2,5009400013.0
2008-09-16 16:40:00,104.195,104.23,104.07,104.12,3131550012.0
2008-09-16 16:45:00,104.12,104.24,104.11,104.175,3560800004.0
2008-09-16 16:50:00,104.18,104.76,104.085,104.74,4375000000.0
2008-09-16 16:55:00,104.725,105.0,104.575,104.87,4869800004.0
2008-09-16 17:00:00,104.865,105.03,104.75,104.9,4870600006.0
2008-09-16 17:05:00,104.9,104.9,104.565,104.64,3810400001.0
2008-09-16 17:10:00,104.64,104.83,104.56,104.83,4211700003.0
2008-09-16 17:15:00,104.83,104.89,104.6,104.71,4193899997.0
2008-09-16 17:20:00,104.71,104.71,104.39,104.5,3436800001.0
2008-09-16 17:25:00,104.5,104.695,104.475,104.485,3083800004.0
2008-09-16 17:30:00,104.49,104.77,104.49,104.68,3058099995.0
2008-09-16 17:35:00,104.69,104.855,104.68,104.74,3130300005.0
2008-09-16 17:40:00,104.74,104.93,104.72,104.93,3693600011.0
2008-09-16 17:45:00,104.92,104.93,104.85,104.89,2416000003.0
2008-09-16 17:50:00,104.9,105.025,104.865,104.88,2993200006.0
2008-09-16 17:55:00,104.88,105.12,104.83,105.08,3790900005.0
2008-09-16 18:00:00,105.085,105.295,105.075,105.15,3993499993.0
2008-09-16 18:05:00,105.155,105.19,104.98,104.98,3701300003.0
2008-09-16 18:10:00,104.97,105.1,104.97,105.04,3032399996.0
2008-09-16 18:15:00,105.04,105.14,104.97,105.12,2761400000.0
2008-09-16 18:20:00,105.12,105.125,104.93,105.085,2863199998.0
2008-09-16 18:25:00,105.08,105.11,104.97,104.995,2433900000.0
2008-09-16 18:30:00,104.995,105.05,104.91,105.005,2590899998.0
2008-09-16 18:35:00,105.005,105.03,104.96,104.975,2273199996.0
2008-09-16 18:40:00,104.975,104.98,104.9,104.93,1804699994.0
2008-09-16 18:45:00,104.93,104.99,104.93,104.99,1801899993.0
2008-09-16 18:50:00,104.99,105.01,104.955,104.98,1462599994.0
2008-09-16 18:55:00,104.98,105.05,104.94,105.05,1448300000.0
2008-09-16 19:00:00,105.065,105.065,104.985,105.02,1899799999.0
2008-09-16 19:05:00,105.02,105.14,105.0,105.12,1640199997.0
2008-09-16 19:10:00,105.125,105.245,105.11,105.23,1183100003.0
2008-09-16 19:15:00,105.23,105.285,105.18,105.25,2540800000.0
2008-09-16 19:20:00,105.25,105.36,105.23,105.34,2312999998.0
2008-09-16 19:25:00,105.34,105.36,105.225,105.28,2464199993.0
2008-09-16 19:30:00,105.28,105.39,105.24,105.39,1600999996.0
2008-09-16 19:35:00,105.39,105.39,105.205,105.205,1897599999.0
2008-09-16 19:40:00,105.195,105.225,105.12,105.17,2013600000.0
2008-09-16 19:45:00,105.175,105.215,105.16,105.17,2104299995.0
2008-09-16 19:50:00,105.17,105.215,105.14,105.15,1295399998.0
2008-09-16 19:55:00,105.15,105.275,105.15,105.26,3590455850.0
2008-09-16 20:00:00,105.26,105.26,104.98,105.02,2678669961.0
2008-09-16 20:05:00,105.025,105.17,104.935,105.17,2260299997.0
2008-09-16 20:10:00,105.175,105.23,104.43,104.54,2638600000.0
2008-09-16 20:15:00,104.54,105.02,104.5,104.89,6791799997.0
2008-09-16 20:20:00,104.885,104.995,104.695,104.76,6468999996.0
2008-09-16 20:25:00,104.76,105.19,104.76,105.05,5400399988.0
2008-09-16 20:30:00,105.07,105.285,104.97,104.97,4696099990.0
2008-09-16 20:35:00,104.97,105.705,104.825,105.635,6327299988.0
2008-09-16 20:40:00,105.64,105.67,105.33,105.46,5892999998.0
2008-09-16 20:45:00,105.46,105.98,105.415,105.97,5705699998.0
2008-09-16 20:50:00,105.97,105.98,105.755,105.9,5445199992.0
2008-09-16 20:55:00,105.9,106.005,105.845,105.87,4381499999.0
2008-09-16 21:00:00,105.875,105.88,105.69,105.72,3480299989.0
2008-09-16 21:05:00,105.73,105.91,105.7,105.83,3342699999.0
2008-09-16 21:10:00,105.83,105.85,105.695,105.8,3038099985.0
2008-09-16 21:15:00,105.8,105.97,105.755,105.88,3215500004.0
2008-09-16 21:20:00,105.88,105.88,105.725,105.76,2584799999.0
2008-09-16 21:25:00,105.76,105.83,105.59,105.6,3375699982.0
2008-09-16 21:30:00,105.6,105.64,105.55,105.57,3040600008.0
2008-09-16 21:35:00,105.57,105.7,105.56,105.68,2235500012.0
2008-09-16 21:40:00,105.69,105.74,105.59,105.72,4462499988.0
2008-09-16 21:45:00,105.72,105.965,105.7,105.95,3409800005.0
2008-09-16 21:50:00,105.955,106.075,105.92,105.92,1983600002.0
2008-09-16 21:55:00,105.92,106.06,105.91,105.94,1965000001.0
2008-09-16 22:00:00,105.94,106.105,105.91,106.09,1953800001.0
2008-09-16 22:05:00,106.09,106.19,106.05,106.105,1939699996.0
2008-09-16 22:10:00,106.105,106.38,106.105,106.21,3274399999.0
2008-09-16 22:15:00,106.2,106.32,106.155,106.2,3023500003.0
2008-09-16 22:20:00,106.205,106.245,106.155,106.22,2430200005.0
2008-09-16 22:25:00,106.22,106.285,106.2,106.26,1370100002.0
2008-09-16 22:30:00,106.26,106.265,106.17,106.175,1025399996.0
2008-09-16 22:35:00,106.18,106.19,106.13,106.13,670800001.0
2008-09-16 22:40:00,106.14,106.14,105.765,105.915,3917300000.0
2008-09-16 22:45:00,105.92,105.92,105.78,105.855,1051099999.0
2008-09-16 22:50:00,105.84,105.85,105.465,105.54,3463200004.0
2008-09-16 22:55:00,105.54,105.645,105.46,105.625,2451599990.0
2008-09-16 23:00:00,105.64,105.69,105.615,105.685,1545199997.0
2008-09-16 23:05:00,105.65,105.67,105.455,105.47,6405499958.0
2008-09-16 23:10:00,105.47,105.555,105.44,105.55,904100000.0
2008-09-16 23:15:00,105.575,105.655,105.575,105.65,1135700001.0
2008-09-16 23:20:00,105.655,105.83,105.64,105.83,1737000000.0
2008-09-16 23:25:00,105.83,105.83,105.725,105.77,956500003.0
2008-09-16 23:30:00,105.77,105.77,105.25,105.33,2335500023.0
2008-09-16 23:35:00,105.33,105.33,105.15,105.21,2533100009.0
2008-09-16 23:40:00,105.205,105.345,105.185,105.295,2480000029.0
2008-09-16 23:45:00,105.3,105.32,105.24,105.29,242800001.0
2008-09-16 23:50:00,105.305,105.595,105.305,105.56,672300002.0
2008-09-16 23:55:00,105.56,105.64,105.51,105.52,2046699992.0
2008-09-17 00:00:00,105.56,105.56,105.44,105.46,296000000.0
2008-09-17 00:05:00,105.465,105.49,105.465,105.47,1309699986.0
2008-09-17 00:10:00,105.47,105.47,105.36,105.36,2956199959.0
2008-09-17 00:15:00,105.36,105.36,105.31,105.34,867000004.0
2008-09-17 00:20:00,105.34,105.34,105.275,105.31,774300006.0
2008-09-17 00:25:00,105.3,105.37,105.29,105.34,534300003.0
2008-09-17 00:30:00,105.35,105.37,105.33,105.33,223100000.0
2008-09-17 00:35:00,105.33,105.34,105.185,105.27,1544800003.0
2008-09-17 00:40:00,105.27,105.27,105.195,105.205,858400002.0
2008-09-17 00:45:00,105.2,105.365,105.2,105.34,2275400005.0
2008-09-17 00:50:00,105.35,105.51,105.35,105.46,1364700000.0
2008-09-17 00:55:00,105.46,105.57,105.41,105.5,3680299935.0
2008-09-17 01:00:00,105.495,105.91,105.48,105.79,3691100016.0
2008-09-17 01:05:00,105.79,105.89,105.69,105.7,3077900001.0
2008-09-17 01:10:00,105.715,105.74,105.675,105.7,1331199997.0
2008-09-17 01:15:00,105.69,105.87,105.655,105.87,1775299994.0
2008-09-17 01:20:00,105.87,105.93,105.82,105.84,2374699988.0
2008-09-17 01:25:00,105.84,106.205,105.83,106.02,4192900011.0
2008-09-17 01:30:00,106.02,106.265,106.01,106.245,3538800008.0
2008-09-17 01:35:00,106.24,106.28,106.14,106.23,3150099985.0
2008-09-17 01:40:00,106.24,106.35,106.195,106.23,3412799997.0
2008-09-17 01:45:00,106.23,106.23,106.01,106.01,1658700008.0
2008-09-17 01:50:00,106.04,106.215,106.01,106.14,3212100000.0
2008-09-17 01:55:00,106.135,106.145,106.04,106.115,2244599997.0
2008-09-17 02:00:00,106.115,106.21,106.04,106.045,2881800007.0
2008-09-17 02:05:00,106.055,106.49,106.045,106.49,4530500010.0
2008-09-17 02:10:00,106.485,106.555,106.295,106.55,5749899979.0
2008-09-17 02:15:00,106.555,106.675,106.49,106.655,5755399953.0
2008-09-17 02:20:00,106.66,106.69,106.56,106.57,2591399999.0
2008-09-17 02:25:00,106.56,106.595,106.41,106.495,2500899999.0
2008-09-17 02:30:00,106.49,106.51,106.445,106.47,1821100001.0
2008-09-17 02:35:00,106.47,106.5,106.425,106.46,1843400006.0
2008-09-17 02:40:00,106.46,106.53,106.44,106.485,2315200004.0
2008-09-17 02:45:00,106.48,106.515,106.455,106.515,4201600068.0
2008-09-17 02:50:00,106.515,106.52,106.3,106.37,3718000010.0
2008-09-17 02:55:00,106.37,106.39,106.115,106.25,6241000004.0
2008-09-17 03:00:00,106.25,106.29,106.25,106.28,6067799951.0
2008-09-17 03:05:00,106.28,106.28,106.15,106.195,2906899997.0
2008-09-17 03:10:00,106.195,106.275,106.155,106.165,2954599998.0
2008-09-17 03:15:00,106.165,106.205,106.155,106.175,2451100004.0
2008-09-17 03:20:00,106.175,106.185,106.155,106.17,2997300001.0
2008-09-17 03:25:00,106.165,106.18,106.145,106.18,930400003.0
2008-09-17 03:30:00,106.18,106.18,106.16,106.17,1764600007.0
2008-09-17 03:35:00,106.17,106.26,106.165,106.26,4255600001.0
2008-09-17 03:40:00,106.26,106.33,106.25,106.295,7536799934.0
2008-09-17 03:45:00,106.295,106.38,106.29,106.305,3563799994.0
2008-09-17 03:50:00,106.3,106.37,106.28,106.36,3989299990.0
2008-09-17 03:55:00,106.355,106.425,106.35,106.375,4042600009.0
2008-09-17 04:00:00,106.375,106.435,106.37,106.38,1662400001.0
2008-09-17 04:05:00,106.4,106.575,106.4,106.57,5071399996.0
2008-09-17 04:10:00,106.55,106.57,106.4,106.405,4238100009.0
2008-09-17 04:15:00,106.41,106.41,106.34,106.36,4207700016.0
2008-09-17 04:20:00,106.36,106.375,106.33,106.345,3624499986.0
2008-09-17 04:25:00,106.345,106.355,106.265,106.28,4079500004.0
2008-09-17 04:30:00,106.28,106.31,106.265,106.275,3220999994.0
2008-09-17 04:35:00,106.275,106.295,106.235,106.24,1687600002.0
2008-09-17 04:40:00,106.245,106.34,106.245,106.315,3985800010.0
2008-09-17 04:45:00,106.315,106.325,106.265,106.275,3235600002.0
2008-09-17 04:50:00,106.275,106.275,106.19,106.23,2933700004.0
2008-09-17 04:55:00,106.23,106.265,106.225,106.25,2685099990.0
2008-09-17 05:00:00,106.255,106.26,106.23,106.23,2216299993.0
2008-09-17 05:05:00,106.23,106.255,106.17,106.205,3997499997.0
2008-09-17 05:10:00,106.21,106.225,106.15,106.18,2670300003.0
2008-09-17 05:15:00,106.18,106.19,106.15,106.17,2360000009.0
2008-09-17 05:20:00,106.17,106.175,105.745,105.81,8006900010.0
2008-09-17 05:25:00,105.805,105.91,105.79,105.91,4338799990.0
2008-09-17 05:30:00,105.92,105.945,105.905,105.935,5738499985.0
2008-09-17 05:35:00,105.93,106.04,105.915,105.97,5574800003.0
2008-09-17 05:40:00,105.97,106.02,105.96,105.985,2953699996.0
2008-09-17 05:45:00,105.985,106.0,105.91,105.92,3116399993.0
2008-09-17 05:50:00,105.92,105.95,105.91,105.945,3451800002.0
2008-09-17 05:55:00,105.94,105.96,105.94,105.955,1198899999.0
2008-09-17 06:00:00,105.95,105.97,105.92,105.955,1688700004.0
2008-09-17 06:05:00,105.95,105.975,105.93,105.95,2249399993.0
2008-09-17 06:10:00,105.95,105.98,105.9,105.935,5367300079.0
2008-09-17 06:15:00,105.94,105.985,105.925,105.95,2493699999.0
2008-09-17 06:20:00,105.96,105.985,105.95,105.97,1151100010.0
2008-09-17 06:25:00,105.97,105.97,105.9,105.95,2698400004.0
2008-09-17 06:30:00,105.95,105.96,105.885,105.89,1947000004.0
2008-09-17 06:35:00,105.89,105.935,105.89,105.935,2660399999.0
2008-09-17 06:40:00,105.95,105.98,105.91,105.97,2504299994.0
2008-09-17 06:45:00,105.97,106.05,105.96,106.02,3005600006.0
2008-09-17 06:50:00,106.02,106.105,106.0,106.085,3455099992.0
2008-09-17 06:55:00,106.09,106.11,106.065,106.095,3157700003.0
2008-09-17 07:00:00,106.1,106.105,106.05,106.095,4707400006.0
2008-09-17 07:05:00,106.095,106.12,106.07,106.085,4905699999.0
2008-09-17 07:10:00,106.085,106.095,106.025,106.04,2338699997.0
2008-09-17 07:15:00,106.035,106.08,106.03,106.05,1232399998.0
2008-09-17 07:20:00,106.05,106.05,105.96,105.97,2520900002.0
2008-09-17 07:25:00,105.97,105.97,105.915,105.945,1866300003.0
2008-09-17 07:30:00,105.95,106.005,105.925,106.0,4305600001.0
2008-09-17 07:35:00,106.0,106.025,105.96,106.02,3996199990.0
2008-09-17 07:40:00,106.015,106.105,106.01,106.085,4512700009.0
2008-09-17 07:45:00,106.085,106.14,106.05,106.125,5073300005.0
2008-09-17 07:50:00,106.125,106.135,106.07,106.135,5553500009.0
2008-09-17 07:55:00,106.135,106.165,106.065,106.095,6152799997.0
2008-09-17 08:00:00,106.09,106.23,106.08,106.17,4740800005.0
2008-09-17 08:05:00,106.175,106.205,106.1,106.125,4104699998.0
2008-09-17 08:10:00,106.135,106.145,106.055,106.06,6133400011.0
2008-09-17 08:15:00,106.06,106.135,105.965,105.98,5557599997.0
2008-09-17 08:20:00,105.98,106.0,105.855,105.92,4412999986.0
2008-09-17 08:25:00,105.92,106.025,105.865,106.02,5478760713.0
2008-09-17 08:30:00,106.02,106.085,105.975,105.99,4856899980.0
2008-09-17 08:35:00,105.99,106.015,105.81,105.82,5560399997.0
2008-09-17 08:40:00,105.84,105.91,105.735,105.88,4360600002.0
2008-09-17 08:45:00,105.88,105.9,105.83,105.865,3140699993.0
2008-09-17 08:50:00,105.865,105.98,105.825,105.96,6176199996.0
2008-09-17 08:55:00,105.96,105.975,105.905,105.955,5117099981.0
2008-09-17 09:00:00,105.955,105.965,105.855,105.905,4947999975.0
2008-09-17 09:05:00,105.905,105.91,105.71,105.72,4136799988.0
2008-09-17 09:10:00,105.715,105.815,105.71,105.71,3973400010.0
2008-09-17 09:15:00,105.71,105.775,105.69,105.72,3688200012.0
2008-09-17 09:20:00,105.72,105.805,105.72,105.765,4190300005.0
2008-09-17 09:25:00,105.76,105.775,105.67,105.72,4704600001.0
2008-09-17 09:30:00,105.72,105.735,105.565,105.565,3524000006.0
2008-09-17 09:35:00,105.565,105.59,105.46,105.555,5917600019.0
2008-09-17 09:40:00,105.555,105.64,105.44,105.44,6721500014.0
2008-09-17 09:45:00,105.45,105.55,105.38,105.45,6418300005.0
2008-09-17 09:50:00,105.45,105.46,105.35,105.375,5061000020.0
2008-09-17 09:55:00,105.37,105.37,105.145,105.2,6588800020.0
2008-09-17 10:00:00,105.19,105.435,105.19,105.32,6784299990.0
2008-09-17 10:05:00,105.315,105.37,105.27,105.28,4943600012.0
2008-09-17 10:10:00,105.28,105.575,105.265,105.56,6208200017.0
2008-09-17 10:15:00,105.56,105.655,105.425,105.545,5660400003.0
2008-09-17 10:20:00,105.555,105.585,105.46,105.52,4683199993.0
2008-09-17 10:25:00,105.52,105.62,105.48,105.61,3550400005.0
2008-09-17 10:30:00,105.61,105.68,105.555,105.68,4056500007.0
2008-09-17 10:35:00,105.68,105.72,105.625,105.72,2994900006.0
2008-09-17 10:40:00,105.72,105.84,105.68,105.72,5493100005.0
2008-09-17 10:45:00,105.72,105.755,105.62,105.71,4532599955.0
2008-09-17 10:50:00,105.71,105.83,105.64,105.66,4751099996.0
2008-09-17 10:55:00,105.66,105.715,105.51,105.57,4066899994.0
2008-09-17 11:00:00,105.57,105.6,105.42,105.445,2839700013.0
2008-09-17 11:05:00,105.445,105.52,105.43,105.46,3002300018.0
2008-09-17 11:10:00,105.46,105.47,105.405,105.425,3359200008.0
2008-09-17 11:15:00,105.425,105.55,105.405,105.545,3864600001.0
2008-09-17 11:20:00,105.545,105.66,105.53,105.61,5444199980.0
2008-09-17 11:25:00,105.62,105.675,105.56,105.645,6673600002.0
2008-09-17 11:30:00,105.645,105.65,105.52,105.58,5564500005.0
2008-09-17 11:35:00,105.58,105.64,105.56,105.61,6259900022.0
2008-09-17 11:40:00,105.6,105.63,105.525,105.58,6401300010.0
2008-09-17 11:45:00,105.59,105.71,105.59,105.66,3404499994.0
2008-09-17 11:50:00,105.66,105.69,105.595,105.605,3979500002.0
2008-09-17 11:55:00,105.605,105.705,105.6,105.655,3854400002.0
2008-09-17 12:00:00,105.66,105.695,105.54,105.69,6636799983.0
2008-09-17 12:05:00,105.69,105.72,105.555,105.58,3870699993.0
2008-09-17 12:10:00,105.58,105.6,105.5,105.59,7123699961.0
2008-09-17 12:15:00,105.595,105.715,105.59,105.71,6471399998.0
2008-09-17 12:20:00,105.71,105.77,105.65,105.76,5214099978.0
2008-09-17 12:25:00,105.76,105.775,105.72,105.74,5713000013.0
2008-09-17 12:30:00,105.74,105.75,105.68,105.75,4100899977.0
2008-09-17 12:35:00,105.75,105.86,105.735,105.75,4990700000.0
2008-09-17 12:40:00,105.75,105.815,105.725,105.76,4994000003.0
2008-09-17 12:45:00,105.76,105.79,105.72,105.735,6504400021.0
2008-09-17 12:50:00,105.73,105.825,105.73,105.805,5676299962.0
2008-09-17 12:55:00,105.805,105.885,105.805,105.85,4744500016.0
2008-09-17 13:00:00,105.85,105.965,105.85,105.93,6585799978.0
2008-09-17 13:05:00,105.915,105.97,105.885,105.925,4520400041.0
2008-09-17 13:10:00,105.93,105.97,105.86,105.95,4475400010.0
2008-09-17 13:15:00,105.935,105.95,105.85,105.87,4281399986.0
2008-09-17 13:20:00,105.87,105.89,105.775,105.81,6652700022.0
2008-09-17 13:25:00,105.81,105.86,105.77,105.79,7374599969.0
2008-09-17 13:30:00,105.79,105.85,105.75,105.81,6674899983.0
2008-09-17 13:35:00,105.81,105.81,105.67,105.7,5933099989.0
2008-09-17 13:40:00,105.7,105.72,105.68,105.72,4715500026.0
2008-09-17 13:45:00,105.72,105.74,105.56,105.59,5032099977.0
2008-09-17 13:50:00,105.59,105.715,105.58,105.69,5733600001.0
2008-09-17 13:55:00,105.69,105.74,105.62,105.72,6144099989.0
2008-09-17 14:00:00,105.71,105.72,105.595,105.61,4612699987.0
2008-09-17 14:05:00,105.61,105.65,105.585,105.63,5875499951.0
2008-09-17 14:10:00,105.63,105.655,105.59,105.65,4815399989.0
2008-09-17 14:15:00,105.65,105.65,105.38,105.44,5675399992.0
2008-09-17 14:20:00,105.445,105.51,105.425,105.48,5845899987.0
2008-09-17 14:25:00,105.48,105.51,105.285,105.3,5985999991.0
2008-09-17 14:30:00,105.3,105.38,105.24,105.31,5653300014.0
2008-09-17 14:35:00,105.31,105.44,105.28,105.36,7058600045.0
2008-09-17 14:40:00,105.37,105.37,105.24,105.32,6933000043.0
2008-09-17 14:45:00,105.32,105.45,105.3,105.4,6413400027.0
2008-09-17 14:50:00,105.4,105.545,105.355,105.38,7239699988.0
2008-09-17 14:55:00,105.37,105.385,105.19,105.21,7359800007.0
2008-09-17 15:00:00,105.21,105.325,105.205,105.3,7100599970.0
2008-09-17 15:05:00,105.3,105.35,105.24,105.28,6498399995.0
2008-09-17 15:10:00,105.28,105.32,105.02,105.03,8461199994.0
2008-09-17 15:15:00,105.03,105.08,104.955,105.065,8779799960.0
2008-09-17 15:20:00,105.06,105.13,104.95,104.99,7344300003.0
2008-09-17 15:25:00,105.0,105.175,104.985,105.085,8313999990.0
2008-09-17 15:30:00,105.08,105.15,104.98,105.06,7981699977.0
2008-09-17 15:35:00,105.06,105.13,104.95,105.095,9131700001.0
2008-09-17 15:40:00,105.095,105.45,105.08,105.33,8249599969.0
2008-09-17 15:45:00,105.335,105.335,105.155,105.23,8103299991.0
2008-09-17 15:50:00,105.22,105.275,105.105,105.275,9029899970.0
2008-09-17 15:55:00,105.28,105.3,105.135,105.22,8999499980.0
2008-09-17 16:00:00,105.22,105.47,105.08,105.1,8905099974.0
2008-09-17 16:05:00,105.09,105.23,105.02,105.22,8046700014.0
2008-09-17 16:10:00,105.215,105.305,105.17,105.22,6671099982.0
2008-09-17 16:15:00,105.23,105.26,105.095,105.17,7681999961.0
2008-09-17 16:20:00,105.17,105.185,104.82,104.84,8651999974.0
2008-09-17 16:25:00,104.815,104.905,104.765,104.86,7297100000.0
2008-09-17 16:30:00,104.875,104.96,104.785,104.84,8241000003.0
2008-09-17 16:35:00,104.835,104.875,104.66,104.71,8108400000.0
2008-09-17 16:40:00,104.71,104.815,104.65,104.79,6172699987.0
2008-09-17 16:45:00,104.785,104.825,104.7,104.725,8098499985.0
2008-09-17 16:50:00,104.725,104.76,104.62,104.745,6912399975.0
2008-09-17 16:55:00,104.75,104.75,104.65,104.75,7013399990.0
2008-09-17 17:00:00,104.74,104.77,104.58,104.585,8503800034.0
2008-09-17 17:05:00,104.585,104.585,104.39,104.49,7695499994.0
2008-09-17 17:10:00,104.49,104.85,104.38,104.68,8212099975.0
2008-09-17 17:15:00,104.68,104.9,104.61,104.64,7340699990.0
2008-09-17 17:20:00,104.635,104.77,104.63,104.76,8346099965.0
2008-09-17 17:25:00,104.755,104.77,104.55,104.635,7926500020.0
2008-09-17 17:30:00,104.63,104.64,104.425,104.535,8011699977.0
2008-09-17 17:35:00,104.535,104.76,104.475,104.76,8569899986.0
2008-09-17 17:40:00,104.755,104.775,104.64,104.74,6248600005.0
2008-09-17 17:45:00,104.74,104.77,104.615,104.695,6878300017.0
2008-09-17 17:50:00,104.69,104.725,104.56,104.725,5952500004.0
2008-09-17 17:55:00,104.725,104.76,104.655,104.68,4935400015.0
2008-09-17 18:00:00,104.68,104.725,104.635,104.64,5549800031.0
2008-09-17 18:05:00,104.645,104.65,104.53,104.635,6290000028.0
2008-09-17 18:10:00,104.635,104.715,104.61,104.715,5628900053.0
2008-09-17 18:15:00,104.72,104.74,104.55,104.66,4740900028.0
2008-09-17 18:20:00,104.675,104.68,104.56,104.56,3511000012.0
2008-09-17 18:25:00,104.56,104.58,104.45,104.48,4216900027.0
2008-09-17 18:30:00,104.485,104.65,104.485,104.635,4216200031.0
2008-09-17 18:35:00,104.635,104.75,104.635,104.74,5154300023.0
2008-09-17 18:40:00,104.73,104.84,104.68,104.82,3716600008.0
2008-09-17 18:45:00,104.82,104.84,104.72,104.8,4775000033.0
2008-09-17 18:50:00,104.8,104.8,104.52,104.61,4106800009.0
2008-09-17 18:55:00,104.625,104.74,104.565,104.58,4156400019.0
2008-09-17 19:00:00,104.575,104.88,104.53,104.83,5107300032.0
2008-09-17 19:05:00,104.83,104.855,104.735,104.81,4672300024.0
2008-09-17 19:10:00,104.81,104.94,104.79,104.795,5315900022.0
2008-09-17 19:15:00,104.8,104.805,104.67,104.745,3755600009.0
2008-09-17 19:20:00,104.745,104.91,104.73,104.815,5297800014.0
2008-09-17 19:25:00,104.82,104.86,104.675,104.675,4822100010.0
2008-09-17 19:30:00,104.675,104.74,104.575,104.585,4920000031.0
2008-09-17 19:35:00,104.58,104.73,104.535,104.63,6782400041.0
2008-09-17 19:40:00,104.63,104.8,104.545,104.765,6226799972.0
2008-09-17 19:45:00,104.76,104.84,104.7,104.7,5212600013.0
2008-09-17 19:50:00,104.7,104.85,104.65,104.825,6725500029.0
2008-09-17 19:55:00,104.82,104.88,104.73,104.73,6382400040.0
2008-09-17 20:00:00,104.73,104.815,104.45,104.48,4829100008.0
2008-09-17 20:05:00,104.49,104.58,104.475,104.545,4637400007.0
2008-09-17 20:10:00,104.55,104.575,104.46,104.53,4738300015.0
2008-09-17 20:15:00,104.535,104.805,104.52,104.78,5378600004.0
2008-09-17 20:20:00,104.775,104.87,104.655,104.87,5719000013.0
2008-09-17 20:25:00,104.865,104.935,104.755,104.92,4805800013.0
2008-09-17 20:30:00,104.92,105.1,104.86,105.07,4587499994.0
2008-09-17 20:35:00,105.095,105.27,104.99,105.255,6015200004.0
2008-09-17 20:40:00,105.255,105.255,105.07,105.11,5771500003.0
2008-09-17 20:45:00,105.115,105.2,105.05,105.13,7369200019.0
2008-09-17 20:50:00,105.13,105.13,104.94,105.01,5563099995.0
2008-09-17 20:55:00,105.0,105.26,104.84,105.24,4863200009.0
2008-09-17 21:00:00,105.235,105.315,105.125,105.175,4642299994.0
2008-09-17 21:05:00,105.18,105.25,105.11,105.15,4998200004.0
2008-09-17 21:10:00,105.155,105.28,105.115,105.12,4395299999.0
2008-09-17 21:15:00,105.12,105.21,105.025,105.075,5096999994.0
2008-09-17 21:20:00,105.07,105.07,104.87,104.915,5916700010.0
2008-09-17 21:25:00,104.915,105.185,104.905,105.13,5172500006.0
2008-09-17 21:30:00,105.12,105.155,104.885,104.94,4687400002.0
2008-09-17 21:35:00,104.94,104.94,104.75,104.83,4523100006.0
2008-09-17 21:40:00,104.83,104.94,104.775,104.87,4440499978.0
2008-09-17 21:45:00,104.87,104.935,104.85,104.9,2201499996.0
2008-09-17 21:50:00,104.9,105.02,104.845,104.975,3198299981.0
2008-09-17 21:55:00,104.97,104.975,104.755,104.755,2410800000.0
2008-09-17 22:00:00,104.755,104.9,104.72,104.785,3485700004.0
2008-09-17 22:05:00,104.78,104.885,104.77,104.83,1929499992.0
2008-09-17 22:10:00,104.83,104.83,104.72,104.755,1374252983.0
2008-09-17 22:15:00,104.765,104.79,104.73,104.73,1969199992.0
2008-09-17 22:20:00,104.72,104.73,104.55,104.6,2592199995.0
2008-09-17 22:25:00,104.6,104.63,104.56,104.575,2614999993.0
2008-09-17 22:30:00,104.575,104.76,104.52,104.75,2900999996.0
2008-09-17 22:35:00,104.72,104.725,104.555,104.58,2911299989.0
2008-09-17 22:40:00,104.585,104.69,104.575,104.65,2141800001.0
2008-09-17 22:45:00,104.64,104.66,104.505,104.52,5400399958.0
2008-09-17 22:50:00,104.52,104.57,104.5,104.54,5893699983.0
2008-09-17 22:55:00,104.53,104.655,104.49,104.645,3266099997.0
2008-09-17 23:00:00,104.64,104.64,104.565,104.58,1367300000.0
2008-09-17 23:05:00,104.58,104.58,104.465,104.47,3351499980.0
2008-09-17 23:10:00,104.47,104.47,104.245,104.39,1360999993.0
2008-09-17 23:15:00,104.4,104.47,104.36,104.465,1032300005.0
2008-09-17 23:20:00,104.475,104.475,104.365,104.365,1812999992.0
2008-09-17 23:25:00,104.37,104.39,104.13,104.14,1691899999.0
2008-09-17 23:30:00,104.14,104.25,104.14,104.25,3352000010.0
2008-09-17 23:35:00,104.25,104.42,104.24,104.42,1442000001.0
2008-09-17 23:40:00,104.42,104.46,104.31,104.36,4014099997.0
2008-09-17 23:45:00,104.34,104.4,104.305,104.32,1070800012.0
2008-09-17 23:50:00,104.33,104.355,104.315,104.33,456899999.0
2008-09-17 23:55:00,104.33,104.355,104.33,104.33,320700000.0
2008-09-18 00:00:00,104.33,104.4,104.33,104.4,1753800016.0
2008-09-18 00:05:00,104.395,104.48,104.38,104.46,1001100007.0
2008-09-18 00:10:00,104.46,104.465,104.46,104.46,169700000.0
2008-09-18 00:15:00,104.465,104.47,104.41,104.45,1051000004.0
2008-09-18 00:20:00,104.42,104.45,104.34,104.34,172300000.0
2008-09-18 00:25:00,104.34,104.34,104.28,104.33,1146399999.0
2008-09-18 00:30:00,104.315,104.335,104.255,104.3,824699997.0
2008-09-18 00:35:00,104.3,104.36,104.3,104.32,906600006.0
2008-09-18 00:40:00,104.32,104.36,104.32,104.33,1315299992.0
2008-09-18 00:45:00,104.335,104.37,104.32,104.37,493500003.0
2008-09-18 00:50:00,104.37,104.37,104.335,104.36,2223799976.0
2008-09-18 00:55:00,104.36,104.38,104.34,104.35,2233300007.0
2008-09-18 01:00:00,104.35,104.44,104.305,104.43,2153400002.0
2008-09-18 01:05:00,104.43,104.46,104.425,104.445,1090899997.0
2008-09-18 01:10:00,104.45,104.45,104.38,104.42,1259199997.0
2008-09-18 01:15:00,104.42,104.44,104.4,104.43,1751200003.0
2008-09-18 01:20:00,104.43,104.445,104.4,104.4,891000002.0
2008-09-18 01:25:00,104.4,104.4,104.22,104.23,1413799999.0
2008-09-18 01:30:00,104.23,104.31,104.18,104.3,2711500012.0
2008-09-18 01:35:00,104.31,104.425,104.31,104.4,2006499989.0
2008-09-18 01:40:00,104.4,104.44,104.35,104.36,2068799988.0
2008-09-18 01:45:00,104.36,104.38,104.255,104.31,1809499997.0
2008-09-18 01:50:00,104.31,104.37,104.29,104.33,1646500002.0
2008-09-18 01:55:00,104.335,104.36,104.26,104.34,1845399997.0
2008-09-18 02:00:00,104.355,104.38,104.3,104.36,4665200003.0
2008-09-18 02:05:00,104.36,104.505,104.36,104.47,4123899969.0
2008-09-18 02:10:00,104.47,104.495,104.385,104.48,2048099996.0
2008-09-18 02:15:00,104.48,104.55,104.425,104.53,1722600001.0
2008-09-18 02:20:00,104.535,104.665,104.53,104.655,2552099998.0
2008-09-18 02:25:00,104.655,104.685,104.585,104.67,3186300005.0
2008-09-18 02:30:00,104.67,104.76,104.665,104.755,4686799982.0
2008-09-18 02:35:00,104.755,104.795,104.695,104.71,3687925002.0
2008-09-18 02:40:00,104.71,104.79,104.71,104.75,2074574994.0
2008-09-18 02:45:00,104.75,104.93,104.75,104.9,2929999999.0
2008-09-18 02:50:00,104.895,104.91,104.7,104.7,4692199988.0
2008-09-18 02:55:00,104.675,104.75,104.645,104.735,3027212637.0
2008-09-18 03:00:00,104.735,104.78,104.72,104.75,2934900000.0
2008-09-18 03:05:00,104.76,104.82,104.74,104.765,2014700008.0
2008-09-18 03:10:00,104.765,104.765,104.645,104.67,2479299996.0
2008-09-18 03:15:00,104.675,104.695,104.66,104.66,1504499999.0
2008-09-18 03:20:00,104.66,104.685,104.515,104.555,2868999995.0
2008-09-18 03:25:00,104.55,104.565,104.425,104.52,2648500000.0
2008-09-18 03:30:00,104.52,104.575,104.495,104.525,1485500000.0
2008-09-18 03:35:00,104.525,104.59,104.52,104.575,1786200005.0
2008-09-18 03:40:00,104.575,104.595,104.55,104.58,963799999.0
2008-09-18 03:45:00,104.58,104.59,104.53,104.53,946400000.0
2008-09-18 03:50:00,104.53,104.56,104.52,104.55,845300000.0
2008-09-18 03:55:00,104.555,104.59,104.53,104.53,2061200001.0
2008-09-18 04:00:00,104.52,104.52,104.275,104.36,3202037387.0
2008-09-18 04:05:00,104.365,104.38,104.27,104.35,3144499999.0
2008-09-18 04:10:00,104.35,104.35,104.275,104.33,2255699996.0
2008-09-18 04:15:00,104.32,104.37,104.315,104.36,1601399999.0
2008-09-18 04:20:00,104.36,104.36,104.32,104.34,1252900000.0
2008-09-18 04:25:00,104.36,104.36,104.265,104.32,2845099998.0
2008-09-18 04:30:00,104.32,104.35,104.3,104.34,1791100004.0
2008-09-18 04:35:00,104.34,104.365,104.32,104.34,1026300000.0
2008-09-18 04:40:00,104.34,104.38,104.325,104.37,1194600000.0
2008-09-18 04:45:00,104.37,104.37,104.34,104.36,1908700018.0
2008-09-18 04:50:00,104.36,104.44,104.36,104.44,2226700006.0
2008-09-18 04:55:00,104.45,104.515,104.44,104.51,3305600008.0
2008-09-18 05:00:00,104.495,104.51,104.45,104.45,2518999979.0
2008-09-18 05:05:00,104.45,104.45,104.415,104.42,1102400002.0
2008-09-18 05:10:00,104.42,104.44,104.4,104.415,892700000.0
2008-09-18 05:15:00,104.415,104.445,104.41,104.42,862300001.0
2008-09-18 05:20:00,104.435,104.47,104.425,104.46,1091699997.0
2008-09-18 05:25:00,104.465,104.505,104.45,104.505,1432800000.0
2008-09-18 05:30:00,104.5,104.565,104.48,104.565,2021299995.0
2008-09-18 05:35:00,104.565,104.595,104.53,104.54,3198600001.0
2008-09-18 05:40:00,104.54,104.575,104.53,104.54,1126899999.0
2008-09-18 05:45:00,104.54,104.55,104.49,104.49,672500000.0
2008-09-18 05:50:00,104.49,104.49,104.43,104.43,671800000.0
2008-09-18 05:55:00,104.43,104.45,104.41,104.435,1066900000.0
2008-09-18 06:00:00,104.44,104.45,104.415,104.435,1186499999.0
2008-09-18 06:05:00,104.435,104.44,104.4,104.425,1325000000.0
2008-09-18 06:10:00,104.425,104.44,104.41,104.43,1244800001.0
2008-09-18 06:15:00,104.43,104.46,104.415,104.44,1036900000.0
2008-09-18 06:20:00,104.415,104.44,104.395,104.42,739400000.0
2008-09-18 06:25:00,104.42,104.42,104.325,104.38,1444500013.0
2008-09-18 06:30:00,104.38,104.38,104.32,104.33,1945999999.0
2008-09-18 06:35:00,104.335,104.405,104.335,104.4,2505200006.0
2008-09-18 06:40:00,104.4,104.46,104.37,104.405,3455500007.0
2008-09-18 06:45:00,104.405,104.48,104.405,104.465,1080099992.0
2008-09-18 06:50:00,104.48,104.485,104.41,104.41,1655599995.0
2008-09-18 06:55:00,104.41,104.43,104.385,104.41,2117299996.0
2008-09-18 07:00:00,104.42,104.46,104.41,104.445,3049700005.0
2008-09-18 07:05:00,104.445,104.475,104.44,104.47,1083799997.0
2008-09-18 07:10:00,104.47,104.475,104.44,104.46,1909299997.0
2008-09-18 07:15:00,104.46,104.485,104.46,104.47,1236200008.0
2008-09-18 07:20:00,104.47,104.555,104.465,104.55,3652799998.0
2008-09-18 07:25:00,104.55,104.585,104.545,104.575,1553600001.0
2008-09-18 07:30:00,104.575,104.6,104.53,104.55,2844099998.0
2008-09-18 07:35:00,104.55,104.555,104.515,104.53,3036399986.0
2008-09-18 07:40:00,104.53,104.535,104.515,104.53,4265400014.0
2008-09-18 07:45:00,104.535,104.61,104.52,104.57,4066200022.0
2008-09-18 07:50:00,104.57,104.6,104.52,104.565,3166100003.0
2008-09-18 07:55:00,104.565,104.67,104.555,104.625,3940100008.0
2008-09-18 08:00:00,104.63,104.8,104.62,104.79,5334100003.0
2008-09-18 08:05:00,104.79,104.835,104.71,104.735,2963400001.0
2008-09-18 08:10:00,104.73,104.735,104.52,104.53,5097399999.0
2008-09-18 08:15:00,104.53,104.555,104.43,104.53,7102800010.0
2008-09-18 08:20:00,104.53,104.63,104.53,104.58,6120400009.0
2008-09-18 08:25:00,104.58,104.64,104.53,104.53,5393900038.0
2008-09-18 08:30:00,104.52,104.63,104.5,104.62,3611499975.0
2008-09-18 08:35:00,104.61,104.765,104.595,104.76,5991400014.0
2008-09-18 08:40:00,104.77,104.79,104.6,104.63,6360300124.0
2008-09-18 08:45:00,104.63,104.655,104.56,104.58,4174500009.0
2008-09-18 08:50:00,104.58,104.645,104.54,104.56,5302499961.0
2008-09-18 08:55:00,104.56,104.615,104.55,104.6,4430499961.0
2008-09-18 09:00:00,104.6,105.26,104.59,105.1,9281700013.0
2008-09-18 09:05:00,105.09,105.57,105.02,105.15,9042699959.0
2008-09-18 09:10:00,105.14,105.19,105.025,105.1,8669399991.0
2008-09-18 09:15:00,105.1,105.28,105.1,105.25,9000700081.0
2008-09-18 09:20:00,105.26,105.28,105.06,105.09,6170199976.0
2008-09-18 09:25:00,105.09,105.24,105.06,105.13,6632000019.0
2008-09-18 09:30:00,105.14,105.255,105.09,105.19,7009800039.0
2008-09-18 09:35:00,105.185,105.22,105.12,105.2,6563800011.0
2008-09-18 09:40:00,105.2,105.255,105.11,105.23,5815600007.0
2008-09-18 09:45:00,105.24,105.38,105.19,105.38,7585899975.0
2008-09-18 09:50:00,105.38,105.51,105.22,105.3,7996899999.0
2008-09-18 09:55:00,105.3,105.39,105.235,105.29,6635899987.0
2008-09-18 10:00:00,105.29,105.405,105.07,105.09,8919099912.0
2008-09-18 10:05:00,105.09,105.195,105.06,105.155,7713699999.0
2008-09-18 10:10:00,105.16,105.17,105.02,105.08,9867699905.0
2008-09-18 10:15:00,105.075,105.165,105.01,105.03,6778400010.0
2008-09-18 10:20:00,105.03,105.09,104.975,105.08,6477599991.0
2008-09-18 10:25:00,105.07,105.09,104.885,104.93,6540400004.0
2008-09-18 10:30:00,104.93,104.93,104.8,104.83,6892499940.0
2008-09-18 10:35:00,104.83,105.01,104.82,105.0,4560500005.0
2008-09-18 10:40:00,105.0,105.13,104.995,105.01,4612600026.0
2008-09-18 10:45:00,105.02,105.115,104.92,104.98,5348699993.0
2008-09-18 10:50:00,104.98,104.99,104.72,104.725,5747799987.0
2008-09-18 10:55:00,104.725,104.895,104.715,104.8,6735637354.0
2008-09-18 11:00:00,104.8,104.81,104.45,104.58,6555900007.0
2008-09-18 11:05:00,104.58,104.655,104.56,104.595,3407800007.0
2008-09-18 11:10:00,104.595,104.69,104.53,104.605,5718599964.0
2008-09-18 11:15:00,104.605,104.67,104.53,104.565,3534499995.0
2008-09-18 11:20:00,104.565,104.59,104.395,104.425,5850100014.0
2008-09-18 11:25:00,104.425,104.6,104.4,104.52,5041699999.0
2008-09-18 11:30:00,104.52,104.56,104.395,104.48,6357199959.0
2008-09-18 11:35:00,104.48,104.59,104.465,104.57,3839200026.0
2008-09-18 11:40:00,104.58,104.6,104.485,104.53,6126699995.0
2008-09-18 11:45:00,104.53,104.63,104.5,104.55,5024000002.0
2008-09-18 11:50:00,104.56,104.59,104.475,104.51,5763699995.0
2008-09-18 11:55:00,104.5,104.53,104.45,104.45,5174600015.0
2008-09-18 12:00:00,104.46,104.49,104.39,104.39,6249499983.0
2008-09-18 12:05:00,104.39,104.4,104.17,104.18,7579533500.0
2008-09-18 12:10:00,104.18,104.4,104.17,104.335,5329016733.0
2008-09-18 12:15:00,104.35,104.475,104.345,104.46,5274300010.0
2008-09-18 12:20:00,104.47,104.47,104.27,104.27,6194199967.0
2008-09-18 12:25:00,104.29,104.575,104.24,104.55,4830399994.0
2008-09-18 12:30:00,104.55,104.66,104.5,104.6,7824400031.0
2008-09-18 12:35:00,104.59,104.715,104.585,104.67,4174300027.0
2008-09-18 12:40:00,104.69,104.69,104.46,104.47,8057500009.0
2008-09-18 12:45:00,104.475,104.53,104.43,104.51,3720699995.0
2008-09-18 12:50:00,104.51,104.64,104.49,104.51,4916199995.0
2008-09-18 12:55:00,104.51,104.59,104.47,104.585,1922800001.0
2008-09-18 13:00:00,104.585,104.725,104.575,104.705,2770800004.0
2008-09-18 13:05:00,104.705,104.755,104.65,104.725,2510299995.0
2008-09-18 13:10:00,104.73,104.745,104.665,104.68,2952500022.0
2008-09-18 13:15:00,104.68,104.755,104.645,104.72,4189500001.0
2008-09-18 13:20:00,104.72,104.725,104.645,104.685,2960600001.0
2008-09-18 13:25:00,104.685,104.695,104.565,104.62,3622000006.0
2008-09-18 13:30:00,104.62,104.76,104.59,104.76,2329700000.0
2008-09-18 13:35:00,104.76,104.77,104.61,104.69,7317299997.0
2008-09-18 13:40:00,104.69,104.69,104.63,104.65,4191600038.0
2008-09-18 13:45:00,104.65,104.725,104.615,104.655,4724900006.0
2008-09-18 13:50:00,104.655,104.905,104.64,104.9,4663000013.0
2008-09-18 13:55:00,104.9,104.92,104.755,104.765,3344099999.0
2008-09-18 14:00:00,104.765,104.845,104.73,104.735,5008400015.0
2008-09-18 14:05:00,104.735,104.845,104.69,104.78,6794700008.0
2008-09-18 14:10:00,104.77,104.83,104.735,104.78,6313599969.0
2008-09-18 14:15:00,104.77,104.82,104.705,104.73,7413400025.0
2008-09-18 14:20:00,104.72,104.795,104.62,104.775,3717800002.0
2008-09-18 14:25:00,104.775,104.78,104.63,104.65,3836500012.0
2008-09-18 14:30:00,104.65,104.83,104.64,104.765,5376700014.0
2008-09-18 14:35:00,104.765,104.975,104.765,104.87,5381000016.0
2008-09-18 14:40:00,104.87,104.93,104.81,104.88,4799499996.0
2008-09-18 14:45:00,104.88,104.885,104.8,104.86,4512100014.0
2008-09-18 14:50:00,104.86,104.895,104.825,104.87,4674499983.0
2008-09-18 14:55:00,104.87,105.015,104.85,104.98,4602899985.0
2008-09-18 15:00:00,104.98,105.015,104.91,104.91,4500900003.0
2008-09-18 15:05:00,104.905,104.925,104.735,104.775,5541913980.0
2008-09-18 15:10:00,104.775,104.84,104.71,104.81,6116299998.0
2008-09-18 15:15:00,104.81,104.9,104.775,104.84,4703599985.0
2008-09-18 15:20:00,104.83,104.88,104.76,104.81,6380799997.0
2008-09-18 15:25:00,104.81,104.96,104.775,104.955,4976700018.0
2008-09-18 15:30:00,104.945,105.085,104.915,105.045,5203299998.0
2008-09-18 15:35:00,105.045,105.09,104.94,105.015,4877399990.0
2008-09-18 15:40:00,105.015,105.09,104.95,105.02,5239899989.0
2008-09-18 15:45:00,105.02,105.065,104.945,105.02,6105699986.0
2008-09-18 15:50:00,105.01,105.275,104.965,105.26,5323199986.0
2008-09-18 15:55:00,105.26,105.34,105.19,105.25,3974099998.0
2008-09-18 16:00:00,105.25,105.355,105.165,105.24,4929300004.0
2008-09-18 16:05:00,105.24,105.31,105.24,105.29,4721399988.0
2008-09-18 16:10:00,105.29,105.375,105.275,105.295,4115099996.0
2008-09-18 16:15:00,105.29,105.29,105.16,105.225,6146599995.0
2008-09-18 16:20:00,105.225,105.24,105.1,105.23,4423599994.0
2008-09-18 16:25:00,105.235,105.295,105.19,105.26,3693999991.0
2008-09-18 16:30:00,105.27,105.28,105.2,105.265,4142700010.0
2008-09-18 16:35:00,105.275,105.285,105.14,105.14,6880999963.0
2008-09-18 16:40:00,105.14,105.165,105.07,105.09,6937999953.0
2008-09-18 16:45:00,105.09,105.11,104.92,104.92,5824900000.0
2008-09-18 16:50:00,104.92,104.995,104.86,104.975,5609200018.0
2008-09-18 16:55:00,104.985,104.99,104.75,104.875,8767499937.0
2008-09-18 17:00:00,104.875,104.89,104.79,104.865,5762999996.0
2008-09-18 17:05:00,104.85,104.87,104.72,104.775,5089300006.0
2008-09-18 17:10:00,104.775,104.81,104.635,104.685,5108599989.0
2008-09-18 17:15:00,104.685,104.77,104.64,104.68,5957000012.0
2008-09-18 17:20:00,104.67,104.78,104.585,104.635,6804000004.0
2008-09-18 17:25:00,104.635,104.78,104.61,104.65,5558599996.0
2008-09-18 17:30:00,104.65,104.83,104.65,104.76,5025300000.0
2008-09-18 17:35:00,104.755,104.84,104.72,104.725,5122599996.0
2008-09-18 17:40:00,104.72,104.805,104.69,104.76,6117900014.0
2008-09-18 17:45:00,104.76,104.83,104.67,104.775,5076499998.0
2008-09-18 17:50:00,104.775,104.805,104.64,104.76,7143499994.0
2008-09-18 17:55:00,104.755,104.905,104.745,104.855,4929800000.0
2008-09-18 18:00:00,104.855,104.87,104.77,104.78,3549100001.0
2008-09-18 18:05:00,104.78,104.845,104.71,104.73,4196699998.0
2008-09-18 18:10:00,104.73,104.84,104.72,104.81,4063599995.0
2008-09-18 18:15:00,104.81,104.87,104.74,104.78,2683499999.0
2008-09-18 18:20:00,104.785,104.81,104.705,104.735,2209999999.0
2008-09-18 18:25:00,104.735,104.74,104.605,104.67,3887900000.0
2008-09-18 18:30:00,104.67,104.68,104.515,104.52,6170499957.0
2008-09-18 18:35:00,104.53,104.55,104.42,104.45,7612999984.0
2008-09-18 18:40:00,104.45,104.585,104.435,104.505,3878500002.0
2008-09-18 18:45:00,104.51,104.51,104.22,104.375,3956299999.0
2008-09-18 18:50:00,104.38,104.44,104.18,104.27,4051500000.0
2008-09-18 18:55:00,104.27,104.275,104.0,104.0,3834100002.0
2008-09-18 19:00:00,103.995,104.255,103.985,104.215,4045399999.0
2008-09-18 19:05:00,104.225,104.65,104.215,104.41,4087000003.0
2008-09-18 19:10:00,104.415,104.425,104.155,104.38,3694699998.0
2008-09-18 19:15:00,104.37,104.545,104.3,104.46,3612900000.0
2008-09-18 19:20:00,104.465,104.525,104.42,104.42,3202199999.0
2008-09-18 19:25:00,104.42,104.435,104.3,104.38,2174200001.0
2008-09-18 19:30:00,104.385,104.54,104.37,104.53,2506500001.0
2008-09-18 19:35:00,104.53,104.68,104.53,104.65,4216600002.0
2008-09-18 19:40:00,104.65,104.68,104.56,104.57,3675800005.0
2008-09-18 19:45:00,104.575,104.62,104.5,104.575,2446200003.0
2008-09-18 19:50:00,104.58,104.7,104.55,104.61,2271700000.0
2008-09-18 19:55:00,104.61,104.67,104.575,104.59,3002200004.0
2008-09-18 20:00:00,104.59,104.625,104.405,104.405,2551100000.0
2008-09-18 20:05:00,104.405,104.435,104.305,104.39,4411799998.0
2008-09-18 20:10:00,104.39,104.58,104.37,104.495,4648000024.0
2008-09-18 20:15:00,104.495,104.585,104.39,104.47,3927600011.0
2008-09-18 20:20:00,104.47,104.61,104.4,104.58,1944100001.0
2008-09-18 20:25:00,104.58,104.65,104.505,104.505,3211500018.0
2008-09-18 20:30:00,104.505,104.68,104.5,104.605,2978800012.0
2008-09-18 20:35:00,104.6,104.68,104.47,104.49,3054900006.0
2008-09-18 20:40:00,104.49,104.68,104.485,104.68,2828199996.0
2008-09-18 20:45:00,104.68,104.8,104.6,104.76,3292900011.0
2008-09-18 20:50:00,104.78,104.79,104.71,104.75,2950600002.0
2008-09-18 20:55:00,104.75,104.96,104.75,104.895,2961100006.0
2008-09-18 21:00:00,104.895,105.26,104.865,105.22,3394500001.0
2008-09-18 21:05:00,105.22,105.38,105.13,105.32,4091900003.0
2008-09-18 21:10:00,105.315,105.425,105.27,105.295,3672500000.0
2008-09-18 21:15:00,105.295,105.47,105.29,105.36,3494900004.0
2008-09-18 21:20:00,105.365,105.53,105.345,105.46,3770300001.0
2008-09-18 21:25:00,105.46,105.61,105.46,105.525,3464600018.0
2008-09-18 21:30:00,105.52,105.56,105.49,105.55,2495300004.0
2008-09-18 21:35:00,105.54,105.69,105.52,105.605,4472900006.0
2008-09-18 21:40:00,105.605,105.715,105.58,105.695,3911200006.0
2008-09-18 21:45:00,105.7,105.775,105.6,105.775,2956799997.0
2008-09-18 21:50:00,105.77,105.77,105.7,105.72,3501899992.0
2008-09-18 21:55:00,105.72,105.745,105.665,105.675,2504099996.0
2008-09-18 22:00:00,105.665,105.7,105.63,105.665,2675999998.0
2008-09-18 22:05:00,105.665,105.675,105.55,105.595,1500815000.0
2008-09-18 22:10:00,105.59,105.605,105.54,105.555,1296600000.0
2008-09-18 22:15:00,105.565,105.6,105.21,105.4,1249699994.0
2008-09-18 22:20:00,105.39,105.44,105.275,105.335,1502999997.0
2008-09-18 22:25:00,105.335,105.445,105.315,105.375,901699999.0
2008-09-18 22:30:00,105.375,105.385,105.3,105.32,746800000.0
2008-09-18 22:35:00,105.325,105.42,105.31,105.42,757799999.0
2008-09-18 22:40:00,105.41,105.45,105.405,105.435,769800000.0
2008-09-18 22:45:00,105.415,105.415,105.33,105.355,1163799999.0
2008-09-18 22:50:00,105.355,105.44,105.31,105.375,1077300001.0
2008-09-18 22:55:00,105.375,105.47,105.325,105.42,916200004.0
2008-09-18 23:00:00,105.435,105.53,105.33,105.5,475200000.0
2008-09-18 23:05:00,105.5,105.605,105.49,105.595,337000000.0
2008-09-18 23:10:00,105.6,105.64,105.57,105.59,1027599998.0
2008-09-18 23:15:00,105.59,105.6,105.54,105.545,1625400000.0
2008-09-18 23:20:00,105.54,105.565,105.54,105.555,342000000.0
2008-09-18 23:25:00,105.56,105.585,105.56,105.57,255600000.0
2008-09-18 23:30:00,105.57,105.59,105.54,105.56,744000000.0
2008-09-18 23:35:00,105.565,105.75,105.55,105.735,655200000.0
2008-09-18 23:40:00,105.74,105.74,105.695,105.7,840000000.0
2008-09-18 23:45:00,105.7,105.7,105.6,105.605,421800000.0
2008-09-18 23:50:00,105.6,105.605,105.54,105.54,730000000.0
2008-09-18 23:55:00,105.55,105.565,105.5,105.55,379200000.0
2008-09-19 00:00:00,105.54,105.54,105.515,105.52,319400000.0
2008-09-19 00:05:00,105.52,105.535,105.46,105.475,221400000.0
2008-09-19 00:10:00,105.49,105.52,105.455,105.47,949000006.0
2008-09-19 00:15:00,105.46,105.48,105.38,105.44,1447999990.0
2008-09-19 00:20:00,105.44,105.44,105.415,105.415,252000000.0
2008-09-19 00:25:00,105.42,105.475,105.415,105.445,3955799991.0
2008-09-19 00:30:00,105.46,105.505,105.44,105.505,475800002.0
2008-09-19 00:35:00,105.51,105.63,105.505,105.6,1116000000.0
2008-09-19 00:40:00,105.6,105.675,105.6,105.67,853200000.0
2008-09-19 00:45:00,105.67,105.67,105.59,105.6,1356300001.0
2008-09-19 00:50:00,105.6,105.6,105.56,105.57,665000000.0
2008-09-19 00:55:00,105.57,105.66,105.42,105.425,1644900001.0
2008-09-19 01:00:00,105.39,105.55,105.39,105.515,1292600005.0
2008-09-19 01:05:00,105.515,105.525,105.44,105.45,2578799977.0
2008-09-19 01:10:00,105.45,105.465,105.42,105.435,1365400005.0
2008-09-19 01:15:00,105.435,105.45,105.43,105.45,1515299997.0
2008-09-19 01:20:00,105.455,105.46,105.445,105.445,195600000.0
2008-09-19 01:25:00,105.445,105.48,105.415,105.45,1261600020.0
2008-09-19 01:30:00,105.445,105.7,105.41,105.66,1451400003.0
2008-09-19 01:35:00,105.66,105.765,105.63,105.74,1707200004.0
2008-09-19 01:40:00,105.74,105.765,105.68,105.72,2155400005.0
2008-09-19 01:45:00,105.72,105.77,105.72,105.76,1106899998.0
2008-09-19 01:50:00,105.765,105.885,105.76,105.885,2701200001.0
2008-09-19 01:55:00,105.89,105.955,105.885,105.905,1611099994.0
2008-09-19 02:00:00,105.905,105.925,105.87,105.915,2614099980.0
2008-09-19 02:05:00,105.915,105.95,105.89,105.95,1279899999.0
2008-09-19 02:10:00,105.945,105.955,105.89,105.9,946800000.0
2008-09-19 02:15:00,105.9,105.985,105.9,105.965,852400000.0
2008-09-19 02:20:00,105.97,106.085,105.935,106.07,4081299984.0
2008-09-19 02:25:00,106.07,106.24,106.025,106.215,4188199984.0
2008-09-19 02:30:00,106.215,106.34,106.13,106.135,5373499975.0
2008-09-19 02:35:00,106.135,106.24,106.13,106.135,3635700029.0
2008-09-19 02:40:00,106.135,106.225,106.105,106.135,4017900001.0
2008-09-19 02:45:00,106.12,106.24,106.105,106.2,2958399996.0
2008-09-19 02:50:00,106.2,106.24,106.14,106.165,3284000007.0
2008-09-19 02:55:00,106.16,106.23,106.13,106.225,2402999999.0
2008-09-19 03:00:00,106.225,106.28,106.22,106.245,2108200003.0
2008-09-19 03:05:00,106.25,106.295,106.175,106.25,3186500001.0
2008-09-19 03:10:00,106.255,106.285,106.235,106.275,1764900000.0
2008-09-19 03:15:00,106.275,106.43,106.275,106.425,2513000000.0
2008-09-19 03:20:00,106.425,106.425,106.34,106.375,2870399997.0
2008-09-19 03:25:00,106.375,106.4,106.35,106.355,1670600000.0
2008-09-19 03:30:00,106.355,106.355,106.24,106.25,3672200022.0
2008-09-19 03:35:00,106.25,106.255,106.17,106.19,2370500005.0
2008-09-19 03:40:00,106.19,106.305,106.15,106.29,1871100002.0
2008-09-19 03:45:00,106.29,106.44,106.27,106.405,2548600000.0
2008-09-19 03:50:00,106.405,106.5,106.39,106.425,2365600002.0
2008-09-19 03:55:00,106.43,106.51,106.4,106.5,2101300000.0
2008-09-19 04:00:00,106.5,106.635,106.47,106.635,2877400000.0
2008-09-19 04:05:00,106.635,106.815,106.625,106.75,4545099986.0
2008-09-19 04:10:00,106.76,106.775,106.68,106.725,4193099990.0
2008-09-19 04:15:00,106.72,106.735,106.69,106.71,2407705099.0
2008-09-19 04:20:00,106.715,106.73,106.68,106.715,2312100001.0
2008-09-19 04:25:00,106.71,106.865,106.695,106.825,4710000003.0
2008-09-19 04:30:00,106.825,106.93,106.8,106.92,3106900001.0
2008-09-19 04:35:00,106.92,107.01,106.885,106.965,3743499981.0
2008-09-19 04:40:00,106.965,106.975,106.82,106.835,5205200000.0
2008-09-19 04:45:00,106.83,106.93,106.83,106.91,2076000001.0
2008-09-19 04:50:00,106.91,106.91,106.745,106.755,2779599998.0
2008-09-19 04:55:00,106.755,106.76,106.68,106.7,2215500001.0
2008-09-19 05:00:00,106.7,106.8,106.69,106.8,1060600000.0
2008-09-19 05:05:00,106.8,106.83,106.75,106.77,2967899988.0
2008-09-19 05:10:00,106.765,106.77,106.73,106.73,815299994.0
2008-09-19 05:15:00,106.73,106.815,106.71,106.8,1796699999.0
2008-09-19 05:20:00,106.785,106.83,106.785,106.81,2877099998.0
2008-09-19 05:25:00,106.81,106.845,106.79,106.81,3396299972.0
2008-09-19 05:30:00,106.81,106.88,106.795,106.88,3120199995.0
2008-09-19 05:35:00,106.875,106.89,106.84,106.86,2354299999.0
2008-09-19 05:40:00,106.87,106.975,106.87,106.965,2043400000.0
2008-09-19 05:45:00,106.965,107.015,106.955,107.0,2666199992.0
2008-09-19 05:50:00,106.99,107.01,106.96,106.97,4039899972.0
2008-09-19 05:55:00,106.97,107.01,106.96,106.98,3536600008.0
2008-09-19 06:00:00,106.98,106.98,106.92,106.925,1496599990.0
2008-09-19 06:05:00,106.925,106.925,106.83,106.83,3701199997.0
2008-09-19 06:10:00,106.83,106.83,106.73,106.79,3645000010.0
2008-09-19 06:15:00,106.78,106.85,106.735,106.825,2074200000.0
2008-09-19 06:20:00,106.83,106.86,106.805,106.83,1607400006.0
2008-09-19 06:25:00,106.83,106.85,106.775,106.84,1888800014.0
2008-09-19 06:30:00,106.84,106.87,106.83,106.85,891600000.0
2008-09-19 06:35:00,106.85,106.93,106.84,106.93,854600000.0
2008-09-19 06:40:00,106.93,106.99,106.93,106.97,2060099999.0
2008-09-19 06:45:00,106.97,106.97,106.92,106.93,1349100011.0
2008-09-19 06:50:00,106.93,106.97,106.925,106.96,3260500022.0
2008-09-19 06:55:00,106.96,107.03,106.945,106.99,2520700000.0
2008-09-19 07:00:00,106.99,107.025,106.97,106.98,1729000000.0
2008-09-19 07:05:00,106.98,107.125,106.98,107.095,1879299998.0
2008-09-19 07:10:00,107.1,107.11,106.995,107.045,5091500014.0
2008-09-19 07:15:00,107.055,107.055,106.96,106.99,2795500003.0
2008-09-19 07:20:00,106.99,107.03,106.98,107.01,1481700000.0
2008-09-19 07:25:00,107.01,107.015,106.975,107.0,1477300000.0
2008-09-19 07:30:00,107.0,107.0,106.955,106.965,1470600000.0
2008-09-19 07:35:00,106.965,106.98,106.88,106.88,2763099999.0
2008-09-19 07:40:00,106.88,106.89,106.85,106.86,1639400000.0
2008-09-19 07:45:00,106.86,106.91,106.83,106.87,1151600000.0
2008-09-19 07:50:00,106.87,106.875,106.81,106.84,1407999990.0
2008-09-19 07:55:00,106.84,106.84,106.7,106.755,2531100016.0
2008-09-19 08:00:00,106.755,106.81,106.65,106.775,3475400000.0
2008-09-19 08:05:00,106.78,106.87,106.71,106.74,3766099984.0
2008-09-19 08:10:00,106.74,106.83,106.7,106.745,3234000012.0
2008-09-19 08:15:00,106.74,106.815,106.725,106.73,2457199999.0
2008-09-19 08:20:00,106.725,106.77,106.7,106.735,2259600000.0
2008-09-19 08:25:00,106.735,106.91,106.725,106.895,3204599999.0
2008-09-19 08:30:00,106.895,106.91,106.835,106.87,3626799999.0
2008-09-19 08:35:00,106.865,106.885,106.82,106.865,4677500016.0
2008-09-19 08:40:00,106.865,106.915,106.84,106.84,4447199999.0
2008-09-19 08:45:00,106.845,106.9,106.83,106.85,2985999975.0
2008-09-19 08:50:00,106.85,106.91,106.84,106.9,2455399995.0
2008-09-19 08:55:00,106.9,107.0,106.895,106.975,3847599997.0
2008-09-19 09:00:00,106.975,107.07,106.97,107.015,3914899998.0
2008-09-19 09:05:00,107.015,107.095,106.99,107.08,4924399986.0
2008-09-19 09:10:00,107.08,107.145,107.01,107.145,5367799973.0
2008-09-19 09:15:00,107.15,107.3,107.15,107.265,5856000021.0
2008-09-19 09:20:00,107.26,107.39,107.25,107.37,3749699996.0
2008-09-19 09:25:00,107.37,107.485,107.35,107.455,6085999973.0
2008-09-19 09:30:00,107.455,107.525,107.435,107.465,5028499990.0
2008-09-19 09:35:00,107.465,107.47,107.26,107.26,6852299975.0
2008-09-19 09:40:00,107.26,107.33,107.255,107.32,4449999999.0
2008-09-19 09:45:00,107.32,107.32,107.175,107.18,6091900018.0
2008-09-19 09:50:00,107.175,107.27,107.165,107.165,5192600005.0
2008-09-19 09:55:00,107.16,107.25,107.11,107.23,6032400020.0
2008-09-19 10:00:00,107.225,107.39,107.225,107.37,5525699965.0
2008-09-19 10:05:00,107.375,107.42,107.36,107.375,2682778002.0
2008-09-19 10:10:00,107.375,107.44,107.36,107.43,3017400007.0
2008-09-19 10:15:00,107.425,107.625,107.425,107.615,3530899992.0
2008-09-19 10:20:00,107.625,107.73,107.61,107.72,3199700002.0
2008-09-19 10:25:00,107.72,107.745,107.66,107.68,5101199999.0
2008-09-19 10:30:00,107.68,107.69,107.6,107.6,6285599981.0
2008-09-19 10:35:00,107.6,107.63,107.5,107.52,4800500025.0
2008-09-19 10:40:00,107.52,107.53,107.47,107.5,3350300021.0
2008-09-19 10:45:00,107.5,107.5,107.385,107.39,6026900032.0
2008-09-19 10:50:00,107.39,107.465,107.35,107.465,3954399993.0
2008-09-19 10:55:00,107.465,107.54,107.395,107.53,2789899997.0
2008-09-19 11:00:00,107.53,107.53,107.37,107.44,4510600019.0
2008-09-19 11:05:00,107.44,107.455,107.41,107.44,1828800000.0
2008-09-19 11:10:00,107.435,107.45,107.35,107.405,3643999999.0
2008-09-19 11:15:00,107.42,107.465,107.39,107.445,5230400020.0
2008-09-19 11:20:00,107.445,107.45,107.36,107.42,2964599990.0
2008-09-19 11:25:00,107.42,107.47,107.4,107.41,2586300000.0
2008-09-19 11:30:00,107.42,107.42,107.32,107.37,3567700030.0
2008-09-19 11:35:00,107.37,107.39,107.26,107.285,6893700044.0
2008-09-19 11:40:00,107.29,107.3,107.255,107.3,3629199982.0
2008-09-19 11:45:00,107.3,107.445,107.3,107.43,2766100009.0
2008-09-19 11:50:00,107.43,107.44,107.335,107.335,4216499960.0
2008-09-19 11:55:00,107.335,107.35,107.225,107.25,5652600054.0
2008-09-19 12:00:00,107.25,107.435,107.245,107.415,2151600000.0
2008-09-19 12:05:00,107.415,107.48,107.37,107.37,2186399995.0
2008-09-19 12:10:00,107.37,107.38,107.31,107.33,2845500005.0
2008-09-19 12:15:00,107.33,107.34,107.31,107.32,1445700000.0
2008-09-19 12:20:00,107.32,107.32,107.235,107.3,4420699972.0
2008-09-19 12:25:00,107.305,107.36,107.285,107.335,3160800007.0
2008-09-19 12:30:00,107.335,107.36,107.285,107.33,4112700026.0
2008-09-19 12:35:00,107.33,107.385,107.32,107.355,4015499987.0
2008-09-19 12:40:00,107.36,107.465,107.345,107.455,3350199999.0
2008-09-19 12:45:00,107.455,107.49,107.42,107.475,2020599996.0
2008-09-19 12:50:00,107.475,107.58,107.475,107.555,2880699987.0
2008-09-19 12:55:00,107.55,107.575,107.52,107.525,4384199986.0
2008-09-19 13:00:00,107.525,107.525,107.28,107.315,4363200012.0
2008-09-19 13:05:00,107.32,107.32,107.22,107.27,3725399993.0
2008-09-19 13:10:00,107.27,107.34,107.23,107.33,4485599988.0
2008-09-19 13:15:00,107.33,107.34,107.23,107.34,2597500000.0
2008-09-19 13:20:00,107.34,107.49,107.33,107.425,4248800004.0
2008-09-19 13:25:00,107.42,107.435,107.345,107.365,2757299998.0
2008-09-19 13:30:00,107.36,107.57,107.35,107.57,4445299999.0
2008-09-19 13:35:00,107.56,107.84,107.53,107.78,4361500005.0
2008-09-19 13:40:00,107.785,107.8,107.63,107.65,4440401043.0
2008-09-19 13:45:00,107.65,107.71,107.53,107.57,4692699999.0
2008-09-19 13:50:00,107.57,107.57,107.46,107.48,4544099963.0
2008-09-19 13:55:00,107.465,107.535,107.45,107.53,3852699984.0
2008-09-19 14:00:00,107.55,107.55,107.47,107.525,2894700006.0
2008-09-19 14:05:00,107.52,107.53,107.45,107.45,4112499970.0
2008-09-19 14:10:00,107.45,107.52,107.45,107.495,2706599998.0
2008-09-19 14:15:00,107.495,107.655,107.48,107.65,2981400001.0
2008-09-19 14:20:00,107.655,107.77,107.61,107.76,3075000000.0
2008-09-19 14:25:00,107.76,107.76,107.57,107.63,6028299942.0
2008-09-19 14:30:00,107.63,107.895,107.605,107.765,6350200012.0
2008-09-19 14:35:00,107.75,107.915,107.61,107.9,5179599977.0
2008-09-19 14:40:00,107.9,107.98,107.885,107.94,6500100030.0
2008-09-19 14:45:00,107.94,107.945,107.835,107.91,4406811690.0
2008-09-19 14:50:00,107.915,107.96,107.86,107.93,5202399998.0
2008-09-19 14:55:00,107.93,108.02,107.86,107.98,4308200000.0
2008-09-19 15:00:00,107.98,107.98,107.675,107.745,6147900000.0
2008-09-19 15:05:00,107.74,107.805,107.715,107.78,5595600009.0
2008-09-19 15:10:00,107.785,107.9,107.76,107.875,2670900000.0
2008-09-19 15:15:00,107.88,107.91,107.825,107.88,2994800003.0
2008-09-19 15:20:00,107.88,107.89,107.74,107.77,2880099997.0
2008-09-19 15:25:00,107.78,107.805,107.54,107.755,4644299992.0
2008-09-19 15:30:00,107.755,107.885,107.51,107.785,5114899996.0
2008-09-19 15:35:00,107.785,107.805,107.585,107.64,5435579988.0
2008-09-19 15:40:00,107.63,107.77,107.565,107.77,4206179996.0
2008-09-19 15:45:00,107.77,107.845,107.66,107.83,4264120001.0
2008-09-19 15:50:00,107.83,107.845,107.77,107.785,3246199999.0
2008-09-19 15:55:00,107.78,107.815,107.67,107.69,4684320001.0
2008-09-19 16:00:00,107.69,107.74,107.56,107.665,4690199998.0
2008-09-19 16:05:00,107.67,107.715,107.53,107.55,4399599994.0
2008-09-19 16:10:00,107.555,107.56,107.35,107.415,4208400008.0
2008-09-19 16:15:00,107.415,107.495,107.395,107.425,3333700000.0
2008-09-19 16:20:00,107.43,107.435,107.24,107.32,5529279998.0
2008-09-19 16:25:00,107.32,107.355,107.23,107.34,3776980000.0
2008-09-19 16:30:00,107.335,107.35,107.16,107.19,4758799992.0
2008-09-19 16:35:00,107.19,107.385,107.145,107.165,3918000000.0
2008-09-19 16:40:00,107.165,107.18,107.07,107.17,3162940001.0
2008-09-19 16:45:00,107.16,107.18,107.045,107.06,4720240008.0
2008-09-19 16:50:00,107.06,107.08,106.745,106.855,4767659999.0
2008-09-19 16:55:00,106.85,106.89,106.73,106.81,4280759999.0
2008-09-19 17:00:00,106.815,106.845,106.695,106.73,4237100008.0
2008-09-19 17:05:00,106.73,106.875,106.72,106.86,2501900000.0
2008-09-19 17:10:00,106.87,107.015,106.8,106.815,3695140002.0
2008-09-19 17:15:00,106.815,106.95,106.81,106.9,3053320000.0
2008-09-19 17:20:00,106.91,106.91,106.825,106.87,3093460000.0
2008-09-19 17:25:00,106.86,106.92,106.81,106.88,2948259998.0
2008-09-19 17:30:00,106.89,106.895,106.81,106.87,2912200005.0
2008-09-19 17:35:00,106.87,106.91,106.825,106.855,2231419999.0
2008-09-19 17:40:00,106.86,106.96,106.85,106.87,2954200000.0
2008-09-19 17:45:00,106.87,107.05,106.87,106.96,2968940001.0
2008-09-19 17:50:00,106.96,107.055,106.92,107.05,2254060001.0
2008-09-19 17:55:00,107.05,107.2,107.04,107.185,2772059997.0
2008-09-19 18:00:00,107.18,107.23,106.93,107.025,2751799998.0
2008-09-19 18:05:00,107.03,107.15,107.03,107.09,2761580001.0
2008-09-19 18:10:00,107.09,107.25,107.07,107.205,2150320000.0
2008-09-19 18:15:00,107.215,107.3,107.11,107.12,5685100015.0
2008-09-19 18:20:00,107.12,107.2,107.09,107.18,2328400005.0
2008-09-19 18:25:00,107.17,107.29,107.16,107.26,1981763000.0
2008-09-19 18:30:00,107.26,107.26,107.17,107.23,2248902987.0
2008-09-19 18:35:00,107.23,107.245,107.16,107.225,1524400001.0
2008-09-19 18:40:00,107.225,107.23,107.135,107.14,1723240002.0
2008-09-19 18:45:00,107.14,107.165,107.085,107.09,1590099988.0
2008-09-19 18:50:00,107.095,107.16,107.06,107.14,4277059949.0
2008-09-19 18:55:00,107.14,107.14,106.955,106.955,1502300000.0
2008-09-19 19:00:00,106.95,107.04,106.95,107.03,1718980000.0
2008-09-19 19:05:00,107.035,107.04,106.99,107.015,1035720000.0
2008-09-19 19:10:00,107.015,107.055,106.955,107.03,1115040000.0
2008-09-19 19:15:00,107.03,107.07,107.0,107.01,2243880032.0
2008-09-19 19:20:00,107.025,107.045,106.955,107.035,2724180042.0
2008-09-19 19:25:00,107.03,107.135,107.0,107.1,1486120000.0
2008-09-19 19:30:00,107.1,107.19,107.08,107.17,1610400000.0
2008-09-19 19:35:00,107.17,107.2,107.14,107.14,2463920006.0
2008-09-19 19:40:00,107.145,107.145,107.03,107.07,1774520017.0
2008-09-19 19:45:00,107.07,107.14,107.06,107.13,1091600000.0
2008-09-19 19:50:00,107.14,107.235,107.13,107.215,1279400000.0
2008-09-19 19:55:00,107.215,107.215,107.13,107.15,1104400000.0
2008-09-19 20:00:00,107.15,107.18,107.02,107.045,1836599992.0
2008-09-19 20:05:00,107.045,107.18,106.99,107.17,1238800000.0
2008-09-19 20:10:00,107.17,107.195,107.09,107.13,1444399999.0
2008-09-19 20:15:00,107.13,107.16,107.09,107.13,1823700006.0
2008-09-19 20:20:00,107.13,107.14,107.01,107.01,1619200000.0
2008-09-19 20:25:00,107.01,107.12,106.955,107.11,2053600008.0
2008-09-19 20:30:00,107.125,107.17,107.015,107.04,1727000000.0
2008-09-19 20:35:00,107.025,107.045,106.995,107.0,1165400000.0
2008-09-19 20:40:00,107.0,107.115,106.965,107.055,1375000000.0
2008-09-19 20:45:00,107.055,107.055,106.995,107.045,1218200000.0
2008-09-19 20:50:00,107.045,107.045,106.98,106.985,802300000.0
2008-09-19 20:55:00,106.985,107.015,106.98,107.005,1048800000.0
2008-09-19 21:00:00,107.01,107.045,106.995,107.0,945200000.0
2008-09-19 21:05:00,107.0,107.035,106.925,106.93,2095400002.0
2008-09-19 21:10:00,106.935,106.97,106.855,106.905,2985000012.0
2008-09-19 21:15:00,106.905,106.955,106.875,106.88,1740200003.0
2008-09-19 21:20:00,106.875,106.98,106.83,106.96,2809340070.0
2008-09-19 21:25:00,106.955,107.01,106.915,106.955,1432060000.0
2008-09-19 21:30:00,106.955,107.015,106.945,107.005,2987460000.0
2008-09-19 21:35:00,107.0,107.03,106.955,106.985,4145260000.0
2008-09-19 21:40:00,106.98,107.125,106.97,107.115,1751240000.0
2008-09-19 21:45:00,107.12,107.135,107.085,107.095,726200000.0
2008-09-19 21:50:00,107.1,107.26,107.09,107.235,1355900000.0
2008-09-19 21:55:00,107.235,107.28,107.225,107.255,2694600005.0
2008-09-19 22:00:00,107.255,107.265,107.225,107.25,1265400008.0
2008-09-19 22:05:00,107.26,107.265,107.155,107.165,1743740003.0
2008-09-19 22:10:00,107.16,107.205,107.085,107.205,940600000.0
2008-09-19 22:15:00,107.2,107.25,107.185,107.215,431200000.0
2008-09-19 22:20:00,107.215,107.3,107.205,107.26,746319594.0
2008-09-19 22:25:00,107.26,107.32,107.26,107.3,763800000.0
2008-09-19 22:30:00,107.3,107.335,107.275,107.32,483460000.0
2008-09-19 22:35:00,107.33,107.355,107.22,107.35,749400005.0
2008-09-19 22:40:00,107.345,107.41,107.32,107.355,526900000.0
2008-09-19 22:45:00,107.355,107.395,107.355,107.375,584200002.0
2008-09-19 22:50:00,107.375,107.425,107.375,107.41,497060000.0
2008-09-19 22:55:00,107.41,107.465,107.395,107.41,722000000.0
2008-09-21 23:00:00,106.77,106.79,106.765,106.775,1548000004.0
2008-09-21 23:05:00,106.78,106.84,106.78,106.84,540000004.0
2008-09-21 23:10:00,106.84,106.84,106.775,106.79,2916000000.0
2008-09-21 23:15:00,106.79,106.8,106.77,106.8,2196399998.0
2008-09-21 23:20:00,106.79,106.805,106.755,106.77,4288799994.0
2008-09-21 23:25:00,106.785,106.83,106.77,106.83,3663599994.0
2008-09-21 23:30:00,106.83,106.835,106.83,106.83,1804800000.0
2008-09-21 23:35:00,106.83,106.835,106.83,106.83,1567200000.0
2008-09-21 23:40:00,106.83,106.87,106.785,106.83,3455699997.0
2008-09-21 23:45:00,106.83,106.83,106.83,106.83,1080000000.0
2008-09-21 23:50:00,106.83,106.88,106.83,106.88,3577200011.0
2008-09-21 23:55:00,106.88,106.89,106.845,106.86,2335799913.0
2008-09-22 00:00:00,106.86,106.93,106.81,106.93,567800000.0
2008-09-22 00:05:00,106.935,107.08,106.935,107.07,522400000.0
2008-09-22 00:10:00,107.07,107.09,107.035,107.09,536400000.0
2008-09-22 00:15:00,107.09,107.16,107.09,107.12,830400000.0
2008-09-22 00:20:00,107.12,107.13,106.95,106.96,2403400005.0
2008-09-22 00:25:00,106.96,106.975,106.875,106.89,3738999997.0
2008-09-22 00:30:00,106.89,106.89,106.76,106.8,5971999985.0
2008-09-22 00:35:00,106.8,106.84,106.79,106.835,203000000.0
2008-09-22 00:40:00,106.835,107.05,106.835,106.955,1790599974.0
2008-09-22 00:45:00,106.97,107.015,106.915,106.98,3010600002.0
2008-09-22 00:50:00,106.965,107.01,106.93,107.005,2140199998.0
2008-09-22 00:55:00,107.0,107.01,106.795,106.805,4039400044.0
2008-09-22 01:00:00,106.81,106.87,106.74,106.74,3366799970.0
2008-09-22 01:05:00,106.745,106.76,106.63,106.645,4061399900.0
2008-09-22 01:10:00,106.645,106.645,106.445,106.5,5152400004.0
2008-09-22 01:15:00,106.5,106.515,106.41,106.43,3518599997.0
2008-09-22 01:20:00,106.405,106.62,106.355,106.58,1937100002.0
2008-09-22 01:25:00,106.58,106.785,106.575,106.74,3475199919.0
2008-09-22 01:30:00,106.73,106.81,106.725,106.725,3337699956.0
2008-09-22 01:35:00,106.725,106.725,106.57,106.58,4184100023.0
2008-09-22 01:40:00,106.575,106.7,106.54,106.69,1954000000.0
2008-09-22 01:45:00,106.69,106.755,106.63,106.695,4034600000.0
2008-09-22 01:50:00,106.7,106.78,106.69,106.75,1501400000.0
2008-09-22 01:55:00,106.735,106.84,106.735,106.77,3360999984.0
2008-09-22 02:00:00,106.77,106.77,106.55,106.63,3141200012.0
2008-09-22 02:05:00,106.64,106.795,106.62,106.77,2870600002.0
2008-09-22 02:10:00,106.76,106.8,106.71,106.745,1217199999.0
2008-09-22 02:15:00,106.76,106.915,106.76,106.9,911400000.0
2008-09-22 02:20:00,106.92,106.92,106.775,106.84,2739599961.0
2008-09-22 02:25:00,106.84,106.87,106.78,106.79,4596400015.0
2008-09-22 02:30:00,106.795,106.82,106.76,106.81,1255600000.0
2008-09-22 02:35:00,106.81,106.89,106.8,106.825,2083000015.0
2008-09-22 02:40:00,106.825,106.9,106.82,106.84,1020260000.0
2008-09-22 02:45:00,106.845,106.855,106.825,106.825,846060000.0
2008-09-22 02:50:00,106.83,106.915,106.815,106.9,2453180000.0
2008-09-22 02:55:00,106.9,106.9,106.77,106.77,2572179993.0
2008-09-22 03:00:00,106.785,106.84,106.765,106.82,4267999966.0
2008-09-22 03:05:00,106.82,106.825,106.71,106.72,2258980002.0
2008-09-22 03:10:00,106.72,106.735,106.495,106.495,5363360011.0
2008-09-22 03:15:00,106.495,106.54,106.32,106.37,5797439966.0
2008-09-22 03:20:00,106.375,106.525,106.375,106.525,4795719982.0
2008-09-22 03:25:00,106.5,106.52,106.425,106.47,3672660002.0
2008-09-22 03:30:00,106.47,106.675,106.45,106.6,3432999982.0
2008-09-22 03:35:00,106.6,106.605,106.48,106.51,5178399900.0
2008-09-22 03:40:00,106.515,106.615,106.5,106.57,2089499988.0
2008-09-22 03:45:00,106.575,106.575,106.53,106.575,3047320091.0
2008-09-22 03:50:00,106.575,106.68,106.55,106.675,1863980003.0
2008-09-22 03:55:00,106.66,106.68,106.61,106.645,1559059996.0
2008-09-22 04:00:00,106.65,106.68,106.63,106.65,1156600000.0
2008-09-22 04:05:00,106.65,106.66,106.52,106.545,2853359987.0
2008-09-22 04:10:00,106.55,106.575,106.53,106.56,779800000.0
2008-09-22 04:15:00,106.56,106.565,106.45,106.485,1239860000.0
2008-09-22 04:20:00,106.485,106.485,106.38,106.41,3103399955.0
2008-09-22 04:25:00,106.42,106.445,106.375,106.425,2562999992.0
2008-09-22 04:30:00,106.425,106.565,106.41,106.56,1334700000.0
2008-09-22 04:35:00,106.56,106.56,106.51,106.52,1432100000.0
2008-09-22 04:40:00,106.52,106.525,106.49,106.505,826000000.0
2008-09-22 04:45:00,106.5,106.56,106.5,106.545,1649260003.0
2008-09-22 04:50:00,106.545,106.635,106.535,106.635,1784400000.0
2008-09-22 04:55:00,106.635,106.7,106.62,106.67,1251600000.0
2008-09-22 05:00:00,106.67,106.67,106.625,106.635,1301799998.0
2008-09-22 05:05:00,106.635,106.65,106.555,106.6,1142520000.0
2008-09-22 05:10:00,106.605,106.625,106.5,106.54,2603640008.0
2008-09-22 05:15:00,106.54,106.575,106.495,106.54,1816999998.0
2008-09-22 05:20:00,106.54,106.625,106.535,106.625,626660000.0
2008-09-22 05:25:00,106.61,106.625,106.52,106.53,1507179999.0
2008-09-22 05:30:00,106.53,106.56,106.51,106.53,2032200006.0
2008-09-22 05:35:00,106.53,106.57,106.5,106.51,3197999945.0
2008-09-22 05:40:00,106.51,106.53,106.5,106.525,1052800001.0
2008-09-22 05:45:00,106.525,106.525,106.5,106.52,525600000.0
2008-09-22 05:50:00,106.52,106.525,106.445,106.475,2344859999.0
2008-09-22 05:55:00,106.475,106.5,106.445,106.485,1031160000.0
2008-09-22 06:00:00,106.485,106.53,106.48,106.51,1189000000.0
2008-09-22 06:05:00,106.52,106.555,106.495,106.54,813600000.0
2008-09-22 06:10:00,106.54,106.57,106.52,106.53,1176000000.0
2008-09-22 06:15:00,106.54,106.54,106.48,106.5,1846260000.0
2008-09-22 06:20:00,106.5,106.5,106.43,106.49,2275160025.0
2008-09-22 06:25:00,106.485,106.54,106.48,106.53,1048000000.0
2008-09-22 06:30:00,106.53,106.54,106.51,106.525,906000000.0
2008-09-22 06:35:00,106.53,106.55,106.51,106.53,1047800001.0
2008-09-22 06:40:00,106.53,106.61,106.525,106.6,1780200018.0
2008-09-22 06:45:00,106.605,106.63,106.545,106.55,1710200000.0
2008-09-22 06:50:00,106.55,106.6,106.55,106.58,541000000.0
2008-09-22 06:55:00,106.58,106.605,106.56,106.57,1216120000.0
2008-09-22 07:00:00,106.57,106.64,106.565,106.595,1568580000.0
2008-09-22 07:05:00,106.595,106.635,106.56,106.59,3241059995.0
2008-09-22 07:10:00,106.59,106.605,106.56,106.565,778400000.0
2008-09-22 07:15:00,106.56,106.595,106.53,106.55,1329060000.0
2008-09-22 07:20:00,106.55,106.6,106.53,106.585,1119000000.0
2008-09-22 07:25:00,106.585,106.59,106.55,106.575,1242600000.0
2008-09-22 07:30:00,106.575,106.595,106.54,106.545,1033240000.0
2008-09-22 07:35:00,106.56,106.68,106.53,106.615,2302659993.0
2008-09-22 07:40:00,106.61,106.615,106.56,106.56,1630699990.0
2008-09-22 07:45:00,106.565,106.615,106.55,106.6,1013599996.0
2008-09-22 07:50:00,106.6,106.645,106.565,106.63,2008999980.0
2008-09-22 07:55:00,106.63,106.635,106.57,106.615,2414419995.0
2008-09-22 08:00:00,106.615,106.615,106.515,106.56,2407919994.0
2008-09-22 08:05:00,106.55,106.63,106.54,106.595,1686399999.0
2008-09-22 08:10:00,106.595,106.62,106.545,106.59,2356240000.0
2008-09-22 08:15:00,106.59,106.645,106.58,106.62,3925280027.0
2008-09-22 08:20:00,106.625,106.645,106.61,106.62,1258100000.0
2008-09-22 08:25:00,106.62,106.625,106.465,106.48,5063939988.0
2008-09-22 08:30:00,106.485,106.55,106.47,106.51,2334260004.0
2008-09-22 08:35:00,106.52,106.52,106.42,106.45,2829399965.0
2008-09-22 08:40:00,106.455,106.505,106.415,106.435,5519100027.0
2008-09-22 08:45:00,106.435,106.445,106.32,106.35,3609900015.0
2008-09-22 08:50:00,106.36,106.415,106.325,106.34,3250100014.0
2008-09-22 08:55:00,106.34,106.495,106.34,106.475,3156200019.0
2008-09-22 09:00:00,106.445,106.47,106.36,106.415,3603600021.0
2008-09-22 09:05:00,106.42,106.425,106.325,106.36,2184900003.0
2008-09-22 09:10:00,106.36,106.405,106.335,106.395,1885300002.0
2008-09-22 09:15:00,106.395,106.445,106.355,106.435,2262680002.0
2008-09-22 09:20:00,106.425,106.44,106.33,106.41,2803000003.0
2008-09-22 09:25:00,106.405,106.41,106.255,106.315,3128600010.0
2008-09-22 09:30:00,106.32,106.36,106.28,106.305,5391700050.0
2008-09-22 09:35:00,106.3,106.325,106.255,106.3,2913899998.0
2008-09-22 09:40:00,106.3,106.345,106.26,106.33,3069480013.0
2008-09-22 09:45:00,106.325,106.385,106.315,106.36,3318500026.0
2008-09-22 09:50:00,106.36,106.4,106.265,106.27,2282100000.0
2008-09-22 09:55:00,106.26,106.275,106.13,106.14,2994000002.0
2008-09-22 10:00:00,106.14,106.325,106.12,106.24,2876200000.0
2008-09-22 10:05:00,106.24,106.25,106.12,106.14,2799700006.0
2008-09-22 10:10:00,106.14,106.17,105.975,106.015,4966400036.0
2008-09-22 10:15:00,106.015,106.08,105.95,106.0,3789600000.0
2008-09-22 10:20:00,106.0,106.03,105.95,106.01,3742200002.0
2008-09-22 10:25:00,106.01,106.1,106.01,106.09,2312700001.0
2008-09-22 10:30:00,106.09,106.22,106.085,106.19,3438500019.0
2008-09-22 10:35:00,106.19,106.375,106.165,106.34,2659700010.0
2008-09-22 10:40:00,106.34,106.435,106.27,106.27,2894100002.0
2008-09-22 10:45:00,106.27,106.42,106.25,106.385,4099900000.0
2008-09-22 10:50:00,106.39,106.395,106.285,106.375,2809499999.0
2008-09-22 10:55:00,106.37,106.48,106.35,106.465,2358200000.0
2008-09-22 11:00:00,106.455,106.475,106.39,106.47,2666200010.0
2008-09-22 11:05:00,106.47,106.56,106.42,106.55,3937200009.0
2008-09-22 11:10:00,106.555,106.56,106.42,106.47,3756899995.0
2008-09-22 11:15:00,106.475,106.485,106.335,106.37,1982200002.0
2008-09-22 11:20:00,106.37,106.42,106.335,106.405,2744200004.0
2008-09-22 11:25:00,106.405,106.47,106.395,106.455,2799000017.0
2008-09-22 11:30:00,106.455,106.535,106.435,106.48,2517800004.0
2008-09-22 11:35:00,106.485,106.55,106.465,106.55,2374600015.0
2008-09-22 11:40:00,106.55,106.57,106.505,106.55,2094800003.0
2008-09-22 11:45:00,106.55,106.555,106.49,106.51,2004400026.0
2008-09-22 11:50:00,106.51,106.53,106.38,106.39,1559900000.0
2008-09-22 11:55:00,106.385,106.385,106.075,106.075,3731999992.0
2008-09-22 12:00:00,106.085,106.18,105.995,106.14,3707699997.0
2008-09-22 12:05:00,106.14,106.165,106.115,106.13,3759300000.0
2008-09-22 12:10:00,106.13,106.175,106.07,106.15,3995300000.0
2008-09-22 12:15:00,106.135,106.145,106.09,106.095,2092200000.0
2008-09-22 12:20:00,106.09,106.14,106.07,106.13,1672699998.0
2008-09-22 12:25:00,106.13,106.14,106.05,106.1,2235599999.0
2008-09-22 12:30:00,106.1,106.115,106.02,106.1,1761999999.0
2008-09-22 12:35:00,106.1,106.32,106.1,106.26,2636400000.0
2008-09-22 12:40:00,106.26,106.26,106.165,106.175,2511599999.0
2008-09-22 12:45:00,106.175,106.21,106.14,106.21,2735999994.0
2008-09-22 12:50:00,106.205,106.33,106.17,106.32,2630400002.0
2008-09-22 12:55:00,106.32,106.37,106.275,106.28,2889000007.0
2008-09-22 13:00:00,106.29,106.375,106.24,106.36,1922100000.0
2008-09-22 13:05:00,106.36,106.395,106.34,106.39,2376199996.0
2008-09-22 13:10:00,106.39,106.39,106.33,106.34,1972800000.0
2008-09-22 13:15:00,106.34,106.47,106.33,106.46,3371700000.0
2008-09-22 13:20:00,106.46,106.555,106.425,106.48,3866900000.0
2008-09-22 13:25:00,106.48,106.61,106.465,106.59,2695399995.0
2008-09-22 13:30:00,106.6,106.62,106.54,106.56,2701499995.0
2008-09-22 13:35:00,106.56,106.56,106.52,106.53,1562000000.0
2008-09-22 13:40:00,106.53,106.54,106.47,106.49,1595000000.0
2008-09-22 13:45:00,106.49,106.51,106.46,106.51,2380400000.0
2008-09-22 13:50:00,106.51,106.535,106.5,106.52,1098800000.0
2008-09-22 13:55:00,106.52,106.54,106.34,106.405,1775200002.0
2008-09-22 14:00:00,106.4,106.49,106.4,106.47,3153600000.0
2008-09-22 14:05:00,106.47,106.475,106.365,106.43,3328400000.0
2008-09-22 14:10:00,106.435,106.54,106.435,106.525,1711000000.0
2008-09-22 14:15:00,106.515,106.525,106.42,106.43,3423699999.0
2008-09-22 14:20:00,106.43,106.705,106.385,106.62,3543299996.0
2008-09-22 14:25:00,106.62,106.74,106.59,106.72,2453500000.0
2008-09-22 14:30:00,106.72,106.795,106.7,106.79,2291299997.0
2008-09-22 14:35:00,106.79,106.84,106.775,106.79,2942599996.0
2008-09-22 14:40:00,106.79,106.79,106.63,106.63,3792399996.0
2008-09-22 14:45:00,106.63,106.73,106.63,106.7,3432600000.0
2008-09-22 14:50:00,106.7,106.71,106.63,106.64,3318399991.0
2008-09-22 14:55:00,106.64,106.7,106.625,106.66,1745400000.0
2008-09-22 15:00:00,106.66,106.825,106.66,106.735,3621300000.0
2008-09-22 15:05:00,106.73,106.81,106.69,106.81,3718399999.0
2008-09-22 15:10:00,106.81,106.84,106.75,106.77,3345199998.0
2008-09-22 15:15:00,106.77,106.815,106.67,106.76,3383199999.0
2008-09-22 15:20:00,106.75,106.77,106.59,106.67,3315599996.0
2008-09-22 15:25:00,106.67,106.68,106.6,106.62,2667899994.0
2008-09-22 15:30:00,106.62,106.65,106.435,106.47,3692404592.0
2008-09-22 15:35:00,106.47,106.53,106.44,106.455,4485199998.0
2008-09-22 15:40:00,106.46,106.465,106.26,106.32,4353400000.0
2008-09-22 15:45:00,106.32,106.46,106.275,106.435,4591100006.0
2008-09-22 15:50:00,106.44,106.51,106.42,106.48,3097000004.0
2008-09-22 15:55:00,106.48,106.51,106.41,106.475,3322200001.0
2008-09-22 16:00:00,106.48,106.55,106.415,106.55,3754100000.0
2008-09-22 16:05:00,106.555,106.56,106.43,106.45,3525999993.0
2008-09-22 16:10:00,106.45,106.46,106.32,106.34,3491200002.0
2008-09-22 16:15:00,106.33,106.36,106.24,106.28,3937099998.0
2008-09-22 16:20:00,106.285,106.34,106.26,106.34,3290500002.0
2008-09-22 16:25:00,106.345,106.42,106.34,106.39,3458500001.0
2008-09-22 16:30:00,106.39,106.45,106.365,106.44,3104799998.0
2008-09-22 16:35:00,106.445,106.455,106.41,106.45,2914800006.0
2008-09-22 16:40:00,106.45,106.815,106.41,106.815,3711100000.0
2008-09-22 16:45:00,106.815,106.865,106.665,106.67,5157299993.0
2008-09-22 16:50:00,106.67,106.715,106.61,106.62,3856000001.0
2008-09-22 16:55:00,106.63,106.79,106.62,106.765,3099599999.0
2008-09-22 17:00:00,106.77,106.775,106.555,106.56,3929899996.0
2008-09-22 17:05:00,106.56,106.62,106.54,106.54,2755600001.0
2008-09-22 17:10:00,106.54,106.575,106.525,106.545,2887400000.0
2008-09-22 17:15:00,106.545,106.6,106.45,106.47,3130000000.0
2008-09-22 17:20:00,106.47,106.49,106.4,106.46,3603600011.0
2008-09-22 17:25:00,106.46,106.48,106.37,106.38,3874000001.0
2008-09-22 17:30:00,106.375,106.43,106.3,106.31,3866799999.0
2008-09-22 17:35:00,106.305,106.38,106.23,106.35,3732149999.0
2008-09-22 17:40:00,106.35,106.36,106.17,106.26,3189200000.0
2008-09-22 17:45:00,106.26,106.38,106.23,106.36,2955200013.0
2008-09-22 17:50:00,106.365,106.39,106.27,106.39,2747200000.0
2008-09-22 17:55:00,106.39,106.39,106.31,106.35,1764000000.0
2008-09-22 18:00:00,106.35,106.46,106.345,106.46,1803799999.0
2008-09-22 18:05:00,106.455,106.53,106.45,106.51,2568800004.0
2008-09-22 18:10:00,106.51,106.535,106.445,106.445,1305799999.0
2008-09-22 18:15:00,106.44,106.46,106.34,106.38,1607500000.0
2008-09-22 18:20:00,106.385,106.41,106.37,106.39,916800000.0
2008-09-22 18:25:00,106.39,106.43,106.38,106.4,1533800000.0
2008-09-22 18:30:00,106.4,106.44,106.4,106.42,1234000000.0
2008-09-22 18:35:00,106.42,106.46,106.4,106.45,832800000.0
2008-09-22 18:40:00,106.45,106.45,106.23,106.245,1940900000.0
2008-09-22 18:45:00,106.245,106.35,106.2,106.345,1101000000.0
2008-09-22 18:50:00,106.34,106.41,106.31,106.34,1878200000.0
2008-09-22 18:55:00,106.34,106.34,106.24,106.28,1876200000.0
2008-09-22 19:00:00,106.28,106.295,106.16,106.16,2320200000.0
2008-09-22 19:05:00,106.16,106.17,106.045,106.14,1793900000.0
2008-09-22 19:10:00,106.14,106.24,106.1,106.145,2618500000.0
2008-09-22 19:15:00,106.15,106.17,106.05,106.08,2171200000.0
2008-09-22 19:20:00,106.08,106.12,106.0,106.0,1828000000.0
2008-09-22 19:25:00,106.0,106.01,105.83,105.86,2309900000.0
2008-09-22 19:30:00,105.855,105.855,105.63,105.7,2373800000.0
2008-09-22 19:35:00,105.7,105.935,105.67,105.925,1775500000.0
2008-09-22 19:40:00,105.92,105.945,105.85,105.88,1417000000.0
2008-09-22 19:45:00,105.875,105.96,105.85,105.85,1366800000.0
2008-09-22 19:50:00,105.85,105.94,105.84,105.94,1331600000.0
2008-09-22 19:55:00,105.94,106.0,105.89,105.89,1141800000.0
2008-09-22 20:00:00,105.89,105.89,105.81,105.82,943400000.0
2008-09-22 20:05:00,105.82,105.87,105.785,105.835,1528800001.0
2008-09-22 20:10:00,105.84,105.9,105.84,105.88,1354400000.0
2008-09-22 20:15:00,105.88,105.88,105.79,105.8,1660800000.0
2008-09-22 20:20:00,105.79,105.8,105.585,105.6,2399899998.0
2008-09-22 20:25:00,105.605,105.69,105.57,105.67,2144200000.0
2008-09-22 20:30:00,105.67,105.82,105.625,105.635,2709000000.0
2008-09-22 20:35:00,105.635,105.665,105.515,105.57,1917800000.0
2008-09-22 20:40:00,105.57,105.575,105.4,105.42,1712400000.0
2008-09-22 20:45:00,105.42,105.45,105.385,105.4,1351200000.0
2008-09-22 20:50:00,105.4,105.45,105.4,105.43,1198799998.0
2008-09-22 20:55:00,105.435,105.48,105.42,105.43,1299599998.0
2008-09-22 21:00:00,105.43,105.43,105.3,105.32,1376700000.0
2008-09-22 21:05:00,105.325,105.455,105.32,105.44,966600000.0
2008-09-22 21:10:00,105.44,105.52,105.41,105.5,1829200000.0
2008-09-22 21:15:00,105.5,105.5,105.37,105.37,1849400000.0
2008-09-22 21:20:00,105.37,105.43,105.33,105.355,1919300000.0
2008-09-22 21:25:00,105.355,105.365,105.27,105.275,1470400000.0
2008-09-22 21:30:00,105.275,105.285,105.24,105.255,1941600000.0
2008-09-22 21:35:00,105.255,105.31,105.195,105.22,1547700000.0
2008-09-22 21:40:00,105.215,105.225,105.17,105.22,1495000001.0
2008-09-22 21:45:00,105.225,105.25,105.18,105.24,1317800000.0
2008-09-22 21:50:00,105.24,105.27,105.2,105.21,992200000.0
2008-09-22 21:55:00,105.21,105.21,105.155,105.17,1266800000.0
2008-09-22 22:00:00,105.17,105.245,105.15,105.24,1670199999.0
2008-09-22 22:05:00,105.24,105.24,105.17,105.18,1076375000.0
2008-09-22 22:10:00,105.18,105.275,105.18,105.25,844100000.0
2008-09-22 22:15:00,105.25,105.35,105.21,105.35,846600000.0
2008-09-22 22:20:00,105.35,105.41,105.34,105.37,1239800002.0
2008-09-22 22:25:00,105.37,105.435,105.355,105.42,736300000.0
2008-09-22 22:30:00,105.42,105.435,105.375,105.435,657400000.0
2008-09-22 22:35:00,105.435,105.53,105.42,105.42,942600000.0
2008-09-22 22:40:00,105.42,105.42,105.33,105.385,870600000.0
2008-09-22 22:45:00,105.39,105.46,105.39,105.43,539600000.0
2008-09-22 22:50:00,105.43,105.49,105.38,105.465,583200000.0
2008-09-22 22:55:00,105.465,105.51,105.45,105.5,658800000.0
2008-09-22 23:00:00,105.495,105.53,105.48,105.5,381000000.0
2008-09-22 23:05:00,105.5,105.51,105.45,105.46,357000000.0
2008-09-22 23:10:00,105.46,105.49,105.43,105.455,1670600000.0
2008-09-22 23:15:00,105.465,105.475,105.39,105.46,936399994.0
2008-09-22 23:20:00,105.46,105.465,105.355,105.385,1825600000.0
2008-09-22 23:25:00,105.39,105.405,105.345,105.39,378800000.0
2008-09-22 23:30:00,105.405,105.425,105.39,105.395,195600000.0
2008-09-22 23:35:00,105.39,105.44,105.38,105.39,738600000.0
2008-09-22 23:40:00,105.405,105.49,105.405,105.46,1614999997.0
2008-09-22 23:45:00,105.46,105.46,105.395,105.415,732300000.0
2008-09-22 23:50:00,105.42,105.44,105.415,105.42,85000000.0
2008-09-22 23:55:00,105.435,105.435,105.41,105.41,154200000.0
2008-09-23 00:00:00,105.41,105.445,105.41,105.425,408400000.0
2008-09-23 00:05:00,105.425,105.425,105.365,105.375,385400000.0
2008-09-23 00:10:00,105.37,105.38,105.335,105.35,540600000.0
2008-09-23 00:15:00,105.36,105.365,105.32,105.34,321000000.0
2008-09-23 00:20:00,105.345,105.36,105.335,105.345,342000000.0
2008-09-23 00:25:00,105.345,105.365,105.345,105.355,126000000.0
2008-09-23 00:30:00,105.36,105.42,105.335,105.39,405800000.0
2008-09-23 00:35:00,105.39,105.39,105.37,105.37,152400000.0
2008-09-23 00:40:00,105.37,105.41,105.35,105.4,2170399999.0
2008-09-23 00:45:00,105.405,105.45,105.4,105.45,162800000.0
2008-09-23 00:50:00,105.45,105.515,105.45,105.505,697000000.0
2008-09-23 00:55:00,105.51,105.56,105.49,105.545,739600000.0
2008-09-23 01:00:00,105.55,105.61,105.55,105.59,360000000.0
2008-09-23 01:05:00,105.59,105.65,105.59,105.65,390200000.0
2008-09-23 01:10:00,105.65,105.655,105.57,105.57,507400001.0
2008-09-23 01:15:00,105.57,105.57,105.505,105.52,1117600000.0
2008-09-23 01:20:00,105.52,105.555,105.515,105.54,713000001.0
2008-09-23 01:25:00,105.54,105.61,105.52,105.6,803600000.0
2008-09-23 01:30:00,105.6,105.615,105.57,105.61,336700000.0
2008-09-23 01:35:00,105.61,105.61,105.585,105.6,138000000.0
2008-09-23 01:40:00,105.6,105.6,105.53,105.55,340800000.0
2008-09-23 01:45:00,105.55,105.56,105.48,105.48,791200000.0
2008-09-23 01:50:00,105.485,105.495,105.44,105.44,973000000.0
2008-09-23 01:55:00,105.44,105.465,105.39,105.46,531400000.0
2008-09-23 02:00:00,105.46,105.525,105.455,105.51,749800000.0
2008-09-23 02:05:00,105.505,105.505,105.375,105.39,737800000.0
2008-09-23 02:10:00,105.385,105.39,105.345,105.365,705200000.0
2008-09-23 02:15:00,105.365,105.41,105.355,105.41,507000000.0
2008-09-23 02:20:00,105.41,105.48,105.38,105.45,622000000.0
2008-09-23 02:25:00,105.45,105.465,105.35,105.355,1450800000.0
2008-09-23 02:30:00,105.36,105.42,105.33,105.415,990800000.0
2008-09-23 02:35:00,105.415,105.415,105.315,105.315,793600000.0
2008-09-23 02:40:00,105.315,105.315,105.255,105.29,1332600000.0
2008-09-23 02:45:00,105.295,105.325,105.25,105.325,1272600000.0
2008-09-23 02:50:00,105.33,105.35,105.24,105.24,1206600000.0
2008-09-23 02:55:00,105.24,105.4,105.24,105.4,1049200000.0
2008-09-23 03:00:00,105.41,105.41,105.325,105.33,1390600000.0
2008-09-23 03:05:00,105.33,105.365,105.28,105.35,1384100000.0
2008-09-23 03:10:00,105.35,105.36,105.34,105.345,1038600000.0
2008-09-23 03:15:00,105.345,105.425,105.335,105.37,1521600000.0
2008-09-23 03:20:00,105.375,105.405,105.34,105.35,1178999999.0
2008-09-23 03:25:00,105.345,105.36,105.31,105.32,1239000000.0
2008-09-23 03:30:00,105.32,105.345,105.3,105.34,724200000.0
2008-09-23 03:35:00,105.34,105.38,105.32,105.365,735600000.0
2008-09-23 03:40:00,105.365,105.395,105.345,105.35,1212600001.0
2008-09-23 03:45:00,105.35,105.35,105.29,105.31,1115600000.0
2008-09-23 03:50:00,105.31,105.35,105.3,105.335,1131000000.0
2008-09-23 03:55:00,105.335,105.35,105.325,105.33,206400000.0
2008-09-23 04:00:00,105.33,105.33,105.275,105.32,888400000.0
2008-09-23 04:05:00,105.32,105.32,105.26,105.29,843600000.0
2008-09-23 04:10:00,105.29,105.3,105.275,105.295,850800000.0
2008-09-23 04:15:00,105.3,105.305,105.255,105.265,1344600000.0
2008-09-23 04:20:00,105.265,105.275,105.245,105.245,1048800000.0
2008-09-23 04:25:00,105.245,105.265,105.235,105.265,1002000000.0
2008-09-23 04:30:00,105.265,105.265,105.25,105.26,374000000.0
2008-09-23 04:35:00,105.26,105.26,105.215,105.23,609400000.0
2008-09-23 04:40:00,105.23,105.23,105.185,105.2,219000000.0
2008-09-23 04:45:00,105.205,105.21,105.185,105.21,496800000.0
2008-09-23 04:50:00,105.21,105.23,105.195,105.22,294600000.0
2008-09-23 04:55:00,105.225,105.245,105.21,105.23,483500000.0
2008-09-23 05:00:00,105.23,105.23,105.205,105.23,379200000.0
2008-09-23 05:05:00,105.235,105.26,105.19,105.2,842600000.0
2008-09-23 05:10:00,105.2,105.25,105.165,105.235,931800000.0
2008-09-23 05:15:00,105.235,105.255,105.23,105.25,384700000.0
2008-09-23 05:20:00,105.25,105.26,105.195,105.205,1952000010.0
2008-09-23 05:25:00,105.205,105.24,105.195,105.22,645000000.0
2008-09-23 05:30:00,105.22,105.26,105.2,105.245,827600000.0
2008-09-23 05:35:00,105.245,105.28,105.245,105.275,1110000000.0
2008-09-23 05:40:00,105.275,105.28,105.265,105.265,465000000.0
2008-09-23 05:45:00,105.265,105.275,105.245,105.265,713400000.0
2008-09-23 05:50:00,105.265,105.265,105.235,105.25,1146599997.0
2008-09-23 05:55:00,105.26,105.275,105.24,105.265,925800000.0
2008-09-23 06:00:00,105.265,105.285,105.26,105.265,573600000.0
2008-09-23 06:05:00,105.265,105.275,105.255,105.27,720000000.0
2008-09-23 06:10:00,105.27,105.29,105.245,105.29,801000000.0
2008-09-23 06:15:00,105.29,105.29,105.255,105.26,682700000.0
2008-09-23 06:20:00,105.255,105.31,105.255,105.31,546600000.0
2008-09-23 06:25:00,105.31,105.36,105.31,105.34,847000000.0
2008-09-23 06:30:00,105.34,105.38,105.335,105.365,1229400000.0
2008-09-23 06:35:00,105.365,105.365,105.295,105.295,711000000.0
2008-09-23 06:40:00,105.295,105.315,105.295,105.305,664200000.0
2008-09-23 06:45:00,105.31,105.39,105.295,105.355,1610400000.0
2008-09-23 06:50:00,105.355,105.43,105.325,105.42,1811000000.0
2008-09-23 06:55:00,105.415,105.455,105.375,105.375,1163900000.0
2008-09-23 07:00:00,105.375,105.39,105.28,105.305,1737599999.0
2008-09-23 07:05:00,105.3,105.375,105.275,105.375,1165800000.0
2008-09-23 07:10:00,105.375,105.385,105.355,105.355,523200000.0
2008-09-23 07:15:00,105.355,105.355,105.29,105.325,1225799998.0
2008-09-23 07:20:00,105.33,105.345,105.295,105.31,879000000.0
2008-09-23 07:25:00,105.31,105.355,105.305,105.345,488400000.0
2008-09-23 07:30:00,105.355,105.405,105.345,105.355,618600000.0
2008-09-23 07:35:00,105.365,105.405,105.355,105.375,1417199998.0
2008-09-23 07:40:00,105.38,105.38,105.295,105.31,1879000000.0
2008-09-23 07:45:00,105.31,105.36,105.31,105.335,767800000.0
2008-09-23 07:50:00,105.33,105.33,105.265,105.3,1341800000.0
2008-09-23 07:55:00,105.3,105.355,105.295,105.3,1371000003.0
2008-09-23 08:00:00,105.3,105.305,105.2,105.215,2314400008.0
2008-09-23 08:05:00,105.215,105.305,105.215,105.29,1645799997.0
2008-09-23 08:10:00,105.29,105.385,105.28,105.38,2448599995.0
2008-09-23 08:15:00,105.385,105.405,105.325,105.37,2553799996.0
2008-09-23 08:20:00,105.375,105.45,105.34,105.34,3387499997.0
2008-09-23 08:25:00,105.345,105.46,105.28,105.355,4412899974.0
2008-09-23 08:30:00,105.355,105.425,105.34,105.4,3258799989.0
2008-09-23 08:35:00,105.4,105.475,105.355,105.46,2841400006.0
2008-09-23 08:40:00,105.47,105.56,105.46,105.53,3076199992.0
2008-09-23 08:45:00,105.52,105.55,105.425,105.515,4944500010.0
2008-09-23 08:50:00,105.53,105.545,105.405,105.405,6402499981.0
2008-09-23 08:55:00,105.405,105.61,105.385,105.545,3974799988.0
2008-09-23 09:00:00,105.535,105.58,105.46,105.565,4920099991.0
2008-09-23 09:05:00,105.565,105.68,105.515,105.63,4749200002.0
2008-09-23 09:10:00,105.63,105.75,105.62,105.72,8238000010.0
2008-09-23 09:15:00,105.71,105.77,105.685,105.74,7440900021.0
2008-09-23 09:20:00,105.74,105.765,105.675,105.74,5869900018.0
2008-09-23 09:25:00,105.74,105.77,105.645,105.68,4918300017.0
2008-09-23 09:30:00,105.685,105.75,105.675,105.71,6445200100.0
2008-09-23 09:35:00,105.725,105.73,105.615,105.65,5304200011.0
2008-09-23 09:40:00,105.655,105.71,105.64,105.66,4224600008.0
2008-09-23 09:45:00,105.66,105.67,105.595,105.615,4410800009.0
2008-09-23 09:50:00,105.605,105.7,105.605,105.67,4718600015.0
2008-09-23 09:55:00,105.67,105.77,105.665,105.73,3407000010.0
2008-09-23 10:00:00,105.73,105.77,105.715,105.76,2902500012.0
2008-09-23 10:05:00,105.77,105.92,105.715,105.85,5052200027.0
2008-09-23 10:10:00,105.85,105.865,105.685,105.71,4830100023.0
2008-09-23 10:15:00,105.725,105.83,105.705,105.78,3900500012.0
2008-09-23 10:20:00,105.79,105.915,105.79,105.845,3825100008.0
2008-09-23 10:25:00,105.85,105.875,105.84,105.85,1912000009.0
2008-09-23 10:30:00,105.85,105.88,105.82,105.845,2014900000.0
2008-09-23 10:35:00,105.84,105.865,105.825,105.83,1285800001.0
2008-09-23 10:40:00,105.83,105.84,105.79,105.8,2868900003.0
2008-09-23 10:45:00,105.8,105.82,105.78,105.78,2018200011.0
2008-09-23 10:50:00,105.79,105.82,105.765,105.775,2846300002.0
2008-09-23 10:55:00,105.78,105.805,105.72,105.745,3201500008.0
2008-09-23 11:00:00,105.745,105.9,105.745,105.89,3999700007.0
2008-09-23 11:05:00,105.89,105.89,105.78,105.78,4287300000.0
2008-09-23 11:10:00,105.78,105.79,105.68,105.71,4570000017.0
2008-09-23 11:15:00,105.71,105.715,105.52,105.525,6206900026.0
2008-09-23 11:20:00,105.525,105.54,105.455,105.52,5073600018.0
2008-09-23 11:25:00,105.525,105.56,105.47,105.48,4526400022.0
2008-09-23 11:30:00,105.48,105.505,105.445,105.505,2128200003.0
2008-09-23 11:35:00,105.505,105.55,105.47,105.48,2444700004.0
2008-09-23 11:40:00,105.48,105.51,105.465,105.5,4386400003.0
2008-09-23 11:45:00,105.5,105.52,105.41,105.45,4184600006.0
2008-09-23 11:50:00,105.45,105.5,105.42,105.42,3917100017.0
2008-09-23 11:55:00,105.42,105.46,105.33,105.385,3759500006.0
2008-09-23 12:00:00,105.39,105.41,105.23,105.235,3462600008.0
2008-09-23 12:05:00,105.235,105.345,105.2,105.34,3351400002.0
2008-09-23 12:10:00,105.35,105.44,105.35,105.43,3594600001.0
2008-09-23 12:15:00,105.445,105.465,105.425,105.44,1600200000.0
2008-09-23 12:20:00,105.44,105.47,105.41,105.45,2764600004.0
2008-09-23 12:25:00,105.45,105.5,105.41,105.41,4304400008.0
2008-09-23 12:30:00,105.41,105.46,105.32,105.34,4261200007.0
2008-09-23 12:35:00,105.34,105.395,105.3,105.335,3186499999.0
2008-09-23 12:40:00,105.33,105.335,105.225,105.275,2697100001.0
2008-09-23 12:45:00,105.275,105.31,105.225,105.29,3118099999.0
2008-09-23 12:50:00,105.29,105.355,105.265,105.335,2748500001.0
2008-09-23 12:55:00,105.33,105.365,105.3,105.35,2645100002.0
2008-09-23 13:00:00,105.35,105.405,105.345,105.4,2516500006.0
2008-09-23 13:05:00,105.4,105.44,105.335,105.385,3435399997.0
2008-09-23 13:10:00,105.385,105.51,105.385,105.5,2705200004.0
2008-09-23 13:15:00,105.505,105.65,105.49,105.58,2226700002.0
2008-09-23 13:20:00,105.585,105.65,105.52,105.53,2987100002.0
2008-09-23 13:25:00,105.535,105.61,105.52,105.55,3321100009.0
2008-09-23 13:30:00,105.55,105.56,105.465,105.475,2784700005.0
2008-09-23 13:35:00,105.475,105.5,105.44,105.47,3013600003.0
2008-09-23 13:40:00,105.475,105.515,105.395,105.41,3837900007.0
2008-09-23 13:45:00,105.41,105.44,105.35,105.37,3513300004.0
2008-09-23 13:50:00,105.37,105.46,105.37,105.46,2977500003.0
2008-09-23 13:55:00,105.46,105.53,105.43,105.51,2763799999.0
2008-09-23 14:00:00,105.51,105.59,105.51,105.585,3085300007.0
2008-09-23 14:05:00,105.59,105.645,105.55,105.555,3302000004.0
2008-09-23 14:10:00,105.55,105.605,105.48,105.51,3759800004.0
2008-09-23 14:15:00,105.51,105.57,105.43,105.465,4908200005.0
2008-09-23 14:20:00,105.465,105.48,105.41,105.435,3453300000.0
2008-09-23 14:25:00,105.435,105.55,105.435,105.55,2763700000.0
2008-09-23 14:30:00,105.55,105.56,105.45,105.51,3565400003.0
2008-09-23 14:35:00,105.51,105.55,105.48,105.54,2735899997.0
2008-09-23 14:40:00,105.535,105.62,105.515,105.525,3377600001.0
2008-09-23 14:45:00,105.525,105.585,105.51,105.58,3721099994.0
2008-09-23 14:50:00,105.58,105.595,105.535,105.54,2682000002.0
2008-09-23 14:55:00,105.54,105.605,105.54,105.595,2576099996.0
2008-09-23 15:00:00,105.595,105.75,105.595,105.62,4407400002.0
2008-09-23 15:05:00,105.62,105.74,105.62,105.735,2238600001.0
2008-09-23 15:10:00,105.735,105.75,105.49,105.5,3652490003.0
2008-09-23 15:15:00,105.5,105.68,105.48,105.625,2390500001.0
2008-09-23 15:20:00,105.625,105.71,105.55,105.6,2184999999.0
2008-09-23 15:25:00,105.6,105.625,105.515,105.525,2720999999.0
2008-09-23 15:30:00,105.52,105.54,105.4,105.41,3909399998.0
2008-09-23 15:35:00,105.41,105.515,105.375,105.41,2455100000.0
2008-09-23 15:40:00,105.41,105.56,105.41,105.54,2959400000.0
2008-09-23 15:45:00,105.545,105.71,105.515,105.7,2867100000.0
2008-09-23 15:50:00,105.7,105.715,105.6,105.62,3100299999.0
2008-09-23 15:55:00,105.62,105.72,105.615,105.66,2506700000.0
2008-09-23 16:00:00,105.66,105.72,105.63,105.69,2929599999.0
2008-09-23 16:05:00,105.695,105.75,105.665,105.685,2536000000.0
2008-09-23 16:10:00,105.685,105.87,105.67,105.84,3570299997.0
2008-09-23 16:15:00,105.84,105.88,105.78,105.87,3026656000.0
2008-09-23 16:20:00,105.87,105.98,105.86,105.895,2879434000.0
2008-09-23 16:25:00,105.895,106.0,105.855,105.875,1929568000.0
2008-09-23 16:30:00,105.875,105.93,105.84,105.85,2948777999.0
2008-09-23 16:35:00,105.85,105.85,105.71,105.755,3066078001.0
2008-09-23 16:40:00,105.765,105.775,105.66,105.66,2460956000.0
2008-09-23 16:45:00,105.67,105.67,105.555,105.66,3996678002.0
2008-09-23 16:50:00,105.66,105.67,105.555,105.64,3294378000.0
2008-09-23 16:55:00,105.64,105.74,105.64,105.72,3000011999.0
2008-09-23 17:00:00,105.72,105.82,105.69,105.71,2701278000.0
2008-09-23 17:05:00,105.715,105.75,105.605,105.72,2477534000.0
2008-09-23 17:10:00,105.715,105.77,105.625,105.735,1895578000.0
2008-09-23 17:15:00,105.735,105.77,105.67,105.73,2350700001.0
2008-09-23 17:20:00,105.73,105.8,105.705,105.74,2007977999.0
2008-09-23 17:25:00,105.74,105.88,105.72,105.855,3884500012.0
2008-09-23 17:30:00,105.855,105.89,105.795,105.855,2133300001.0
2008-09-23 17:35:00,105.855,105.865,105.755,105.84,2216999998.0
2008-09-23 17:40:00,105.84,105.895,105.8,105.865,2516600004.0
2008-09-23 17:45:00,105.865,105.94,105.855,105.93,1905700000.0
2008-09-23 17:50:00,105.93,106.065,105.91,105.93,3011600000.0
2008-09-23 17:55:00,105.93,105.93,105.72,105.72,3734400003.0
2008-09-23 18:00:00,105.72,105.8,105.71,105.785,2234000000.0
2008-09-23 18:05:00,105.785,105.9,105.785,105.89,1711200000.0
2008-09-23 18:10:00,105.89,105.93,105.83,105.835,2043799999.0
2008-09-23 18:15:00,105.835,105.86,105.77,105.78,2169900001.0
2008-09-23 18:20:00,105.775,105.8,105.75,105.77,1880200000.0
2008-09-23 18:25:00,105.77,105.8,105.705,105.75,2398999998.0
2008-09-23 18:30:00,105.75,105.78,105.725,105.76,2232099999.0
2008-09-23 18:35:00,105.76,105.855,105.72,105.78,1701000000.0
2008-09-23 18:40:00,105.78,105.79,105.63,105.69,1137900001.0
2008-09-23 18:45:00,105.69,105.745,105.65,105.745,1171000000.0
2008-09-23 18:50:00,105.745,105.845,105.745,105.84,2012800000.0
2008-09-23 18:55:00,105.84,105.92,105.805,105.895,2925700000.0
2008-09-23 19:00:00,105.9,105.9,105.705,105.835,2972900000.0
2008-09-23 19:05:00,105.855,105.91,105.81,105.9,3628700009.0
2008-09-23 19:10:00,105.9,105.97,105.785,105.94,4018500008.0
2008-09-23 19:15:00,105.935,105.97,105.85,105.86,2564700000.0
2008-09-23 19:20:00,105.855,105.92,105.835,105.9,2179200000.0
2008-09-23 19:25:00,105.9,105.98,105.865,105.865,1903899999.0
2008-09-23 19:30:00,105.865,105.88,105.735,105.74,2394300000.0
2008-09-23 19:35:00,105.745,105.77,105.695,105.77,2303400000.0
2008-09-23 19:40:00,105.77,105.77,105.665,105.7,1417700000.0
2008-09-23 19:45:00,105.7,105.71,105.585,105.7,2073500000.0
2008-09-23 19:50:00,105.695,105.765,105.62,105.75,2204000000.0
2008-09-23 19:55:00,105.755,105.765,105.66,105.68,2591700001.0
2008-09-23 20:00:00,105.68,105.71,105.58,105.59,3024917999.0
2008-09-23 20:05:00,105.59,105.695,105.52,105.57,2821300000.0
2008-09-23 20:10:00,105.565,105.605,105.45,105.51,3302100000.0
2008-09-23 20:15:00,105.51,105.52,105.36,105.47,1998600000.0
2008-09-23 20:20:00,105.47,105.48,105.37,105.4,2008899999.0
2008-09-23 20:25:00,105.4,105.53,105.39,105.48,2647300003.0
2008-09-23 20:30:00,105.49,105.58,105.45,105.48,2036800000.0
2008-09-23 20:35:00,105.48,105.49,105.32,105.34,1684500000.0
2008-09-23 20:40:00,105.34,105.45,105.33,105.395,1586900004.0
2008-09-23 20:45:00,105.395,105.51,105.31,105.495,2053200006.0
2008-09-23 20:50:00,105.495,105.535,105.44,105.44,2029700000.0
2008-09-23 20:55:00,105.44,105.495,105.365,105.37,1898000000.0
2008-09-23 21:00:00,105.37,105.41,105.36,105.37,1277500001.0
2008-09-23 21:05:00,105.37,105.495,105.365,105.48,1939003296.0
2008-09-23 21:10:00,105.48,105.515,105.48,105.495,576600000.0
2008-09-23 21:15:00,105.495,105.64,105.495,105.585,1530400000.0
2008-09-23 21:20:00,105.585,105.6,105.435,105.48,1189700000.0
2008-09-23 21:25:00,105.48,105.52,105.42,105.43,2560199999.0
2008-09-23 21:30:00,105.43,105.5,105.37,105.49,2050199997.0
2008-09-23 21:35:00,105.49,105.5,105.39,105.39,1862199999.0
2008-09-23 21:40:00,105.39,105.44,105.365,105.365,1876000000.0
2008-09-23 21:45:00,105.35,105.35,105.29,105.33,2184999999.0
2008-09-23 21:50:00,105.33,105.375,105.33,105.365,1210200000.0
2008-09-23 21:55:00,105.365,105.37,105.305,105.305,794900000.0
2008-09-23 22:00:00,105.305,105.315,105.26,105.28,733417601.0
2008-09-23 22:05:00,105.28,105.31,105.27,105.305,577000000.0
2008-09-23 22:10:00,105.305,105.365,105.28,105.33,1293200000.0
2008-09-23 22:15:00,105.33,105.33,105.255,105.28,564200001.0
2008-09-23 22:20:00,105.285,105.31,105.24,105.27,585900004.0
2008-09-23 22:25:00,105.27,105.29,105.245,105.255,686000000.0
2008-09-23 22:30:00,105.25,105.435,105.25,105.43,1256000000.0
2008-09-23 22:35:00,105.425,105.52,105.42,105.48,1116100000.0
2008-09-23 22:40:00,105.475,105.51,105.425,105.475,440700000.0
2008-09-23 22:45:00,105.48,105.54,105.415,105.515,483699998.0
2008-09-23 22:50:00,105.515,105.575,105.5,105.525,414999998.0
2008-09-23 22:55:00,105.535,105.56,105.515,105.54,396900000.0
2008-09-23 23:00:00,105.45,105.54,105.45,105.53,60000000.0
2008-09-23 23:05:00,105.535,105.55,105.47,105.49,212100000.0
2008-09-23 23:10:00,105.49,105.5,105.445,105.48,196500000.0
2008-09-23 23:15:00,105.48,105.52,105.475,105.485,292600000.0
2008-09-23 23:20:00,105.49,105.515,105.49,105.51,120000000.0
2008-09-23 23:25:00,105.51,105.55,105.505,105.55,478400000.0
2008-09-23 23:30:00,105.55,105.55,105.52,105.55,207599999.0
2008-09-23 23:35:00,105.55,105.575,105.525,105.57,249500000.0
2008-09-23 23:40:00,105.58,105.75,105.54,105.72,562000000.0
2008-09-23 23:45:00,105.73,105.8,105.705,105.725,338200000.0
2008-09-23 23:50:00,105.725,105.77,105.72,105.755,331200000.0
2008-09-23 23:55:00,105.76,105.8,105.74,105.79,518000000.0
2008-09-24 00:00:00,105.795,105.825,105.765,105.775,908900000.0
2008-09-24 00:05:00,105.78,105.88,105.775,105.86,722300000.0
2008-09-24 00:10:00,105.86,105.88,105.825,105.83,382100000.0
2008-09-24 00:15:00,105.835,105.85,105.67,105.74,476800000.0
2008-09-24 00:20:00,105.72,105.745,105.675,105.675,390299999.0
2008-09-24 00:25:00,105.67,105.71,105.66,105.71,539000000.0
2008-09-24 00:30:00,105.71,105.77,105.71,105.76,870200000.0
2008-09-24 00:35:00,105.76,105.765,105.705,105.715,512700000.0
2008-09-24 00:40:00,105.71,105.72,105.69,105.705,376900000.0
2008-09-24 00:45:00,105.705,105.735,105.705,105.715,392600000.0
2008-09-24 00:50:00,105.715,105.76,105.69,105.745,442300000.0
2008-09-24 00:55:00,105.74,105.765,105.72,105.725,747000000.0
2008-09-24 01:00:00,105.725,105.73,105.66,105.68,1039000000.0
2008-09-24 01:05:00,105.685,105.795,105.67,105.745,1019200000.0
2008-09-24 01:10:00,105.745,105.775,105.735,105.74,640500000.0
2008-09-24 01:15:00,105.74,105.77,105.65,105.65,1645800000.0
2008-09-24 01:20:00,105.65,105.66,105.54,105.59,1770599988.0
2008-09-24 01:25:00,105.585,105.655,105.56,105.59,1250199997.0
2008-09-24 01:30:00,105.59,105.635,105.585,105.635,1103700001.0
2008-09-24 01:35:00,105.64,105.64,105.595,105.605,237400001.0
2008-09-24 01:40:00,105.62,105.665,105.58,105.605,1586000001.0
2008-09-24 01:45:00,105.61,105.685,105.61,105.64,1096600000.0
2008-09-24 01:50:00,105.645,105.705,105.625,105.645,1544700001.0
2008-09-24 01:55:00,105.65,105.7,105.565,105.58,1298899994.0
2008-09-24 02:00:00,105.58,105.6,105.505,105.555,1761200001.0
2008-09-24 02:05:00,105.555,105.6,105.54,105.59,765200000.0
2008-09-24 02:10:00,105.595,105.61,105.395,105.45,1601200000.0
2008-09-24 02:15:00,105.45,105.51,105.425,105.47,1057500000.0
2008-09-24 02:20:00,105.47,105.58,105.45,105.555,803600000.0
2008-09-24 02:25:00,105.555,105.555,105.47,105.485,2028300000.0
2008-09-24 02:30:00,105.495,105.5,105.44,105.47,1824899999.0
2008-09-24 02:35:00,105.47,105.475,105.39,105.475,1313600000.0
2008-09-24 02:40:00,105.475,105.475,105.39,105.43,1567599999.0
2008-09-24 02:45:00,105.435,105.48,105.42,105.48,1055800000.0
2008-09-24 02:50:00,105.48,105.49,105.43,105.43,2223100007.0
2008-09-24 02:55:00,105.43,105.46,105.4,105.415,1729800000.0
2008-09-24 03:00:00,105.415,105.415,105.35,105.4,2812200005.0
2008-09-24 03:05:00,105.4,105.48,105.39,105.48,2319600004.0
2008-09-24 03:10:00,105.48,105.555,105.47,105.5,2595900003.0
2008-09-24 03:15:00,105.5,105.525,105.47,105.495,2486000000.0
2008-09-24 03:20:00,105.5,105.525,105.47,105.48,2160000000.0
2008-09-24 03:25:00,105.485,105.5,105.435,105.44,1559799999.0
2008-09-24 03:30:00,105.44,105.445,105.375,105.41,3640199993.0
2008-09-24 03:35:00,105.415,105.505,105.41,105.505,2939100008.0
2008-09-24 03:40:00,105.5,105.56,105.49,105.5,3038300001.0
2008-09-24 03:45:00,105.495,105.51,105.425,105.45,2703300000.0
2008-09-24 03:50:00,105.45,105.52,105.45,105.48,2525999999.0
2008-09-24 03:55:00,105.485,105.51,105.43,105.46,1670400000.0
2008-09-24 04:00:00,105.46,105.525,105.435,105.52,2461400000.0
2008-09-24 04:05:00,105.52,105.565,105.495,105.535,1672999999.0
2008-09-24 04:10:00,105.535,105.535,105.5,105.52,3182799995.0
2008-09-24 04:15:00,105.52,105.595,105.515,105.575,3524200002.0
2008-09-24 04:20:00,105.575,105.575,105.555,105.57,1653199999.0
2008-09-24 04:25:00,105.57,105.65,105.57,105.615,2568100000.0
2008-09-24 04:30:00,105.615,105.63,105.6,105.6,2073400007.0
2008-09-24 04:35:00,105.6,105.62,105.585,105.605,1477300008.0
2008-09-24 04:40:00,105.605,105.67,105.6,105.665,1965400000.0
2008-09-24 04:45:00,105.665,105.755,105.66,105.71,3034600004.0
2008-09-24 04:50:00,105.715,105.77,105.695,105.75,3113200005.0
2008-09-24 04:55:00,105.75,105.76,105.7,105.71,2856499999.0
2008-09-24 05:00:00,105.71,105.755,105.71,105.745,1964800000.0
2008-09-24 05:05:00,105.745,105.745,105.63,105.635,1721200000.0
2008-09-24 05:10:00,105.635,105.69,105.625,105.65,2492199999.0
2008-09-24 05:15:00,105.655,105.655,105.585,105.585,722100000.0
2008-09-24 05:20:00,105.59,105.605,105.575,105.575,1001200000.0
2008-09-24 05:25:00,105.58,105.66,105.58,105.62,2082200000.0
2008-09-24 05:30:00,105.615,105.675,105.615,105.665,1553600000.0
2008-09-24 05:35:00,105.665,105.675,105.6,105.62,921000001.0
2008-09-24 05:40:00,105.625,105.63,105.57,105.58,2216800001.0
2008-09-24 05:45:00,105.595,105.645,105.58,105.64,1418800000.0
2008-09-24 05:50:00,105.64,105.66,105.62,105.625,1870700004.0
2008-09-24 05:55:00,105.63,105.655,105.62,105.645,1465399999.0
2008-09-24 06:00:00,105.645,105.65,105.63,105.63,505200000.0
2008-09-24 06:05:00,105.63,105.65,105.6,105.615,1103800000.0
2008-09-24 06:10:00,105.61,105.705,105.61,105.685,891700000.0
2008-09-24 06:15:00,105.69,105.705,105.67,105.675,1480799998.0
2008-09-24 06:20:00,105.67,105.67,105.65,105.665,750300001.0
2008-09-24 06:25:00,105.67,105.67,105.65,105.665,876600000.0
2008-09-24 06:30:00,105.66,105.71,105.65,105.71,1185700000.0
2008-09-24 06:35:00,105.715,105.77,105.71,105.725,1556200001.0
2008-09-24 06:40:00,105.725,105.81,105.715,105.795,2175700000.0
2008-09-24 06:45:00,105.795,105.86,105.775,105.775,2144200000.0
2008-09-24 06:50:00,105.775,105.82,105.765,105.77,1645900000.0
2008-09-24 06:55:00,105.765,105.79,105.75,105.775,1581199999.0
2008-09-24 07:00:00,105.785,105.81,105.75,105.79,2281600000.0
2008-09-24 07:05:00,105.795,105.8,105.76,105.77,1194600000.0
2008-09-24 07:10:00,105.77,105.77,105.725,105.765,1749900001.0
2008-09-24 07:15:00,105.76,105.855,105.755,105.785,2298700001.0
2008-09-24 07:20:00,105.78,105.79,105.72,105.74,1442200000.0
2008-09-24 07:25:00,105.735,105.81,105.72,105.81,1026000000.0
2008-09-24 07:30:00,105.81,105.88,105.805,105.855,2348159994.0
2008-09-24 07:35:00,105.855,105.945,105.845,105.935,3726980002.0
2008-09-24 07:40:00,105.935,105.95,105.88,105.885,2965999999.0
2008-09-24 07:45:00,105.885,105.935,105.885,105.93,1706600000.0
2008-09-24 07:50:00,105.92,105.965,105.905,105.95,3253999996.0
2008-09-24 07:55:00,105.94,106.1,105.94,106.1,4195479995.0
2008-09-24 08:00:00,106.09,106.145,106.01,106.015,5073400002.0
2008-09-24 08:05:00,106.015,106.05,105.97,106.015,4204500000.0
2008-09-24 08:10:00,106.015,106.1,106.01,106.08,3914500000.0
2008-09-24 08:15:00,106.08,106.13,106.04,106.05,3140999999.0
2008-09-24 08:20:00,106.05,106.06,106.0,106.01,2959880000.0
2008-09-24 08:25:00,106.01,106.02,105.83,105.9,3870899999.0
2008-09-24 08:30:00,105.9,105.93,105.855,105.915,3296400000.0
2008-09-24 08:35:00,105.91,106.005,105.89,105.99,4220800001.0
2008-09-24 08:40:00,105.99,106.0,105.9,105.96,4380000000.0
2008-09-24 08:45:00,105.96,106.12,105.96,106.05,4289280007.0
2008-09-24 08:50:00,106.06,106.11,105.98,106.1,3169200000.0
2008-09-24 08:55:00,106.105,106.29,106.095,106.265,5539984400.0
2008-09-24 09:00:00,106.265,106.335,106.21,106.225,3530998538.0
2008-09-24 09:05:00,106.225,106.235,106.14,106.18,3261188200.0
2008-09-24 09:10:00,106.18,106.35,106.17,106.28,3618500000.0
2008-09-24 09:15:00,106.28,106.335,106.25,106.255,4719100001.0
2008-09-24 09:20:00,106.255,106.26,106.18,106.23,3571979999.0
2008-09-24 09:25:00,106.23,106.27,106.185,106.25,3747000001.0
2008-09-24 09:30:00,106.25,106.25,106.185,106.24,3076600001.0
2008-09-24 09:35:00,106.24,106.28,106.205,106.215,3266700017.0
2008-09-24 09:40:00,106.215,106.25,106.2,106.205,3292400002.0
2008-09-24 09:45:00,106.21,106.25,106.2,106.225,2999800000.0
2008-09-24 09:50:00,106.22,106.235,106.18,106.19,3374700003.0
2008-09-24 09:55:00,106.19,106.22,106.145,106.15,3198500047.0
2008-09-24 10:00:00,106.155,106.245,106.09,106.145,5487900025.0
2008-09-24 10:05:00,106.145,106.19,106.005,106.1,6433200002.0
2008-09-24 10:10:00,106.1,106.14,106.06,106.06,3660600000.0
2008-09-24 10:15:00,106.06,106.06,105.915,105.98,4603000008.0
2008-09-24 10:20:00,105.975,106.095,105.975,106.06,3781400001.0
2008-09-24 10:25:00,106.065,106.07,105.97,106.025,3346600002.0
2008-09-24 10:30:00,106.015,106.055,105.95,105.99,3064500000.0
2008-09-24 10:35:00,105.99,106.07,105.975,106.05,2282200000.0
2008-09-24 10:40:00,106.055,106.08,106.015,106.055,3677900000.0
2008-09-24 10:45:00,106.06,106.11,106.055,106.11,3357600000.0
2008-09-24 10:50:00,106.11,106.11,106.07,106.075,1611200000.0
2008-09-24 10:55:00,106.075,106.18,106.07,106.14,3391899985.0
2008-09-24 11:00:00,106.135,106.245,106.135,106.215,5040199994.0
2008-09-24 11:05:00,106.215,106.235,106.145,106.16,2980900000.0
2008-09-24 11:10:00,106.16,106.195,106.075,106.08,3674899299.0
2008-09-24 11:15:00,106.08,106.17,106.08,106.15,2107000000.0
2008-09-24 11:20:00,106.15,106.21,106.115,106.2,1399800000.0
2008-09-24 11:25:00,106.2,106.2,106.12,106.12,2337200000.0
2008-09-24 11:30:00,106.12,106.2,106.12,106.13,1906300000.0
2008-09-24 11:35:00,106.125,106.18,106.11,106.17,3448265500.0
2008-09-24 11:40:00,106.17,106.24,106.17,106.23,2525100000.0
2008-09-24 11:45:00,106.23,106.24,106.16,106.22,2095999999.0
2008-09-24 11:50:00,106.22,106.23,106.17,106.18,2502500000.0
2008-09-24 11:55:00,106.185,106.19,106.135,106.165,2425099999.0
2008-09-24 12:00:00,106.17,106.2,106.155,106.185,3856600001.0
2008-09-24 12:05:00,106.185,106.245,106.185,106.245,2701499989.0
2008-09-24 12:10:00,106.245,106.305,106.24,106.24,3350300000.0
2008-09-24 12:15:00,106.24,106.25,106.19,106.19,3048600000.0
2008-09-24 12:20:00,106.19,106.215,106.135,106.155,3030100000.0
2008-09-24 12:25:00,106.155,106.16,106.12,106.12,2836799997.0
2008-09-24 12:30:00,106.12,106.145,106.11,106.14,2248599994.0
2008-09-24 12:35:00,106.14,106.165,106.11,106.145,1719300000.0
2008-09-24 12:40:00,106.145,106.16,106.06,106.065,3104400000.0
2008-09-24 12:45:00,106.06,106.1,106.06,106.085,3051000000.0
2008-09-24 12:50:00,106.085,106.135,106.085,106.095,2487400000.0
2008-09-24 12:55:00,106.1,106.17,106.085,106.14,3396600000.0
2008-09-24 13:00:00,106.14,106.225,106.12,106.17,3651599294.0
2008-09-24 13:05:00,106.18,106.2,106.12,106.145,5107900000.0
2008-09-24 13:10:00,106.145,106.15,106.05,106.075,3073200000.0
2008-09-24 13:15:00,106.075,106.08,106.055,106.06,2493700000.0
2008-09-24 13:20:00,106.06,106.095,106.04,106.09,2014500000.0
2008-09-24 13:25:00,106.085,106.105,106.025,106.025,2191599999.0
2008-09-24 13:30:00,106.025,106.045,106.0,106.03,2438499300.0
2008-09-24 13:35:00,106.03,106.03,105.93,105.95,4227400000.0
2008-09-24 13:40:00,105.95,105.97,105.855,105.905,4771097901.0
2008-09-24 13:45:00,105.905,105.925,105.81,105.85,4949066195.0
2008-09-24 13:50:00,105.845,105.89,105.82,105.875,3193699998.0
2008-09-24 13:55:00,105.88,105.92,105.8,105.915,4229100000.0
2008-09-24 14:00:00,105.915,105.925,105.845,105.87,3363900002.0
2008-09-24 14:05:00,105.87,105.9,105.84,105.86,3373299998.0
2008-09-24 14:10:00,105.86,105.92,105.825,105.915,3726699999.0
2008-09-24 14:15:00,105.91,105.94,105.89,105.91,3401200003.0
2008-09-24 14:20:00,105.91,105.91,105.695,105.75,5765300006.0
2008-09-24 14:25:00,105.75,105.935,105.75,105.905,4987700003.0
2008-09-24 14:30:00,105.91,105.97,105.855,105.9,5535677600.0
2008-09-24 14:35:00,105.9,105.945,105.82,105.935,5354399996.0
2008-09-24 14:40:00,105.935,105.945,105.815,105.835,4271399999.0
2008-09-24 14:45:00,105.835,105.845,105.8,105.81,2426988801.0
2008-09-24 14:50:00,105.81,105.865,105.8,105.82,2253600000.0
2008-09-24 14:55:00,105.82,105.87,105.815,105.845,2278200000.0
2008-09-24 15:00:00,105.845,105.89,105.8,105.84,2222400000.0
2008-09-24 15:05:00,105.85,105.9,105.825,105.865,2762600000.0
2008-09-24 15:10:00,105.865,105.87,105.825,105.85,2564799999.0
2008-09-24 15:15:00,105.85,105.85,105.7,105.745,3276299999.0
2008-09-24 15:20:00,105.75,105.76,105.66,105.685,3162300000.0
2008-09-24 15:25:00,105.68,105.71,105.665,105.69,3461100000.0
2008-09-24 15:30:00,105.69,105.755,105.63,105.64,4846200000.0
2008-09-24 15:35:00,105.64,105.705,105.58,105.595,5911000003.0
2008-09-24 15:40:00,105.595,105.625,105.53,105.625,4261500000.0
2008-09-24 15:45:00,105.615,105.66,105.545,105.635,4794099999.0
2008-09-24 15:50:00,105.635,105.68,105.59,105.625,5672100002.0
2008-09-24 15:55:00,105.625,105.66,105.57,105.585,3650500000.0
2008-09-24 16:00:00,105.58,105.625,105.515,105.585,4508900000.0
2008-09-24 16:05:00,105.585,105.635,105.54,105.575,4516300000.0
2008-09-24 16:10:00,105.575,105.68,105.52,105.625,4438600000.0
2008-09-24 16:15:00,105.625,105.7,105.625,105.64,4217399998.0
2008-09-24 16:20:00,105.635,105.72,105.62,105.67,4843499999.0
2008-09-24 16:25:00,105.67,105.855,105.66,105.85,6257800016.0
2008-09-24 16:30:00,105.845,105.87,105.76,105.78,3762799999.0
2008-09-24 16:35:00,105.785,105.855,105.74,105.82,4409799999.0
2008-09-24 16:40:00,105.83,105.96,105.82,105.96,3275100000.0
2008-09-24 16:45:00,105.97,106.04,105.91,106.03,3849300001.0
2008-09-24 16:50:00,106.025,106.135,106.025,106.045,3899199995.0
2008-09-24 16:55:00,106.045,106.055,105.95,106.02,4081605999.0
2008-09-24 17:00:00,106.015,106.055,105.97,106.005,3915100003.0
2008-09-24 17:05:00,106.005,106.01,105.865,105.885,2711500001.0
2008-09-24 17:10:00,105.885,106.0,105.865,105.995,2817500000.0
2008-09-24 17:15:00,105.985,106.025,105.88,105.895,2188600000.0
2008-09-24 17:20:00,105.89,105.985,105.89,105.98,3387900001.0
2008-09-24 17:25:00,105.98,106.03,105.96,105.99,3262300000.0
2008-09-24 17:30:00,105.99,106.11,105.99,106.05,2861600000.0
2008-09-24 17:35:00,106.05,106.06,105.95,105.95,1977599997.0
2008-09-24 17:40:00,105.945,106.015,105.935,105.97,1958999999.0
2008-09-24 17:45:00,105.97,105.98,105.93,105.93,1502399998.0
2008-09-24 17:50:00,105.93,105.97,105.925,105.955,2168800000.0
2008-09-24 17:55:00,105.955,106.04,105.955,106.04,2602500000.0
2008-09-24 18:00:00,106.045,106.07,105.995,106.03,2147500000.0
2008-09-24 18:05:00,106.03,106.085,106.02,106.065,2256800000.0
2008-09-24 18:10:00,106.06,106.085,106.04,106.06,1678200000.0
2008-09-24 18:15:00,106.06,106.225,106.06,106.15,2912399993.0
2008-09-24 18:20:00,106.145,106.175,106.08,106.17,2234300000.0
2008-09-24 18:25:00,106.17,106.17,106.1,106.115,1868100000.0
2008-09-24 18:30:00,106.115,106.12,106.03,106.06,1469699999.0
2008-09-24 18:35:00,106.06,106.075,105.925,105.985,1970500000.0
2008-09-24 18:40:00,105.985,106.025,105.98,106.0,820600000.0
2008-09-24 18:45:00,106.0,106.07,105.985,106.02,1123200000.0
2008-09-24 18:50:00,106.02,106.05,105.995,106.0,831400000.0
2008-09-24 18:55:00,105.995,106.035,105.97,106.015,1128400000.0
2008-09-24 19:00:00,106.01,106.03,105.98,105.985,730600000.0
2008-09-24 19:05:00,105.98,106.1,105.94,105.96,2171300000.0
2008-09-24 19:10:00,105.955,106.04,105.94,106.025,2527200000.0
2008-09-24 19:15:00,106.025,106.105,106.01,106.05,3034700001.0
2008-09-24 19:20:00,106.05,106.16,106.045,106.13,2175300001.0
2008-09-24 19:25:00,106.125,106.17,106.065,106.125,3242200000.0
2008-09-24 19:30:00,106.12,106.12,106.07,106.09,1337600000.0
2008-09-24 19:35:00,106.09,106.165,106.03,106.045,1924800000.0
2008-09-24 19:40:00,106.04,106.05,105.955,106.045,1867200000.0
2008-09-24 19:45:00,106.05,106.06,105.805,105.965,2987899999.0
2008-09-24 19:50:00,105.96,106.02,105.955,105.99,1536400000.0
2008-09-24 19:55:00,105.99,105.99,105.86,105.885,1917600000.0
2008-09-24 20:00:00,105.885,105.97,105.88,105.915,1715400000.0
2008-09-24 20:05:00,105.915,105.965,105.885,105.955,1336600000.0
2008-09-24 20:10:00,105.96,105.98,105.87,105.89,1371600000.0
2008-09-24 20:15:00,105.89,105.96,105.89,105.95,832400000.0
2008-09-24 20:20:00,105.95,105.985,105.93,105.98,497100000.0
2008-09-24 20:25:00,105.98,106.085,105.98,106.07,1167600000.0
2008-09-24 20:30:00,106.07,106.09,106.03,106.045,789300000.0
2008-09-24 20:35:00,106.05,106.065,106.005,106.035,746700000.0
2008-09-24 20:40:00,106.035,106.125,106.035,106.045,1280700001.0
2008-09-24 20:45:00,106.045,106.07,106.0,106.005,1387100000.0
2008-09-24 20:50:00,106.005,106.025,105.955,105.995,902300000.0
2008-09-24 20:55:00,106.0,106.0,105.9,105.91,1099700000.0
2008-09-24 21:00:00,105.91,105.925,105.885,105.91,1126700000.0
2008-09-24 21:05:00,105.915,106.03,105.915,106.015,1650800000.0
2008-09-24 21:10:00,106.015,106.035,105.98,106.015,1666900000.0
2008-09-24 21:15:00,106.015,106.075,105.96,105.96,1243400000.0
2008-09-24 21:20:00,105.965,106.025,105.93,106.005,1619300000.0
2008-09-24 21:25:00,106.005,106.06,106.0,106.055,423000000.0
2008-09-24 21:30:00,106.055,106.07,106.025,106.035,718500000.0
2008-09-24 21:35:00,106.035,106.065,106.01,106.045,507100000.0
2008-09-24 21:40:00,106.045,106.05,105.925,105.97,677300000.0
2008-09-24 21:45:00,105.97,106.025,105.91,106.0,1315800000.0
2008-09-24 21:50:00,106.0,106.04,105.975,106.015,1240900000.0
2008-09-24 21:55:00,106.015,106.085,106.015,106.085,517600000.0
2008-09-24 22:00:00,106.085,106.1,106.045,106.06,716000002.0
2008-09-24 22:05:00,106.055,106.115,106.035,106.09,696399999.0
2008-09-24 22:10:00,106.09,106.17,106.09,106.155,533200000.0
2008-09-24 22:15:00,106.16,106.16,106.085,106.085,367000000.0
2008-09-24 22:20:00,106.085,106.13,106.065,106.115,366000000.0
2008-09-24 22:25:00,106.115,106.23,106.11,106.21,625800000.0
2008-09-24 22:30:00,106.215,106.28,106.17,106.2,908199999.0
2008-09-24 22:35:00,106.195,106.215,106.17,106.21,207000000.0
2008-09-24 22:40:00,106.21,106.215,106.185,106.195,209600000.0
2008-09-24 22:45:00,106.195,106.195,106.13,106.15,251000000.0
2008-09-24 22:50:00,106.15,106.155,106.025,106.08,848500000.0
2008-09-24 22:55:00,106.07,106.11,106.07,106.095,385400000.0
2008-09-24 23:00:00,106.1,106.145,106.095,106.11,338500000.0
2008-09-24 23:05:00,106.1,106.2,106.1,106.19,251100000.0
2008-09-24 23:10:00,106.18,106.29,106.18,106.255,422100000.0
2008-09-24 23:15:00,106.26,106.265,106.205,106.235,314800000.0
2008-09-24 23:20:00,106.235,106.265,106.235,106.26,125700000.0
2008-09-24 23:25:00,106.255,106.32,106.18,106.24,668300000.0
2008-09-24 23:30:00,106.24,106.24,106.195,106.195,490600000.0
2008-09-24 23:35:00,106.195,106.235,106.18,106.235,949300000.0
2008-09-24 23:40:00,106.235,106.305,106.225,106.265,1623300001.0
2008-09-24 23:45:00,106.265,106.275,106.195,106.245,1237000011.0
2008-09-24 23:50:00,106.25,106.28,106.215,106.23,393700000.0
2008-09-24 23:55:00,106.23,106.23,106.13,106.15,363500000.0
2008-09-25 00:00:00,106.155,106.16,106.1,106.115,516800000.0
2008-09-25 00:05:00,106.11,106.175,106.11,106.175,116800000.0
2008-09-25 00:10:00,106.175,106.24,106.175,106.21,501900000.0
2008-09-25 00:15:00,106.21,106.215,106.17,106.175,625700000.0
2008-09-25 00:20:00,106.18,106.195,106.175,106.175,220600000.0
2008-09-25 00:25:00,106.175,106.19,106.145,106.155,135500000.0
2008-09-25 00:30:00,106.155,106.155,106.125,106.135,133300000.0
2008-09-25 00:35:00,106.135,106.135,106.095,106.095,102600000.0
2008-09-25 00:40:00,106.105,106.105,106.09,106.1,93400000.0
2008-09-25 00:45:00,106.1,106.1,106.045,106.06,413900000.0
2008-09-25 00:50:00,106.06,106.1,106.03,106.095,634600000.0
2008-09-25 00:55:00,106.095,106.11,106.08,106.08,229200000.0
2008-09-25 01:00:00,106.08,106.09,106.02,106.02,398000000.0
2008-09-25 01:05:00,106.02,106.03,106.01,106.01,690700000.0
2008-09-25 01:10:00,106.01,106.025,105.98,106.015,285600000.0
2008-09-25 01:15:00,106.015,106.06,106.015,106.02,679700000.0
2008-09-25 01:20:00,106.02,106.035,106.02,106.02,336400000.0
2008-09-25 01:25:00,106.02,106.03,105.97,105.97,311405643.0
2008-09-25 01:30:00,105.97,106.005,105.95,106.005,398600000.0
2008-09-25 01:35:00,106.0,106.055,106.0,106.0,332100004.0
2008-09-25 01:40:00,106.0,106.075,106.0,106.06,444200000.0
2008-09-25 01:45:00,106.065,106.065,106.03,106.045,335300000.0
2008-09-25 01:50:00,106.045,106.08,106.045,106.065,585700000.0
2008-09-25 01:55:00,106.065,106.1,106.025,106.09,1250600001.0
2008-09-25 02:00:00,106.09,106.14,106.06,106.09,1634000003.0
2008-09-25 02:05:00,106.09,106.115,106.04,106.045,1367199999.0
2008-09-25 02:10:00,106.045,106.12,106.04,106.11,736599999.0
2008-09-25 02:15:00,106.11,106.12,106.07,106.1,897700000.0
2008-09-25 02:20:00,106.1,106.17,106.1,106.16,1012400000.0
2008-09-25 02:25:00,106.16,106.17,106.13,106.155,1011800000.0
2008-09-25 02:30:00,106.155,106.19,106.15,106.175,1625899999.0
2008-09-25 02:35:00,106.175,106.18,106.15,106.17,1371700001.0
2008-09-25 02:40:00,106.175,106.19,106.13,106.13,1231900000.0
2008-09-25 02:45:00,106.125,106.125,105.945,106.03,2647300000.0
2008-09-25 02:50:00,106.03,106.04,105.98,106.04,1663400000.0
2008-09-25 02:55:00,106.04,106.075,106.03,106.05,2407500002.0
2008-09-25 03:00:00,106.05,106.085,106.04,106.075,1594300000.0
2008-09-25 03:05:00,106.075,106.12,106.06,106.075,2602800001.0
2008-09-25 03:10:00,106.065,106.07,106.025,106.055,2639800000.0
2008-09-25 03:15:00,106.055,106.055,105.865,105.865,4043100002.0
2008-09-25 03:20:00,105.87,105.965,105.775,105.825,3356100001.0
2008-09-25 03:25:00,105.825,105.93,105.795,105.88,2019600000.0
2008-09-25 03:30:00,105.88,106.0,105.855,105.99,1900900003.0
2008-09-25 03:35:00,105.99,105.995,105.92,105.96,1754000000.0
2008-09-25 03:40:00,105.96,105.99,105.945,105.975,2681300000.0
2008-09-25 03:45:00,105.975,105.99,105.915,105.94,3013900007.0
2008-09-25 03:50:00,105.94,105.96,105.75,105.78,3878899998.0
2008-09-25 03:55:00,105.785,105.925,105.76,105.885,4015000001.0
2008-09-25 04:00:00,105.89,105.98,105.89,105.91,2355099999.0
2008-09-25 04:05:00,105.915,105.95,105.875,105.885,1849600002.0
2008-09-25 04:10:00,105.875,105.94,105.875,105.93,3014300001.0
2008-09-25 04:15:00,105.93,105.985,105.93,105.98,1731300002.0
2008-09-25 04:20:00,105.98,105.995,105.935,105.98,1903000000.0
2008-09-25 04:25:00,105.975,106.01,105.945,105.955,2080300003.0
2008-09-25 04:30:00,105.955,106.025,105.95,106.01,2324300001.0
2008-09-25 04:35:00,106.01,106.01,105.96,105.96,1764400001.0
2008-09-25 04:40:00,105.96,105.96,105.915,105.945,1732699999.0
2008-09-25 04:45:00,105.945,105.945,105.89,105.9,1572000000.0
2008-09-25 04:50:00,105.895,105.9,105.865,105.89,1118700000.0
2008-09-25 04:55:00,105.885,105.885,105.8,105.8,1898200000.0
2008-09-25 05:00:00,105.8,105.87,105.795,105.81,1337800000.0
2008-09-25 05:05:00,105.805,105.86,105.785,105.83,1360600000.0
2008-09-25 05:10:00,105.82,105.825,105.79,105.8,1091500000.0
2008-09-25 05:15:00,105.805,105.84,105.8,105.84,1014400000.0
2008-09-25 05:20:00,105.84,105.85,105.815,105.85,896700000.0
2008-09-25 05:25:00,105.85,105.855,105.825,105.84,844400000.0
2008-09-25 05:30:00,105.84,105.865,105.83,105.85,1097400000.0
2008-09-25 05:35:00,105.855,105.87,105.84,105.87,946100000.0
2008-09-25 05:40:00,105.87,105.895,105.85,105.87,1267100000.0
2008-09-25 05:45:00,105.87,105.88,105.85,105.86,1199300000.0
2008-09-25 05:50:00,105.86,105.86,105.815,105.825,906700000.0
2008-09-25 05:55:00,105.83,105.84,105.8,105.8,1553000000.0
2008-09-25 06:00:00,105.795,105.87,105.785,105.87,1460200000.0
2008-09-25 06:05:00,105.87,105.92,105.86,105.88,1284100000.0
2008-09-25 06:10:00,105.875,105.88,105.85,105.85,1161100000.0
2008-09-25 06:15:00,105.85,105.86,105.775,105.78,1121400001.0
2008-09-25 06:20:00,105.78,105.82,105.77,105.79,1357700000.0
2008-09-25 06:25:00,105.79,105.86,105.77,105.82,1256999999.0
2008-09-25 06:30:00,105.82,105.84,105.78,105.785,1987200000.0
2008-09-25 06:35:00,105.785,105.825,105.78,105.825,728800000.0
2008-09-25 06:40:00,105.825,105.86,105.82,105.845,1289100000.0
2008-09-25 06:45:00,105.845,105.885,105.825,105.84,2001600000.0
2008-09-25 06:50:00,105.85,105.96,105.84,105.95,1618000000.0
2008-09-25 06:55:00,105.95,105.95,105.88,105.89,1689500001.0
2008-09-25 07:00:00,105.885,105.92,105.875,105.895,2185500000.0
2008-09-25 07:05:00,105.895,105.915,105.85,105.86,3071700008.0
2008-09-25 07:10:00,105.86,105.875,105.855,105.875,1463700008.0
2008-09-25 07:15:00,105.87,105.87,105.805,105.81,1778900012.0
2008-09-25 07:20:00,105.81,105.885,105.81,105.87,1890400007.0
2008-09-25 07:25:00,105.875,105.88,105.805,105.84,2528600011.0
2008-09-25 07:30:00,105.84,105.86,105.79,105.825,880100002.0
2008-09-25 07:35:00,105.825,105.855,105.735,105.745,2065500009.0
2008-09-25 07:40:00,105.745,105.82,105.695,105.8,2740600001.0
2008-09-25 07:45:00,105.8,105.8,105.74,105.76,2963000002.0
2008-09-25 07:50:00,105.76,105.82,105.75,105.805,2123600001.0
2008-09-25 07:55:00,105.805,105.835,105.755,105.835,2617800006.0
2008-09-25 08:00:00,105.85,105.85,105.725,105.74,3022400029.0
2008-09-25 08:05:00,105.74,105.755,105.665,105.705,2039400017.0
2008-09-25 08:10:00,105.695,105.715,105.655,105.665,2149000018.0
2008-09-25 08:15:00,105.67,105.69,105.64,105.645,4061200044.0
2008-09-25 08:20:00,105.645,105.725,105.635,105.71,2744700019.0
2008-09-25 08:25:00,105.71,105.72,105.675,105.7,3112600013.0
2008-09-25 08:30:00,105.7,105.75,105.675,105.685,2598600008.0
2008-09-25 08:35:00,105.685,105.73,105.64,105.685,4474800018.0
2008-09-25 08:40:00,105.69,105.7,105.575,105.605,5107000008.0
2008-09-25 08:45:00,105.61,105.64,105.52,105.565,4464300012.0
2008-09-25 08:50:00,105.565,105.565,105.515,105.555,4578800002.0
2008-09-25 08:55:00,105.545,105.64,105.535,105.64,3386800014.0
2008-09-25 09:00:00,105.64,105.65,105.5,105.545,4294200009.0
2008-09-25 09:05:00,105.55,105.55,105.465,105.505,4756399990.0
2008-09-25 09:10:00,105.505,105.555,105.48,105.54,5706499983.0
2008-09-25 09:15:00,105.54,105.64,105.485,105.605,6143300020.0
2008-09-25 09:20:00,105.605,105.66,105.555,105.635,4216600003.0
2008-09-25 09:25:00,105.635,105.655,105.59,105.61,3230200000.0
2008-09-25 09:30:00,105.615,105.74,105.605,105.71,4909599992.0
2008-09-25 09:35:00,105.71,105.735,105.68,105.69,3068300000.0
2008-09-25 09:40:00,105.69,105.735,105.66,105.735,3582399998.0
2008-09-25 09:45:00,105.73,105.77,105.69,105.75,3018600000.0
2008-09-25 09:50:00,105.75,105.755,105.725,105.74,2196200000.0
2008-09-25 09:55:00,105.74,105.79,105.73,105.76,3250100000.0
2008-09-25 10:00:00,105.76,105.86,105.755,105.82,3276199998.0
2008-09-25 10:05:00,105.825,105.895,105.785,105.785,3655799996.0
2008-09-25 10:10:00,105.79,105.83,105.785,105.8,3984599998.0
2008-09-25 10:15:00,105.81,105.825,105.72,105.75,2969100000.0
2008-09-25 10:20:00,105.75,105.78,105.75,105.775,1328799999.0
2008-09-25 10:25:00,105.77,105.81,105.77,105.805,2699899999.0
2008-09-25 10:30:00,105.805,105.885,105.785,105.87,3321099998.0
2008-09-25 10:35:00,105.87,105.885,105.815,105.84,3567900000.0
2008-09-25 10:40:00,105.835,105.835,105.77,105.785,3435099998.0
2008-09-25 10:45:00,105.785,105.885,105.77,105.81,3326300000.0
2008-09-25 10:50:00,105.81,105.86,105.805,105.81,3330299999.0
2008-09-25 10:55:00,105.81,105.84,105.77,105.835,2739400001.0
2008-09-25 11:00:00,105.835,105.84,105.77,105.785,4223599997.0
2008-09-25 11:05:00,105.795,105.82,105.725,105.82,3675899997.0
2008-09-25 11:10:00,105.82,105.855,105.795,105.805,4461099998.0
2008-09-25 11:15:00,105.81,105.84,105.79,105.83,3452700000.0
2008-09-25 11:20:00,105.83,105.86,105.815,105.84,3006400000.0
2008-09-25 11:25:00,105.85,105.96,105.845,105.95,3995699996.0
2008-09-25 11:30:00,105.95,105.985,105.95,105.955,2819099998.0
2008-09-25 11:35:00,105.955,105.98,105.94,105.97,2982899999.0
2008-09-25 11:40:00,105.975,105.98,105.96,105.975,3035999999.0
2008-09-25 11:45:00,105.975,105.975,105.925,105.94,1697500000.0
2008-09-25 11:50:00,105.95,105.95,105.91,105.93,2854100000.0
2008-09-25 11:55:00,105.92,105.93,105.865,105.885,2246800000.0
2008-09-25 12:00:00,105.88,105.905,105.825,105.865,3300100004.0
2008-09-25 12:05:00,105.865,105.94,105.865,105.89,2930300000.0
2008-09-25 12:10:00,105.89,105.895,105.85,105.88,2125600008.0
2008-09-25 12:15:00,105.88,105.905,105.865,105.89,2394600006.0
2008-09-25 12:20:00,105.89,105.945,105.86,105.88,3201999999.0
2008-09-25 12:25:00,105.88,105.96,105.875,105.96,2978500003.0
2008-09-25 12:30:00,105.96,105.96,105.84,105.905,4393500001.0
2008-09-25 12:35:00,105.91,105.95,105.815,105.935,3649100002.0
2008-09-25 12:40:00,105.935,105.97,105.8,105.86,3586100001.0
2008-09-25 12:45:00,105.86,105.96,105.855,105.925,4518800015.0
2008-09-25 12:50:00,105.92,105.965,105.89,105.945,3642400001.0
2008-09-25 12:55:00,105.945,105.96,105.93,105.93,2238700007.0
2008-09-25 13:00:00,105.93,105.94,105.86,105.86,3339400007.0
2008-09-25 13:05:00,105.86,105.925,105.86,105.91,3184500003.0
2008-09-25 13:10:00,105.915,106.04,105.89,106.03,3327200012.0
2008-09-25 13:15:00,106.03,106.065,105.92,105.96,4400899999.0
2008-09-25 13:20:00,105.955,106.0,105.93,105.93,5164800030.0
2008-09-25 13:25:00,105.935,105.955,105.91,105.95,4131800004.0
2008-09-25 13:30:00,105.95,105.95,105.865,105.89,3355400022.0
2008-09-25 13:35:00,105.89,105.95,105.875,105.905,4209700018.0
2008-09-25 13:40:00,105.905,105.94,105.865,105.885,3621100008.0
2008-09-25 13:45:00,105.89,105.965,105.88,105.925,4536100041.0
2008-09-25 13:50:00,105.915,105.96,105.9,105.94,3714700010.0
2008-09-25 13:55:00,105.945,105.98,105.92,105.97,4679699998.0
2008-09-25 14:00:00,105.97,106.01,105.94,106.0,4687000002.0
2008-09-25 14:05:00,106.0,106.04,105.99,106.015,4533100002.0
2008-09-25 14:10:00,106.02,106.07,106.0,106.045,3688700001.0
2008-09-25 14:15:00,106.04,106.09,106.025,106.045,3394600003.0
2008-09-25 14:20:00,106.04,106.085,105.97,106.075,4013800000.0
2008-09-25 14:25:00,106.075,106.08,106.02,106.04,3022499997.0
2008-09-25 14:30:00,106.03,106.03,105.695,105.8,4073599998.0
2008-09-25 14:35:00,105.79,105.845,105.68,105.73,3601000003.0
2008-09-25 14:40:00,105.725,105.75,105.605,105.69,2985899991.0
2008-09-25 14:45:00,105.69,105.775,105.68,105.775,2801499988.0
2008-09-25 14:50:00,105.775,105.785,105.69,105.755,3612699974.0
2008-09-25 14:55:00,105.755,105.79,105.73,105.785,3060699996.0
2008-09-25 15:00:00,105.785,105.785,105.73,105.76,3321099994.0
2008-09-25 15:05:00,105.76,105.86,105.76,105.795,2665099993.0
2008-09-25 15:10:00,105.8,105.865,105.77,105.785,3785599998.0
2008-09-25 15:15:00,105.785,105.85,105.77,105.815,3648500002.0
2008-09-25 15:20:00,105.82,105.87,105.805,105.81,3015400001.0
2008-09-25 15:25:00,105.81,105.86,105.775,105.775,3344400003.0
2008-09-25 15:30:00,105.775,105.81,105.68,105.76,5765190000.0
2008-09-25 15:35:00,105.755,105.8,105.72,105.795,4065000003.0
2008-09-25 15:40:00,105.795,105.84,105.77,105.81,5379199986.0
2008-09-25 15:45:00,105.815,105.925,105.805,105.915,6043200012.0
2008-09-25 15:50:00,105.915,105.96,105.915,105.935,4210399996.0
2008-09-25 15:55:00,105.935,106.09,105.93,106.045,4791099995.0
2008-09-25 16:00:00,106.03,106.03,105.895,105.9,4664500005.0
2008-09-25 16:05:00,105.9,106.24,105.9,106.225,6224299997.0
2008-09-25 16:10:00,106.225,106.31,106.165,106.305,5926499998.0
2008-09-25 16:15:00,106.305,106.46,106.27,106.38,5088300000.0
2008-09-25 16:20:00,106.38,106.46,106.36,106.46,4441500002.0
2008-09-25 16:25:00,106.46,106.48,106.38,106.39,3465099997.0
2008-09-25 16:30:00,106.39,106.43,106.31,106.325,3724100001.0
2008-09-25 16:35:00,106.335,106.34,106.24,106.32,4584000191.0
2008-09-25 16:40:00,106.325,106.365,106.27,106.335,3220799994.0
2008-09-25 16:45:00,106.335,106.36,106.285,106.345,3846800000.0
2008-09-25 16:50:00,106.355,106.39,106.305,106.39,3257300000.0
2008-09-25 16:55:00,106.385,106.43,106.295,106.41,3875500002.0
2008-09-25 17:00:00,106.41,106.41,106.315,106.325,3161700001.0
2008-09-25 17:05:00,106.325,106.42,106.32,106.365,3420900000.0
2008-09-25 17:10:00,106.37,106.455,106.36,106.44,3074700000.0
2008-09-25 17:15:00,106.44,106.46,106.41,106.445,2732200001.0
2008-09-25 17:20:00,106.445,106.535,106.435,106.47,5189799999.0
2008-09-25 17:25:00,106.465,106.555,106.455,106.5,4668900002.0
2008-09-25 17:30:00,106.495,106.655,106.495,106.625,4676999999.0
2008-09-25 17:35:00,106.625,106.655,106.58,106.595,4207099998.0
2008-09-25 17:40:00,106.6,106.69,106.585,106.605,3683299999.0
2008-09-25 17:45:00,106.605,106.675,106.585,106.595,3315999999.0
2008-09-25 17:50:00,106.59,106.605,106.505,106.53,4472900000.0
2008-09-25 17:55:00,106.535,106.545,106.465,106.48,3155800000.0
2008-09-25 18:00:00,106.48,106.49,106.4,106.425,1967600000.0
2008-09-25 18:05:00,106.43,106.49,106.43,106.48,1847600000.0
2008-09-25 18:10:00,106.49,106.58,106.49,106.54,2104600000.0
2008-09-25 18:15:00,106.54,106.605,106.48,106.6,2607800000.0
2008-09-25 18:20:00,106.6,106.62,106.525,106.54,2218900000.0
2008-09-25 18:25:00,106.54,106.56,106.5,106.535,2327000000.0
2008-09-25 18:30:00,106.525,106.605,106.52,106.575,1856100000.0
2008-09-25 18:35:00,106.575,106.6,106.51,106.53,1923100000.0
2008-09-25 18:40:00,106.53,106.585,106.51,106.525,1734400001.0
2008-09-25 18:45:00,106.525,106.565,106.52,106.555,1396800000.0
2008-09-25 18:50:00,106.545,106.685,106.54,106.645,2421300000.0
2008-09-25 18:55:00,106.64,106.755,106.63,106.755,3493699999.0
2008-09-25 19:00:00,106.76,106.89,106.75,106.885,4438900002.0
2008-09-25 19:05:00,106.885,106.885,106.72,106.73,4321000000.0
2008-09-25 19:10:00,106.73,106.75,106.585,106.595,3308500000.0
2008-09-25 19:15:00,106.595,106.715,106.59,106.68,2802500000.0
2008-09-25 19:20:00,106.68,106.765,106.675,106.75,2563799989.0
2008-09-25 19:25:00,106.745,106.785,106.705,106.78,2837300000.0
2008-09-25 19:30:00,106.78,106.845,106.775,106.83,4385200005.0
2008-09-25 19:35:00,106.83,106.95,106.82,106.945,4078399998.0
2008-09-25 19:40:00,106.945,107.015,106.825,106.845,6564000005.0
2008-09-25 19:45:00,106.85,106.99,106.85,106.945,4011600000.0
2008-09-25 19:50:00,106.945,106.945,106.825,106.86,4104600001.0
2008-09-25 19:55:00,106.865,106.9,106.77,106.84,2716299997.0
2008-09-25 20:00:00,106.84,106.85,106.755,106.83,2334400000.0
2008-09-25 20:05:00,106.83,106.83,106.755,106.77,2004800000.0
2008-09-25 20:10:00,106.765,106.765,106.645,106.65,2847299999.0
2008-09-25 20:15:00,106.645,106.71,106.525,106.665,3083599994.0
2008-09-25 20:20:00,106.665,106.7,106.565,106.615,3339300000.0
2008-09-25 20:25:00,106.62,106.765,106.61,106.73,3102400000.0
2008-09-25 20:30:00,106.73,106.75,106.68,106.735,1871599999.0
2008-09-25 20:35:00,106.74,106.76,106.625,106.65,3562514993.0
2008-09-25 20:40:00,106.65,106.72,106.62,106.62,2079599998.0
2008-09-25 20:45:00,106.62,106.68,106.62,106.63,2053800000.0
2008-09-25 20:50:00,106.63,106.64,106.335,106.425,4789800001.0
2008-09-25 20:55:00,106.415,106.435,106.31,106.425,2854500002.0
2008-09-25 21:00:00,106.425,106.49,106.425,106.46,2172300000.0
2008-09-25 21:05:00,106.46,106.47,106.415,106.45,1618199994.0
2008-09-25 21:10:00,106.44,106.48,106.375,106.38,999600000.0
2008-09-25 21:15:00,106.38,106.4,106.31,106.39,1506100000.0
2008-09-25 21:20:00,106.39,106.42,106.365,106.38,1524100000.0
2008-09-25 21:25:00,106.38,106.43,106.355,106.365,1086200000.0
2008-09-25 21:30:00,106.365,106.415,106.355,106.365,1059500000.0
2008-09-25 21:35:00,106.365,106.425,106.36,106.41,1113699999.0
2008-09-25 21:40:00,106.41,106.42,106.35,106.365,1228000000.0
2008-09-25 21:45:00,106.365,106.39,106.325,106.33,947500000.0
2008-09-25 21:50:00,106.33,106.47,106.3,106.455,1786200002.0
2008-09-25 21:55:00,106.45,106.46,106.37,106.39,2652899993.0
2008-09-25 22:00:00,106.39,106.395,106.355,106.385,758299996.0
2008-09-25 22:05:00,106.385,106.39,106.37,106.375,165200000.0
2008-09-25 22:10:00,106.375,106.4,106.36,106.39,557400000.0
2008-09-25 22:15:00,106.39,106.41,106.38,106.39,137300000.0
2008-09-25 22:20:00,106.39,106.445,106.385,106.425,363800000.0
2008-09-25 22:25:00,106.42,106.46,106.42,106.425,576800000.0
2008-09-25 22:30:00,106.425,106.445,106.395,106.43,548799999.0
2008-09-25 22:35:00,106.43,106.5,106.43,106.5,599800000.0
2008-09-25 22:40:00,106.505,106.545,106.495,106.535,262000000.0
2008-09-25 22:45:00,106.54,106.66,106.535,106.59,1118699997.0
2008-09-25 22:50:00,106.585,106.605,106.54,106.56,1250900001.0
2008-09-25 22:55:00,106.57,106.575,106.535,106.55,540800000.0
2008-09-25 23:00:00,106.55,106.555,106.465,106.505,887500014.0
2008-09-25 23:05:00,106.51,106.545,106.495,106.505,781999998.0
2008-09-25 23:10:00,106.52,106.525,106.405,106.43,1061599999.0
2008-09-25 23:15:00,106.43,106.45,106.38,106.45,393200000.0
2008-09-25 23:20:00,106.45,106.47,106.375,106.375,552600000.0
2008-09-25 23:25:00,106.375,106.41,106.36,106.375,257600000.0
2008-09-25 23:30:00,106.375,106.39,106.365,106.38,181400000.0
2008-09-25 23:35:00,106.38,106.43,106.37,106.43,241700000.0
2008-09-25 23:40:00,106.43,106.48,106.425,106.425,169899999.0
2008-09-25 23:45:00,106.44,106.44,106.43,106.44,158800000.0
2008-09-25 23:50:00,106.435,106.465,106.42,106.45,248400000.0
2008-09-25 23:55:00,106.45,106.47,106.45,106.46,332900000.0
2008-09-26 00:00:00,106.46,106.5,106.44,106.445,1176400001.0
2008-09-26 00:05:00,106.445,106.48,106.38,106.38,1101800000.0
2008-09-26 00:10:00,106.38,106.38,106.24,106.27,1409800000.0
2008-09-26 00:15:00,106.27,106.35,106.27,106.35,736900000.0
2008-09-26 00:20:00,106.35,106.39,106.35,106.39,370100000.0
2008-09-26 00:25:00,106.39,106.39,106.29,106.29,905000000.0
2008-09-26 00:30:00,106.29,106.325,106.26,106.31,855800000.0
2008-09-26 00:35:00,106.315,106.37,106.305,106.31,548000000.0
2008-09-26 00:40:00,106.31,106.33,106.305,106.31,842999999.0
2008-09-26 00:45:00,106.31,106.34,106.3,106.33,809299998.0
2008-09-26 00:50:00,106.325,106.34,106.31,106.32,541000000.0
2008-09-26 00:55:00,106.32,106.33,106.31,106.32,440300000.0
2008-09-26 01:00:00,106.32,106.36,106.31,106.34,1626300002.0
2008-09-26 01:05:00,106.34,106.46,106.335,106.435,1100400000.0
2008-09-26 01:10:00,106.435,106.465,106.375,106.375,555599998.0
2008-09-26 01:15:00,106.38,106.43,106.36,106.36,2024100014.0
2008-09-26 01:20:00,106.36,106.385,106.355,106.36,1316799992.0
2008-09-26 01:25:00,106.36,106.405,106.36,106.37,775499998.0
2008-09-26 01:30:00,106.37,106.37,106.27,106.32,1797600000.0
2008-09-26 01:35:00,106.32,106.325,106.215,106.235,1841199999.0
2008-09-26 01:40:00,106.24,106.24,106.19,106.205,445599999.0
2008-09-26 01:45:00,106.205,106.265,106.18,106.245,1169699998.0
2008-09-26 01:50:00,106.245,106.25,106.12,106.13,1539599998.0
2008-09-26 01:55:00,106.13,106.135,106.02,106.02,1654199999.0
2008-09-26 02:00:00,106.02,106.135,106.02,106.12,1556100000.0
2008-09-26 02:05:00,106.12,106.125,106.07,106.115,765200003.0
2008-09-26 02:10:00,106.115,106.15,106.085,106.095,1341200000.0
2008-09-26 02:15:00,106.095,106.12,106.08,106.11,849600000.0
2008-09-26 02:20:00,106.105,106.155,106.1,106.155,665300000.0
2008-09-26 02:25:00,106.15,106.175,106.115,106.12,809300000.0
2008-09-26 02:30:00,106.12,106.12,106.065,106.065,2221399994.0
2008-09-26 02:35:00,106.065,106.065,105.8,105.87,3984799995.0
2008-09-26 02:40:00,105.87,105.915,105.83,105.875,1436400000.0
2008-09-26 02:45:00,105.875,105.985,105.87,105.975,940100000.0
2008-09-26 02:50:00,105.975,106.09,105.94,106.08,2250700000.0
2008-09-26 02:55:00,106.075,106.105,105.96,105.965,2560800002.0
2008-09-26 03:00:00,105.97,105.98,105.885,105.91,2575399998.0
2008-09-26 03:05:00,105.91,105.965,105.845,105.94,2457100000.0
2008-09-26 03:10:00,105.935,105.935,105.87,105.92,2254900000.0
2008-09-26 03:15:00,105.925,105.95,105.88,105.92,1611499999.0
2008-09-26 03:20:00,105.93,105.98,105.91,105.97,1717400000.0
2008-09-26 03:25:00,105.975,105.98,105.94,105.96,1287700000.0
2008-09-26 03:30:00,105.96,105.96,105.88,105.93,1509100000.0
2008-09-26 03:35:00,105.935,105.98,105.935,105.95,933600000.0
2008-09-26 03:40:00,105.95,105.96,105.89,105.925,1436300000.0
2008-09-26 03:45:00,105.915,105.925,105.87,105.885,1544499999.0
2008-09-26 03:50:00,105.9,105.945,105.9,105.925,1041900000.0
2008-09-26 03:55:00,105.925,105.93,105.885,105.915,1142100000.0
2008-09-26 04:00:00,105.91,105.925,105.885,105.885,1119600002.0
2008-09-26 04:05:00,105.89,105.93,105.89,105.92,1619799996.0
2008-09-26 04:10:00,105.925,105.94,105.895,105.9,1365799999.0
2008-09-26 04:15:00,105.9,105.93,105.895,105.93,1958000000.0
2008-09-26 04:20:00,105.93,105.98,105.93,105.975,2458199998.0
2008-09-26 04:25:00,105.975,105.98,105.925,105.935,1422200001.0
2008-09-26 04:30:00,105.935,105.935,105.88,105.88,1103900001.0
2008-09-26 04:35:00,105.88,105.9,105.835,105.895,3051899991.0
2008-09-26 04:40:00,105.885,105.905,105.86,105.885,2357500009.0
2008-09-26 04:45:00,105.885,105.935,105.88,105.92,1300599998.0
2008-09-26 04:50:00,105.92,105.935,105.88,105.895,543499998.0
2008-09-26 04:55:00,105.89,105.93,105.89,105.91,1012299995.0
2008-09-26 05:00:00,105.91,105.945,105.91,105.935,1100100001.0
2008-09-26 05:05:00,105.93,105.945,105.915,105.915,316500000.0
2008-09-26 05:10:00,105.92,105.93,105.9,105.915,410000000.0
2008-09-26 05:15:00,105.91,105.925,105.91,105.92,627600000.0
2008-09-26 05:20:00,105.92,105.925,105.89,105.905,995100000.0
2008-09-26 05:25:00,105.905,105.92,105.885,105.89,704500000.0
2008-09-26 05:30:00,105.89,105.92,105.875,105.9,630600000.0
2008-09-26 05:35:00,105.91,105.91,105.885,105.91,1381500004.0
2008-09-26 05:40:00,105.905,105.91,105.845,105.85,883100001.0
2008-09-26 05:45:00,105.85,105.87,105.755,105.785,1601600000.0
2008-09-26 05:50:00,105.785,105.84,105.78,105.83,1396100002.0
2008-09-26 05:55:00,105.83,105.84,105.8,105.8,1351200001.0
2008-09-26 06:00:00,105.795,105.81,105.78,105.785,1153800000.0
2008-09-26 06:05:00,105.78,105.79,105.725,105.735,1846100000.0
2008-09-26 06:10:00,105.735,105.76,105.73,105.73,831200000.0
2008-09-26 06:15:00,105.73,105.74,105.71,105.74,1226399998.0
2008-09-26 06:20:00,105.74,105.775,105.72,105.76,1767000004.0
2008-09-26 06:25:00,105.76,105.785,105.71,105.71,2175400004.0
2008-09-26 06:30:00,105.715,105.72,105.65,105.69,1780500001.0
2008-09-26 06:35:00,105.69,105.715,105.675,105.705,1189800001.0
2008-09-26 06:40:00,105.7,105.71,105.655,105.67,1285700000.0
2008-09-26 06:45:00,105.665,105.67,105.6,105.645,1489400000.0
2008-09-26 06:50:00,105.65,105.68,105.645,105.665,1170999999.0
2008-09-26 06:55:00,105.665,105.715,105.66,105.71,891500001.0
2008-09-26 07:00:00,105.705,105.71,105.65,105.665,1671099999.0
2008-09-26 07:05:00,105.665,105.68,105.63,105.64,1766200000.0
2008-09-26 07:10:00,105.635,105.655,105.605,105.64,1980600000.0
2008-09-26 07:15:00,105.635,105.69,105.63,105.69,1708600019.0
2008-09-26 07:20:00,105.69,105.69,105.65,105.665,1481400000.0
2008-09-26 07:25:00,105.655,105.685,105.65,105.665,1666900000.0
2008-09-26 07:30:00,105.665,105.69,105.655,105.68,1029400000.0
2008-09-26 07:35:00,105.675,105.715,105.66,105.71,1291000000.0
2008-09-26 07:40:00,105.705,105.72,105.69,105.69,1212400000.0
2008-09-26 07:45:00,105.69,105.69,105.645,105.67,1484600000.0
2008-09-26 07:50:00,105.665,105.68,105.615,105.67,1300599999.0
2008-09-26 07:55:00,105.67,105.695,105.65,105.68,1445300000.0
2008-09-26 08:00:00,105.68,105.705,105.65,105.69,2240500004.0
2008-09-26 08:05:00,105.69,105.74,105.69,105.725,2510699999.0
2008-09-26 08:10:00,105.73,105.735,105.7,105.735,1482400000.0
2008-09-26 08:15:00,105.735,105.82,105.725,105.8,2796799999.0
2008-09-26 08:20:00,105.8,105.87,105.785,105.855,2254100000.0
2008-09-26 08:25:00,105.85,105.855,105.79,105.83,4495900002.0
2008-09-26 08:30:00,105.825,105.94,105.825,105.91,5016499998.0
2008-09-26 08:35:00,105.91,105.93,105.88,105.89,3873100000.0
2008-09-26 08:40:00,105.89,105.89,105.85,105.855,3454800000.0
2008-09-26 08:45:00,105.85,105.88,105.82,105.825,4618399994.0
2008-09-26 08:50:00,105.83,105.84,105.775,105.78,3707500004.0
2008-09-26 08:55:00,105.78,105.79,105.755,105.775,4449999988.0
2008-09-26 09:00:00,105.775,105.78,105.68,105.71,3804500002.0
2008-09-26 09:05:00,105.705,105.72,105.64,105.66,4545299999.0
2008-09-26 09:10:00,105.66,105.67,105.565,105.585,6207399994.0
2008-09-26 09:15:00,105.58,105.715,105.56,105.685,4661599996.0
2008-09-26 09:20:00,105.685,105.72,105.66,105.69,2902200003.0
2008-09-26 09:25:00,105.69,105.72,105.615,105.67,4666300000.0
2008-09-26 09:30:00,105.67,105.7,105.525,105.57,5135500002.0
2008-09-26 09:35:00,105.57,105.605,105.5,105.53,4995100001.0
2008-09-26 09:40:00,105.53,105.545,105.405,105.435,3851799998.0
2008-09-26 09:45:00,105.44,105.57,105.44,105.555,3239199989.0
2008-09-26 09:50:00,105.555,105.575,105.445,105.5,5595500013.0
2008-09-26 09:55:00,105.5,105.515,105.315,105.33,4487200006.0
2008-09-26 10:00:00,105.335,105.435,105.335,105.365,4017800011.0
2008-09-26 10:05:00,105.365,105.435,105.355,105.405,3754700055.0
2008-09-26 10:10:00,105.405,105.405,105.25,105.25,5756700027.0
2008-09-26 10:15:00,105.25,105.32,105.245,105.32,5639300002.0
2008-09-26 10:20:00,105.325,105.43,105.305,105.365,5869699994.0
2008-09-26 10:25:00,105.365,105.425,105.36,105.39,4929299998.0
2008-09-26 10:30:00,105.39,105.4,105.305,105.34,5525199987.0
2008-09-26 10:35:00,105.34,105.43,105.335,105.405,4471100000.0
2008-09-26 10:40:00,105.405,105.415,105.34,105.38,3089800000.0
2008-09-26 10:45:00,105.38,105.43,105.36,105.43,5370300001.0
2008-09-26 10:50:00,105.43,105.455,105.35,105.435,4143200006.0
2008-09-26 10:55:00,105.435,105.57,105.435,105.5,6148600013.0
2008-09-26 11:00:00,105.5,105.525,105.43,105.435,5993900000.0
2008-09-26 11:05:00,105.44,105.455,105.35,105.365,5227799997.0
2008-09-26 11:10:00,105.365,105.46,105.36,105.425,3867000004.0
2008-09-26 11:15:00,105.43,105.495,105.36,105.36,5268600003.0
2008-09-26 11:20:00,105.365,105.43,105.36,105.38,4174699999.0
2008-09-26 11:25:00,105.38,105.4,105.315,105.335,4941600008.0
2008-09-26 11:30:00,105.335,105.37,105.325,105.355,3780899999.0
2008-09-26 11:35:00,105.36,105.485,105.35,105.475,4948199996.0
2008-09-26 11:40:00,105.475,105.555,105.455,105.505,6209900002.0
2008-09-26 11:45:00,105.505,105.555,105.45,105.53,5809899989.0
2008-09-26 11:50:00,105.535,105.56,105.45,105.45,3034200003.0
2008-09-26 11:55:00,105.44,105.485,105.365,105.43,4625100000.0
2008-09-26 12:00:00,105.43,105.47,105.375,105.425,6070799988.0
2008-09-26 12:05:00,105.425,105.45,105.4,105.42,2870299981.0
2008-09-26 12:10:00,105.42,105.49,105.42,105.455,3425000001.0
2008-09-26 12:15:00,105.455,105.46,105.41,105.45,3112500013.0
2008-09-26 12:20:00,105.45,105.45,105.38,105.4,3133500009.0
2008-09-26 12:25:00,105.405,105.485,105.405,105.44,5102500021.0
2008-09-26 12:30:00,105.435,105.435,105.4,105.41,2394000018.0
2008-09-26 12:35:00,105.415,105.43,105.395,105.4,2364100000.0
2008-09-26 12:40:00,105.4,105.405,105.335,105.365,3109700006.0
2008-09-26 12:45:00,105.365,105.395,105.33,105.39,3308700002.0
2008-09-26 12:50:00,105.385,105.42,105.36,105.4,2567599993.0
2008-09-26 12:55:00,105.4,105.41,105.37,105.395,3729299999.0
2008-09-26 13:00:00,105.4,105.4,105.34,105.37,4265799981.0
2008-09-26 13:05:00,105.37,105.37,105.325,105.335,2762200002.0
2008-09-26 13:10:00,105.34,105.35,105.31,105.34,2488200004.0
2008-09-26 13:15:00,105.34,105.35,105.33,105.335,1750199999.0
2008-09-26 13:20:00,105.335,105.43,105.335,105.37,3941699990.0
2008-09-26 13:25:00,105.37,105.375,105.335,105.35,3043599986.0
2008-09-26 13:30:00,105.35,105.44,105.35,105.4,4248300005.0
2008-09-26 13:35:00,105.4,105.4,105.32,105.345,3913299977.0
2008-09-26 13:40:00,105.345,105.36,105.31,105.32,3716299994.0
2008-09-26 13:45:00,105.32,105.355,105.28,105.29,2274599998.0
2008-09-26 13:50:00,105.3,105.3,105.175,105.255,4864738974.0
2008-09-26 13:55:00,105.265,105.29,105.175,105.245,5256499987.0
2008-09-26 14:00:00,105.25,105.31,105.21,105.285,1825359995.0
2008-09-26 14:05:00,105.29,105.36,105.275,105.33,3686819993.0
2008-09-26 14:10:00,105.33,105.35,105.25,105.28,1933599998.0
2008-09-26 14:15:00,105.295,105.42,105.29,105.37,1985779993.0
2008-09-26 14:20:00,105.375,105.38,105.165,105.255,2569679997.0
2008-09-26 14:25:00,105.255,105.265,105.115,105.17,2857160002.0
2008-09-26 14:30:00,105.13,105.185,105.06,105.15,2804999994.0
2008-09-26 14:35:00,105.15,105.155,105.03,105.145,2725899999.0
2008-09-26 14:40:00,105.145,105.275,105.13,105.23,3902700004.0
2008-09-26 14:45:00,105.23,105.27,105.16,105.27,5241199981.0
2008-09-26 14:50:00,105.275,105.28,105.21,105.225,4326199995.0
2008-09-26 14:55:00,105.225,105.265,105.2,105.25,2880099998.0
2008-09-26 15:00:00,105.25,105.485,105.225,105.48,5852899998.0
2008-09-26 15:05:00,105.47,105.55,105.43,105.44,5890500007.0
2008-09-26 15:10:00,105.435,105.7,105.39,105.61,5653899997.0
2008-09-26 15:15:00,105.61,105.745,105.565,105.68,6654200007.0
2008-09-26 15:20:00,105.68,105.725,105.59,105.595,5114500005.0
2008-09-26 15:25:00,105.595,105.69,105.585,105.665,4527900007.0
2008-09-26 15:30:00,105.66,105.69,105.49,105.575,7380699974.0
2008-09-26 15:35:00,105.58,105.72,105.54,105.57,3694799998.0
2008-09-26 15:40:00,105.58,105.69,105.445,105.465,6108100003.0
2008-09-26 15:45:00,105.465,105.54,105.45,105.495,4754899996.0
2008-09-26 15:50:00,105.49,105.52,105.43,105.47,4211199991.0
2008-09-26 15:55:00,105.48,105.73,105.44,105.72,5459199993.0
2008-09-26 16:00:00,105.72,105.955,105.69,105.87,5001000003.0
2008-09-26 16:05:00,105.875,105.9,105.81,105.845,2739400001.0
2008-09-26 16:10:00,105.845,105.945,105.805,105.86,5109104010.0
2008-09-26 16:15:00,105.86,105.895,105.83,105.855,3022900002.0
2008-09-26 16:20:00,105.86,105.97,105.855,105.945,3783707231.0
2008-09-26 16:25:00,105.94,106.145,105.895,106.085,3215200004.0
2008-09-26 16:30:00,106.085,106.15,106.02,106.145,4716599955.0
2008-09-26 16:35:00,106.15,106.16,106.1,106.115,3619699997.0
2008-09-26 16:40:00,106.115,106.115,105.925,105.95,4739399983.0
2008-09-26 16:45:00,105.945,105.975,105.905,105.91,3481200001.0
2008-09-26 16:50:00,105.91,105.99,105.905,105.965,3431300001.0
2008-09-26 16:55:00,105.965,106.12,105.935,106.03,4966800000.0
2008-09-26 17:00:00,106.03,106.06,105.97,105.975,3671499995.0
2008-09-26 17:05:00,105.975,106.09,105.975,106.02,3920000000.0
2008-09-26 17:10:00,106.01,106.13,105.965,105.97,4425199994.0
2008-09-26 17:15:00,105.97,106.04,105.95,105.99,3597099995.0
2008-09-26 17:20:00,105.99,106.04,105.92,106.035,2716299999.0
2008-09-26 17:25:00,106.035,106.07,106.0,106.01,3176099998.0
2008-09-26 17:30:00,106.01,106.105,106.0,106.065,3442299994.0
2008-09-26 17:35:00,106.06,106.125,106.04,106.1,4133299994.0
2008-09-26 17:40:00,106.1,106.12,106.06,106.115,3015900001.0
2008-09-26 17:45:00,106.12,106.16,106.07,106.13,2896399995.0
2008-09-26 17:50:00,106.13,106.17,106.13,106.165,1937900001.0
2008-09-26 17:55:00,106.165,106.175,106.04,106.07,2563699999.0
2008-09-26 18:00:00,106.075,106.085,106.015,106.035,2523900000.0
2008-09-26 18:05:00,106.03,106.16,106.02,106.14,3008799999.0
2008-09-26 18:10:00,106.15,106.16,106.02,106.055,2426499997.0
2008-09-26 18:15:00,106.055,106.07,105.96,105.97,3721699981.0
2008-09-26 18:20:00,105.97,106.07,105.945,106.035,3074099986.0
2008-09-26 18:25:00,106.04,106.125,106.04,106.115,1948899995.0
2008-09-26 18:30:00,106.125,106.17,106.12,106.155,1596399996.0
2008-09-26 18:35:00,106.155,106.17,106.145,106.17,1355399999.0
2008-09-26 18:40:00,106.165,106.165,106.075,106.085,2165899999.0
2008-09-26 18:45:00,106.085,106.185,106.07,106.165,1877899995.0
2008-09-26 18:50:00,106.165,106.165,106.08,106.12,1886199996.0
2008-09-26 18:55:00,106.12,106.19,106.1,106.12,2170199994.0
2008-09-26 19:00:00,106.12,106.175,106.11,106.135,3502799981.0
2008-09-26 19:05:00,106.135,106.135,106.04,106.08,2689899986.0
2008-09-26 19:10:00,106.08,106.17,106.07,106.135,2902499976.0
2008-09-26 19:15:00,106.135,106.165,106.12,106.13,1560899986.0
2008-09-26 19:20:00,106.13,106.155,106.08,106.145,1457799995.0
2008-09-26 19:25:00,106.145,106.175,106.115,106.135,2714499979.0
2008-09-26 19:30:00,106.135,106.155,106.12,106.145,2550299981.0
2008-09-26 19:35:00,106.15,106.16,106.09,106.105,2212699987.0
2008-09-26 19:40:00,106.105,106.12,106.065,106.08,2064199996.0
2008-09-26 19:45:00,106.08,106.165,106.04,106.14,2291499997.0
2008-09-26 19:50:00,106.14,106.14,106.07,106.08,1328899995.0
2008-09-26 19:55:00,106.075,106.095,106.07,106.08,1648599997.0
2008-09-26 20:00:00,106.08,106.09,106.05,106.08,1558199998.0
2008-09-26 20:05:00,106.08,106.095,106.055,106.065,1996999991.0
2008-09-26 20:10:00,106.07,106.085,106.05,106.06,1539299991.0
2008-09-26 20:15:00,106.055,106.09,106.055,106.08,1251599993.0
2008-09-26 20:20:00,106.08,106.09,106.05,106.06,1771499987.0
2008-09-26 20:25:00,106.06,106.075,106.0,106.02,2588499994.0
2008-09-26 20:30:00,106.02,106.04,105.945,105.955,2065399997.0
2008-09-26 20:35:00,105.955,106.06,105.955,106.035,1563999997.0
2008-09-26 20:40:00,106.035,106.035,105.93,106.03,2880899987.0
2008-09-26 20:45:00,106.03,106.06,105.98,106.02,2195299988.0
2008-09-26 20:50:00,106.02,106.02,105.995,106.005,1328099993.0
2008-09-26 20:55:00,106.01,106.06,105.995,106.035,1277199999.0
2008-09-26 21:00:00,106.035,106.06,106.025,106.03,2550799976.0
2008-09-26 21:05:00,106.03,106.065,106.01,106.04,2767299985.0
2008-09-26 21:10:00,106.04,106.08,106.035,106.07,1620299990.0
2008-09-26 21:15:00,106.075,106.09,106.06,106.08,1269799988.0
2008-09-26 21:20:00,106.08,106.15,106.075,106.15,2333099998.0
2008-09-26 21:25:00,106.155,106.17,106.14,106.155,1279899995.0
2008-09-26 21:30:00,106.15,106.16,106.07,106.085,2220799993.0
2008-09-26 21:35:00,106.085,106.12,106.08,106.1,301300000.0
2008-09-26 21:40:00,106.1,106.12,106.07,106.115,1273800000.0
2008-09-26 21:45:00,106.12,106.14,106.09,106.09,1384500000.0
2008-09-26 21:50:00,106.095,106.15,106.08,106.15,1045499998.0
2008-09-26 21:55:00,106.15,106.17,106.13,106.15,1505500012.0
2008-09-26 22:00:00,106.15,106.18,106.135,106.165,1439000000.0
2008-09-26 22:05:00,106.165,106.18,106.16,106.17,997100006.0
2008-09-26 22:10:00,106.17,106.17,106.13,106.13,1181199991.0
2008-09-26 22:15:00,106.145,106.155,106.125,106.145,734699986.0
2008-09-26 22:20:00,106.15,106.175,106.15,106.155,533799996.0
2008-09-26 22:25:00,106.155,106.155,106.135,106.15,2470800018.0
2008-09-26 22:30:00,106.15,106.165,106.12,106.13,1381999996.0
2008-09-26 22:35:00,106.13,106.165,106.115,106.14,643100001.0
2008-09-26 22:40:00,106.145,106.145,106.115,106.13,458400000.0
2008-09-26 22:45:00,106.13,106.13,106.08,106.12,459200012.0
2008-09-26 22:50:00,106.12,106.14,106.095,106.12,1130599991.0
2008-09-26 22:55:00,106.12,106.12,105.985,105.99,2621800035.0
2008-09-28 23:00:00,106.08,106.08,106.08,106.08,2400000.0
2008-09-28 23:05:00,106.07,106.08,105.96,106.08,40800000.0
2008-09-28 23:10:00,106.07,106.14,106.035,106.14,1818999962.0
2008-09-28 23:15:00,106.14,106.22,106.14,106.165,600000004.0
2008-09-28 23:20:00,106.19,106.22,106.165,106.195,554999995.0
2008-09-28 23:25:00,106.2,106.22,106.2,106.22,1451999999.0
2008-09-28 23:30:00,106.22,106.235,106.215,106.22,4249200000.0
2008-09-28 23:35:00,106.22,106.22,106.22,106.22,4706399912.0
2008-09-28 23:40:00,106.22,106.24,106.2,106.24,704999992.0
2008-09-28 23:45:00,106.24,106.245,106.23,106.24,700199997.0
2008-09-28 23:50:00,106.24,106.25,106.24,106.25,307000000.0
2008-09-28 23:55:00,106.25,106.25,106.195,106.21,357900000.0
2008-09-29 00:00:00,106.21,106.29,106.21,106.255,448800000.0
2008-09-29 00:05:00,106.25,106.345,106.25,106.335,1880100011.0
2008-09-29 00:10:00,106.33,106.365,106.31,106.36,560400000.0
2008-09-29 00:15:00,106.355,106.415,106.355,106.38,390100000.0
2008-09-29 00:20:00,106.38,106.39,106.355,106.38,152100000.0
2008-09-29 00:25:00,106.38,106.405,106.35,106.385,464499999.0
2008-09-29 00:30:00,106.385,106.41,106.375,106.4,629600000.0
2008-09-29 00:35:00,106.4,106.4,106.32,106.335,1089700000.0
2008-09-29 00:40:00,106.335,106.37,106.325,106.355,839300000.0
2008-09-29 00:45:00,106.355,106.355,106.28,106.29,891900001.0
2008-09-29 00:50:00,106.29,106.29,106.255,106.265,672400000.0
2008-09-29 00:55:00,106.265,106.29,106.255,106.27,264400000.0
2008-09-29 01:00:00,106.27,106.28,106.145,106.18,1072399991.0
2008-09-29 01:05:00,106.18,106.25,106.085,106.25,2666699979.0
2008-09-29 01:10:00,106.25,106.28,106.225,106.26,383000000.0
2008-09-29 01:15:00,106.26,106.29,106.205,106.23,822299998.0
2008-09-29 01:20:00,106.225,106.25,106.2,106.23,611999996.0
2008-09-29 01:25:00,106.23,106.23,106.095,106.15,1636299997.0
2008-09-29 01:30:00,106.15,106.165,106.15,106.15,657600000.0
2008-09-29 01:35:00,106.15,106.185,106.125,106.185,1117999999.0
2008-09-29 01:40:00,106.185,106.195,106.17,106.17,763299996.0
2008-09-29 01:45:00,106.17,106.205,106.17,106.19,863099998.0
2008-09-29 01:50:00,106.19,106.3,106.18,106.285,1181400002.0
2008-09-29 01:55:00,106.285,106.345,106.265,106.33,1361399998.0
2008-09-29 02:00:00,106.33,106.345,106.305,106.335,1415299999.0
2008-09-29 02:05:00,106.335,106.335,106.285,106.31,1261299997.0
2008-09-29 02:10:00,106.315,106.415,106.31,106.38,1723299999.0
2008-09-29 02:15:00,106.375,106.445,106.37,106.435,2194400000.0
2008-09-29 02:20:00,106.435,106.575,106.435,106.53,2249499998.0
2008-09-29 02:25:00,106.53,106.565,106.5,106.55,2808800008.0
2008-09-29 02:30:00,106.55,106.6,106.545,106.6,2252799998.0
2008-09-29 02:35:00,106.6,106.675,106.58,106.65,4366400010.0
2008-09-29 02:40:00,106.65,106.74,106.64,106.72,4566999993.0
2008-09-29 02:45:00,106.725,106.79,106.725,106.755,3977199992.0
2008-09-29 02:50:00,106.765,106.815,106.745,106.81,3949000014.0
2008-09-29 02:55:00,106.825,106.885,106.745,106.79,5368814642.0
2008-09-29 03:00:00,106.79,106.85,106.79,106.825,4170200005.0
2008-09-29 03:05:00,106.83,106.83,106.755,106.78,3052400006.0
2008-09-29 03:10:00,106.78,106.85,106.755,106.835,2456400000.0
2008-09-29 03:15:00,106.835,106.965,106.83,106.94,3352000006.0
2008-09-29 03:20:00,106.94,106.94,106.765,106.765,1944200000.0
2008-09-29 03:25:00,106.765,106.775,106.63,106.635,2614000001.0
2008-09-29 03:30:00,106.635,106.71,106.61,106.7,2069500001.0
2008-09-29 03:35:00,106.7,106.74,106.665,106.73,2139400001.0
2008-09-29 03:40:00,106.73,106.78,106.725,106.75,3126099999.0
2008-09-29 03:45:00,106.75,106.76,106.7,106.705,1518299999.0
2008-09-29 03:50:00,106.705,106.715,106.65,106.7,2751400011.0
2008-09-29 03:55:00,106.7,106.79,106.68,106.79,2963700009.0
2008-09-29 04:00:00,106.785,106.785,106.7,106.71,1712400000.0
2008-09-29 04:05:00,106.71,106.72,106.68,106.69,1895200001.0
2008-09-29 04:10:00,106.685,106.69,106.66,106.66,966800000.0
2008-09-29 04:15:00,106.66,106.67,106.61,106.61,1741100002.0
2008-09-29 04:20:00,106.61,106.62,106.52,106.54,2559100013.0
2008-09-29 04:25:00,106.55,106.55,106.47,106.5,1601300000.0
2008-09-29 04:30:00,106.5,106.52,106.46,106.5,2162599993.0
2008-09-29 04:35:00,106.5,106.53,106.48,106.53,1560000002.0
2008-09-29 04:40:00,106.535,106.56,106.53,106.55,1785500002.0
2008-09-29 04:45:00,106.55,106.55,106.465,106.5,2147400003.0
2008-09-29 04:50:00,106.5,106.54,106.5,106.505,2117300011.0
2008-09-29 04:55:00,106.505,106.53,106.49,106.49,1403100001.0
2008-09-29 05:00:00,106.49,106.5,106.45,106.46,817400000.0
2008-09-29 05:05:00,106.46,106.48,106.45,106.46,672000000.0
2008-09-29 05:10:00,106.46,106.49,106.46,106.47,936300000.0
2008-09-29 05:15:00,106.47,106.48,106.46,106.46,377699999.0
2008-09-29 05:20:00,106.46,106.495,106.46,106.495,748700000.0
2008-09-29 05:25:00,106.49,106.545,106.47,106.54,2358600003.0
2008-09-29 05:30:00,106.54,106.55,106.51,106.55,473900000.0
2008-09-29 05:35:00,106.56,106.58,106.54,106.57,866200000.0
2008-09-29 05:40:00,106.57,106.58,106.48,106.5,1224700000.0
2008-09-29 05:45:00,106.495,106.495,106.42,106.44,1277600000.0
2008-09-29 05:50:00,106.44,106.47,106.425,106.43,1120599999.0
2008-09-29 05:55:00,106.43,106.46,106.42,106.45,895700000.0
2008-09-29 06:00:00,106.44,106.44,106.4,106.41,1068600000.0
2008-09-29 06:05:00,106.41,106.435,106.37,106.4,1226899998.0
2008-09-29 06:10:00,106.405,106.41,106.37,106.37,979600000.0
2008-09-29 06:15:00,106.37,106.39,106.335,106.355,1978599985.0
2008-09-29 06:20:00,106.35,106.37,106.345,106.36,1355900000.0
2008-09-29 06:25:00,106.36,106.36,106.33,106.33,901399999.0
2008-09-29 06:30:00,106.33,106.34,106.275,106.28,2256199996.0
2008-09-29 06:35:00,106.285,106.31,106.27,106.28,1416300002.0
2008-09-29 06:40:00,106.28,106.3,106.26,106.295,1544500002.0
2008-09-29 06:45:00,106.295,106.34,106.29,106.32,1535200001.0
2008-09-29 06:50:00,106.325,106.38,106.32,106.37,766799999.0
2008-09-29 06:55:00,106.37,106.39,106.37,106.38,1291700004.0
2008-09-29 07:00:00,106.38,106.39,106.33,106.36,1371700001.0
2008-09-29 07:05:00,106.36,106.375,106.305,106.31,2553599996.0
2008-09-29 07:10:00,106.31,106.38,106.31,106.375,2402199998.0
2008-09-29 07:15:00,106.375,106.4,106.36,106.38,1261200001.0
2008-09-29 07:20:00,106.375,106.395,106.355,106.36,2612199995.0
2008-09-29 07:25:00,106.365,106.41,106.36,106.385,2498700012.0
2008-09-29 07:30:00,106.375,106.385,106.33,106.375,2013900000.0
2008-09-29 07:35:00,106.375,106.41,106.34,106.395,2310130000.0
2008-09-29 07:40:00,106.4,106.415,106.355,106.36,2336799999.0
2008-09-29 07:45:00,106.365,106.365,106.28,106.28,2597900001.0
2008-09-29 07:50:00,106.28,106.305,106.25,106.29,3145500002.0
2008-09-29 07:55:00,106.29,106.365,106.275,106.32,2042699999.0
2008-09-29 08:00:00,106.325,106.345,106.31,106.335,2870300000.0
2008-09-29 08:05:00,106.335,106.35,106.31,106.33,1703300000.0
2008-09-29 08:10:00,106.335,106.37,106.32,106.37,1291200000.0
2008-09-29 08:15:00,106.375,106.375,106.245,106.265,2964300000.0
2008-09-29 08:20:00,106.26,106.29,106.225,106.285,3434399999.0
2008-09-29 08:25:00,106.285,106.285,106.175,106.25,3490199999.0
2008-09-29 08:30:00,106.25,106.25,106.12,106.185,3378699999.0
2008-09-29 08:35:00,106.185,106.235,106.125,106.225,4289500001.0
2008-09-29 08:40:00,106.225,106.3,106.205,106.24,3560400003.0
2008-09-29 08:45:00,106.24,106.275,106.21,106.27,2332899999.0
2008-09-29 08:50:00,106.265,106.37,106.225,106.23,4094000005.0
2008-09-29 08:55:00,106.235,106.305,106.22,106.3,2795199994.0
2008-09-29 09:00:00,106.3,106.335,106.285,106.305,2721600001.0
2008-09-29 09:05:00,106.3,106.31,106.235,106.28,2846400000.0
2008-09-29 09:10:00,106.285,106.41,106.285,106.365,3540899999.0
2008-09-29 09:15:00,106.365,106.38,106.3,106.33,3017300000.0
2008-09-29 09:20:00,106.33,106.43,106.33,106.365,1737800001.0
2008-09-29 09:25:00,106.365,106.48,106.36,106.43,1752200000.0
2008-09-29 09:30:00,106.43,106.53,106.41,106.475,2508600000.0
2008-09-29 09:35:00,106.475,106.51,106.43,106.435,1538300003.0
2008-09-29 09:40:00,106.435,106.435,106.22,106.245,3750100016.0
2008-09-29 09:45:00,106.255,106.26,106.06,106.07,3510600005.0
2008-09-29 09:50:00,106.07,106.14,106.045,106.11,1961299999.0
2008-09-29 09:55:00,106.11,106.16,106.07,106.135,1680300001.0
2008-09-29 10:00:00,106.13,106.14,106.05,106.125,1750100003.0
2008-09-29 10:05:00,106.125,106.23,106.105,106.175,3314399999.0
2008-09-29 10:10:00,106.175,106.19,106.12,106.145,1386300000.0
2008-09-29 10:15:00,106.145,106.17,106.115,106.16,2031200002.0
2008-09-29 10:20:00,106.155,106.225,106.145,106.21,2715400008.0
2008-09-29 10:25:00,106.215,106.255,106.215,106.23,2421600003.0
2008-09-29 10:30:00,106.24,106.24,106.11,106.16,2211200000.0
2008-09-29 10:35:00,106.165,106.235,106.15,106.23,2626600000.0
2008-09-29 10:40:00,106.23,106.31,106.21,106.235,1679700000.0
2008-09-29 10:45:00,106.24,106.245,106.17,106.215,1566499990.0
2008-09-29 10:50:00,106.205,106.22,106.18,106.185,966599999.0
2008-09-29 10:55:00,106.19,106.19,106.105,106.11,1722500000.0
2008-09-29 11:00:00,106.11,106.165,106.1,106.155,1964100000.0
2008-09-29 11:05:00,106.155,106.265,106.15,106.205,3053399997.0
2008-09-29 11:10:00,106.205,106.275,106.185,106.19,2737700000.0
2008-09-29 11:15:00,106.19,106.27,106.155,106.26,2049399997.0
2008-09-29 11:20:00,106.265,106.365,106.255,106.325,2455300000.0
2008-09-29 11:25:00,106.32,106.32,106.255,106.265,2268699997.0
2008-09-29 11:30:00,106.265,106.335,106.255,106.28,4589999997.0
2008-09-29 11:35:00,106.28,106.305,106.22,106.295,3487700000.0
2008-09-29 11:40:00,106.295,106.31,106.24,106.255,1979499999.0
2008-09-29 11:45:00,106.255,106.355,106.25,106.255,2783599996.0
2008-09-29 11:50:00,106.255,106.28,106.155,106.205,3809100002.0
2008-09-29 11:55:00,106.205,106.27,106.2,106.245,4154599997.0
2008-09-29 12:00:00,106.245,106.295,106.235,106.26,2921300001.0
2008-09-29 12:05:00,106.26,106.275,106.19,106.205,4708099981.0
2008-09-29 12:10:00,106.2,106.31,106.19,106.28,4137299989.0
2008-09-29 12:15:00,106.28,106.295,106.235,106.25,3089799999.0
2008-09-29 12:20:00,106.25,106.275,106.235,106.25,1826000001.0
2008-09-29 12:25:00,106.25,106.27,106.235,106.235,2223600000.0
2008-09-29 12:30:00,106.24,106.25,106.19,106.19,1732000002.0
2008-09-29 12:35:00,106.195,106.21,106.06,106.145,4156700011.0
2008-09-29 12:40:00,106.145,106.22,106.14,106.19,1238800006.0
2008-09-29 12:45:00,106.195,106.23,106.15,106.22,2520200003.0
2008-09-29 12:50:00,106.22,106.33,106.22,106.33,2566000000.0
2008-09-29 12:55:00,106.33,106.335,106.205,106.23,2266899998.0
2008-09-29 13:00:00,106.235,106.275,106.185,106.19,1896000000.0
2008-09-29 13:05:00,106.19,106.205,106.09,106.145,1819900000.0
2008-09-29 13:10:00,106.145,106.155,106.075,106.15,1563600000.0
2008-09-29 13:15:00,106.15,106.285,106.14,106.25,2639800000.0
2008-09-29 13:20:00,106.25,106.27,106.205,106.265,3191800000.0
2008-09-29 13:25:00,106.265,106.27,106.15,106.155,2804299988.0
2008-09-29 13:30:00,106.155,106.195,106.14,106.15,1977899999.0
2008-09-29 13:35:00,106.15,106.25,106.15,106.195,1818799999.0
2008-09-29 13:40:00,106.195,106.195,106.15,106.15,2786200006.0
2008-09-29 13:45:00,106.15,106.16,106.14,106.14,3183299996.0
2008-09-29 13:50:00,106.14,106.14,106.095,106.105,2770399999.0
2008-09-29 13:55:00,106.105,106.125,106.075,106.1,2286000000.0
2008-09-29 14:00:00,106.1,106.1,106.065,106.08,2354700002.0
2008-09-29 14:05:00,106.08,106.125,106.07,106.12,3139699999.0
2008-09-29 14:10:00,106.12,106.18,106.08,106.11,3434900005.0
2008-09-29 14:15:00,106.115,106.235,106.08,106.09,4845899992.0
2008-09-29 14:20:00,106.09,106.095,105.925,105.955,2643700004.0
2008-09-29 14:25:00,105.955,106.04,105.94,105.98,2042900000.0
2008-09-29 14:30:00,105.98,106.015,105.93,105.94,2380600001.0
2008-09-29 14:35:00,105.94,105.965,105.87,105.93,2294100000.0
2008-09-29 14:40:00,105.93,105.94,105.87,105.875,2264900000.0
2008-09-29 14:45:00,105.875,105.895,105.82,105.845,2535500003.0
2008-09-29 14:50:00,105.85,105.865,105.73,105.8,5535400002.0
2008-09-29 14:55:00,105.795,105.84,105.77,105.79,4166500022.0
2008-09-29 15:00:00,105.785,105.81,105.74,105.76,4395800007.0
2008-09-29 15:05:00,105.76,105.78,105.675,105.68,5798100010.0
2008-09-29 15:10:00,105.67,105.68,105.57,105.59,4867000009.0
2008-09-29 15:15:00,105.59,105.63,105.58,105.595,4168100035.0
2008-09-29 15:20:00,105.59,105.63,105.55,105.57,4024700012.0
2008-09-29 15:25:00,105.57,105.605,105.505,105.6,5808000012.0
2008-09-29 15:30:00,105.6,105.71,105.435,105.435,6094600014.0
2008-09-29 15:35:00,105.44,105.48,105.395,105.47,6007099987.0
2008-09-29 15:40:00,105.47,105.47,105.345,105.35,5893099993.0
2008-09-29 15:45:00,105.35,105.385,105.315,105.36,4892999990.0
2008-09-29 15:50:00,105.37,105.42,105.35,105.36,5842199999.0
2008-09-29 15:55:00,105.36,105.39,105.31,105.39,5306699992.0
2008-09-29 16:00:00,105.385,105.65,105.35,105.365,6412300008.0
2008-09-29 16:05:00,105.36,105.385,105.23,105.26,6813000023.0
2008-09-29 16:10:00,105.25,105.29,105.145,105.145,6743800012.0
2008-09-29 16:15:00,105.145,105.145,104.795,104.82,7423899988.0
2008-09-29 16:20:00,104.82,104.85,104.54,104.8,6110700010.0
2008-09-29 16:25:00,104.8,104.975,104.735,104.975,6320100003.0
2008-09-29 16:30:00,104.975,104.975,104.77,104.905,4417299988.0
2008-09-29 16:35:00,104.905,104.94,104.81,104.825,5487899999.0
2008-09-29 16:40:00,104.83,104.845,104.625,104.74,5547999986.0
2008-09-29 16:45:00,104.74,105.04,104.73,105.03,7348799989.0
2008-09-29 16:50:00,105.03,105.04,104.825,104.83,5550857162.0
2008-09-29 16:55:00,104.835,104.92,104.745,104.855,4809000001.0
2008-09-29 17:00:00,104.855,104.89,104.79,104.86,3471100006.0
2008-09-29 17:05:00,104.86,104.925,104.83,104.92,3352800005.0
2008-09-29 17:10:00,104.92,104.92,104.82,104.855,2985399997.0
2008-09-29 17:15:00,104.85,104.915,104.78,104.795,2989600004.0
2008-09-29 17:20:00,104.795,104.87,104.75,104.87,4001299993.0
2008-09-29 17:25:00,104.87,105.02,104.86,104.97,4968099987.0
2008-09-29 17:30:00,104.975,104.975,104.9,104.92,2883900001.0
2008-09-29 17:35:00,104.92,104.94,104.87,104.875,3279800001.0
2008-09-29 17:40:00,104.875,104.91,104.84,104.89,3653099997.0
2008-09-29 17:45:00,104.885,105.1,104.88,105.015,4781999999.0
2008-09-29 17:50:00,105.01,105.175,105.01,105.125,5441199995.0
2008-09-29 17:55:00,105.125,105.16,105.055,105.1,4883199992.0
2008-09-29 18:00:00,105.1,105.105,105.0,105.075,4270400005.0
2008-09-29 18:05:00,105.075,105.18,105.07,105.16,3090799999.0
2008-09-29 18:10:00,105.16,105.175,105.1,105.155,3493999997.0
2008-09-29 18:15:00,105.15,105.15,105.03,105.05,3388400003.0
2008-09-29 18:20:00,105.06,105.125,105.035,105.055,2915800002.0
2008-09-29 18:25:00,105.055,105.055,104.87,104.94,3689499996.0
2008-09-29 18:30:00,104.94,104.99,104.885,104.965,3754499996.0
2008-09-29 18:35:00,104.97,105.16,104.965,105.15,3844400000.0
2008-09-29 18:40:00,105.15,105.22,105.13,105.165,4103599997.0
2008-09-29 18:45:00,105.16,105.21,105.085,105.11,2767000000.0
2008-09-29 18:50:00,105.12,105.135,105.08,105.09,2005900027.0
2008-09-29 18:55:00,105.1,105.16,105.09,105.16,1866800001.0
2008-09-29 19:00:00,105.15,105.28,105.14,105.225,2903000001.0
2008-09-29 19:05:00,105.225,105.26,105.14,105.17,3494999995.0
2008-09-29 19:10:00,105.17,105.21,105.135,105.17,3118899997.0
2008-09-29 19:15:00,105.17,105.26,105.12,105.13,3298800001.0
2008-09-29 19:20:00,105.13,105.15,105.02,105.065,3065300002.0
2008-09-29 19:25:00,105.06,105.22,105.03,105.21,3969099999.0
2008-09-29 19:30:00,105.21,105.22,105.11,105.11,3094100001.0
2008-09-29 19:35:00,105.095,105.16,104.945,105.06,5213299996.0
2008-09-29 19:40:00,105.06,105.06,104.525,104.57,5734300000.0
2008-09-29 19:45:00,104.57,104.635,104.185,104.28,4241499992.0
2008-09-29 19:50:00,104.28,104.915,104.27,104.85,4391700009.0
2008-09-29 19:55:00,104.85,104.885,104.48,104.62,6036700001.0
2008-09-29 20:00:00,104.625,104.74,104.6,104.67,5710600001.0
2008-09-29 20:05:00,104.67,104.885,104.275,104.545,5686699999.0
2008-09-29 20:10:00,104.545,104.55,104.335,104.38,4732299996.0
2008-09-29 20:15:00,104.39,104.39,104.175,104.195,4870599991.0
2008-09-29 20:20:00,104.195,104.525,104.195,104.435,5141700801.0
2008-09-29 20:25:00,104.435,104.55,104.235,104.28,4366999999.0
2008-09-29 20:30:00,104.295,104.43,104.27,104.385,4541100001.0
2008-09-29 20:35:00,104.385,104.465,104.325,104.435,3987399998.0
2008-09-29 20:40:00,104.435,104.465,104.28,104.335,4033599994.0
2008-09-29 20:45:00,104.34,104.38,104.26,104.27,3049399987.0
2008-09-29 20:50:00,104.275,104.335,104.17,104.295,3345999996.0
2008-09-29 20:55:00,104.3,104.35,104.25,104.345,2898600000.0
2008-09-29 21:00:00,104.35,104.52,104.25,104.25,2919399999.0
2008-09-29 21:05:00,104.25,104.3,104.155,104.18,3312500001.0
2008-09-29 21:10:00,104.18,104.26,104.16,104.17,2171800000.0
2008-09-29 21:15:00,104.17,104.2,104.065,104.08,2081700001.0
2008-09-29 21:20:00,104.085,104.12,104.07,104.12,3442700002.0
2008-09-29 21:25:00,104.12,104.145,104.03,104.03,4175700007.0
2008-09-29 21:30:00,104.035,104.06,104.01,104.03,3338499994.0
2008-09-29 21:35:00,104.03,104.1,104.02,104.1,2171600000.0
2008-09-29 21:40:00,104.095,104.355,104.055,104.3,3949400001.0
2008-09-29 21:45:00,104.3,104.305,104.225,104.28,2755900000.0
2008-09-29 21:50:00,104.28,104.295,104.175,104.27,3054399997.0
2008-09-29 21:55:00,104.27,104.295,104.225,104.24,1891712889.0
2008-09-29 22:00:00,104.24,104.32,104.2,104.25,2708600000.0
2008-09-29 22:05:00,104.245,104.245,104.16,104.165,1220800000.0
2008-09-29 22:10:00,104.165,104.215,104.115,104.12,1827000018.0
2008-09-29 22:15:00,104.115,104.125,104.02,104.07,2158799999.0
2008-09-29 22:20:00,104.07,104.17,104.06,104.145,1818100000.0
2008-09-29 22:25:00,104.14,104.21,104.135,104.205,994400000.0
2008-09-29 22:30:00,104.215,104.24,104.195,104.23,962400000.0
2008-09-29 22:35:00,104.235,104.31,104.235,104.31,808300000.0
2008-09-29 22:40:00,104.31,104.325,104.29,104.31,809400000.0
2008-09-29 22:45:00,104.31,104.415,104.31,104.375,1458700000.0
2008-09-29 22:50:00,104.375,104.375,104.235,104.235,2545200007.0
2008-09-29 22:55:00,104.235,104.25,104.15,104.16,1323700000.0
2008-09-29 23:00:00,104.16,104.16,104.01,104.05,2760799999.0
2008-09-29 23:05:00,104.05,104.05,104.04,104.05,555299999.0
2008-09-29 23:10:00,104.05,104.055,104.0,104.04,1622200003.0
2008-09-29 23:15:00,104.04,104.055,104.005,104.05,1608299999.0
2008-09-29 23:20:00,104.05,104.08,104.045,104.07,978000002.0
2008-09-29 23:25:00,104.085,104.1,104.05,104.08,836400000.0
2008-09-29 23:30:00,104.08,104.14,104.02,104.02,2132399999.0
2008-09-29 23:35:00,104.02,104.06,104.02,104.06,2207199995.0
2008-09-29 23:40:00,104.06,104.06,104.02,104.02,250200000.0
2008-09-29 23:45:00,104.02,104.02,104.02,104.02,1454800008.0
2008-09-29 23:50:00,104.02,104.07,104.02,104.05,4210599994.0
2008-09-29 23:55:00,104.05,104.07,103.945,103.98,3892500005.0
2008-09-30 00:00:00,103.98,104.0,103.975,104.0,1295499999.0
2008-09-30 00:05:00,103.99,104.03,103.965,104.02,2296600000.0
2008-09-30 00:10:00,104.01,104.04,103.985,104.025,1786200014.0
2008-09-30 00:15:00,104.035,104.035,103.925,103.94,2920599990.0
2008-09-30 00:20:00,103.94,103.955,103.815,103.83,4444925434.0
2008-09-30 00:25:00,103.83,103.83,103.79,103.79,4705900010.0
2008-09-30 00:30:00,103.79,103.81,103.545,103.605,4115341483.0
2008-09-30 00:35:00,103.605,103.9,103.605,103.835,4823008120.0
2008-09-30 00:40:00,103.835,103.94,103.775,103.925,3707500018.0
2008-09-30 00:45:00,103.925,103.95,103.79,103.82,3276100036.0
2008-09-30 00:50:00,103.815,103.845,103.685,103.76,2631154474.0
2008-09-30 00:55:00,103.76,103.88,103.56,103.87,2571499998.0
2008-09-30 01:00:00,103.855,103.89,103.765,103.78,2897599964.0
2008-09-30 01:05:00,103.78,103.84,103.77,103.83,2664300001.0
2008-09-30 01:10:00,103.83,103.87,103.8,103.82,2627499999.0
2008-09-30 01:15:00,103.82,103.83,103.77,103.785,2969240268.0
2008-09-30 01:20:00,103.785,103.875,103.76,103.865,3274500022.0
2008-09-30 01:25:00,103.865,103.875,103.73,103.8,3684400001.0
2008-09-30 01:30:00,103.785,103.9,103.785,103.865,1235199996.0
2008-09-30 01:35:00,103.865,103.95,103.86,103.95,2040500029.0
2008-09-30 01:40:00,103.95,103.965,103.905,103.91,4830999993.0
2008-09-30 01:45:00,103.91,103.94,103.86,103.86,4281000010.0
2008-09-30 01:50:00,103.86,103.99,103.86,103.98,2873299989.0
2008-09-30 01:55:00,103.98,104.2,103.97,104.19,6968299980.0
2008-09-30 02:00:00,104.19,104.36,104.18,104.26,3969000002.0
2008-09-30 02:05:00,104.315,104.425,104.285,104.355,5033900035.0
2008-09-30 02:10:00,104.355,104.4,104.2,104.2,7762999975.0
2008-09-30 02:15:00,104.2,104.305,104.055,104.255,6114000011.0
2008-09-30 02:20:00,104.255,104.335,104.22,104.305,4652600001.0
2008-09-30 02:25:00,104.29,104.295,104.205,104.26,3377300005.0
2008-09-30 02:30:00,104.26,104.29,104.25,104.28,2391500014.0
2008-09-30 02:35:00,104.28,104.375,104.26,104.31,3680799993.0
2008-09-30 02:40:00,104.305,104.305,104.185,104.265,4442199989.0
2008-09-30 02:45:00,104.26,104.265,104.04,104.12,5766399989.0
2008-09-30 02:50:00,104.11,104.12,103.515,103.515,5132700001.0
2008-09-30 02:55:00,103.52,103.9,103.515,103.87,6349099995.0
2008-09-30 03:00:00,103.87,103.97,103.8,103.95,5914399972.0
2008-09-30 03:05:00,103.95,103.97,103.76,103.81,6606099987.0
2008-09-30 03:10:00,103.795,103.87,103.795,103.825,1899299995.0
2008-09-30 03:15:00,103.825,103.825,103.67,103.765,2941899994.0
2008-09-30 03:20:00,103.755,103.86,103.725,103.73,5113399958.0
2008-09-30 03:25:00,103.73,103.82,103.7,103.795,3751699995.0
2008-09-30 03:30:00,103.795,103.825,103.77,103.81,1999499997.0
2008-09-30 03:35:00,103.81,103.89,103.81,103.865,2124800003.0
2008-09-30 03:40:00,103.865,103.88,103.85,103.85,1644799998.0
2008-09-30 03:45:00,103.85,103.9,103.8,103.885,2123600002.0
2008-09-30 03:50:00,103.885,103.885,103.815,103.88,2139399995.0
2008-09-30 03:55:00,103.88,103.89,103.8,103.81,1675199991.0
2008-09-30 04:00:00,103.81,103.89,103.81,103.87,2238899987.0
2008-09-30 04:05:00,103.87,103.91,103.87,103.88,1518899998.0
2008-09-30 04:10:00,103.88,103.99,103.88,103.97,3656099992.0
2008-09-30 04:15:00,103.97,104.145,103.97,104.05,4320000004.0
2008-09-30 04:20:00,104.05,104.13,104.04,104.1,2887799991.0
2008-09-30 04:25:00,104.1,104.135,104.04,104.12,4894799986.0
2008-09-30 04:30:00,104.12,104.185,104.11,104.11,4478199996.0
2008-09-30 04:35:00,104.11,104.185,104.11,104.16,1785099994.0
2008-09-30 04:40:00,104.16,104.21,104.15,104.19,2980599990.0
2008-09-30 04:45:00,104.195,104.28,104.195,104.23,3223799986.0
2008-09-30 04:50:00,104.23,104.325,104.23,104.265,5489100010.0
2008-09-30 04:55:00,104.265,104.265,104.13,104.15,3372699989.0
2008-09-30 05:00:00,104.15,104.15,104.06,104.08,4692699978.0
2008-09-30 05:05:00,104.08,104.1,104.07,104.07,2403900001.0
2008-09-30 05:10:00,104.07,104.08,104.005,104.02,2471800010.0
2008-09-30 05:15:00,104.015,104.12,103.99,104.115,1847600003.0
2008-09-30 05:20:00,104.11,104.22,104.08,104.14,1966699990.0
2008-09-30 05:25:00,104.145,104.205,104.145,104.19,1422900000.0
2008-09-30 05:30:00,104.19,104.23,104.13,104.21,1837900000.0
2008-09-30 05:35:00,104.21,104.21,104.12,104.12,1537700000.0
2008-09-30 05:40:00,104.12,104.175,104.07,104.175,2206199998.0
2008-09-30 05:45:00,104.175,104.275,104.15,104.235,2795800003.0
2008-09-30 05:50:00,104.235,104.25,104.19,104.205,2423699996.0
2008-09-30 05:55:00,104.21,104.31,104.2,104.28,2273099990.0
2008-09-30 06:00:00,104.285,104.36,104.28,104.315,2702499986.0
2008-09-30 06:05:00,104.315,104.33,104.28,104.3,2232900001.0
2008-09-30 06:10:00,104.3,104.35,104.29,104.33,2390799992.0
2008-09-30 06:15:00,104.33,104.38,104.325,104.33,2692899989.0
2008-09-30 06:20:00,104.335,104.34,104.275,104.295,2808800002.0
2008-09-30 06:25:00,104.3,104.32,104.25,104.25,1770200011.0
2008-09-30 06:30:00,104.25,104.255,104.21,104.22,1799600005.0
2008-09-30 06:35:00,104.22,104.23,104.185,104.205,2695199996.0
2008-09-30 06:40:00,104.205,104.23,104.195,104.2,2803500002.0
2008-09-30 06:45:00,104.2,104.26,104.19,104.21,2400399997.0
2008-09-30 06:50:00,104.22,104.3,104.22,104.29,2275000003.0
2008-09-30 06:55:00,104.29,104.385,104.29,104.37,2215300006.0
2008-09-30 07:00:00,104.36,104.38,104.315,104.33,2169200002.0
2008-09-30 07:05:00,104.33,104.34,104.31,104.31,1259200003.0
2008-09-30 07:10:00,104.31,104.33,104.31,104.32,623400000.0
2008-09-30 07:15:00,104.32,104.38,104.3,104.38,2575100011.0
2008-09-30 07:20:00,104.38,104.48,104.37,104.45,2558300003.0
2008-09-30 07:25:00,104.45,104.475,104.39,104.41,1991700000.0
2008-09-30 07:30:00,104.41,104.44,104.38,104.38,1777000002.0
2008-09-30 07:35:00,104.38,104.405,104.365,104.395,1412399998.0
2008-09-30 07:40:00,104.395,104.47,104.39,104.44,1038600000.0
2008-09-30 07:45:00,104.44,104.44,104.38,104.4,1961999995.0
2008-09-30 07:50:00,104.4,104.42,104.375,104.41,1953900008.0
2008-09-30 07:55:00,104.41,104.41,104.275,104.29,4397700017.0
2008-09-30 08:00:00,104.29,104.315,104.215,104.22,3619500004.0
2008-09-30 08:05:00,104.225,104.24,104.15,104.2,3398900010.0
2008-09-30 08:10:00,104.2,104.3,104.195,104.265,3140200016.0
2008-09-30 08:15:00,104.265,104.315,104.24,104.295,4647900022.0
2008-09-30 08:20:00,104.3,104.32,104.26,104.29,3070400022.0
2008-09-30 08:25:00,104.285,104.365,104.28,104.36,3534200011.0
2008-09-30 08:30:00,104.36,104.375,104.195,104.28,4869000035.0
2008-09-30 08:35:00,104.28,104.285,104.19,104.21,2954000021.0
2008-09-30 08:40:00,104.215,104.22,104.12,104.14,3907900059.0
2008-09-30 08:45:00,104.14,104.29,104.125,104.25,3622100039.0
2008-09-30 08:50:00,104.25,104.28,104.215,104.28,2706200027.0
2008-09-30 08:55:00,104.275,104.375,104.22,104.36,4347400003.0
2008-09-30 09:00:00,104.37,104.42,104.345,104.38,5303100001.0
2008-09-30 09:05:00,104.38,104.49,104.365,104.47,7150400004.0
2008-09-30 09:10:00,104.47,104.485,104.38,104.415,6277900003.0
2008-09-30 09:15:00,104.415,104.53,104.4,104.44,5269000008.0
2008-09-30 09:20:00,104.445,104.54,104.42,104.515,4799400004.0
2008-09-30 09:25:00,104.515,104.58,104.445,104.565,3886000001.0
2008-09-30 09:30:00,104.565,104.67,104.555,104.555,5793700000.0
2008-09-30 09:35:00,104.555,104.69,104.535,104.675,5362099999.0
2008-09-30 09:40:00,104.69,104.79,104.67,104.745,5749299981.0
2008-09-30 09:45:00,104.75,104.76,104.675,104.675,4295399999.0
2008-09-30 09:50:00,104.675,104.705,104.645,104.67,3722600003.0
2008-09-30 09:55:00,104.67,104.775,104.665,104.75,3287099990.0
2008-09-30 10:00:00,104.755,104.81,104.735,104.795,3369999997.0
2008-09-30 10:05:00,104.795,104.815,104.76,104.775,3517099991.0
2008-09-30 10:10:00,104.775,104.795,104.705,104.74,4557199971.0
2008-09-30 10:15:00,104.74,104.83,104.7,104.83,4153699977.0
2008-09-30 10:20:00,104.825,104.855,104.755,104.76,3116099989.0
2008-09-30 10:25:00,104.765,104.8,104.75,104.8,3280499980.0
2008-09-30 10:30:00,104.8,104.82,104.75,104.81,3748399991.0
2008-09-30 10:35:00,104.81,104.87,104.81,104.84,3490299997.0
2008-09-30 10:40:00,104.84,104.855,104.79,104.855,2896399998.0
2008-09-30 10:45:00,104.86,104.97,104.84,104.96,3874699994.0
2008-09-30 10:50:00,104.96,105.1,104.925,105.09,5498199989.0
2008-09-30 10:55:00,105.09,105.105,105.05,105.06,3128000003.0
2008-09-30 11:00:00,105.06,105.065,105.005,105.005,2012501753.0
2008-09-30 11:05:00,105.01,105.025,104.985,105.01,2628899998.0
2008-09-30 11:10:00,105.005,105.055,104.995,105.05,2331800002.0
2008-09-30 11:15:00,105.05,105.135,105.04,105.105,4265099988.0
2008-09-30 11:20:00,105.11,105.13,105.06,105.07,4026099999.0
2008-09-30 11:25:00,105.07,105.09,105.04,105.065,2854300000.0
2008-09-30 11:30:00,105.065,105.085,105.03,105.06,3062599999.0
2008-09-30 11:35:00,105.06,105.065,105.02,105.03,2710500001.0
2008-09-30 11:40:00,105.025,105.13,105.02,105.115,3307799992.0
2008-09-30 11:45:00,105.115,105.13,105.1,105.12,3647899982.0
2008-09-30 11:50:00,105.12,105.17,105.115,105.16,3318099996.0
2008-09-30 11:55:00,105.17,105.21,105.15,105.19,3327499998.0
2008-09-30 12:00:00,105.19,105.22,105.17,105.18,3188600001.0
2008-09-30 12:05:00,105.175,105.185,105.07,105.08,2537499997.0
2008-09-30 12:10:00,105.08,105.115,105.055,105.06,4473099993.0
2008-09-30 12:15:00,105.06,105.06,104.965,104.975,3416800003.0
2008-09-30 12:20:00,104.975,104.99,104.94,104.94,2954970925.0
2008-09-30 12:25:00,104.945,104.96,104.93,104.955,3680500003.0
2008-09-30 12:30:00,104.955,105.14,104.95,105.12,4994500008.0
2008-09-30 12:35:00,105.12,105.195,105.115,105.125,3779600009.0
2008-09-30 12:40:00,105.13,105.13,105.035,105.06,3173900006.0
2008-09-30 12:45:00,105.06,105.26,105.05,105.205,4753200005.0
2008-09-30 12:50:00,105.21,105.27,105.16,105.23,4037999977.0
2008-09-30 12:55:00,105.23,105.23,105.03,105.085,4666900000.0
2008-09-30 13:00:00,105.09,105.09,104.94,104.95,4853099986.0
2008-09-30 13:05:00,104.955,105.085,104.94,105.01,4506200009.0
2008-09-30 13:10:00,105.01,105.03,104.96,104.98,3409499998.0
2008-09-30 13:15:00,104.985,105.09,104.98,105.01,2852100000.0
2008-09-30 13:20:00,105.01,105.095,105.0,105.06,3468900001.0
2008-09-30 13:25:00,105.06,105.095,105.0,105.025,3601899985.0
2008-09-30 13:30:00,105.025,105.06,105.0,105.06,3126699999.0
2008-09-30 13:35:00,105.06,105.21,105.055,105.175,3365499996.0
2008-09-30 13:40:00,105.175,105.185,105.09,105.09,2400699998.0
2008-09-30 13:45:00,105.09,105.16,105.09,105.14,3391600016.0
2008-09-30 13:50:00,105.145,105.19,105.12,105.18,2727200012.0
2008-09-30 13:55:00,105.18,105.185,105.13,105.18,2744599993.0
2008-09-30 14:00:00,105.18,105.35,105.15,105.16,4519900012.0
2008-09-30 14:05:00,105.16,105.21,105.085,105.135,4682600010.0
2008-09-30 14:10:00,105.14,105.185,105.105,105.185,2717600004.0
2008-09-30 14:15:00,105.185,105.26,105.16,105.17,3302200000.0
2008-09-30 14:20:00,105.17,105.26,105.16,105.24,2992900000.0
2008-09-30 14:25:00,105.24,105.25,105.17,105.225,3125700003.0
2008-09-30 14:30:00,105.22,105.27,105.2,105.21,3256600002.0
2008-09-30 14:35:00,105.21,105.3,105.18,105.255,4031000001.0
2008-09-30 14:40:00,105.255,105.305,105.25,105.28,3286300002.0
2008-09-30 14:45:00,105.28,105.43,105.23,105.23,3375500001.0
2008-09-30 14:50:00,105.23,105.23,105.1,105.155,4539100015.0
2008-09-30 14:55:00,105.145,105.16,105.105,105.135,3169700007.0
2008-09-30 15:00:00,105.13,105.205,105.11,105.18,2704500000.0
2008-09-30 15:05:00,105.18,105.185,105.115,105.185,3351699999.0
2008-09-30 15:10:00,105.18,105.27,105.155,105.24,3095000001.0
2008-09-30 15:15:00,105.24,105.355,105.235,105.33,3010499999.0
2008-09-30 15:20:00,105.33,105.415,105.3,105.385,3108299999.0
2008-09-30 15:25:00,105.385,105.42,105.35,105.355,3186500002.0
2008-09-30 15:30:00,105.35,105.49,105.35,105.465,3892699999.0
2008-09-30 15:35:00,105.46,105.48,105.395,105.425,3135199997.0
2008-09-30 15:40:00,105.43,105.57,105.42,105.49,3651799999.0
2008-09-30 15:45:00,105.49,105.51,105.44,105.48,4010900000.0
2008-09-30 15:50:00,105.48,105.53,105.285,105.33,3495699998.0
2008-09-30 15:55:00,105.33,105.33,105.245,105.25,3170499998.0
2008-09-30 16:00:00,105.25,105.38,105.25,105.36,3166800000.0
2008-09-30 16:05:00,105.36,105.465,105.315,105.43,4496599999.0
2008-09-30 16:10:00,105.435,105.62,105.43,105.605,4079199989.0
2008-09-30 16:15:00,105.6,105.78,105.6,105.75,3788599999.0
2008-09-30 16:20:00,105.75,105.83,105.75,105.83,3758399995.0
2008-09-30 16:25:00,105.83,105.865,105.645,105.73,3261499997.0
2008-09-30 16:30:00,105.74,105.84,105.69,105.84,3355499998.0
2008-09-30 16:35:00,105.84,105.96,105.81,105.92,3819399997.0
2008-09-30 16:40:00,105.92,105.945,105.87,105.915,3452500000.0
2008-09-30 16:45:00,105.915,106.145,105.87,106.13,3745500000.0
2008-09-30 16:50:00,106.125,106.125,106.05,106.095,3275799999.0
2008-09-30 16:55:00,106.1,106.215,106.065,106.14,3830899996.0
2008-09-30 17:00:00,106.14,106.18,105.895,106.07,3887200001.0
2008-09-30 17:05:00,106.07,106.155,105.965,106.07,4131300002.0
2008-09-30 17:10:00,106.075,106.08,105.985,106.07,4129199997.0
2008-09-30 17:15:00,106.075,106.11,105.975,106.08,4828099992.0
2008-09-30 17:20:00,106.08,106.09,105.915,105.965,4487149993.0
2008-09-30 17:25:00,105.965,106.05,105.965,105.975,2826800001.0
2008-09-30 17:30:00,105.98,105.985,105.8,105.875,3757300001.0
2008-09-30 17:35:00,105.87,105.945,105.83,105.86,4512899996.0
2008-09-30 17:40:00,105.86,105.87,105.73,105.82,3926099994.0
2008-09-30 17:45:00,105.82,105.83,105.73,105.8,4227599996.0
2008-09-30 17:50:00,105.8,105.915,105.8,105.895,3877599999.0
2008-09-30 17:55:00,105.895,105.95,105.88,105.94,3465599997.0
2008-09-30 18:00:00,105.94,105.97,105.835,105.84,2351099999.0
2008-09-30 18:05:00,105.84,105.91,105.82,105.88,2178100000.0
2008-09-30 18:10:00,105.875,105.895,105.84,105.89,1799100000.0
2008-09-30 18:15:00,105.89,105.89,105.76,105.8,2525099999.0
2008-09-30 18:20:00,105.8,105.925,105.795,105.87,2989500000.0
2008-09-30 18:25:00,105.87,105.98,105.85,105.93,2602800000.0
2008-09-30 18:30:00,105.93,105.97,105.92,105.97,1761499997.0
2008-09-30 18:35:00,105.97,105.995,105.965,105.97,1475100000.0
2008-09-30 18:40:00,105.97,106.05,105.97,106.05,1317600000.0
2008-09-30 18:45:00,106.045,106.08,106.015,106.07,1650600000.0
2008-09-30 18:50:00,106.07,106.115,106.05,106.09,1829800000.0
2008-09-30 18:55:00,106.09,106.185,106.035,106.185,1870300002.0
2008-09-30 19:00:00,106.19,106.23,106.07,106.07,1757200000.0
2008-09-30 19:05:00,106.075,106.145,106.075,106.085,1664800001.0
2008-09-30 19:10:00,106.085,106.135,106.04,106.125,2037799999.0
2008-09-30 19:15:00,106.125,106.17,106.08,106.12,2500000000.0
2008-09-30 19:20:00,106.12,106.175,106.09,106.115,3277399999.0
2008-09-30 19:25:00,106.11,106.14,106.07,106.09,1927600000.0
2008-09-30 19:30:00,106.09,106.21,106.09,106.205,2719300000.0
2008-09-30 19:35:00,106.2,106.29,106.16,106.245,2936399999.0
2008-09-30 19:40:00,106.245,106.26,106.185,106.21,1214400000.0
2008-09-30 19:45:00,106.215,106.255,106.21,106.22,1467600000.0
2008-09-30 19:50:00,106.225,106.305,106.22,106.305,1470700000.0
2008-09-30 19:55:00,106.305,106.35,106.26,106.26,2120800000.0
2008-09-30 20:00:00,106.26,106.285,106.24,106.26,1740900001.0
2008-09-30 20:05:00,106.26,106.27,106.2,106.235,2027200000.0
2008-09-30 20:10:00,106.235,106.275,106.23,106.265,1469600000.0
2008-09-30 20:15:00,106.265,106.275,106.24,106.255,1589100000.0
2008-09-30 20:20:00,106.255,106.265,106.14,106.18,1604400000.0
2008-09-30 20:25:00,106.18,106.22,106.17,106.17,1928500000.0
2008-09-30 20:30:00,106.175,106.24,106.17,106.22,2546199999.0
2008-09-30 20:35:00,106.22,106.23,106.185,106.21,2277800000.0
2008-09-30 20:40:00,106.21,106.315,106.2,106.26,2700500000.0
2008-09-30 20:45:00,106.255,106.26,106.195,106.21,1783999999.0
2008-09-30 20:50:00,106.21,106.28,106.19,106.26,2519700000.0
2008-09-30 20:55:00,106.26,106.345,106.25,106.34,2230100000.0
2008-09-30 21:00:00,106.345,106.41,106.33,106.4,2061000000.0
2008-09-30 21:05:00,106.4,106.455,106.38,106.39,1536600000.0
2008-09-30 21:10:00,106.39,106.4,106.325,106.39,2308200000.0
2008-09-30 21:15:00,106.39,106.4,106.32,106.33,1770800000.0
2008-09-30 21:20:00,106.33,106.43,106.32,106.42,2022400000.0
2008-09-30 21:25:00,106.42,106.48,106.35,106.455,1629800000.0
2008-09-30 21:30:00,106.46,106.46,106.405,106.415,1125900002.0
2008-09-30 21:35:00,106.42,106.48,106.375,106.465,2628599999.0
2008-09-30 21:40:00,106.48,106.5,106.44,106.46,1976900000.0
2008-09-30 21:45:00,106.46,106.46,106.41,106.42,1948400000.0
2008-09-30 21:50:00,106.42,106.42,106.31,106.38,2444400000.0
2008-09-30 21:55:00,106.38,106.39,106.34,106.35,2014200000.0
2008-09-30 22:00:00,106.35,106.36,106.31,106.34,1075900000.0
2008-09-30 22:05:00,106.345,106.36,106.3,106.31,938500000.0
2008-09-30 22:10:00,106.31,106.32,106.27,106.31,1548200000.0
2008-09-30 22:15:00,106.305,106.325,106.3,106.315,587400000.0
2008-09-30 22:20:00,106.315,106.335,106.295,106.325,632800000.0
2008-09-30 22:25:00,106.34,106.36,106.31,106.36,1245000000.0
2008-09-30 22:30:00,106.36,106.37,106.34,106.34,933000000.0
2008-09-30 22:35:00,106.325,106.37,106.315,106.33,1132100000.0
2008-09-30 22:40:00,106.33,106.345,106.275,106.29,920700000.0
2008-09-30 22:45:00,106.29,106.3,106.205,106.21,709700000.0
2008-09-30 22:50:00,106.205,106.23,106.15,106.17,885700000.0
2008-09-30 22:55:00,106.17,106.18,106.055,106.09,1876999999.0
2008-09-30 23:00:00,106.09,106.16,106.09,106.14,730699998.0
2008-09-30 23:05:00,106.14,106.16,106.115,106.12,465600000.0
2008-09-30 23:10:00,106.13,106.13,106.05,106.05,779800000.0
2008-09-30 23:15:00,106.05,106.065,106.03,106.03,907700000.0
2008-09-30 23:20:00,106.03,106.03,106.01,106.02,420300006.0
2008-09-30 23:25:00,106.02,106.02,106.02,106.02,77600000.0
2008-09-30 23:30:00,106.02,106.07,106.02,106.05,427600000.0
2008-09-30 23:35:00,106.05,106.08,106.02,106.035,776200000.0
2008-09-30 23:40:00,106.04,106.095,106.025,106.075,272600000.0
2008-09-30 23:45:00,106.08,106.12,106.03,106.03,897400000.0
2008-09-30 23:50:00,106.055,106.055,105.915,105.95,664400002.0
2008-09-30 23:55:00,105.955,105.995,105.945,105.97,542600000.0
2008-10-01 00:00:00,105.97,106.0,105.96,105.99,686600000.0
2008-10-01 00:05:00,105.99,106.075,105.97,106.015,1541600000.0
2008-10-01 00:10:00,106.01,106.015,106.01,106.01,199600000.0
2008-10-01 00:15:00,106.0,106.045,106.0,106.025,412800000.0
2008-10-01 00:20:00,106.03,106.04,106.005,106.02,312500000.0
2008-10-01 00:25:00,106.025,106.045,106.01,106.045,293000000.0
2008-10-01 00:30:00,106.035,106.08,106.025,106.07,213900000.0
2008-10-01 00:35:00,106.07,106.075,106.035,106.06,377800000.0
2008-10-01 00:40:00,106.06,106.115,106.06,106.085,577999999.0
2008-10-01 00:45:00,106.09,106.1,106.07,106.075,215199999.0
2008-10-01 00:50:00,106.08,106.105,106.05,106.08,745699993.0
2008-10-01 00:55:00,106.08,106.12,106.07,106.075,421200000.0
2008-10-01 01:00:00,106.075,106.075,106.005,106.02,780100007.0
2008-10-01 01:05:00,106.025,106.025,105.97,105.98,566800002.0
2008-10-01 01:10:00,105.98,106.025,105.965,106.025,698500000.0
2008-10-01 01:15:00,106.025,106.025,105.97,105.97,494800000.0
2008-10-01 01:20:00,105.97,106.05,105.965,106.04,1147300000.0
2008-10-01 01:25:00,106.04,106.065,106.03,106.04,1072600000.0
2008-10-01 01:30:00,106.045,106.065,105.995,106.04,717699998.0
2008-10-01 01:35:00,106.04,106.07,106.035,106.065,664000000.0
2008-10-01 01:40:00,106.06,106.08,106.04,106.065,961800001.0
2008-10-01 01:45:00,106.065,106.08,106.02,106.05,739000000.0
2008-10-01 01:50:00,106.075,106.085,105.99,105.995,1329500000.0
2008-10-01 01:55:00,105.995,106.065,105.985,106.01,1087000000.0
2008-10-01 02:00:00,106.005,106.17,105.985,106.165,1888799999.0
2008-10-01 02:05:00,106.165,106.17,106.125,106.155,1111700000.0
2008-10-01 02:10:00,106.155,106.165,106.115,106.135,1325800004.0
2008-10-01 02:15:00,106.13,106.175,106.13,106.16,914200003.0
2008-10-01 02:20:00,106.16,106.23,106.115,106.19,2440099999.0
2008-10-01 02:25:00,106.19,106.21,106.18,106.2,1251400008.0
2008-10-01 02:30:00,106.2,106.26,106.2,106.25,1222100000.0
2008-10-01 02:35:00,106.255,106.325,106.25,106.325,2968100007.0
2008-10-01 02:40:00,106.325,106.345,106.3,106.32,2604700003.0
2008-10-01 02:45:00,106.32,106.42,106.32,106.375,2634800005.0
2008-10-01 02:50:00,106.37,106.525,106.35,106.48,4691400008.0
2008-10-01 02:55:00,106.48,106.515,106.42,106.445,3562300011.0
2008-10-01 03:00:00,106.44,106.445,106.33,106.35,2531000002.0
2008-10-01 03:05:00,106.35,106.36,106.255,106.295,2854700002.0
2008-10-01 03:10:00,106.28,106.315,106.26,106.28,2447000000.0
2008-10-01 03:15:00,106.28,106.33,106.28,106.325,1380300002.0
2008-10-01 03:20:00,106.325,106.36,106.29,106.305,1397100003.0
2008-10-01 03:25:00,106.305,106.32,106.23,106.24,1641900001.0
2008-10-01 03:30:00,106.25,106.28,106.23,106.25,1941199999.0
2008-10-01 03:35:00,106.25,106.25,106.19,106.225,2746000001.0
2008-10-01 03:40:00,106.225,106.23,106.19,106.22,1326000000.0
2008-10-01 03:45:00,106.22,106.255,106.21,106.215,1622600001.0
2008-10-01 03:50:00,106.215,106.235,106.2,106.21,1322200002.0
2008-10-01 03:55:00,106.21,106.23,106.07,106.07,1723200002.0
2008-10-01 04:00:00,106.07,106.105,106.045,106.095,1550600000.0
2008-10-01 04:05:00,106.095,106.165,106.07,106.09,1514400001.0
2008-10-01 04:10:00,106.09,106.12,105.97,106.0,2908800001.0
2008-10-01 04:15:00,106.0,106.01,105.865,105.89,3102900000.0
2008-10-01 04:20:00,105.9,105.945,105.86,105.88,3236000003.0
2008-10-01 04:25:00,105.87,105.895,105.82,105.82,1797900003.0
2008-10-01 04:30:00,105.82,105.845,105.77,105.775,2578200014.0
2008-10-01 04:35:00,105.775,105.82,105.73,105.805,2139699999.0
2008-10-01 04:40:00,105.805,105.86,105.795,105.845,1697700000.0
2008-10-01 04:45:00,105.845,105.865,105.825,105.84,1027499999.0
2008-10-01 04:50:00,105.84,105.875,105.84,105.865,471900000.0
2008-10-01 04:55:00,105.845,105.86,105.825,105.84,1399300000.0
2008-10-01 05:00:00,105.84,105.865,105.835,105.85,899599999.0
2008-10-01 05:05:00,105.85,105.86,105.84,105.85,1031600000.0
2008-10-01 05:10:00,105.85,105.865,105.84,105.855,854999999.0
2008-10-01 05:15:00,105.855,105.905,105.85,105.88,881400000.0
2008-10-01 05:20:00,105.88,105.9,105.88,105.89,499300000.0
2008-10-01 05:25:00,105.89,105.9,105.88,105.89,793100000.0
2008-10-01 05:30:00,105.885,105.885,105.855,105.855,289700000.0
2008-10-01 05:35:00,105.855,105.87,105.83,105.84,779700000.0
2008-10-01 05:40:00,105.835,105.9,105.83,105.9,1681799999.0
2008-10-01 05:45:00,105.9,105.9,105.86,105.87,986900000.0
2008-10-01 05:50:00,105.87,105.885,105.86,105.87,977700000.0
2008-10-01 05:55:00,105.88,105.905,105.875,105.9,350600000.0
2008-10-01 06:00:00,105.9,105.925,105.88,105.885,1095600000.0
2008-10-01 06:05:00,105.88,105.89,105.82,105.84,864600000.0
2008-10-01 06:10:00,105.835,105.85,105.8,105.83,1071700000.0
2008-10-01 06:15:00,105.83,105.865,105.83,105.855,884200000.0
2008-10-01 06:20:00,105.855,105.86,105.78,105.78,1118000000.0
2008-10-01 06:25:00,105.78,105.8,105.73,105.73,1225800000.0
2008-10-01 06:30:00,105.73,105.77,105.69,105.76,2019200002.0
2008-10-01 06:35:00,105.76,105.845,105.74,105.83,1814599999.0
2008-10-01 06:40:00,105.83,105.845,105.795,105.835,768700000.0
2008-10-01 06:45:00,105.83,105.89,105.83,105.89,936000000.0
2008-10-01 06:50:00,105.89,105.925,105.88,105.92,1439100002.0
2008-10-01 06:55:00,105.92,106.0,105.9,105.9,1610300000.0
2008-10-01 07:00:00,105.9,105.99,105.9,105.945,1525599990.0
2008-10-01 07:05:00,105.945,106.025,105.945,106.0,1268300000.0
2008-10-01 07:10:00,106.0,106.01,105.94,105.94,901500000.0
2008-10-01 07:15:00,105.94,105.94,105.885,105.895,818900000.0
2008-10-01 07:20:00,105.895,105.925,105.89,105.91,1136099998.0
2008-10-01 07:25:00,105.91,105.92,105.87,105.875,1918699994.0
2008-10-01 07:30:00,105.875,106.02,105.845,106.0,1197100000.0
2008-10-01 07:35:00,105.995,106.01,105.965,106.005,923400000.0
2008-10-01 07:40:00,106.0,106.05,105.99,106.04,1270200000.0
2008-10-01 07:45:00,106.05,106.16,106.04,106.13,1891400002.0
2008-10-01 07:50:00,106.13,106.13,106.06,106.07,1326300000.0
2008-10-01 07:55:00,106.07,106.085,106.025,106.025,1226700000.0
2008-10-01 08:00:00,106.01,106.085,106.0,106.07,1836700001.0
2008-10-01 08:05:00,106.07,106.075,105.915,105.97,2553499994.0
2008-10-01 08:10:00,105.975,105.98,105.805,105.905,3282099999.0
2008-10-01 08:15:00,105.905,105.925,105.87,105.915,3842300001.0
2008-10-01 08:20:00,105.91,105.98,105.91,105.96,1953899998.0
2008-10-01 08:25:00,105.96,105.965,105.86,105.88,3784099999.0
2008-10-01 08:30:00,105.88,105.895,105.83,105.86,2253400004.0
2008-10-01 08:35:00,105.855,105.96,105.845,105.95,1911399999.0
2008-10-01 08:40:00,105.945,106.02,105.93,106.0,2140800000.0
2008-10-01 08:45:00,106.0,106.09,105.98,106.0,2852700000.0
2008-10-01 08:50:00,106.0,106.08,105.995,106.035,2975000001.0
2008-10-01 08:55:00,106.04,106.115,106.02,106.1,3344999998.0
2008-10-01 09:00:00,106.11,106.12,105.995,106.08,4201200000.0
2008-10-01 09:05:00,106.09,106.175,106.06,106.08,2943300003.0
2008-10-01 09:10:00,106.075,106.175,106.06,106.13,2527599999.0
2008-10-01 09:15:00,106.125,106.18,106.105,106.16,2307599999.0
2008-10-01 09:20:00,106.16,106.225,106.14,106.215,3467199997.0
2008-10-01 09:25:00,106.215,106.33,106.205,106.235,3181400002.0
2008-10-01 09:30:00,106.235,106.235,106.135,106.165,4677600001.0
2008-10-01 09:35:00,106.165,106.27,106.155,106.2,3863499979.0
2008-10-01 09:40:00,106.19,106.25,106.145,106.17,4605199983.0
2008-10-01 09:45:00,106.17,106.24,106.15,106.215,3509500001.0
2008-10-01 09:50:00,106.215,106.31,106.215,106.31,2981200001.0
2008-10-01 09:55:00,106.315,106.36,106.27,106.275,3401999998.0
2008-10-01 10:00:00,106.275,106.29,106.23,106.28,2737699994.0
2008-10-01 10:05:00,106.28,106.31,106.26,106.28,2838199986.0
2008-10-01 10:10:00,106.28,106.3,106.215,106.26,3058399992.0
2008-10-01 10:15:00,106.26,106.29,106.23,106.23,2391499987.0
2008-10-01 10:20:00,106.23,106.23,106.175,106.22,2596299982.0
2008-10-01 10:25:00,106.22,106.27,106.2,106.21,2452099998.0
2008-10-01 10:30:00,106.21,106.23,106.105,106.13,3013999987.0
2008-10-01 10:35:00,106.135,106.15,106.035,106.055,3703099991.0
2008-10-01 10:40:00,106.05,106.075,106.02,106.05,2605300000.0
2008-10-01 10:45:00,106.05,106.175,106.05,106.105,3069000000.0
2008-10-01 10:50:00,106.11,106.285,106.105,106.265,2287599997.0
2008-10-01 10:55:00,106.265,106.265,106.17,106.175,2401700000.0
2008-10-01 11:00:00,106.18,106.21,106.165,106.18,2703026209.0
2008-10-01 11:05:00,106.18,106.2,106.155,106.175,2184899999.0
2008-10-01 11:10:00,106.175,106.23,106.15,106.22,3532700001.0
2008-10-01 11:15:00,106.22,106.24,106.18,106.2,3282899993.0
2008-10-01 11:20:00,106.2,106.21,106.075,106.105,4086999982.0
2008-10-01 11:25:00,106.105,106.16,106.07,106.08,5149899985.0
2008-10-01 11:30:00,106.08,106.09,106.02,106.045,3727699994.0
2008-10-01 11:35:00,106.04,106.08,106.0,106.01,3488499990.0
2008-10-01 11:40:00,106.005,106.04,105.925,105.955,4243399994.0
2008-10-01 11:45:00,105.955,106.06,105.925,106.02,5274099990.0
2008-10-01 11:50:00,106.015,106.06,106.0,106.035,3830999994.0
2008-10-01 11:55:00,106.03,106.06,106.02,106.05,2446899998.0
2008-10-01 12:00:00,106.05,106.115,106.04,106.09,3298399981.0
2008-10-01 12:05:00,106.095,106.15,106.09,106.14,3757500005.0
2008-10-01 12:10:00,106.15,106.24,106.13,106.17,3980399983.0
2008-10-01 12:15:00,106.17,106.17,106.095,106.12,4413199994.0
2008-10-01 12:20:00,106.12,106.13,106.075,106.095,1928799996.0
2008-10-01 12:25:00,106.095,106.12,106.06,106.115,2403700000.0
2008-10-01 12:30:00,106.115,106.155,106.115,106.13,755400000.0
2008-10-01 12:35:00,106.13,106.145,106.095,106.105,1222499997.0
2008-10-01 12:40:00,106.105,106.105,106.03,106.05,2953199998.0
2008-10-01 12:45:00,106.05,106.105,106.04,106.06,3143800000.0
2008-10-01 12:50:00,106.065,106.135,106.06,106.11,2695799997.0
2008-10-01 12:55:00,106.11,106.115,106.04,106.085,2275699998.0
2008-10-01 13:00:00,106.08,106.08,106.02,106.07,2626199995.0
2008-10-01 13:05:00,106.07,106.125,106.03,106.09,2821099995.0
2008-10-01 13:10:00,106.09,106.13,106.08,106.115,3534499998.0
2008-10-01 13:15:00,106.12,106.16,106.115,106.14,2158499997.0
2008-10-01 13:20:00,106.14,106.2,106.14,106.185,3044099994.0
2008-10-01 13:25:00,106.185,106.185,106.115,106.135,3267199999.0
2008-10-01 13:30:00,106.14,106.16,106.12,106.14,2189499992.0
2008-10-01 13:35:00,106.135,106.17,106.07,106.155,4201899994.0
2008-10-01 13:40:00,106.155,106.175,106.145,106.15,3671200004.0
2008-10-01 13:45:00,106.15,106.2,106.135,106.165,3007999999.0
2008-10-01 13:50:00,106.17,106.245,106.165,106.235,4075699999.0
2008-10-01 13:55:00,106.235,106.27,106.21,106.255,4009200008.0
2008-10-01 14:00:00,106.26,106.295,106.215,106.255,3672499996.0
2008-10-01 14:05:00,106.255,106.295,106.235,106.255,3731600013.0
2008-10-01 14:10:00,106.255,106.265,106.195,106.195,2486400005.0
2008-10-01 14:15:00,106.195,106.29,106.165,106.21,2861200000.0
2008-10-01 14:20:00,106.21,106.26,106.11,106.19,3842000000.0
2008-10-01 14:25:00,106.19,106.3,106.19,106.275,4450099994.0
2008-10-01 14:30:00,106.28,106.29,106.115,106.165,4472700008.0
2008-10-01 14:35:00,106.165,106.255,106.155,106.235,3237000005.0
2008-10-01 14:40:00,106.24,106.24,106.15,106.185,5633399995.0
2008-10-01 14:45:00,106.185,106.28,106.175,106.205,4519200007.0
2008-10-01 14:50:00,106.205,106.25,106.19,106.235,2472199999.0
2008-10-01 14:55:00,106.24,106.255,106.225,106.235,2952899992.0
2008-10-01 15:00:00,106.23,106.235,106.16,106.215,3979999998.0
2008-10-01 15:05:00,106.22,106.28,106.215,106.265,2471400000.0
2008-10-01 15:10:00,106.265,106.275,106.24,106.275,2442799998.0
2008-10-01 15:15:00,106.27,106.28,106.2,106.245,3813699996.0
2008-10-01 15:20:00,106.245,106.285,106.23,106.255,3990700005.0
2008-10-01 15:25:00,106.255,106.255,106.17,106.235,3911099996.0
2008-10-01 15:30:00,106.24,106.26,106.135,106.135,3666699999.0
2008-10-01 15:35:00,106.14,106.175,105.935,105.95,5425499999.0
2008-10-01 15:40:00,105.95,106.035,105.93,105.97,4593299996.0
2008-10-01 15:45:00,105.97,106.02,105.95,105.965,4022100000.0
2008-10-01 15:50:00,105.965,106.01,105.83,105.845,4217259995.0
2008-10-01 15:55:00,105.845,105.92,105.82,105.84,3449899994.0
2008-10-01 16:00:00,105.855,105.855,105.595,105.595,5125299999.0
2008-10-01 16:05:00,105.6,105.64,105.44,105.48,5008799996.0
2008-10-01 16:10:00,105.48,105.54,105.355,105.495,5055699998.0
2008-10-01 16:15:00,105.495,105.51,105.33,105.36,4736399995.0
2008-10-01 16:20:00,105.36,105.545,105.35,105.53,5160900002.0
2008-10-01 16:25:00,105.525,105.55,105.46,105.515,3708299999.0
2008-10-01 16:30:00,105.515,105.545,105.47,105.495,4160700000.0
2008-10-01 16:35:00,105.49,105.54,105.435,105.475,3627900000.0
2008-10-01 16:40:00,105.47,105.59,105.445,105.465,3285600000.0
2008-10-01 16:45:00,105.465,105.575,105.46,105.54,3369100001.0
2008-10-01 16:50:00,105.535,105.6,105.515,105.59,4182899998.0
2008-10-01 16:55:00,105.59,105.67,105.535,105.58,4192600001.0
2008-10-01 17:00:00,105.58,105.655,105.54,105.55,4166700000.0
2008-10-01 17:05:00,105.55,105.57,105.47,105.495,3895260000.0
2008-10-01 17:10:00,105.495,105.785,105.49,105.715,4476499997.0
2008-10-01 17:15:00,105.715,105.79,105.645,105.7,4145299997.0
2008-10-01 17:20:00,105.7,105.885,105.685,105.865,4035999998.0
2008-10-01 17:25:00,105.865,105.87,105.78,105.845,3915600000.0
2008-10-01 17:30:00,105.845,105.87,105.79,105.845,2825300000.0
2008-10-01 17:35:00,105.845,105.87,105.805,105.815,3622399999.0
2008-10-01 17:40:00,105.815,105.95,105.81,105.9,5020300003.0
2008-10-01 17:45:00,105.895,106.1,105.875,106.09,4125499998.0
2008-10-01 17:50:00,106.085,106.125,105.98,106.06,4319699996.0
2008-10-01 17:55:00,106.06,106.09,106.02,106.06,3096900000.0
2008-10-01 18:00:00,106.06,106.105,105.94,106.025,3406799999.0
2008-10-01 18:05:00,106.025,106.045,105.9,105.965,2655999998.0
2008-10-01 18:10:00,105.965,105.99,105.935,105.985,1602299998.0
2008-10-01 18:15:00,105.985,106.115,105.965,106.025,3509699997.0
2008-10-01 18:20:00,106.025,106.095,106.005,106.035,2575599995.0
2008-10-01 18:25:00,106.035,106.04,105.935,105.97,2816900005.0
2008-10-01 18:30:00,105.97,106.035,105.965,106.015,3537100003.0
2008-10-01 18:35:00,106.015,106.055,105.96,105.965,2553100000.0
2008-10-01 18:40:00,105.96,105.99,105.905,105.985,3397799993.0
2008-10-01 18:45:00,105.98,105.985,105.9,105.96,2780499996.0
2008-10-01 18:50:00,105.965,106.0,105.9,105.91,3443700002.0
2008-10-01 18:55:00,105.91,105.97,105.84,105.97,4027799991.0
2008-10-01 19:00:00,105.97,105.97,105.82,105.82,4573699997.0
2008-10-01 19:05:00,105.825,105.86,105.78,105.81,4647999993.0
2008-10-01 19:10:00,105.805,105.865,105.79,105.835,3454699981.0
2008-10-01 19:15:00,105.835,105.88,105.83,105.835,2314099995.0
2008-10-01 19:20:00,105.83,105.85,105.76,105.765,2279300006.0
2008-10-01 19:25:00,105.765,105.79,105.605,105.765,2919200000.0
2008-10-01 19:30:00,105.76,105.77,105.655,105.7,4140199999.0
2008-10-01 19:35:00,105.705,105.755,105.68,105.755,2865400000.0
2008-10-01 19:40:00,105.75,106.085,105.655,106.0,3967600005.0
2008-10-01 19:45:00,106.005,106.02,105.69,105.77,6413499993.0
2008-10-01 19:50:00,105.765,105.915,105.73,105.795,6446900001.0
2008-10-01 19:55:00,105.79,105.84,105.745,105.775,7789699977.0
2008-10-01 20:00:00,105.775,105.79,105.735,105.765,5109300001.0
2008-10-01 20:05:00,105.765,105.82,105.755,105.8,4161199991.0
2008-10-01 20:10:00,105.8,105.85,105.785,105.805,3991300000.0
2008-10-01 20:15:00,105.805,105.9,105.8,105.83,5203999994.0
2008-10-01 20:20:00,105.83,105.93,105.815,105.91,5594999988.0
2008-10-01 20:25:00,105.9,105.95,105.88,105.94,3890499997.0
2008-10-01 20:30:00,105.935,106.03,105.935,105.99,5142999995.0
2008-10-01 20:35:00,105.99,106.01,105.935,105.98,3548900001.0
2008-10-01 20:40:00,105.98,106.03,105.98,106.01,4016400006.0
2008-10-01 20:45:00,106.01,106.055,105.98,105.98,4453700006.0
2008-10-01 20:50:00,105.98,106.025,105.88,105.88,4419799993.0
2008-10-01 20:55:00,105.88,105.885,105.8,105.835,4823799971.0
2008-10-01 21:00:00,105.835,105.835,105.78,105.8,2446099999.0
2008-10-01 21:05:00,105.8,105.88,105.765,105.855,2370899992.0
2008-10-01 21:10:00,105.855,105.88,105.78,105.85,4252499994.0
2008-10-01 21:15:00,105.85,105.905,105.84,105.87,2527099998.0
2008-10-01 21:20:00,105.87,105.97,105.87,105.97,2782100009.0
2008-10-01 21:25:00,105.97,106.0,105.95,105.97,2857399994.0
2008-10-01 21:30:00,105.975,106.015,105.935,106.01,4019199983.0
2008-10-01 21:35:00,106.01,106.035,105.98,106.0,4161199999.0
2008-10-01 21:40:00,106.01,106.05,106.0,106.03,2648499997.0
2008-10-01 21:45:00,106.03,106.045,106.005,106.025,2423699997.0
2008-10-01 21:50:00,106.02,106.095,106.02,106.08,2680099994.0
2008-10-01 21:55:00,106.08,106.085,106.02,106.045,1733600000.0
2008-10-01 22:00:00,106.04,106.06,106.025,106.05,2033600004.0
2008-10-01 22:05:00,106.055,106.055,105.95,105.95,1564699999.0
2008-10-01 22:10:00,105.95,105.95,105.885,105.91,3220300005.0
2008-10-01 22:15:00,105.91,105.91,105.88,105.9,1419199992.0
2008-10-01 22:20:00,105.895,105.905,105.815,105.85,2606499998.0
2008-10-01 22:25:00,105.85,105.875,105.735,105.81,2511599996.0
2008-10-01 22:30:00,105.81,105.81,105.74,105.76,2477399993.0
2008-10-01 22:35:00,105.755,105.77,105.715,105.75,1817799999.0
2008-10-01 22:40:00,105.75,105.77,105.715,105.74,1610600004.0
2008-10-01 22:45:00,105.74,105.775,105.72,105.77,1240799989.0
2008-10-01 22:50:00,105.77,105.78,105.695,105.75,1880999990.0
2008-10-01 22:55:00,105.745,105.755,105.64,105.71,1022800000.0
2008-10-01 23:00:00,105.71,105.735,105.7,105.71,345900000.0
2008-10-01 23:05:00,105.725,105.76,105.675,105.76,639199996.0
2008-10-01 23:10:00,105.76,105.8,105.755,105.79,479400001.0
2008-10-01 23:15:00,105.79,105.81,105.765,105.78,392099998.0
2008-10-01 23:20:00,105.77,105.78,105.75,105.76,1850799984.0
2008-10-01 23:25:00,105.76,105.78,105.71,105.745,3385499985.0
2008-10-01 23:30:00,105.745,105.775,105.745,105.765,214300000.0
2008-10-01 23:35:00,105.755,105.82,105.755,105.8,1883300012.0
2008-10-01 23:40:00,105.81,105.845,105.8,105.81,1595900001.0
2008-10-01 23:45:00,105.81,105.82,105.795,105.795,1243699999.0
2008-10-01 23:50:00,105.795,105.82,105.795,105.82,460300000.0
2008-10-01 23:55:00,105.82,105.845,105.8,105.825,703100000.0
2008-10-02 00:00:00,105.825,105.835,105.82,105.82,140600000.0
2008-10-02 00:05:00,105.82,105.83,105.805,105.815,236800000.0
2008-10-02 00:10:00,105.815,105.835,105.815,105.835,221600000.0
2008-10-02 00:15:00,105.835,105.835,105.82,105.82,336600003.0
2008-10-02 00:20:00,105.82,105.82,105.82,105.82,211800000.0
2008-10-02 00:25:00,105.82,105.83,105.82,105.825,87200000.0
2008-10-02 00:30:00,105.82,105.855,105.82,105.85,205800000.0
2008-10-02 00:35:00,105.85,105.89,105.85,105.865,761800000.0
2008-10-02 00:40:00,105.865,105.91,105.85,105.905,725800001.0
2008-10-02 00:45:00,105.905,105.925,105.905,105.91,394800000.0
2008-10-02 00:50:00,105.91,105.96,105.905,105.92,714000001.0
2008-10-02 00:55:00,105.92,105.95,105.92,105.95,1322599997.0
2008-10-02 01:00:00,105.95,105.96,105.905,105.91,1381099999.0
2008-10-02 01:05:00,105.91,105.96,105.905,105.96,545100000.0
2008-10-02 01:10:00,105.96,106.11,105.96,106.05,2505099991.0
2008-10-02 01:15:00,106.05,106.095,106.03,106.06,2216199999.0
2008-10-02 01:20:00,106.06,106.09,106.05,106.075,1352899998.0
2008-10-02 01:25:00,106.075,106.14,106.06,106.12,615900000.0
2008-10-02 01:30:00,106.12,106.155,106.075,106.11,613100000.0
2008-10-02 01:35:00,106.11,106.145,106.1,106.14,241500000.0
2008-10-02 01:40:00,106.14,106.17,106.12,106.15,942100002.0
2008-10-02 01:45:00,106.15,106.15,106.055,106.065,1090700000.0
2008-10-02 01:50:00,106.065,106.07,106.02,106.04,609600000.0
2008-10-02 01:55:00,106.04,106.085,106.035,106.08,654400000.0
2008-10-02 02:00:00,106.08,106.15,106.015,106.13,2233900005.0
2008-10-02 02:05:00,106.13,106.15,106.05,106.07,1978800003.0
2008-10-02 02:10:00,106.07,106.12,106.045,106.09,1637499997.0
2008-10-02 02:15:00,106.09,106.09,106.02,106.05,2291599993.0
2008-10-02 02:20:00,106.045,106.08,106.04,106.04,2283700004.0
2008-10-02 02:25:00,106.04,106.12,106.035,106.1,1422499997.0
2008-10-02 02:30:00,106.1,106.11,106.055,106.06,1051399999.0
2008-10-02 02:35:00,106.06,106.105,106.06,106.095,938000001.0
2008-10-02 02:40:00,106.09,106.155,106.025,106.09,1728300001.0
2008-10-02 02:45:00,106.09,106.135,106.09,106.13,1461900012.0
2008-10-02 02:50:00,106.135,106.235,106.115,106.23,4040300003.0
2008-10-02 02:55:00,106.235,106.235,106.145,106.15,2893099988.0
2008-10-02 03:00:00,106.15,106.205,106.13,106.205,1248899997.0
2008-10-02 03:05:00,106.205,106.25,106.18,106.19,595800000.0
2008-10-02 03:10:00,106.19,106.255,106.175,106.25,1539800000.0
2008-10-02 03:15:00,106.255,106.28,106.23,106.25,1830100002.0
2008-10-02 03:20:00,106.25,106.25,106.1,106.15,3150799988.0
2008-10-02 03:25:00,106.145,106.22,106.13,106.15,2180899998.0
2008-10-02 03:30:00,106.15,106.155,106.065,106.075,2438800000.0
2008-10-02 03:35:00,106.07,106.08,105.945,105.955,2034700000.0
2008-10-02 03:40:00,105.955,105.995,105.8,105.8,3790199991.0
2008-10-02 03:45:00,105.805,105.91,105.78,105.82,5255700001.0
2008-10-02 03:50:00,105.805,105.84,105.74,105.77,3832399986.0
2008-10-02 03:55:00,105.77,105.82,105.75,105.75,2646299999.0
2008-10-02 04:00:00,105.755,105.79,105.685,105.75,2392900000.0
2008-10-02 04:05:00,105.75,105.975,105.73,105.975,2408599999.0
2008-10-02 04:10:00,105.975,105.98,105.88,105.94,2058499999.0
2008-10-02 04:15:00,105.94,105.995,105.875,105.875,2088799993.0
2008-10-02 04:20:00,105.885,105.895,105.775,105.82,2796299978.0
2008-10-02 04:25:00,105.82,105.82,105.71,105.725,2116199995.0
2008-10-02 04:30:00,105.725,105.83,105.685,105.82,2436999997.0
2008-10-02 04:35:00,105.82,105.88,105.765,105.86,1919499999.0
2008-10-02 04:40:00,105.86,105.865,105.82,105.82,1231200000.0
2008-10-02 04:45:00,105.82,105.835,105.765,105.82,1527899999.0
2008-10-02 04:50:00,105.82,105.83,105.8,105.8,581500001.0
2008-10-02 04:55:00,105.8,105.8,105.755,105.775,1185000000.0
2008-10-02 05:00:00,105.775,105.78,105.72,105.77,1225700000.0
2008-10-02 05:05:00,105.775,105.775,105.705,105.705,921299999.0
2008-10-02 05:10:00,105.71,105.76,105.705,105.75,1537200000.0
2008-10-02 05:15:00,105.75,105.81,105.75,105.8,1125599999.0
2008-10-02 05:20:00,105.8,105.875,105.795,105.82,1556299998.0
2008-10-02 05:25:00,105.82,105.82,105.74,105.75,2010100000.0
2008-10-02 05:30:00,105.75,105.805,105.725,105.77,1743999998.0
2008-10-02 05:35:00,105.77,105.82,105.76,105.795,1230199999.0
2008-10-02 05:40:00,105.8,105.81,105.775,105.8,1299399998.0
2008-10-02 05:45:00,105.805,105.815,105.78,105.78,497799999.0
2008-10-02 05:50:00,105.78,105.845,105.775,105.84,1153599999.0
2008-10-02 05:55:00,105.84,105.875,105.83,105.835,1365500004.0
2008-10-02 06:00:00,105.835,105.87,105.825,105.84,931700000.0
2008-10-02 06:05:00,105.84,105.845,105.8,105.8,1403900001.0
2008-10-02 06:10:00,105.8,105.815,105.765,105.77,889999998.0
2008-10-02 06:15:00,105.77,105.78,105.74,105.765,573700000.0
2008-10-02 06:20:00,105.765,105.77,105.725,105.74,981500000.0
2008-10-02 06:25:00,105.74,105.76,105.72,105.745,1040199996.0
2008-10-02 06:30:00,105.745,105.76,105.73,105.755,780100001.0
2008-10-02 06:35:00,105.75,105.775,105.735,105.755,1617300000.0
2008-10-02 06:40:00,105.755,105.785,105.735,105.78,1535499997.0
2008-10-02 06:45:00,105.78,105.83,105.765,105.79,1281200000.0
2008-10-02 06:50:00,105.79,105.8,105.78,105.8,908699999.0
2008-10-02 06:55:00,105.805,105.815,105.775,105.8,1174600000.0
2008-10-02 07:00:00,105.8,105.81,105.755,105.775,1150399996.0
2008-10-02 07:05:00,105.775,105.855,105.775,105.82,1208600004.0
2008-10-02 07:10:00,105.82,105.82,105.775,105.775,954399998.0
2008-10-02 07:15:00,105.775,105.82,105.765,105.765,3619700017.0
2008-10-02 07:20:00,105.765,105.81,105.765,105.8,1250699984.0
2008-10-02 07:25:00,105.8,105.875,105.8,105.84,2577399997.0
2008-10-02 07:30:00,105.84,105.875,105.82,105.875,1811299998.0
2008-10-02 07:35:00,105.88,105.95,105.865,105.905,2192099996.0
2008-10-02 07:40:00,105.905,105.905,105.8,105.83,2130800000.0
2008-10-02 07:45:00,105.825,105.835,105.775,105.805,2443999989.0
2008-10-02 07:50:00,105.805,105.855,105.78,105.78,2013399993.0
2008-10-02 07:55:00,105.78,105.855,105.78,105.835,1440699997.0
2008-10-02 08:00:00,105.835,105.88,105.81,105.835,2954299992.0
2008-10-02 08:05:00,105.83,105.855,105.735,105.735,4662699974.0
2008-10-02 08:10:00,105.735,105.77,105.69,105.765,4755999998.0
2008-10-02 08:15:00,105.765,105.86,105.74,105.81,4743599993.0
2008-10-02 08:20:00,105.81,105.835,105.73,105.74,5294099976.0
2008-10-02 08:25:00,105.745,105.79,105.735,105.755,3549899994.0
2008-10-02 08:30:00,105.755,105.785,105.7,105.72,2643799995.0
2008-10-02 08:35:00,105.72,105.75,105.72,105.735,2784100000.0
2008-10-02 08:40:00,105.73,105.77,105.72,105.755,3599799998.0
2008-10-02 08:45:00,105.755,105.755,105.55,105.575,3934199998.0
2008-10-02 08:50:00,105.575,105.665,105.535,105.61,3979900004.0
2008-10-02 08:55:00,105.595,105.695,105.58,105.685,4442199998.0
2008-10-02 09:00:00,105.685,105.78,105.665,105.745,4247900001.0
2008-10-02 09:05:00,105.745,105.785,105.685,105.755,4472099998.0
2008-10-02 09:10:00,105.76,105.78,105.675,105.7,3846999999.0
2008-10-02 09:15:00,105.7,105.89,105.66,105.755,5794100008.0
2008-10-02 09:20:00,105.755,105.755,105.435,105.515,5465000004.0
2008-10-02 09:25:00,105.515,105.58,105.405,105.43,4826599999.0
2008-10-02 09:30:00,105.435,105.525,105.36,105.43,3765700000.0
2008-10-02 09:35:00,105.44,105.53,105.415,105.465,3454100001.0
2008-10-02 09:40:00,105.465,105.5,105.4,105.42,2757900000.0
2008-10-02 09:45:00,105.42,105.475,105.4,105.445,2404600000.0
2008-10-02 09:50:00,105.445,105.45,105.375,105.38,3125099999.0
2008-10-02 09:55:00,105.38,105.39,105.3,105.32,4218539644.0
2008-10-02 10:00:00,105.32,105.325,105.255,105.275,4758849998.0
2008-10-02 10:05:00,105.27,105.32,105.22,105.315,4197400002.0
2008-10-02 10:10:00,105.32,105.355,105.27,105.29,5207999997.0
2008-10-02 10:15:00,105.29,105.345,105.25,105.29,3920300001.0
2008-10-02 10:20:00,105.295,105.33,105.27,105.29,2713200000.0
2008-10-02 10:25:00,105.29,105.305,105.26,105.305,3199600000.0
2008-10-02 10:30:00,105.315,105.435,105.305,105.41,4661900000.0
2008-10-02 10:35:00,105.405,105.415,105.295,105.325,5425999998.0
2008-10-02 10:40:00,105.33,105.405,105.31,105.34,3916300004.0
2008-10-02 10:45:00,105.34,105.42,105.34,105.36,3419300006.0
2008-10-02 10:50:00,105.36,105.37,105.28,105.35,2369400000.0
2008-10-02 10:55:00,105.34,105.43,105.31,105.34,3821400000.0
2008-10-02 11:00:00,105.34,105.385,105.315,105.35,3350799999.0
2008-10-02 11:05:00,105.355,105.365,105.32,105.35,2349100004.0
2008-10-02 11:10:00,105.35,105.37,105.32,105.33,2232800001.0
2008-10-02 11:15:00,105.33,105.375,105.32,105.35,2569600000.0
2008-10-02 11:20:00,105.355,105.375,105.28,105.28,2859800002.0
2008-10-02 11:25:00,105.29,105.39,105.285,105.39,2068200001.0
2008-10-02 11:30:00,105.39,105.425,105.36,105.395,3531799999.0
2008-10-02 11:35:00,105.395,105.44,105.38,105.39,2761100000.0
2008-10-02 11:40:00,105.39,105.465,105.355,105.435,3646399996.0
2008-10-02 11:45:00,105.435,105.44,105.375,105.42,3848400000.0
2008-10-02 11:50:00,105.415,105.42,105.365,105.39,2523800000.0
2008-10-02 11:55:00,105.39,105.395,105.315,105.315,3177100000.0
2008-10-02 12:00:00,105.31,105.435,105.28,105.42,3935900001.0
2008-10-02 12:05:00,105.42,105.42,105.325,105.38,3952399999.0
2008-10-02 12:10:00,105.38,105.44,105.32,105.4,2559500000.0
2008-10-02 12:15:00,105.395,105.405,105.355,105.355,2435300003.0
2008-10-02 12:20:00,105.355,105.395,105.34,105.36,1403000000.0
2008-10-02 12:25:00,105.365,105.365,105.305,105.33,1684500000.0
2008-10-02 12:30:00,105.33,105.37,105.33,105.35,897900000.0
2008-10-02 12:35:00,105.35,105.43,105.35,105.4,1675800000.0
2008-10-02 12:40:00,105.4,105.4,105.355,105.375,1809899998.0
2008-10-02 12:45:00,105.375,105.55,105.37,105.54,2990000004.0
2008-10-02 12:50:00,105.535,105.55,105.48,105.5,2549100000.0
2008-10-02 12:55:00,105.505,105.54,105.49,105.51,4087900000.0
2008-10-02 13:00:00,105.51,105.54,105.505,105.53,3105400000.0
2008-10-02 13:05:00,105.53,105.545,105.51,105.51,2568600000.0
2008-10-02 13:10:00,105.51,105.54,105.36,105.405,3633600002.0
2008-10-02 13:15:00,105.41,105.42,105.355,105.37,3200600000.0
2008-10-02 13:20:00,105.375,105.43,105.35,105.37,3387100001.0
2008-10-02 13:25:00,105.37,105.415,105.31,105.395,3946699998.0
2008-10-02 13:30:00,105.405,105.405,105.34,105.375,3048899999.0
2008-10-02 13:35:00,105.375,105.38,105.325,105.34,3400099998.0
2008-10-02 13:40:00,105.34,105.405,105.32,105.35,3256000002.0
2008-10-02 13:45:00,105.355,105.36,105.27,105.285,3947600002.0
2008-10-02 13:50:00,105.29,105.335,105.275,105.305,4523307001.0
2008-10-02 13:55:00,105.305,105.42,105.295,105.405,3539700003.0
2008-10-02 14:00:00,105.41,105.41,105.35,105.385,2728700003.0
2008-10-02 14:05:00,105.38,105.42,105.36,105.41,2645199999.0
2008-10-02 14:10:00,105.415,105.42,105.28,105.34,2863799992.0
2008-10-02 14:15:00,105.34,105.405,105.335,105.38,3349800000.0
2008-10-02 14:20:00,105.38,105.46,105.365,105.365,3620099999.0
2008-10-02 14:25:00,105.365,105.42,105.33,105.365,2366899997.0
2008-10-02 14:30:00,105.365,105.45,105.32,105.395,4288999997.0
2008-10-02 14:35:00,105.395,105.605,105.325,105.555,3510700004.0
2008-10-02 14:40:00,105.555,105.56,105.465,105.495,3443600001.0
2008-10-02 14:45:00,105.495,105.535,105.42,105.49,4618100002.0
2008-10-02 14:50:00,105.495,105.61,105.475,105.58,4875200002.0
2008-10-02 14:55:00,105.57,105.61,105.53,105.595,4278999997.0
2008-10-02 15:00:00,105.59,105.61,105.51,105.545,2310200000.0
2008-10-02 15:05:00,105.545,105.725,105.51,105.725,2855099999.0
2008-10-02 15:10:00,105.725,105.75,105.61,105.62,3105499998.0
2008-10-02 15:15:00,105.625,105.66,105.555,105.65,2527400001.0
2008-10-02 15:20:00,105.65,105.67,105.6,105.63,3204599998.0
2008-10-02 15:25:00,105.625,105.67,105.56,105.57,2989199996.0
2008-10-02 15:30:00,105.57,105.67,105.57,105.605,3321700002.0
2008-10-02 15:35:00,105.605,105.605,105.545,105.545,3076799999.0
2008-10-02 15:40:00,105.545,105.575,105.355,105.365,4210100000.0
2008-10-02 15:45:00,105.365,105.445,105.365,105.41,3245599996.0
2008-10-02 15:50:00,105.41,105.43,105.35,105.4,3026899998.0
2008-10-02 15:55:00,105.4,105.5,105.385,105.445,3062099999.0
2008-10-02 16:00:00,105.44,105.5,105.375,105.485,3409199998.0
2008-10-02 16:05:00,105.485,105.49,105.36,105.39,4502099986.0
2008-10-02 16:10:00,105.39,105.495,105.385,105.475,3970400001.0
2008-10-02 16:15:00,105.48,105.52,105.27,105.37,3460199998.0
2008-10-02 16:20:00,105.37,105.38,105.19,105.19,2663999993.0
2008-10-02 16:25:00,105.19,105.21,105.17,105.195,3059700000.0
2008-10-02 16:30:00,105.205,105.495,105.185,105.36,3739112048.0
2008-10-02 16:35:00,105.36,105.48,105.34,105.455,3982300000.0
2008-10-02 16:40:00,105.45,105.46,105.325,105.405,3515899999.0
2008-10-02 16:45:00,105.405,105.415,105.265,105.325,4142799997.0
2008-10-02 16:50:00,105.325,105.42,105.325,105.365,2512799999.0
2008-10-02 16:55:00,105.365,105.38,105.275,105.28,2759799998.0
2008-10-02 17:00:00,105.28,105.29,105.17,105.18,3390300001.0
2008-10-02 17:05:00,105.175,105.255,105.17,105.255,3479399997.0
2008-10-02 17:10:00,105.25,105.26,105.18,105.18,3956800000.0
2008-10-02 17:15:00,105.19,105.275,105.16,105.225,3811379998.0
2008-10-02 17:20:00,105.225,105.28,105.22,105.26,3889719999.0
2008-10-02 17:25:00,105.26,105.385,105.26,105.31,4604339975.0
2008-10-02 17:30:00,105.31,105.34,105.105,105.125,4663900003.0
2008-10-02 17:35:00,105.125,105.295,105.105,105.29,3941099989.0
2008-10-02 17:40:00,105.295,105.295,105.205,105.22,5079099989.0
2008-10-02 17:45:00,105.22,105.32,105.195,105.295,4264000001.0
2008-10-02 17:50:00,105.3,105.365,105.25,105.255,3397399991.0
2008-10-02 17:55:00,105.255,105.325,105.23,105.3,3992599992.0
2008-10-02 18:00:00,105.305,105.345,105.245,105.34,5048099976.0
2008-10-02 18:05:00,105.33,105.33,105.22,105.255,4545599990.0
2008-10-02 18:10:00,105.26,105.29,105.22,105.28,2807699985.0
2008-10-02 18:15:00,105.275,105.305,105.25,105.27,3433999995.0
2008-10-02 18:20:00,105.27,105.3,105.26,105.3,1810800000.0
2008-10-02 18:25:00,105.3,105.32,105.26,105.3,2568599997.0
2008-10-02 18:30:00,105.3,105.32,105.26,105.31,2567399999.0
2008-10-02 18:35:00,105.325,105.46,105.3,105.44,2808399991.0
2008-10-02 18:40:00,105.44,105.54,105.42,105.465,4488899993.0
2008-10-02 18:45:00,105.465,105.465,105.34,105.35,3466699983.0
2008-10-02 18:50:00,105.35,105.44,105.345,105.43,3043799999.0
2008-10-02 18:55:00,105.43,105.515,105.415,105.495,3238799990.0
2008-10-02 19:00:00,105.5,105.5,105.41,105.415,2356999991.0
2008-10-02 19:05:00,105.415,105.43,105.38,105.38,1861799999.0
2008-10-02 19:10:00,105.38,105.405,105.25,105.34,2989499999.0
2008-10-02 19:15:00,105.345,105.415,105.32,105.405,1853199996.0
2008-10-02 19:20:00,105.405,105.455,105.405,105.415,1790999998.0
2008-10-02 19:25:00,105.425,105.455,105.38,105.425,1784000002.0
2008-10-02 19:30:00,105.43,105.505,105.42,105.465,2173999994.0
2008-10-02 19:35:00,105.475,105.475,105.43,105.44,2434599998.0
2008-10-02 19:40:00,105.435,105.525,105.39,105.485,1594699991.0
2008-10-02 19:45:00,105.49,105.515,105.42,105.45,4097999991.0
2008-10-02 19:50:00,105.45,105.5,105.37,105.41,5206999989.0
2008-10-02 19:55:00,105.405,105.495,105.385,105.47,2647599993.0
2008-10-02 20:00:00,105.475,105.485,105.405,105.415,3586799992.0
2008-10-02 20:05:00,105.415,105.425,105.36,105.405,4442099990.0
2008-10-02 20:10:00,105.4,105.45,105.375,105.4,2523200004.0
2008-10-02 20:15:00,105.4,105.41,105.32,105.32,2031799998.0
2008-10-02 20:20:00,105.32,105.36,105.275,105.315,4638999993.0
2008-10-02 20:25:00,105.315,105.35,105.265,105.29,3327799989.0
2008-10-02 20:30:00,105.29,105.31,105.215,105.215,3475799995.0
2008-10-02 20:35:00,105.215,105.245,105.19,105.235,1535199999.0
2008-10-02 20:40:00,105.235,105.285,105.235,105.26,1340200001.0
2008-10-02 20:45:00,105.26,105.305,105.25,105.28,2623900000.0
2008-10-02 20:50:00,105.29,105.29,105.24,105.28,2069799993.0
2008-10-02 20:55:00,105.28,105.295,105.225,105.235,2834000006.0
2008-10-02 21:00:00,105.235,105.27,105.225,105.25,2319799992.0
2008-10-02 21:05:00,105.245,105.26,105.235,105.245,1545999992.0
2008-10-02 21:10:00,105.25,105.255,105.195,105.2,1371699992.0
2008-10-02 21:15:00,105.2,105.2,105.12,105.13,3255599997.0
2008-10-02 21:20:00,105.13,105.17,105.11,105.165,1499599998.0
2008-10-02 21:25:00,105.165,105.2,105.125,105.14,2117999990.0
2008-10-02 21:30:00,105.14,105.27,105.125,105.215,4735599984.0
2008-10-02 21:35:00,105.195,105.2,105.125,105.125,2926200000.0
2008-10-02 21:40:00,105.125,105.2,105.09,105.2,3996899997.0
2008-10-02 21:45:00,105.2,105.22,105.15,105.2,2880999988.0
2008-10-02 21:50:00,105.2,105.34,105.2,105.31,3399100000.0
2008-10-02 21:55:00,105.31,105.32,105.185,105.21,3405799986.0
2008-10-02 22:00:00,105.205,105.23,105.185,105.23,2021899999.0
2008-10-02 22:05:00,105.23,105.24,105.16,105.16,1874999996.0
2008-10-02 22:10:00,105.16,105.2,105.14,105.15,2466299993.0
2008-10-02 22:15:00,105.155,105.22,105.155,105.2,2825399960.0
2008-10-02 22:20:00,105.2,105.28,105.13,105.16,3530799969.0
2008-10-02 22:25:00,105.155,105.245,105.155,105.21,1786099992.0
2008-10-02 22:30:00,105.21,105.21,105.15,105.185,1478999981.0
2008-10-02 22:35:00,105.18,105.2,105.16,105.2,1099599999.0
2008-10-02 22:40:00,105.2,105.28,105.2,105.27,1386199994.0
2008-10-02 22:45:00,105.27,105.3,105.26,105.265,484199999.0
2008-10-02 22:50:00,105.265,105.36,105.265,105.33,1964099988.0
2008-10-02 22:55:00,105.34,105.365,105.3,105.33,2044799994.0
2008-10-02 23:00:00,105.33,105.36,105.275,105.33,754200000.0
2008-10-02 23:05:00,105.32,105.38,105.315,105.32,2839200061.0
2008-10-02 23:10:00,105.31,105.365,105.29,105.355,808200006.0
2008-10-02 23:15:00,105.36,105.39,105.34,105.37,432000000.0
2008-10-02 23:20:00,105.37,105.39,105.34,105.34,844599996.0
2008-10-02 23:25:00,105.365,105.365,105.31,105.33,771200001.0
2008-10-02 23:30:00,105.33,105.36,105.3,105.34,1367999993.0
2008-10-02 23:35:00,105.34,105.395,105.34,105.375,1121399989.0
2008-10-02 23:40:00,105.39,105.395,105.24,105.305,1539099989.0
2008-10-02 23:45:00,105.305,105.34,105.26,105.31,961899991.0
2008-10-02 23:50:00,105.33,105.35,105.27,105.31,2252199981.0
2008-10-02 23:55:00,105.275,105.345,105.275,105.33,1756600003.0
2008-10-03 00:00:00,105.335,105.39,105.32,105.375,396600001.0
2008-10-03 00:05:00,105.375,105.375,105.285,105.305,628900001.0
2008-10-03 00:10:00,105.31,105.32,105.205,105.22,1061899993.0
2008-10-03 00:15:00,105.225,105.23,105.17,105.2,458000001.0
2008-10-03 00:20:00,105.21,105.22,105.115,105.14,1104699989.0
2008-10-03 00:25:00,105.14,105.21,105.13,105.2,383799997.0
2008-10-03 00:30:00,105.2,105.21,105.185,105.205,111900000.0
2008-10-03 00:35:00,105.205,105.21,105.195,105.205,67000000.0
2008-10-03 00:40:00,105.205,105.225,105.185,105.21,250300000.0
2008-10-03 00:45:00,105.21,105.23,105.205,105.22,201300000.0
2008-10-03 00:50:00,105.23,105.245,105.18,105.19,469900003.0
2008-10-03 00:55:00,105.215,105.22,105.115,105.21,1297199994.0
2008-10-03 01:00:00,105.21,105.285,105.205,105.26,815999996.0
2008-10-03 01:05:00,105.26,105.29,105.235,105.24,1029300002.0
2008-10-03 01:10:00,105.24,105.245,105.19,105.225,873599992.0
2008-10-03 01:15:00,105.225,105.285,105.215,105.27,233299999.0
2008-10-03 01:20:00,105.275,105.28,105.215,105.235,367799997.0
2008-10-03 01:25:00,105.245,105.25,105.2,105.215,418099996.0
2008-10-03 01:30:00,105.215,105.215,105.195,105.195,45400000.0
2008-10-03 01:35:00,105.23,105.23,105.115,105.165,1019299993.0
2008-10-03 01:40:00,105.17,105.195,105.09,105.11,2338699995.0
2008-10-03 01:45:00,105.11,105.125,104.92,104.94,2485899993.0
2008-10-03 01:50:00,104.945,105.03,104.93,104.97,1248099999.0
2008-10-03 01:55:00,104.975,105.005,104.97,104.995,571800000.0
2008-10-03 02:00:00,104.995,105.02,104.94,105.02,489400000.0
2008-10-03 02:05:00,105.025,105.065,104.98,105.0,1001799999.0
2008-10-03 02:10:00,105.0,105.0,104.955,105.0,662000001.0
2008-10-03 02:15:00,105.0,105.01,104.98,105.0,839499999.0
2008-10-03 02:20:00,105.0,105.0,104.91,104.925,940214049.0
2008-10-03 02:25:00,104.915,104.93,104.865,104.885,1826600001.0
2008-10-03 02:30:00,104.88,104.95,104.88,104.945,338600000.0
2008-10-03 02:35:00,104.94,104.955,104.88,104.88,626000000.0
2008-10-03 02:40:00,104.88,104.93,104.855,104.925,1691000003.0
2008-10-03 02:45:00,104.925,104.945,104.9,104.93,2405000001.0
2008-10-03 02:50:00,104.935,105.03,104.93,105.03,3437400002.0
2008-10-03 02:55:00,105.025,105.045,105.01,105.03,2830200000.0
2008-10-03 03:00:00,105.03,105.06,105.0,105.0,2225999995.0
2008-10-03 03:05:00,105.0,105.055,104.995,105.055,2099699998.0
2008-10-03 03:10:00,105.05,105.085,105.025,105.025,1595400001.0
2008-10-03 03:15:00,105.025,105.04,104.995,104.995,1412599999.0
2008-10-03 03:20:00,105.0,105.025,104.97,104.995,1968199990.0
2008-10-03 03:25:00,104.995,105.01,104.98,104.985,1111199998.0
2008-10-03 03:30:00,104.99,104.99,104.905,104.905,1571400000.0
2008-10-03 03:35:00,104.905,104.92,104.875,104.91,1574800000.0
2008-10-03 03:40:00,104.91,104.915,104.85,104.865,1849399999.0
2008-10-03 03:45:00,104.865,104.96,104.86,104.935,2289599996.0
2008-10-03 03:50:00,104.94,105.02,104.935,104.99,1907199996.0
2008-10-03 03:55:00,104.985,105.035,104.975,105.0,2159199990.0
2008-10-03 04:00:00,105.0,105.07,104.975,105.06,1484800000.0
2008-10-03 04:05:00,105.06,105.09,105.03,105.08,1892999998.0
2008-10-03 04:10:00,105.08,105.115,105.05,105.055,2338199987.0
2008-10-03 04:15:00,105.055,105.075,104.965,104.98,2621399982.0
2008-10-03 04:20:00,104.975,104.995,104.965,104.99,1182999987.0
2008-10-03 04:25:00,104.99,104.995,104.955,104.985,1304399990.0
2008-10-03 04:30:00,104.985,104.99,104.97,104.99,367000000.0
2008-10-03 04:35:00,104.985,105.025,104.98,105.02,563399998.0
2008-10-03 04:40:00,105.025,105.04,105.005,105.03,1544999996.0
2008-10-03 04:45:00,105.03,105.08,105.02,105.07,2592999977.0
2008-10-03 04:50:00,105.07,105.095,105.045,105.05,1918999989.0
2008-10-03 04:55:00,105.05,105.08,105.03,105.04,764800000.0
2008-10-03 05:00:00,105.04,105.06,105.03,105.06,689600000.0
2008-10-03 05:05:00,105.06,105.08,105.05,105.065,559800000.0
2008-10-03 05:10:00,105.065,105.07,105.04,105.055,876400000.0
2008-10-03 05:15:00,105.06,105.09,105.055,105.085,466600000.0
2008-10-03 05:20:00,105.08,105.12,105.07,105.105,501599999.0
2008-10-03 05:25:00,105.11,105.15,105.11,105.135,1548999998.0
2008-10-03 05:30:00,105.135,105.135,105.105,105.105,1584999994.0
2008-10-03 05:35:00,105.11,105.125,105.085,105.125,1165399996.0
2008-10-03 05:40:00,105.125,105.13,105.08,105.085,951800000.0
2008-10-03 05:45:00,105.085,105.115,105.075,105.1,403400000.0
2008-10-03 05:50:00,105.1,105.1,105.05,105.06,1149000000.0
2008-10-03 05:55:00,105.055,105.14,105.055,105.14,1030600000.0
2008-10-03 06:00:00,105.14,105.22,105.14,105.15,1385799998.0
2008-10-03 06:05:00,105.15,105.18,105.13,105.16,2029599996.0
2008-10-03 06:10:00,105.16,105.265,105.16,105.25,3009000000.0
2008-10-03 06:15:00,105.255,105.27,105.235,105.255,2777399989.0
2008-10-03 06:20:00,105.25,105.35,105.25,105.33,2015200000.0
2008-10-03 06:25:00,105.33,105.405,105.315,105.36,1830599997.0
2008-10-03 06:30:00,105.37,105.375,105.265,105.28,2845199985.0
2008-10-03 06:35:00,105.28,105.31,105.24,105.285,1990199987.0
2008-10-03 06:40:00,105.28,105.315,105.27,105.285,1621799994.0
2008-10-03 06:45:00,105.285,105.285,105.205,105.225,2040399990.0
2008-10-03 06:50:00,105.225,105.23,105.175,105.21,2430399979.0
2008-10-03 06:55:00,105.21,105.25,105.21,105.245,1244399993.0
2008-10-03 07:00:00,105.245,105.325,105.245,105.3,1848799998.0
2008-10-03 07:05:00,105.305,105.315,105.225,105.24,1997799996.0
2008-10-03 07:10:00,105.24,105.25,105.19,105.245,2398599996.0
2008-10-03 07:15:00,105.245,105.26,105.185,105.185,2060599991.0
2008-10-03 07:20:00,105.185,105.26,105.185,105.225,1396399995.0
2008-10-03 07:25:00,105.235,105.285,105.225,105.235,2171599989.0
2008-10-03 07:30:00,105.235,105.29,105.235,105.275,2915799990.0
2008-10-03 07:35:00,105.275,105.305,105.27,105.27,1560999997.0
2008-10-03 07:40:00,105.27,105.315,105.265,105.285,1129500000.0
2008-10-03 07:45:00,105.285,105.315,105.28,105.315,855200000.0
2008-10-03 07:50:00,105.315,105.335,105.305,105.31,864200000.0
2008-10-03 07:55:00,105.31,105.33,105.27,105.32,2303500001.0
2008-10-03 08:00:00,105.32,105.425,105.32,105.34,3021820001.0
2008-10-03 08:05:00,105.335,105.355,105.26,105.31,3199199999.0
2008-10-03 08:10:00,105.31,105.31,105.26,105.27,3819199996.0
2008-10-03 08:15:00,105.265,105.305,105.26,105.285,1675460000.0
2008-10-03 08:20:00,105.285,105.32,105.275,105.295,3296360000.0
2008-10-03 08:25:00,105.3,105.375,105.295,105.36,3135600000.0
2008-10-03 08:30:00,105.36,105.415,105.34,105.4,1982500000.0
2008-10-03 08:35:00,105.4,105.465,105.39,105.46,3319399994.0
2008-10-03 08:40:00,105.46,105.475,105.42,105.46,1499460000.0
2008-10-03 08:45:00,105.46,105.465,105.395,105.42,4279360024.0
2008-10-03 08:50:00,105.415,105.44,105.385,105.39,3993760018.0
2008-10-03 08:55:00,105.39,105.43,105.355,105.41,3188560005.0
2008-10-03 09:00:00,105.41,105.465,105.41,105.43,2727460001.0
2008-10-03 09:05:00,105.43,105.46,105.345,105.39,3673760014.0
2008-10-03 09:10:00,105.39,105.425,105.325,105.335,4068600019.0
2008-10-03 09:15:00,105.335,105.34,105.245,105.255,4340280011.0
2008-10-03 09:20:00,105.255,105.27,105.205,105.265,3615200012.0
2008-10-03 09:25:00,105.265,105.31,105.235,105.31,3159400004.0
2008-10-03 09:30:00,105.305,105.305,105.19,105.2,3748760013.0
2008-10-03 09:35:00,105.2,105.21,105.095,105.13,4357220006.0
2008-10-03 09:40:00,105.13,105.135,105.07,105.09,2417460004.0
2008-10-03 09:45:00,105.09,105.145,105.09,105.115,3552300008.0
2008-10-03 09:50:00,105.115,105.115,104.98,105.03,2991820000.0
2008-10-03 09:55:00,105.035,105.05,104.98,105.01,2793460005.0
2008-10-03 10:00:00,105.01,105.075,105.0,105.065,5388246015.0
2008-10-03 10:05:00,105.065,105.13,105.01,105.075,6765100036.0
2008-10-03 10:10:00,105.075,105.105,105.03,105.045,4619120023.0
2008-10-03 10:15:00,105.045,105.11,105.04,105.045,3297420011.0
2008-10-03 10:20:00,105.045,105.095,105.045,105.055,2922600010.0
2008-10-03 10:25:00,105.065,105.07,105.045,105.045,2845800008.0
2008-10-03 10:30:00,105.045,105.045,104.995,105.03,2390659999.0
2008-10-03 10:35:00,105.03,105.06,105.025,105.055,3055800008.0
2008-10-03 10:40:00,105.05,105.13,105.04,105.1,3024060002.0
2008-10-03 10:45:00,105.1,105.135,105.085,105.115,1912800002.0
2008-10-03 10:50:00,105.12,105.17,105.1,105.115,3852900005.0
2008-10-03 10:55:00,105.11,105.195,105.11,105.145,2811760011.0
2008-10-03 11:00:00,105.14,105.185,105.12,105.15,3883700026.0
2008-10-03 11:05:00,105.15,105.19,105.13,105.13,3180400003.0
2008-10-03 11:10:00,105.135,105.17,105.135,105.145,2290700000.0
2008-10-03 11:15:00,105.145,105.19,105.13,105.18,2436700005.0
2008-10-03 11:20:00,105.18,105.29,105.145,105.205,3278479999.0
2008-10-03 11:25:00,105.205,105.325,105.205,105.315,4296999994.0
2008-10-03 11:30:00,105.315,105.33,105.26,105.265,3433399994.0
2008-10-03 11:35:00,105.265,105.275,105.16,105.165,3079759994.0
2008-10-03 11:40:00,105.165,105.175,104.94,104.965,6026879997.0
2008-10-03 11:45:00,104.965,105.11,104.955,105.085,3475459995.0
2008-10-03 11:50:00,105.08,105.17,105.08,105.13,3552759998.0
2008-10-03 11:55:00,105.13,105.145,105.095,105.12,2493639997.0
2008-10-03 12:00:00,105.125,105.195,105.105,105.15,2607680003.0
2008-10-03 12:05:00,105.15,105.16,105.08,105.135,1781740001.0
2008-10-03 12:10:00,105.135,105.23,105.105,105.155,3734359999.0
2008-10-03 12:15:00,105.155,105.175,105.115,105.15,4578559966.0
2008-10-03 12:20:00,105.15,105.155,105.08,105.125,3857799973.0
2008-10-03 12:25:00,105.125,105.175,105.125,105.16,2688179985.0
2008-10-03 12:30:00,105.16,105.275,105.155,105.255,3721839986.0
2008-10-03 12:35:00,105.255,105.275,105.13,105.135,4022779998.0
2008-10-03 12:40:00,105.135,105.165,105.105,105.125,2333500002.0
2008-10-03 12:45:00,105.12,105.14,104.995,105.005,4308259986.0
2008-10-03 12:50:00,105.005,105.08,105.005,105.075,3021759984.0
2008-10-03 12:55:00,105.07,105.07,104.945,104.96,2788100000.0
2008-10-03 13:00:00,104.96,105.15,104.96,105.025,4185819990.0
2008-10-03 13:05:00,105.025,105.165,105.01,105.135,2618000000.0
2008-10-03 13:10:00,105.135,105.145,105.08,105.125,3579699996.0
2008-10-03 13:15:00,105.125,105.17,105.115,105.14,3680000015.0
2008-10-03 13:20:00,105.14,105.165,105.105,105.125,3262660002.0
2008-10-03 13:25:00,105.125,105.125,105.08,105.11,3070120004.0
2008-10-03 13:30:00,105.105,105.11,104.995,105.025,5829720032.0
2008-10-03 13:35:00,105.025,105.06,104.97,105.055,4015139998.0
2008-10-03 13:40:00,105.06,105.08,104.995,105.0,4200020001.0
2008-10-03 13:45:00,105.0,105.045,104.985,105.01,2935060000.0
2008-10-03 13:50:00,105.01,105.05,105.0,105.005,2958260000.0
2008-10-03 13:55:00,105.005,105.04,105.005,105.03,3628160004.0
2008-10-03 14:00:00,105.03,105.16,105.03,105.12,4479800023.0
2008-10-03 14:05:00,105.12,105.17,105.05,105.05,4185260012.0
2008-10-03 14:10:00,105.05,105.065,104.855,104.875,5693540033.0
2008-10-03 14:15:00,104.875,105.035,104.82,104.95,4966739994.0
2008-10-03 14:20:00,104.955,104.99,104.805,104.805,4391799989.0
2008-10-03 14:25:00,104.81,104.855,104.705,104.71,5353059995.0
2008-10-03 14:30:00,104.71,105.03,104.48,105.0,4859239997.0
2008-10-03 14:35:00,105.005,105.11,104.99,105.055,5384739995.0
2008-10-03 14:40:00,105.055,105.11,104.94,105.02,4057760000.0
2008-10-03 14:45:00,105.03,105.135,105.005,105.06,3418360002.0
2008-10-03 14:50:00,105.06,105.24,105.055,105.17,5756800006.0
2008-10-03 14:55:00,105.17,105.19,105.1,105.18,4051359999.0
2008-10-03 15:00:00,105.18,105.28,105.125,105.275,4787479996.0
2008-10-03 15:05:00,105.285,105.285,105.175,105.225,4033509957.0
2008-10-03 15:10:00,105.24,105.25,105.155,105.225,4439839986.0
2008-10-03 15:15:00,105.225,105.285,105.145,105.2,5311740006.0
2008-10-03 15:20:00,105.2,105.205,104.99,105.125,4550660002.0
2008-10-03 15:25:00,105.125,105.195,105.095,105.115,3520160010.0
2008-10-03 15:30:00,105.12,105.325,105.115,105.27,5170560012.0
2008-10-03 15:35:00,105.275,105.49,105.25,105.43,5383380002.0
2008-10-03 15:40:00,105.43,105.54,105.42,105.485,4425700010.0
2008-10-03 15:45:00,105.485,105.53,105.415,105.445,5351399994.0
2008-10-03 15:50:00,105.445,105.47,105.4,105.47,3648800000.0
2008-10-03 15:55:00,105.475,105.545,105.41,105.41,4084800001.0
2008-10-03 16:00:00,105.42,105.57,105.42,105.52,5464000007.0
2008-10-03 16:05:00,105.52,105.525,105.405,105.44,4648160009.0
2008-10-03 16:10:00,105.44,105.565,105.405,105.515,4911200007.0
2008-10-03 16:15:00,105.515,105.645,105.515,105.59,4798919996.0
2008-10-03 16:20:00,105.59,105.65,105.54,105.56,3403040006.0
2008-10-03 16:25:00,105.56,105.655,105.49,105.655,3991580006.0
2008-10-03 16:30:00,105.665,105.725,105.65,105.705,6972800020.0
2008-10-03 16:35:00,105.705,105.75,105.685,105.73,5221459998.0
2008-10-03 16:40:00,105.725,105.77,105.7,105.7,4768940000.0
2008-10-03 16:45:00,105.705,105.75,105.625,105.745,4507860014.0
2008-10-03 16:50:00,105.745,105.98,105.72,105.975,3838900001.0
2008-10-03 16:55:00,105.975,105.98,105.76,105.815,4772994049.0
2008-10-03 17:00:00,105.815,105.94,105.815,105.88,5007560004.0
2008-10-03 17:05:00,105.88,105.985,105.85,105.965,4882900005.0
2008-10-03 17:10:00,105.965,106.06,105.945,106.0,5746380000.0
2008-10-03 17:15:00,106.0,106.025,105.985,106.0,4274160003.0
2008-10-03 17:20:00,106.0,106.025,105.96,105.995,6099300033.0
2008-10-03 17:25:00,105.995,106.115,105.955,106.08,4163400015.0
2008-10-03 17:30:00,106.08,106.1,106.0,106.015,5395500041.0
2008-10-03 17:35:00,106.015,106.04,105.835,105.885,4742960007.0
2008-10-03 17:40:00,105.89,105.915,105.8,105.86,2954600002.0
2008-10-03 17:45:00,105.86,105.885,105.815,105.845,3078200005.0
2008-10-03 17:50:00,105.845,105.85,105.69,105.72,4141360008.0
2008-10-03 17:55:00,105.72,105.8,105.71,105.785,3666999998.0
2008-10-03 18:00:00,105.785,105.825,105.775,105.815,3412199996.0
2008-10-03 18:05:00,105.815,105.835,105.705,105.71,3017500000.0
2008-10-03 18:10:00,105.715,105.74,105.68,105.735,2489500001.0
2008-10-03 18:15:00,105.735,105.79,105.725,105.775,2495999999.0
2008-10-03 18:20:00,105.77,105.785,105.72,105.775,2829200000.0
2008-10-03 18:25:00,105.77,105.94,105.76,105.92,2516499999.0
2008-10-03 18:30:00,105.91,105.915,105.825,105.86,1466124060.0
2008-10-03 18:35:00,105.855,105.96,105.855,105.95,1582000001.0
2008-10-03 18:40:00,105.95,106.05,105.945,106.0,2866099991.0
2008-10-03 18:45:00,105.995,106.035,105.95,106.02,1960199999.0
2008-10-03 18:50:00,106.02,106.065,106.005,106.015,1903399998.0
2008-10-03 18:55:00,106.015,106.04,105.945,106.04,3221900001.0
2008-10-03 19:00:00,106.055,106.075,106.03,106.045,2606300009.0
2008-10-03 19:05:00,106.045,106.135,106.0,106.12,4043460005.0
2008-10-03 19:10:00,106.12,106.125,105.92,105.955,4918800003.0
2008-10-03 19:15:00,105.96,106.01,105.94,105.95,2800000003.0
2008-10-03 19:20:00,105.945,106.11,105.85,105.91,5726700004.0
2008-10-03 19:25:00,105.91,105.965,105.665,105.83,5053800011.0
2008-10-03 19:30:00,105.83,105.83,105.575,105.65,5001500018.0
2008-10-03 19:35:00,105.65,105.71,105.6,105.7,4760800031.0
2008-10-03 19:40:00,105.7,105.715,105.155,105.23,5443000014.0
2008-10-03 19:45:00,105.22,105.565,105.22,105.515,6092200002.0
2008-10-03 19:50:00,105.51,105.725,105.405,105.41,6130000002.0
2008-10-03 19:55:00,105.405,105.525,105.4,105.44,4656799998.0
2008-10-03 20:00:00,105.45,105.51,105.26,105.36,5062199999.0
2008-10-03 20:05:00,105.355,105.5,105.305,105.46,4639600001.0
2008-10-03 20:10:00,105.46,105.58,105.455,105.5,5141999998.0
2008-10-03 20:15:00,105.5,105.525,105.45,105.465,3616499996.0
2008-10-03 20:20:00,105.47,105.495,105.34,105.385,4841400003.0
2008-10-03 20:25:00,105.39,105.43,105.245,105.28,4617800009.0
2008-10-03 20:30:00,105.28,105.35,105.2,105.32,5819599997.0
2008-10-03 20:35:00,105.315,105.485,105.31,105.425,4772999998.0
2008-10-03 20:40:00,105.43,105.47,105.355,105.39,3695100000.0
2008-10-03 20:45:00,105.39,105.415,105.205,105.335,5117800003.0
2008-10-03 20:50:00,105.34,105.4,105.3,105.31,4082300002.0
2008-10-03 20:55:00,105.31,105.365,105.245,105.36,5152900006.0
2008-10-03 21:00:00,105.36,105.43,105.31,105.35,4394900002.0
2008-10-03 21:05:00,105.35,105.405,105.32,105.35,3817199991.0
2008-10-03 21:10:00,105.35,105.37,105.29,105.31,3540800003.0
2008-10-03 21:15:00,105.315,105.35,105.295,105.3,2437600003.0
2008-10-03 21:20:00,105.295,105.4,105.245,105.33,3056660004.0
2008-10-03 21:25:00,105.33,105.35,105.255,105.33,2940260002.0
2008-10-03 21:30:00,105.33,105.435,105.325,105.395,3435200000.0
2008-10-03 21:35:00,105.39,105.415,105.285,105.305,2518399999.0
2008-10-03 21:40:00,105.295,105.3,105.205,105.22,1573460000.0
2008-10-03 21:45:00,105.22,105.285,105.185,105.215,2840600001.0
2008-10-03 21:50:00,105.22,105.23,105.18,105.185,2255520001.0
2008-10-03 21:55:00,105.19,105.205,105.13,105.135,2540500001.0
2008-10-03 22:00:00,105.135,105.26,105.135,105.205,1733112009.0
2008-10-03 22:05:00,105.215,105.215,105.125,105.18,2091399998.0
2008-10-03 22:10:00,105.185,105.21,105.175,105.185,1019660000.0
2008-10-03 22:15:00,105.19,105.225,105.17,105.185,1100860000.0
2008-10-03 22:20:00,105.185,105.255,105.17,105.235,1229260000.0
2008-10-03 22:25:00,105.24,105.24,105.175,105.205,1050000001.0
2008-10-03 22:30:00,105.215,105.27,105.14,105.26,1302060001.0
2008-10-03 22:35:00,105.255,105.325,105.21,105.22,924880000.0
2008-10-03 22:40:00,105.215,105.26,105.195,105.25,951000000.0
2008-10-03 22:45:00,105.25,105.375,105.25,105.34,959800000.0
2008-10-03 22:50:00,105.34,105.34,105.26,105.265,1407599996.0
2008-10-03 22:55:00,105.265,105.345,105.26,105.31,544600000.0
2008-10-05 23:05:00,104.86,104.895,104.845,104.85,64800000.0
2008-10-05 23:10:00,104.86,104.925,104.775,104.88,217200000.0
2008-10-05 23:15:00,104.88,104.925,104.845,104.87,168000000.0
2008-10-05 23:20:00,104.87,104.935,104.83,104.9,234000000.0
2008-10-05 23:25:00,104.9,104.945,104.875,104.895,253200000.0
2008-10-05 23:30:00,104.92,104.975,104.92,104.97,86400000.0
2008-10-05 23:35:00,104.77,105.025,104.77,105.005,157200000.0
2008-10-05 23:40:00,105.005,105.005,104.855,104.95,146400000.0
2008-10-05 23:45:00,104.95,105.03,104.9,104.965,223200000.0
2008-10-05 23:50:00,104.965,105.035,104.88,104.945,309200000.0
2008-10-05 23:55:00,104.955,104.975,104.79,104.835,346400000.0
2008-10-06 00:00:00,104.845,105.14,104.835,105.12,445800000.0
2008-10-06 00:05:00,105.115,105.125,104.95,104.96,2326299984.0
2008-10-06 00:10:00,104.885,105.01,104.885,105.01,1234800000.0
2008-10-06 00:15:00,105.01,105.12,105.01,105.09,1961800005.0
2008-10-06 00:20:00,105.1,105.105,105.1,105.1,77200000.0
2008-10-06 00:25:00,105.105,105.12,105.07,105.09,2497599998.0
2008-10-06 00:30:00,105.05,105.07,104.99,105.03,3058000000.0
2008-10-06 00:35:00,105.03,105.075,105.025,105.07,900200001.0
2008-10-06 00:40:00,105.07,105.07,105.04,105.07,732600005.0
2008-10-06 00:45:00,105.08,105.12,105.055,105.12,840900003.0
2008-10-06 00:50:00,105.12,105.12,105.055,105.09,541800006.0
2008-10-06 00:55:00,105.09,105.11,105.01,105.035,1179299995.0
2008-10-06 01:00:00,105.03,105.065,105.02,105.03,1257599992.0
2008-10-06 01:05:00,105.03,105.04,104.915,105.0,1357999990.0
2008-10-06 01:10:00,105.0,105.01,104.91,104.94,876499999.0
2008-10-06 01:15:00,104.94,104.94,104.775,104.83,979800000.0
2008-10-06 01:20:00,104.83,104.83,104.665,104.69,781200003.0
2008-10-06 01:25:00,104.685,104.74,104.625,104.645,1259200000.0
2008-10-06 01:30:00,104.645,104.645,104.555,104.645,1289299995.0
2008-10-06 01:35:00,104.64,104.78,104.615,104.625,1961200031.0
2008-10-06 01:40:00,104.625,104.7,104.6,104.68,1706500004.0
2008-10-06 01:45:00,104.68,104.68,104.48,104.49,1981099997.0
2008-10-06 01:50:00,104.475,104.49,104.41,104.47,1595600002.0
2008-10-06 01:55:00,104.47,104.56,104.445,104.56,2104999999.0
2008-10-06 02:00:00,104.56,104.65,104.515,104.65,1601000004.0
2008-10-06 02:05:00,104.65,104.665,104.475,104.48,2781317610.0
2008-10-06 02:10:00,104.48,104.5,104.43,104.43,1793500003.0
2008-10-06 02:15:00,104.43,104.44,104.315,104.325,1839099999.0
2008-10-06 02:20:00,104.32,104.345,104.265,104.27,3347899992.0
2008-10-06 02:25:00,104.265,104.375,104.235,104.29,2472900016.0
2008-10-06 02:30:00,104.29,104.47,104.235,104.44,2878660000.0
2008-10-06 02:35:00,104.44,104.52,104.4,104.45,3105099999.0
2008-10-06 02:40:00,104.45,104.53,104.38,104.4,3328080008.0
2008-10-06 02:45:00,104.4,104.46,104.4,104.425,1781600001.0
2008-10-06 02:50:00,104.425,104.43,104.32,104.34,2087100002.0
2008-10-06 02:55:00,104.35,104.635,104.335,104.63,3468200001.0
2008-10-06 03:00:00,104.63,104.64,104.51,104.56,2358400003.0
2008-10-06 03:05:00,104.56,104.57,104.47,104.47,2432599999.0
2008-10-06 03:10:00,104.46,104.47,104.395,104.44,3067675014.0
2008-10-06 03:15:00,104.44,104.495,104.42,104.475,1468600000.0
2008-10-06 03:20:00,104.475,104.48,104.42,104.47,941400000.0
2008-10-06 03:25:00,104.465,104.47,104.355,104.37,2340899999.0
2008-10-06 03:30:00,104.37,104.38,104.315,104.32,1650800000.0
2008-10-06 03:35:00,104.32,104.385,104.295,104.35,1764099999.0
2008-10-06 03:40:00,104.35,104.36,104.305,104.33,1723000000.0
2008-10-06 03:45:00,104.33,104.46,104.305,104.455,1688400000.0
2008-10-06 03:50:00,104.455,104.53,104.45,104.49,2181300002.0
2008-10-06 03:55:00,104.5,104.515,104.45,104.51,2223299996.0
2008-10-06 04:00:00,104.51,104.53,104.47,104.5,3095499999.0
2008-10-06 04:05:00,104.5,104.525,104.48,104.5,2023199996.0
2008-10-06 04:10:00,104.5,104.54,104.43,104.45,2448099998.0
2008-10-06 04:15:00,104.45,104.47,104.41,104.465,823400000.0
2008-10-06 04:20:00,104.465,104.475,104.42,104.44,1243999999.0
2008-10-06 04:25:00,104.44,104.475,104.375,104.395,2018000010.0
2008-10-06 04:30:00,104.395,104.4,104.35,104.37,1072799999.0
2008-10-06 04:35:00,104.365,104.4,104.36,104.39,857800000.0
2008-10-06 04:40:00,104.39,104.39,104.355,104.375,780250002.0
2008-10-06 04:45:00,104.375,104.38,104.325,104.33,1070600000.0
2008-10-06 04:50:00,104.33,104.355,104.32,104.335,1238599999.0
2008-10-06 04:55:00,104.34,104.34,104.25,104.27,2137900000.0
2008-10-06 05:00:00,104.27,104.32,104.135,104.14,2476399996.0
2008-10-06 05:05:00,104.145,104.165,104.06,104.125,2403375004.0
2008-10-06 05:10:00,104.125,104.125,104.03,104.05,2691700000.0
2008-10-06 05:15:00,104.05,104.06,103.98,103.995,1967299997.0
2008-10-06 05:20:00,103.99,104.01,103.95,103.95,1932200003.0
2008-10-06 05:25:00,103.95,103.975,103.875,103.95,2883800001.0
2008-10-06 05:30:00,103.95,104.07,103.94,103.985,2484300009.0
2008-10-06 05:35:00,103.99,103.99,103.815,103.84,3975800000.0
2008-10-06 05:40:00,103.85,103.9,103.795,103.84,2146399999.0
2008-10-06 05:45:00,103.84,103.89,103.775,103.8,2189100003.0
2008-10-06 05:50:00,103.8,103.815,103.7,103.735,2163900002.0
2008-10-06 05:55:00,103.73,103.815,103.725,103.725,3355599998.0
2008-10-06 06:00:00,103.725,103.75,103.685,103.725,2443000003.0
2008-10-06 06:05:00,103.725,103.725,103.685,103.71,1649800006.0
2008-10-06 06:10:00,103.705,103.705,103.345,103.42,4351200004.0
2008-10-06 06:15:00,103.42,103.465,102.965,103.02,4771899994.0
2008-10-06 06:20:00,103.04,103.295,103.0,103.29,4053699993.0
2008-10-06 06:25:00,103.29,103.305,103.145,103.18,3544300005.0
2008-10-06 06:30:00,103.17,103.17,103.04,103.09,2980900002.0
2008-10-06 06:35:00,103.09,103.095,102.925,102.945,2737199998.0
2008-10-06 06:40:00,102.955,103.055,102.845,103.055,2811599997.0
2008-10-06 06:45:00,103.055,103.165,102.9,103.16,3291199999.0
2008-10-06 06:50:00,103.16,103.255,103.135,103.24,2764100010.0
2008-10-06 06:55:00,103.24,103.255,103.15,103.175,3166800000.0
2008-10-06 07:00:00,103.18,103.32,103.15,103.2,3870200000.0
2008-10-06 07:05:00,103.2,103.2,102.95,103.075,3979700003.0
2008-10-06 07:10:00,103.075,103.145,103.015,103.075,2712699995.0
2008-10-06 07:15:00,103.08,103.205,103.045,103.195,3178700005.0
2008-10-06 07:20:00,103.2,103.22,103.16,103.19,1242799998.0
2008-10-06 07:25:00,103.19,103.25,103.175,103.195,1605000003.0
2008-10-06 07:30:00,103.2,103.245,103.17,103.175,1874099999.0
2008-10-06 07:35:00,103.175,103.265,103.16,103.25,1363900001.0
2008-10-06 07:40:00,103.25,103.39,103.23,103.365,1806799999.0
2008-10-06 07:45:00,103.37,103.39,103.27,103.39,2008399998.0
2008-10-06 07:50:00,103.39,103.43,103.25,103.27,2572900001.0
2008-10-06 07:55:00,103.27,103.39,103.26,103.39,2900099995.0
2008-10-06 08:00:00,103.39,103.39,103.28,103.355,3031899999.0
2008-10-06 08:05:00,103.355,103.41,103.315,103.32,3147200001.0
2008-10-06 08:10:00,103.32,103.32,103.22,103.27,2570800001.0
2008-10-06 08:15:00,103.27,103.345,103.26,103.335,3375699998.0
2008-10-06 08:20:00,103.335,103.36,103.27,103.3,2810200003.0
2008-10-06 08:25:00,103.3,103.305,103.245,103.265,1933600001.0
2008-10-06 08:30:00,103.265,103.42,103.215,103.375,4944500006.0
2008-10-06 08:35:00,103.38,103.45,103.33,103.335,5627400002.0
2008-10-06 08:40:00,103.33,103.36,103.305,103.335,3590699997.0
2008-10-06 08:45:00,103.325,103.465,103.3,103.445,4041399997.0
2008-10-06 08:50:00,103.45,103.575,103.425,103.455,6564800006.0
2008-10-06 08:55:00,103.455,103.585,103.38,103.555,6400699999.0
2008-10-06 09:00:00,103.555,103.57,103.295,103.36,5187800003.0
2008-10-06 09:05:00,103.355,103.46,103.325,103.455,3924600003.0
2008-10-06 09:10:00,103.455,103.56,103.42,103.51,4625899990.0
2008-10-06 09:15:00,103.51,103.66,103.445,103.62,6248300000.0
2008-10-06 09:20:00,103.62,103.74,103.58,103.69,5585999994.0
2008-10-06 09:25:00,103.685,103.71,103.63,103.635,4878299997.0
2008-10-06 09:30:00,103.63,103.68,103.485,103.485,5865600002.0
2008-10-06 09:35:00,103.48,103.555,103.465,103.545,4591999997.0
2008-10-06 09:40:00,103.55,103.625,103.52,103.625,3930399997.0
2008-10-06 09:45:00,103.63,103.69,103.57,103.67,5596000003.0
2008-10-06 09:50:00,103.67,103.725,103.61,103.72,6228999996.0
2008-10-06 09:55:00,103.72,103.74,103.68,103.72,5685300007.0
2008-10-06 10:00:00,103.72,103.72,103.58,103.59,5930300000.0
2008-10-06 10:05:00,103.59,103.625,103.57,103.605,4924700015.0
2008-10-06 10:10:00,103.605,103.605,103.35,103.355,5896299991.0
2008-10-06 10:15:00,103.355,103.36,103.265,103.275,6033175004.0
2008-10-06 10:20:00,103.275,103.36,103.275,103.31,6100899993.0
2008-10-06 10:25:00,103.315,103.435,103.3,103.36,4996899989.0
2008-10-06 10:30:00,103.355,103.44,103.34,103.38,5236100001.0
2008-10-06 10:35:00,103.38,103.43,103.32,103.33,5753199991.0
2008-10-06 10:40:00,103.335,103.345,103.29,103.325,3589099988.0
2008-10-06 10:45:00,103.325,103.39,103.32,103.35,5167199998.0
2008-10-06 10:50:00,103.35,103.39,103.325,103.365,4624599997.0
2008-10-06 10:55:00,103.365,103.43,103.355,103.425,6079100004.0
2008-10-06 11:00:00,103.425,103.445,103.38,103.4,6859600009.0
2008-10-06 11:05:00,103.4,103.475,103.375,103.41,5573700000.0
2008-10-06 11:10:00,103.41,103.5,103.365,103.365,6876900011.0
2008-10-06 11:15:00,103.36,103.51,103.36,103.485,4670599986.0
2008-10-06 11:20:00,103.485,103.63,103.47,103.63,4841099992.0
2008-10-06 11:25:00,103.63,103.66,103.59,103.63,4560599990.0
2008-10-06 11:30:00,103.64,103.64,103.535,103.575,5366699992.0
2008-10-06 11:35:00,103.575,103.585,103.45,103.48,4210999985.0
2008-10-06 11:40:00,103.475,103.49,103.43,103.435,3840400006.0
2008-10-06 11:45:00,103.44,103.44,103.35,103.43,3790800000.0
2008-10-06 11:50:00,103.425,103.46,103.36,103.405,5575499970.0
2008-10-06 11:55:00,103.42,103.425,103.325,103.35,4958599978.0
2008-10-06 12:00:00,103.35,103.365,103.26,103.27,6361899969.0
2008-10-06 12:05:00,103.265,103.37,103.23,103.3,5710799985.0
2008-10-06 12:10:00,103.3,103.325,103.28,103.28,4034499986.0
2008-10-06 12:15:00,103.28,103.3,103.17,103.21,4800999980.0
2008-10-06 12:20:00,103.205,103.27,103.19,103.255,3806399997.0
2008-10-06 12:25:00,103.255,103.255,103.16,103.2,3415499999.0
2008-10-06 12:30:00,103.2,103.22,103.08,103.095,5075499991.0
2008-10-06 12:35:00,103.095,103.125,102.98,103.11,4997499999.0
2008-10-06 12:40:00,103.115,103.325,103.11,103.28,4507099984.0
2008-10-06 12:45:00,103.285,103.32,103.18,103.195,4936699981.0
2008-10-06 12:50:00,103.195,103.25,103.105,103.12,5490499996.0
2008-10-06 12:55:00,103.12,103.2,103.015,103.02,5714199991.0
2008-10-06 13:00:00,103.015,103.1,102.98,103.045,6193699997.0
2008-10-06 13:05:00,103.045,103.1,103.035,103.1,3325899993.0
2008-10-06 13:10:00,103.1,103.1,103.04,103.065,2643799998.0
2008-10-06 13:15:00,103.06,103.105,103.055,103.095,4256999983.0
2008-10-06 13:20:00,103.095,103.105,102.995,103.1,3165299998.0
2008-10-06 13:25:00,103.1,103.285,103.1,103.18,4940099997.0
2008-10-06 13:30:00,103.18,103.265,103.14,103.225,3789600004.0
2008-10-06 13:35:00,103.225,103.305,103.225,103.255,4787399994.0
2008-10-06 13:40:00,103.255,103.36,103.175,103.355,4349199996.0
2008-10-06 13:45:00,103.355,103.47,103.255,103.43,6728700011.0
2008-10-06 13:50:00,103.43,103.51,103.22,103.24,7294800014.0
2008-10-06 13:55:00,103.245,103.36,103.22,103.24,6822499991.0
2008-10-06 14:00:00,103.24,103.31,103.18,103.295,6069000001.0
2008-10-06 14:05:00,103.29,103.37,103.225,103.285,8769799991.0
2008-10-06 14:10:00,103.29,103.33,103.255,103.255,8115599990.0
2008-10-06 14:15:00,103.25,103.36,103.12,103.145,8891600000.0
2008-10-06 14:20:00,103.15,103.3,103.14,103.26,7271800014.0
2008-10-06 14:25:00,103.26,103.315,103.13,103.19,6694000001.0
2008-10-06 14:30:00,103.19,103.27,103.18,103.255,5646400002.0
2008-10-06 14:35:00,103.26,103.385,103.24,103.365,6871599981.0
2008-10-06 14:40:00,103.365,103.385,103.315,103.32,5649499982.0
2008-10-06 14:45:00,103.32,103.335,103.215,103.28,5966499994.0
2008-10-06 14:50:00,103.28,103.365,103.275,103.31,6177699999.0
2008-10-06 14:55:00,103.31,103.325,103.24,103.28,6136900028.0
2008-10-06 15:00:00,103.285,103.39,103.255,103.375,6694299991.0
2008-10-06 15:05:00,103.375,103.42,103.25,103.265,5468399987.0
2008-10-06 15:10:00,103.265,103.275,103.15,103.16,6906400002.0
2008-10-06 15:15:00,103.16,103.185,102.925,102.95,6988399992.0
2008-10-06 15:20:00,102.95,103.095,102.87,103.09,6042400000.0
2008-10-06 15:25:00,103.09,103.15,102.84,102.89,6552100002.0
2008-10-06 15:30:00,102.895,102.92,102.72,102.895,7211700000.0
2008-10-06 15:35:00,102.905,102.94,102.825,102.905,6546199996.0
2008-10-06 15:40:00,102.915,102.93,102.785,102.815,6426099997.0
2008-10-06 15:45:00,102.815,102.855,102.68,102.8,7147799990.0
2008-10-06 15:50:00,102.8,102.855,102.73,102.74,6885699983.0
2008-10-06 15:55:00,102.74,102.75,102.58,102.595,7445999987.0
2008-10-06 16:00:00,102.6,102.705,102.43,102.45,8575600009.0
2008-10-06 16:05:00,102.45,102.58,102.4,102.41,7761000024.0
2008-10-06 16:10:00,102.41,102.44,101.91,101.91,8993299986.0
2008-10-06 16:15:00,101.9,101.9,100.225,100.28,9111099970.0
2008-10-06 16:20:00,100.28,101.52,100.245,101.355,5247800004.0
2008-10-06 16:25:00,101.345,101.345,100.43,100.56,7037849995.0
2008-10-06 16:30:00,100.52,101.13,100.425,100.745,6055099999.0
2008-10-06 16:35:00,100.765,100.77,100.335,100.69,6575600000.0
2008-10-06 16:40:00,100.69,101.04,100.615,100.98,6243200003.0
2008-10-06 16:45:00,100.95,101.1,100.725,101.07,4474400005.0
2008-10-06 16:50:00,101.07,101.535,101.04,101.27,5658599997.0
2008-10-06 16:55:00,101.26,101.405,101.025,101.165,5194700006.0
2008-10-06 17:00:00,101.14,101.435,101.105,101.34,6697974996.0
2008-10-06 17:05:00,101.335,101.485,101.245,101.48,5870999996.0
2008-10-06 17:10:00,101.48,101.48,101.15,101.21,6001199994.0
2008-10-06 17:15:00,101.21,101.29,101.14,101.27,3980099994.0
2008-10-06 17:20:00,101.27,101.31,101.185,101.26,3173999998.0
2008-10-06 17:25:00,101.255,101.325,101.21,101.3,3375299997.0
2008-10-06 17:30:00,101.29,101.3,101.21,101.23,3056700001.0
2008-10-06 17:35:00,101.23,101.31,101.18,101.255,2811900001.0
2008-10-06 17:40:00,101.255,101.385,101.23,101.36,3620999999.0
2008-10-06 17:45:00,101.365,101.51,101.255,101.315,4273599998.0
2008-10-06 17:50:00,101.315,101.315,101.095,101.26,4022499986.0
2008-10-06 17:55:00,101.255,101.33,101.185,101.275,3224099997.0
2008-10-06 18:00:00,101.275,101.34,101.24,101.25,2440000006.0
2008-10-06 18:05:00,101.23,101.33,101.215,101.225,2580599999.0
2008-10-06 18:10:00,101.225,101.33,101.08,101.235,3313700006.0
2008-10-06 18:15:00,101.225,101.255,100.8,100.97,4594299999.0
2008-10-06 18:20:00,100.975,101.03,100.8,100.87,3732900000.0
2008-10-06 18:25:00,100.865,100.875,100.745,100.84,4402000004.0
2008-10-06 18:30:00,100.84,100.985,100.84,100.88,3097200000.0
2008-10-06 18:35:00,100.875,100.99,100.845,100.85,2608000000.0
2008-10-06 18:40:00,100.85,100.865,100.74,100.85,2359500000.0
2008-10-06 18:45:00,100.86,100.86,100.74,100.845,4127099994.0
2008-10-06 18:50:00,100.845,101.02,100.845,100.97,4126600004.0
2008-10-06 18:55:00,100.97,101.025,100.87,100.87,5236499995.0
2008-10-06 19:00:00,100.87,100.925,100.79,100.915,3913100000.0
2008-10-06 19:05:00,100.915,100.935,100.795,100.88,2713900000.0
2008-10-06 19:10:00,100.875,100.94,100.8,100.805,2882199999.0
2008-10-06 19:15:00,100.8,100.825,100.71,100.765,3165900000.0
2008-10-06 19:20:00,100.765,100.985,100.765,100.98,2580500003.0
2008-10-06 19:25:00,100.98,101.01,100.75,100.78,4220299999.0
2008-10-06 19:30:00,100.79,100.885,100.76,100.87,3369599999.0
2008-10-06 19:35:00,100.865,100.905,100.81,100.875,3025400000.0
2008-10-06 19:40:00,100.875,100.875,100.79,100.805,4077200000.0
2008-10-06 19:45:00,100.81,100.81,100.315,100.34,4713300009.0
2008-10-06 19:50:00,100.34,100.67,100.335,100.63,4915299984.0
2008-10-06 19:55:00,100.63,100.805,100.56,100.72,5433799981.0
2008-10-06 20:00:00,100.725,100.725,100.6,100.67,4202399996.0
2008-10-06 20:05:00,100.675,100.77,100.575,100.64,4773199993.0
2008-10-06 20:10:00,100.645,100.675,100.37,100.42,5055600000.0
2008-10-06 20:15:00,100.42,100.515,100.41,100.445,4174099992.0
2008-10-06 20:20:00,100.435,100.47,100.325,100.33,3820399999.0
2008-10-06 20:25:00,100.325,100.39,100.295,100.325,3216099998.0
2008-10-06 20:30:00,100.32,100.615,100.31,100.57,2891799998.0
2008-10-06 20:35:00,100.57,100.585,100.5,100.51,1591799999.0
2008-10-06 20:40:00,100.515,100.55,100.405,100.43,3469099999.0
2008-10-06 20:45:00,100.43,100.485,100.39,100.435,3017702101.0
2008-10-06 20:50:00,100.425,100.675,100.365,100.67,2290102577.0
2008-10-06 20:55:00,100.67,100.8,100.65,100.69,4332699990.0
2008-10-06 21:00:00,100.69,100.69,100.5,100.61,3065899996.0
2008-10-06 21:05:00,100.61,100.75,100.6,100.75,2733099997.0
2008-10-06 21:10:00,100.75,100.91,100.63,100.9,4559499999.0
2008-10-06 21:15:00,100.91,101.08,100.83,101.015,5107700004.0
2008-10-06 21:20:00,101.015,101.175,100.9,100.995,5275499999.0
2008-10-06 21:25:00,100.995,101.295,100.96,101.145,3211500001.0
2008-10-06 21:30:00,101.14,101.355,101.105,101.355,4617099998.0
2008-10-06 21:35:00,101.36,101.365,100.92,100.92,4076399996.0
2008-10-06 21:40:00,100.93,101.26,100.91,101.26,3750199997.0
2008-10-06 21:45:00,101.265,101.48,101.19,101.345,3765100009.0
2008-10-06 21:50:00,101.345,101.64,101.265,101.61,4491400004.0
2008-10-06 21:55:00,101.605,101.705,101.345,101.58,2719000002.0
2008-10-06 22:00:00,101.58,101.68,101.55,101.61,2818300014.0
2008-10-06 22:05:00,101.61,101.85,101.565,101.805,3099499993.0
2008-10-06 22:10:00,101.8,101.92,101.705,101.835,4089599998.0
2008-10-06 22:15:00,101.85,102.08,101.83,102.055,3807899985.0
2008-10-06 22:20:00,102.055,102.2,101.955,102.06,3084499999.0
2008-10-06 22:25:00,102.06,102.075,101.855,101.87,2571499980.0
2008-10-06 22:30:00,101.87,101.91,101.775,101.775,2064199998.0
2008-10-06 22:35:00,101.77,101.81,101.66,101.76,1073200000.0
2008-10-06 22:40:00,101.76,101.82,101.74,101.795,948500000.0
2008-10-06 22:45:00,101.795,101.915,101.78,101.9,1346599999.0
2008-10-06 22:50:00,101.9,101.96,101.81,101.825,1312800003.0
2008-10-06 22:55:00,101.825,101.84,101.795,101.8,1104300000.0
2008-10-06 23:00:00,101.795,101.825,101.735,101.785,453400000.0
2008-10-06 23:05:00,101.775,101.8,101.73,101.77,2468200003.0
2008-10-06 23:10:00,101.765,101.895,101.74,101.84,4812100003.0
2008-10-06 23:15:00,101.84,101.84,101.715,101.715,1614300026.0
2008-10-06 23:20:00,101.72,101.735,101.305,101.32,4311500004.0
2008-10-06 23:25:00,101.32,101.355,101.255,101.34,846300000.0
2008-10-06 23:30:00,101.34,101.42,101.295,101.4,811400004.0
2008-10-06 23:35:00,101.4,101.485,101.36,101.47,707499990.0
2008-10-06 23:40:00,101.46,101.485,101.285,101.305,717200000.0
2008-10-06 23:45:00,101.305,101.355,101.305,101.33,1175500000.0
2008-10-06 23:50:00,101.33,101.39,101.315,101.325,406500000.0
2008-10-06 23:55:00,101.345,101.575,101.345,101.55,1525699999.0
2008-10-07 00:00:00,101.55,101.55,101.4,101.435,1501700001.0
2008-10-07 00:05:00,101.43,101.495,101.42,101.44,620500000.0
2008-10-07 00:10:00,101.45,101.515,101.39,101.39,829100000.0
2008-10-07 00:15:00,101.335,101.355,101.3,101.31,648700000.0
2008-10-07 00:20:00,101.31,101.4,101.26,101.315,2941200040.0
2008-10-07 00:25:00,101.31,101.37,101.265,101.345,2352699999.0
2008-10-07 00:30:00,101.34,101.59,101.33,101.53,1720399999.0
2008-10-07 00:35:00,101.565,101.64,101.52,101.53,2193899994.0
2008-10-07 00:40:00,101.53,101.595,101.435,101.56,1219600001.0
2008-10-07 00:45:00,101.56,101.66,101.56,101.64,421200000.0
2008-10-07 00:50:00,101.655,101.71,101.61,101.7,1665000010.0
2008-10-07 00:55:00,101.72,102.015,101.71,101.91,3421000008.0
2008-10-07 01:00:00,101.91,102.035,101.91,102.01,1563299998.0
2008-10-07 01:05:00,102.01,102.155,101.945,101.98,1878000004.0
2008-10-07 01:10:00,101.985,102.01,101.925,101.955,847200000.0
2008-10-07 01:15:00,101.955,101.955,101.685,101.69,1716399985.0
2008-10-07 01:20:00,101.695,101.72,101.6,101.705,1072300003.0
2008-10-07 01:25:00,101.705,101.86,101.705,101.8,849100002.0
2008-10-07 01:30:00,101.8,101.8,101.72,101.725,165000000.0
2008-10-07 01:35:00,101.73,101.735,101.62,101.625,482000001.0
2008-10-07 01:40:00,101.625,101.625,101.54,101.595,498000002.0
2008-10-07 01:45:00,101.595,101.64,101.555,101.575,844600001.0
2008-10-07 01:50:00,101.565,101.59,101.505,101.54,1228200000.0
2008-10-07 01:55:00,101.54,101.595,101.535,101.575,838600000.0
2008-10-07 02:00:00,101.575,101.62,101.52,101.52,1407900000.0
2008-10-07 02:05:00,101.515,101.515,101.4,101.46,2090599999.0
2008-10-07 02:10:00,101.465,101.5,101.37,101.39,1785300002.0
2008-10-07 02:15:00,101.39,101.59,101.37,101.59,2292400000.0
2008-10-07 02:20:00,101.59,101.75,101.57,101.74,1898200000.0
2008-10-07 02:25:00,101.735,101.775,101.59,101.61,3099700001.0
2008-10-07 02:30:00,101.61,101.69,101.59,101.665,2057300000.0
2008-10-07 02:35:00,101.66,101.805,101.66,101.77,2104000000.0
2008-10-07 02:40:00,101.78,101.78,101.685,101.72,2085500001.0
2008-10-07 02:45:00,101.735,101.75,101.655,101.705,2407900000.0
2008-10-07 02:50:00,101.705,101.705,101.605,101.605,2142100000.0
2008-10-07 02:55:00,101.605,101.61,101.515,101.56,2948500000.0
2008-10-07 03:00:00,101.56,101.57,101.28,101.32,3713499999.0
2008-10-07 03:05:00,101.325,101.46,101.3,101.43,2077200000.0
2008-10-07 03:10:00,101.43,101.58,101.41,101.46,1640200000.0
2008-10-07 03:15:00,101.46,101.545,101.43,101.525,2661000000.0
2008-10-07 03:20:00,101.525,101.62,101.515,101.525,2214700000.0
2008-10-07 03:25:00,101.525,101.575,101.48,101.535,3105299998.0
2008-10-07 03:30:00,101.54,101.625,101.5,101.61,2791300000.0
2008-10-07 03:35:00,101.61,101.73,101.595,101.685,2866100000.0
2008-10-07 03:40:00,101.685,101.755,101.655,101.735,2043000000.0
2008-10-07 03:45:00,101.74,101.88,101.74,101.86,3238800000.0
2008-10-07 03:50:00,101.87,101.915,101.765,101.79,2599500000.0
2008-10-07 03:55:00,101.79,101.95,101.785,101.94,1899800001.0
2008-10-07 04:00:00,101.94,102.165,101.915,102.035,3666800000.0
2008-10-07 04:05:00,102.03,102.045,101.93,101.98,3041799995.0
2008-10-07 04:10:00,101.975,101.985,101.93,101.94,2853600000.0
2008-10-07 04:15:00,101.94,101.955,101.875,101.885,1949000001.0
2008-10-07 04:20:00,101.885,101.975,101.885,101.945,1999000001.0
2008-10-07 04:25:00,101.945,102.1,101.945,102.085,2257400001.0
2008-10-07 04:30:00,102.085,102.275,102.035,102.11,2916700002.0
2008-10-07 04:35:00,102.115,102.21,102.065,102.105,2709200000.0
2008-10-07 04:40:00,102.11,102.125,102.085,102.115,1691800000.0
2008-10-07 04:45:00,102.115,102.115,102.065,102.1,761500000.0
2008-10-07 04:50:00,102.1,102.26,102.095,102.21,977400000.0
2008-10-07 04:55:00,102.215,102.23,102.085,102.11,1623400000.0
2008-10-07 05:00:00,102.125,102.205,102.105,102.175,1625800001.0
2008-10-07 05:05:00,102.175,102.18,102.095,102.1,1059500001.0
2008-10-07 05:10:00,102.1,102.11,102.02,102.1,893400000.0
2008-10-07 05:15:00,102.1,102.16,102.01,102.025,945200000.0
2008-10-07 05:20:00,102.025,102.03,101.93,101.94,1522800000.0
2008-10-07 05:25:00,101.94,102.155,101.935,102.14,769300001.0
2008-10-07 05:30:00,102.135,102.61,102.09,102.575,2712400001.0
2008-10-07 05:35:00,102.58,102.59,102.1,102.39,4073000006.0
2008-10-07 05:40:00,102.39,103.035,102.38,102.965,3062399998.0
2008-10-07 05:45:00,102.945,102.995,102.73,102.93,3016499998.0
2008-10-07 05:50:00,102.93,102.965,102.69,102.76,2475300013.0
2008-10-07 05:55:00,102.745,102.745,102.625,102.65,2928099995.0
2008-10-07 06:00:00,102.66,103.16,102.65,102.94,2846700003.0
2008-10-07 06:05:00,102.94,103.115,102.755,103.04,2272900000.0
2008-10-07 06:10:00,103.04,103.27,103.015,103.23,1841299999.0
2008-10-07 06:15:00,103.235,103.27,103.06,103.06,1624199999.0
2008-10-07 06:20:00,103.065,103.1,102.975,102.98,1200000000.0
2008-10-07 06:25:00,102.98,102.99,102.895,102.965,1149100000.0
2008-10-07 06:30:00,102.97,103.125,102.86,102.86,1671500000.0
2008-10-07 06:35:00,102.86,103.075,102.85,103.025,1121200000.0
2008-10-07 06:40:00,103.025,103.025,102.83,102.83,1371600000.0
2008-10-07 06:45:00,102.83,102.885,102.74,102.87,1225700000.0
2008-10-07 06:50:00,102.86,102.865,102.7,102.76,1364900000.0
2008-10-07 06:55:00,102.765,102.895,102.765,102.89,1087200000.0
2008-10-07 07:00:00,102.895,102.965,102.73,102.735,1742100000.0
2008-10-07 07:05:00,102.71,102.765,102.57,102.655,1976200000.0
2008-10-07 07:10:00,102.655,102.825,102.615,102.825,1724100001.0
2008-10-07 07:15:00,102.825,102.835,102.67,102.75,2457200000.0
2008-10-07 07:20:00,102.75,102.77,102.645,102.665,849600000.0
2008-10-07 07:25:00,102.655,102.745,102.655,102.74,805199999.0
2008-10-07 07:30:00,102.745,102.99,102.725,102.965,1197800000.0
2008-10-07 07:35:00,102.975,103.12,102.925,103.07,1442900000.0
2008-10-07 07:40:00,103.07,103.14,102.905,102.905,995700000.0
2008-10-07 07:45:00,102.91,102.95,102.87,102.94,1020200000.0
2008-10-07 07:50:00,102.94,102.955,102.81,102.835,1126800000.0
2008-10-07 07:55:00,102.835,102.97,102.815,102.925,1026900000.0
2008-10-07 08:00:00,102.92,102.92,102.755,102.905,1660300000.0
2008-10-07 08:05:00,102.905,102.925,102.83,102.865,1114900000.0
2008-10-07 08:10:00,102.865,102.89,102.815,102.86,1554600000.0
2008-10-07 08:15:00,102.86,102.99,102.85,102.96,2226200001.0
2008-10-07 08:20:00,102.955,102.965,102.835,102.86,2234700000.0
2008-10-07 08:25:00,102.865,102.91,102.83,102.885,3065400000.0
2008-10-07 08:30:00,102.885,102.905,102.655,102.68,3196400000.0
2008-10-07 08:35:00,102.685,102.755,102.63,102.72,4068800001.0
2008-10-07 08:40:00,102.715,102.74,102.52,102.655,4962999999.0
2008-10-07 08:45:00,102.655,102.675,102.58,102.66,2443200000.0
2008-10-07 08:50:00,102.67,102.69,102.635,102.665,1804999999.0
2008-10-07 08:55:00,102.665,102.7,102.65,102.695,1552800000.0
2008-10-07 09:00:00,102.695,102.71,102.46,102.555,3260099999.0
2008-10-07 09:05:00,102.56,102.66,102.56,102.655,2642000001.0
2008-10-07 09:10:00,102.655,102.73,102.58,102.62,3165099999.0
2008-10-07 09:15:00,102.61,103.025,102.6,102.93,4565099997.0
2008-10-07 09:20:00,102.93,103.19,102.905,102.985,4386799996.0
2008-10-07 09:25:00,102.98,103.1,102.92,102.98,4275199996.0
2008-10-07 09:30:00,102.985,103.09,102.96,102.965,3894500005.0
2008-10-07 09:35:00,102.965,102.985,102.81,102.82,4396900001.0
2008-10-07 09:40:00,102.82,102.9,102.71,102.77,3721600000.0
2008-10-07 09:45:00,102.775,102.85,102.655,102.785,4450000003.0
2008-10-07 09:50:00,102.785,102.8,102.715,102.745,2981574999.0
2008-10-07 09:55:00,102.745,102.75,102.625,102.705,3960599994.0
2008-10-07 10:00:00,102.695,102.695,102.245,102.25,4533899999.0
2008-10-07 10:05:00,102.25,102.25,101.92,102.205,4163600002.0
2008-10-07 10:10:00,102.205,102.235,101.875,101.885,4587200003.0
2008-10-07 10:15:00,101.89,101.89,101.495,101.645,4076500003.0
2008-10-07 10:20:00,101.64,102.0,101.545,101.77,4679599998.0
2008-10-07 10:25:00,101.77,101.8,101.63,101.745,4178100001.0
2008-10-07 10:30:00,101.745,101.945,101.65,101.91,4232699997.0
2008-10-07 10:35:00,101.905,101.96,101.735,101.935,4806099999.0
2008-10-07 10:40:00,101.935,102.235,101.93,102.165,4844699999.0
2008-10-07 10:45:00,102.165,102.23,102.045,102.135,4366500003.0
2008-10-07 10:50:00,102.14,102.14,101.82,101.895,4247649999.0
2008-10-07 10:55:00,101.895,101.905,101.795,101.81,4110700001.0
2008-10-07 11:00:00,101.81,101.86,101.585,101.735,4391599997.0
2008-10-07 11:05:00,101.74,101.81,101.7,101.755,3353000001.0
2008-10-07 11:10:00,101.75,101.855,101.685,101.805,3730099999.0
2008-10-07 11:15:00,101.84,102.07,101.84,101.925,3509800003.0
2008-10-07 11:20:00,101.925,101.98,101.57,101.62,5687400002.0
2008-10-07 11:25:00,101.62,101.705,101.425,101.49,3562500000.0
2008-10-07 11:30:00,101.49,101.63,101.47,101.605,3288000001.0
2008-10-07 11:35:00,101.605,101.72,101.605,101.695,3066299997.0
2008-10-07 11:40:00,101.695,101.75,101.66,101.665,2282600000.0
2008-10-07 11:45:00,101.665,101.775,101.65,101.75,3270499992.0
2008-10-07 11:50:00,101.75,101.94,101.715,101.925,4513099993.0
2008-10-07 11:55:00,101.935,101.99,101.75,101.805,4341400000.0
2008-10-07 12:00:00,101.805,101.83,101.74,101.785,1412400000.0
2008-10-07 12:05:00,101.785,101.995,101.785,101.95,3590700001.0
2008-10-07 12:10:00,101.95,102.13,101.87,102.12,4332000002.0
2008-10-07 12:15:00,102.12,102.16,101.975,102.06,4966200019.0
2008-10-07 12:20:00,102.06,102.205,101.995,102.17,5490000000.0
2008-10-07 12:25:00,102.175,102.175,102.035,102.09,5828700002.0
2008-10-07 12:30:00,102.09,102.12,101.995,102.015,3939399993.0
2008-10-07 12:35:00,102.015,102.02,101.825,101.96,5042799995.0
2008-10-07 12:40:00,101.955,101.975,101.815,101.815,5207799999.0
2008-10-07 12:45:00,101.815,101.88,101.745,101.865,3694399997.0
2008-10-07 12:50:00,101.87,101.875,101.64,101.65,5296999990.0
2008-10-07 12:55:00,101.65,102.02,101.645,101.875,6471599999.0
2008-10-07 13:00:00,101.875,102.02,101.83,101.955,3357699992.0
2008-10-07 13:05:00,101.955,102.04,101.9,102.035,4374599999.0
2008-10-07 13:10:00,102.035,102.155,102.015,102.11,3691299995.0
2008-10-07 13:15:00,102.11,102.205,102.055,102.13,3867999996.0
2008-10-07 13:20:00,102.13,102.14,102.0,102.095,4605199997.0
2008-10-07 13:25:00,102.095,102.14,101.965,101.985,4392700027.0
2008-10-07 13:30:00,101.985,102.03,101.885,102.02,6499900005.0
2008-10-07 13:35:00,102.025,102.21,101.945,102.165,5772899991.0
2008-10-07 13:40:00,102.165,102.215,102.115,102.135,3693300003.0
2008-10-07 13:45:00,102.135,102.245,102.105,102.225,5553200020.0
2008-10-07 13:50:00,102.23,102.23,102.15,102.16,5170799979.0
2008-10-07 13:55:00,102.16,102.225,102.145,102.225,3864100002.0
2008-10-07 14:00:00,102.225,102.47,102.225,102.365,3921200003.0
2008-10-07 14:05:00,102.365,102.365,102.205,102.325,5779099996.0
2008-10-07 14:10:00,102.325,102.395,102.285,102.33,3714899993.0
2008-10-07 14:15:00,102.33,102.375,101.85,101.99,5807599994.0
2008-10-07 14:20:00,102.005,102.105,101.815,102.055,5147800018.0
2008-10-07 14:25:00,102.06,102.155,101.88,101.88,5662099996.0
2008-10-07 14:30:00,101.88,102.035,101.835,101.905,5421300001.0
2008-10-07 14:35:00,101.91,102.065,101.91,101.985,2688200000.0
2008-10-07 14:40:00,101.985,102.03,101.905,101.965,2552300000.0
2008-10-07 14:45:00,101.975,102.025,101.83,101.835,5060900001.0
2008-10-07 14:50:00,101.835,101.925,101.685,101.735,3762000001.0
2008-10-07 14:55:00,101.735,101.82,101.695,101.765,4798000001.0
2008-10-07 15:00:00,101.77,102.56,101.77,102.545,3834599998.0
2008-10-07 15:05:00,102.54,102.755,102.425,102.555,5675100008.0
2008-10-07 15:10:00,102.555,102.64,102.45,102.595,6335100009.0
2008-10-07 15:15:00,102.59,102.605,102.385,102.45,5556100010.0
2008-10-07 15:20:00,102.45,102.74,102.435,102.675,6040100020.0
2008-10-07 15:25:00,102.675,102.825,102.61,102.805,6749199991.0
2008-10-07 15:30:00,102.8,102.8,102.59,102.62,4976700003.0
2008-10-07 15:35:00,102.62,102.655,102.41,102.57,6060099998.0
2008-10-07 15:40:00,102.57,102.63,102.47,102.505,4942099999.0
2008-10-07 15:45:00,102.5,102.57,102.345,102.5,6919199985.0
2008-10-07 15:50:00,102.5,102.57,102.36,102.375,6187800008.0
2008-10-07 15:55:00,102.375,102.455,102.22,102.4,7292000017.0
2008-10-07 16:00:00,102.4,102.505,102.115,102.235,7947099997.0
2008-10-07 16:05:00,102.245,102.45,102.24,102.45,7510899990.0
2008-10-07 16:10:00,102.45,102.61,102.41,102.415,8135600001.0
2008-10-07 16:15:00,102.42,102.53,102.41,102.5,6801600002.0
2008-10-07 16:20:00,102.5,102.59,102.475,102.555,6357900012.0
2008-10-07 16:25:00,102.555,102.73,102.55,102.69,5296699997.0
2008-10-07 16:30:00,102.69,102.755,102.635,102.645,4783800000.0
2008-10-07 16:35:00,102.64,102.68,102.55,102.65,4410200000.0
2008-10-07 16:40:00,102.655,102.68,102.525,102.665,5703799996.0
2008-10-07 16:45:00,102.67,102.675,102.56,102.62,5287399998.0
2008-10-07 16:50:00,102.62,102.67,102.535,102.67,6101900001.0
2008-10-07 16:55:00,102.675,102.675,102.49,102.525,6067599997.0
2008-10-07 17:00:00,102.525,102.565,102.435,102.47,3197100000.0
2008-10-07 17:05:00,102.475,102.52,102.37,102.5,4728899993.0
2008-10-07 17:10:00,102.5,102.51,102.31,102.475,4827900002.0
2008-10-07 17:15:00,102.475,102.475,102.295,102.35,3701000000.0
2008-10-07 17:20:00,102.35,102.42,102.275,102.39,4965600001.0
2008-10-07 17:25:00,102.39,102.52,102.36,102.46,3602300000.0
2008-10-07 17:30:00,102.46,102.52,102.375,102.395,3662310029.0
2008-10-07 17:35:00,102.395,102.46,102.345,102.41,4353899999.0
2008-10-07 17:40:00,102.41,102.45,102.305,102.45,3409299995.0
2008-10-07 17:45:00,102.45,102.49,102.395,102.41,4114799999.0
2008-10-07 17:50:00,102.41,102.41,102.32,102.385,4968700002.0
2008-10-07 17:55:00,102.385,102.39,102.265,102.3,5064100000.0
2008-10-07 18:00:00,102.3,102.305,102.17,102.185,4681799996.0
2008-10-07 18:05:00,102.19,102.265,102.1,102.125,3724399997.0
2008-10-07 18:10:00,102.125,102.175,102.1,102.15,3462800000.0
2008-10-07 18:15:00,102.155,102.26,102.14,102.26,3796399997.0
2008-10-07 18:20:00,102.26,102.295,102.16,102.16,2408600001.0
2008-10-07 18:25:00,102.165,102.165,102.005,102.05,3427199993.0
2008-10-07 18:30:00,102.05,102.14,102.035,102.04,2721500000.0
2008-10-07 18:35:00,102.04,102.08,101.87,102.01,3318899997.0
2008-10-07 18:40:00,102.01,102.155,102.0,102.1,3468100002.0
2008-10-07 18:45:00,102.1,102.12,101.94,101.955,4390599995.0
2008-10-07 18:50:00,101.955,102.015,101.91,101.93,2804900005.0
2008-10-07 18:55:00,101.935,102.04,101.915,101.915,2606500002.0
2008-10-07 19:00:00,101.915,102.03,101.89,101.975,3106400001.0
2008-10-07 19:05:00,101.975,102.1,101.945,102.085,3744200008.0
2008-10-07 19:10:00,102.09,102.26,102.085,102.165,3642800003.0
2008-10-07 19:15:00,102.165,102.17,101.995,102.1,3423799999.0
2008-10-07 19:20:00,102.1,102.18,101.905,102.065,4742000000.0
2008-10-07 19:25:00,102.07,102.075,101.775,101.855,4107400001.0
2008-10-07 19:30:00,101.85,101.9,101.605,101.79,3903500004.0
2008-10-07 19:35:00,101.79,101.895,101.77,101.865,3486999999.0
2008-10-07 19:40:00,101.87,101.89,101.78,101.78,2602500001.0
2008-10-07 19:45:00,101.78,101.79,101.6,101.62,3896900006.0
2008-10-07 19:50:00,101.605,101.86,101.6,101.755,5056200002.0
2008-10-07 19:55:00,101.76,101.79,101.675,101.735,3614799983.0
2008-10-07 20:00:00,101.735,101.87,101.68,101.705,4888800008.0
2008-10-07 20:05:00,101.705,101.83,101.655,101.82,4316800007.0
2008-10-07 20:10:00,101.82,101.865,101.625,101.795,4675400000.0
2008-10-07 20:15:00,101.8,102.05,101.7,101.91,5751500000.0
2008-10-07 20:20:00,101.905,102.06,101.82,101.845,4680899999.0
2008-10-07 20:25:00,101.84,101.925,101.75,101.925,2862800003.0
2008-10-07 20:30:00,101.925,102.085,101.915,101.935,4734200009.0
2008-10-07 20:35:00,101.935,102.035,101.93,101.98,3711700005.0
2008-10-07 20:40:00,101.98,102.03,101.86,101.91,3996300005.0
2008-10-07 20:45:00,101.91,101.97,101.82,101.9,4411300000.0
2008-10-07 20:50:00,101.9,101.905,101.775,101.83,4548299995.0
2008-10-07 20:55:00,101.83,101.86,101.75,101.79,4036399995.0
2008-10-07 21:00:00,101.795,101.815,101.66,101.685,4360399999.0
2008-10-07 21:05:00,101.685,101.73,101.65,101.69,2832299998.0
2008-10-07 21:10:00,101.69,101.8,101.685,101.72,2434000007.0
2008-10-07 21:15:00,101.72,101.775,101.635,101.685,3543600000.0
2008-10-07 21:20:00,101.695,101.715,101.595,101.595,3637500004.0
2008-10-07 21:25:00,101.6,101.65,101.545,101.58,4026100003.0
2008-10-07 21:30:00,101.58,101.615,101.5,101.52,4283700006.0
2008-10-07 21:35:00,101.515,101.52,101.35,101.355,5324399992.0
2008-10-07 21:40:00,101.355,101.4,101.3,101.33,3161600000.0
2008-10-07 21:45:00,101.33,101.33,101.115,101.135,5767799998.0
2008-10-07 21:50:00,101.14,101.23,101.07,101.215,4557899998.0
2008-10-07 21:55:00,101.21,101.33,101.2,101.305,3179300000.0
2008-10-07 22:00:00,101.3,101.32,101.215,101.23,2604600001.0
2008-10-07 22:05:00,101.23,101.33,101.22,101.33,2011100001.0
2008-10-07 22:10:00,101.33,101.435,101.295,101.4,1937699998.0
2008-10-07 22:15:00,101.405,101.495,101.355,101.375,3049400001.0
2008-10-07 22:20:00,101.38,101.44,101.315,101.39,2227500002.0
2008-10-07 22:25:00,101.39,101.39,101.255,101.34,2068700016.0
2008-10-07 22:30:00,101.34,101.43,101.315,101.425,2409299999.0
2008-10-07 22:35:00,101.425,101.435,101.33,101.415,2036599993.0
2008-10-07 22:40:00,101.415,101.415,101.375,101.395,2457800011.0
2008-10-07 22:45:00,101.395,101.455,101.395,101.44,2596300003.0
2008-10-07 22:50:00,101.44,101.52,101.44,101.505,1533600001.0
2008-10-07 22:55:00,101.505,101.53,101.455,101.46,1683799998.0
2008-10-07 23:00:00,101.455,101.465,101.41,101.43,255200000.0
2008-10-07 23:05:00,101.43,101.52,101.42,101.44,2997099981.0
2008-10-07 23:10:00,101.43,101.44,101.18,101.21,2571699996.0
2008-10-07 23:15:00,101.21,101.325,101.21,101.32,1388100000.0
2008-10-07 23:20:00,101.32,101.35,101.3,101.335,1012799996.0
2008-10-07 23:25:00,101.335,101.35,101.315,101.335,632400000.0
2008-10-07 23:30:00,101.325,101.335,101.2,101.25,3337100040.0
2008-10-07 23:35:00,101.255,101.295,101.25,101.255,1324599986.0
2008-10-07 23:40:00,101.255,101.415,101.25,101.415,1287899997.0
2008-10-07 23:45:00,101.415,101.72,101.415,101.695,1197500001.0
2008-10-07 23:50:00,101.695,101.695,101.57,101.59,1913699976.0
2008-10-07 23:55:00,101.59,101.59,101.48,101.545,1200699989.0
2008-10-08 00:00:00,101.545,101.675,101.52,101.59,858800000.0
2008-10-08 00:05:00,101.585,101.585,101.45,101.465,793099994.0
2008-10-08 00:10:00,101.465,101.63,101.37,101.56,1404099999.0
2008-10-08 00:15:00,101.55,101.655,101.545,101.58,847999998.0
2008-10-08 00:20:00,101.58,101.595,101.42,101.52,1775499965.0
2008-10-08 00:25:00,101.52,101.6,101.51,101.58,733800003.0
2008-10-08 00:30:00,101.59,101.61,101.55,101.57,878900007.0
2008-10-08 00:35:00,101.57,101.58,101.515,101.52,239000000.0
2008-10-08 00:40:00,101.52,101.545,101.48,101.515,590700000.0
2008-10-08 00:45:00,101.52,101.54,101.45,101.45,341900000.0
2008-10-08 00:50:00,101.46,101.46,101.36,101.4,973899999.0
2008-10-08 00:55:00,101.38,101.545,101.37,101.51,1287800000.0
2008-10-08 01:00:00,101.51,101.51,101.42,101.495,1429200018.0
2008-10-08 01:05:00,101.5,101.5,101.27,101.285,1713699993.0
2008-10-08 01:10:00,101.285,101.42,101.265,101.335,1563100000.0
2008-10-08 01:15:00,101.335,101.385,101.335,101.375,654199999.0
2008-10-08 01:20:00,101.375,101.39,101.315,101.38,511700000.0
2008-10-08 01:25:00,101.38,101.485,101.38,101.455,1016799999.0
2008-10-08 01:30:00,101.455,101.585,101.455,101.47,1524899993.0
2008-10-08 01:35:00,101.465,101.485,101.355,101.36,524400000.0
2008-10-08 01:40:00,101.375,101.38,101.32,101.325,817100000.0
2008-10-08 01:45:00,101.325,101.395,101.31,101.385,767800000.0
2008-10-08 01:50:00,101.39,101.4,101.22,101.23,877500000.0
2008-10-08 01:55:00,101.255,101.31,101.095,101.31,1531599995.0
2008-10-08 02:00:00,101.305,101.305,101.16,101.22,955400000.0
2008-10-08 02:05:00,101.225,101.41,101.18,101.31,1375199998.0
2008-10-08 02:10:00,101.31,101.36,101.285,101.355,921300000.0
2008-10-08 02:15:00,101.35,101.475,101.325,101.43,1928699994.0
2008-10-08 02:20:00,101.43,101.46,101.375,101.405,2644899994.0
2008-10-08 02:25:00,101.405,101.575,101.375,101.575,1157700000.0
2008-10-08 02:30:00,101.585,101.6,101.48,101.52,619800000.0
2008-10-08 02:35:00,101.52,101.555,101.485,101.52,461100000.0
2008-10-08 02:40:00,101.525,101.535,101.45,101.475,2700500001.0
2008-10-08 02:45:00,101.48,101.52,101.41,101.44,2348800001.0
2008-10-08 02:50:00,101.44,101.57,101.415,101.54,2271700000.0
2008-10-08 02:55:00,101.54,101.55,101.41,101.44,2830600002.0
2008-10-08 03:00:00,101.44,101.445,101.335,101.365,2132099999.0
2008-10-08 03:05:00,101.365,101.44,101.34,101.35,1976999999.0
2008-10-08 03:10:00,101.35,101.375,101.33,101.345,2512899993.0
2008-10-08 03:15:00,101.345,101.395,101.305,101.34,1694399999.0
2008-10-08 03:20:00,101.34,101.435,101.33,101.395,1418199999.0
2008-10-08 03:25:00,101.395,101.42,101.275,101.33,2325600005.0
2008-10-08 03:30:00,101.325,101.335,101.215,101.305,1428200001.0
2008-10-08 03:35:00,101.305,101.305,101.1,101.105,2103200000.0
2008-10-08 03:40:00,101.11,101.215,101.11,101.185,3007000000.0
2008-10-08 03:45:00,101.185,101.235,101.125,101.21,2254000001.0
2008-10-08 03:50:00,101.215,101.315,101.21,101.245,2314299999.0
2008-10-08 03:55:00,101.245,101.27,101.23,101.265,2283200000.0
2008-10-08 04:00:00,101.265,101.295,101.19,101.225,3151399999.0
2008-10-08 04:05:00,101.225,101.3,101.21,101.275,1919600000.0
2008-10-08 04:10:00,101.275,101.305,101.26,101.3,1799799999.0
2008-10-08 04:15:00,101.305,101.305,101.245,101.25,1219400003.0
2008-10-08 04:20:00,101.26,101.28,101.245,101.275,351600000.0
2008-10-08 04:25:00,101.275,101.43,101.275,101.395,1386500000.0
2008-10-08 04:30:00,101.395,101.45,101.375,101.395,1763200000.0
2008-10-08 04:35:00,101.395,101.395,101.31,101.33,894000000.0
2008-10-08 04:40:00,101.33,101.34,101.24,101.275,754600000.0
2008-10-08 04:45:00,101.275,101.31,101.27,101.31,635800000.0
2008-10-08 04:50:00,101.31,101.325,101.28,101.285,729000000.0
2008-10-08 04:55:00,101.285,101.3,101.225,101.275,965000000.0
2008-10-08 05:00:00,101.275,101.34,101.255,101.28,884800000.0
2008-10-08 05:05:00,101.275,101.29,101.24,101.26,752400001.0
2008-10-08 05:10:00,101.26,101.33,101.26,101.315,906799999.0
2008-10-08 05:15:00,101.315,101.385,101.315,101.37,1722000000.0
2008-10-08 05:20:00,101.37,101.415,101.32,101.335,1814000000.0
2008-10-08 05:25:00,101.335,101.345,101.3,101.31,377800000.0
2008-10-08 05:30:00,101.31,101.33,101.295,101.31,1418600000.0
2008-10-08 05:35:00,101.31,101.315,101.3,101.3,1288400000.0
2008-10-08 05:40:00,101.3,101.3,101.19,101.215,2195299999.0
2008-10-08 05:45:00,101.215,101.23,101.065,101.12,2648700000.0
2008-10-08 05:50:00,101.12,101.195,101.115,101.185,2122400000.0
2008-10-08 05:55:00,101.185,101.32,101.18,101.275,1489799999.0
2008-10-08 06:00:00,101.28,101.325,101.235,101.265,1412800002.0
2008-10-08 06:05:00,101.265,101.32,101.25,101.28,3001999999.0
2008-10-08 06:10:00,101.28,101.28,101.21,101.235,2097000006.0
2008-10-08 06:15:00,101.235,101.26,101.21,101.21,1568199997.0
2008-10-08 06:20:00,101.21,101.21,101.075,101.115,1992299999.0
2008-10-08 06:25:00,101.12,101.15,101.08,101.12,1929600001.0
2008-10-08 06:30:00,101.12,101.135,101.07,101.12,1429200000.0
2008-10-08 06:35:00,101.12,101.26,101.115,101.225,1609200000.0
2008-10-08 06:40:00,101.225,101.225,101.045,101.065,1866200000.0
2008-10-08 06:45:00,101.065,101.065,100.73,100.75,2650899999.0
2008-10-08 06:50:00,100.755,100.945,100.65,100.68,3164400000.0
2008-10-08 06:55:00,100.68,100.815,100.675,100.785,2397500000.0
2008-10-08 07:00:00,100.785,100.785,100.575,100.65,3060199999.0
2008-10-08 07:05:00,100.65,100.66,100.35,100.38,3227700001.0
2008-10-08 07:10:00,100.39,100.665,100.315,100.56,3512400000.0
2008-10-08 07:15:00,100.56,100.57,100.45,100.455,1633900000.0
2008-10-08 07:20:00,100.455,100.455,99.905,99.93,4684500000.0
2008-10-08 07:25:00,99.93,100.245,99.855,100.075,4577999997.0
2008-10-08 07:30:00,100.085,100.215,99.785,99.785,4032000001.0
2008-10-08 07:35:00,99.78,99.835,99.6,99.645,5068600000.0
2008-10-08 07:40:00,99.64,100.36,99.63,99.875,4291600005.0
2008-10-08 07:45:00,99.875,99.94,99.77,99.77,4001499994.0
2008-10-08 07:50:00,99.78,99.975,99.745,99.89,4001400000.0
2008-10-08 07:55:00,99.89,100.17,99.855,99.96,4337500001.0
2008-10-08 08:00:00,99.97,100.09,99.84,100.055,2844500000.0
2008-10-08 08:05:00,100.055,100.22,100.01,100.18,3952500000.0
2008-10-08 08:10:00,100.185,100.25,100.09,100.25,3443200000.0
2008-10-08 08:15:00,100.245,100.59,100.205,100.455,3795600000.0
2008-10-08 08:20:00,100.455,100.455,100.25,100.255,2732300000.0
2008-10-08 08:25:00,100.26,100.335,100.225,100.225,2923300001.0
2008-10-08 08:30:00,100.23,100.45,100.23,100.385,3792600000.0
2008-10-08 08:35:00,100.385,100.67,100.365,100.375,4489900000.0
2008-10-08 08:40:00,100.375,100.41,100.155,100.35,4655700000.0
2008-10-08 08:45:00,100.355,100.38,100.185,100.195,4279799999.0
2008-10-08 08:50:00,100.195,100.255,100.14,100.155,3057299999.0
2008-10-08 08:55:00,100.155,100.185,99.955,100.12,6010674983.0
2008-10-08 09:00:00,100.12,100.275,99.885,100.24,4266200003.0
2008-10-08 09:05:00,100.235,100.435,100.225,100.36,4772400000.0
2008-10-08 09:10:00,100.36,101.46,100.36,100.87,4206600002.0
2008-10-08 09:15:00,100.85,100.99,100.635,100.7,3924300002.0
2008-10-08 09:20:00,100.7,100.825,100.39,100.675,5155499999.0
2008-10-08 09:25:00,100.67,100.75,100.38,100.38,5618999996.0
2008-10-08 09:30:00,100.385,100.525,100.285,100.465,5469000000.0
2008-10-08 09:35:00,100.465,100.55,100.34,100.55,5099300000.0
2008-10-08 09:40:00,100.545,100.58,100.4,100.52,4953400001.0
2008-10-08 09:45:00,100.52,100.52,100.285,100.31,4198199999.0
2008-10-08 09:50:00,100.305,100.49,100.185,100.185,4325599999.0
2008-10-08 09:55:00,100.18,100.28,99.96,100.07,6501499980.0
2008-10-08 10:00:00,100.08,100.15,99.98,100.07,6501499980.0
2008-10-08 10:05:00,100.06,100.19,99.96,100.13,6501499980.0
2008-10-08 10:10:00,100.12,100.49,100.1,100.29,6501499980.0
2008-10-08 10:15:00,100.28,100.29,100.12,100.18,6501499980.0
2008-10-08 10:20:00,100.19,100.4,100.14,100.14,6501499980.0
2008-10-08 10:25:00,100.15,100.28,100.14,100.18,6501499980.0
2008-10-08 10:30:00,100.17,100.34,100.17,100.32,6501499980.0
2008-10-08 10:35:00,100.31,100.43,100.2,100.25,6501499980.0
2008-10-08 10:40:00,100.26,100.32,100.21,100.26,6501499980.0
2008-10-08 10:45:00,100.27,100.35,100.19,100.26,6501499980.0
2008-10-08 10:50:00,100.25,100.29,100.07,100.16,6501499980.0
2008-10-08 10:55:00,100.17,100.19,100.01,100.02,6501499980.0
2008-10-08 11:00:00,100.0,100.09,99.85,99.88,6501499980.0
2008-10-08 11:05:00,99.9,99.91,99.33,99.52,6501499980.0
2008-10-08 11:10:00,99.53,99.81,99.5,99.57,6501499980.0
2008-10-08 11:15:00,99.58,99.59,99.32,99.51,6501499980.0
2008-10-08 11:20:00,99.5,99.59,99.22,99.47,6501499980.0
2008-10-08 11:25:00,99.43,99.47,99.13,99.24,6501499980.0
2008-10-08 11:30:00,99.23,99.33,98.91,98.97,6501499980.0
2008-10-08 11:35:00,98.96,98.96,98.59,98.67,6501499980.0
2008-10-08 11:40:00,98.66,99.05,98.61,98.96,6501499980.0
2008-10-08 11:45:00,98.97,99.04,98.81,98.88,6501499980.0
2008-10-08 11:50:00,98.87,98.94,98.7,98.72,6501499980.0
2008-10-08 11:55:00,98.73,98.89,98.68,98.77,6501499980.0
2008-10-08 12:00:00,98.78,99.04,98.77,98.99,6501499980.0
2008-10-08 12:05:00,98.98,99.03,98.71,98.76,6501499980.0
2008-10-08 12:10:00,98.78,99.31,98.74,99.31,6501499980.0
2008-10-08 12:15:00,99.3,99.47,99.11,99.45,6501499980.0
2008-10-08 12:20:00,99.46,99.66,99.33,99.38,6501499980.0
2008-10-08 12:25:00,99.39,99.59,99.29,99.59,6501499980.0
2008-10-08 12:30:00,99.58,99.62,99.43,99.59,6501499980.0
2008-10-08 12:35:00,99.58,99.95,99.54,99.68,6501499980.0
2008-10-08 12:40:00,99.67,99.93,99.65,99.82,6501499980.0
2008-10-08 12:45:00,99.8,99.84,99.71,99.82,6501499980.0
2008-10-08 12:50:00,99.83,99.85,99.73,99.73,6501499980.0
2008-10-08 12:55:00,99.72,99.72,99.34,99.51,6501499980.0
2008-10-08 13:00:00,99.59,101.07,99.57,100.42,6501499980.0
2008-10-08 13:05:00,100.39,101.07,100.27,100.86,6501499980.0
2008-10-08 13:10:00,100.83,100.91,100.01,100.29,6501499980.0
2008-10-08 13:15:00,100.27,100.6,100.1,100.33,6501499980.0
2008-10-08 13:20:00,100.34,100.46,100.13,100.16,6501499980.0
2008-10-08 13:25:00,100.17,100.33,100.13,100.31,6501499980.0
2008-10-08 13:30:00,100.32,100.67,100.29,100.62,6501499980.0
2008-10-08 13:35:00,100.63,101.16,100.62,100.76,6501499980.0
2008-10-08 13:40:00,100.75,100.88,100.56,100.66,6501499980.0
2008-10-08 13:45:00,100.65,100.68,100.39,100.58,6501499980.0
2008-10-08 13:50:00,100.59,100.77,100.55,100.74,6501499980.0
2008-10-08 13:55:00,100.75,100.8,100.66,100.77,6501499980.0
2008-10-08 14:00:00,100.78,100.93,100.66,100.85,6501499980.0
2008-10-08 14:05:00,100.86,100.92,100.72,100.77,6501499980.0
2008-10-08 14:10:00,100.78,100.97,100.7,100.84,6501499980.0
2008-10-08 14:15:00,100.83,100.86,100.39,100.4,6501499980.0
2008-10-08 14:20:00,100.41,100.5,100.22,100.43,6501499980.0
2008-10-08 14:25:00,100.35,100.42,99.97,100.12,6501499980.0
2008-10-08 14:30:00,100.13,100.27,99.99,100.0,6501499980.0
2008-10-08 14:35:00,100.01,100.04,99.7,99.84,6501499980.0
2008-10-08 14:40:00,99.85,99.98,99.56,99.59,6501499980.0
2008-10-08 14:45:00,99.58,99.74,99.36,99.74,6501499980.0
2008-10-08 14:50:00,99.75,100.01,99.63,99.97,6501499980.0
2008-10-08 14:55:00,99.96,100.05,99.78,99.78,6501499980.0
2008-10-08 15:00:00,99.77,99.77,99.45,99.7,6501499980.0
2008-10-08 15:05:00,99.71,99.81,99.52,99.53,6501499980.0
2008-10-08 15:10:00,99.52,99.76,99.49,99.54,6501499980.0
2008-10-08 15:15:00,99.52,99.72,99.5,99.7,6501499980.0
2008-10-08 15:20:00,99.69,99.81,99.63,99.8,6501499980.0
2008-10-08 15:25:00,99.79,99.82,99.66,99.71,6501499980.0
2008-10-08 15:30:00,99.72,100.1,99.63,100.1,6501499980.0
2008-10-08 15:35:00,100.09,100.43,99.96,100.41,6501499980.0
2008-10-08 15:40:00,100.4,100.42,100.15,100.37,6501499980.0
2008-10-08 15:45:00,100.24,100.37,100.1,100.31,6501499980.0
2008-10-08 15:50:00,100.3,100.38,100.06,100.28,6501499980.0
2008-10-08 15:55:00,100.29,100.38,100.18,100.3,6501499980.0
2008-10-08 16:00:00,100.29,100.64,100.27,100.61,6501499980.0
2008-10-08 16:05:00,100.6,100.61,100.14,100.24,6501499980.0
2008-10-08 16:10:00,100.23,100.4,100.23,100.36,6501499980.0
2008-10-08 16:15:00,100.35,100.35,99.89,99.98,6501499980.0
2008-10-08 16:20:00,99.97,100.02,99.76,99.96,6501499980.0
2008-10-08 16:25:00,99.97,100.07,99.83,100.06,6501499980.0
2008-10-08 16:30:00,100.07,100.23,100.01,100.15,6501499980.0
2008-10-08 16:35:00,100.14,100.22,99.96,100.12,6501499980.0
2008-10-08 16:40:00,100.13,100.14,99.95,99.98,6501499980.0
2008-10-08 16:45:00,99.97,100.04,99.92,100.02,6501499980.0
2008-10-08 16:50:00,100.03,100.08,99.75,99.83,6501499980.0
2008-10-08 16:55:00,99.84,100.07,99.79,100.0,6501499980.0
2008-10-08 17:00:00,100.01,100.07,99.93,99.98,6501499980.0
2008-10-08 17:05:00,99.97,100.03,99.83,99.91,6501499980.0
2008-10-08 17:10:00,99.9,99.93,99.75,99.86,6501499980.0
2008-10-08 17:15:00,99.87,100.06,99.86,100.06,6501499980.0
2008-10-08 17:20:00,100.05,100.06,99.87,100.01,6501499980.0
2008-10-08 17:25:00,100.0,100.08,99.86,99.95,6501499980.0
2008-10-08 17:30:00,99.97,100.06,99.93,100.01,6501499980.0
2008-10-08 17:35:00,100.02,100.02,99.81,99.89,6501499980.0
2008-10-08 17:40:00,99.88,99.98,99.66,99.77,6501499980.0
2008-10-08 17:45:00,99.76,99.83,99.63,99.78,6501499980.0
2008-10-08 17:50:00,99.77,99.85,99.71,99.82,6501499980.0
2008-10-08 17:55:00,99.81,99.82,99.62,99.73,6501499980.0
2008-10-08 18:00:00,99.72,99.75,99.64,99.7,6501499980.0
2008-10-08 18:05:00,99.71,99.71,99.35,99.39,6501499980.0
2008-10-08 18:10:00,99.38,99.52,99.31,99.5,6501499980.0
2008-10-08 18:15:00,99.51,99.71,99.51,99.69,6501499980.0
2008-10-08 18:20:00,99.68,99.71,99.57,99.58,6501499980.0
2008-10-08 18:25:00,99.57,99.63,99.41,99.44,6501499980.0
2008-10-08 18:30:00,99.45,99.54,99.37,99.47,6501499980.0
2008-10-08 18:35:00,99.46,99.53,99.35,99.47,6501499980.0
2008-10-08 18:40:00,99.48,99.65,99.45,99.49,6501499980.0
2008-10-08 18:45:00,99.48,99.49,99.39,99.45,6501499980.0
2008-10-08 18:50:00,99.46,99.49,99.35,99.44,6501499980.0
2008-10-08 18:55:00,99.45,99.47,99.31,99.45,6501499980.0
2008-10-08 19:00:00,99.44,99.86,99.44,99.8,6501499980.0
2008-10-08 19:05:00,99.79,99.87,99.7,99.86,6501499980.0
2008-10-08 19:10:00,99.87,99.97,99.76,99.94,6501499980.0
2008-10-08 19:15:00,99.95,100.11,99.87,100.06,6501499980.0
2008-10-08 19:20:00,100.07,100.16,100.01,100.04,6501499980.0
2008-10-08 19:25:00,100.06,100.1,99.96,99.98,6501499980.0
2008-10-08 19:30:00,99.99,100.0,99.9,99.96,6501499980.0
2008-10-08 19:35:00,99.97,100.11,99.96,99.97,6501499980.0
2008-10-08 19:40:00,99.96,100.09,99.89,100.05,6501499980.0
2008-10-08 19:45:00,100.04,100.07,99.87,99.92,6501499980.0
2008-10-08 19:50:00,99.93,100.3,99.88,100.27,6501499980.0
2008-10-08 19:55:00,100.29,100.46,100.21,100.4,6501499980.0
2008-10-08 20:00:00,100.39,100.43,100.16,100.38,6501499980.0
2008-10-08 20:05:00,100.39,100.43,100.02,100.15,6501499980.0
2008-10-08 20:10:00,100.14,100.15,100.01,100.09,6501499980.0
2008-10-08 20:15:00,100.1,100.15,100.08,100.12,6501499980.0
2008-10-08 20:20:00,100.13,100.29,100.11,100.23,6501499980.0
2008-10-08 20:25:00,100.24,100.35,100.11,100.19,6501499980.0
2008-10-08 20:30:00,100.18,100.28,100.13,100.23,6501499980.0
2008-10-08 20:35:00,100.24,100.28,100.11,100.16,6501499980.0
2008-10-08 20:40:00,100.17,100.17,99.95,100.07,6501499980.0
2008-10-08 20:45:00,100.08,100.21,100.05,100.18,6501499980.0
2008-10-08 20:50:00,100.19,100.33,100.18,100.3,6501499980.0
2008-10-08 20:55:00,100.32,100.45,100.29,100.39,6501499980.0
2008-10-08 21:00:00,100.4,100.43,100.23,100.34,6501499980.0
2008-10-08 21:05:00,100.35,100.4,100.24,100.26,6501499980.0
2008-10-08 21:10:00,100.25,100.35,100.16,100.25,6501499980.0
2008-10-08 21:15:00,100.26,100.45,100.17,100.43,6501499980.0
2008-10-08 21:20:00,100.44,100.46,100.35,100.43,6501499980.0
2008-10-08 21:25:00,100.44,100.46,100.27,100.31,6501499980.0
2008-10-08 21:30:00,100.32,100.41,100.25,100.25,6501499980.0
2008-10-08 21:35:00,100.24,100.31,100.09,100.09,6501499980.0
2008-10-08 21:40:00,100.1,100.12,99.91,100.02,6501499980.0
2008-10-08 21:45:00,100.01,100.03,99.81,99.83,6501499980.0
2008-10-08 21:50:00,99.84,99.88,99.78,99.82,6501499980.0
2008-10-08 21:55:00,99.81,99.85,99.81,99.83,6501499980.0
2008-10-08 22:00:00,99.84,99.87,99.82,99.86,6501499980.0
2008-10-08 22:05:00,99.85,99.87,99.8,99.85,6501499980.0
2008-10-08 22:10:00,99.86,99.87,99.8,99.81,8079499977.0
2008-10-08 22:15:00,99.8,99.83,99.66,99.67,7092999960.0
2008-10-08 22:20:00,99.68,99.74,99.6,99.71,8650500055.0
2008-10-08 22:25:00,99.72,99.72,99.63,99.64,7931099977.0
2008-10-08 22:30:00,99.65,99.77,99.62,99.66,7451499925.0
2008-10-08 22:35:00,99.64,99.66,99.44,99.48,7451499925.0
2008-10-08 22:40:00,99.46,99.49,99.31,99.43,7451499925.0
2008-10-08 22:45:00,99.435,99.44,99.33,99.33,5776800011.0
2008-10-08 22:50:00,99.33,99.38,99.3,99.34,2841399996.0
2008-10-08 22:55:00,99.36,99.39,99.13,99.13,1949800030.0
2008-10-08 23:00:00,99.12,99.16,98.89,99.12,1256720004.0
2008-10-08 23:05:00,99.11,99.14,98.94,99.04,1480999982.0
2008-10-08 23:10:00,99.04,99.27,99.0,99.27,3457800081.0
2008-10-08 23:15:00,99.28,99.28,99.125,99.17,2696300060.0
2008-10-08 23:20:00,99.17,99.22,99.135,99.2,5153200088.0
2008-10-08 23:25:00,99.19,99.22,99.14,99.16,5841999935.0
2008-10-08 23:30:00,99.16,99.22,99.14,99.17,3061399996.0
2008-10-08 23:35:00,99.155,99.17,98.995,98.995,4260299991.0
2008-10-08 23:40:00,99.06,99.15,98.99,99.1,2927500000.0
2008-10-08 23:45:00,99.09,99.27,99.09,99.11,2927500000.0
2008-10-08 23:50:00,99.1,99.22,99.05,99.16,3516699982.0
2008-10-08 23:55:00,99.15,99.16,99.04,99.05,3451499976.0
2008-10-09 00:00:00,99.09,99.29,99.07,99.28,9135299979.0
2008-10-09 00:05:00,99.36,99.58,99.33,99.54,10589499970.0
2008-10-09 00:10:00,99.55,99.57,99.44,99.46,9084799989.0
2008-10-09 00:15:00,99.46,99.51,99.395,99.49,5881999945.0
2008-10-09 00:20:00,99.48,99.56,99.43,99.45,4304499940.0
2008-10-09 00:25:00,99.46,99.51,99.34,99.35,4304499940.0
2008-10-09 00:30:00,99.34,99.34,99.12,99.24,5493399941.0
2008-10-09 00:35:00,99.25,99.34,99.23,99.34,10248999945.0
2008-10-09 00:40:00,99.35,99.51,99.35,99.46,10080199935.0
2008-10-09 00:45:00,99.47,99.47,99.37,99.44,6475999995.0
2008-10-09 00:50:00,99.41,99.49,99.38,99.48,5306399964.0
2008-10-09 00:55:00,99.5,99.6,99.47,99.51,6015999910.0
2008-10-09 01:00:00,99.48,99.52,99.39,99.44,6073500060.0
2008-10-09 01:05:00,99.45,99.57,99.45,99.53,6073500060.0
2008-10-09 01:10:00,99.54,99.59,99.5,99.58,7625099944.0
2008-10-09 01:15:00,99.59,99.79,99.59,99.68,9952499770.0
2008-10-09 01:20:00,99.67,99.67,99.46,99.57,9952499770.0
2008-10-09 01:25:00,99.55,99.76,99.55,99.76,9952499770.0
2008-10-09 01:30:00,99.75,99.81,99.66,99.76,9952499770.0
2008-10-09 01:35:00,99.74,99.75,99.61,99.62,7124899844.0
2008-10-09 01:40:00,99.63,99.7,99.61,99.68,2883499955.0
2008-10-09 01:45:00,99.7,99.75,99.67,99.735,2883499955.0
2008-10-09 01:50:00,99.73,99.81,99.71,99.8,8522500025.0
2008-10-09 01:55:00,99.79,99.81,99.68,99.76,8522500025.0
2008-10-09 02:00:00,99.75,99.97,99.68,99.97,8522500025.0
2008-10-09 02:05:00,99.98,99.98,99.86,99.94,8522500025.0
2008-10-09 02:10:00,99.95,100.04,99.92,99.98,8522500025.0
2008-10-09 02:15:00,99.99,100.13,99.97,100.05,8522500025.0
2008-10-09 02:20:00,100.04,100.18,100.04,100.18,8522500025.0
2008-10-09 02:25:00,100.17,100.28,100.14,100.24,8522500025.0
2008-10-09 02:30:00,100.23,100.36,100.21,100.26,8522500025.0
2008-10-09 02:35:00,100.25,100.27,100.07,100.07,8522500025.0
2008-10-09 02:40:00,100.06,100.13,99.86,100.04,8522500025.0
2008-10-09 02:45:00,100.03,100.14,100.03,100.1,8522500025.0
2008-10-09 02:50:00,100.11,100.12,99.79,99.86,8522500025.0
2008-10-09 02:55:00,99.85,99.97,99.83,99.87,8522500025.0
2008-10-09 03:00:00,99.88,100.02,99.84,99.92,8522500025.0
2008-10-09 03:05:00,99.91,99.94,99.84,99.94,8522500025.0
2008-10-09 03:10:00,99.93,100.02,99.92,99.96,9036700021.0
2008-10-09 03:15:00,99.95,100.0,99.88,99.92,9808000015.0
2008-10-09 03:20:00,99.93,100.2,99.87,100.16,9808000015.0
2008-10-09 03:25:00,100.17,100.19,99.96,100.1,9808000015.0
2008-10-09 03:30:00,100.12,100.34,100.07,100.28,9808000015.0
2008-10-09 03:35:00,100.27,100.32,100.19,100.28,9808000015.0
2008-10-09 03:40:00,100.3,100.37,100.05,100.08,9808000015.0
2008-10-09 03:45:00,100.09,100.22,100.06,100.2,9808000015.0
2008-10-09 03:50:00,100.19,100.45,100.15,100.36,9808000015.0
2008-10-09 03:55:00,100.37,100.51,100.24,100.34,9808000015.0
2008-10-09 04:00:00,100.33,100.36,100.07,100.27,9808000015.0
2008-10-09 04:05:00,100.26,100.58,100.26,100.45,9808000015.0
2008-10-09 04:10:00,100.46,100.58,100.27,100.27,9808000015.0
2008-10-09 04:15:00,100.28,100.48,100.28,100.39,9808000015.0
2008-10-09 04:20:00,100.38,100.42,100.28,100.3,9808000015.0
2008-10-09 04:25:00,100.29,100.44,100.29,100.43,9808000015.0
2008-10-09 04:30:00,100.42,100.68,100.41,100.63,9808000015.0
2008-10-09 04:35:00,100.64,100.65,100.53,100.61,9808000015.0
2008-10-09 04:40:00,100.62,100.73,100.58,100.58,9808000015.0
2008-10-09 04:45:00,100.59,100.61,100.53,100.59,9808000015.0
2008-10-09 04:50:00,100.6,100.7,100.57,100.61,9808000015.0
2008-10-09 04:55:00,100.6,100.62,100.54,100.55,9808000015.0
2008-10-09 05:00:00,100.56,100.56,100.44,100.45,9808000015.0
2008-10-09 05:05:00,100.46,100.51,100.46,100.48,9808000015.0
2008-10-09 05:10:00,100.49,100.55,100.47,100.51,9808000015.0
2008-10-09 05:15:00,100.5,100.52,100.47,100.48,9808000015.0
2008-10-09 05:20:00,100.47,100.48,100.45,100.47,9808000015.0
2008-10-09 05:25:00,100.48,100.53,100.46,100.53,9808000015.0
2008-10-09 05:30:00,100.54,100.68,100.51,100.67,9808000015.0
2008-10-09 05:35:00,100.66,100.93,100.64,100.78,9808000015.0
2008-10-09 05:40:00,100.79,100.83,100.66,100.82,9808000015.0
2008-10-09 05:45:00,100.84,100.94,100.79,100.83,9808000015.0
2008-10-09 05:50:00,100.82,101.02,100.76,100.98,9808000015.0
2008-10-09 05:55:00,100.97,101.24,100.88,101.12,9808000015.0
2008-10-09 06:00:00,101.11,101.16,100.98,101.02,9808000015.0
2008-10-09 06:05:00,101.01,101.04,100.73,100.79,9808000015.0
2008-10-09 06:10:00,100.8,100.96,100.79,100.91,9808000015.0
2008-10-09 06:15:00,100.9,100.98,100.79,100.95,9808000015.0
2008-10-09 06:20:00,100.94,100.94,100.79,100.81,6919899985.0
2008-10-09 06:25:00,100.82,100.86,100.72,100.73,4994499965.0
2008-10-09 06:30:00,100.72,100.87,100.72,100.82,4994499965.0
2008-10-09 06:35:00,100.81,100.88,100.76,100.88,4994499965.0
2008-10-09 06:40:00,100.87,100.96,100.87,100.94,4994499965.0
2008-10-09 06:45:00,100.95,100.95,100.81,100.85,4994499965.0
2008-10-09 06:50:00,100.84,100.87,100.73,100.77,4994499965.0
2008-10-09 06:55:00,100.78,100.84,100.76,100.77,4994499965.0
2008-10-09 07:00:00,100.78,100.79,100.64,100.64,4994499965.0
2008-10-09 07:05:00,100.65,100.66,100.53,100.59,4994499965.0
2008-10-09 07:10:00,100.6,100.66,100.39,100.51,4994499965.0
2008-10-09 07:15:00,100.52,100.63,100.51,100.58,4994499965.0
2008-10-09 07:20:00,100.59,100.59,100.4,100.44,4994499965.0
2008-10-09 07:25:00,100.43,100.56,100.41,100.56,4994499965.0
2008-10-09 07:30:00,100.57,100.65,100.46,100.49,4994499965.0
2008-10-09 07:35:00,100.48,100.49,100.42,100.46,4994499965.0
2008-10-09 07:40:00,100.45,100.51,100.43,100.47,4994499965.0
2008-10-09 07:45:00,100.46,100.48,100.35,100.47,4994499965.0
2008-10-09 07:50:00,100.46,100.51,100.38,100.41,4994499965.0
2008-10-09 07:55:00,100.4,100.45,100.39,100.45,4994499965.0
2008-10-09 08:00:00,100.44,100.55,100.4,100.49,4994499965.0
2008-10-09 08:05:00,100.48,100.72,100.42,100.67,4994499965.0
2008-10-09 08:10:00,100.66,100.9,100.65,100.87,4994499965.0
2008-10-09 08:15:00,100.86,100.87,100.76,100.79,4994499965.0
2008-10-09 08:20:00,100.8,100.87,100.63,100.74,4994499965.0
2008-10-09 08:25:00,100.73,100.91,100.69,100.9,4994499965.0
2008-10-09 08:30:00,100.91,101.03,100.88,100.99,4994499965.0
2008-10-09 08:35:00,101.01,101.06,100.77,100.78,4994499965.0
2008-10-09 08:40:00,100.79,100.86,100.64,100.7,4994499965.0
2008-10-09 08:45:00,100.69,100.72,100.56,100.69,4994499965.0
2008-10-09 08:50:00,100.68,100.74,100.6,100.71,4994499965.0
2008-10-09 08:55:00,100.7,100.96,100.7,100.72,4994499965.0
2008-10-09 09:00:00,100.73,100.81,100.65,100.68,4994499965.0
2008-10-09 09:05:00,100.67,100.7,100.57,100.58,4994499965.0
2008-10-09 09:10:00,100.57,100.72,100.51,100.7,4994499965.0
2008-10-09 09:15:00,100.71,100.73,100.62,100.68,4994499965.0
2008-10-09 09:20:00,100.69,100.84,100.67,100.72,4994499965.0
2008-10-09 09:25:00,100.73,100.9,100.71,100.83,4994499965.0
2008-10-09 09:30:00,100.82,100.89,100.78,100.84,4994499965.0
2008-10-09 09:35:00,100.85,100.87,100.79,100.82,4994499965.0
2008-10-09 09:40:00,100.83,100.95,100.81,100.91,4994499965.0
2008-10-09 09:45:00,100.92,101.22,100.88,101.18,4994499965.0
2008-10-09 09:50:00,101.19,101.36,101.03,101.19,4994499965.0
2008-10-09 09:55:00,101.2,101.27,101.12,101.18,4994499965.0
2008-10-09 10:00:00,101.19,101.21,101.04,101.07,4994499965.0
2008-10-09 10:05:00,101.08,101.1,100.89,100.99,4994499965.0
2008-10-09 10:10:00,101.0,101.11,100.97,101.1,4994499965.0
2008-10-09 10:15:00,101.11,101.16,101.02,101.09,4994499965.0
2008-10-09 10:20:00,101.1,101.19,101.05,101.09,4994499965.0
2008-10-09 10:25:00,101.08,101.24,101.08,101.21,4994499965.0
2008-10-09 10:30:00,101.2,101.39,101.19,101.33,4994499965.0
2008-10-09 10:35:00,101.32,101.33,101.15,101.17,4994499965.0
2008-10-09 10:40:00,101.18,101.24,101.12,101.14,4994499965.0
2008-10-09 10:45:00,101.13,101.26,101.11,101.18,4994499965.0
2008-10-09 10:50:00,101.19,101.33,101.17,101.32,4994499965.0
2008-10-09 10:55:00,101.33,101.35,101.27,101.3,4994499965.0
2008-10-09 11:00:00,101.29,101.35,101.27,101.33,4994499965.0
2008-10-09 11:05:00,101.34,101.34,101.13,101.17,4994499965.0
2008-10-09 11:10:00,101.18,101.21,101.13,101.15,4994499965.0
2008-10-09 11:15:00,101.16,101.16,101.01,101.01,4994499965.0
2008-10-09 11:20:00,101.0,101.08,100.9,100.91,4994499965.0
2008-10-09 11:25:00,100.9,100.96,100.83,100.95,4994499965.0
2008-10-09 11:30:00,100.96,100.97,100.86,100.87,4994499965.0
2008-10-09 11:35:00,100.88,100.95,100.81,100.92,4994499965.0
2008-10-09 11:40:00,100.91,100.95,100.77,100.83,4994499965.0
2008-10-09 11:45:00,100.82,100.86,100.79,100.86,4994499965.0
2008-10-09 11:50:00,100.85,100.98,100.85,100.92,4994499965.0
2008-10-09 11:55:00,100.91,100.95,100.8,100.81,4994499965.0
2008-10-09 12:00:00,100.8,100.8,100.7,100.78,4994499965.0
2008-10-09 12:05:00,100.77,100.86,100.74,100.84,4994499965.0
2008-10-09 12:10:00,100.85,100.94,100.8,100.82,4994499965.0
2008-10-09 12:15:00,100.83,100.84,100.72,100.78,4994499965.0
2008-10-09 12:20:00,100.79,100.82,100.65,100.7,4994499965.0
2008-10-09 12:25:00,100.71,100.73,100.58,100.64,4994499965.0
2008-10-09 12:30:00,100.65,100.69,100.52,100.58,4994499965.0
2008-10-09 12:35:00,100.59,100.65,100.48,100.52,4994499965.0
2008-10-09 12:40:00,100.51,100.54,100.4,100.46,4994499965.0
2008-10-09 12:45:00,100.45,100.62,100.43,100.54,4994499965.0
2008-10-09 12:50:00,100.55,100.72,100.52,100.69,4994499965.0
2008-10-09 12:55:00,100.67,100.69,100.62,100.64,4994499965.0
2008-10-09 13:00:00,100.65,100.67,100.47,100.49,4994499965.0
2008-10-09 13:05:00,100.5,100.55,100.35,100.49,4994499965.0
2008-10-09 13:10:00,100.5,100.62,100.43,100.62,4994499965.0
2008-10-09 13:15:00,100.63,100.8,100.53,100.76,4994499965.0
2008-10-09 13:20:00,100.75,100.82,100.67,100.82,4994499965.0
2008-10-09 13:25:00,100.83,100.96,100.79,100.87,4994499965.0
2008-10-09 13:30:00,100.86,100.97,100.86,100.89,4994499965.0
2008-10-09 13:35:00,100.9,101.01,100.82,100.82,4994499965.0
2008-10-09 13:40:00,100.81,100.83,100.76,100.82,4994499965.0
2008-10-09 13:45:00,100.81,100.87,100.75,100.84,4994499965.0
2008-10-09 13:50:00,100.83,100.86,100.8,100.84,4994499965.0
2008-10-09 13:55:00,100.83,100.84,100.64,100.67,4994499965.0
2008-10-09 14:00:00,100.66,100.79,100.66,100.67,4994499965.0
2008-10-09 14:05:00,100.66,100.79,100.66,100.75,4994499965.0
2008-10-09 14:10:00,100.74,100.82,100.69,100.72,4994499965.0
2008-10-09 14:15:00,100.73,100.76,100.67,100.71,4994499965.0
2008-10-09 14:20:00,100.7,100.82,100.67,100.82,4994499965.0
2008-10-09 14:25:00,100.83,100.87,100.72,100.75,4994499965.0
2008-10-09 14:30:00,100.76,100.89,100.67,100.74,4994499965.0
2008-10-09 14:35:00,100.75,100.94,100.74,100.93,4994499965.0
2008-10-09 14:40:00,100.94,100.97,100.86,100.89,4994499965.0
2008-10-09 14:45:00,100.9,100.94,100.84,100.86,4994499965.0
2008-10-09 14:50:00,100.85,101.03,100.74,100.76,4994499965.0
2008-10-09 14:55:00,100.77,100.91,100.76,100.83,4994499965.0
2008-10-09 15:00:00,100.82,100.93,100.75,100.91,4994499965.0
2008-10-09 15:05:00,100.9,100.95,100.86,100.87,4994499965.0
2008-10-09 15:10:00,100.86,101.04,100.86,100.97,4994499965.0
2008-10-09 15:15:00,100.98,101.12,100.96,101.05,4994499965.0
2008-10-09 15:20:00,101.06,101.19,101.06,101.15,4994499965.0
2008-10-09 15:25:00,101.16,101.33,101.16,101.24,4994499965.0
2008-10-09 15:30:00,101.25,101.36,101.2,101.3,4994499965.0
2008-10-09 15:35:00,101.29,101.33,101.17,101.23,4994499965.0
2008-10-09 15:40:00,101.22,101.46,101.21,101.45,4994499965.0
2008-10-09 15:45:00,101.46,101.48,101.33,101.37,4994499965.0
2008-10-09 15:50:00,101.36,101.43,101.33,101.34,4994499965.0
2008-10-09 15:55:00,101.35,101.38,101.03,101.21,4994499965.0
2008-10-09 16:00:00,101.19,101.23,100.93,101.03,4994499965.0
2008-10-09 16:05:00,101.02,101.17,100.94,101.11,4994499965.0
2008-10-09 16:10:00,101.12,101.26,101.1,101.21,4994499965.0
2008-10-09 16:15:00,101.22,101.26,101.16,101.2,4994499965.0
2008-10-09 16:20:00,101.22,101.23,101.06,101.06,4994499965.0
2008-10-09 16:25:00,101.07,101.08,100.72,100.79,4994499965.0
2008-10-09 16:30:00,100.8,101.15,100.77,101.08,4994499965.0
2008-10-09 16:35:00,101.09,101.2,100.85,100.86,4994499965.0
2008-10-09 16:40:00,100.85,101.04,100.67,100.72,4994499965.0
2008-10-09 16:45:00,100.69,100.86,100.66,100.8,4994499965.0
2008-10-09 16:50:00,100.81,100.83,100.67,100.72,4994499965.0
2008-10-09 16:55:00,100.73,100.77,100.54,100.66,4994499965.0
2008-10-09 17:00:00,100.65,100.72,100.49,100.49,4994499965.0
2008-10-09 17:05:00,100.48,100.53,100.19,100.44,4994499965.0
2008-10-09 17:10:00,100.43,100.66,100.3,100.64,4994499965.0
2008-10-09 17:15:00,100.63,100.79,100.62,100.77,4994499965.0
2008-10-09 17:20:00,100.76,100.81,100.62,100.62,4994499965.0
2008-10-09 17:25:00,100.6,100.72,100.55,100.72,4994499965.0
2008-10-09 17:30:00,100.71,100.75,100.59,100.66,4994499965.0
2008-10-09 17:35:00,100.67,101.17,100.65,100.88,4994499965.0
2008-10-09 17:40:00,100.87,100.93,100.72,100.9,4994499965.0
2008-10-09 17:45:00,100.91,101.1,100.84,100.86,4994499965.0
2008-10-09 17:50:00,100.85,101.04,100.79,100.85,4994499965.0
2008-10-09 17:55:00,100.86,100.91,100.67,100.68,4994499965.0
2008-10-09 18:00:00,100.69,100.79,100.62,100.71,4994499965.0
2008-10-09 18:05:00,100.7,100.84,100.66,100.83,4994499965.0
2008-10-09 18:10:00,100.84,100.84,100.68,100.73,4994499965.0
2008-10-09 18:15:00,100.71,100.83,100.71,100.77,4994499965.0
2008-10-09 18:20:00,100.76,100.77,100.68,100.73,4994499965.0
2008-10-09 18:25:00,100.74,100.74,100.65,100.66,4994499965.0
2008-10-09 18:30:00,100.67,100.69,100.46,100.58,4994499965.0
2008-10-09 18:35:00,100.59,100.59,100.52,100.55,4994499965.0
2008-10-09 18:40:00,100.56,100.57,100.31,100.43,4994499965.0
2008-10-09 18:45:00,100.44,100.47,100.32,100.32,4994499965.0
2008-10-09 18:50:00,100.31,100.43,100.28,100.43,4994499965.0
2008-10-09 18:55:00,100.44,100.47,100.38,100.46,4994499965.0
2008-10-09 19:00:00,100.45,100.5,100.42,100.42,4994499965.0
2008-10-09 19:05:00,100.43,100.46,100.36,100.45,4994499965.0
2008-10-09 19:10:00,100.46,100.57,100.42,100.52,4994499965.0
2008-10-09 19:15:00,100.51,100.63,100.46,100.51,4994499965.0
2008-10-09 19:20:00,100.5,100.7,100.46,100.69,4994499965.0
2008-10-09 19:25:00,100.67,100.83,100.54,100.73,4994499965.0
2008-10-09 19:30:00,100.72,100.78,100.63,100.63,4994499965.0
2008-10-09 19:35:00,100.64,100.71,100.58,100.58,4994499965.0
2008-10-09 19:40:00,100.57,100.68,100.56,100.64,4994499965.0
2008-10-09 19:45:00,100.62,100.64,100.45,100.61,4994499965.0
2008-10-09 19:50:00,100.62,100.64,100.56,100.57,4994499965.0
2008-10-09 19:55:00,100.58,100.68,100.58,100.64,4994499965.0
2008-10-09 20:00:00,100.63,100.76,100.61,100.66,4994499965.0
2008-10-09 20:05:00,100.65,100.73,100.62,100.73,4994499965.0
2008-10-09 20:10:00,100.71,100.72,100.56,100.68,4994499965.0
2008-10-09 20:15:00,100.67,100.73,100.49,100.52,4994499965.0
2008-10-09 20:20:00,100.53,100.59,100.46,100.56,4994499965.0
2008-10-09 20:25:00,100.55,100.59,100.52,100.54,4994499965.0
2008-10-09 20:30:00,100.53,100.6,100.49,100.54,4994499965.0
2008-10-09 20:35:00,100.55,100.59,100.45,100.48,4994499965.0
2008-10-09 20:40:00,100.49,100.55,100.4,100.5,4994499965.0
2008-10-09 20:45:00,100.51,100.52,100.37,100.46,4994499965.0
2008-10-09 20:50:00,100.47,100.48,100.35,100.37,4994499965.0
2008-10-09 20:55:00,100.36,100.54,100.35,100.54,4994499965.0
2008-10-09 21:00:00,100.53,100.54,100.33,100.33,4994499965.0
2008-10-09 21:05:00,100.31,100.45,100.26,100.34,4994499965.0
2008-10-09 21:10:00,100.33,100.34,100.06,100.08,4994499965.0
2008-10-09 21:15:00,100.09,100.19,99.92,99.98,4994499965.0
2008-10-09 21:20:00,99.99,100.08,99.92,100.08,4994499965.0
2008-10-09 21:25:00,100.07,100.07,99.89,99.93,4994499965.0
2008-10-09 21:30:00,99.91,99.98,99.86,99.93,4994499965.0
2008-10-09 21:35:00,99.94,99.99,99.81,99.81,4994499965.0
2008-10-09 21:40:00,99.82,99.91,99.71,99.78,4994499965.0
2008-10-09 21:45:00,99.79,99.82,99.53,99.53,4994499965.0
2008-10-09 21:50:00,99.54,100.02,99.54,99.98,4994499965.0
2008-10-09 21:55:00,99.99,100.15,99.9,99.9,4994499965.0
2008-10-09 22:00:00,99.89,99.92,99.6,99.68,4994499965.0
2008-10-09 22:05:00,99.67,99.83,99.51,99.81,4994499965.0
2008-10-09 22:10:00,99.79,99.82,99.58,99.59,4994499965.0
2008-10-09 22:15:00,99.61,99.61,99.51,99.55,4994499965.0
2008-10-09 22:20:00,99.57,99.66,99.55,99.65,5031699978.0
2008-10-09 22:25:00,99.64,99.73,99.57,99.64,5180500030.0
2008-10-09 22:30:00,99.65,99.7,99.6,99.64,5180500030.0
2008-10-09 22:35:00,99.63,99.71,99.62,99.67,5180500030.0
2008-10-09 22:40:00,99.66,99.76,99.65,99.76,5180500030.0
2008-10-09 22:45:00,99.77,99.87,99.69,99.71,5898800045.0
2008-10-09 22:50:00,99.705,99.86,99.695,99.85,5217300031.0
2008-10-09 22:55:00,99.86,99.87,99.75,99.82,348500000.0
2008-10-09 23:00:00,99.82,99.825,99.72,99.78,512999997.0
2008-10-09 23:05:00,99.79,99.8,99.7,99.73,9383500210.0
2008-10-09 23:10:00,99.71,99.79,99.59,99.63,3967300058.0
2008-10-09 23:15:00,99.61,99.64,99.53,99.58,9481499977.0
2008-10-09 23:20:00,99.57,99.57,99.43,99.45,9132499924.0
2008-10-09 23:25:00,99.48,99.56,99.44,99.53,6029799926.0
2008-10-09 23:30:00,99.52,99.53,99.45,99.48,3940000060.0
2008-10-09 23:35:00,99.47,99.58,99.47,99.58,3940000060.0
2008-10-09 23:40:00,99.57,99.59,99.46,99.47,3152000048.0
2008-10-09 23:45:00,99.465,99.52,99.465,99.5,9904199862.0
2008-10-09 23:50:00,99.52,99.65,99.51,99.65,7848399956.0
2008-10-09 23:55:00,99.62,99.69,99.61,99.62,9307400088.0
2008-10-10 00:00:00,99.6,99.64,99.46,99.47,9739000105.0
2008-10-10 00:05:00,99.445,99.46,99.4,99.46,6529000001.0
2008-10-10 00:10:00,99.47,99.62,99.46,99.47,7484500155.0
2008-10-10 00:15:00,99.5,99.59,99.46,99.545,7484500155.0
2008-10-10 00:20:00,99.545,99.64,99.535,99.63,4252799935.0
2008-10-10 00:25:00,99.66,99.76,99.65,99.68,4116999895.0
2008-10-10 00:30:00,99.66,99.73,99.64,99.66,4116999895.0
2008-10-10 00:35:00,99.66,99.73,99.63,99.66,6744200031.0
2008-10-10 00:40:00,99.67,99.78,99.63,99.66,7401000065.0
2008-10-10 00:45:00,99.65,99.72,99.53,99.58,7401000065.0
2008-10-10 00:50:00,99.6,99.63,99.57,99.58,7401000065.0
2008-10-10 00:55:00,99.58,99.59,99.51,99.51,1978600005.0
2008-10-10 01:00:00,99.52,99.52,99.43,99.465,622999990.0
2008-10-10 01:05:00,99.49,99.62,99.48,99.6,9291499955.0
2008-10-10 01:10:00,99.61,99.62,99.51,99.51,9829999991.0
2008-10-10 01:15:00,99.52,99.52,99.32,99.32,10189000015.0
2008-10-10 01:20:00,99.33,99.47,99.2,99.24,10189000015.0
2008-10-10 01:25:00,99.23,99.28,99.16,99.18,10189000015.0
2008-10-10 01:30:00,99.19,99.33,99.09,99.3,10189000015.0
2008-10-10 01:35:00,99.29,99.3,99.11,99.19,10189000015.0
2008-10-10 01:40:00,99.23,99.33,99.03,99.05,10189000015.0
2008-10-10 01:45:00,99.03,99.12,98.85,98.85,10189000015.0
2008-10-10 01:50:00,98.86,98.96,98.49,98.81,10189000015.0
2008-10-10 01:55:00,98.84,99.16,98.69,99.03,10189000015.0
2008-10-10 02:00:00,99.04,99.04,98.68,98.84,10189000015.0
2008-10-10 02:05:00,98.85,98.89,98.73,98.74,10189000015.0
2008-10-10 02:10:00,98.75,98.77,97.91,97.95,10189000015.0
2008-10-10 02:15:00,97.96,98.55,97.91,98.47,10189000015.0
2008-10-10 02:20:00,98.44,98.66,98.38,98.51,10189000015.0
2008-10-10 02:25:00,98.52,98.69,98.43,98.64,10189000015.0
2008-10-10 02:30:00,98.65,98.73,98.13,98.34,10189000015.0
2008-10-10 02:35:00,98.32,98.66,98.29,98.62,10189000015.0
2008-10-10 02:40:00,98.61,98.75,98.59,98.73,10189000015.0
2008-10-10 02:45:00,98.72,98.87,98.65,98.73,10189000015.0
2008-10-10 02:50:00,98.72,99.05,98.67,99.03,10189000015.0
2008-10-10 02:55:00,99.04,99.14,98.89,98.91,10189000015.0
2008-10-10 03:00:00,98.92,99.04,98.75,99.02,10189000015.0
2008-10-10 03:05:00,99.0,99.67,98.99,99.47,10189000015.0
2008-10-10 03:10:00,99.46,99.52,99.25,99.25,10189000015.0
2008-10-10 03:15:00,99.26,99.37,99.08,99.31,10189000015.0
2008-10-10 03:20:00,99.33,99.43,99.21,99.37,10189000015.0
2008-10-10 03:25:00,99.38,99.67,99.26,99.46,10189000015.0
2008-10-10 03:30:00,99.45,99.47,99.33,99.37,10189000015.0
2008-10-10 03:35:00,99.35,99.37,99.15,99.21,10189000015.0
2008-10-10 03:40:00,99.23,99.23,98.83,98.88,10189000015.0
2008-10-10 03:45:00,98.9,99.13,98.79,99.1,10189000015.0
2008-10-10 03:50:00,99.11,99.16,99.08,99.15,10189000015.0
2008-10-10 03:55:00,99.16,99.34,99.14,99.23,10189000015.0
2008-10-10 04:00:00,99.22,99.23,98.96,98.96,10189000015.0
2008-10-10 04:05:00,98.95,99.04,98.92,99.03,8784000015.0
2008-10-10 04:10:00,99.05,99.11,98.98,99.07,3164000015.0
2008-10-10 04:15:00,99.06,99.08,99.02,99.05,3164000015.0
2008-10-10 04:20:00,99.04,99.09,98.98,99.08,3164000015.0
2008-10-10 04:25:00,99.07,99.17,99.05,99.08,3164000015.0
2008-10-10 04:30:00,99.07,99.23,99.06,99.2,3164000015.0
2008-10-10 04:35:00,99.21,99.22,99.13,99.21,4225200035.0
2008-10-10 04:40:00,99.22,99.31,99.19,99.24,5817000065.0
2008-10-10 04:45:00,99.25,99.28,99.15,99.19,5817000065.0
2008-10-10 04:50:00,99.18,99.18,98.94,98.97,5817000065.0
2008-10-10 04:55:00,98.95,99.07,98.89,99.01,5817000065.0
2008-10-10 05:00:00,99.02,99.04,98.84,98.84,5817000065.0
2008-10-10 05:05:00,98.85,99.05,98.75,99.05,5817000065.0
2008-10-10 05:10:00,99.04,99.07,98.92,98.97,5817000065.0
2008-10-10 05:15:00,98.98,98.98,98.86,98.9,2326800026.0
2008-10-10 05:20:00,98.89,99.07,98.82,98.96,5817000065.0
2008-10-10 05:25:00,98.95,99.11,98.81,98.97,5817000065.0
2008-10-10 05:30:00,99.01,99.02,98.67,98.77,5817000065.0
2008-10-10 05:35:00,98.78,98.96,98.77,98.94,5817000065.0
2008-10-10 05:40:00,98.95,99.01,98.83,99.01,5817000065.0
2008-10-10 05:45:00,99.0,99.0,98.73,98.79,5817000065.0
2008-10-10 05:50:00,98.8,98.91,98.79,98.87,5817000065.0
2008-10-10 05:55:00,98.88,98.88,98.8,98.82,5817000065.0
2008-10-10 06:00:00,98.81,98.82,98.55,98.61,5817000065.0
2008-10-10 06:05:00,98.6,98.87,98.58,98.86,5817000065.0
2008-10-10 06:10:00,98.85,98.88,98.67,98.77,5817000065.0
2008-10-10 06:15:00,98.76,98.86,98.75,98.81,5817000065.0
2008-10-10 06:20:00,98.82,98.84,98.6,98.7,5817000065.0
2008-10-10 06:25:00,98.72,98.75,98.67,98.7,5817000065.0
2008-10-10 06:30:00,98.72,98.97,98.67,98.93,5817000065.0
2008-10-10 06:35:00,98.92,98.99,98.85,98.97,5817000065.0
2008-10-10 06:40:00,98.96,98.97,98.82,98.86,5817000065.0
2008-10-10 06:45:00,98.85,98.92,98.8,98.87,5817000065.0
2008-10-10 06:50:00,98.86,98.97,98.86,98.94,5817000065.0
2008-10-10 06:55:00,98.93,99.05,98.92,98.99,5817000065.0
2008-10-10 07:00:00,98.98,99.03,98.95,99.0,5817000065.0
2008-10-10 07:05:00,98.98,99.2,98.93,98.93,5817000065.0
2008-10-10 07:10:00,98.92,99.22,98.91,99.21,5817000065.0
2008-10-10 07:15:00,99.22,99.33,99.16,99.3,6317399993.0
2008-10-10 07:20:00,99.29,99.33,99.09,99.23,6650999945.0
2008-10-10 07:25:00,99.24,99.49,99.13,99.43,6650999945.0
2008-10-10 07:30:00,99.42,99.42,99.18,99.26,6650999945.0
2008-10-10 07:35:00,99.27,99.46,99.21,99.43,6650999945.0
2008-10-10 07:40:00,99.44,99.59,99.32,99.46,6650999945.0
2008-10-10 07:45:00,99.48,99.6,99.27,99.39,6650999945.0
2008-10-10 07:50:00,99.43,99.43,99.31,99.33,6650999945.0
2008-10-10 07:55:00,99.31,99.35,99.09,99.15,6650999945.0
2008-10-10 08:00:00,99.17,99.17,98.86,98.95,6650999945.0
2008-10-10 08:05:00,98.96,99.07,98.93,98.93,6650999945.0
2008-10-10 08:10:00,98.94,99.02,98.62,98.73,6650999945.0
2008-10-10 08:15:00,98.72,98.76,98.55,98.63,6650999945.0
2008-10-10 08:20:00,98.62,98.69,98.56,98.69,6650999945.0
2008-10-10 08:25:00,98.68,98.94,98.65,98.86,6650999945.0
2008-10-10 08:30:00,98.85,98.98,98.85,98.97,6650999945.0
2008-10-10 08:35:00,98.98,99.14,98.95,99.14,6650999945.0
2008-10-10 08:40:00,99.15,99.17,98.88,98.9,6650999945.0
2008-10-10 08:45:00,98.89,98.96,98.68,98.75,6650999945.0
2008-10-10 08:50:00,98.74,98.97,98.66,98.94,6650999945.0
2008-10-10 08:55:00,98.95,98.95,98.81,98.9,6650999945.0
2008-10-10 09:00:00,98.91,98.93,98.7,98.74,6650999945.0
2008-10-10 09:05:00,98.75,98.81,98.71,98.8,6650999945.0
2008-10-10 09:10:00,98.79,98.8,98.68,98.77,6650999945.0
2008-10-10 09:15:00,98.78,98.79,98.64,98.65,6650999945.0
2008-10-10 09:20:00,98.64,98.7,98.51,98.53,6650999945.0
2008-10-10 09:25:00,98.54,98.65,98.51,98.64,6650999945.0
2008-10-10 09:30:00,98.65,98.96,98.64,98.82,6650999945.0
2008-10-10 09:35:00,98.83,98.98,98.79,98.98,6650999945.0
2008-10-10 09:40:00,98.99,99.11,98.93,99.1,6650999945.0
2008-10-10 09:45:00,99.09,99.1,99.03,99.09,6650999945.0
2008-10-10 09:50:00,99.08,99.08,98.89,99.05,6650999945.0
2008-10-10 09:55:00,99.04,99.2,99.03,99.15,6650999945.0
2008-10-10 10:00:00,99.16,99.22,99.08,99.15,6650999945.0
2008-10-10 10:05:00,99.14,99.21,99.12,99.13,6650999945.0
2008-10-10 10:10:00,99.14,99.16,99.07,99.08,6650999945.0
2008-10-10 10:15:00,99.07,99.17,99.05,99.08,6650999945.0
2008-10-10 10:20:00,99.09,99.17,98.89,98.96,6650999945.0
2008-10-10 10:25:00,98.94,99.02,98.93,98.96,6650999945.0
2008-10-10 10:30:00,98.97,99.1,98.96,99.06,6650999945.0
2008-10-10 10:35:00,99.05,99.08,99.01,99.07,6650999945.0
2008-10-10 10:40:00,99.08,99.15,99.05,99.07,6650999945.0
2008-10-10 10:45:00,99.06,99.11,99.01,99.09,6650999945.0
2008-10-10 10:50:00,99.08,99.14,99.07,99.09,6650999945.0
2008-10-10 10:55:00,99.07,99.26,99.06,99.22,6650999945.0
2008-10-10 11:00:00,99.24,99.29,99.21,99.21,6650999945.0
2008-10-10 11:05:00,99.22,99.29,99.12,99.16,6650999945.0
2008-10-10 11:10:00,99.15,99.26,99.11,99.22,6650999945.0
2008-10-10 11:15:00,99.21,99.25,99.02,99.02,6650999945.0
2008-10-10 11:20:00,99.01,99.05,98.95,99.04,6650999945.0
2008-10-10 11:25:00,99.05,99.12,98.94,99.06,6650999945.0
2008-10-10 11:30:00,99.05,99.08,98.86,98.86,6650999945.0
2008-10-10 11:35:00,98.85,98.98,98.79,98.83,6650999945.0
2008-10-10 11:40:00,98.82,98.83,98.72,98.82,6650999945.0
2008-10-10 11:45:00,98.83,98.99,98.83,98.99,6650999945.0
2008-10-10 11:50:00,99.0,99.02,98.92,99.01,6650999945.0
2008-10-10 11:55:00,99.02,99.04,98.96,98.98,6650999945.0
2008-10-10 12:00:00,99.0,99.05,98.91,99.02,6650999945.0
2008-10-10 12:05:00,99.03,99.12,98.95,99.07,6650999945.0
2008-10-10 12:10:00,99.06,99.15,99.04,99.06,6650999945.0
2008-10-10 12:15:00,99.05,99.15,99.05,99.07,6650999945.0
2008-10-10 12:20:00,99.05,99.15,99.05,99.15,6650999945.0
2008-10-10 12:25:00,99.16,99.17,99.03,99.03,6650999945.0
2008-10-10 12:30:00,99.04,99.04,98.83,98.83,6650999945.0
2008-10-10 12:35:00,98.84,99.1,98.84,99.08,6650999945.0
2008-10-10 12:40:00,99.1,99.1,98.82,98.86,6650999945.0
2008-10-10 12:45:00,98.87,98.93,98.82,98.87,6650999945.0
2008-10-10 12:50:00,98.88,99.03,98.85,99.02,6650999945.0
2008-10-10 12:55:00,99.01,99.03,98.89,98.97,6650999945.0
2008-10-10 13:00:00,98.91,98.99,98.82,98.99,6650999945.0
2008-10-10 13:05:00,98.98,99.08,98.93,98.98,6650999945.0
2008-10-10 13:10:00,98.97,99.05,98.91,98.93,6650999945.0
2008-10-10 13:15:00,98.94,99.08,98.93,99.08,6650999945.0
2008-10-10 13:20:00,99.09,99.1,98.87,98.88,6650999945.0
2008-10-10 13:25:00,98.87,99.01,98.81,98.99,6650999945.0
2008-10-10 13:30:00,99.05,99.15,99.03,99.12,6650999945.0
2008-10-10 13:35:00,99.13,99.16,99.09,99.13,6650999945.0
2008-10-10 13:40:00,99.14,99.14,99.02,99.03,6650999945.0
2008-10-10 13:45:00,99.02,99.07,98.98,99.05,6650999945.0
2008-10-10 13:50:00,99.04,99.08,98.99,99.06,6650999945.0
2008-10-10 13:55:00,99.05,99.06,98.89,98.9,6650999945.0
2008-10-10 14:00:00,98.91,99.06,98.89,99.04,6650999945.0
2008-10-10 14:05:00,99.05,99.21,99.04,99.16,6650999945.0
2008-10-10 14:10:00,99.15,99.25,99.09,99.18,6650999945.0
2008-10-10 14:15:00,99.17,99.26,99.13,99.2,6650999945.0
2008-10-10 14:20:00,99.21,99.22,99.07,99.15,6650999945.0
2008-10-10 14:25:00,99.14,99.17,99.01,99.06,6650999945.0
2008-10-10 14:30:00,99.07,99.13,98.98,99.02,6650999945.0
2008-10-10 14:35:00,99.04,99.06,98.92,99.0,6650999945.0
2008-10-10 14:40:00,98.99,99.06,98.97,99.05,6650999945.0
2008-10-10 14:45:00,99.04,99.06,98.84,98.92,6650999945.0
2008-10-10 14:50:00,98.93,99.03,98.9,98.92,6650999945.0
2008-10-10 14:55:00,98.93,99.03,98.75,98.77,6650999945.0
2008-10-10 15:00:00,98.78,98.9,98.72,98.83,6650999945.0
2008-10-10 15:05:00,98.84,99.03,98.78,98.85,6650999945.0
2008-10-10 15:10:00,98.86,98.92,98.68,98.7,6650999945.0
2008-10-10 15:15:00,98.69,98.88,98.69,98.88,6650999945.0
2008-10-10 15:20:00,98.87,98.97,98.86,98.93,6650999945.0
2008-10-10 15:25:00,98.92,99.06,98.92,98.97,6650999945.0
2008-10-10 15:30:00,98.96,99.13,98.91,98.91,6650999945.0
2008-10-10 15:35:00,98.9,99.03,98.68,98.97,6650999945.0
2008-10-10 15:40:00,98.96,99.47,98.94,99.47,6650999945.0
2008-10-10 15:45:00,99.48,99.74,99.42,99.46,6650999945.0
2008-10-10 15:50:00,99.42,99.63,99.18,99.56,6650999945.0
2008-10-10 15:55:00,99.54,99.56,99.32,99.46,6650999945.0
2008-10-10 16:00:00,99.47,99.63,99.39,99.51,6650999945.0
2008-10-10 16:05:00,99.52,100.46,99.5,100.13,6650999945.0
2008-10-10 16:10:00,100.14,100.24,99.97,100.09,6650999945.0
2008-10-10 16:15:00,100.08,100.09,99.59,99.8,6650999945.0
2008-10-10 16:20:00,99.79,100.17,99.79,100.03,6650999945.0
2008-10-10 16:25:00,100.04,100.16,99.89,100.08,6650999945.0
2008-10-10 16:30:00,100.07,100.16,99.96,99.97,6650999945.0
2008-10-10 16:35:00,99.96,99.98,99.76,99.77,6650999945.0
2008-10-10 16:40:00,99.78,99.85,99.59,99.79,6650999945.0
2008-10-10 16:45:00,99.78,100.04,99.74,99.98,6650999945.0
2008-10-10 16:50:00,99.99,100.07,99.85,99.93,6650999945.0
2008-10-10 16:55:00,99.95,100.01,99.7,99.73,6650999945.0
2008-10-10 17:00:00,99.74,99.88,99.72,99.78,6650999945.0
2008-10-10 17:05:00,99.79,99.86,99.6,99.68,6650999945.0
2008-10-10 17:10:00,99.67,99.73,99.49,99.71,6650999945.0
2008-10-10 17:15:00,99.7,99.86,99.57,99.67,6650999945.0
2008-10-10 17:20:00,99.66,99.84,99.63,99.78,6650999945.0
2008-10-10 17:25:00,99.79,99.79,99.49,99.49,6650999945.0
2008-10-10 17:30:00,99.5,99.59,99.4,99.52,6650999945.0
2008-10-10 17:35:00,99.53,99.72,99.49,99.66,6650999945.0
2008-10-10 17:40:00,99.67,99.7,99.52,99.58,6650999945.0
2008-10-10 17:45:00,99.57,99.69,99.47,99.52,6650999945.0
2008-10-10 17:50:00,99.53,99.57,99.35,99.45,6650999945.0
2008-10-10 17:55:00,99.46,99.64,99.37,99.43,6650999945.0
2008-10-10 18:00:00,99.42,99.65,99.42,99.62,6650999945.0
2008-10-10 18:05:00,99.61,99.69,99.44,99.45,6650999945.0
2008-10-10 18:10:00,99.46,99.56,99.39,99.52,6650999945.0
2008-10-10 18:15:00,99.51,99.69,99.5,99.54,6650999945.0
2008-10-10 18:20:00,99.53,99.58,99.4,99.45,6650999945.0
2008-10-10 18:25:00,99.44,99.54,99.41,99.52,6650999945.0
2008-10-10 18:30:00,99.51,99.63,99.47,99.52,6650999945.0
2008-10-10 18:35:00,99.53,99.58,99.45,99.5,6650999945.0
2008-10-10 18:40:00,99.49,99.69,99.49,99.64,6650999945.0
2008-10-10 18:45:00,99.63,99.69,99.51,99.51,6650999945.0
2008-10-10 18:50:00,99.52,99.57,99.5,99.57,6650999945.0
2008-10-10 18:55:00,99.56,99.65,99.49,99.65,8007799949.0
2008-10-10 19:00:00,99.66,99.7,99.49,99.68,8346999950.0
2008-10-10 19:05:00,99.67,99.72,99.62,99.66,5757199978.0
2008-10-10 19:10:00,99.67,99.67,99.53,99.57,1872500020.0
2008-10-10 19:15:00,99.56,99.74,99.51,99.55,1872500020.0
2008-10-10 19:20:00,99.56,99.69,99.54,99.58,1872500020.0
2008-10-10 19:25:00,99.57,99.7,99.56,99.67,1872500020.0
2008-10-10 19:30:00,99.68,99.72,99.56,99.63,1872500020.0
2008-10-10 19:35:00,99.64,99.64,99.55,99.63,1872500020.0
2008-10-10 19:40:00,99.64,99.64,99.45,99.46,1872500020.0
2008-10-10 19:45:00,99.48,99.53,99.15,99.2,1872500020.0
2008-10-10 19:50:00,99.19,99.41,99.16,99.23,1872500020.0
2008-10-10 19:55:00,99.22,99.3,99.1,99.26,1872500020.0
2008-10-10 20:00:00,99.27,99.38,99.2,99.38,1872500020.0
2008-10-10 20:05:00,99.39,99.47,99.3,99.47,1872500020.0
2008-10-10 20:10:00,99.48,99.82,99.46,99.71,1872500020.0
2008-10-10 20:15:00,99.7,99.84,99.69,99.7,1872500020.0
2008-10-10 20:20:00,99.71,99.82,99.64,99.65,1872500020.0
2008-10-10 20:25:00,99.66,99.69,99.46,99.49,1872500020.0
2008-10-10 20:30:00,99.51,99.71,99.49,99.57,1872500020.0
2008-10-10 20:35:00,99.55,99.74,99.41,99.72,1872500020.0
2008-10-10 20:40:00,99.73,99.95,99.7,99.81,1872500020.0
2008-10-10 20:45:00,99.79,100.07,99.78,100.01,1872500020.0
2008-10-10 20:50:00,100.02,100.11,99.93,99.97,1872500020.0
2008-10-10 20:55:00,99.98,100.06,99.84,100.06,1872500020.0
2008-10-10 21:00:00,100.07,100.21,100.02,100.06,1872500020.0
2008-10-10 21:05:00,100.05,100.07,99.89,100.0,1872500020.0
2008-10-10 21:10:00,99.99,100.32,99.99,100.12,1872500020.0
2008-10-10 21:15:00,100.11,100.43,100.1,100.34,1872500020.0
2008-10-10 21:20:00,100.35,100.58,100.16,100.23,1872500020.0
2008-10-10 21:25:00,100.22,100.53,100.22,100.51,1872500020.0
2008-10-10 21:30:00,100.5,100.68,100.47,100.65,1872500020.0
2008-10-10 21:35:00,100.68,100.74,100.49,100.59,1872500020.0
2008-10-10 21:40:00,100.6,100.64,100.28,100.57,1872500020.0
2008-10-10 21:45:00,100.54,100.68,100.46,100.47,1872500020.0
2008-10-10 21:50:00,100.46,100.52,100.27,100.38,1872500020.0
2008-10-10 21:55:00,100.33,100.37,100.18,100.27,1872500020.0
2008-10-10 22:00:00,100.29,100.37,100.2,100.3,1872500020.0
2008-10-10 22:05:00,100.305,100.445,100.305,100.43,6885599963.0
2008-10-10 22:10:00,100.44,100.535,100.41,100.455,6988100022.0
2008-10-10 22:15:00,100.46,100.66,100.46,100.56,4527098704.0
2008-10-10 22:20:00,100.57,100.655,100.56,100.59,5974100002.0
2008-10-10 22:25:00,100.59,100.605,100.51,100.55,3671599982.0
2008-10-10 22:30:00,100.54,100.65,100.525,100.65,7362100047.0
2008-10-10 22:35:00,100.69,100.69,100.57,100.61,6692500022.0
2008-10-10 22:40:00,100.61,100.62,100.55,100.57,8900299991.0
2008-10-10 22:45:00,100.55,100.63,100.44,100.49,10260000040.0
2008-10-10 22:50:00,100.505,100.53,100.365,100.495,6549299995.0
2008-10-10 22:55:00,100.505,100.7,100.505,100.605,6184299987.0
2008-10-12 23:00:00,100.72,100.78,100.71,100.74,100000000.0
2008-10-12 23:05:00,100.74,100.875,100.665,100.845,116500000.0
2008-10-12 23:10:00,101.08,101.08,100.835,100.99,3132299971.0
2008-10-12 23:15:00,101.02,101.035,100.89,100.92,3430799991.0
2008-10-12 23:20:00,100.92,101.005,100.915,100.96,2264799966.0
2008-10-12 23:25:00,100.96,101.05,100.945,101.025,2350799964.0
2008-10-12 23:30:00,101.005,101.03,100.925,100.965,3286999991.0
2008-10-12 23:35:00,100.97,100.97,100.815,100.93,3629500009.0
2008-10-12 23:40:00,100.89,100.945,100.86,100.87,7685399960.0
2008-10-12 23:45:00,100.885,100.94,100.785,100.86,4871699976.0
2008-10-12 23:50:00,100.885,100.93,100.885,100.905,2038100005.0
2008-10-12 23:55:00,100.905,101.04,100.9,100.96,4324600003.0
2008-10-13 00:00:00,100.96,100.96,100.83,100.84,5824999997.0
2008-10-13 00:05:00,100.83,101.01,100.79,100.99,5286900027.0
2008-10-13 00:10:00,100.98,101.18,100.97,101.13,5314500015.0
2008-10-13 00:15:00,101.14,101.2,101.12,101.155,5048700043.0
2008-10-13 00:20:00,101.18,101.18,101.04,101.06,6469999924.0
2008-10-13 00:25:00,101.05,101.07,100.94,100.94,9579499945.0
2008-10-13 00:30:00,100.96,100.97,100.4,100.42,4781899969.0
2008-10-13 00:35:00,100.44,100.98,100.39,100.93,3582499975.0
2008-10-13 00:40:00,100.92,100.92,100.49,100.495,3582499975.0
2008-10-13 00:45:00,100.51,100.58,100.5,100.58,2638399972.0
2008-10-13 00:50:00,100.63,100.72,100.6,100.72,7341999894.0
2008-10-13 00:55:00,100.73,100.78,100.635,100.67,6240799919.0
2008-10-13 01:00:00,100.67,100.7,100.585,100.61,4199799990.0
2008-10-13 01:05:00,100.59,100.7,100.42,100.47,8575899979.0
2008-10-13 01:10:00,100.445,100.6,100.445,100.57,4160300001.0
2008-10-13 01:15:00,100.58,100.59,100.54,100.55,4620199996.0
2008-10-13 01:20:00,100.56,100.56,100.5,100.51,6825499990.0
2008-10-13 01:25:00,100.54,100.57,100.51,100.54,6825499990.0
2008-10-13 01:30:00,100.54,100.58,100.54,100.58,7384300037.0
2008-10-13 01:35:00,100.59,100.74,100.58,100.73,6653000035.0
2008-10-13 01:40:00,100.72,100.72,100.58,100.625,5747599976.0
2008-10-13 01:45:00,100.625,100.69,100.56,100.66,8377699991.0
2008-10-13 01:50:00,100.66,100.89,100.66,100.855,5763400012.0
2008-10-13 01:55:00,100.85,100.865,100.75,100.75,5546300024.0
2008-10-13 02:00:00,100.755,100.755,100.675,100.675,6311200031.0
2008-10-13 02:05:00,100.675,100.79,100.66,100.775,6091200006.0
2008-10-13 02:10:00,100.775,100.795,100.72,100.745,7196059973.0
2008-10-13 02:15:00,100.75,100.85,100.74,100.775,5882900079.0
2008-10-13 02:20:00,100.765,100.765,100.645,100.645,4534000085.0
2008-10-13 02:25:00,100.645,100.695,100.645,100.675,4171600033.0
2008-10-13 02:30:00,100.68,100.69,100.55,100.64,7933500030.0
2008-10-13 02:35:00,100.63,100.69,100.63,100.655,5023799979.0
2008-10-13 02:40:00,100.66,100.72,100.64,100.72,7557900052.0
2008-10-13 02:45:00,100.72,100.77,100.685,100.75,5522500050.0
2008-10-13 02:50:00,100.75,100.77,100.71,100.71,7294400087.0
2008-10-13 02:55:00,100.71,100.71,100.52,100.565,7556200071.0
2008-10-13 03:00:00,100.57,100.65,100.55,100.59,4408799999.0
2008-10-13 03:05:00,100.59,100.605,100.55,100.55,5227599983.0
2008-10-13 03:10:00,100.57,100.57,100.4,100.415,10631499970.0
2008-10-13 03:15:00,100.41,100.41,100.05,100.06,10481500045.0
2008-10-13 03:20:00,100.05,100.36,100.05,100.26,10481500045.0
2008-10-13 03:25:00,100.25,100.295,100.22,100.275,10000400037.0
2008-10-13 03:30:00,100.265,100.285,100.26,100.265,5301200006.0
2008-10-13 03:35:00,100.265,100.27,100.24,100.265,9352899972.0
2008-10-13 03:40:00,100.27,100.31,100.255,100.275,6381099948.0
2008-10-13 03:45:00,100.28,100.31,100.16,100.25,3217900002.0
2008-10-13 03:50:00,100.24,100.305,100.23,100.255,6546699981.0
2008-10-13 03:55:00,100.255,100.26,100.115,100.145,5339400042.0
2008-10-13 04:00:00,100.145,100.22,100.145,100.155,5612200141.0
2008-10-13 04:05:00,100.16,100.2,100.14,100.155,5909099943.0
2008-10-13 04:10:00,100.16,100.19,100.1,100.115,7080899977.0
2008-10-13 04:15:00,100.11,100.14,100.05,100.13,4648400012.0
2008-10-13 04:20:00,100.14,100.19,100.04,100.05,1930999955.0
2008-10-13 04:25:00,100.035,100.13,100.035,100.04,6490200015.0
2008-10-13 04:30:00,100.03,100.04,99.95,99.97,7630000030.0
2008-10-13 04:35:00,99.96,99.96,99.73,99.8,7630000030.0
2008-10-13 04:40:00,99.81,99.83,99.67,99.68,7630000030.0
2008-10-13 04:45:00,99.7,99.77,99.57,99.58,7630000030.0
2008-10-13 04:50:00,99.57,99.84,99.56,99.71,7630000030.0
2008-10-13 04:55:00,99.7,99.83,99.68,99.83,7630000030.0
2008-10-13 05:00:00,99.82,99.89,99.82,99.88,7630000030.0
2008-10-13 05:05:00,99.89,99.89,99.84,99.86,7630000030.0
2008-10-13 05:10:00,99.87,99.89,99.83,99.86,7630000030.0
2008-10-13 05:15:00,99.855,99.92,99.855,99.9,8855599966.0
2008-10-13 05:20:00,99.89,99.92,99.87,99.895,9050499935.0
2008-10-13 05:25:00,99.9,99.905,99.86,99.87,8643099975.0
2008-10-13 05:30:00,99.865,99.93,99.865,99.915,7893599946.0
2008-10-13 05:35:00,99.915,99.97,99.9,99.94,7549599969.0
2008-10-13 05:40:00,99.93,100.03,99.92,100.03,7376399942.0
2008-10-13 05:45:00,100.03,100.05,100.02,100.04,7609699997.0
2008-10-13 05:50:00,100.04,100.08,100.01,100.02,8226999966.0
2008-10-13 05:55:00,100.015,100.1,100.015,100.07,8644300002.0
2008-10-13 06:00:00,100.08,100.1,100.05,100.05,10736499925.0
2008-10-13 06:05:00,100.045,100.05,99.93,99.95,6611500022.0
2008-10-13 06:10:00,99.96,99.99,99.95,99.96,7573300058.0
2008-10-13 06:15:00,99.95,99.99,99.94,99.97,6979499992.0
2008-10-13 06:20:00,99.96,99.97,99.79,99.79,2498999995.0
2008-10-13 06:25:00,99.78,99.94,99.78,99.94,2498999995.0
2008-10-13 06:30:00,99.93,99.99,99.93,99.98,2498999995.0
2008-10-13 06:35:00,99.97,100.02,99.97,100.0,5901500005.0
2008-10-13 06:40:00,99.99,100.015,99.98,99.985,8101000030.0
2008-10-13 06:45:00,99.985,100.02,99.98,100.02,8235300004.0
2008-10-13 06:50:00,100.03,100.04,99.99,99.99,8449499971.0
2008-10-13 06:55:00,99.99,100.02,99.99,100.02,7954100069.0
2008-10-13 07:00:00,100.01,100.02,99.99,100.01,10052900084.0
2008-10-13 07:05:00,100.02,100.025,99.98,99.99,10540999990.0
2008-10-13 07:10:00,99.98,100.05,99.97,100.03,10541999930.0
2008-10-13 07:15:00,100.04,100.065,100.03,100.04,10431699927.0
2008-10-13 07:20:00,100.03,100.1,100.02,100.09,9990499915.0
2008-10-13 07:25:00,100.1,100.12,100.06,100.07,9990499915.0
2008-10-13 07:30:00,100.08,100.18,100.08,100.17,9990499915.0
2008-10-13 07:35:00,100.16,100.26,100.16,100.25,9990499915.0
2008-10-13 07:40:00,100.24,100.31,100.23,100.3,9990499915.0
2008-10-13 07:45:00,100.31,100.31,100.18,100.18,9990499915.0
2008-10-13 07:50:00,100.17,100.22,100.06,100.11,9990499915.0
2008-10-13 07:55:00,100.12,100.29,100.09,100.28,9990499915.0
2008-10-13 08:00:00,100.29,100.31,100.27,100.29,9990499915.0
2008-10-13 08:05:00,100.3,100.33,100.18,100.2,9990499915.0
2008-10-13 08:10:00,100.19,100.35,100.18,100.34,9990499915.0
2008-10-13 08:15:00,100.33,100.43,100.33,100.39,9990499915.0
2008-10-13 08:20:00,100.38,100.42,100.16,100.23,9990499915.0
2008-10-13 08:25:00,100.24,100.37,100.14,100.33,9990499915.0
2008-10-13 08:30:00,100.34,100.36,100.28,100.35,9990499915.0
2008-10-13 08:35:00,100.36,100.46,100.32,100.43,9990499915.0
2008-10-13 08:40:00,100.44,100.49,100.38,100.43,9990499915.0
2008-10-13 08:45:00,100.42,100.55,100.42,100.52,9990499915.0
2008-10-13 08:50:00,100.53,100.63,100.52,100.61,9990499915.0
2008-10-13 08:55:00,100.6,100.61,100.56,100.61,9990499915.0
2008-10-13 09:00:00,100.6,100.64,100.57,100.63,9990499915.0
2008-10-13 09:05:00,100.64,100.71,100.62,100.65,9990499915.0
2008-10-13 09:10:00,100.64,100.65,100.56,100.62,9990499915.0
2008-10-13 09:15:00,100.63,100.74,100.63,100.7,9990499915.0
2008-10-13 09:20:00,100.71,100.76,100.68,100.71,9990499915.0
2008-10-13 09:25:00,100.7,100.76,100.67,100.73,9990499915.0
2008-10-13 09:30:00,100.72,100.82,100.71,100.8,9990499915.0
2008-10-13 09:35:00,100.81,100.82,100.68,100.68,9990499915.0
2008-10-13 09:40:00,100.69,100.82,100.68,100.77,9990499915.0
2008-10-13 09:45:00,100.78,100.78,100.66,100.71,9990499915.0
2008-10-13 09:50:00,100.7,100.71,100.49,100.55,9990499915.0
2008-10-13 09:55:00,100.54,100.56,100.5,100.56,9990499915.0
2008-10-13 10:00:00,100.55,100.55,100.36,100.42,9990499915.0
2008-10-13 10:05:00,100.41,100.49,100.41,100.49,9990499915.0
2008-10-13 10:10:00,100.48,100.5,100.4,100.47,9990499915.0
2008-10-13 10:15:00,100.48,100.7,100.46,100.67,9990499915.0
2008-10-13 10:20:00,100.66,100.71,100.58,100.59,9990499915.0
2008-10-13 10:25:00,100.58,100.63,100.54,100.57,9990499915.0
2008-10-13 10:30:00,100.56,100.6,100.54,100.56,9990499915.0
2008-10-13 10:35:00,100.55,100.61,100.55,100.57,9990499915.0
2008-10-13 10:40:00,100.56,100.58,100.46,100.46,9990499915.0
2008-10-13 10:45:00,100.47,100.62,100.46,100.54,9990499915.0
2008-10-13 10:50:00,100.55,100.68,100.5,100.67,9990499915.0
2008-10-13 10:55:00,100.66,100.67,100.56,100.6,9990499915.0
2008-10-13 11:00:00,100.61,100.61,100.23,100.24,9990499915.0
2008-10-13 11:05:00,100.25,100.43,100.25,100.43,9990499915.0
2008-10-13 11:10:00,100.42,100.45,100.35,100.4,9990499915.0
2008-10-13 11:15:00,100.41,100.54,100.38,100.43,9990499915.0
2008-10-13 11:20:00,100.42,100.42,100.32,100.33,9990499915.0
2008-10-13 11:25:00,100.32,100.33,100.2,100.25,9990499915.0
2008-10-13 11:30:00,100.24,100.39,100.24,100.37,9990499915.0
2008-10-13 11:35:00,100.38,100.41,100.32,100.37,9990499915.0
2008-10-13 11:40:00,100.36,100.37,100.24,100.31,9990499915.0
2008-10-13 11:45:00,100.3,100.38,100.29,100.36,9990499915.0
2008-10-13 11:50:00,100.39,100.43,100.35,100.39,9990499915.0
2008-10-13 11:55:00,100.38,100.5,100.38,100.46,9990499915.0
2008-10-13 12:00:00,100.45,100.54,100.43,100.52,9990499915.0
2008-10-13 12:05:00,100.53,100.58,100.45,100.46,9990499915.0
2008-10-13 12:10:00,100.47,100.57,100.46,100.56,9990499915.0
2008-10-13 12:15:00,100.55,100.58,100.54,100.55,9990499915.0
2008-10-13 12:20:00,100.54,100.57,100.5,100.55,9990499915.0
2008-10-13 12:25:00,100.54,100.59,100.54,100.57,9990499915.0
2008-10-13 12:30:00,100.58,100.71,100.56,100.56,9990499915.0
2008-10-13 12:35:00,100.57,100.64,100.51,100.61,9990499915.0
2008-10-13 12:40:00,100.6,100.62,100.55,100.59,9990499915.0
2008-10-13 12:45:00,100.6,100.6,100.49,100.49,9990499915.0
2008-10-13 12:50:00,100.48,100.51,100.39,100.43,9990499915.0
2008-10-13 12:55:00,100.44,100.52,100.42,100.48,9990499915.0
2008-10-13 13:00:00,100.49,100.55,100.41,100.42,9990499915.0
2008-10-13 13:05:00,100.41,100.42,100.35,100.37,9990499915.0
2008-10-13 13:10:00,100.36,100.42,100.35,100.36,9990499915.0
2008-10-13 13:15:00,100.37,100.37,100.24,100.34,9990499915.0
2008-10-13 13:20:00,100.35,100.53,100.33,100.385,9990499915.0
2008-10-13 13:25:00,100.37,100.38,100.34,100.38,7237500000.0
2008-10-13 13:30:00,100.39,100.47,100.39,100.46,7237500000.0
2008-10-13 13:35:00,100.45,100.47,100.44,100.46,7237500000.0
2008-10-13 13:40:00,100.45,100.47,100.41,100.43,5790000000.0
2008-10-13 13:45:00,100.44,100.47,100.42,100.45,7237500000.0
2008-10-13 13:50:00,100.44,100.45,100.31,100.32,7237500000.0
2008-10-13 13:55:00,100.31,100.37,100.26,100.28,7237500000.0
2008-10-13 14:00:00,100.27,100.36,100.26,100.28,7237500000.0
2008-10-13 14:05:00,100.27,100.27,99.99,100.14,7237500000.0
2008-10-13 14:10:00,100.13,100.22,100.13,100.17,7237500000.0
2008-10-13 14:15:00,100.16,100.21,100.13,100.21,7237500000.0
2008-10-13 14:20:00,100.2,100.28,100.2,100.24,7237500000.0
2008-10-13 14:25:00,100.25,100.28,100.2,100.27,7237500000.0
2008-10-13 14:30:00,100.28,100.28,100.18,100.18,7237500000.0
2008-10-13 14:35:00,100.19,100.28,100.13,100.25,7237500000.0
2008-10-13 14:40:00,100.24,100.25,100.14,100.23,7237500000.0
2008-10-13 14:45:00,100.22,100.24,100.2,100.23,7237500000.0
2008-10-13 14:50:00,100.22,100.23,100.17,100.22,7237500000.0
2008-10-13 14:55:00,100.23,100.43,100.2,100.39,7237500000.0
2008-10-13 15:00:00,100.4,100.41,100.36,100.4,7237500000.0
2008-10-13 15:05:00,100.41,100.41,100.3,100.38,7237500000.0
2008-10-13 15:10:00,100.39,100.45,100.33,100.42,7237500000.0
2008-10-13 15:15:00,100.41,100.49,100.4,100.44,7237500000.0
2008-10-13 15:20:00,100.45,100.47,100.37,100.42,7237500000.0
2008-10-13 15:25:00,100.43,100.43,100.35,100.38,7237500000.0
2008-10-13 15:30:00,100.37,100.47,100.37,100.4,7237500000.0
2008-10-13 15:35:00,100.39,100.42,100.37,100.42,7237500000.0
2008-10-13 15:40:00,100.41,100.42,100.21,100.28,7237500000.0
2008-10-13 15:45:00,100.27,100.41,100.26,100.36,7237500000.0
2008-10-13 15:50:00,100.37,100.39,100.25,100.33,7237500000.0
2008-10-13 15:55:00,100.34,100.42,100.3,100.42,7237500000.0
2008-10-13 16:00:00,100.43,100.52,100.42,100.46,7237500000.0
2008-10-13 16:05:00,100.45,100.48,100.33,100.38,7237500000.0
2008-10-13 16:10:00,100.37,100.47,100.32,100.47,7237500000.0
2008-10-13 16:15:00,100.48,100.51,100.41,100.5,7237500000.0
2008-10-13 16:20:00,100.49,100.56,100.47,100.48,7237500000.0
2008-10-13 16:25:00,100.47,100.63,100.46,100.63,7237500000.0
2008-10-13 16:30:00,100.62,100.67,100.61,100.61,7237500000.0
2008-10-13 16:35:00,100.62,100.75,100.6,100.74,7237500000.0
2008-10-13 16:40:00,100.73,100.76,100.69,100.73,7237500000.0
2008-10-13 16:45:00,100.74,100.74,100.52,100.58,7237500000.0
2008-10-13 16:50:00,100.59,100.72,100.57,100.7,7237500000.0
2008-10-13 16:55:00,100.69,100.79,100.67,100.78,7237500000.0
2008-10-13 17:00:00,100.77,100.84,100.77,100.83,7237500000.0
2008-10-13 17:05:00,100.82,100.85,100.8,100.82,7237500000.0
2008-10-13 17:10:00,100.83,100.83,100.71,100.74,7237500000.0
2008-10-13 17:15:00,100.73,100.88,100.72,100.85,7237500000.0
2008-10-13 17:20:00,100.86,100.91,100.85,100.9,7237500000.0
2008-10-13 17:25:00,100.89,100.96,100.87,100.96,7237500000.0
2008-10-13 17:30:00,100.97,101.01,100.93,100.94,7237500000.0
2008-10-13 17:35:00,100.93,100.96,100.85,100.96,7237500000.0
2008-10-13 17:40:00,100.97,100.98,100.89,100.96,7237500000.0
2008-10-13 17:45:00,100.97,100.98,100.87,100.88,7237500000.0
2008-10-13 17:50:00,100.89,100.93,100.84,100.85,7237500000.0
2008-10-13 17:55:00,100.84,100.87,100.8,100.83,7237500000.0
2008-10-13 18:00:00,100.82,100.85,100.77,100.81,7237500000.0
2008-10-13 18:05:00,100.8,100.85,100.73,100.85,7237500000.0
2008-10-13 18:10:00,100.84,100.85,100.8,100.8,7237500000.0
2008-10-13 18:15:00,100.79,100.87,100.77,100.87,7237500000.0
2008-10-13 18:20:00,100.88,101.01,100.88,101.0,7237500000.0
2008-10-13 18:25:00,101.01,101.2,101.0,101.15,7237500000.0
2008-10-13 18:30:00,101.14,101.19,101.02,101.1,7237500000.0
2008-10-13 18:35:00,101.11,101.23,101.1,101.23,7237500000.0
2008-10-13 18:40:00,101.22,101.24,101.21,101.24,3473399996.0
2008-10-13 18:45:00,101.23,101.27,101.22,101.23,1992499975.0
2008-10-13 18:50:00,101.24,101.26,101.22,101.26,1992499975.0
2008-10-13 18:55:00,101.25,101.27,101.17,101.27,1992499975.0
2008-10-13 19:00:00,101.26,101.26,101.09,101.09,1992499975.0
2008-10-13 19:05:00,101.08,101.09,101.0,101.06,1992499975.0
2008-10-13 19:10:00,101.05,101.08,100.98,101.0,1992499975.0
2008-10-13 19:15:00,101.01,101.05,101.0,101.04,1992499975.0
2008-10-13 19:20:00,101.05,101.09,101.03,101.08,1992499975.0
2008-10-13 19:25:00,101.09,101.12,101.09,101.12,1866899978.0
2008-10-13 19:30:00,101.11,101.19,101.11,101.155,1364499990.0
2008-10-13 19:35:00,101.14,101.17,101.09,101.12,3648500005.0
2008-10-13 19:40:00,101.13,101.13,100.99,101.06,3648500005.0
2008-10-13 19:45:00,101.05,101.06,101.01,101.05,3648500005.0
2008-10-13 19:50:00,101.04,101.05,101.02,101.035,5428600019.0
2008-10-13 19:55:00,101.02,101.04,100.98,101.01,1271500015.0
2008-10-13 20:00:00,101.02,101.02,100.96,101.01,762900009.0
2008-10-13 20:05:00,101.0,101.13,101.0,101.05,7563900051.0
2008-10-13 20:10:00,101.04,101.1,100.96,101.02,9137000060.0
2008-10-13 20:15:00,101.03,101.08,101.02,101.08,6738800042.0
2008-10-13 20:20:00,101.075,101.12,101.07,101.11,8430299951.0
2008-10-13 20:25:00,101.13,101.13,101.04,101.06,9752499935.0
2008-10-13 20:30:00,101.07,101.09,101.05,101.06,9752499935.0
2008-10-13 20:35:00,101.07,101.12,101.05,101.1,9752499935.0
2008-10-13 20:40:00,101.12,101.2,101.07,101.2,8632899961.0
2008-10-13 20:45:00,101.21,101.22,101.155,101.17,7061099994.0
2008-10-13 20:50:00,101.18,101.27,101.18,101.265,8497500010.0
2008-10-13 20:55:00,101.27,101.28,101.23,101.27,7071500130.0
2008-10-13 21:00:00,101.26,101.29,101.25,101.285,7578900110.0
2008-10-13 21:05:00,101.29,101.33,101.28,101.32,6516200014.0
2008-10-13 21:10:00,101.31,101.35,101.31,101.35,9626599966.0
2008-10-13 21:15:00,101.37,101.38,101.33,101.365,10432999900.0
2008-10-13 21:20:00,101.37,101.37,101.34,101.36,5573500080.0
2008-10-13 21:25:00,101.37,101.42,101.37,101.41,5573500080.0
2008-10-13 21:30:00,101.42,101.43,101.39,101.43,5573500080.0
2008-10-13 21:35:00,101.42,101.52,101.41,101.51,5573500080.0
2008-10-13 21:40:00,101.52,101.56,101.46,101.46,5573500080.0
2008-10-13 21:45:00,101.47,101.63,101.43,101.63,5573500080.0
2008-10-13 21:50:00,101.64,101.8,101.63,101.77,5573500080.0
2008-10-13 21:55:00,101.76,101.9,101.76,101.88,5573500080.0
2008-10-13 22:00:00,101.89,101.91,101.77,101.78,5573500080.0
2008-10-13 22:05:00,101.77,101.87,101.77,101.86,5573500080.0
2008-10-13 22:10:00,101.87,101.98,101.85,101.96,5573500080.0
2008-10-13 22:15:00,101.97,102.07,101.97,102.05,5573500080.0
2008-10-13 22:20:00,102.04,102.17,102.02,102.07,5573500080.0
2008-10-13 22:25:00,102.06,102.11,102.04,102.1,5573500080.0
2008-10-13 22:30:00,102.09,102.15,101.98,102.07,5573500080.0
2008-10-13 22:35:00,102.05,102.1,101.91,101.96,1978999975.0
2008-10-13 22:40:00,101.95,101.97,101.92,101.97,2061099981.0
2008-10-13 22:45:00,101.965,102.02,101.95,101.965,5167099918.0
2008-10-13 22:50:00,101.98,102.04,101.95,101.99,8022500000.0
2008-10-13 22:55:00,101.995,102.05,101.97,102.01,1886100000.0
2008-10-13 23:00:00,102.0,102.045,101.985,102.025,2420799998.0
2008-10-13 23:05:00,102.025,102.07,102.01,102.01,6702700057.0
2008-10-13 23:10:00,102.02,102.03,101.99,102.0,8362500075.0
2008-10-13 23:15:00,101.98,102.02,101.975,101.99,4065300003.0
2008-10-13 23:20:00,102.0,102.04,101.995,102.02,2791599984.0
2008-10-13 23:25:00,102.03,102.03,101.99,102.02,5505999950.0
2008-10-13 23:30:00,102.01,102.03,102.005,102.01,7059700030.0
2008-10-13 23:35:00,102.02,102.03,101.99,102.0,6815500065.0
2008-10-13 23:40:00,101.99,102.02,101.91,101.98,6815500065.0
2008-10-13 23:45:00,101.97,102.05,101.96,102.04,5224900032.0
2008-10-13 23:50:00,102.05,102.05,102.0,102.02,3635899972.0
2008-10-13 23:55:00,102.02,102.02,101.96,101.98,4588299993.0
2008-10-14 00:00:00,101.98,102.015,101.96,101.975,3768100002.0
2008-10-14 00:05:00,101.975,102.0,101.97,101.99,4404599991.0
2008-10-14 00:10:00,101.99,102.08,101.985,102.055,3628400020.0
2008-10-14 00:15:00,102.07,102.1,102.05,102.08,5111599985.0
2008-10-14 00:20:00,102.08,102.105,102.075,102.1,4905799993.0
2008-10-14 00:25:00,102.11,102.23,102.11,102.19,5350399983.0
2008-10-14 00:30:00,102.21,102.23,102.17,102.21,4069999960.0
2008-10-14 00:35:00,102.22,102.225,102.16,102.16,5502599996.0
2008-10-14 00:40:00,102.17,102.22,102.15,102.21,10157000075.0
2008-10-14 00:45:00,102.2,102.24,102.18,102.18,10157000075.0
2008-10-14 00:50:00,102.2,102.27,102.18,102.26,10157000075.0
2008-10-14 00:55:00,102.27,102.36,102.26,102.32,10157000075.0
2008-10-14 01:00:00,102.33,102.35,102.27,102.28,9329800066.0
2008-10-14 01:05:00,102.26,102.28,102.25,102.26,7332000040.0
2008-10-14 01:10:00,102.25,102.27,102.22,102.25,7332000040.0
2008-10-14 01:15:00,102.235,102.255,102.14,102.15,7787800001.0
2008-10-14 01:20:00,102.16,102.26,102.14,102.26,8006999985.0
2008-10-14 01:25:00,102.27,102.39,102.27,102.39,7719000015.0
2008-10-14 01:30:00,102.38,102.39,102.37,102.38,7287000060.0
2008-10-14 01:35:00,102.42,102.46,102.34,102.35,7287000060.0
2008-10-14 01:40:00,102.36,102.38,102.32,102.35,7287000060.0
2008-10-14 01:45:00,102.36,102.56,102.34,102.48,7287000060.0
2008-10-14 01:50:00,102.49,102.54,102.48,102.53,7287000060.0
2008-10-14 01:55:00,102.52,102.67,102.52,102.62,7287000060.0
2008-10-14 02:00:00,102.63,102.66,102.51,102.52,7287000060.0
2008-10-14 02:05:00,102.51,102.53,102.42,102.51,7287000060.0
2008-10-14 02:10:00,102.52,102.78,102.51,102.77,7287000060.0
2008-10-14 02:15:00,102.76,102.85,102.73,102.84,7287000060.0
2008-10-14 02:20:00,102.82,102.93,102.76,102.92,7287000060.0
2008-10-14 02:25:00,102.91,103.02,102.87,102.88,7287000060.0
2008-10-14 02:30:00,102.89,103.0,102.89,102.93,7287000060.0
2008-10-14 02:35:00,102.92,103.06,102.92,103.0,7287000060.0
2008-10-14 02:40:00,102.99,103.0,102.76,102.92,7287000060.0
2008-10-14 02:45:00,102.93,102.95,102.82,102.87,7287000060.0
2008-10-14 02:50:00,102.86,102.91,102.68,102.8,7287000060.0
2008-10-14 02:55:00,102.79,102.82,102.71,102.77,7287000060.0
2008-10-14 03:00:00,102.78,102.83,102.68,102.68,7287000060.0
2008-10-14 03:05:00,102.67,102.71,102.56,102.7,7287000060.0
2008-10-14 03:10:00,102.69,102.82,102.68,102.81,7287000060.0
2008-10-14 03:15:00,102.8,102.81,102.68,102.76,7287000060.0
2008-10-14 03:20:00,102.75,102.77,102.71,102.71,7287000060.0
2008-10-14 03:25:00,102.72,102.74,102.65,102.67,7287000060.0
2008-10-14 03:30:00,102.68,102.75,102.65,102.7,7287000060.0
2008-10-14 03:35:00,102.69,102.7,102.62,102.62,7287000060.0
2008-10-14 03:40:00,102.61,102.65,102.56,102.59,7287000060.0
2008-10-14 03:45:00,102.6,102.6,102.54,102.57,7287000060.0
2008-10-14 03:50:00,102.58,102.63,102.55,102.56,7287000060.0
2008-10-14 03:55:00,102.55,102.68,102.55,102.68,7287000060.0
2008-10-14 04:00:00,102.69,102.75,102.67,102.74,7287000060.0
2008-10-14 04:05:00,102.75,102.76,102.71,102.73,7287000060.0
2008-10-14 04:10:00,102.74,102.74,102.68,102.7,7287000060.0
2008-10-14 04:15:00,102.71,102.71,102.61,102.68,7287000060.0
2008-10-14 04:20:00,102.67,102.75,102.67,102.74,7287000060.0
2008-10-14 04:25:00,102.73,102.74,102.65,102.66,7287000060.0
2008-10-14 04:30:00,102.67,102.685,102.59,102.59,8130899982.0
2008-10-14 04:35:00,102.58,102.66,102.57,102.6,8693499930.0
2008-10-14 04:40:00,102.59,102.66,102.59,102.64,8693499930.0
2008-10-14 04:45:00,102.65,102.65,102.56,102.6,9036899930.0
2008-10-14 04:50:00,102.59,102.63,102.58,102.63,3786499995.0
2008-10-14 04:55:00,102.64,102.65,102.57,102.59,3786499995.0
2008-10-14 05:00:00,102.58,102.6,102.56,102.58,3786499995.0
2008-10-14 05:05:00,102.6,102.6,102.56,102.58,3786499995.0
2008-10-14 05:10:00,102.57,102.59,102.56,102.57,3786499995.0
2008-10-14 05:15:00,102.58,102.59,102.56,102.57,5838900013.0
2008-10-14 05:20:00,102.575,102.58,102.44,102.55,9053499940.0
2008-10-14 05:25:00,102.56,102.56,102.35,102.41,9087499915.0
2008-10-14 05:30:00,102.4,102.48,102.27,102.27,9087499915.0
2008-10-14 05:35:00,102.28,102.38,102.27,102.36,9087499915.0
2008-10-14 05:40:00,102.35,102.45,102.33,102.42,9087499915.0
2008-10-14 05:45:00,102.41,102.46,102.31,102.33,7687499955.0
2008-10-14 05:50:00,102.35,102.41,102.29,102.32,8489299999.0
2008-10-14 05:55:00,102.31,102.33,102.15,102.26,10217000050.0
2008-10-14 06:00:00,102.28,102.34,102.2,102.2,10217000050.0
2008-10-14 06:05:00,102.19,102.35,102.16,102.32,10217000050.0
2008-10-14 06:10:00,102.33,102.43,102.24,102.27,10217000050.0
2008-10-14 06:15:00,102.26,102.31,102.18,102.28,10217000050.0
2008-10-14 06:20:00,102.27,102.37,102.23,102.25,10217000050.0
2008-10-14 06:25:00,102.26,102.27,102.06,102.1,10217000050.0
2008-10-14 06:30:00,102.09,102.12,101.9,102.04,10217000050.0
2008-10-14 06:35:00,102.03,102.18,102.03,102.15,10217000050.0
2008-10-14 06:40:00,102.16,102.16,102.1,102.15,10217000050.0
2008-10-14 06:45:00,102.16,102.25,102.14,102.18,10217000050.0
2008-10-14 06:50:00,102.17,102.25,102.17,102.24,10217000050.0
2008-10-14 06:55:00,102.25,102.34,102.21,102.33,10217000050.0
2008-10-14 07:00:00,102.34,102.35,102.28,102.32,10217000050.0
2008-10-14 07:05:00,102.31,102.31,102.2,102.25,10217000050.0
2008-10-14 07:10:00,102.24,102.28,102.21,102.27,10217000050.0
2008-10-14 07:15:00,102.26,102.35,102.26,102.34,10217000050.0
2008-10-14 07:20:00,102.35,102.35,102.24,102.25,10217000050.0
2008-10-14 07:25:00,102.26,102.28,102.16,102.18,10217000050.0
2008-10-14 07:30:00,102.17,102.27,102.15,102.23,10217000050.0
2008-10-14 07:35:00,102.22,102.31,102.21,102.28,10217000050.0
2008-10-14 07:40:00,102.27,102.32,102.26,102.28,10217000050.0
2008-10-14 07:45:00,102.27,102.34,102.26,102.33,10217000050.0
2008-10-14 07:50:00,102.32,102.38,102.32,102.37,10217000050.0
2008-10-14 07:55:00,102.36,102.48,102.34,102.46,10217000050.0
2008-10-14 08:00:00,102.45,102.51,102.43,102.43,10217000050.0
2008-10-14 08:05:00,102.42,102.43,102.27,102.32,10217000050.0
2008-10-14 08:10:00,102.33,102.43,102.3,102.37,10217000050.0
2008-10-14 08:15:00,102.38,102.51,102.34,102.51,10217000050.0
2008-10-14 08:20:00,102.5,102.5,102.43,102.43,10217000050.0
2008-10-14 08:25:00,102.42,102.46,102.41,102.44,10217000050.0
2008-10-14 08:30:00,102.45,102.45,102.32,102.33,10217000050.0
2008-10-14 08:35:00,102.34,102.35,102.28,102.3,10217000050.0
2008-10-14 08:40:00,102.31,102.39,102.3,102.34,10217000050.0
2008-10-14 08:45:00,102.33,102.33,102.24,102.25,10217000050.0
2008-10-14 08:50:00,102.26,102.26,102.0,102.02,10217000050.0
2008-10-14 08:55:00,102.01,102.15,101.99,102.15,10217000050.0
2008-10-14 09:00:00,102.16,102.24,102.02,102.21,10217000050.0
2008-10-14 09:05:00,102.2,102.28,102.18,102.19,10217000050.0
2008-10-14 09:10:00,102.2,102.35,102.18,102.34,10217000050.0
2008-10-14 09:15:00,102.33,102.39,102.29,102.31,10217000050.0
2008-10-14 09:20:00,102.3,102.36,102.25,102.27,10217000050.0
2008-10-14 09:25:00,102.28,102.32,102.27,102.32,10217000050.0
2008-10-14 09:30:00,102.31,102.43,102.28,102.43,10217000050.0
2008-10-14 09:35:00,102.45,102.47,102.26,102.28,10217000050.0
2008-10-14 09:40:00,102.29,102.35,102.27,102.32,10217000050.0
2008-10-14 09:45:00,102.31,102.38,102.28,102.32,10217000050.0
2008-10-14 09:50:00,102.33,102.46,102.32,102.46,10217000050.0
2008-10-14 09:55:00,102.45,102.48,102.41,102.45,10217000050.0
2008-10-14 10:00:00,102.46,102.51,102.46,102.46,10217000050.0
2008-10-14 10:05:00,102.45,102.46,102.26,102.3,10217000050.0
2008-10-14 10:10:00,102.29,102.42,102.29,102.4,10217000050.0
2008-10-14 10:15:00,102.41,102.48,102.39,102.41,10217000050.0
2008-10-14 10:20:00,102.4,102.42,102.38,102.41,10217000050.0
2008-10-14 10:25:00,102.4,102.42,102.37,102.4,10217000050.0
2008-10-14 10:30:00,102.41,102.48,102.39,102.4,10217000050.0
2008-10-14 10:35:00,102.39,102.45,102.38,102.4,10217000050.0
2008-10-14 10:40:00,102.41,102.43,102.31,102.32,10217000050.0
2008-10-14 10:45:00,102.31,102.4,102.21,102.27,10217000050.0
2008-10-14 10:50:00,102.26,102.3,102.25,102.29,10217000050.0
2008-10-14 10:55:00,102.3,102.42,102.28,102.41,10217000050.0
2008-10-14 11:00:00,102.4,102.42,102.31,102.35,10217000050.0
2008-10-14 11:05:00,102.34,102.38,102.31,102.31,10217000050.0
2008-10-14 11:10:00,102.32,102.37,102.28,102.31,10217000050.0
2008-10-14 11:15:00,102.3,102.31,102.18,102.23,10217000050.0
2008-10-14 11:20:00,102.24,102.29,102.18,102.26,10217000050.0
2008-10-14 11:25:00,102.25,102.28,102.25,102.26,10217000050.0
2008-10-14 11:30:00,102.27,102.31,102.26,102.29,10217000050.0
2008-10-14 11:35:00,102.3,102.31,102.21,102.23,10217000050.0
2008-10-14 11:40:00,102.24,102.32,102.23,102.28,10217000050.0
2008-10-14 11:45:00,102.27,102.3,102.05,102.22,10217000050.0
2008-10-14 11:50:00,102.21,102.32,102.21,102.28,10217000050.0
2008-10-14 11:55:00,102.29,102.3,102.23,102.25,10217000050.0
2008-10-14 12:00:00,102.24,102.29,102.18,102.2,10217000050.0
2008-10-14 12:05:00,102.21,102.23,102.15,102.2,10217000050.0
2008-10-14 12:10:00,102.21,102.21,102.15,102.15,10217000050.0
2008-10-14 12:15:00,102.16,102.26,102.13,102.25,10217000050.0
2008-10-14 12:20:00,102.26,102.29,102.24,102.29,10217000050.0
2008-10-14 12:25:00,102.28,102.35,102.26,102.35,10217000050.0
2008-10-14 12:30:00,102.37,102.43,102.34,102.41,10217000050.0
2008-10-14 12:35:00,102.42,102.51,102.4,102.48,10217000050.0
2008-10-14 12:40:00,102.49,102.55,102.48,102.53,10217000050.0
2008-10-14 12:45:00,102.54,102.57,102.52,102.53,10217000050.0
2008-10-14 12:50:00,102.54,102.63,102.53,102.57,10217000050.0
2008-10-14 12:55:00,102.58,102.67,102.56,102.64,10217000050.0
2008-10-14 13:00:00,102.65,102.73,102.63,102.73,10217000050.0
2008-10-14 13:05:00,102.72,102.81,102.72,102.77,10217000050.0
2008-10-14 13:10:00,102.76,102.89,102.75,102.88,10217000050.0
2008-10-14 13:15:00,102.89,102.96,102.89,102.9,10217000050.0
2008-10-14 13:20:00,102.89,102.9,102.81,102.85,10217000050.0
2008-10-14 13:25:00,102.84,102.87,102.82,102.87,10217000050.0
2008-10-14 13:30:00,102.88,102.92,102.84,102.9,10217000050.0
2008-10-14 13:35:00,102.91,102.96,102.89,102.9,10217000050.0
2008-10-14 13:40:00,102.89,102.9,102.76,102.76,10217000050.0
2008-10-14 13:45:00,102.77,102.84,102.71,102.71,10217000050.0
2008-10-14 13:50:00,102.72,102.75,102.67,102.69,10217000050.0
2008-10-14 13:55:00,102.7,102.7,102.62,102.67,10217000050.0
2008-10-14 14:00:00,102.68,102.68,102.41,102.54,10217000050.0
2008-10-14 14:05:00,102.55,102.67,102.54,102.65,10217000050.0
2008-10-14 14:10:00,102.64,102.74,102.63,102.73,10217000050.0
2008-10-14 14:15:00,102.72,102.77,102.68,102.75,10217000050.0
2008-10-14 14:20:00,102.76,102.82,102.68,102.73,10217000050.0
2008-10-14 14:25:00,102.74,102.78,102.7,102.75,10217000050.0
2008-10-14 14:30:00,102.76,102.87,102.75,102.83,10217000050.0
2008-10-14 14:35:00,102.82,102.96,102.8,102.96,10217000050.0
2008-10-14 14:40:00,102.97,102.98,102.78,102.8,10217000050.0
2008-10-14 14:45:00,102.79,102.86,102.76,102.82,10217000050.0
2008-10-14 14:50:00,102.81,102.87,102.79,102.85,10217000050.0
2008-10-14 14:55:00,102.84,102.91,102.79,102.79,10217000050.0
2008-10-14 15:00:00,102.78,102.84,102.78,102.81,10217000050.0
2008-10-14 15:05:00,102.8,102.83,102.64,102.64,10217000050.0
2008-10-14 15:10:00,102.65,102.76,102.57,102.75,10217000050.0
2008-10-14 15:15:00,102.74,102.78,102.65,102.68,10217000050.0
2008-10-14 15:20:00,102.69,102.7,102.65,102.65,10217000050.0
2008-10-14 15:25:00,102.66,102.67,102.53,102.59,10217000050.0
2008-10-14 15:30:00,102.6,102.75,102.6,102.6,10217000050.0
2008-10-14 15:35:00,102.61,102.73,102.54,102.55,10217000050.0
2008-10-14 15:40:00,102.56,102.64,102.43,102.6,10217000050.0
2008-10-14 15:45:00,102.61,102.62,102.51,102.57,10217000050.0
2008-10-14 15:50:00,102.58,102.64,102.56,102.64,10217000050.0
2008-10-14 15:55:00,102.65,102.67,102.46,102.46,10217000050.0
2008-10-14 16:00:00,102.47,102.64,102.46,102.54,10217000050.0
2008-10-14 16:05:00,102.57,102.65,102.39,102.4,10217000050.0
2008-10-14 16:10:00,102.39,102.4,102.21,102.31,10217000050.0
2008-10-14 16:15:00,102.3,102.51,102.26,102.48,10217000050.0
2008-10-14 16:20:00,102.47,102.51,102.3,102.3,10217000050.0
2008-10-14 16:25:00,102.31,102.43,102.24,102.3,10217000050.0
2008-10-14 16:30:00,102.31,102.43,102.27,102.35,10217000050.0
2008-10-14 16:35:00,102.34,102.37,102.28,102.3,10217000050.0
2008-10-14 16:40:00,102.32,102.38,101.96,102.01,10217000050.0
2008-10-14 16:45:00,102.0,102.13,101.82,102.11,10217000050.0
2008-10-14 16:50:00,102.1,102.26,102.04,102.22,10217000050.0
2008-10-14 16:55:00,102.21,102.42,102.21,102.41,10217000050.0
2008-10-14 17:00:00,102.42,102.42,102.21,102.21,10217000050.0
2008-10-14 17:05:00,102.19,102.21,102.09,102.14,10217000050.0
2008-10-14 17:10:00,102.13,102.15,102.01,102.13,10217000050.0
2008-10-14 17:15:00,102.12,102.18,102.1,102.17,10217000050.0
2008-10-14 17:20:00,102.16,102.17,102.02,102.14,10217000050.0
2008-10-14 17:25:00,102.15,102.3,102.1,102.2,10217000050.0
2008-10-14 17:30:00,102.19,102.31,102.16,102.19,10217000050.0
2008-10-14 17:35:00,102.2,102.29,102.14,102.2,10217000050.0
2008-10-14 17:40:00,102.18,102.26,102.17,102.21,10217000050.0
2008-10-14 17:45:00,102.23,102.4,102.23,102.35,10217000050.0
2008-10-14 17:50:00,102.34,102.38,102.17,102.18,10217000050.0
2008-10-14 17:55:00,102.19,102.29,102.18,102.19,10217000050.0
2008-10-14 18:00:00,102.17,102.2,102.14,102.14,10217000050.0
2008-10-14 18:05:00,102.13,102.21,102.09,102.21,10217000050.0
2008-10-14 18:10:00,102.2,102.23,102.15,102.16,10265000032.0
2008-10-14 18:15:00,102.15,102.2,102.15,102.16,10297000020.0
2008-10-14 18:20:00,102.17,102.205,102.16,102.17,9838700019.0
2008-10-14 18:25:00,102.16,102.33,102.1,102.29,8005500015.0
2008-10-14 18:30:00,102.28,102.29,102.18,102.18,8005500015.0
2008-10-14 18:35:00,102.19,102.28,102.18,102.26,8005500015.0
2008-10-14 18:40:00,102.25,102.29,102.24,102.26,8334899999.0
2008-10-14 18:45:00,102.25,102.29,102.21,102.27,8828999975.0
2008-10-14 18:50:00,102.28,102.3,102.23,102.25,9036599978.0
2008-10-14 18:55:00,102.24,102.27,102.15,102.16,9174999980.0
2008-10-14 19:00:00,102.17,102.27,102.16,102.26,9174999980.0
2008-10-14 19:05:00,102.27,102.28,102.24,102.28,9174999980.0
2008-10-14 19:10:00,102.27,102.27,102.21,102.26,9174999980.0
2008-10-14 19:15:00,102.27,102.27,102.16,102.2,7299400004.0
2008-10-14 19:20:00,102.21,102.21,102.15,102.16,6049000020.0
2008-10-14 19:25:00,102.15,102.18,102.13,102.17,6049000020.0
2008-10-14 19:30:00,102.16,102.23,102.1,102.23,6049000020.0
2008-10-14 19:35:00,102.22,102.23,102.12,102.12,6049000020.0
2008-10-14 19:40:00,102.11,102.13,101.96,101.99,6104200017.0
2008-10-14 19:45:00,102.0,102.02,101.9,101.9,6325000005.0
2008-10-14 19:50:00,101.89,101.93,101.75,101.77,6325000005.0
2008-10-14 19:55:00,101.76,101.78,101.66,101.78,6325000005.0
2008-10-14 20:00:00,101.77,101.78,101.66,101.75,6325000005.0
2008-10-14 20:05:00,101.74,101.75,101.66,101.68,6325000005.0
2008-10-14 20:10:00,101.67,101.78,101.57,101.76,6325000005.0
2008-10-14 20:15:00,101.77,101.82,101.6,101.66,6325000005.0
2008-10-14 20:20:00,101.67,101.72,101.57,101.69,6325000005.0
2008-10-14 20:25:00,101.68,101.74,101.6,101.72,6325000005.0
2008-10-14 20:30:00,101.71,101.74,101.59,101.66,6325000005.0
2008-10-14 20:35:00,101.67,101.74,101.66,101.7,6325000005.0
2008-10-14 20:40:00,101.69,101.69,101.53,101.57,6325000005.0
2008-10-14 20:45:00,101.58,101.59,101.5,101.59,6325000005.0
2008-10-14 20:50:00,101.58,101.78,101.56,101.77,6325000005.0
2008-10-14 20:55:00,101.78,101.78,101.67,101.71,6325000005.0
2008-10-14 21:00:00,101.72,101.9,101.71,101.83,6325000005.0
2008-10-14 21:05:00,101.84,101.92,101.84,101.91,6325000005.0
2008-10-14 21:10:00,101.92,101.96,101.91,101.92,6325000005.0
2008-10-14 21:15:00,101.93,101.93,101.82,101.83,6325000005.0
2008-10-14 21:20:00,101.84,101.91,101.76,101.76,6325000005.0
2008-10-14 21:25:00,101.77,101.9,101.77,101.9,6325000005.0
2008-10-14 21:30:00,101.91,101.98,101.91,101.94,6325000005.0
2008-10-14 21:35:00,101.95,101.97,101.81,101.83,6325000005.0
2008-10-14 21:40:00,101.82,101.95,101.82,101.91,6325000005.0
2008-10-14 21:45:00,101.92,102.05,101.91,101.96,6325000005.0
2008-10-14 21:50:00,101.95,102.01,101.92,102.01,6325000005.0
2008-10-14 21:55:00,102.02,102.06,101.93,102.0,6325000005.0
2008-10-14 22:00:00,101.99,102.05,101.93,101.94,6325000005.0
2008-10-14 22:05:00,101.93,101.94,101.895,101.895,6325000005.0
2008-10-14 22:10:00,101.89,101.93,101.875,101.93,5646300050.0
2008-10-14 22:15:00,101.92,102.03,101.92,101.99,8070400111.0
2008-10-14 22:20:00,102.0,102.0,101.94,101.97,5036399929.0
2008-10-14 22:25:00,101.97,102.0,101.93,101.94,5533799943.0
2008-10-14 22:30:00,101.95,101.99,101.87,101.87,6495999950.0
2008-10-14 22:35:00,101.86,101.89,101.85,101.87,8175000002.0
2008-10-14 22:40:00,101.87,101.91,101.86,101.905,4884099990.0
2008-10-14 22:45:00,101.91,102.02,101.9,102.01,6424199994.0
2008-10-14 22:50:00,102.02,102.05,101.98,102.005,3499600003.0
2008-10-14 22:55:00,102.015,102.08,102.005,102.07,1441299997.0
2008-10-14 23:00:00,102.07,102.07,102.035,102.06,2230499982.0
2008-10-14 23:05:00,102.08,102.15,102.05,102.15,3540500016.0
2008-10-14 23:10:00,102.145,102.17,102.145,102.17,4242400017.0
2008-10-14 23:15:00,102.15,102.23,102.15,102.2,5288300048.0
2008-10-14 23:20:00,102.22,102.22,102.135,102.205,3822500030.0
2008-10-14 23:25:00,102.21,102.21,102.195,102.21,2280400015.0
2008-10-14 23:30:00,102.21,102.23,102.205,102.215,5305799978.0
2008-10-14 23:35:00,102.215,102.23,102.18,102.195,5165000001.0
2008-10-14 23:40:00,102.19,102.21,102.15,102.2,2528300009.0
2008-10-14 23:45:00,102.19,102.23,102.19,102.195,7674799973.0
2008-10-14 23:50:00,102.2,102.225,102.195,102.21,4769000006.0
2008-10-14 23:55:00,102.21,102.24,102.115,102.115,6529199975.0
2008-10-15 00:00:00,102.125,102.14,102.08,102.09,6386199958.0
2008-10-15 00:05:00,102.08,102.095,102.06,102.085,7490700015.0
2008-10-15 00:10:00,102.085,102.145,102.085,102.11,6290199986.0
2008-10-15 00:15:00,102.105,102.105,101.98,101.995,6637399987.0
2008-10-15 00:20:00,101.985,102.06,101.985,102.04,3435799989.0
2008-10-15 00:25:00,102.045,102.1,102.02,102.1,6441199964.0
2008-10-15 00:30:00,102.1,102.1,102.08,102.09,3774699948.0
2008-10-15 00:35:00,102.1,102.1,102.06,102.07,6101199956.0
2008-10-15 00:40:00,102.065,102.075,102.0,102.0,6261200039.0
2008-10-15 00:45:00,102.01,102.04,102.0,102.0,6024500001.0
2008-10-15 00:50:00,102.01,102.02,101.98,102.02,7331100016.0
2008-10-15 00:55:00,102.015,102.025,101.91,101.95,8571099993.0
2008-10-15 01:00:00,101.93,102.02,101.925,102.0,8402899998.0
2008-10-15 01:05:00,102.0,102.02,101.84,101.84,6733000010.0
2008-10-15 01:10:00,101.85,101.91,101.75,101.91,6588300015.0
2008-10-15 01:15:00,101.9,101.93,101.82,101.84,6009500035.0
2008-10-15 01:20:00,101.83,101.85,101.69,101.82,6009500035.0
2008-10-15 01:25:00,101.81,101.85,101.68,101.73,6009500035.0
2008-10-15 01:30:00,101.74,101.79,101.61,101.66,6009500035.0
2008-10-15 01:35:00,101.67,101.67,101.56,101.63,6009500035.0
2008-10-15 01:40:00,101.64,101.67,101.45,101.55,6009500035.0
2008-10-15 01:45:00,101.57,101.66,101.53,101.65,6009500035.0
2008-10-15 01:50:00,101.66,101.67,101.62,101.67,6009500035.0
2008-10-15 01:55:00,101.66,101.67,101.54,101.55,6009500035.0
2008-10-15 02:00:00,101.56,101.59,101.41,101.58,6009500035.0
2008-10-15 02:05:00,101.57,101.63,101.52,101.54,6009500035.0
2008-10-15 02:10:00,101.53,101.65,101.5,101.64,6009500035.0
2008-10-15 02:15:00,101.63,101.82,101.63,101.77,6009500035.0
2008-10-15 02:20:00,101.78,101.87,101.68,101.71,6009500035.0
2008-10-15 02:25:00,101.72,101.82,101.7,101.75,6009500035.0
2008-10-15 02:30:00,101.74,101.74,101.66,101.69,8091140071.0
2008-10-15 02:35:00,101.68,101.71,101.64,101.68,9478900095.0
2008-10-15 02:40:00,101.7,101.72,101.62,101.71,9478900095.0
2008-10-15 02:45:00,101.7,101.77,101.7,101.76,9478900095.0
2008-10-15 02:50:00,101.75,101.77,101.63,101.63,9478900095.0
2008-10-15 02:55:00,101.64,101.64,101.22,101.23,9478900095.0
2008-10-15 03:00:00,101.21,101.44,101.2,101.42,9478900095.0
2008-10-15 03:05:00,101.41,101.46,101.36,101.36,9478900095.0
2008-10-15 03:10:00,101.35,101.36,101.15,101.28,9478900095.0
2008-10-15 03:15:00,101.27,101.3,101.21,101.26,9478900095.0
2008-10-15 03:20:00,101.25,101.34,101.23,101.34,9478900095.0
2008-10-15 03:25:00,101.36,101.43,101.34,101.43,9478900095.0
2008-10-15 03:30:00,101.44,101.53,101.44,101.46,9478900095.0
2008-10-15 03:35:00,101.47,101.5,101.44,101.44,9478900095.0
2008-10-15 03:40:00,101.45,101.45,101.35,101.4,9478900095.0
2008-10-15 03:45:00,101.41,101.41,101.24,101.24,9478900095.0
2008-10-15 03:50:00,101.23,101.31,101.17,101.31,9478900095.0
2008-10-15 03:55:00,101.32,101.34,101.28,101.28,9478900095.0
2008-10-15 04:00:00,101.29,101.36,101.28,101.34,9478900095.0
2008-10-15 04:05:00,101.35,101.36,101.27,101.27,6920859972.0
2008-10-15 04:10:00,101.28,101.3,101.23,101.25,6222000007.0
2008-10-15 04:15:00,101.26,101.29,101.23,101.25,6893000085.0
2008-10-15 04:20:00,101.26,101.26,101.17,101.18,6893000085.0
2008-10-15 04:25:00,101.17,101.21,101.12,101.18,6893000085.0
2008-10-15 04:30:00,101.2,101.27,101.14,101.16,6893000085.0
2008-10-15 04:35:00,101.17,101.19,101.15,101.185,6893000085.0
2008-10-15 04:40:00,101.18,101.23,101.15,101.21,8676300047.0
2008-10-15 04:45:00,101.22,101.27,101.21,101.26,4981500055.0
2008-10-15 04:50:00,101.27,101.33,101.25,101.33,4981500055.0
2008-10-15 04:55:00,101.32,101.34,101.31,101.31,4981500055.0
2008-10-15 05:00:00,101.32,101.34,101.24,101.26,4981500055.0
2008-10-15 05:05:00,101.25,101.29,101.24,101.28,9731699934.0
2008-10-15 05:10:00,101.29,101.29,101.21,101.22,7647299972.0
2008-10-15 05:15:00,101.23,101.26,101.225,101.24,8914300062.0
2008-10-15 05:20:00,101.25,101.28,101.24,101.28,9265100009.0
2008-10-15 05:25:00,101.27,101.35,101.26,101.33,9274500017.0
2008-10-15 05:30:00,101.34,101.35,101.29,101.33,9430500035.0
2008-10-15 05:35:00,101.32,101.41,101.32,101.4,9430500035.0
2008-10-15 05:40:00,101.41,101.48,101.4,101.42,9430500035.0
2008-10-15 05:45:00,101.43,101.43,101.35,101.38,9430500035.0
2008-10-15 05:50:00,101.37,101.39,101.34,101.35,9430500035.0
2008-10-15 05:55:00,101.36,101.41,101.35,101.37,9430500035.0
2008-10-15 06:00:00,101.36,101.38,101.34,101.37,9596300030.0
2008-10-15 06:05:00,101.38,101.42,101.36,101.41,10166400013.0
2008-10-15 06:10:00,101.42,101.43,101.37,101.37,9794000025.0
2008-10-15 06:15:00,101.375,101.4,101.35,101.37,5018100072.0
2008-10-15 06:20:00,101.365,101.4,101.32,101.34,9318800041.0
2008-10-15 06:25:00,101.35,101.35,101.29,101.31,10265500030.0
2008-10-15 06:30:00,101.31,101.38,101.31,101.37,9023899921.0
2008-10-15 06:35:00,101.38,101.42,101.37,101.4,8781499870.0
2008-10-15 06:40:00,101.39,101.41,101.38,101.41,9147999894.0
2008-10-15 06:45:00,101.42,101.46,101.41,101.45,10613999990.0
2008-10-15 06:50:00,101.46,101.5,101.42,101.48,7361100017.0
2008-10-15 06:55:00,101.49,101.57,101.49,101.54,5192500035.0
2008-10-15 07:00:00,101.55,101.6,101.53,101.56,5192500035.0
2008-10-15 07:05:00,101.57,101.57,101.44,101.48,5192500035.0
2008-10-15 07:10:00,101.47,101.52,101.47,101.51,5192500035.0
2008-10-15 07:15:00,101.51,101.55,101.49,101.52,4788500011.0
2008-10-15 07:20:00,101.51,101.53,101.5,101.5,6056999921.0
2008-10-15 07:25:00,101.51,101.58,101.49,101.57,6094999945.0
2008-10-15 07:30:00,101.58,101.66,101.57,101.63,6094999945.0
2008-10-15 07:35:00,101.62,101.63,101.55,101.6,6094999945.0
2008-10-15 07:40:00,101.61,101.63,101.58,101.59,6094999945.0
2008-10-15 07:45:00,101.6,101.62,101.56,101.62,6094999945.0
2008-10-15 07:50:00,101.63,101.74,101.63,101.73,6094999945.0
2008-10-15 07:55:00,101.72,101.84,101.71,101.84,6094999945.0
2008-10-15 08:00:00,101.85,101.92,101.74,101.87,6094999945.0
2008-10-15 08:05:00,101.85,101.85,101.78,101.8,6094999945.0
2008-10-15 08:10:00,101.79,101.82,101.71,101.75,6094999945.0
2008-10-15 08:15:00,101.74,101.75,101.65,101.73,6094999945.0
2008-10-15 08:20:00,101.72,101.74,101.6,101.61,6094999945.0
2008-10-15 08:25:00,101.62,101.68,101.59,101.68,6094999945.0
2008-10-15 08:30:00,101.67,101.68,101.64,101.67,6094999945.0
2008-10-15 08:35:00,101.68,101.78,101.68,101.74,6094999945.0
2008-10-15 08:40:00,101.73,101.82,101.72,101.81,6094999945.0
2008-10-15 08:45:00,101.82,101.82,101.74,101.76,6094999945.0
2008-10-15 08:50:00,101.75,101.8,101.74,101.78,6094999945.0
2008-10-15 08:55:00,101.77,101.85,101.76,101.83,6094999945.0
2008-10-15 09:00:00,101.82,101.83,101.68,101.69,6094999945.0
2008-10-15 09:05:00,101.7,101.71,101.56,101.56,6094999945.0
2008-10-15 09:10:00,101.57,101.67,101.57,101.6,6094999945.0
2008-10-15 09:15:00,101.61,101.68,101.57,101.62,6094999945.0
2008-10-15 09:20:00,101.63,101.63,101.44,101.45,6094999945.0
2008-10-15 09:25:00,101.44,101.53,101.38,101.47,6094999945.0
2008-10-15 09:30:00,101.46,101.5,101.4,101.49,6094999945.0
2008-10-15 09:35:00,101.5,101.52,101.4,101.4,6094999945.0
2008-10-15 09:40:00,101.41,101.45,101.37,101.4,6094999945.0
2008-10-15 09:45:00,101.41,101.41,101.27,101.32,6094999945.0
2008-10-15 09:50:00,101.31,101.35,101.25,101.27,6094999945.0
2008-10-15 09:55:00,101.28,101.32,101.24,101.28,6094999945.0
2008-10-15 10:00:00,101.29,101.51,101.28,101.46,6094999945.0
2008-10-15 10:05:00,101.47,101.52,101.46,101.46,6094999945.0
2008-10-15 10:10:00,101.45,101.46,101.36,101.39,6094999945.0
2008-10-15 10:15:00,101.4,101.46,101.38,101.42,6094999945.0
2008-10-15 10:20:00,101.41,101.41,101.3,101.31,6094999945.0
2008-10-15 10:25:00,101.32,101.34,101.29,101.3,6094999945.0
2008-10-15 10:30:00,101.29,101.37,101.25,101.25,6094999945.0
2008-10-15 10:35:00,101.26,101.31,101.21,101.22,6094999945.0
2008-10-15 10:40:00,101.21,101.21,101.06,101.13,6094999945.0
2008-10-15 10:45:00,101.12,101.16,101.01,101.03,6094999945.0
2008-10-15 10:50:00,101.02,101.03,100.95,100.97,6094999945.0
2008-10-15 10:55:00,100.96,101.02,100.93,100.99,6094999945.0
2008-10-15 11:00:00,101.0,101.13,101.0,101.13,6094999945.0
2008-10-15 11:05:00,101.12,101.2,101.11,101.16,6094999945.0
2008-10-15 11:10:00,101.15,101.2,101.14,101.15,6094999945.0
2008-10-15 11:15:00,101.16,101.16,101.02,101.03,6094999945.0
2008-10-15 11:20:00,101.02,101.06,101.0,101.05,6094999945.0
2008-10-15 11:25:00,101.06,101.15,101.02,101.11,6094999945.0
2008-10-15 11:30:00,101.1,101.11,101.01,101.07,6094999945.0
2008-10-15 11:35:00,101.06,101.17,101.05,101.15,6094999945.0
2008-10-15 11:40:00,101.14,101.21,101.14,101.17,6094999945.0
2008-10-15 11:45:00,101.18,101.22,101.14,101.18,6094999945.0
2008-10-15 11:50:00,101.19,101.19,101.13,101.15,6094999945.0
2008-10-15 11:55:00,101.16,101.23,101.1,101.17,6094999945.0
2008-10-15 12:00:00,101.16,101.24,101.1,101.14,6094999945.0
2008-10-15 12:05:00,101.15,101.3,101.12,101.27,6094999945.0
2008-10-15 12:10:00,101.26,101.43,101.26,101.34,6094999945.0
2008-10-15 12:15:00,101.33,101.38,101.29,101.3,6094999945.0
2008-10-15 12:20:00,101.29,101.41,101.25,101.4,6094999945.0
2008-10-15 12:25:00,101.39,101.4,101.29,101.29,6094999945.0
2008-10-15 12:30:00,101.3,101.43,101.28,101.37,6094999945.0
2008-10-15 12:35:00,101.38,101.43,101.36,101.41,6094999945.0
2008-10-15 12:40:00,101.42,101.42,101.36,101.38,6094999945.0
2008-10-15 12:45:00,101.39,101.54,101.35,101.46,6094999945.0
2008-10-15 12:50:00,101.47,101.54,101.35,101.43,6094999945.0
2008-10-15 12:55:00,101.42,101.58,101.38,101.5,6094999945.0
2008-10-15 13:00:00,101.48,101.54,101.4,101.42,6094999945.0
2008-10-15 13:05:00,101.41,101.44,101.32,101.33,6094999945.0
2008-10-15 13:10:00,101.34,101.39,101.26,101.37,6094999945.0
2008-10-15 13:15:00,101.36,101.47,101.36,101.47,6094999945.0
2008-10-15 13:20:00,101.46,101.5,101.42,101.49,6094999945.0
2008-10-15 13:25:00,101.5,101.5,101.39,101.45,6094999945.0
2008-10-15 13:30:00,101.44,101.46,101.37,101.37,6094999945.0
2008-10-15 13:35:00,101.38,101.42,101.28,101.3,6094999945.0
2008-10-15 13:40:00,101.31,101.31,101.02,101.14,6094999945.0
2008-10-15 13:45:00,101.16,101.23,101.15,101.2,6094999945.0
2008-10-15 13:50:00,101.19,101.24,101.16,101.2,6094999945.0
2008-10-15 13:55:00,101.19,101.2,101.1,101.11,6094999945.0
2008-10-15 14:00:00,101.1,101.3,101.1,101.2,6094999945.0
2008-10-15 14:05:00,101.21,101.29,101.15,101.24,6094999945.0
2008-10-15 14:10:00,101.23,101.38,101.23,101.37,6094999945.0
2008-10-15 14:15:00,101.39,101.4,101.21,101.23,6094999945.0
2008-10-15 14:20:00,101.24,101.26,101.17,101.19,6094999945.0
2008-10-15 14:25:00,101.18,101.26,101.15,101.21,6094999945.0
2008-10-15 14:30:00,101.17,101.2,100.85,100.98,6094999945.0
2008-10-15 14:35:00,100.97,101.0,100.86,100.97,6094999945.0
2008-10-15 14:40:00,100.98,101.17,100.97,101.14,6094999945.0
2008-10-15 14:45:00,101.13,101.21,101.09,101.19,6094999945.0
2008-10-15 14:50:00,101.18,101.22,101.15,101.15,6094999945.0
2008-10-15 14:55:00,101.16,101.19,101.14,101.18,6094999945.0
2008-10-15 15:00:00,101.17,101.18,101.07,101.15,6094999945.0
2008-10-15 15:05:00,101.16,101.26,101.13,101.18,6094999945.0
2008-10-15 15:10:00,101.17,101.43,101.16,101.4,6094999945.0
2008-10-15 15:15:00,101.39,101.43,101.28,101.33,6094999945.0
2008-10-15 15:20:00,101.32,101.36,101.31,101.36,6094999945.0
2008-10-15 15:25:00,101.35,101.37,101.32,101.33,6094999945.0
2008-10-15 15:30:00,101.34,101.39,101.23,101.29,6094999945.0
2008-10-15 15:35:00,101.3,101.4,101.24,101.24,6094999945.0
2008-10-15 15:40:00,101.23,101.28,101.17,101.26,6094999945.0
2008-10-15 15:45:00,101.25,101.25,101.14,101.16,6094999945.0
2008-10-15 15:50:00,101.17,101.29,101.15,101.2,6094999945.0
2008-10-15 15:55:00,101.21,101.33,101.17,101.32,6094999945.0
2008-10-15 16:00:00,101.31,101.33,101.21,101.29,6094999945.0
2008-10-15 16:05:00,101.28,101.28,101.18,101.2,6094999945.0
2008-10-15 16:10:00,101.22,101.28,101.19,101.25,6094999945.0
2008-10-15 16:15:00,101.26,101.31,101.21,101.26,6094999945.0
2008-10-15 16:20:00,101.25,101.33,101.23,101.31,6094999945.0
2008-10-15 16:25:00,101.3,101.36,101.28,101.33,6094999945.0
2008-10-15 16:30:00,101.32,101.54,101.32,101.53,6094999945.0
2008-10-15 16:35:00,101.54,101.72,101.53,101.55,6094999945.0
2008-10-15 16:40:00,101.57,101.62,101.31,101.32,6094999945.0
2008-10-15 16:45:00,101.31,101.42,101.27,101.35,6094999945.0
2008-10-15 16:50:00,101.34,101.46,101.33,101.45,6094999945.0
2008-10-15 16:55:00,101.44,101.47,101.29,101.33,6094999945.0
2008-10-15 17:00:00,101.34,101.42,101.33,101.39,6094999945.0
2008-10-15 17:05:00,101.38,101.46,101.33,101.44,6094999945.0
2008-10-15 17:10:00,101.45,101.67,101.43,101.66,6094999945.0
2008-10-15 17:15:00,101.65,101.73,101.58,101.61,6094999945.0
2008-10-15 17:20:00,101.62,101.62,101.33,101.34,6094999945.0
2008-10-15 17:25:00,101.35,101.36,101.25,101.34,6094999945.0
2008-10-15 17:30:00,101.35,101.41,101.27,101.36,6094999945.0
2008-10-15 17:35:00,101.37,101.45,101.34,101.4,6094999945.0
2008-10-15 17:40:00,101.41,101.47,101.34,101.45,6094999945.0
2008-10-15 17:45:00,101.46,101.49,101.41,101.47,6094999945.0
2008-10-15 17:50:00,101.46,101.55,101.41,101.52,6094999945.0
2008-10-15 17:55:00,101.53,101.55,101.45,101.47,6094999945.0
2008-10-15 18:00:00,101.46,101.57,101.45,101.45,6094999945.0
2008-10-15 18:05:00,101.46,101.47,101.38,101.4,6094999945.0
2008-10-15 18:10:00,101.41,101.44,101.36,101.43,6094999945.0
2008-10-15 18:15:00,101.42,101.49,101.36,101.46,6094999945.0
2008-10-15 18:20:00,101.45,101.47,101.24,101.28,6094999945.0
2008-10-15 18:25:00,101.29,101.43,101.28,101.36,6094999945.0
2008-10-15 18:30:00,101.4,101.52,101.4,101.48,6094999945.0
2008-10-15 18:35:00,101.49,101.59,101.46,101.59,6094999945.0
2008-10-15 18:40:00,101.6,101.62,101.44,101.45,6094999945.0
2008-10-15 18:45:00,101.46,101.57,101.45,101.55,6094999945.0
2008-10-15 18:50:00,101.57,101.59,101.49,101.59,6094999945.0
2008-10-15 18:55:00,101.6,101.64,101.47,101.47,6094999945.0
2008-10-15 19:00:00,101.48,101.48,101.36,101.41,6094999945.0
2008-10-15 19:05:00,101.4,101.52,101.36,101.5,6094999945.0
2008-10-15 19:10:00,101.49,101.51,101.41,101.41,6094999945.0
2008-10-15 19:15:00,101.42,101.43,101.26,101.29,6094999945.0
2008-10-15 19:20:00,101.3,101.43,101.27,101.28,6094999945.0
2008-10-15 19:25:00,101.29,101.29,101.16,101.18,6094999945.0
2008-10-15 19:30:00,101.19,101.21,101.04,101.05,6094999945.0
2008-10-15 19:35:00,101.04,101.05,100.92,101.05,6094999945.0
2008-10-15 19:40:00,101.04,101.05,100.91,100.95,6094999945.0
2008-10-15 19:45:00,100.96,100.96,100.86,100.88,6094999945.0
2008-10-15 19:50:00,100.87,100.89,100.7,100.72,6094999945.0
2008-10-15 19:55:00,100.73,100.73,100.57,100.64,6094999945.0
2008-10-15 20:00:00,100.63,100.64,100.49,100.49,6094999945.0
2008-10-15 20:05:00,100.5,100.58,100.46,100.56,6094999945.0
2008-10-15 20:10:00,100.57,100.58,100.46,100.46,6094999945.0
2008-10-15 20:15:00,100.47,100.55,100.42,100.51,6094999945.0
2008-10-15 20:20:00,100.5,100.78,100.49,100.74,6094999945.0
2008-10-15 20:25:00,100.75,100.82,100.7,100.74,6094999945.0
2008-10-15 20:30:00,100.73,100.79,100.67,100.76,6094999945.0
2008-10-15 20:35:00,100.75,100.76,100.58,100.6,6094999945.0
2008-10-15 20:40:00,100.59,100.87,100.59,100.82,6094999945.0
2008-10-15 20:45:00,100.81,100.88,100.72,100.83,6094999945.0
2008-10-15 20:50:00,100.84,100.85,100.75,100.82,6094999945.0
2008-10-15 20:55:00,100.84,100.88,100.76,100.76,6094999945.0
2008-10-15 21:00:00,100.77,100.86,100.71,100.79,6094999945.0
2008-10-15 21:05:00,100.8,100.95,100.8,100.93,6094999945.0
2008-10-15 21:10:00,100.92,100.95,100.8,100.8,6094999945.0
2008-10-15 21:15:00,100.81,100.95,100.71,100.74,6094999945.0
2008-10-15 21:20:00,100.75,100.8,100.68,100.79,6094999945.0
2008-10-15 21:25:00,100.8,100.8,100.65,100.66,6094999945.0
2008-10-15 21:30:00,100.67,100.69,100.59,100.63,6094999945.0
2008-10-15 21:35:00,100.61,100.69,100.59,100.66,4875999956.0
2008-10-15 21:40:00,100.67,100.75,100.64,100.7,6094999945.0
2008-10-15 21:45:00,100.69,100.69,100.6,100.6,6094999945.0
2008-10-15 21:50:00,100.61,100.61,100.43,100.43,6094999945.0
2008-10-15 21:55:00,100.44,100.46,100.29,100.29,6094999945.0
2008-10-15 22:00:00,100.25,100.27,100.11,100.11,6094999945.0
2008-10-15 22:05:00,100.12,100.17,100.03,100.03,6094999945.0
2008-10-15 22:10:00,100.04,100.06,99.99,100.01,6094999945.0
2008-10-15 22:15:00,100.0,100.06,100.0,100.05,6094999945.0
2008-10-15 22:20:00,100.04,100.06,99.87,99.89,6094999945.0
2008-10-15 22:25:00,99.9,100.14,99.88,100.12,6094999945.0
2008-10-15 22:30:00,100.11,100.23,100.09,100.17,6094999945.0
2008-10-15 22:35:00,100.16,100.19,100.11,100.13,6094999945.0
2008-10-15 22:40:00,100.12,100.12,100.04,100.07,3473599981.0
2008-10-15 22:45:00,100.06,100.07,99.97,99.99,1726000005.0
2008-10-15 22:50:00,99.98,100.01,99.9,99.92,1726000005.0
2008-10-15 22:55:00,99.92,99.95,99.92,99.94,4300200002.0
2008-10-15 23:00:00,99.94,100.0,99.92,99.96,4298099987.0
2008-10-15 23:05:00,99.91,99.96,99.78,99.78,7546000005.0
2008-10-15 23:10:00,99.79,99.88,99.77,99.79,7546000005.0
2008-10-15 23:15:00,99.81,99.81,99.75,99.755,6351000080.0
2008-10-15 23:20:00,99.75,99.77,99.635,99.66,10190999835.0
2008-10-15 23:25:00,99.68,99.69,99.57,99.59,3412899991.0
2008-10-15 23:30:00,99.6,100.08,99.57,100.0,3498499975.0
2008-10-15 23:35:00,100.01,100.01,99.82,99.83,3907499982.0
2008-10-15 23:40:00,99.83,99.83,99.72,99.78,6253999962.0
2008-10-15 23:45:00,99.78,99.8,99.71,99.71,5109099999.0
2008-10-15 23:50:00,99.715,99.885,99.7,99.885,6901400004.0
2008-10-15 23:55:00,99.89,99.895,99.845,99.865,6925500059.0
2008-10-16 00:00:00,99.865,99.875,99.815,99.87,6475799982.0
2008-10-16 00:05:00,99.89,99.89,99.82,99.82,4884300041.0
2008-10-16 00:10:00,99.82,99.835,99.805,99.825,4150499980.0
2008-10-16 00:15:00,99.82,99.82,99.64,99.67,8493500050.0
2008-10-16 00:20:00,99.65,99.71,99.645,99.66,8117099978.0
2008-10-16 00:25:00,99.65,99.67,99.52,99.55,8022999960.0
2008-10-16 00:30:00,99.54,99.55,99.4,99.42,8022999960.0
2008-10-16 00:35:00,99.43,99.68,99.41,99.59,8022999960.0
2008-10-16 00:40:00,99.59,99.65,99.56,99.65,7691100022.0
2008-10-16 00:45:00,99.66,99.88,99.66,99.71,5626399965.0
2008-10-16 00:50:00,99.69,99.705,99.58,99.65,7855999981.0
2008-10-16 00:55:00,99.655,99.775,99.655,99.755,4439300007.0
2008-10-16 01:00:00,99.74,99.74,99.64,99.64,10057200031.0
2008-10-16 01:05:00,99.62,99.69,99.47,99.47,10467000030.0
2008-10-16 01:10:00,99.48,99.49,99.34,99.42,10467000030.0
2008-10-16 01:15:00,99.43,99.62,99.43,99.535,10467000030.0
2008-10-16 01:20:00,99.58,99.68,99.55,99.6,9293500070.0
2008-10-16 01:25:00,99.58,99.62,99.55,99.59,9293500070.0
2008-10-16 01:30:00,99.575,99.64,99.46,99.47,8029900022.0
2008-10-16 01:35:00,99.46,99.47,99.35,99.36,7714000010.0
2008-10-16 01:40:00,99.37,99.54,99.35,99.54,7714000010.0
2008-10-16 01:45:00,99.55,99.58,99.41,99.41,7138399994.0
2008-10-16 01:50:00,99.4,99.41,99.34,99.36,4835999930.0
2008-10-16 01:55:00,99.37,99.39,99.27,99.32,4835999930.0
2008-10-16 02:00:00,99.34,99.52,99.34,99.5,4835999930.0
2008-10-16 02:05:00,99.49,99.56,99.46,99.54,4835999930.0
2008-10-16 02:10:00,99.55,99.78,99.54,99.68,4835999930.0
2008-10-16 02:15:00,99.67,99.68,99.55,99.61,4835999930.0
2008-10-16 02:20:00,99.6,99.62,99.54,99.6,4835999930.0
2008-10-16 02:25:00,99.61,99.69,99.59,99.62,5569199931.0
2008-10-16 02:30:00,99.65,99.73,99.65,99.73,7408500030.0
2008-10-16 02:35:00,99.74,99.8,99.7,99.78,7408500030.0
2008-10-16 02:40:00,99.77,100.04,99.75,100.03,7408500030.0
2008-10-16 02:45:00,100.06,100.1,99.75,99.8,7408500030.0
2008-10-16 02:50:00,99.81,100.02,99.81,100.01,7408500030.0
2008-10-16 02:55:00,100.0,100.07,99.95,100.0,7408500030.0
2008-10-16 03:00:00,100.01,100.02,99.87,99.89,7408500030.0
2008-10-16 03:05:00,99.88,99.89,99.81,99.81,7408500030.0
2008-10-16 03:10:00,99.8,99.9,99.79,99.9,7408500030.0
2008-10-16 03:15:00,99.89,99.96,99.83,99.83,7408500030.0
2008-10-16 03:20:00,99.84,99.92,99.84,99.9,7408500030.0
2008-10-16 03:25:00,99.91,99.95,99.87,99.87,7408500030.0
2008-10-16 03:30:00,99.86,99.89,99.83,99.87,7408500030.0
2008-10-16 03:35:00,99.86,99.88,99.79,99.82,7408500030.0
2008-10-16 03:40:00,99.83,99.87,99.81,99.84,7408500030.0
2008-10-16 03:45:00,99.85,99.92,99.84,99.92,7408500030.0
2008-10-16 03:50:00,99.93,100.07,99.91,100.07,7408500030.0
2008-10-16 03:55:00,100.06,100.17,99.98,100.17,7408500030.0
2008-10-16 04:00:00,100.16,100.43,100.1,100.34,7408500030.0
2008-10-16 04:05:00,100.33,100.33,100.16,100.17,7408500030.0
2008-10-16 04:10:00,100.18,100.38,100.13,100.33,7408500030.0
2008-10-16 04:15:00,100.32,100.41,100.19,100.2,7408500030.0
2008-10-16 04:20:00,100.19,100.34,100.16,100.3,7408500030.0
2008-10-16 04:25:00,100.27,100.29,100.11,100.13,7408500030.0
2008-10-16 04:30:00,100.14,100.29,100.12,100.14,7408500030.0
2008-10-16 04:35:00,100.13,100.21,100.06,100.21,7408500030.0
2008-10-16 04:40:00,100.2,100.26,100.15,100.26,7408500030.0
2008-10-16 04:45:00,100.25,100.3,100.21,100.29,7656900006.0
2008-10-16 04:50:00,100.3,100.34,100.235,100.28,7598600008.0
2008-10-16 04:55:00,100.29,100.315,100.19,100.21,5768800037.0
2008-10-16 05:00:00,100.2,100.25,100.12,100.16,6509500005.0
2008-10-16 05:05:00,100.155,100.28,100.155,100.24,7610000066.0
2008-10-16 05:10:00,100.22,100.29,100.17,100.21,9111000105.0
2008-10-16 05:15:00,100.22,100.26,100.16,100.2,9111000105.0
2008-10-16 05:20:00,100.19,100.2,100.13,100.135,9111000105.0
2008-10-16 05:25:00,100.13,100.22,100.12,100.21,3714499965.0
2008-10-16 05:30:00,100.23,100.28,100.11,100.13,3714499965.0
2008-10-16 05:35:00,100.14,100.2,100.04,100.15,3714499965.0
2008-10-16 05:40:00,100.16,100.21,100.1,100.2,3714499965.0
2008-10-16 05:45:00,100.21,100.24,100.17,100.205,3714499965.0
2008-10-16 05:50:00,100.2,100.24,100.12,100.18,5168999980.0
2008-10-16 05:55:00,100.18,100.23,100.15,100.17,8817500024.0
2008-10-16 06:00:00,100.165,100.23,100.16,100.2,4530500035.0
2008-10-16 06:05:00,100.19,100.2,100.12,100.16,8595319989.0
2008-10-16 06:10:00,100.15,100.18,100.02,100.06,9970399980.0
2008-10-16 06:15:00,100.05,100.12,99.93,100.06,9970399980.0
2008-10-16 06:20:00,100.07,100.15,100.05,100.13,9970399980.0
2008-10-16 06:25:00,100.12,100.24,100.12,100.16,9970399980.0
2008-10-16 06:30:00,100.15,100.21,100.15,100.18,9970399980.0
2008-10-16 06:35:00,100.19,100.24,100.18,100.22,9970399980.0
2008-10-16 06:40:00,100.21,100.24,100.05,100.07,9970399980.0
2008-10-16 06:45:00,100.08,100.23,100.06,100.18,9970399980.0
2008-10-16 06:50:00,100.19,100.34,100.18,100.29,9970399980.0
2008-10-16 06:55:00,100.31,100.31,100.16,100.28,9531239983.0
2008-10-16 07:00:00,100.29,100.31,100.23,100.24,7774599995.0
2008-10-16 07:05:00,100.23,100.29,100.19,100.28,7774599995.0
2008-10-16 07:10:00,100.27,100.34,100.23,100.25,7774599995.0
2008-10-16 07:15:00,100.26,100.26,100.15,100.18,7774599995.0
2008-10-16 07:20:00,100.19,100.24,100.19,100.24,7636560033.0
2008-10-16 07:25:00,100.25,100.27,100.19,100.19,7429500090.0
2008-10-16 07:30:00,100.2,100.3,100.18,100.28,7429500090.0
2008-10-16 07:35:00,100.27,100.31,100.22,100.24,7429500090.0
2008-10-16 07:40:00,100.23,100.3,100.18,100.25,7429500090.0
2008-10-16 07:45:00,100.23,100.26,100.2,100.25,7429500090.0
2008-10-16 07:50:00,100.24,100.27,100.18,100.18,7429500090.0
2008-10-16 07:55:00,100.17,100.19,100.06,100.07,7429500090.0
2008-10-16 08:00:00,100.06,100.16,100.03,100.11,7429500090.0
2008-10-16 08:05:00,100.1,100.15,100.0,100.03,7429500090.0
2008-10-16 08:10:00,100.04,100.04,99.76,99.92,7429500090.0
2008-10-16 08:15:00,99.93,100.11,99.86,100.09,7429500090.0
2008-10-16 08:20:00,100.1,100.16,100.01,100.1,7429500090.0
2008-10-16 08:25:00,100.11,100.13,100.04,100.07,7429500090.0
2008-10-16 08:30:00,100.08,100.14,99.97,100.13,7429500090.0
2008-10-16 08:35:00,100.12,100.15,100.1,100.13,7429500090.0
2008-10-16 08:40:00,100.14,100.19,100.11,100.15,7429500090.0
2008-10-16 08:45:00,100.13,100.19,100.11,100.13,7429500090.0
2008-10-16 08:50:00,100.12,100.17,100.04,100.12,7429500090.0
2008-10-16 08:55:00,100.11,100.18,100.11,100.14,7429500090.0
2008-10-16 09:00:00,100.15,100.3,100.15,100.28,7429500090.0
2008-10-16 09:05:00,100.27,100.34,100.13,100.21,7429500090.0
2008-10-16 09:10:00,100.22,100.28,100.14,100.21,7429500090.0
2008-10-16 09:15:00,100.22,100.48,100.21,100.38,7429500090.0
2008-10-16 09:20:00,100.39,100.63,100.37,100.54,7429500090.0
2008-10-16 09:25:00,100.55,100.75,100.55,100.56,7429500090.0
2008-10-16 09:30:00,100.57,100.67,100.5,100.64,7429500090.0
2008-10-16 09:35:00,100.63,100.64,100.56,100.58,7429500090.0
2008-10-16 09:40:00,100.57,100.62,100.5,100.53,7429500090.0
2008-10-16 09:45:00,100.52,100.55,100.43,100.52,7429500090.0
2008-10-16 09:50:00,100.51,100.55,100.48,100.48,7429500090.0
2008-10-16 09:55:00,100.49,100.51,100.36,100.43,7429500090.0
2008-10-16 10:00:00,100.42,100.46,100.34,100.41,7429500090.0
2008-10-16 10:05:00,100.4,100.59,100.38,100.55,7429500090.0
2008-10-16 10:10:00,100.56,100.61,100.45,100.45,7429500090.0
2008-10-16 10:15:00,100.46,100.48,100.36,100.45,7429500090.0
2008-10-16 10:20:00,100.44,100.45,100.34,100.44,7429500090.0
2008-10-16 10:25:00,100.43,100.56,100.42,100.43,7429500090.0
2008-10-16 10:30:00,100.42,100.52,100.42,100.46,7429500090.0
2008-10-16 10:35:00,100.45,100.61,100.41,100.59,7429500090.0
2008-10-16 10:40:00,100.6,100.61,100.5,100.54,7429500090.0
2008-10-16 10:45:00,100.55,100.59,100.5,100.55,7429500090.0
2008-10-16 10:50:00,100.54,100.61,100.53,100.56,7429500090.0
2008-10-16 10:55:00,100.57,100.62,100.54,100.54,7429500090.0
2008-10-16 11:00:00,100.53,100.53,100.44,100.5,7429500090.0
2008-10-16 11:05:00,100.51,100.51,100.42,100.44,7429500090.0
2008-10-16 11:10:00,100.45,100.52,100.42,100.44,7429500090.0
2008-10-16 11:15:00,100.45,100.47,100.4,100.45,7429500090.0
2008-10-16 11:20:00,100.46,100.5,100.3,100.35,7429500090.0
2008-10-16 11:25:00,100.36,100.46,100.29,100.29,7429500090.0
2008-10-16 11:30:00,100.28,100.35,100.22,100.34,7429500090.0
2008-10-16 11:35:00,100.35,100.39,100.25,100.27,7429500090.0
2008-10-16 11:40:00,100.26,100.27,100.07,100.08,7429500090.0
2008-10-16 11:45:00,100.09,100.24,100.08,100.21,7429500090.0
2008-10-16 11:50:00,100.22,100.31,100.21,100.22,7429500090.0
2008-10-16 11:55:00,100.23,100.26,100.14,100.15,7429500090.0
2008-10-16 12:00:00,100.16,100.25,100.1,100.2,7429500090.0
2008-10-16 12:05:00,100.21,100.38,100.21,100.34,7429500090.0
2008-10-16 12:10:00,100.35,100.37,100.22,100.25,7429500090.0
2008-10-16 12:15:00,100.26,100.28,100.14,100.22,7429500090.0
2008-10-16 12:20:00,100.21,100.33,100.21,100.26,7429500090.0
2008-10-16 12:25:00,100.27,100.29,100.23,100.26,7429500090.0
2008-10-16 12:30:00,100.25,100.29,100.16,100.22,7429500090.0
2008-10-16 12:35:00,100.21,100.27,100.14,100.25,7429500090.0
2008-10-16 12:40:00,100.26,100.35,100.26,100.28,7429500090.0
2008-10-16 12:45:00,100.27,100.29,100.19,100.27,7429500090.0
2008-10-16 12:50:00,100.26,100.31,100.18,100.26,7429500090.0
2008-10-16 12:55:00,100.28,100.36,100.27,100.35,7429500090.0
2008-10-16 13:00:00,100.34,100.38,100.16,100.3,7429500090.0
2008-10-16 13:05:00,100.28,100.39,100.24,100.25,7429500090.0
2008-10-16 13:10:00,100.26,100.45,100.25,100.44,7429500090.0
2008-10-16 13:15:00,100.45,100.55,100.44,100.48,7429500090.0
2008-10-16 13:20:00,100.49,100.52,100.45,100.51,7429500090.0
2008-10-16 13:25:00,100.5,100.76,100.48,100.65,7429500090.0
2008-10-16 13:30:00,100.64,100.72,100.56,100.58,7429500090.0
2008-10-16 13:35:00,100.59,100.75,100.57,100.71,7429500090.0
2008-10-16 13:40:00,100.7,100.73,100.56,100.6,7429500090.0
2008-10-16 13:45:00,100.59,100.6,100.44,100.54,7429500090.0
2008-10-16 13:50:00,100.53,100.64,100.46,100.54,7429500090.0
2008-10-16 13:55:00,100.53,100.61,100.49,100.55,7429500090.0
2008-10-16 14:00:00,100.56,100.61,100.45,100.6,7429500090.0
2008-10-16 14:05:00,100.59,100.68,100.56,100.64,7429500090.0
2008-10-16 14:10:00,100.65,100.68,100.55,100.61,7429500090.0
2008-10-16 14:15:00,100.62,100.71,100.62,100.65,7429500090.0
2008-10-16 14:20:00,100.66,100.75,100.65,100.65,7429500090.0
2008-10-16 14:25:00,100.66,100.69,100.53,100.53,7429500090.0
2008-10-16 14:30:00,100.54,101.03,100.54,100.98,7429500090.0
2008-10-16 14:35:00,100.97,100.99,100.88,100.97,7429500090.0
2008-10-16 14:40:00,100.98,101.25,100.9,101.14,7429500090.0
2008-10-16 14:45:00,101.13,101.34,101.11,101.33,7429500090.0
2008-10-16 14:50:00,101.32,101.38,101.22,101.22,7429500090.0
2008-10-16 14:55:00,101.23,101.25,101.1,101.15,7429500090.0
2008-10-16 15:00:00,101.14,101.24,101.13,101.17,7429500090.0
2008-10-16 15:05:00,101.16,101.22,101.03,101.05,7429500090.0
2008-10-16 15:10:00,101.06,101.1,100.93,100.94,7429500090.0
2008-10-16 15:15:00,100.93,100.98,100.81,100.9,7429500090.0
2008-10-16 15:20:00,100.91,100.94,100.8,100.82,7429500090.0
2008-10-16 15:25:00,100.83,100.98,100.8,100.97,7429500090.0
2008-10-16 15:30:00,100.96,101.05,100.55,100.68,7429500090.0
2008-10-16 15:35:00,100.69,100.95,100.68,100.88,7429500090.0
2008-10-16 15:40:00,100.89,101.02,100.83,100.93,7429500090.0
2008-10-16 15:45:00,100.92,101.08,100.84,101.03,7429500090.0
2008-10-16 15:50:00,101.02,101.11,100.94,100.98,7429500090.0
2008-10-16 15:55:00,100.99,100.99,100.77,100.96,7429500090.0
2008-10-16 16:00:00,100.93,100.98,100.59,100.83,7429500090.0
2008-10-16 16:05:00,100.82,100.92,100.66,100.72,7429500090.0
2008-10-16 16:10:00,100.73,100.77,100.5,100.6,7429500090.0
2008-10-16 16:15:00,100.59,100.71,100.56,100.61,7429500090.0
2008-10-16 16:20:00,100.6,100.77,100.54,100.69,7429500090.0
2008-10-16 16:25:00,100.7,100.79,100.62,100.66,7429500090.0
2008-10-16 16:30:00,100.65,100.65,100.42,100.62,7429500090.0
2008-10-16 16:35:00,100.63,100.63,100.48,100.55,7429500090.0
2008-10-16 16:40:00,100.53,100.66,100.46,100.57,7429500090.0
2008-10-16 16:45:00,100.56,100.64,100.49,100.57,7429500090.0
2008-10-16 16:50:00,100.58,100.66,100.56,100.59,7429500090.0
2008-10-16 16:55:00,100.58,100.61,100.39,100.4,7429500090.0
2008-10-16 17:00:00,100.41,100.44,100.26,100.35,7429500090.0
2008-10-16 17:05:00,100.36,100.4,100.28,100.29,7429500090.0
2008-10-16 17:10:00,100.3,100.4,100.18,100.24,7429500090.0
2008-10-16 17:15:00,100.25,100.41,100.17,100.35,7429500090.0
2008-10-16 17:20:00,100.34,100.52,100.33,100.51,7429500090.0
2008-10-16 17:25:00,100.52,100.52,100.29,100.35,7429500090.0
2008-10-16 17:30:00,100.36,100.44,100.31,100.33,7429500090.0
2008-10-16 17:35:00,100.34,100.43,100.25,100.32,7429500090.0
2008-10-16 17:40:00,100.33,100.39,100.27,100.37,7429500090.0
2008-10-16 17:45:00,100.39,100.44,100.33,100.38,7429500090.0
2008-10-16 17:50:00,100.39,100.55,100.33,100.54,7429500090.0
2008-10-16 17:55:00,100.53,100.55,100.35,100.47,7429500090.0
2008-10-16 18:00:00,100.45,100.51,100.37,100.43,7429500090.0
2008-10-16 18:05:00,100.44,100.5,100.36,100.48,7429500090.0
2008-10-16 18:10:00,100.49,100.65,100.48,100.62,7429500090.0
2008-10-16 18:15:00,100.64,100.78,100.54,100.67,7429500090.0
2008-10-16 18:20:00,100.66,100.97,100.65,100.83,7429500090.0
2008-10-16 18:25:00,100.82,100.9,100.67,100.72,7429500090.0
2008-10-16 18:30:00,100.71,100.75,100.58,100.65,7429500090.0
2008-10-16 18:35:00,100.66,100.79,100.63,100.71,7429500090.0
2008-10-16 18:40:00,100.72,100.76,100.52,100.59,7429500090.0
2008-10-16 18:45:00,100.58,100.72,100.54,100.68,7429500090.0
2008-10-16 18:50:00,100.69,100.74,100.6,100.73,7429500090.0
2008-10-16 18:55:00,100.74,100.77,100.59,100.59,7429500090.0
2008-10-16 19:00:00,100.6,100.77,100.59,100.7,7429500090.0
2008-10-16 19:05:00,100.71,100.76,100.63,100.64,7429500090.0
2008-10-16 19:10:00,100.65,100.77,100.63,100.66,7429500090.0
2008-10-16 19:15:00,100.67,100.78,100.67,100.71,7429500090.0
2008-10-16 19:20:00,100.69,100.84,100.68,100.77,7429500090.0
2008-10-16 19:25:00,100.76,100.83,100.71,100.8,7429500090.0
2008-10-16 19:30:00,100.77,100.78,100.68,100.71,7429500090.0
2008-10-16 19:35:00,100.72,100.76,100.5,100.55,7429500090.0
2008-10-16 19:40:00,100.54,100.67,100.54,100.63,7429500090.0
2008-10-16 19:45:00,100.62,100.71,100.62,100.65,7429500090.0
2008-10-16 19:50:00,100.66,100.79,100.66,100.78,7429500090.0
2008-10-16 19:55:00,100.79,100.91,100.79,100.81,7429500090.0
2008-10-16 20:00:00,100.82,100.86,100.73,100.75,7429500090.0
2008-10-16 20:05:00,100.76,100.87,100.7,100.78,7429500090.0
2008-10-16 20:10:00,100.77,100.86,100.7,100.72,7429500090.0
2008-10-16 20:15:00,100.73,100.82,100.72,100.77,7429500090.0
2008-10-16 20:20:00,100.76,100.83,100.73,100.74,7429500090.0
2008-10-16 20:25:00,100.75,100.79,100.66,100.75,7429500090.0
2008-10-16 20:30:00,100.76,100.78,100.69,100.77,7429500090.0
2008-10-16 20:35:00,100.78,100.83,100.76,100.79,7429500090.0
2008-10-16 20:40:00,100.8,100.85,100.76,100.77,7429500090.0
2008-10-16 20:45:00,100.78,100.91,100.75,100.91,7429500090.0
2008-10-16 20:50:00,100.9,101.11,100.83,101.07,7429500090.0
2008-10-16 20:55:00,101.06,101.13,101.03,101.05,7429500090.0
2008-10-16 21:00:00,101.06,101.23,100.99,101.17,7429500090.0
2008-10-16 21:05:00,101.18,101.49,101.15,101.49,7429500090.0
2008-10-16 21:10:00,101.5,101.61,101.38,101.54,7429500090.0
2008-10-16 21:15:00,101.55,101.55,101.31,101.33,7429500090.0
2008-10-16 21:20:00,101.32,101.34,101.02,101.09,7429500090.0
2008-10-16 21:25:00,101.1,101.16,101.04,101.12,7429500090.0
2008-10-16 21:30:00,101.11,101.24,101.05,101.06,7429500090.0
2008-10-16 21:35:00,101.04,101.1,100.93,101.06,7429500090.0
2008-10-16 21:40:00,101.07,101.23,101.06,101.17,7429500090.0
2008-10-16 21:45:00,101.16,101.37,101.16,101.33,7429500090.0
2008-10-16 21:50:00,101.32,101.33,101.2,101.3,7429500090.0
2008-10-16 21:55:00,101.31,101.44,101.31,101.41,7429500090.0
2008-10-16 22:00:00,101.4,101.47,101.32,101.47,7429500090.0
2008-10-16 22:05:00,101.46,101.56,101.46,101.48,7429500090.0
2008-10-16 22:10:00,101.47,101.5,101.455,101.48,8242200047.0
2008-10-16 22:15:00,101.47,101.51,101.43,101.48,9182500070.0
2008-10-16 22:20:00,101.5,101.65,101.49,101.64,9182500070.0
2008-10-16 22:25:00,101.65,101.68,101.63,101.63,9182500070.0
2008-10-16 22:30:00,101.64,101.65,101.54,101.63,9182500070.0
2008-10-16 22:35:00,101.62,101.66,101.59,101.64,10402100074.0
2008-10-16 22:40:00,101.65,101.66,101.61,101.64,10707000075.0
2008-10-16 22:45:00,101.65,101.69,101.6,101.68,10707000075.0
2008-10-16 22:50:00,101.7,101.72,101.59,101.62,4350000030.0
2008-10-16 22:55:00,101.63,101.63,101.56,101.57,112000000.0
2008-10-16 23:00:00,101.56,101.63,101.53,101.62,6533500042.0
2008-10-16 23:05:00,101.63,101.69,101.62,101.64,10468500055.0
2008-10-16 23:10:00,101.65,101.68,101.62,101.645,10468500055.0
2008-10-16 23:15:00,101.645,101.71,101.56,101.67,7115800013.0
2008-10-16 23:20:00,101.66,101.66,101.52,101.6,4935599984.0
2008-10-16 23:25:00,101.61,101.65,101.595,101.625,5235500072.0
2008-10-16 23:30:00,101.64,101.68,101.625,101.67,6485099998.0
2008-10-16 23:35:00,101.66,101.72,101.66,101.72,9673400007.0
2008-10-16 23:40:00,101.71,101.73,101.63,101.635,10343000000.0
2008-10-16 23:45:00,101.66,101.68,101.61,101.64,2462200013.0
2008-10-16 23:50:00,101.63,101.69,101.62,101.655,2836600015.0
2008-10-16 23:55:00,101.655,101.675,101.655,101.67,4663299971.0
2008-10-17 00:00:00,101.7,101.71,101.685,101.69,6541399986.0
2008-10-17 00:05:00,101.695,101.71,101.67,101.695,5097799989.0
2008-10-17 00:10:00,101.7,101.7,101.64,101.66,9640400024.0
2008-10-17 00:15:00,101.655,101.665,101.605,101.61,8555600092.0
2008-10-17 00:20:00,101.63,101.63,101.53,101.565,8069200052.0
2008-10-17 00:25:00,101.58,101.6,101.41,101.41,9929700009.0
2008-10-17 00:30:00,101.42,101.43,101.355,101.355,8744899989.0
2008-10-17 00:35:00,101.35,101.4,101.33,101.4,2938599998.0
2008-10-17 00:40:00,101.385,101.385,101.26,101.26,5424900009.0
2008-10-17 00:45:00,101.25,101.26,101.11,101.13,8632500075.0
2008-10-17 00:50:00,101.12,101.25,101.12,101.21,8632500075.0
2008-10-17 00:55:00,101.195,101.31,101.195,101.29,4453699967.0
2008-10-17 01:00:00,101.28,101.35,101.25,101.34,5045199924.0
2008-10-17 01:05:00,101.33,101.36,101.31,101.31,4233199934.0
2008-10-17 01:10:00,101.31,101.39,101.31,101.39,1479399996.0
2008-10-17 01:15:00,101.42,101.46,101.35,101.35,1037999995.0
2008-10-17 01:20:00,101.34,101.37,101.32,101.325,6832000029.0
2008-10-17 01:25:00,101.34,101.38,101.32,101.36,8386999977.0
2008-10-17 01:30:00,101.37,101.415,101.34,101.38,9405700075.0
2008-10-17 01:35:00,101.365,101.365,101.345,101.345,4047600024.0
2008-10-17 01:40:00,101.34,101.35,101.11,101.25,9563000030.0
2008-10-17 01:45:00,101.24,101.33,101.22,101.31,9563000030.0
2008-10-17 01:50:00,101.3,101.37,101.3,101.33,10234999988.0
2008-10-17 01:55:00,101.35,101.42,101.31,101.41,6354200058.0
2008-10-17 02:00:00,101.42,101.435,101.39,101.435,8278500025.0
2008-10-17 02:05:00,101.45,101.52,101.42,101.51,9033000105.0
2008-10-17 02:10:00,101.5,101.69,101.5,101.65,9033000105.0
2008-10-17 02:15:00,101.66,101.67,101.54,101.66,9033000105.0
2008-10-17 02:20:00,101.65,101.65,101.54,101.6,9033000105.0
2008-10-17 02:25:00,101.59,101.7,101.58,101.7,7424800063.0
2008-10-17 02:30:00,101.71,101.71,101.57,101.58,5012500000.0
2008-10-17 02:35:00,101.59,101.62,101.47,101.52,5012500000.0
2008-10-17 02:40:00,101.53,101.57,101.47,101.56,5012500000.0
2008-10-17 02:45:00,101.55,101.71,101.55,101.66,5012500000.0
2008-10-17 02:50:00,101.67,101.74,101.54,101.64,5012500000.0
2008-10-17 02:55:00,101.67,101.71,101.59,101.7,5012500000.0
2008-10-17 03:00:00,101.71,101.83,101.7,101.74,5012500000.0
2008-10-17 03:05:00,101.75,101.79,101.68,101.68,5012500000.0
2008-10-17 03:10:00,101.67,101.73,101.66,101.69,5012500000.0
2008-10-17 03:15:00,101.7,101.73,101.68,101.7,5012500000.0
2008-10-17 03:20:00,101.71,101.71,101.59,101.65,5012500000.0
2008-10-17 03:25:00,101.66,101.66,101.58,101.59,5012500000.0
2008-10-17 03:30:00,101.6,101.68,101.57,101.65,5012500000.0
2008-10-17 03:35:00,101.63,101.74,101.6,101.64,5012500000.0
2008-10-17 03:40:00,101.65,101.67,101.54,101.59,5012500000.0
2008-10-17 03:45:00,101.58,101.68,101.55,101.59,5012500000.0
2008-10-17 03:50:00,101.6,101.62,101.55,101.6,5012500000.0
2008-10-17 03:55:00,101.61,101.71,101.56,101.65,5012500000.0
2008-10-17 04:00:00,101.64,101.69,101.63,101.63,5012500000.0
2008-10-17 04:05:00,101.62,101.66,101.6,101.61,5012500000.0
2008-10-17 04:10:00,101.6,101.71,101.59,101.69,5012500000.0
2008-10-17 04:15:00,101.68,101.68,101.62,101.66,5012500000.0
2008-10-17 04:20:00,101.67,101.71,101.65,101.66,5012500000.0
2008-10-17 04:25:00,101.65,101.66,101.63,101.66,6074900019.0
2008-10-17 04:30:00,101.65,101.67,101.62,101.63,10324500095.0
2008-10-17 04:35:00,101.62,101.63,101.55,101.55,8259600076.0
2008-10-17 04:40:00,101.56,101.61,101.55,101.6,7241500061.0
2008-10-17 04:45:00,101.59,101.61,101.56,101.57,2617000010.0
2008-10-17 04:50:00,101.56,101.58,101.51,101.53,2617000010.0
2008-10-17 04:55:00,101.525,101.54,101.49,101.5,3276899992.0
2008-10-17 05:00:00,101.49,101.53,101.44,101.52,7781599970.0
2008-10-17 05:05:00,101.515,101.57,101.515,101.54,6593899976.0
2008-10-17 05:10:00,101.56,101.56,101.48,101.52,8655499995.0
2008-10-17 05:15:00,101.515,101.565,101.51,101.56,6916400043.0
2008-10-17 05:20:00,101.56,101.61,101.56,101.59,6960100045.0
2008-10-17 05:25:00,101.595,101.63,101.58,101.62,7231599999.0
2008-10-17 05:30:00,101.63,101.64,101.57,101.58,7771499980.0
2008-10-17 05:35:00,101.57,101.6,101.57,101.58,7575999994.0
2008-10-17 05:40:00,101.59,101.6,101.53,101.54,9783800088.0
2008-10-17 05:45:00,101.55,101.56,101.5,101.51,8772800044.0
2008-10-17 05:50:00,101.5,101.57,101.48,101.565,10288499988.0
2008-10-17 05:55:00,101.565,101.58,101.54,101.55,7764799986.0
2008-10-17 06:00:00,101.56,101.59,101.55,101.56,6101500003.0
2008-10-17 06:05:00,101.55,101.585,101.54,101.585,3396900016.0
2008-10-17 06:10:00,101.585,101.64,101.58,101.595,7697499998.0
2008-10-17 06:15:00,101.6,101.62,101.58,101.61,3317599999.0
2008-10-17 06:20:00,101.6,101.61,101.58,101.61,4859799993.0
2008-10-17 06:25:00,101.61,101.62,101.58,101.58,6891799944.0
2008-10-17 06:30:00,101.59,101.62,101.52,101.6,7904999925.0
2008-10-17 06:35:00,101.59,101.6,101.55,101.57,7904999925.0
2008-10-17 06:40:00,101.58,101.58,101.51,101.52,7904999925.0
2008-10-17 06:45:00,101.51,101.59,101.51,101.59,7904999925.0
2008-10-17 06:50:00,101.58,101.61,101.53,101.55,8508199937.0
2008-10-17 06:55:00,101.54,101.61,101.52,101.58,6281200052.0
2008-10-17 07:00:00,101.57,101.57,101.54,101.56,7745000040.0
2008-10-17 07:05:00,101.57,101.57,101.5,101.51,7745000040.0
2008-10-17 07:10:00,101.5,101.54,101.46,101.52,7745000040.0
2008-10-17 07:15:00,101.51,101.56,101.51,101.53,7745000040.0
2008-10-17 07:20:00,101.54,101.6,101.54,101.59,7745000040.0
2008-10-17 07:25:00,101.58,101.58,101.53,101.55,7745000040.0
2008-10-17 07:30:00,101.54,101.6,101.54,101.58,7745000040.0
2008-10-17 07:35:00,101.57,101.59,101.53,101.55,7745000040.0
2008-10-17 07:40:00,101.56,101.56,101.53,101.55,7248300041.0
2008-10-17 07:45:00,101.56,101.59,101.54,101.58,2478500060.0
2008-10-17 07:50:00,101.57,101.59,101.53,101.55,2478500060.0
2008-10-17 07:55:00,101.54,101.56,101.4,101.41,2478500060.0
2008-10-17 08:00:00,101.4,101.51,101.4,101.44,2478500060.0
2008-10-17 08:05:00,101.43,101.5,101.42,101.5,2478500060.0
2008-10-17 08:10:00,101.49,101.5,101.42,101.45,2478500060.0
2008-10-17 08:15:00,101.44,101.45,101.42,101.45,2478500060.0
2008-10-17 08:20:00,101.44,101.46,101.36,101.38,2478500060.0
2008-10-17 08:25:00,101.37,101.43,101.36,101.41,2478500060.0
2008-10-17 08:30:00,101.4,101.41,101.35,101.39,2478500060.0
2008-10-17 08:35:00,101.4,101.48,101.38,101.45,2478500060.0
2008-10-17 08:40:00,101.41,101.43,101.33,101.33,2478500060.0
2008-10-17 08:45:00,101.32,101.38,101.31,101.35,2478500060.0
2008-10-17 08:50:00,101.36,101.4,101.36,101.38,2478500060.0
2008-10-17 08:55:00,101.39,101.41,101.37,101.4,2478500060.0
2008-10-17 09:00:00,101.41,101.43,101.31,101.31,2478500060.0
2008-10-17 09:05:00,101.29,101.32,101.24,101.24,2478500060.0
2008-10-17 09:10:00,101.25,101.38,101.25,101.32,2478500060.0
2008-10-17 09:15:00,101.33,101.4,101.31,101.4,2478500060.0
2008-10-17 09:20:00,101.39,101.41,101.27,101.31,2478500060.0
2008-10-17 09:25:00,101.29,101.3,101.03,101.04,1982800048.0
2008-10-17 09:30:00,101.02,101.16,101.02,101.11,2478500060.0
2008-10-17 09:35:00,101.1,101.14,101.05,101.14,2478500060.0
2008-10-17 09:40:00,101.15,101.25,101.15,101.17,2478500060.0
2008-10-17 09:45:00,101.16,101.2,101.04,101.04,2478500060.0
2008-10-17 09:50:00,100.96,101.09,100.96,101.05,2478500060.0
2008-10-17 09:55:00,101.03,101.08,100.97,101.01,2478500060.0
2008-10-17 10:00:00,101.03,101.07,100.92,101.05,2478500060.0
2008-10-17 10:05:00,101.04,101.17,101.0,101.17,2478500060.0
2008-10-17 10:10:00,101.13,101.17,101.09,101.14,2478500060.0
2008-10-17 10:15:00,101.13,101.16,101.1,101.13,1982800048.0
2008-10-17 10:20:00,101.14,101.14,101.06,101.09,2478500060.0
2008-10-17 10:25:00,101.1,101.14,101.06,101.11,2478500060.0
2008-10-17 10:30:00,101.13,101.16,101.12,101.16,2478500060.0
2008-10-17 10:35:00,101.14,101.17,101.11,101.17,1487100036.0
2008-10-17 10:40:00,101.15,101.27,101.11,101.25,2478500060.0
2008-10-17 10:45:00,101.24,101.26,101.2,101.26,2478500060.0
2008-10-17 10:50:00,101.25,101.25,101.07,101.09,2478500060.0
2008-10-17 10:55:00,101.1,101.14,101.06,101.14,2478500060.0
2008-10-17 11:00:00,101.11,101.22,101.08,101.16,2478500060.0
2008-10-17 11:05:00,101.17,101.18,101.1,101.13,2478500060.0
2008-10-17 11:10:00,101.12,101.14,101.06,101.08,2478500060.0
2008-10-17 11:15:00,101.1,101.1,100.96,100.99,2478500060.0
2008-10-17 11:20:00,100.98,101.0,100.79,100.84,2478500060.0
2008-10-17 11:25:00,100.85,100.89,100.79,100.8,2478500060.0
2008-10-17 11:30:00,100.82,100.89,100.78,100.78,2478500060.0
2008-10-17 11:35:00,100.79,100.8,100.71,100.74,2478500060.0
2008-10-17 11:40:00,100.73,100.85,100.71,100.71,2478500060.0
2008-10-17 11:45:00,100.68,100.8,100.68,100.79,2478500060.0
2008-10-17 11:50:00,100.8,100.81,100.72,100.73,2478500060.0
2008-10-17 11:55:00,100.72,100.72,100.6,100.62,2478500060.0
2008-10-17 12:00:00,100.6,100.68,100.6,100.63,2478500060.0
2008-10-17 12:05:00,100.64,100.75,100.63,100.73,2478500060.0
2008-10-17 12:10:00,100.72,100.73,100.65,100.69,2478500060.0
2008-10-17 12:15:00,100.7,100.81,100.67,100.8,2478500060.0
2008-10-17 12:20:00,100.81,100.84,100.71,100.76,2478500060.0
2008-10-17 12:25:00,100.77,100.78,100.69,100.72,2478500060.0
2008-10-17 12:30:00,100.73,100.75,100.6,100.65,2478500060.0
2008-10-17 12:35:00,100.67,100.71,100.65,100.67,1982800048.0
2008-10-17 12:40:00,100.68,100.89,100.68,100.87,2478500060.0
2008-10-17 12:45:00,100.86,100.9,100.83,100.88,2478500060.0
2008-10-17 12:50:00,100.89,100.9,100.74,100.74,2478500060.0
2008-10-17 12:55:00,100.75,100.78,100.62,100.76,2478500060.0
2008-10-17 13:00:00,100.75,100.86,100.68,100.85,2478500060.0
2008-10-17 13:05:00,100.86,100.94,100.85,100.89,2478500060.0
2008-10-17 13:10:00,100.9,100.92,100.81,100.87,2478500060.0
2008-10-17 13:15:00,100.86,100.87,100.77,100.82,2478500060.0
2008-10-17 13:20:00,100.81,100.91,100.81,100.9,2478500060.0
2008-10-17 13:25:00,100.91,100.96,100.87,100.96,2478500060.0
2008-10-17 13:30:00,100.95,101.01,100.93,100.97,2478500060.0
2008-10-17 13:35:00,100.98,101.09,100.95,101.05,2478500060.0
2008-10-17 13:40:00,101.04,101.05,100.92,100.94,2478500060.0
2008-10-17 13:45:00,100.95,101.02,100.95,100.96,2478500060.0
2008-10-17 13:50:00,100.95,101.06,100.94,101.06,2478500060.0
2008-10-17 13:55:00,101.07,101.18,101.06,101.16,2478500060.0
2008-10-17 14:00:00,101.17,101.21,101.14,101.16,2478500060.0
2008-10-17 14:05:00,101.17,101.26,101.15,101.2,2478500060.0
2008-10-17 14:10:00,101.21,101.22,101.12,101.12,2478500060.0
2008-10-17 14:15:00,101.13,101.14,101.09,101.11,2478500060.0
2008-10-17 14:20:00,101.1,101.12,100.95,100.97,2478500060.0
2008-10-17 14:25:00,100.96,101.0,100.94,100.94,2478500060.0
2008-10-17 14:30:00,100.95,100.95,100.75,100.86,2478500060.0
2008-10-17 14:35:00,100.85,100.98,100.81,100.98,2478500060.0
2008-10-17 14:40:00,100.97,101.03,100.85,100.93,2478500060.0
2008-10-17 14:45:00,100.94,101.01,100.87,100.99,2478500060.0
2008-10-17 14:50:00,100.98,101.02,100.9,100.98,2478500060.0
2008-10-17 14:55:00,100.99,101.01,100.9,100.96,2478500060.0
2008-10-17 15:00:00,100.95,100.96,100.87,100.88,2478500060.0
2008-10-17 15:05:00,100.87,100.9,100.8,100.83,2478500060.0
2008-10-17 15:10:00,100.84,100.87,100.76,100.85,2478500060.0
2008-10-17 15:15:00,100.86,100.86,100.81,100.82,2478500060.0
2008-10-17 15:20:00,100.81,100.91,100.79,100.87,2478500060.0
2008-10-17 15:25:00,100.86,100.9,100.75,100.86,2478500060.0
2008-10-17 15:30:00,100.85,100.88,100.72,100.81,2478500060.0
2008-10-17 15:35:00,100.8,100.9,100.76,100.85,2478500060.0
2008-10-17 15:40:00,100.83,101.07,100.81,101.04,2478500060.0
2008-10-17 15:45:00,101.05,101.16,100.98,101.03,2478500060.0
2008-10-17 15:50:00,101.04,101.13,101.03,101.05,2478500060.0
2008-10-17 15:55:00,101.07,101.12,100.96,101.09,2478500060.0
2008-10-17 16:00:00,101.08,101.16,101.0,101.11,2478500060.0
2008-10-17 16:05:00,101.1,101.2,100.99,101.0,2478500060.0
2008-10-17 16:10:00,101.01,101.04,100.95,100.99,2478500060.0
2008-10-17 16:15:00,100.98,101.11,100.97,101.11,2478500060.0
2008-10-17 16:20:00,101.12,101.14,101.01,101.1,2478500060.0
2008-10-17 16:25:00,101.11,101.17,101.0,101.12,2478500060.0
2008-10-17 16:30:00,101.11,101.13,101.02,101.04,2478500060.0
2008-10-17 16:35:00,101.03,101.11,101.01,101.08,2478500060.0
2008-10-17 16:40:00,101.07,101.17,101.05,101.14,2478500060.0
2008-10-17 16:45:00,101.13,101.23,101.1,101.22,2478500060.0
2008-10-17 16:50:00,101.23,101.28,101.17,101.25,2478500060.0
2008-10-17 16:55:00,101.24,101.42,101.2,101.38,2478500060.0
2008-10-17 17:00:00,101.37,101.47,101.33,101.44,2478500060.0
2008-10-17 17:05:00,101.45,101.62,101.42,101.51,2478500060.0
2008-10-17 17:10:00,101.5,101.56,101.48,101.55,2478500060.0
2008-10-17 17:15:00,101.54,101.55,101.33,101.38,2478500060.0
2008-10-17 17:20:00,101.37,101.44,101.3,101.38,2478500060.0
2008-10-17 17:25:00,101.39,101.42,101.3,101.32,2478500060.0
2008-10-17 17:30:00,101.31,101.48,101.31,101.43,2478500060.0
2008-10-17 17:35:00,101.42,101.43,101.28,101.31,2478500060.0
2008-10-17 17:40:00,101.32,101.4,101.32,101.35,2478500060.0
2008-10-17 17:45:00,101.34,101.42,101.32,101.42,2478500060.0
2008-10-17 17:50:00,101.41,101.5,101.4,101.45,2478500060.0
2008-10-17 17:55:00,101.47,101.49,101.4,101.41,2478500060.0
2008-10-17 18:00:00,101.4,101.49,101.38,101.42,2478500060.0
2008-10-17 18:05:00,101.41,101.46,101.37,101.38,2478500060.0
2008-10-17 18:10:00,101.37,101.43,101.35,101.36,2478500060.0
2008-10-17 18:15:00,101.35,101.41,101.33,101.39,2478500060.0
2008-10-17 18:20:00,101.38,101.49,101.38,101.43,2478500060.0
2008-10-17 18:25:00,101.42,101.42,101.37,101.4,2602500044.0
2008-10-17 18:30:00,101.39,101.42,101.29,101.31,3098499980.0
2008-10-17 18:35:00,101.3,101.37,101.23,101.36,5655100006.0
2008-10-17 18:40:00,101.37,101.43,101.36,101.37,9490000045.0
2008-10-17 18:45:00,101.36,101.45,101.32,101.41,9490000045.0
2008-10-17 18:50:00,101.42,101.52,101.38,101.47,9490000045.0
2008-10-17 18:55:00,101.48,101.61,101.48,101.57,9490000045.0
2008-10-17 19:00:00,101.58,101.67,101.57,101.62,9490000045.0
2008-10-17 19:05:00,101.61,101.62,101.43,101.5,9490000045.0
2008-10-17 19:10:00,101.49,101.57,101.46,101.57,9490000045.0
2008-10-17 19:15:00,101.56,101.61,101.49,101.61,9490000045.0
2008-10-17 19:20:00,101.6,101.74,101.58,101.74,9490000045.0
2008-10-17 19:25:00,101.73,101.74,101.58,101.63,9490000045.0
2008-10-17 19:30:00,101.64,101.71,101.64,101.7,9490000045.0
2008-10-17 19:35:00,101.71,101.79,101.7,101.76,9490000045.0
2008-10-17 19:40:00,101.77,101.79,101.72,101.75,9490000045.0
2008-10-17 19:45:00,101.76,101.76,101.64,101.7,9490000045.0
2008-10-17 19:50:00,101.71,101.77,101.64,101.71,9490000045.0
2008-10-17 19:55:00,101.7,101.7,101.57,101.64,9490000045.0
2008-10-17 20:00:00,101.63,101.74,101.63,101.69,9490000045.0
2008-10-17 20:05:00,101.68,101.73,101.55,101.62,9490000045.0
2008-10-17 20:10:00,101.63,101.78,101.61,101.69,9490000045.0
2008-10-17 20:15:00,101.7,101.76,101.69,101.71,9490000045.0
2008-10-17 20:20:00,101.7,101.72,101.59,101.6,9490000045.0
2008-10-17 20:25:00,101.61,101.7,101.58,101.7,9490000045.0
2008-10-17 20:30:00,101.69,101.72,101.65,101.67,9490000045.0
2008-10-17 20:35:00,101.66,101.71,101.48,101.48,9490000045.0
2008-10-17 20:40:00,101.47,101.65,101.43,101.57,9490000045.0
2008-10-17 20:45:00,101.56,101.69,101.45,101.64,9490000045.0
2008-10-17 20:50:00,101.65,101.67,101.51,101.59,9490000045.0
2008-10-17 20:55:00,101.58,101.66,101.54,101.63,9490000045.0
2008-10-17 21:00:00,101.64,101.75,101.61,101.68,9490000045.0
2008-10-17 21:05:00,101.67,101.75,101.65,101.71,9490000045.0
2008-10-17 21:10:00,101.7,101.74,101.5,101.63,9490000045.0
2008-10-17 21:15:00,101.64,101.68,101.57,101.57,9490000045.0
2008-10-17 21:20:00,101.56,101.62,101.43,101.59,9490000045.0
2008-10-17 21:25:00,101.58,101.62,101.5,101.56,9490000045.0
2008-10-17 21:30:00,101.57,101.6,101.49,101.53,9490000045.0
2008-10-17 21:35:00,101.54,101.57,101.41,101.5,9490000045.0
2008-10-17 21:40:00,101.51,101.6,101.46,101.57,9490000045.0
2008-10-17 21:45:00,101.58,101.6,101.49,101.49,9490000045.0
2008-10-17 21:50:00,101.485,101.53,101.43,101.47,5834400005.0
2008-10-17 21:55:00,101.48,101.49,101.43,101.45,4920499995.0
2008-10-17 22:00:00,101.46,101.52,101.44,101.44,5568800003.0
2008-10-17 22:05:00,101.45,101.47,101.435,101.45,3872500020.0
2008-10-17 22:10:00,101.46,101.47,101.41,101.415,2886900021.0
2008-10-17 22:15:00,101.42,101.43,101.34,101.37,7505700084.0
2008-10-17 22:20:00,101.38,101.53,101.37,101.49,7700000080.0
2008-10-17 22:25:00,101.475,101.57,101.47,101.55,4698600052.0
2008-10-17 22:30:00,101.54,101.56,101.535,101.55,4729600020.0
2008-10-17 22:35:00,101.555,101.59,101.555,101.575,4066300000.0
2008-10-17 22:40:00,101.575,101.63,101.56,101.6,6823899966.0
2008-10-17 22:45:00,101.58,101.66,101.58,101.61,207199996.0
2008-10-17 22:50:00,101.62,101.64,101.565,101.59,4936399989.0
2008-10-17 22:55:00,101.6,101.655,101.57,101.655,2596299978.0
2008-10-19 23:15:00,101.59,101.595,101.56,101.59,168300000.0
2008-10-19 23:20:00,101.57,101.605,101.565,101.605,208499994.0
2008-10-19 23:25:00,101.61,101.62,101.565,101.59,1266799958.0
2008-10-19 23:30:00,101.605,101.66,101.575,101.655,1127100001.0
2008-10-19 23:35:00,101.655,101.7,101.64,101.67,1968899990.0
2008-10-19 23:40:00,101.66,101.685,101.65,101.665,812999992.0
2008-10-19 23:45:00,101.66,101.665,101.61,101.62,2747999996.0
2008-10-19 23:50:00,101.625,101.665,101.605,101.63,3608399987.0
2008-10-19 23:55:00,101.645,101.655,101.6,101.6,4218000012.0
2008-10-20 00:00:00,101.61,101.625,101.58,101.625,6311799985.0
2008-10-20 00:05:00,101.64,101.7,101.595,101.615,3913700009.0
2008-10-20 00:10:00,101.62,101.62,101.56,101.56,3528099984.0
2008-10-20 00:15:00,101.55,101.57,101.49,101.5,2983599985.0
2008-10-20 00:20:00,101.5,101.53,101.47,101.48,4117300008.0
2008-10-20 00:25:00,101.47,101.51,101.43,101.485,5111099981.0
2008-10-20 00:30:00,101.48,101.5,101.45,101.495,6104100005.0
2008-10-20 00:35:00,101.495,101.51,101.46,101.475,6670800078.0
2008-10-20 00:40:00,101.475,101.535,101.475,101.515,4963699983.0
2008-10-20 00:45:00,101.515,101.56,101.49,101.5,8315900000.0
2008-10-20 00:50:00,101.52,101.53,101.47,101.5,5490900012.0
2008-10-20 00:55:00,101.495,101.53,101.45,101.45,3492000001.0
2008-10-20 01:00:00,101.46,101.47,101.405,101.415,7123000018.0
2008-10-20 01:05:00,101.415,101.42,101.4,101.405,3085399978.0
2008-10-20 01:10:00,101.405,101.55,101.405,101.5,8766999939.0
2008-10-20 01:15:00,101.485,101.535,101.43,101.43,7487999997.0
2008-10-20 01:20:00,101.41,101.5,101.41,101.49,8129299933.0
2008-10-20 01:25:00,101.465,101.49,101.455,101.49,8366999947.0
2008-10-20 01:30:00,101.475,101.5,101.46,101.48,8053000005.0
2008-10-20 01:35:00,101.47,101.54,101.47,101.505,7403799984.0
2008-10-20 01:40:00,101.505,101.53,101.48,101.53,10116700140.0
2008-10-20 01:45:00,101.52,101.55,101.47,101.48,10102500170.0
2008-10-20 01:50:00,101.47,101.54,101.46,101.49,10102500170.0
2008-10-20 01:55:00,101.49,101.52,101.48,101.5,7864999987.0
2008-10-20 02:00:00,101.49,101.52,101.46,101.47,6750000015.0
2008-10-20 02:05:00,101.46,101.51,101.44,101.51,6750000015.0
2008-10-20 02:10:00,101.5,101.54,101.49,101.5,6457600015.0
2008-10-20 02:15:00,101.5,101.51,101.48,101.49,5787500020.0
2008-10-20 02:20:00,101.5,101.55,101.48,101.54,5787500020.0
2008-10-20 02:25:00,101.55,101.55,101.5,101.52,6381899996.0
2008-10-20 02:30:00,101.54,101.56,101.51,101.55,7273499960.0
2008-10-20 02:35:00,101.56,101.62,101.53,101.62,7273499960.0
2008-10-20 02:40:00,101.61,101.68,101.61,101.65,7273499960.0
2008-10-20 02:45:00,101.64,101.67,101.61,101.65,7273499960.0
2008-10-20 02:50:00,101.64,101.83,101.64,101.83,7273499960.0
2008-10-20 02:55:00,101.84,101.88,101.77,101.84,7273499960.0
2008-10-20 03:00:00,101.83,101.93,101.81,101.84,7273499960.0
2008-10-20 03:05:00,101.85,101.85,101.79,101.8,7273499960.0
2008-10-20 03:10:00,101.81,101.83,101.78,101.83,7273499960.0
2008-10-20 03:15:00,101.82,101.82,101.76,101.81,7273499960.0
2008-10-20 03:20:00,101.805,101.81,101.73,101.74,9738599985.0
2008-10-20 03:25:00,101.75,101.86,101.74,101.85,10177500160.0
2008-10-20 03:30:00,101.84,101.85,101.78,101.83,10177500160.0
2008-10-20 03:35:00,101.84,101.85,101.78,101.82,10177500160.0
2008-10-20 03:40:00,101.83,101.83,101.73,101.74,9997300104.0
2008-10-20 03:45:00,101.73,101.8,101.72,101.8,9727000020.0
2008-10-20 03:50:00,101.79,101.8,101.71,101.72,8029700089.0
2008-10-20 03:55:00,101.73,101.73,101.69,101.73,7573100083.0
2008-10-20 04:00:00,101.74,101.8,101.73,101.76,6924800023.0
2008-10-20 04:05:00,101.75,101.75,101.56,101.62,4820000005.0
2008-10-20 04:10:00,101.63,101.67,101.59,101.6,4820000005.0
2008-10-20 04:15:00,101.59,101.66,101.58,101.65,4820000005.0
2008-10-20 04:20:00,101.66,101.66,101.62,101.63,6917399972.0
2008-10-20 04:25:00,101.63,101.65,101.63,101.635,8791299996.0
2008-10-20 04:30:00,101.64,101.64,101.61,101.61,7653200012.0
2008-10-20 04:35:00,101.62,101.63,101.58,101.58,10371499920.0
2008-10-20 04:40:00,101.57,101.58,101.52,101.55,10371499920.0
2008-10-20 04:45:00,101.56,101.58,101.53,101.55,10149499953.0
2008-10-20 04:50:00,101.54,101.61,101.53,101.6,7683600064.0
2008-10-20 04:55:00,101.61,101.63,101.6,101.61,7264000060.0
2008-10-20 05:00:00,101.6,101.67,101.6,101.64,2309499988.0
2008-10-20 05:05:00,101.63,101.7,101.62,101.7,2280299995.0
2008-10-20 05:10:00,101.71,101.74,101.67,101.71,3880500010.0
2008-10-20 05:15:00,101.7,101.71,101.65,101.7,3880500010.0
2008-10-20 05:20:00,101.705,101.71,101.66,101.67,4826999984.0
2008-10-20 05:25:00,101.675,101.675,101.635,101.635,5937400036.0
2008-10-20 05:30:00,101.64,101.69,101.63,101.685,5613700038.0
2008-10-20 05:35:00,101.69,101.71,101.69,101.71,7410200014.0
2008-10-20 05:40:00,101.705,101.71,101.66,101.67,5414100006.0
2008-10-20 05:45:00,101.66,101.7,101.66,101.69,6605499961.0
2008-10-20 05:50:00,101.695,101.71,101.67,101.71,5454899989.0
2008-10-20 05:55:00,101.71,101.75,101.71,101.74,7253699972.0
2008-10-20 06:00:00,101.75,101.76,101.69,101.73,9323900005.0
2008-10-20 06:05:00,101.74,101.79,101.74,101.78,8610299958.0
2008-10-20 06:10:00,101.76,101.87,101.745,101.82,9273100026.0
2008-10-20 06:15:00,101.8,101.82,101.78,101.82,8394500034.0
2008-10-20 06:20:00,101.85,101.86,101.76,101.79,5594499950.0
2008-10-20 06:25:00,101.78,101.87,101.75,101.86,5594499950.0
2008-10-20 06:30:00,101.85,101.88,101.79,101.81,5594499950.0
2008-10-20 06:35:00,101.82,101.875,101.81,101.87,7728599991.0
2008-10-20 06:40:00,101.85,102.08,101.85,102.05,10569999925.0
2008-10-20 06:45:00,102.06,102.06,101.95,102.01,10569999925.0
2008-10-20 06:50:00,102.02,102.06,101.99,102.03,10569999925.0
2008-10-20 06:55:00,102.02,102.12,102.0,102.08,10569999925.0
2008-10-20 07:00:00,102.07,102.11,102.02,102.11,10569999925.0
2008-10-20 07:05:00,102.1,102.17,102.01,102.03,10569999925.0
2008-10-20 07:10:00,102.04,102.11,101.98,101.98,10569999925.0
2008-10-20 07:15:00,101.99,102.03,101.96,101.99,2559500010.0
2008-10-20 07:20:00,102.0,102.06,101.98,102.01,7047499896.0
2008-10-20 07:25:00,102.01,102.06,101.93,101.96,7582299804.0
2008-10-20 07:30:00,101.95,102.02,101.89,101.9,6967999800.0
2008-10-20 07:35:00,101.91,101.99,101.91,101.98,6967999800.0
2008-10-20 07:40:00,101.99,102.02,101.95,102.01,6967999800.0
2008-10-20 07:45:00,102.01,102.08,101.99,102.04,8425199928.0
2008-10-20 07:50:00,102.03,102.08,102.02,102.05,8789499960.0
2008-10-20 07:55:00,102.04,102.14,102.02,102.13,8789499960.0
2008-10-20 08:00:00,102.12,102.12,102.02,102.08,8789499960.0
2008-10-20 08:05:00,102.09,102.23,102.09,102.21,8789499960.0
2008-10-20 08:10:00,102.22,102.25,102.19,102.24,8789499960.0
2008-10-20 08:15:00,102.25,102.25,102.05,102.06,8789499960.0
2008-10-20 08:20:00,102.07,102.17,102.05,102.13,8789499960.0
2008-10-20 08:25:00,102.14,102.18,102.09,102.11,7031599968.0
2008-10-20 08:30:00,102.12,102.25,102.11,102.24,8789499960.0
2008-10-20 08:35:00,102.23,102.25,102.16,102.18,8789499960.0
2008-10-20 08:40:00,102.17,102.22,102.12,102.15,8789499960.0
2008-10-20 08:45:00,102.14,102.26,102.12,102.24,8789499960.0
2008-10-20 08:50:00,102.23,102.38,102.23,102.36,8789499960.0
2008-10-20 08:55:00,102.37,102.39,102.31,102.33,8789499960.0
2008-10-20 09:00:00,102.34,102.41,102.22,102.29,8789499960.0
2008-10-20 09:05:00,102.3,102.35,102.21,102.23,8789499960.0
2008-10-20 09:10:00,102.22,102.23,102.16,102.18,8789499960.0
2008-10-20 09:15:00,102.19,102.25,102.07,102.11,8789499960.0
2008-10-20 09:20:00,102.12,102.18,102.11,102.13,8789499960.0
2008-10-20 09:25:00,102.14,102.2,102.07,102.09,8789499960.0
2008-10-20 09:30:00,102.08,102.19,102.07,102.13,8789499960.0
2008-10-20 09:35:00,102.12,102.24,102.12,102.22,8789499960.0
2008-10-20 09:40:00,102.21,102.27,102.2,102.22,8789499960.0
2008-10-20 09:45:00,102.21,102.27,102.13,102.27,8789499960.0
2008-10-20 09:50:00,102.28,102.3,102.19,102.26,8789499960.0
2008-10-20 09:55:00,102.25,102.32,102.2,102.23,8789499960.0
2008-10-20 10:00:00,102.24,102.24,102.09,102.1,8789499960.0
2008-10-20 10:05:00,102.11,102.21,102.11,102.15,8789499960.0
2008-10-20 10:10:00,102.16,102.17,102.08,102.13,8789499960.0
2008-10-20 10:15:00,102.12,102.13,101.97,102.03,8789499960.0
2008-10-20 10:20:00,102.04,102.04,101.92,102.0,8789499960.0
2008-10-20 10:25:00,101.99,102.04,101.96,102.02,8789499960.0
2008-10-20 10:30:00,102.01,102.11,102.0,102.05,8789499960.0
2008-10-20 10:35:00,102.04,102.09,102.04,102.06,8789499960.0
2008-10-20 10:40:00,102.07,102.11,102.03,102.09,8789499960.0
2008-10-20 10:45:00,102.08,102.13,101.97,101.97,8789499960.0
2008-10-20 10:50:00,101.98,102.07,101.98,102.02,8789499960.0
2008-10-20 10:55:00,102.01,102.09,102.0,102.04,8789499960.0
2008-10-20 11:00:00,102.05,102.14,102.04,102.09,8789499960.0
2008-10-20 11:05:00,102.1,102.13,102.05,102.08,8789499960.0
2008-10-20 11:10:00,102.09,102.1,102.04,102.09,8789499960.0
2008-10-20 11:15:00,102.08,102.19,102.08,102.14,8789499960.0
2008-10-20 11:20:00,102.13,102.17,102.07,102.14,8789499960.0
2008-10-20 11:25:00,102.13,102.18,102.11,102.15,8789499960.0
2008-10-20 11:30:00,102.16,102.23,102.15,102.17,8789499960.0
2008-10-20 11:35:00,102.18,102.22,102.13,102.13,8789499960.0
2008-10-20 11:40:00,102.14,102.15,102.07,102.08,8789499960.0
2008-10-20 11:45:00,102.07,102.11,102.04,102.08,8789499960.0
2008-10-20 11:50:00,102.09,102.13,102.05,102.11,8789499960.0
2008-10-20 11:55:00,102.1,102.12,102.04,102.05,8789499960.0
2008-10-20 12:00:00,102.04,102.17,102.04,102.13,8789499960.0
2008-10-20 12:05:00,102.12,102.19,102.09,102.11,8789499960.0
2008-10-20 12:10:00,102.12,102.18,102.06,102.1,8789499960.0
2008-10-20 12:15:00,102.11,102.11,102.04,102.06,8789499960.0
2008-10-20 12:20:00,102.05,102.1,102.01,102.01,8789499960.0
2008-10-20 12:25:00,102.0,102.04,101.91,101.91,8789499960.0
2008-10-20 12:30:00,101.92,101.98,101.85,101.87,8789499960.0
2008-10-20 12:35:00,101.88,101.96,101.85,101.88,8789499960.0
2008-10-20 12:40:00,101.89,101.99,101.87,101.96,8789499960.0
2008-10-20 12:45:00,101.97,102.07,101.88,101.88,8789499960.0
2008-10-20 12:50:00,101.87,102.03,101.83,101.99,8789499960.0
2008-10-20 12:55:00,101.98,102.03,101.94,102.03,8789499960.0
2008-10-20 13:00:00,102.04,102.07,101.85,101.96,8789499960.0
2008-10-20 13:05:00,101.97,101.99,101.9,101.98,8789499960.0
2008-10-20 13:10:00,101.99,102.02,101.8,101.82,8789499960.0
2008-10-20 13:15:00,101.81,101.85,101.77,101.81,8789499960.0
2008-10-20 13:20:00,101.8,101.83,101.58,101.7,8789499960.0
2008-10-20 13:25:00,101.71,101.76,101.66,101.68,8789499960.0
2008-10-20 13:30:00,101.67,101.78,101.64,101.69,8789499960.0
2008-10-20 13:35:00,101.7,101.81,101.7,101.74,8789499960.0
2008-10-20 13:40:00,101.75,101.77,101.69,101.76,8789499960.0
2008-10-20 13:45:00,101.77,101.8,101.73,101.79,8789499960.0
2008-10-20 13:50:00,101.8,101.8,101.67,101.72,8789499960.0
2008-10-20 13:55:00,101.71,101.78,101.7,101.7,8789499960.0
2008-10-20 14:00:00,101.69,101.79,101.65,101.68,8789499960.0
2008-10-20 14:05:00,101.69,101.77,101.67,101.75,8789499960.0
2008-10-20 14:10:00,101.73,101.75,101.65,101.66,8789499960.0
2008-10-20 14:15:00,101.65,101.68,101.6,101.64,8789499960.0
2008-10-20 14:20:00,101.63,101.71,101.59,101.66,8789499960.0
2008-10-20 14:25:00,101.65,101.68,101.6,101.65,8789499960.0
2008-10-20 14:30:00,101.64,101.71,101.61,101.68,8789499960.0
2008-10-20 14:35:00,101.69,101.72,101.59,101.61,8789499960.0
2008-10-20 14:40:00,101.57,101.62,101.54,101.61,8789499960.0
2008-10-20 14:45:00,101.6,101.67,101.59,101.64,8789499960.0
2008-10-20 14:50:00,101.65,101.65,101.6,101.61,8789499960.0
2008-10-20 14:55:00,101.62,101.66,101.6,101.64,8789499960.0
2008-10-20 15:00:00,101.65,101.67,101.59,101.6,8789499960.0
2008-10-20 15:05:00,101.59,101.6,101.51,101.51,8789499960.0
2008-10-20 15:10:00,101.52,101.53,101.45,101.48,8789499960.0
2008-10-20 15:15:00,101.47,101.52,101.4,101.47,8789499960.0
2008-10-20 15:20:00,101.48,101.52,101.43,101.48,8789499960.0
2008-10-20 15:25:00,101.49,101.52,101.42,101.47,8789499960.0
2008-10-20 15:30:00,101.48,101.56,101.35,101.49,8789499960.0
2008-10-20 15:35:00,101.47,101.64,101.42,101.52,8789499960.0
2008-10-20 15:40:00,101.53,101.62,101.52,101.57,8789499960.0
2008-10-20 15:45:00,101.56,101.63,101.5,101.62,8789499960.0
2008-10-20 15:50:00,101.63,101.75,101.62,101.68,8789499960.0
2008-10-20 15:55:00,101.67,101.78,101.63,101.7,8789499960.0
2008-10-20 16:00:00,101.71,101.98,101.71,101.82,8789499960.0
2008-10-20 16:05:00,101.8,101.87,101.72,101.82,8789499960.0
2008-10-20 16:10:00,101.83,101.89,101.67,101.71,8789499960.0
2008-10-20 16:15:00,101.73,101.82,101.66,101.74,8789499960.0
2008-10-20 16:20:00,101.73,101.81,101.68,101.72,8789499960.0
2008-10-20 16:25:00,101.73,101.75,101.66,101.68,8789499960.0
2008-10-20 16:30:00,101.67,101.79,101.66,101.76,8789499960.0
2008-10-20 16:35:00,101.77,101.8,101.68,101.77,8789499960.0
2008-10-20 16:40:00,101.76,101.8,101.71,101.78,8789499960.0
2008-10-20 16:45:00,101.8,101.87,101.76,101.79,8789499960.0
2008-10-20 16:50:00,101.8,101.82,101.6,101.6,8789499960.0
2008-10-20 16:55:00,101.59,101.61,101.49,101.57,8789499960.0
2008-10-20 17:00:00,101.56,101.57,101.5,101.52,8789499960.0
2008-10-20 17:05:00,101.53,101.6,101.52,101.52,8789499960.0
2008-10-20 17:10:00,101.51,101.52,101.38,101.45,8789499960.0
2008-10-20 17:15:00,101.44,101.63,101.44,101.56,8789499960.0
2008-10-20 17:20:00,101.55,101.67,101.53,101.66,8789499960.0
2008-10-20 17:25:00,101.65,101.71,101.5,101.5,8789499960.0
2008-10-20 17:30:00,101.51,101.64,101.48,101.55,8789499960.0
2008-10-20 17:35:00,101.54,101.64,101.53,101.57,8789499960.0
2008-10-20 17:40:00,101.56,101.6,101.45,101.58,8789499960.0
2008-10-20 17:45:00,101.59,101.67,101.59,101.6,8789499960.0
2008-10-20 17:50:00,101.59,101.71,101.58,101.71,8789499960.0
2008-10-20 17:55:00,101.7,101.79,101.7,101.74,8789499960.0
2008-10-20 18:00:00,101.73,101.79,101.71,101.76,8789499960.0
2008-10-20 18:05:00,101.75,101.79,101.68,101.68,8789499960.0
2008-10-20 18:10:00,101.69,101.74,101.68,101.72,9075899992.0
2008-10-20 18:15:00,101.71,101.85,101.71,101.75,7604400032.0
2008-10-20 18:20:00,101.74,101.74,101.67,101.7,9505500040.0
2008-10-20 18:25:00,101.71,101.73,101.61,101.66,9505500040.0
2008-10-20 18:30:00,101.65,101.78,101.63,101.75,9505500040.0
2008-10-20 18:35:00,101.74,101.74,101.66,101.7,8945500030.0
2008-10-20 18:40:00,101.71,101.74,101.68,101.71,10195000050.0
2008-10-20 18:45:00,101.7,101.72,101.64,101.68,10195000050.0
2008-10-20 18:50:00,101.67,101.71,101.64,101.65,10195000050.0
2008-10-20 18:55:00,101.66,101.69,101.64,101.665,10195000050.0
2008-10-20 19:00:00,101.66,101.66,101.6,101.6,4941999985.0
2008-10-20 19:05:00,101.59,101.69,101.57,101.68,4941999985.0
2008-10-20 19:10:00,101.69,101.72,101.65,101.655,4941999985.0
2008-10-20 19:15:00,101.655,101.68,101.61,101.66,8521600043.0
2008-10-20 19:20:00,101.65,101.69,101.61,101.68,10621500045.0
2008-10-20 19:25:00,101.69,101.715,101.65,101.67,9711599963.0
2008-10-20 19:30:00,101.68,101.72,101.68,101.72,10715999930.0
2008-10-20 19:35:00,101.71,101.76,101.69,101.73,10715999930.0
2008-10-20 19:40:00,101.7,101.74,101.63,101.71,10715999930.0
2008-10-20 19:45:00,101.7,101.74,101.63,101.72,10715999930.0
2008-10-20 19:50:00,101.73,101.74,101.68,101.71,10591599988.0
2008-10-20 19:55:00,101.72,101.74,101.68,101.69,10405000075.0
2008-10-20 20:00:00,101.69,101.695,101.645,101.68,9346700016.0
2008-10-20 20:05:00,101.69,101.75,101.67,101.7,9004499960.0
2008-10-20 20:10:00,101.69,101.76,101.67,101.74,9004499960.0
2008-10-20 20:15:00,101.75,101.76,101.63,101.68,10066100028.0
2008-10-20 20:20:00,101.69,101.73,101.66,101.71,10331500045.0
2008-10-20 20:25:00,101.72,101.79,101.71,101.73,10331500045.0
2008-10-20 20:30:00,101.74,101.78,101.72,101.77,10331500045.0
2008-10-20 20:35:00,101.77,101.78,101.72,101.74,9921499995.0
2008-10-20 20:40:00,101.74,101.75,101.71,101.73,7327100043.0
2008-10-20 20:45:00,101.72,101.735,101.71,101.725,4588800034.0
2008-10-20 20:50:00,101.725,101.77,101.7,101.75,7481400012.0
2008-10-20 20:55:00,101.78,101.82,101.76,101.82,9702000085.0
2008-10-20 21:00:00,101.81,101.96,101.79,101.81,9702000085.0
2008-10-20 21:05:00,101.82,101.83,101.74,101.78,9809800099.0
2008-10-20 21:10:00,101.79,101.82,101.76,101.81,9971500120.0
2008-10-20 21:15:00,101.8,101.83,101.76,101.8,9402100078.0
2008-10-20 21:20:00,101.81,101.81,101.77,101.8,7129500065.0
2008-10-20 21:25:00,101.78,101.8,101.72,101.73,5867500075.0
2008-10-20 21:30:00,101.72,101.74,101.67,101.73,5867500075.0
2008-10-20 21:35:00,101.74,101.77,101.72,101.76,6749400077.0
2008-10-20 21:40:00,101.765,101.765,101.71,101.72,4081800009.0
2008-10-20 21:45:00,101.71,101.74,101.71,101.735,3861499980.0
2008-10-20 21:50:00,101.735,101.77,101.72,101.77,4233099988.0
2008-10-20 21:55:00,101.76,101.79,101.76,101.77,5861099963.0
2008-10-20 22:00:00,101.76,101.78,101.75,101.77,4448199946.0
2008-10-20 22:05:00,101.765,101.78,101.75,101.76,6289399977.0
2008-10-20 22:10:00,101.77,101.88,101.765,101.855,7580379982.0
2008-10-20 22:15:00,101.87,102.0,101.86,101.99,7965579950.0
2008-10-20 22:20:00,101.97,102.1,101.95,101.98,9165299984.0
2008-10-20 22:25:00,101.975,102.03,101.97,101.97,7750399997.0
2008-10-20 22:30:00,101.96,102.01,101.85,101.86,9582899982.0
2008-10-20 22:35:00,101.86,101.93,101.84,101.84,6512700001.0
2008-10-20 22:40:00,101.84,101.9,101.84,101.88,5479100058.0
2008-10-20 22:45:00,101.87,101.98,101.87,101.9,6017600023.0
2008-10-20 22:50:00,101.9,101.9,101.835,101.85,4150399982.0
2008-10-20 22:55:00,101.845,101.86,101.815,101.85,3753600001.0
2008-10-20 23:00:00,101.855,101.925,101.845,101.92,1624199990.0
2008-10-20 23:05:00,101.92,101.955,101.9,101.93,7293799980.0
2008-10-20 23:10:00,101.95,102.04,101.95,101.99,6742500060.0
2008-10-20 23:15:00,101.98,102.02,101.91,101.91,8245000032.0
2008-10-20 23:20:00,101.9,101.91,101.89,101.9,4364900007.0
2008-10-20 23:25:00,101.905,101.91,101.89,101.9,1708500000.0
2008-10-20 23:30:00,101.9,101.925,101.885,101.905,4068900004.0
2008-10-20 23:35:00,101.905,102.0,101.905,102.0,3133599994.0
2008-10-20 23:40:00,101.985,102.11,101.985,102.08,6786800022.0
2008-10-20 23:45:00,102.08,102.11,102.075,102.1,3265399985.0
2008-10-20 23:50:00,102.095,102.095,102.075,102.09,2089599990.0
2008-10-20 23:55:00,102.09,102.15,102.08,102.1,3192899978.0
2008-10-21 00:00:00,102.1,102.1,102.02,102.03,4704299969.0
2008-10-21 00:05:00,102.03,102.055,102.015,102.045,3711299974.0
2008-10-21 00:10:00,102.045,102.045,102.01,102.015,1542500004.0
2008-10-21 00:15:00,102.01,102.04,102.01,102.015,2831599980.0
2008-10-21 00:20:00,102.015,102.03,102.01,102.03,5669399954.0
2008-10-21 00:25:00,102.025,102.055,102.015,102.04,4921899992.0
2008-10-21 00:30:00,102.05,102.065,102.03,102.03,5080099986.0
2008-10-21 00:35:00,102.03,102.09,102.03,102.05,7009600035.0
2008-10-21 00:40:00,102.04,102.05,102.025,102.025,3218900012.0
2008-10-21 00:45:00,102.03,102.06,101.89,101.93,6038999960.0
2008-10-21 00:50:00,101.94,101.97,101.91,101.93,2065499950.0
2008-10-21 00:55:00,101.93,102.02,101.92,101.98,4752100037.0
2008-10-21 01:00:00,101.97,101.99,101.95,101.97,4623800012.0
2008-10-21 01:05:00,101.98,102.01,101.97,101.99,8135100072.0
2008-10-21 01:10:00,102.0,102.02,101.99,101.99,6586000080.0
2008-10-21 01:15:00,102.0,102.0,101.93,101.94,5921200039.0
2008-10-21 01:20:00,101.935,101.935,101.89,101.89,3379300077.0
2008-10-21 01:25:00,101.9,102.0,101.9,101.97,3639300039.0
2008-10-21 01:30:00,101.98,101.99,101.9,101.9,2580999980.0
2008-10-21 01:35:00,101.91,101.955,101.89,101.955,3543599984.0
2008-10-21 01:40:00,101.96,101.99,101.9,101.9,7393299932.0
2008-10-21 01:45:00,101.91,101.99,101.91,101.98,9182900038.0
2008-10-21 01:50:00,101.98,102.05,101.98,102.01,4378799972.0
2008-10-21 01:55:00,102.03,102.12,102.01,102.12,7459199993.0
2008-10-21 02:00:00,102.13,102.15,102.1,102.12,9532000015.0
2008-10-21 02:05:00,102.13,102.13,102.05,102.06,9532000015.0
2008-10-21 02:10:00,102.05,102.1,102.0,102.08,9532000015.0
2008-10-21 02:15:00,102.07,102.12,102.07,102.08,9342700003.0
2008-10-21 02:20:00,102.09,102.15,102.08,102.12,8585499955.0
2008-10-21 02:25:00,102.13,102.15,102.02,102.03,8585499955.0
2008-10-21 02:30:00,102.04,102.05,101.96,102.0,8585499955.0
2008-10-21 02:35:00,102.01,102.01,101.76,101.87,8585499955.0
2008-10-21 02:40:00,101.88,101.98,101.86,101.89,8585499955.0
2008-10-21 02:45:00,101.9,101.9,101.76,101.82,8585499955.0
2008-10-21 02:50:00,101.83,101.94,101.75,101.94,8585499955.0
2008-10-21 02:55:00,101.93,101.93,101.86,101.89,8585499955.0
2008-10-21 03:00:00,101.89,101.89,101.78,101.81,2858499980.0
2008-10-21 03:05:00,101.8,101.84,101.8,101.82,2858499980.0
2008-10-21 03:10:00,101.83,101.86,101.7,101.73,2858499980.0
2008-10-21 03:15:00,101.72,101.76,101.66,101.74,2858499980.0
2008-10-21 03:20:00,101.76,101.76,101.68,101.75,2858499980.0
2008-10-21 03:25:00,101.74,101.82,101.74,101.74,2858499980.0
2008-10-21 03:30:00,101.75,101.83,101.74,101.82,2858499980.0
2008-10-21 03:35:00,101.83,101.83,101.81,101.81,6005599980.0
2008-10-21 03:40:00,101.82,101.84,101.82,101.83,6740799953.0
2008-10-21 03:45:00,101.82,101.85,101.81,101.82,3543999980.0
2008-10-21 03:50:00,101.81,101.81,101.77,101.78,3543999980.0
2008-10-21 03:55:00,101.77,101.82,101.75,101.8,3543999980.0
2008-10-21 04:00:00,101.79,101.81,101.77,101.79,3543999980.0
2008-10-21 04:05:00,101.8,101.85,101.8,101.82,3543999980.0
2008-10-21 04:10:00,101.83,101.86,101.81,101.835,3543999980.0
2008-10-21 04:15:00,101.83,101.84,101.78,101.82,6755999945.0
2008-10-21 04:20:00,101.805,101.815,101.78,101.8,5376400017.0
2008-10-21 04:25:00,101.8,101.805,101.77,101.79,6325200043.0
2008-10-21 04:30:00,101.8,101.84,101.75,101.83,10547500000.0
2008-10-21 04:35:00,101.84,101.89,101.81,101.86,10547500000.0
2008-10-21 04:40:00,101.87,101.87,101.79,101.8,10547500000.0
2008-10-21 04:45:00,101.81,101.82,101.8,101.81,6423600014.0
2008-10-21 04:50:00,101.8,101.82,101.8,101.81,5511500035.0
2008-10-21 04:55:00,101.8,101.82,101.8,101.82,2204600014.0
2008-10-21 05:00:00,101.825,101.835,101.815,101.82,3871500005.0
2008-10-21 05:05:00,101.83,101.83,101.78,101.8,3540400064.0
2008-10-21 05:10:00,101.81,101.82,101.76,101.76,5877800065.0
2008-10-21 05:15:00,101.77,101.78,101.74,101.76,4573800034.0
2008-10-21 05:20:00,101.75,101.76,101.7,101.73,4588500030.0
2008-10-21 05:25:00,101.74,101.76,101.71,101.735,4588500030.0
2008-10-21 05:30:00,101.735,101.76,101.735,101.76,7028899990.0
2008-10-21 05:35:00,101.76,101.8,101.76,101.785,8326799913.0
2008-10-21 05:40:00,101.77,101.79,101.755,101.76,8428499975.0
2008-10-21 05:45:00,101.755,101.78,101.75,101.78,3885099953.0
2008-10-21 05:50:00,101.78,101.78,101.73,101.755,7323299938.0
2008-10-21 05:55:00,101.76,101.77,101.75,101.76,5982000043.0
2008-10-21 06:00:00,101.75,101.77,101.75,101.77,8023200037.0
2008-10-21 06:05:00,101.78,101.78,101.75,101.76,5082999996.0
2008-10-21 06:10:00,101.75,101.75,101.68,101.69,9618999965.0
2008-10-21 06:15:00,101.7,101.74,101.69,101.7,8509599965.0
2008-10-21 06:20:00,101.69,101.7,101.63,101.66,4071999965.0
2008-10-21 06:25:00,101.65,101.65,101.58,101.63,4071999965.0
2008-10-21 06:30:00,101.62,101.62,101.53,101.58,4071999965.0
2008-10-21 06:35:00,101.57,101.62,101.55,101.61,4071999965.0
2008-10-21 06:40:00,101.62,101.71,101.62,101.63,4071999965.0
2008-10-21 06:45:00,101.64,101.66,101.62,101.64,4366599988.0
2008-10-21 06:50:00,101.65,101.65,101.6,101.61,5545000080.0
2008-10-21 06:55:00,101.605,101.63,101.55,101.56,7745799952.0
2008-10-21 07:00:00,101.58,101.64,101.57,101.63,8295999920.0
2008-10-21 07:05:00,101.64,101.67,101.62,101.63,8295999920.0
2008-10-21 07:10:00,101.64,101.64,101.6,101.61,8295999920.0
2008-10-21 07:15:00,101.6,101.63,101.57,101.59,8295999920.0
2008-10-21 07:20:00,101.6,101.63,101.57,101.58,8295999920.0
2008-10-21 07:25:00,101.59,101.6,101.51,101.58,8295999920.0
2008-10-21 07:30:00,101.57,101.61,101.56,101.58,8295999920.0
2008-10-21 07:35:00,101.57,101.6,101.53,101.6,8295999920.0
2008-10-21 07:40:00,101.61,101.61,101.57,101.61,8295999920.0
2008-10-21 07:45:00,101.63,101.63,101.52,101.59,8295999920.0
2008-10-21 07:50:00,101.58,101.63,101.55,101.6,8295999920.0
2008-10-21 07:55:00,101.59,101.63,101.57,101.61,8295999920.0
2008-10-21 08:00:00,101.62,101.63,101.41,101.45,8295999920.0
2008-10-21 08:05:00,101.46,101.53,101.44,101.51,8295999920.0
2008-10-21 08:10:00,101.52,101.53,101.47,101.48,8295999920.0
2008-10-21 08:15:00,101.47,101.52,101.46,101.47,8295999920.0
2008-10-21 08:20:00,101.48,101.53,101.43,101.52,8295999920.0
2008-10-21 08:25:00,101.54,101.57,101.5,101.54,8295999920.0
2008-10-21 08:30:00,101.53,101.62,101.52,101.58,8295999920.0
2008-10-21 08:35:00,101.57,101.61,101.53,101.56,8295999920.0
2008-10-21 08:40:00,101.55,101.62,101.5,101.61,8295999920.0
2008-10-21 08:45:00,101.6,101.62,101.42,101.45,8295999920.0
2008-10-21 08:50:00,101.44,101.45,101.14,101.23,8295999920.0
2008-10-21 08:55:00,101.24,101.39,101.23,101.37,8295999920.0
2008-10-21 09:00:00,101.38,101.39,101.26,101.3,8295999920.0
2008-10-21 09:05:00,101.31,101.32,101.14,101.27,8295999920.0
2008-10-21 09:10:00,101.28,101.34,101.25,101.26,8295999920.0
2008-10-21 09:15:00,101.27,101.27,101.12,101.21,8295999920.0
2008-10-21 09:20:00,101.22,101.24,101.16,101.16,8295999920.0
2008-10-21 09:25:00,101.15,101.17,101.06,101.07,8295999920.0
2008-10-21 09:30:00,101.06,101.13,101.01,101.09,8295999920.0
2008-10-21 09:35:00,101.08,101.13,101.01,101.05,8295999920.0
2008-10-21 09:40:00,101.06,101.14,101.0,101.09,8295999920.0
2008-10-21 09:45:00,101.07,101.08,100.97,101.02,8295999920.0
2008-10-21 09:50:00,101.03,101.15,101.03,101.13,8295999920.0
2008-10-21 09:55:00,101.12,101.23,101.08,101.22,8295999920.0
2008-10-21 10:00:00,101.23,101.27,101.17,101.23,8295999920.0
2008-10-21 10:05:00,101.24,101.29,101.21,101.27,8295999920.0
2008-10-21 10:10:00,101.26,101.28,101.23,101.25,8295999920.0
2008-10-21 10:15:00,101.24,101.27,101.2,101.23,8295999920.0
2008-10-21 10:20:00,101.22,101.23,101.1,101.11,8295999920.0
2008-10-21 10:25:00,101.1,101.14,101.07,101.1,8295999920.0
2008-10-21 10:30:00,101.09,101.18,101.07,101.16,8295999920.0
2008-10-21 10:35:00,101.15,101.25,101.15,101.2,8295999920.0
2008-10-21 10:40:00,101.19,101.23,101.13,101.15,8295999920.0
2008-10-21 10:45:00,101.16,101.16,101.1,101.12,8295999920.0
2008-10-21 10:50:00,101.11,101.21,101.11,101.18,8295999920.0
2008-10-21 10:55:00,101.17,101.2,101.14,101.2,8295999920.0
2008-10-21 11:00:00,101.21,101.26,101.2,101.26,8295999920.0
2008-10-21 11:05:00,101.27,101.35,101.24,101.34,8295999920.0
2008-10-21 11:10:00,101.31,101.34,101.23,101.25,8295999920.0
2008-10-21 11:15:00,101.26,101.33,101.25,101.27,8295999920.0
2008-10-21 11:20:00,101.26,101.31,101.23,101.31,8295999920.0
2008-10-21 11:25:00,101.32,101.41,101.31,101.33,8295999920.0
2008-10-21 11:30:00,101.34,101.34,101.26,101.26,8295999920.0
2008-10-21 11:35:00,101.25,101.31,101.25,101.27,8295999920.0
2008-10-21 11:40:00,101.26,101.27,101.2,101.24,8295999920.0
2008-10-21 11:45:00,101.23,101.3,101.22,101.3,8295999920.0
2008-10-21 11:50:00,101.29,101.35,101.26,101.34,8295999920.0
2008-10-21 11:55:00,101.33,101.34,101.3,101.33,8295999920.0
2008-10-21 12:00:00,101.32,101.4,101.25,101.25,8295999920.0
2008-10-21 12:05:00,101.24,101.27,101.18,101.23,8295999920.0
2008-10-21 12:10:00,101.24,101.28,101.22,101.26,8295999920.0
2008-10-21 12:15:00,101.25,101.27,101.21,101.24,8295999920.0
2008-10-21 12:20:00,101.23,101.24,101.17,101.19,8295999920.0
2008-10-21 12:25:00,101.18,101.29,101.16,101.23,8295999920.0
2008-10-21 12:30:00,101.25,101.31,101.24,101.26,8295999920.0
2008-10-21 12:35:00,101.25,101.26,101.19,101.23,8295999920.0
2008-10-21 12:40:00,101.22,101.29,101.18,101.25,8295999920.0
2008-10-21 12:45:00,101.24,101.27,101.2,101.21,8295999920.0
2008-10-21 12:50:00,101.22,101.22,101.14,101.17,8295999920.0
2008-10-21 12:55:00,101.18,101.25,101.14,101.18,8295999920.0
2008-10-21 13:00:00,101.17,101.18,101.01,101.05,8295999920.0
2008-10-21 13:05:00,101.06,101.15,100.98,101.0,8295999920.0
2008-10-21 13:10:00,100.99,101.03,100.98,101.01,8295999920.0
2008-10-21 13:15:00,101.0,101.02,100.97,100.99,8295999920.0
2008-10-21 13:20:00,100.98,101.03,100.98,101.03,8295999920.0
2008-10-21 13:25:00,101.02,101.05,100.87,100.89,8295999920.0
2008-10-21 13:30:00,100.88,100.93,100.85,100.86,8295999920.0
2008-10-21 13:35:00,100.87,100.89,100.75,100.82,8295999920.0
2008-10-21 13:40:00,100.81,100.89,100.76,100.87,8295999920.0
2008-10-21 13:45:00,100.88,100.95,100.84,100.91,8295999920.0
2008-10-21 13:50:00,100.92,101.06,100.92,101.03,8295999920.0
2008-10-21 13:55:00,101.02,101.04,100.94,101.01,8295999920.0
2008-10-21 14:00:00,101.02,101.1,100.99,101.09,8295999920.0
2008-10-21 14:05:00,101.1,101.11,100.98,101.02,8295999920.0
2008-10-21 14:10:00,101.01,101.03,100.92,100.92,8295999920.0
2008-10-21 14:15:00,100.91,101.09,100.91,101.04,8295999920.0
2008-10-21 14:20:00,101.03,101.06,101.0,101.03,8295999920.0
2008-10-21 14:25:00,101.04,101.1,101.01,101.02,8295999920.0
2008-10-21 14:30:00,101.03,101.08,101.01,101.06,8295999920.0
2008-10-21 14:35:00,101.07,101.12,101.04,101.05,8295999920.0
2008-10-21 14:40:00,101.04,101.05,100.96,101.01,8295999920.0
2008-10-21 14:45:00,101.02,101.04,100.91,100.94,8295999920.0
2008-10-21 14:50:00,100.95,100.98,100.84,100.84,8295999920.0
2008-10-21 14:55:00,100.85,100.85,100.75,100.8,8295999920.0
2008-10-21 15:00:00,100.82,100.93,100.72,100.73,8295999920.0
2008-10-21 15:05:00,100.72,100.76,100.71,100.74,8295999920.0
2008-10-21 15:10:00,100.75,100.81,100.72,100.8,8295999920.0
2008-10-21 15:15:00,100.79,100.84,100.77,100.83,8295999920.0
2008-10-21 15:20:00,100.82,100.9,100.82,100.87,8295999920.0
2008-10-21 15:25:00,100.86,100.99,100.84,100.95,8295999920.0
2008-10-21 15:30:00,100.96,101.0,100.9,101.0,8295999920.0
2008-10-21 15:35:00,101.01,101.09,100.97,101.03,8295999920.0
2008-10-21 15:40:00,101.02,101.07,100.98,101.03,8295999920.0
2008-10-21 15:45:00,101.04,101.04,100.97,100.98,8295999920.0
2008-10-21 15:50:00,100.97,101.0,100.91,100.98,8295999920.0
2008-10-21 15:55:00,100.97,101.0,100.93,100.98,8295999920.0
2008-10-21 16:00:00,100.99,101.06,100.95,101.04,8295999920.0
2008-10-21 16:05:00,101.03,101.08,101.02,101.06,8295999920.0
2008-10-21 16:10:00,101.07,101.1,101.0,101.01,8295999920.0
2008-10-21 16:15:00,101.0,101.08,101.0,101.03,8295999920.0
2008-10-21 16:20:00,101.02,101.12,100.99,101.1,8295999920.0
2008-10-21 16:25:00,101.12,101.17,101.07,101.1,8295999920.0
2008-10-21 16:30:00,101.09,101.1,101.02,101.06,8295999920.0
2008-10-21 16:35:00,101.07,101.1,101.03,101.08,8295999920.0
2008-10-21 16:40:00,101.09,101.13,101.07,101.07,8295999920.0
2008-10-21 16:45:00,101.08,101.09,100.99,101.07,8295999920.0
2008-10-21 16:50:00,101.08,101.11,101.03,101.06,8295999920.0
2008-10-21 16:55:00,101.07,101.07,100.94,100.96,8295999920.0
2008-10-21 17:00:00,100.97,100.99,100.91,100.96,8295999920.0
2008-10-21 17:05:00,100.95,100.97,100.83,100.88,8295999920.0
2008-10-21 17:10:00,100.87,100.89,100.77,100.81,8295999920.0
2008-10-21 17:15:00,100.82,100.89,100.81,100.83,8295999920.0
2008-10-21 17:20:00,100.82,100.84,100.72,100.73,8295999920.0
2008-10-21 17:25:00,100.74,100.77,100.72,100.73,8295999920.0
2008-10-21 17:30:00,100.72,100.79,100.7,100.76,8295999920.0
2008-10-21 17:35:00,100.77,100.77,100.67,100.69,8295999920.0
2008-10-21 17:40:00,100.7,100.72,100.66,100.67,8295999920.0
2008-10-21 17:45:00,100.68,100.68,100.55,100.58,8295999920.0
2008-10-21 17:50:00,100.59,100.59,100.37,100.41,8295999920.0
2008-10-21 17:55:00,100.42,100.5,100.32,100.42,8295999920.0
2008-10-21 18:00:00,100.43,100.46,100.32,100.41,8295999920.0
2008-10-21 18:05:00,100.4,100.43,100.31,100.35,8295999920.0
2008-10-21 18:10:00,100.36,100.36,100.25,100.26,8295999920.0
2008-10-21 18:15:00,100.27,100.33,100.27,100.31,8295999920.0
2008-10-21 18:20:00,100.3,100.39,100.27,100.36,8295999920.0
2008-10-21 18:25:00,100.35,100.4,100.3,100.37,8295999920.0
2008-10-21 18:30:00,100.38,100.43,100.36,100.39,8295999920.0
2008-10-21 18:35:00,100.38,100.44,100.38,100.44,8295999920.0
2008-10-21 18:40:00,100.45,100.45,100.39,100.39,8295999920.0
2008-10-21 18:45:00,100.38,100.43,100.37,100.4,8295999920.0
2008-10-21 18:50:00,100.39,100.43,100.35,100.37,8295999920.0
2008-10-21 18:55:00,100.38,100.43,100.36,100.42,8295999920.0
2008-10-21 19:00:00,100.41,100.43,100.39,100.42,8295999920.0
2008-10-21 19:05:00,100.43,100.47,100.4,100.44,8295999920.0
2008-10-21 19:10:00,100.45,100.45,100.38,100.4,8295999920.0
2008-10-21 19:15:00,100.4,100.44,100.39,100.44,9257699951.0
2008-10-21 19:20:00,100.43,100.48,100.43,100.47,8972999955.0
2008-10-21 19:25:00,100.46,100.56,100.46,100.49,8972999955.0
2008-10-21 19:30:00,100.47,100.49,100.43,100.48,8972999955.0
2008-10-21 19:35:00,100.47,100.51,100.45,100.48,8972999955.0
2008-10-21 19:40:00,100.47,100.49,100.39,100.4,8972999955.0
2008-10-21 19:45:00,100.39,100.41,100.37,100.4,8972999955.0
2008-10-21 19:50:00,100.39,100.39,100.3,100.31,8972999955.0
2008-10-21 19:55:00,100.32,100.32,100.16,100.22,8972999955.0
2008-10-21 20:00:00,100.23,100.31,100.22,100.27,8972999955.0
2008-10-21 20:05:00,100.28,100.3,100.24,100.24,8972999955.0
2008-10-21 20:10:00,100.22,100.33,100.22,100.25,8972999955.0
2008-10-21 20:15:00,100.26,100.36,100.26,100.31,8972999955.0
2008-10-21 20:20:00,100.3,100.35,100.3,100.33,8972999955.0
2008-10-21 20:25:00,100.34,100.44,100.33,100.44,8972999955.0
2008-10-21 20:30:00,100.45,100.48,100.37,100.38,8972999955.0
2008-10-21 20:35:00,100.37,100.43,100.35,100.39,8389399960.0
2008-10-21 20:40:00,100.4,100.56,100.4,100.55,6054999980.0
2008-10-21 20:45:00,100.56,100.63,100.44,100.46,6054999980.0
2008-10-21 20:50:00,100.47,100.59,100.42,100.56,6054999980.0
2008-10-21 20:55:00,100.57,100.69,100.56,100.66,6054999980.0
2008-10-21 21:00:00,100.67,100.85,100.66,100.74,6054999980.0
2008-10-21 21:05:00,100.73,100.73,100.6,100.64,6054999980.0
2008-10-21 21:10:00,100.65,100.72,100.64,100.65,6054999980.0
2008-10-21 21:15:00,100.66,100.69,100.63,100.65,6054999980.0
2008-10-21 21:20:00,100.66,100.72,100.54,100.56,6054999980.0
2008-10-21 21:25:00,100.57,100.59,100.42,100.42,6054999980.0
2008-10-21 21:30:00,100.41,100.48,100.29,100.35,6054999980.0
2008-10-21 21:35:00,100.34,100.46,100.29,100.45,6054999980.0
2008-10-21 21:40:00,100.44,100.46,100.36,100.37,6054999980.0
2008-10-21 21:45:00,100.38,100.38,100.13,100.18,6054999980.0
2008-10-21 21:50:00,100.19,100.36,100.13,100.27,6054999980.0
2008-10-21 21:55:00,100.28,100.32,100.2,100.27,6054999980.0
2008-10-21 22:00:00,100.28,100.38,100.21,100.23,6054999980.0
2008-10-21 22:05:00,100.22,100.23,100.1,100.12,5984499990.0
2008-10-21 22:10:00,100.13,100.22,100.11,100.21,8551900027.0
2008-10-21 22:15:00,100.19,100.265,100.185,100.265,6732399970.0
2008-10-21 22:20:00,100.265,100.275,100.25,100.275,4685299986.0
2008-10-21 22:25:00,100.26,100.275,100.22,100.24,8928200004.0
2008-10-21 22:30:00,100.25,100.32,100.24,100.3,9695500040.0
2008-10-21 22:35:00,100.3,100.34,100.27,100.32,7176399994.0
2008-10-21 22:40:00,100.33,100.34,100.24,100.26,7909800027.0
2008-10-21 22:45:00,100.25,100.26,100.15,100.17,6242999975.0
2008-10-21 22:50:00,100.17,100.23,100.15,100.165,7605000005.0
2008-10-21 22:55:00,100.15,100.18,100.09,100.16,3073000010.0
2008-10-21 23:00:00,100.145,100.15,100.1,100.13,2708599997.0
2008-10-21 23:05:00,100.1,100.12,100.05,100.08,5649999985.0
2008-10-21 23:10:00,100.085,100.2,100.08,100.17,6349399985.0
2008-10-21 23:15:00,100.16,100.24,100.155,100.22,4892200017.0
2008-10-21 23:20:00,100.2,100.23,100.19,100.23,6668599988.0
2008-10-21 23:25:00,100.28,100.38,100.26,100.36,5440000083.0
2008-10-21 23:30:00,100.36,100.395,100.355,100.375,2741300010.0
2008-10-21 23:35:00,100.39,100.46,100.36,100.43,2991999984.0
2008-10-21 23:40:00,100.445,100.53,100.43,100.455,3999100007.0
2008-10-21 23:45:00,100.47,100.515,100.45,100.47,5654300020.0
2008-10-21 23:50:00,100.485,100.5,100.33,100.34,6836000023.0
2008-10-21 23:55:00,100.325,100.355,100.315,100.355,3909500025.0
2008-10-22 00:00:00,100.36,100.405,100.35,100.395,5428600034.0
2008-10-22 00:05:00,100.4,100.41,100.345,100.345,3433400040.0
2008-10-22 00:10:00,100.35,100.425,100.35,100.415,6390099934.0
2008-10-22 00:15:00,100.41,100.41,100.36,100.395,6504000009.0
2008-10-22 00:20:00,100.395,100.49,100.395,100.48,3984099972.0
2008-10-22 00:25:00,100.52,100.56,100.5,100.53,5301100011.0
2008-10-22 00:30:00,100.525,100.56,100.51,100.53,5870799939.0
2008-10-22 00:35:00,100.54,100.57,100.515,100.54,4459900006.0
2008-10-22 00:40:00,100.53,100.56,100.425,100.44,6565800041.0
2008-10-22 00:45:00,100.445,100.455,100.34,100.34,6160600019.0
2008-10-22 00:50:00,100.36,100.38,100.31,100.32,6009799986.0
2008-10-22 00:55:00,100.315,100.37,100.26,100.28,9006799946.0
2008-10-22 01:00:00,100.28,100.35,100.2,100.23,5301000002.0
2008-10-22 01:05:00,100.25,100.3,100.24,100.29,3098199998.0
2008-10-22 01:10:00,100.28,100.44,100.28,100.425,2330499995.0
2008-10-22 01:15:00,100.47,100.53,100.42,100.45,7232300019.0
2008-10-22 01:20:00,100.47,100.47,100.36,100.4,6978100002.0
2008-10-22 01:25:00,100.41,100.41,100.365,100.41,9430599993.0
2008-10-22 01:30:00,100.4,100.54,100.4,100.52,8463000005.0
2008-10-22 01:35:00,100.53,100.54,100.48,100.49,7109400026.0
2008-10-22 01:40:00,100.47,100.54,100.46,100.52,9310500060.0
2008-10-22 01:45:00,100.51,100.54,100.17,100.22,9310500060.0
2008-10-22 01:50:00,100.24,100.26,100.11,100.21,9310500060.0
2008-10-22 01:55:00,100.22,100.28,100.19,100.22,9310500060.0
2008-10-22 02:00:00,100.23,100.25,100.16,100.23,9310500060.0
2008-10-22 02:05:00,100.22,100.22,100.12,100.15,9310500060.0
2008-10-22 02:10:00,100.16,100.24,100.15,100.19,9310500060.0
2008-10-22 02:15:00,100.2,100.21,99.97,100.09,9310500060.0
2008-10-22 02:20:00,100.08,100.1,100.01,100.06,9310500060.0
2008-10-22 02:25:00,100.07,100.15,100.07,100.14,9324300041.0
2008-10-22 02:30:00,100.11,100.16,100.11,100.13,9379499965.0
2008-10-22 02:35:00,100.14,100.2,100.125,100.18,9149299989.0
2008-10-22 02:40:00,100.19,100.26,100.18,100.26,8514600032.0
2008-10-22 02:45:00,100.27,100.32,100.21,100.32,7357000060.0
2008-10-22 02:50:00,100.31,100.43,100.31,100.43,7357000060.0
2008-10-22 02:55:00,100.42,100.43,100.32,100.42,7357000060.0
2008-10-22 03:00:00,100.41,100.41,100.27,100.27,7357000060.0
2008-10-22 03:05:00,100.28,100.35,100.27,100.35,5885600048.0
2008-10-22 03:10:00,100.34,100.37,100.31,100.33,7357000060.0
2008-10-22 03:15:00,100.32,100.32,100.21,100.25,7357000060.0
2008-10-22 03:20:00,100.24,100.24,100.15,100.17,7357000060.0
2008-10-22 03:25:00,100.18,100.23,100.18,100.21,7357000060.0
2008-10-22 03:30:00,100.2,100.27,100.2,100.23,7357000060.0
2008-10-22 03:35:00,100.22,100.36,100.22,100.26,7357000060.0
2008-10-22 03:40:00,100.25,100.32,100.24,100.29,7357000060.0
2008-10-22 03:45:00,100.28,100.37,100.27,100.3,7357000060.0
2008-10-22 03:50:00,100.29,100.31,100.28,100.3,6161700036.0
2008-10-22 03:55:00,100.31,100.34,100.29,100.34,9852899984.0
2008-10-22 04:00:00,100.33,100.39,100.32,100.39,7452000065.0
2008-10-22 04:05:00,100.38,100.43,100.37,100.42,7452000065.0
2008-10-22 04:10:00,100.41,100.42,100.36,100.36,7452000065.0
2008-10-22 04:15:00,100.35,100.35,100.21,100.3,7452000065.0
2008-10-22 04:20:00,100.31,100.35,100.26,100.32,7452000065.0
2008-10-22 04:25:00,100.31,100.4,100.3,100.37,7452000065.0
2008-10-22 04:30:00,100.38,100.38,100.3,100.37,7452000065.0
2008-10-22 04:35:00,100.36,100.36,100.32,100.32,7452000065.0
2008-10-22 04:40:00,100.31,100.34,100.3,100.32,7452000065.0
2008-10-22 04:45:00,100.31,100.34,100.31,100.32,7064000054.0
2008-10-22 04:50:00,100.31,100.35,100.3,100.33,5512000010.0
2008-10-22 04:55:00,100.335,100.335,100.27,100.3,4436400014.0
2008-10-22 05:00:00,100.29,100.37,100.29,100.31,4759999995.0
2008-10-22 05:05:00,100.32,100.37,100.29,100.37,5816599989.0
2008-10-22 05:10:00,100.36,100.4,100.34,100.34,10042999965.0
2008-10-22 05:15:00,100.33,100.35,100.305,100.315,9541099968.0
2008-10-22 05:20:00,100.31,100.32,100.25,100.26,6367300005.0
2008-10-22 05:25:00,100.27,100.29,100.21,100.25,5614000065.0
2008-10-22 05:30:00,100.24,100.28,100.14,100.22,5614000065.0
2008-10-22 05:35:00,100.21,100.21,100.04,100.09,5614000065.0
2008-10-22 05:40:00,100.08,100.08,99.96,100.0,5614000065.0
2008-10-22 05:45:00,99.99,100.05,99.98,100.02,5614000065.0
2008-10-22 05:50:00,100.03,100.09,100.01,100.05,5614000065.0
2008-10-22 05:55:00,100.045,100.1,99.95,99.96,9514000069.0
2008-10-22 06:00:00,99.97,100.07,99.97,99.99,10489000070.0
2008-10-22 06:05:00,99.98,99.99,99.93,99.98,10489000070.0
2008-10-22 06:10:00,99.99,100.03,99.93,99.99,10489000070.0
2008-10-22 06:15:00,100.0,100.01,99.8,99.92,10489000070.0
2008-10-22 06:20:00,99.91,99.98,99.81,99.84,10489000070.0
2008-10-22 06:25:00,99.83,99.87,99.62,99.7,10489000070.0
2008-10-22 06:30:00,99.69,99.88,99.53,99.55,10489000070.0
2008-10-22 06:35:00,99.54,99.69,99.54,99.56,10489000070.0
2008-10-22 06:40:00,99.57,99.73,99.56,99.7,10489000070.0
2008-10-22 06:45:00,99.72,99.76,99.58,99.68,10489000070.0
2008-10-22 06:50:00,99.67,99.76,99.63,99.72,10489000070.0
2008-10-22 06:55:00,99.71,99.76,99.61,99.64,10489000070.0
2008-10-22 07:00:00,99.65,99.72,99.6,99.62,10489000070.0
2008-10-22 07:05:00,99.61,99.64,99.59,99.63,10489000070.0
2008-10-22 07:10:00,99.64,99.83,99.56,99.75,10489000070.0
2008-10-22 07:15:00,99.74,99.75,99.64,99.69,10489000070.0
2008-10-22 07:20:00,99.7,99.84,99.65,99.65,10489000070.0
2008-10-22 07:25:00,99.66,99.69,99.58,99.63,10489000070.0
2008-10-22 07:30:00,99.64,99.74,99.63,99.69,10489000070.0
2008-10-22 07:35:00,99.7,99.78,99.55,99.55,10489000070.0
2008-10-22 07:40:00,99.56,99.62,99.49,99.49,10489000070.0
2008-10-22 07:45:00,99.48,99.69,99.47,99.69,10489000070.0
2008-10-22 07:50:00,99.68,99.76,99.63,99.67,10489000070.0
2008-10-22 07:55:00,99.66,99.73,99.62,99.72,10489000070.0
2008-10-22 08:00:00,99.71,99.8,99.63,99.65,10489000070.0
2008-10-22 08:05:00,99.66,99.69,99.58,99.68,10489000070.0
2008-10-22 08:10:00,99.67,99.68,99.54,99.54,10489000070.0
2008-10-22 08:15:00,99.53,99.6,99.48,99.51,10489000070.0
2008-10-22 08:20:00,99.5,99.55,99.48,99.49,10489000070.0
2008-10-22 08:25:00,99.48,99.56,99.42,99.47,10489000070.0
2008-10-22 08:30:00,99.48,99.59,99.47,99.56,10489000070.0
2008-10-22 08:35:00,99.55,99.73,99.47,99.67,10489000070.0
2008-10-22 08:40:00,99.66,99.68,99.62,99.66,10489000070.0
2008-10-22 08:45:00,99.67,99.67,99.61,99.62,10489000070.0
2008-10-22 08:50:00,99.61,99.65,99.57,99.65,10489000070.0
2008-10-22 08:55:00,99.66,99.69,99.62,99.66,10489000070.0
2008-10-22 09:00:00,99.65,99.69,99.61,99.67,10489000070.0
2008-10-22 09:05:00,99.68,99.75,99.62,99.72,10489000070.0
2008-10-22 09:10:00,99.71,99.75,99.64,99.68,10489000070.0
2008-10-22 09:15:00,99.67,99.71,99.59,99.59,10489000070.0
2008-10-22 09:20:00,99.58,99.63,99.48,99.48,10489000070.0
2008-10-22 09:25:00,99.49,99.52,99.33,99.35,10489000070.0
2008-10-22 09:30:00,99.34,99.35,98.87,98.97,10489000070.0
2008-10-22 09:35:00,98.98,99.14,98.96,99.14,10489000070.0
2008-10-22 09:40:00,99.13,99.26,99.1,99.21,10489000070.0
2008-10-22 09:45:00,99.2,99.22,99.08,99.15,10489000070.0
2008-10-22 09:50:00,99.14,99.3,99.14,99.29,10489000070.0
2008-10-22 09:55:00,99.3,99.32,99.26,99.3,10489000070.0
2008-10-22 10:00:00,99.31,99.37,99.23,99.25,10489000070.0
2008-10-22 10:05:00,99.24,99.3,99.14,99.18,10489000070.0
2008-10-22 10:10:00,99.19,99.2,99.09,99.13,10489000070.0
2008-10-22 10:15:00,99.14,99.22,99.11,99.18,10489000070.0
2008-10-22 10:20:00,99.19,99.23,99.14,99.17,10489000070.0
2008-10-22 10:25:00,99.16,99.21,99.07,99.07,10489000070.0
2008-10-22 10:30:00,99.06,99.21,99.05,99.2,10489000070.0
2008-10-22 10:35:00,99.22,99.33,99.21,99.33,10489000070.0
2008-10-22 10:40:00,99.34,99.35,99.21,99.3,10489000070.0
2008-10-22 10:45:00,99.29,99.33,99.23,99.25,10489000070.0
2008-10-22 10:50:00,99.23,99.32,99.23,99.3,10489000070.0
2008-10-22 10:55:00,99.31,99.31,99.1,99.12,10489000070.0
2008-10-22 11:00:00,99.11,99.33,99.11,99.28,10489000070.0
2008-10-22 11:05:00,99.29,99.29,99.23,99.27,10489000070.0
2008-10-22 11:10:00,99.26,99.26,99.11,99.13,10489000070.0
2008-10-22 11:15:00,99.14,99.17,99.04,99.11,10489000070.0
2008-10-22 11:20:00,99.1,99.12,99.01,99.09,10489000070.0
2008-10-22 11:25:00,99.08,99.09,98.95,98.97,10489000070.0
2008-10-22 11:30:00,98.98,98.99,98.9,98.97,10489000070.0
2008-10-22 11:35:00,98.95,98.96,98.79,98.8,10489000070.0
2008-10-22 11:40:00,98.81,98.83,98.75,98.82,10489000070.0
2008-10-22 11:45:00,98.83,98.85,98.78,98.83,10489000070.0
2008-10-22 11:50:00,98.82,98.84,98.72,98.77,10489000070.0
2008-10-22 11:55:00,98.76,98.77,98.7,98.72,10489000070.0
2008-10-22 12:00:00,98.71,98.72,98.64,98.65,10489000070.0
2008-10-22 12:05:00,98.66,98.75,98.64,98.71,10489000070.0
2008-10-22 12:10:00,98.7,98.8,98.67,98.67,10489000070.0
2008-10-22 12:15:00,98.68,98.76,98.65,98.73,10489000070.0
2008-10-22 12:20:00,98.74,98.75,98.63,98.64,10489000070.0
2008-10-22 12:25:00,98.65,98.67,98.56,98.6,10489000070.0
2008-10-22 12:30:00,98.61,98.69,98.6,98.68,10489000070.0
2008-10-22 12:35:00,98.64,98.74,98.55,98.56,10489000070.0
2008-10-22 12:40:00,98.57,98.67,98.56,98.63,10489000070.0
2008-10-22 12:45:00,98.62,98.76,98.58,98.74,10489000070.0
2008-10-22 12:50:00,98.73,98.82,98.65,98.68,8391200056.0
2008-10-22 12:55:00,98.67,98.74,98.64,98.71,10489000070.0
2008-10-22 13:00:00,98.7,98.74,98.64,98.64,10489000070.0
2008-10-22 13:05:00,98.63,98.68,98.55,98.57,10489000070.0
2008-10-22 13:10:00,98.56,98.56,98.44,98.44,10489000070.0
2008-10-22 13:15:00,98.42,98.43,98.32,98.35,10489000070.0
2008-10-22 13:20:00,98.36,98.52,98.35,98.5,10489000070.0
2008-10-22 13:25:00,98.51,98.62,98.49,98.56,10489000070.0
2008-10-22 13:30:00,98.57,98.68,98.54,98.58,10489000070.0
2008-10-22 13:35:00,98.57,98.74,98.44,98.71,10489000070.0
2008-10-22 13:40:00,98.72,98.79,98.63,98.65,10489000070.0
2008-10-22 13:45:00,98.66,98.7,98.6,98.63,10489000070.0
2008-10-22 13:50:00,98.64,98.72,98.61,98.66,10489000070.0
2008-10-22 13:55:00,98.67,98.77,98.65,98.67,10489000070.0
2008-10-22 14:00:00,98.68,98.79,98.67,98.76,10489000070.0
2008-10-22 14:05:00,98.75,98.85,98.69,98.8,10489000070.0
2008-10-22 14:10:00,98.79,98.81,98.76,98.8,10489000070.0
2008-10-22 14:15:00,98.77,98.91,98.76,98.86,10489000070.0
2008-10-22 14:20:00,98.87,99.16,98.86,99.09,10489000070.0
2008-10-22 14:25:00,99.08,99.32,99.04,99.3,10489000070.0
2008-10-22 14:30:00,99.29,99.32,99.21,99.21,10489000070.0
2008-10-22 14:35:00,99.22,99.25,99.15,99.19,10489000070.0
2008-10-22 14:40:00,99.18,99.18,99.02,99.05,10489000070.0
2008-10-22 14:45:00,99.04,99.04,98.91,98.94,10489000070.0
2008-10-22 14:50:00,98.95,98.99,98.87,98.88,10489000070.0
2008-10-22 14:55:00,98.89,98.99,98.87,98.98,10489000070.0
2008-10-22 15:00:00,99.01,99.09,98.98,99.0,10489000070.0
2008-10-22 15:05:00,98.99,98.99,98.91,98.93,10489000070.0
2008-10-22 15:10:00,98.92,99.0,98.91,98.96,10489000070.0
2008-10-22 15:15:00,98.95,98.98,98.92,98.97,10489000070.0
2008-10-22 15:20:00,98.98,99.01,98.95,99.01,10489000070.0
2008-10-22 15:25:00,99.0,99.08,99.0,99.08,10489000070.0
2008-10-22 15:30:00,99.07,99.15,99.03,99.14,10489000070.0
2008-10-22 15:35:00,99.15,99.2,98.95,98.99,10489000070.0
2008-10-22 15:40:00,99.0,99.14,98.98,99.13,10489000070.0
2008-10-22 15:45:00,99.14,99.18,99.09,99.1,10489000070.0
2008-10-22 15:50:00,99.11,99.11,98.9,99.04,10489000070.0
2008-10-22 15:55:00,99.03,99.08,98.9,98.96,10489000070.0
2008-10-22 16:00:00,98.97,99.05,98.81,98.81,10489000070.0
2008-10-22 16:05:00,98.8,98.98,98.76,98.78,10489000070.0
2008-10-22 16:10:00,98.77,98.91,98.77,98.83,10489000070.0
2008-10-22 16:15:00,98.85,99.03,98.81,98.93,10489000070.0
2008-10-22 16:20:00,98.92,98.97,98.74,98.85,10489000070.0
2008-10-22 16:25:00,98.79,98.84,98.69,98.81,10489000070.0
2008-10-22 16:30:00,98.82,99.05,98.81,99.04,10489000070.0
2008-10-22 16:35:00,99.03,99.06,98.94,99.01,10489000070.0
2008-10-22 16:40:00,99.0,99.1,99.0,99.03,10489000070.0
2008-10-22 16:45:00,99.02,99.15,98.98,99.11,10489000070.0
2008-10-22 16:50:00,99.12,99.12,99.0,99.02,10489000070.0
2008-10-22 16:55:00,99.03,99.1,98.91,98.94,10489000070.0
2008-10-22 17:00:00,98.93,98.96,98.81,98.95,10489000070.0
2008-10-22 17:05:00,98.96,98.96,98.81,98.88,10489000070.0
2008-10-22 17:10:00,98.89,98.98,98.88,98.93,10489000070.0
2008-10-22 17:15:00,98.92,98.94,98.86,98.92,10489000070.0
2008-10-22 17:20:00,98.93,98.94,98.79,98.85,10489000070.0
2008-10-22 17:25:00,98.84,98.85,98.67,98.73,10489000070.0
2008-10-22 17:30:00,98.74,98.77,98.6,98.7,10489000070.0
2008-10-22 17:35:00,98.69,98.77,98.52,98.76,10489000070.0
2008-10-22 17:40:00,98.77,98.82,98.7,98.72,10489000070.0
2008-10-22 17:45:00,98.71,98.84,98.71,98.8,10489000070.0
2008-10-22 17:50:00,98.81,98.82,98.75,98.76,10489000070.0
2008-10-22 17:55:00,98.75,98.75,98.61,98.63,10489000070.0
2008-10-22 18:00:00,98.64,98.64,98.5,98.53,10489000070.0
2008-10-22 18:05:00,98.54,98.65,98.51,98.62,10489000070.0
2008-10-22 18:10:00,98.63,98.64,98.42,98.46,10489000070.0
2008-10-22 18:15:00,98.45,98.6,98.43,98.59,10489000070.0
2008-10-22 18:20:00,98.6,98.66,98.59,98.62,10489000070.0
2008-10-22 18:25:00,98.61,98.63,98.58,98.62,10489000070.0
2008-10-22 18:30:00,98.61,98.61,98.51,98.52,10489000070.0
2008-10-22 18:35:00,98.53,98.61,98.53,98.6,10489000070.0
2008-10-22 18:40:00,98.59,98.59,98.55,98.58,10489000070.0
2008-10-22 18:45:00,98.59,98.63,98.58,98.6,10489000070.0
2008-10-22 18:50:00,98.61,98.71,98.55,98.58,10489000070.0
2008-10-22 18:55:00,98.59,98.66,98.57,98.62,10489000070.0
2008-10-22 19:00:00,98.61,98.61,98.46,98.55,10489000070.0
2008-10-22 19:05:00,98.54,98.55,98.41,98.46,10489000070.0
2008-10-22 19:10:00,98.45,98.6,98.43,98.58,10489000070.0
2008-10-22 19:15:00,98.57,98.61,98.5,98.6,10489000070.0
2008-10-22 19:20:00,98.59,98.6,98.49,98.49,10489000070.0
2008-10-22 19:25:00,98.5,98.5,98.35,98.43,8070000040.0
2008-10-22 19:30:00,98.41,98.43,98.33,98.37,8070000040.0
2008-10-22 19:35:00,98.35,98.37,98.27,98.3,8070000040.0
2008-10-22 19:40:00,98.31,98.35,98.24,98.24,8070000040.0
2008-10-22 19:45:00,98.22,98.36,98.21,98.35,8070000040.0
2008-10-22 19:50:00,98.37,98.37,98.21,98.22,8070000040.0
2008-10-22 19:55:00,98.21,98.27,98.21,98.24,8070000040.0
2008-10-22 20:00:00,98.23,98.26,98.21,98.23,8070000040.0
2008-10-22 20:05:00,98.22,98.24,98.16,98.18,8070000040.0
2008-10-22 20:10:00,98.17,98.18,98.13,98.15,8070000040.0
2008-10-22 20:15:00,98.16,98.18,98.12,98.18,8070000040.0
2008-10-22 20:20:00,98.17,98.3,98.15,98.24,8070000040.0
2008-10-22 20:25:00,98.25,98.26,98.16,98.17,8070000040.0
2008-10-22 20:30:00,98.18,98.18,98.04,98.09,8070000040.0
2008-10-22 20:35:00,98.1,98.16,98.04,98.12,8070000040.0
2008-10-22 20:40:00,98.13,98.13,97.95,97.96,8070000040.0
2008-10-22 20:45:00,97.97,98.07,97.96,97.98,8070000040.0
2008-10-22 20:50:00,97.97,97.98,97.82,97.82,8070000040.0
2008-10-22 20:55:00,97.83,97.95,97.82,97.94,8070000040.0
2008-10-22 21:00:00,97.96,98.08,97.89,97.91,8070000040.0
2008-10-22 21:05:00,97.9,97.97,97.83,97.88,8070000040.0
2008-10-22 21:10:00,97.89,97.91,97.81,97.82,8070000040.0
2008-10-22 21:15:00,97.83,97.85,97.77,97.77,8070000040.0
2008-10-22 21:20:00,97.76,97.76,97.3,97.4,8070000040.0
2008-10-22 21:25:00,97.41,97.54,97.32,97.38,8070000040.0
2008-10-22 21:30:00,97.39,97.45,97.22,97.27,8070000040.0
2008-10-22 21:35:00,97.26,97.35,97.22,97.29,8070000040.0
2008-10-22 21:40:00,97.3,97.47,97.24,97.41,8070000040.0
2008-10-22 21:45:00,97.4,97.72,97.39,97.68,8070000040.0
2008-10-22 21:50:00,97.67,97.71,97.55,97.63,8070000040.0
2008-10-22 21:55:00,97.64,97.72,97.63,97.69,8070000040.0
2008-10-22 22:00:00,97.7,97.72,97.57,97.61,8070000040.0
2008-10-22 22:05:00,97.62,97.71,97.62,97.68,8070000040.0
2008-10-22 22:10:00,97.69,97.88,97.66,97.86,5963499930.0
2008-10-22 22:15:00,97.87,97.91,97.71,97.77,5963499930.0
2008-10-22 22:20:00,97.78,97.82,97.76,97.79,5403399945.0
2008-10-22 22:25:00,97.81,97.81,97.74,97.81,7631299950.0
2008-10-22 22:30:00,97.82,97.92,97.8,97.91,4028000010.0
2008-10-22 22:35:00,97.9,97.91,97.77,97.79,4739000055.0
2008-10-22 22:40:00,97.78,97.785,97.68,97.69,9279800107.0
2008-10-22 22:45:00,97.7,97.72,97.655,97.655,10415000120.0
2008-10-22 22:50:00,97.66,97.75,97.63,97.68,2857400006.0
2008-10-22 22:55:00,97.67,97.71,97.62,97.65,2703000010.0
2008-10-22 23:00:00,97.61,97.61,97.48,97.49,3286700010.0
2008-10-22 23:05:00,97.485,97.58,97.47,97.56,3624099981.0
2008-10-22 23:10:00,97.56,97.625,97.56,97.605,2812499991.0
2008-10-22 23:15:00,97.6,97.69,97.575,97.6,5687299991.0
2008-10-22 23:20:00,97.59,97.65,97.59,97.63,3963199984.0
2008-10-22 23:25:00,97.64,97.87,97.605,97.83,4364500030.0
2008-10-22 23:30:00,97.815,97.885,97.79,97.86,4992400036.0
2008-10-22 23:35:00,97.83,97.855,97.77,97.83,3687199986.0
2008-10-22 23:40:00,97.845,97.88,97.83,97.86,3286800017.0
2008-10-22 23:45:00,97.865,97.96,97.85,97.85,5343599972.0
2008-10-22 23:50:00,97.86,97.87,97.74,97.84,8709999952.0
2008-10-22 23:55:00,97.825,98.03,97.825,98.01,7218899976.0
2008-10-23 00:00:00,97.98,98.15,97.94,98.05,9730099902.0
2008-10-23 00:05:00,98.04,98.07,97.98,98.0,9551499870.0
2008-10-23 00:10:00,97.995,97.995,97.87,97.87,9933599922.0
2008-10-23 00:15:00,97.88,97.88,97.68,97.75,9801499905.0
2008-10-23 00:20:00,97.74,97.74,97.63,97.63,9801499905.0
2008-10-23 00:25:00,97.65,97.65,97.605,97.63,4549599946.0
2008-10-23 00:30:00,97.64,97.68,97.625,97.68,6253599908.0
2008-10-23 00:35:00,97.67,97.71,97.665,97.69,8430899860.0
2008-10-23 00:40:00,97.685,97.78,97.68,97.77,8061300032.0
2008-10-23 00:45:00,97.75,97.9,97.75,97.9,5594700028.0
2008-10-23 00:50:00,97.89,97.89,97.8,97.86,6468000030.0
2008-10-23 00:55:00,97.845,97.88,97.82,97.88,8199699953.0
2008-10-23 01:00:00,97.89,98.07,97.83,97.93,8865499920.0
2008-10-23 01:05:00,97.94,97.96,97.6,97.69,8865499920.0
2008-10-23 01:10:00,97.68,97.71,97.64,97.69,8865499920.0
2008-10-23 01:15:00,97.7,97.8,97.7,97.8,8865499920.0
2008-10-23 01:20:00,97.79,97.79,97.66,97.66,7391899953.0
2008-10-23 01:25:00,97.67,97.68,97.52,97.52,6409499975.0
2008-10-23 01:30:00,97.53,97.57,97.52,97.52,6409499975.0
2008-10-23 01:35:00,97.51,97.65,97.51,97.65,6409499975.0
2008-10-23 01:40:00,97.64,97.65,97.55,97.61,6409499975.0
2008-10-23 01:45:00,97.6,97.8,97.6,97.74,6409499975.0
2008-10-23 01:50:00,97.73,97.77,97.61,97.77,6409499975.0
2008-10-23 01:55:00,97.76,97.77,97.71,97.74,6409499975.0
2008-10-23 02:00:00,97.72,97.74,97.63,97.74,6409499975.0
2008-10-23 02:05:00,97.73,98.05,97.72,97.85,6409499975.0
2008-10-23 02:10:00,97.84,97.86,97.52,97.71,6409499975.0
2008-10-23 02:15:00,97.72,97.87,97.67,97.77,6409499975.0
2008-10-23 02:20:00,97.76,97.85,97.75,97.77,6409499975.0
2008-10-23 02:25:00,97.78,97.8,97.61,97.63,6409499975.0
2008-10-23 02:30:00,97.64,97.65,97.46,97.56,6409499975.0
2008-10-23 02:35:00,97.57,97.59,97.32,97.33,6409499975.0
2008-10-23 02:40:00,97.34,97.53,97.33,97.44,6409499975.0
2008-10-23 02:45:00,97.43,97.55,97.42,97.52,6409499975.0
2008-10-23 02:50:00,97.51,97.65,97.44,97.63,6409499975.0
2008-10-23 02:55:00,97.62,97.73,97.56,97.58,6409499975.0
2008-10-23 03:00:00,97.57,97.6,97.5,97.55,6409499975.0
2008-10-23 03:05:00,97.56,97.59,97.43,97.54,6409499975.0
2008-10-23 03:10:00,97.55,97.64,97.55,97.59,6409499975.0
2008-10-23 03:15:00,97.6,97.73,97.6,97.67,6409499975.0
2008-10-23 03:20:00,97.68,97.71,97.59,97.61,6409499975.0
2008-10-23 03:25:00,97.62,97.66,97.58,97.63,6409499975.0
2008-10-23 03:30:00,97.62,97.78,97.62,97.78,6409499975.0
2008-10-23 03:35:00,97.77,97.91,97.74,97.85,6409499975.0
2008-10-23 03:40:00,97.84,97.88,97.77,97.8,6409499975.0
2008-10-23 03:45:00,97.79,97.8,97.72,97.79,6409499975.0
2008-10-23 03:50:00,97.8,97.91,97.76,97.76,6409499975.0
2008-10-23 03:55:00,97.75,97.75,97.66,97.69,6409499975.0
2008-10-23 04:00:00,97.68,97.69,97.61,97.66,6409499975.0
2008-10-23 04:05:00,97.65,97.66,97.63,97.65,5324999987.0
2008-10-23 04:10:00,97.64,97.68,97.63,97.66,3681599996.0
2008-10-23 04:15:00,97.67,97.67,97.47,97.48,6258799987.0
2008-10-23 04:20:00,97.49,97.57,97.47,97.55,6672999985.0
2008-10-23 04:25:00,97.56,97.57,97.47,97.49,6672999985.0
2008-10-23 04:30:00,97.47,97.55,97.43,97.5,6672999985.0
2008-10-23 04:35:00,97.51,97.52,97.46,97.51,6672999985.0
2008-10-23 04:40:00,97.5,97.57,97.49,97.56,6672999985.0
2008-10-23 04:45:00,97.57,97.62,97.57,97.6,6672999985.0
2008-10-23 04:50:00,97.59,97.6,97.49,97.5,6672999985.0
2008-10-23 04:55:00,97.51,97.55,97.47,97.47,6672999985.0
2008-10-23 05:00:00,97.48,97.48,97.32,97.41,6672999985.0
2008-10-23 05:05:00,97.42,97.43,97.37,97.4,6672999985.0
2008-10-23 05:10:00,97.39,97.43,97.39,97.41,6672999985.0
2008-10-23 05:15:00,97.42,97.44,97.38,97.4,6672999985.0
2008-10-23 05:20:00,97.39,97.41,97.37,97.41,8685799961.0
2008-10-23 05:25:00,97.4,97.41,97.37,97.38,9188999955.0
2008-10-23 05:30:00,97.37,97.38,97.33,97.33,9188999955.0
2008-10-23 05:35:00,97.32,97.35,97.27,97.32,9188999955.0
2008-10-23 05:40:00,97.31,97.31,97.22,97.24,9188999955.0
2008-10-23 05:45:00,97.23,97.27,97.18,97.18,9188999955.0
2008-10-23 05:50:00,97.19,97.19,96.89,97.03,9188999955.0
2008-10-23 05:55:00,97.02,97.06,96.86,96.88,9188999955.0
2008-10-23 06:00:00,96.87,96.96,96.85,96.96,9188999955.0
2008-10-23 06:05:00,96.95,96.97,96.88,96.95,9188999955.0
2008-10-23 06:10:00,96.96,96.96,96.88,96.91,9188999955.0
2008-10-23 06:15:00,96.9,96.97,96.89,96.96,9188999955.0
2008-10-23 06:20:00,96.97,97.07,96.96,97.05,9188999955.0
2008-10-23 06:25:00,97.06,97.12,97.03,97.1,9188999955.0
2008-10-23 06:30:00,97.09,97.09,96.99,97.01,7351199964.0
2008-10-23 06:35:00,97.02,97.26,97.01,97.24,9188999955.0
2008-10-23 06:40:00,97.23,97.34,97.2,97.26,9188999955.0
2008-10-23 06:45:00,97.27,97.32,97.24,97.27,9188999955.0
2008-10-23 06:50:00,97.26,97.36,97.26,97.35,9188999955.0
2008-10-23 06:55:00,97.34,97.49,97.27,97.33,9188999955.0
2008-10-23 07:00:00,97.32,97.43,97.32,97.36,9188999955.0
2008-10-23 07:05:00,97.35,97.39,97.23,97.38,9188999955.0
2008-10-23 07:10:00,97.37,97.43,97.31,97.31,9188999955.0
2008-10-23 07:15:00,97.3,97.375,97.27,97.365,9188999955.0
2008-10-23 07:20:00,97.38,97.42,97.35,97.41,8241499990.0
2008-10-23 07:25:00,97.4,97.44,97.38,97.43,8241499990.0
2008-10-23 07:30:00,97.42,97.45,97.38,97.38,8394199992.0
2008-10-23 07:35:00,97.39,97.4,97.35,97.36,9005000000.0
2008-10-23 07:40:00,97.365,97.38,97.35,97.35,4710200012.0
2008-10-23 07:45:00,97.36,97.46,97.36,97.44,3636500015.0
2008-10-23 07:50:00,97.45,97.52,97.42,97.49,3636500015.0
2008-10-23 07:55:00,97.48,97.77,97.47,97.72,3636500015.0
2008-10-23 08:00:00,97.73,97.77,97.62,97.63,3636500015.0
2008-10-23 08:05:00,97.62,97.67,97.52,97.66,3636500015.0
2008-10-23 08:10:00,97.65,97.79,97.62,97.76,3636500015.0
2008-10-23 08:15:00,97.75,97.77,97.67,97.72,3636500015.0
2008-10-23 08:20:00,97.71,97.76,97.68,97.68,3636500015.0
2008-10-23 08:25:00,97.69,97.83,97.68,97.83,3636500015.0
2008-10-23 08:30:00,97.82,98.25,97.82,98.19,3636500015.0
2008-10-23 08:35:00,98.2,98.3,98.13,98.21,3636500015.0
2008-10-23 08:40:00,98.2,98.21,98.08,98.17,1454600006.0
2008-10-23 08:45:00,98.16,98.17,98.06,98.11,3636500015.0
2008-10-23 08:50:00,98.1,98.11,97.82,97.92,3636500015.0
2008-10-23 08:55:00,97.93,98.06,97.91,98.05,3636500015.0
2008-10-23 09:00:00,98.04,98.12,97.93,97.94,3636500015.0
2008-10-23 09:05:00,97.93,97.95,97.79,97.85,3636500015.0
2008-10-23 09:10:00,97.86,97.93,97.82,97.89,3636500015.0
2008-10-23 09:15:00,97.9,97.9,97.72,97.73,3636500015.0
2008-10-23 09:20:00,97.72,97.77,97.52,97.52,3636500015.0
2008-10-23 09:25:00,97.53,97.57,97.32,97.43,3636500015.0
2008-10-23 09:30:00,97.44,97.56,97.43,97.53,3636500015.0
2008-10-23 09:35:00,97.52,97.55,97.42,97.52,3636500015.0
2008-10-23 09:40:00,97.51,97.57,97.47,97.49,3636500015.0
2008-10-23 09:45:00,97.5,97.63,97.5,97.55,3636500015.0
2008-10-23 09:50:00,97.56,97.73,97.54,97.66,3636500015.0
2008-10-23 09:55:00,97.65,97.72,97.65,97.68,3636500015.0
2008-10-23 10:00:00,97.69,97.69,97.55,97.57,3636500015.0
2008-10-23 10:05:00,97.58,97.6,97.41,97.6,3636500015.0
2008-10-23 10:10:00,97.61,97.69,97.58,97.64,3636500015.0
2008-10-23 10:15:00,97.63,97.64,97.53,97.56,3636500015.0
2008-10-23 10:20:00,97.57,97.62,97.49,97.6,3636500015.0
2008-10-23 10:25:00,97.59,97.73,97.58,97.68,3636500015.0
2008-10-23 10:30:00,97.67,97.8,97.66,97.74,3636500015.0
2008-10-23 10:35:00,97.73,98.11,97.73,98.1,3636500015.0
2008-10-23 10:40:00,98.11,98.25,98.07,98.07,3636500015.0
2008-10-23 10:45:00,98.08,98.09,97.95,98.02,3636500015.0
2008-10-23 10:50:00,98.01,98.01,97.83,97.83,3636500015.0
2008-10-23 10:55:00,97.84,97.85,97.73,97.76,3636500015.0
2008-10-23 11:00:00,97.75,97.77,97.64,97.71,3636500015.0
2008-10-23 11:05:00,97.72,97.74,97.55,97.66,3636500015.0
2008-10-23 11:10:00,97.67,97.82,97.61,97.71,3636500015.0
2008-10-23 11:15:00,97.7,97.72,97.63,97.63,3636500015.0
2008-10-23 11:20:00,97.62,97.71,97.52,97.7,3636500015.0
2008-10-23 11:25:00,97.69,97.71,97.53,97.54,3636500015.0
2008-10-23 11:30:00,97.55,97.66,97.5,97.63,3636500015.0
2008-10-23 11:35:00,97.62,97.63,97.51,97.58,3636500015.0
2008-10-23 11:40:00,97.57,97.68,97.57,97.65,3636500015.0
2008-10-23 11:45:00,97.66,97.75,97.66,97.66,3636500015.0
2008-10-23 11:50:00,97.67,97.79,97.67,97.74,3636500015.0
2008-10-23 11:55:00,97.75,97.76,97.56,97.61,3636500015.0
2008-10-23 12:00:00,97.6,97.66,97.47,97.55,3636500015.0
2008-10-23 12:05:00,97.56,97.69,97.53,97.68,3636500015.0
2008-10-23 12:10:00,97.67,97.68,97.58,97.65,3636500015.0
2008-10-23 12:15:00,97.64,97.74,97.63,97.71,3636500015.0
2008-10-23 12:20:00,97.7,97.72,97.65,97.66,3636500015.0
2008-10-23 12:25:00,97.67,97.74,97.66,97.74,3636500015.0
2008-10-23 12:30:00,97.75,97.75,97.67,97.69,3636500015.0
2008-10-23 12:35:00,97.71,97.72,97.51,97.57,3636500015.0
2008-10-23 12:40:00,97.56,97.57,97.33,97.36,3636500015.0
2008-10-23 12:45:00,97.37,97.55,97.32,97.54,3636500015.0
2008-10-23 12:50:00,97.55,97.58,97.36,97.4,3636500015.0
2008-10-23 12:55:00,97.39,97.47,97.34,97.4,3636500015.0
2008-10-23 13:00:00,97.41,97.41,97.33,97.36,3636500015.0
2008-10-23 13:05:00,97.37,97.48,97.32,97.44,3636500015.0
2008-10-23 13:10:00,97.45,97.52,97.41,97.41,3636500015.0
2008-10-23 13:15:00,97.42,97.42,97.3,97.41,3636500015.0
2008-10-23 13:20:00,97.42,97.46,97.31,97.32,3636500015.0
2008-10-23 13:25:00,97.33,97.375,97.33,97.34,4901100001.0
2008-10-23 13:30:00,97.35,97.38,97.31,97.38,4118500005.0
2008-10-23 13:35:00,97.37,97.4,97.26,97.27,4118500005.0
2008-10-23 13:40:00,97.28,97.29,97.16,97.17,4118500005.0
2008-10-23 13:45:00,97.18,97.3,97.13,97.13,4118500005.0
2008-10-23 13:50:00,97.14,97.15,97.03,97.15,4118500005.0
2008-10-23 13:55:00,97.16,97.21,96.99,97.0,4118500005.0
2008-10-23 14:00:00,96.99,97.12,96.92,97.01,4118500005.0
2008-10-23 14:05:00,97.02,97.1,96.92,96.93,4118500005.0
2008-10-23 14:10:00,96.94,97.08,96.92,97.08,4118500005.0
2008-10-23 14:15:00,97.09,97.17,97.07,97.16,4118500005.0
2008-10-23 14:20:00,97.17,97.22,96.94,96.96,4118500005.0
2008-10-23 14:25:00,96.95,97.07,96.86,97.0,4118500005.0
2008-10-23 14:30:00,97.01,97.1,96.96,96.98,4118500005.0
2008-10-23 14:35:00,96.99,97.13,96.9,97.11,4118500005.0
2008-10-23 14:40:00,97.1,97.2,97.0,97.13,4118500005.0
2008-10-23 14:45:00,97.14,97.3,97.13,97.3,4118500005.0
2008-10-23 14:50:00,97.32,97.55,97.31,97.48,4118500005.0
2008-10-23 14:55:00,97.47,97.49,97.35,97.43,4118500005.0
2008-10-23 15:00:00,97.42,97.5,97.38,97.39,4118500005.0
2008-10-23 15:05:00,97.4,97.43,97.3,97.32,4118500005.0
2008-10-23 15:10:00,97.33,97.34,97.16,97.17,4118500005.0
2008-10-23 15:15:00,97.16,97.22,97.08,97.19,4118500005.0
2008-10-23 15:20:00,97.18,97.21,97.11,97.12,4118500005.0
2008-10-23 15:25:00,97.13,97.21,97.13,97.17,4118500005.0
2008-10-23 15:30:00,97.18,97.5,97.16,97.49,4118500005.0
2008-10-23 15:35:00,97.48,97.6,97.41,97.44,4118500005.0
2008-10-23 15:40:00,97.43,97.51,97.3,97.35,4118500005.0
2008-10-23 15:45:00,97.37,97.38,97.2,97.21,4118500005.0
2008-10-23 15:50:00,97.2,97.37,97.15,97.31,4118500005.0
2008-10-23 15:55:00,97.3,97.43,97.27,97.38,4118500005.0
2008-10-23 16:00:00,97.37,97.46,97.35,97.4,4118500005.0
2008-10-23 16:05:00,97.39,97.52,97.33,97.34,4118500005.0
2008-10-23 16:10:00,97.35,97.47,97.35,97.42,4118500005.0
2008-10-23 16:15:00,97.43,97.43,97.3,97.36,4118500005.0
2008-10-23 16:20:00,97.35,97.43,97.31,97.32,4118500005.0
2008-10-23 16:25:00,97.31,97.31,97.17,97.3,4118500005.0
2008-10-23 16:30:00,97.29,97.35,97.28,97.32,4118500005.0
2008-10-23 16:35:00,97.31,97.32,97.2,97.29,4118500005.0
2008-10-23 16:40:00,97.3,97.42,97.28,97.41,4118500005.0
2008-10-23 16:45:00,97.42,97.44,97.35,97.37,4118500005.0
2008-10-23 16:50:00,97.38,97.44,97.35,97.43,4118500005.0
2008-10-23 16:55:00,97.41,97.68,97.41,97.53,4118500005.0
2008-10-23 17:00:00,97.54,97.65,97.53,97.53,4118500005.0
2008-10-23 17:05:00,97.54,97.61,97.52,97.59,4118500005.0
2008-10-23 17:10:00,97.58,97.68,97.58,97.64,4118500005.0
2008-10-23 17:15:00,97.63,97.71,97.55,97.59,4118500005.0
2008-10-23 17:20:00,97.58,97.6,97.52,97.56,4118500005.0
2008-10-23 17:25:00,97.57,97.58,97.44,97.48,4118500005.0
2008-10-23 17:30:00,97.49,97.57,97.43,97.56,4118500005.0
2008-10-23 17:35:00,97.55,97.76,97.54,97.75,4118500005.0
2008-10-23 17:40:00,97.74,97.74,97.57,97.6,4118500005.0
2008-10-23 17:45:00,97.59,97.68,97.56,97.59,4118500005.0
2008-10-23 17:50:00,97.58,97.62,97.55,97.61,4118500005.0
2008-10-23 17:55:00,97.6,97.62,97.58,97.6,4118500005.0
2008-10-23 18:00:00,97.61,97.65,97.55,97.57,4118500005.0
2008-10-23 18:05:00,97.56,97.57,97.41,97.43,4118500005.0
2008-10-23 18:10:00,97.41,97.43,97.35,97.38,4118500005.0
2008-10-23 18:15:00,97.37,97.44,97.3,97.3,4118500005.0
2008-10-23 18:20:00,97.31,97.32,97.18,97.22,4118500005.0
2008-10-23 18:25:00,97.21,97.21,97.06,97.07,4118500005.0
2008-10-23 18:30:00,97.08,97.16,97.02,97.14,4118500005.0
2008-10-23 18:35:00,97.15,97.17,97.02,97.12,4118500005.0
2008-10-23 18:40:00,97.11,97.12,96.87,97.06,4118500005.0
2008-10-23 18:45:00,97.05,97.15,97.05,97.08,4118500005.0
2008-10-23 18:50:00,97.07,97.15,97.05,97.13,4118500005.0
2008-10-23 18:55:00,97.14,97.15,97.02,97.05,4118500005.0
2008-10-23 19:00:00,97.04,97.13,97.02,97.09,4118500005.0
2008-10-23 19:05:00,97.08,97.22,97.01,97.22,4118500005.0
2008-10-23 19:10:00,97.2,97.22,97.05,97.1,4118500005.0
2008-10-23 19:15:00,97.09,97.19,97.05,97.11,4118500005.0
2008-10-23 19:20:00,97.12,97.15,97.08,97.09,4118500005.0
2008-10-23 19:25:00,97.1,97.15,96.91,96.98,4118500005.0
2008-10-23 19:30:00,96.97,96.97,96.57,96.57,4118500005.0
2008-10-23 19:35:00,96.56,96.76,96.55,96.61,4118500005.0
2008-10-23 19:40:00,96.59,96.83,96.58,96.72,4118500005.0
2008-10-23 19:45:00,96.71,96.77,96.67,96.72,4118500005.0
2008-10-23 19:50:00,96.73,96.73,96.63,96.69,4118500005.0
2008-10-23 19:55:00,96.68,96.74,96.66,96.73,4118500005.0
2008-10-23 20:00:00,96.72,96.73,96.46,96.52,4118500005.0
2008-10-23 20:05:00,96.53,96.73,96.53,96.63,4118500005.0
2008-10-23 20:10:00,96.64,96.7,96.53,96.55,4118500005.0
2008-10-23 20:15:00,96.56,96.59,96.46,96.49,4118500005.0
2008-10-23 20:20:00,96.48,96.49,96.38,96.45,4118500005.0
2008-10-23 20:25:00,96.46,96.53,96.46,96.49,4118500005.0
2008-10-23 20:30:00,96.48,96.55,96.38,96.47,4118500005.0
2008-10-23 20:35:00,96.46,96.51,96.33,96.51,4118500005.0
2008-10-23 20:40:00,96.5,96.52,96.26,96.29,4118500005.0
2008-10-23 20:45:00,96.28,96.3,96.07,96.09,4118500005.0
2008-10-23 20:50:00,96.08,96.09,95.95,95.99,4118500005.0
2008-10-23 20:55:00,95.98,96.12,95.93,96.12,4118500005.0
2008-10-23 21:00:00,96.11,96.26,96.02,96.13,4118500005.0
2008-10-23 21:05:00,96.14,96.43,96.14,96.43,4118500005.0
2008-10-23 21:10:00,96.44,96.57,96.39,96.55,4118500005.0
2008-10-23 21:15:00,96.53,96.53,96.32,96.35,4118500005.0
2008-10-23 21:20:00,96.36,96.54,96.32,96.47,4118500005.0
2008-10-23 21:25:00,96.5,96.56,96.46,96.52,4118500005.0
2008-10-23 21:30:00,96.5,96.63,96.38,96.63,4118500005.0
2008-10-23 21:35:00,96.62,96.66,96.49,96.49,4118500005.0
2008-10-23 21:40:00,96.47,96.71,96.44,96.66,4118500005.0
2008-10-23 21:45:00,96.67,96.81,96.61,96.71,4118500005.0
2008-10-23 21:50:00,96.72,96.77,96.66,96.66,4118500005.0
2008-10-23 21:55:00,96.67,97.07,96.65,96.96,4118500005.0
2008-10-23 22:00:00,96.97,96.99,96.88,96.89,4118500005.0
2008-10-23 22:05:00,96.9,97.01,96.86,96.96,4118500005.0
2008-10-23 22:10:00,96.97,97.27,96.95,97.26,4118500005.0
2008-10-23 22:15:00,97.27,97.43,97.27,97.42,4118500005.0
2008-10-23 22:20:00,97.41,97.44,97.32,97.35,4118500005.0
2008-10-23 22:25:00,97.36,97.45,97.35,97.37,4118500005.0
2008-10-23 22:30:00,97.38,97.42,97.35,97.36,4118500005.0
2008-10-23 22:35:00,97.36,97.37,97.29,97.35,8759499987.0
2008-10-23 22:40:00,97.34,97.38,97.22,97.24,9596999985.0
2008-10-23 22:45:00,97.24,97.32,97.22,97.22,8295399917.0
2008-10-23 22:50:00,97.23,97.265,97.22,97.235,6852599948.0
2008-10-23 22:55:00,97.235,97.35,97.215,97.29,5599200045.0
2008-10-23 23:00:00,97.32,97.58,97.315,97.58,4537300008.0
2008-10-23 23:05:00,97.6,97.83,97.58,97.82,9256999955.0
2008-10-23 23:10:00,97.8,98.03,97.79,97.9,9256999955.0
2008-10-23 23:15:00,97.88,97.93,97.8,97.85,8936499982.0
2008-10-23 23:20:00,97.86,97.91,97.8,97.8,9660300014.0
2008-10-23 23:25:00,97.81,97.84,97.71,97.765,9841499990.0
2008-10-23 23:30:00,97.765,97.82,97.72,97.82,1783199995.0
2008-10-23 23:35:00,97.83,97.87,97.8,97.87,3113700015.0
2008-10-23 23:40:00,97.89,98.07,97.88,98.05,5511499990.0
2008-10-23 23:45:00,98.045,98.06,97.97,97.99,8053900046.0
2008-10-23 23:50:00,98.02,98.03,97.95,97.965,7033599987.0
2008-10-23 23:55:00,97.98,98.02,97.94,97.98,5991300000.0
2008-10-24 00:00:00,97.96,97.96,97.77,97.78,9087899976.0
2008-10-24 00:05:00,97.78,97.78,97.71,97.76,6379400005.0
2008-10-24 00:10:00,97.75,97.755,97.7,97.725,5798099990.0
2008-10-24 00:15:00,97.74,97.85,97.74,97.82,6307700042.0
2008-10-24 00:20:00,97.81,97.81,97.65,97.65,6102300009.0
2008-10-24 00:25:00,97.67,97.67,97.575,97.62,6065100023.0
2008-10-24 00:30:00,97.62,97.62,97.47,97.47,6330400015.0
2008-10-24 00:35:00,97.465,97.57,97.36,97.43,8367699963.0
2008-10-24 00:40:00,97.44,97.51,97.27,97.38,8492499970.0
2008-10-24 00:45:00,97.355,97.355,97.27,97.32,7823700050.0
2008-10-24 00:50:00,97.32,97.44,97.32,97.41,9418999935.0
2008-10-24 00:55:00,97.41,97.49,97.395,97.47,10320599967.0
2008-10-24 01:00:00,97.48,97.535,97.45,97.52,10468999975.0
2008-10-24 01:05:00,97.51,97.66,97.46,97.62,9521599993.0
2008-10-24 01:10:00,97.66,97.68,97.57,97.68,8562500020.0
2008-10-24 01:15:00,97.67,97.84,97.66,97.81,8562500020.0
2008-10-24 01:20:00,97.82,97.85,97.5,97.51,8562500020.0
2008-10-24 01:25:00,97.52,97.69,97.52,97.68,8562500020.0
2008-10-24 01:30:00,97.675,97.74,97.67,97.675,9795500013.0
2008-10-24 01:35:00,97.67,97.71,97.63,97.68,10660000015.0
2008-10-24 01:40:00,97.685,97.71,97.63,97.63,9202400067.0
2008-10-24 01:45:00,97.62,97.65,97.6,97.6,8794800014.0
2008-10-24 01:50:00,97.61,97.66,97.605,97.61,8840199985.0
2008-10-24 01:55:00,97.605,97.64,97.58,97.59,8822200029.0
2008-10-24 02:00:00,97.59,97.61,97.47,97.5,1990499955.0
2008-10-24 02:05:00,97.51,97.55,97.45,97.49,1990499955.0
2008-10-24 02:10:00,97.48,97.49,97.43,97.43,3562299965.0
2008-10-24 02:15:00,97.42,97.42,97.07,97.08,5919999980.0
2008-10-24 02:20:00,97.09,97.29,97.09,97.18,5919999980.0
2008-10-24 02:25:00,97.19,97.23,97.11,97.12,5919999980.0
2008-10-24 02:30:00,97.14,97.15,97.0,97.02,5919999980.0
2008-10-24 02:35:00,97.03,97.2,97.03,97.13,5919999980.0
2008-10-24 02:40:00,97.12,97.22,97.11,97.22,5919999980.0
2008-10-24 02:45:00,97.21,97.21,97.13,97.21,5919999980.0
2008-10-24 02:50:00,97.24,97.27,97.15,97.27,5919999980.0
2008-10-24 02:55:00,97.28,97.3,97.18,97.18,5919999980.0
2008-10-24 03:00:00,97.17,97.26,97.1,97.24,5919999980.0
2008-10-24 03:05:00,97.23,97.29,97.18,97.28,5919999980.0
2008-10-24 03:10:00,97.29,97.37,97.19,97.21,5919999980.0
2008-10-24 03:15:00,97.22,97.24,97.11,97.11,5919999980.0
2008-10-24 03:20:00,97.1,97.11,96.9,96.99,5919999980.0
2008-10-24 03:25:00,96.98,97.07,96.9,97.01,5919999980.0
2008-10-24 03:30:00,97.0,97.07,96.96,96.96,5919999980.0
2008-10-24 03:35:00,96.95,97.02,96.95,97.02,5919999980.0
2008-10-24 03:40:00,97.01,97.02,96.94,97.02,5919999980.0
2008-10-24 03:45:00,97.01,97.12,96.99,97.0,5919999980.0
2008-10-24 03:50:00,96.98,97.04,96.65,96.73,5919999980.0
2008-10-24 03:55:00,96.74,96.78,96.61,96.62,5919999980.0
2008-10-24 04:00:00,96.63,96.67,96.48,96.65,5919999980.0
2008-10-24 04:05:00,96.66,96.72,96.57,96.68,5919999980.0
2008-10-24 04:10:00,96.69,96.81,96.68,96.76,5919999980.0
2008-10-24 04:15:00,96.75,96.75,96.4,96.47,5919999980.0
2008-10-24 04:20:00,96.48,96.55,96.4,96.41,5919999980.0
2008-10-24 04:25:00,96.42,96.55,96.42,96.5,5919999980.0
2008-10-24 04:30:00,96.51,96.52,96.27,96.29,5919999980.0
2008-10-24 04:35:00,96.3,96.32,96.14,96.16,5919999980.0
2008-10-24 04:40:00,96.17,96.27,96.02,96.19,5919999980.0
2008-10-24 04:45:00,96.2,96.28,96.12,96.18,5919999980.0
2008-10-24 04:50:00,96.17,96.24,96.17,96.17,5919999980.0
2008-10-24 04:55:00,96.18,96.18,95.97,96.12,5919999980.0
2008-10-24 05:00:00,96.13,96.19,95.93,95.94,5919999980.0
2008-10-24 05:05:00,95.93,96.1,95.93,96.04,5919999980.0
2008-10-24 05:10:00,96.05,96.12,96.02,96.04,5919999980.0
2008-10-24 05:15:00,96.03,96.04,95.96,95.99,5919999980.0
2008-10-24 05:20:00,96.0,96.03,95.93,95.93,5919999980.0
2008-10-24 05:25:00,95.91,96.0,95.86,95.98,5919999980.0
2008-10-24 05:30:00,95.97,96.06,95.86,95.86,5919999980.0
2008-10-24 05:35:00,95.84,95.84,95.33,95.6,5919999980.0
2008-10-24 05:40:00,95.61,95.63,95.38,95.51,5919999980.0
2008-10-24 05:45:00,95.5,95.66,95.48,95.65,5919999980.0
2008-10-24 05:50:00,95.64,95.75,95.52,95.74,5919999980.0
2008-10-24 05:55:00,95.73,96.3,95.68,96.15,5919999980.0
2008-10-24 06:00:00,96.14,96.18,95.93,95.96,5919999980.0
2008-10-24 06:05:00,95.97,96.05,95.93,96.05,5919999980.0
2008-10-24 06:10:00,96.04,96.05,95.62,95.63,5919999980.0
2008-10-24 06:15:00,95.64,95.72,95.52,95.69,5919999980.0
2008-10-24 06:20:00,95.7,96.04,95.69,95.97,5919999980.0
2008-10-24 06:25:00,95.98,95.99,95.83,95.93,5919999980.0
2008-10-24 06:30:00,95.94,96.07,95.92,95.97,5919999980.0
2008-10-24 06:35:00,95.96,96.02,95.91,96.02,5919999980.0
2008-10-24 06:40:00,96.03,96.07,95.95,96.07,5919999980.0
2008-10-24 06:45:00,96.06,96.07,96.02,96.05,5919999980.0
2008-10-24 06:50:00,96.06,96.06,95.83,95.85,5919999980.0
2008-10-24 06:55:00,95.84,95.99,95.84,95.97,5919999980.0
2008-10-24 07:00:00,95.96,95.98,95.85,95.9,5919999980.0
2008-10-24 07:05:00,95.91,95.92,95.86,95.91,5919999980.0
2008-10-24 07:10:00,95.9,95.95,95.88,95.9,5919999980.0
2008-10-24 07:15:00,95.89,95.89,95.68,95.76,5919999980.0
2008-10-24 07:20:00,95.75,95.77,95.66,95.7,5919999980.0
2008-10-24 07:25:00,95.69,95.73,95.6,95.66,5919999980.0
2008-10-24 07:30:00,95.67,95.69,95.6,95.68,5919999980.0
2008-10-24 07:35:00,95.67,95.69,95.55,95.69,5919999980.0
2008-10-24 07:40:00,95.68,95.71,95.55,95.55,5919999980.0
2008-10-24 07:45:00,95.54,95.54,95.43,95.48,5919999980.0
2008-10-24 07:50:00,95.49,95.51,95.15,95.23,5919999980.0
2008-10-24 07:55:00,95.24,95.32,95.12,95.28,5919999980.0
2008-10-24 08:00:00,95.27,95.67,95.18,95.28,5919999980.0
2008-10-24 08:05:00,95.27,95.49,95.22,95.37,5919999980.0
2008-10-24 08:10:00,95.38,95.4,95.21,95.26,5919999980.0
2008-10-24 08:15:00,95.25,95.39,95.2,95.38,5919999980.0
2008-10-24 08:20:00,95.37,95.43,95.27,95.4,5919999980.0
2008-10-24 08:25:00,95.41,95.41,95.11,95.11,5919999980.0
2008-10-24 08:30:00,95.12,95.16,94.77,94.92,5919999980.0
2008-10-24 08:35:00,94.93,94.99,94.77,94.85,5919999980.0
2008-10-24 08:40:00,94.84,95.01,94.8,94.84,5919999980.0
2008-10-24 08:45:00,94.85,94.99,94.8,94.98,5919999980.0
2008-10-24 08:50:00,94.97,95.05,94.96,95.04,5919999980.0
2008-10-24 08:55:00,95.05,95.05,94.86,95.05,5919999980.0
2008-10-24 09:00:00,95.06,95.2,94.9,95.13,5919999980.0
2008-10-24 09:05:00,95.12,95.24,95.01,95.15,5919999980.0
2008-10-24 09:10:00,95.14,95.17,94.99,95.08,5919999980.0
2008-10-24 09:15:00,95.09,95.18,95.07,95.15,5919999980.0
2008-10-24 09:20:00,95.16,95.19,95.01,95.09,5919999980.0
2008-10-24 09:25:00,95.08,95.17,95.07,95.1,5919999980.0
2008-10-24 09:30:00,95.11,95.15,94.98,95.04,5919999980.0
2008-10-24 09:35:00,95.05,95.13,94.96,95.08,5919999980.0
2008-10-24 09:40:00,95.07,95.08,94.96,95.07,5919999980.0
2008-10-24 09:45:00,95.06,95.1,94.96,95.01,5919999980.0
2008-10-24 09:50:00,95.0,95.1,94.99,94.99,5919999980.0
2008-10-24 09:55:00,95.0,95.16,94.99,95.15,5919999980.0
2008-10-24 10:00:00,95.16,95.17,94.99,94.99,5919999980.0
2008-10-24 10:05:00,95.0,95.02,94.97,94.99,5919999980.0
2008-10-24 10:10:00,95.0,95.04,93.73,93.78,5919999980.0
2008-10-24 10:15:00,93.77,93.92,92.79,93.74,5919999980.0
2008-10-24 10:20:00,93.73,94.16,93.38,94.16,5919999980.0
2008-10-24 10:25:00,94.17,94.43,93.97,94.0,5919999980.0
2008-10-24 10:30:00,94.01,94.27,93.84,94.27,5919999980.0
2008-10-24 10:35:00,94.28,94.34,94.05,94.08,5919999980.0
2008-10-24 10:40:00,94.09,94.12,93.96,93.98,5919999980.0
2008-10-24 10:45:00,93.97,93.97,93.72,93.72,5919999980.0
2008-10-24 10:50:00,93.71,93.72,93.22,93.32,5919999980.0
2008-10-24 10:55:00,93.3,93.3,93.0,93.07,5919999980.0
2008-10-24 11:00:00,93.08,93.18,92.95,93.16,5919999980.0
2008-10-24 11:05:00,93.17,93.42,93.08,93.18,5919999980.0
2008-10-24 11:10:00,93.19,93.58,93.19,93.46,5919999980.0
2008-10-24 11:15:00,93.45,93.58,93.27,93.33,5919999980.0
2008-10-24 11:20:00,93.32,93.35,93.04,93.07,5919999980.0
2008-10-24 11:25:00,93.08,93.08,92.78,92.78,5919999980.0
2008-10-24 11:30:00,92.76,92.77,91.1,91.1,5919999980.0
2008-10-24 11:35:00,91.07,91.72,91.05,91.53,5919999980.0
2008-10-24 11:40:00,91.52,91.53,90.92,91.18,5919999980.0
2008-10-24 11:45:00,91.17,91.46,91.13,91.44,5919999980.0
2008-10-24 11:50:00,91.45,92.22,91.37,91.57,5919999980.0
2008-10-24 11:55:00,91.56,91.74,91.36,91.55,5919999980.0
2008-10-24 12:00:00,91.54,92.07,91.46,91.96,5919999980.0
2008-10-24 12:05:00,91.95,91.97,91.61,91.73,5919999980.0
2008-10-24 12:10:00,91.74,91.85,91.71,91.81,5919999980.0
2008-10-24 12:15:00,91.8,92.61,91.79,92.23,5919999980.0
2008-10-24 12:20:00,92.22,92.58,92.18,92.39,5919999980.0
2008-10-24 12:25:00,92.38,92.6,92.24,92.53,5919999980.0
2008-10-24 12:30:00,92.54,92.72,92.49,92.6,5919999980.0
2008-10-24 12:35:00,92.61,92.87,92.31,92.34,5919999980.0
2008-10-24 12:40:00,92.35,92.38,91.88,92.21,5919999980.0
2008-10-24 12:45:00,92.19,92.97,92.11,92.74,5919999980.0
2008-10-24 12:50:00,92.73,92.73,92.38,92.48,5919999980.0
2008-10-24 12:55:00,92.49,92.49,92.1,92.31,5919999980.0
2008-10-24 13:00:00,92.3,92.37,91.95,92.13,5919999980.0
2008-10-24 13:05:00,92.12,92.13,91.88,91.93,5919999980.0
2008-10-24 13:10:00,91.94,91.94,91.36,91.73,5919999980.0
2008-10-24 13:15:00,91.72,91.91,91.6,91.9,5919999980.0
2008-10-24 13:20:00,91.89,91.98,91.78,91.97,5919999980.0
2008-10-24 13:25:00,91.96,92.33,91.85,92.31,5919999980.0
2008-10-24 13:30:00,92.3,92.42,92.09,92.27,5919999980.0
2008-10-24 13:35:00,92.26,92.34,92.11,92.32,5919999980.0
2008-10-24 13:40:00,92.31,92.46,92.23,92.44,5919999980.0
2008-10-24 13:45:00,92.45,92.46,92.06,92.21,5919999980.0
2008-10-24 13:50:00,92.22,92.39,92.21,92.28,5919999980.0
2008-10-24 13:55:00,92.29,92.5,92.29,92.45,5919999980.0
2008-10-24 14:00:00,92.44,92.61,92.44,92.58,5919999980.0
2008-10-24 14:05:00,92.59,93.37,92.58,92.99,5919999980.0
2008-10-24 14:10:00,93.0,93.2,92.95,93.17,5919999980.0
2008-10-24 14:15:00,93.16,93.24,93.04,93.05,5919999980.0
2008-10-24 14:20:00,93.06,93.28,92.88,93.28,5919999980.0
2008-10-24 14:25:00,93.27,93.49,93.13,93.46,5919999980.0
2008-10-24 14:30:00,93.45,93.46,93.17,93.2,5919999980.0
2008-10-24 14:35:00,93.21,93.24,93.1,93.18,5919999980.0
2008-10-24 14:40:00,93.19,93.19,92.8,92.8,5919999980.0
2008-10-24 14:45:00,92.81,92.82,92.17,92.38,5919999980.0
2008-10-24 14:50:00,92.39,92.8,92.39,92.66,5919999980.0
2008-10-24 14:55:00,92.67,92.71,92.62,92.66,5919999980.0
2008-10-24 15:00:00,92.65,92.71,92.53,92.63,5919999980.0
2008-10-24 15:05:00,92.64,92.74,92.61,92.64,5919999980.0
2008-10-24 15:10:00,92.63,92.66,92.55,92.63,5919999980.0
2008-10-24 15:15:00,92.65,92.74,92.63,92.68,5919999980.0
2008-10-24 15:20:00,92.69,92.74,92.53,92.55,5919999980.0
2008-10-24 15:25:00,92.54,92.55,91.91,91.91,5919999980.0
2008-10-24 15:30:00,91.9,92.68,91.52,92.64,5919999980.0
2008-10-24 15:35:00,92.65,92.87,92.46,92.48,5919999980.0
2008-10-24 15:40:00,92.49,92.64,92.33,92.61,5919999980.0
2008-10-24 15:45:00,92.62,93.27,92.61,93.09,5919999980.0
2008-10-24 15:50:00,93.1,93.1,92.86,92.97,5919999980.0
2008-10-24 15:55:00,93.01,93.16,92.91,92.93,5919999980.0
2008-10-24 16:00:00,92.94,93.55,92.94,93.43,5919999980.0
2008-10-24 16:05:00,93.42,93.46,93.1,93.24,5919999980.0
2008-10-24 16:10:00,93.26,93.26,92.88,92.9,5919999980.0
2008-10-24 16:15:00,92.91,93.11,92.74,92.99,5919999980.0
2008-10-24 16:20:00,93.0,93.12,92.76,92.85,5919999980.0
2008-10-24 16:25:00,92.84,93.35,92.82,93.32,5919999980.0
2008-10-24 16:30:00,93.33,93.41,93.17,93.18,5919999980.0
2008-10-24 16:35:00,93.19,93.22,92.9,92.93,5919999980.0
2008-10-24 16:40:00,92.94,92.94,92.62,92.72,5919999980.0
2008-10-24 16:45:00,92.73,92.86,92.72,92.85,5919999980.0
2008-10-24 16:50:00,92.86,93.08,92.57,92.91,5919999980.0
2008-10-24 16:55:00,92.9,93.15,92.87,93.13,5919999980.0
2008-10-24 17:00:00,93.14,93.32,93.13,93.16,5919999980.0
2008-10-24 17:05:00,93.17,93.2,92.91,92.93,5919999980.0
2008-10-24 17:10:00,92.92,93.13,92.86,93.1,5919999980.0
2008-10-24 17:15:00,93.09,93.33,93.03,93.32,5919999980.0
2008-10-24 17:20:00,93.31,93.68,93.18,93.5,5919999980.0
2008-10-24 17:25:00,93.49,93.53,93.26,93.42,5919999980.0
2008-10-24 17:30:00,93.43,93.5,93.27,93.3,5919999980.0
2008-10-24 17:35:00,93.31,93.81,93.29,93.67,5919999980.0
2008-10-24 17:40:00,93.68,94.06,93.66,94.05,5919999980.0
2008-10-24 17:45:00,94.06,94.22,93.94,93.97,5919999980.0
2008-10-24 17:50:00,93.96,93.96,93.55,93.63,5919999980.0
2008-10-24 17:55:00,93.64,94.27,93.64,94.2,5919999980.0
2008-10-24 18:00:00,94.21,94.24,93.87,94.11,5919999980.0
2008-10-24 18:05:00,94.12,94.36,94.03,94.33,5919999980.0
2008-10-24 18:10:00,94.34,94.56,94.32,94.35,5919999980.0
2008-10-24 18:15:00,94.34,94.38,94.21,94.3,5919999980.0
2008-10-24 18:20:00,94.31,94.41,94.07,94.13,5919999980.0
2008-10-24 18:25:00,94.12,94.21,94.02,94.14,5919999980.0
2008-10-24 18:30:00,94.15,94.21,94.09,94.13,5919999980.0
2008-10-24 18:35:00,94.12,94.23,94.1,94.14,5919999980.0
2008-10-24 18:40:00,94.13,94.18,94.02,94.18,5919999980.0
2008-10-24 18:45:00,94.17,94.21,94.12,94.16,8168799953.0
2008-10-24 18:50:00,94.17,94.24,94.17,94.24,9667999935.0
2008-10-24 18:55:00,94.25,94.32,94.21,94.27,9667999935.0
2008-10-24 19:00:00,94.26,94.49,94.26,94.48,9667999935.0
2008-10-24 19:05:00,94.49,94.66,94.4,94.52,9667999935.0
2008-10-24 19:10:00,94.5,94.61,94.38,94.42,9667999935.0
2008-10-24 19:15:00,94.41,94.5,94.31,94.45,9667999935.0
2008-10-24 19:20:00,94.46,94.52,94.32,94.36,9667999935.0
2008-10-24 19:25:00,94.35,94.47,94.33,94.35,9667999935.0
2008-10-24 19:30:00,94.34,94.34,94.03,94.16,9667999935.0
2008-10-24 19:35:00,94.17,94.32,94.16,94.2,9667999935.0
2008-10-24 19:40:00,94.19,94.31,94.19,94.24,9667999935.0
2008-10-24 19:45:00,94.23,94.235,93.89,93.89,10338000059.0
2008-10-24 19:50:00,93.88,93.93,93.67,93.85,10505500090.0
2008-10-24 19:55:00,93.84,93.97,93.84,93.85,10505500090.0
2008-10-24 20:00:00,93.86,94.1,93.86,94.1,10505500090.0
2008-10-24 20:05:00,94.11,94.18,94.02,94.15,10505500090.0
2008-10-24 20:10:00,94.14,94.21,94.09,94.18,10505500090.0
2008-10-24 20:15:00,94.17,94.41,94.16,94.39,10505500090.0
2008-10-24 20:20:00,94.38,94.46,94.28,94.3,10505500090.0
2008-10-24 20:25:00,94.29,94.4,94.26,94.29,10505500090.0
2008-10-24 20:30:00,94.3,94.47,94.21,94.43,10505500090.0
2008-10-24 20:35:00,94.42,94.47,94.34,94.47,10505500090.0
2008-10-24 20:40:00,94.46,94.46,94.35,94.38,10505500090.0
2008-10-24 20:45:00,94.39,94.4,94.24,94.285,9180300048.0
2008-10-24 20:50:00,94.28,94.33,94.26,94.27,10291500035.0
2008-10-24 20:55:00,94.28,94.44,94.21,94.37,10291500035.0
2008-10-24 21:00:00,94.36,94.57,94.35,94.48,10291500035.0
2008-10-24 21:05:00,94.49,94.51,94.4,94.46,10291500035.0
2008-10-24 21:10:00,94.45,94.61,94.35,94.38,10291500035.0
2008-10-24 21:15:00,94.39,94.52,94.33,94.37,10291500035.0
2008-10-24 21:20:00,94.38,94.61,94.38,94.6,10291500035.0
2008-10-24 21:25:00,94.62,94.82,94.59,94.77,10291500035.0
2008-10-24 21:30:00,94.76,94.77,94.53,94.6,10291500035.0
2008-10-24 21:35:00,94.59,94.62,94.51,94.57,10291500035.0
2008-10-24 21:40:00,94.56,94.67,94.52,94.66,10291500035.0
2008-10-24 21:45:00,94.65,94.82,94.63,94.82,10349700037.0
2008-10-24 21:50:00,94.81,94.87,94.78,94.85,10437000040.0
2008-10-24 21:55:00,94.85,94.855,94.62,94.62,7212199972.0
2008-10-24 22:00:00,94.63,94.63,94.47,94.515,6405999955.0
2008-10-24 22:05:00,94.54,94.55,94.43,94.52,7035600024.0
2008-10-24 22:10:00,94.53,94.62,94.495,94.62,10125000031.0
2008-10-24 22:15:00,94.61,94.685,94.585,94.64,8851800013.0
2008-10-24 22:20:00,94.64,94.66,94.595,94.6,6304200000.0
2008-10-24 22:25:00,94.595,94.63,94.55,94.55,7743500031.0
2008-10-24 22:30:00,94.54,94.55,94.15,94.15,4922500075.0
2008-10-24 22:35:00,94.14,94.43,94.08,94.41,4244700029.0
2008-10-24 22:40:00,94.385,94.385,94.13,94.18,2276899958.0
2008-10-24 22:45:00,94.18,94.37,94.14,94.23,4934500001.0
2008-10-24 22:50:00,94.28,94.31,94.15,94.25,7968600011.0
2008-10-24 22:55:00,94.25,94.4,94.16,94.31,2162400001.0
2008-10-26 23:00:00,93.335,93.335,93.205,93.25,34800000.0
2008-10-26 23:05:00,93.255,93.39,93.23,93.325,1327500016.0
2008-10-26 23:10:00,93.335,93.38,93.23,93.235,2562399993.0
2008-10-26 23:15:00,93.14,93.2,92.99,93.0,4385499985.0
2008-10-26 23:20:00,93.0,93.03,92.885,92.95,3287699967.0
2008-10-26 23:25:00,92.965,93.005,92.79,92.82,4269400015.0
2008-10-26 23:30:00,92.82,92.84,92.81,92.81,1611300008.0
2008-10-26 23:35:00,92.66,92.775,92.175,92.25,4165800009.0
2008-10-26 23:40:00,92.26,92.52,92.26,92.465,4249599980.0
2008-10-26 23:45:00,92.485,92.64,92.47,92.64,3787699974.0
2008-10-26 23:50:00,92.635,92.67,92.615,92.615,4280399989.0
2008-10-26 23:55:00,92.62,92.655,92.585,92.605,2814299999.0
2008-10-27 00:00:00,92.61,92.61,92.335,92.35,6105399995.0
2008-10-27 00:05:00,92.35,92.83,92.265,92.31,5238899963.0
2008-10-27 00:10:00,93.06,93.21,92.26,92.27,6915100007.0
2008-10-27 00:15:00,93.12,93.19,93.05,93.06,9523000030.0
2008-10-27 00:20:00,93.05,93.12,91.94,92.02,9523000030.0
2008-10-27 00:25:00,92.97,93.05,92.26,92.9,9276399936.0
2008-10-27 00:30:00,92.89,92.99,92.63,92.66,7310000000.0
2008-10-27 00:35:00,92.9,92.97,92.71,92.94,3939199996.0
2008-10-27 00:40:00,92.93,93.09,92.86,93.08,3801600007.0
2008-10-27 00:45:00,93.11,93.21,93.11,93.16,6693400061.0
2008-10-27 00:50:00,93.17,93.34,93.17,93.21,6741000065.0
2008-10-27 00:55:00,93.22,93.53,93.155,93.53,6256600049.0
2008-10-27 01:00:00,93.19,94.25,93.095,94.18,2216400017.0
2008-10-27 01:05:00,94.2,94.25,93.65,93.69,1388000015.0
2008-10-27 01:10:00,93.68,93.97,93.175,93.89,1805800013.0
2008-10-27 01:15:00,93.88,94.14,93.86,94.1,2432500010.0
2008-10-27 01:20:00,93.05,94.04,93.04,93.59,4897299970.0
2008-10-27 01:25:00,93.6,93.94,93.57,93.81,5513499960.0
2008-10-27 01:30:00,93.83,93.95,93.83,93.87,5513499960.0
2008-10-27 01:35:00,93.86,93.92,93.72,93.79,5513499960.0
2008-10-27 01:40:00,93.78,93.96,93.01,93.035,5513499960.0
2008-10-27 01:45:00,93.91,94.08,93.91,94.02,5289499960.0
2008-10-27 01:50:00,93.16,94.22,93.16,94.21,8492299964.0
2008-10-27 01:55:00,94.22,94.32,94.15,94.32,9613499950.0
2008-10-27 02:00:00,94.33,94.47,94.19,94.31,9613499950.0
2008-10-27 02:05:00,94.32,94.34,94.29,94.33,9613499950.0
2008-10-27 02:10:00,94.34,94.34,94.22,94.26,9613499950.0
2008-10-27 02:15:00,94.25,94.33,94.25,94.3,9613499950.0
2008-10-27 02:20:00,94.29,94.3,94.15,94.16,9613499950.0
2008-10-27 02:25:00,94.17,94.2,93.96,93.99,9613499950.0
2008-10-27 02:30:00,94.0,94.09,93.88,93.88,9613499950.0
2008-10-27 02:35:00,93.87,93.92,93.67,93.84,9613499950.0
2008-10-27 02:40:00,93.83,93.85,93.71,93.77,9613499950.0
2008-10-27 02:45:00,93.76,93.82,93.71,93.76,9613499950.0
2008-10-27 02:50:00,93.77,93.82,93.76,93.79,9613499950.0
2008-10-27 02:55:00,93.78,93.78,93.58,93.63,9613499950.0
2008-10-27 03:00:00,93.62,93.73,93.62,93.73,9613499950.0
2008-10-27 03:05:00,93.74,94.23,93.74,94.22,9613499950.0
2008-10-27 03:10:00,94.23,94.325,93.85,93.96,9685350004.0
2008-10-27 03:15:00,93.97,94.08,93.96,94.03,9733250040.0
2008-10-27 03:20:00,94.29,94.29,93.96,94.03,6671050020.0
2008-10-27 03:25:00,94.02,94.02,93.88,93.88,7874000020.0
2008-10-27 03:30:00,93.87,94.01,93.86,93.94,7874000020.0
2008-10-27 03:35:00,93.92,93.92,93.66,93.71,7874000020.0
2008-10-27 03:40:00,93.72,93.78,93.65,93.73,7874000020.0
2008-10-27 03:45:00,93.74,94.01,93.71,93.96,7874000020.0
2008-10-27 03:50:00,93.95,93.95,93.765,93.77,8428700008.0
2008-10-27 03:55:00,93.77,94.11,93.755,93.85,8708700062.0
2008-10-27 04:00:00,93.84,93.94,93.83,93.88,8643750065.0
2008-10-27 04:05:00,93.72,93.97,93.72,93.95,4692050031.0
2008-10-27 04:10:00,93.96,93.97,93.72,93.74,1733999990.0
2008-10-27 04:15:00,93.75,93.94,93.62,93.93,1733999990.0
2008-10-27 04:20:00,93.94,94.045,93.87,93.88,5422799954.0
2008-10-27 04:25:00,93.87,94.04,93.76,93.96,7881999930.0
2008-10-27 04:30:00,93.97,94.2,93.91,94.17,7928299932.0
2008-10-27 04:35:00,94.16,94.37,94.16,94.27,8113499940.0
2008-10-27 04:40:00,94.26,94.27,94.01,94.08,8113499940.0
2008-10-27 04:45:00,94.07,94.26,94.07,94.21,8113499940.0
2008-10-27 04:50:00,94.2,94.21,93.99,94.02,8113499940.0
2008-10-27 04:55:00,94.01,94.05,93.95,94.0,8113499940.0
2008-10-27 05:00:00,93.99,94.06,93.95,94.05,8113499940.0
2008-10-27 05:05:00,94.04,94.12,94.02,94.11,8113499940.0
2008-10-27 05:10:00,94.12,94.12,94.02,94.06,8113499940.0
2008-10-27 05:15:00,94.05,94.17,94.04,94.17,8113499940.0
2008-10-27 05:20:00,94.18,94.18,94.15,94.15,8113499940.0
2008-10-27 05:25:00,94.14,94.17,94.07,94.14,8113499940.0
2008-10-27 05:30:00,94.13,94.22,94.07,94.07,8113499940.0
2008-10-27 05:35:00,94.08,94.13,94.05,94.1,8113499940.0
2008-10-27 05:40:00,94.11,94.14,93.95,93.96,8113499940.0
2008-10-27 05:45:00,94.065,94.075,93.86,93.88,9159899992.0
2008-10-27 05:50:00,93.86,93.9,93.78,93.78,9421500005.0
2008-10-27 05:55:00,93.79,93.82,93.74,93.79,9421500005.0
2008-10-27 06:00:00,93.985,94.0,93.55,93.55,10225499937.0
2008-10-27 06:05:00,93.56,93.59,93.23,93.37,10426499920.0
2008-10-27 06:10:00,93.36,93.36,93.15,93.15,10426499920.0
2008-10-27 06:15:00,94.055,94.105,93.19,93.19,8130019972.0
2008-10-27 06:20:00,93.18,93.27,93.11,93.13,9471999930.0
2008-10-27 06:25:00,93.12,94.14,93.1,94.125,9160699945.0
2008-10-27 06:30:00,93.31,94.14,93.3,93.44,7278019969.0
2008-10-27 06:35:00,94.06,94.105,93.43,93.54,8794040055.0
2008-10-27 06:40:00,93.53,93.53,93.43,93.49,9834500140.0
2008-10-27 06:45:00,93.5,93.66,93.49,93.61,9834500140.0
2008-10-27 06:50:00,93.63,93.63,93.35,93.36,9834500140.0
2008-10-27 06:55:00,93.37,93.41,93.32,93.35,9834500140.0
2008-10-27 07:00:00,93.36,93.4,93.27,93.29,9834500140.0
2008-10-27 07:05:00,93.28,93.3,93.21,93.26,9834500140.0
2008-10-27 07:10:00,93.27,93.27,93.13,93.21,9834500140.0
2008-10-27 07:15:00,93.22,93.31,93.2,93.31,9834500140.0
2008-10-27 07:20:00,93.32,93.43,93.32,93.39,9834500140.0
2008-10-27 07:25:00,93.38,93.4,93.24,93.25,9834500140.0
2008-10-27 07:30:00,93.24,93.38,93.13,93.35,9834500140.0
2008-10-27 07:35:00,93.33,93.33,93.22,93.23,9834500140.0
2008-10-27 07:40:00,93.24,93.515,93.18,93.48,9834500140.0
2008-10-27 07:45:00,93.33,93.35,93.05,93.08,10127499960.0
2008-10-27 07:50:00,93.09,93.1,93.04,93.05,10127499960.0
2008-10-27 07:55:00,93.06,93.06,92.8,92.85,10127499960.0
2008-10-27 08:00:00,92.86,92.99,92.82,92.83,10127499960.0
2008-10-27 08:05:00,92.84,93.25,92.83,93.25,10127499960.0
2008-10-27 08:10:00,92.81,92.86,92.66,92.83,4922000065.0
2008-10-27 08:15:00,92.82,93.245,92.81,92.81,8060000056.0
2008-10-27 08:20:00,92.82,92.89,92.68,92.79,10152000050.0
2008-10-27 08:25:00,92.8,92.81,92.65,92.66,10152000050.0
2008-10-27 08:30:00,92.67,93.24,92.64,93.01,10152000050.0
2008-10-27 08:35:00,93.0,93.315,92.76,93.22,9683399999.0
2008-10-27 08:40:00,92.82,92.93,92.71,92.87,2534500000.0
2008-10-27 08:45:00,92.86,92.95,92.74,92.86,2534500000.0
2008-10-27 08:50:00,92.87,93.16,92.86,92.98,2534500000.0
2008-10-27 08:55:00,92.97,93.08,92.86,92.96,2534500000.0
2008-10-27 09:00:00,92.95,93.16,92.9,92.96,2534500000.0
2008-10-27 09:05:00,92.95,92.95,92.8,92.85,2534500000.0
2008-10-27 09:10:00,92.84,92.87,92.54,92.54,2534500000.0
2008-10-27 09:15:00,92.52,92.71,92.51,92.68,2534500000.0
2008-10-27 09:20:00,92.67,92.75,92.53,92.71,2534500000.0
2008-10-27 09:25:00,92.69,92.74,92.57,92.69,2534500000.0
2008-10-27 09:30:00,92.68,92.73,92.62,92.67,2534500000.0
2008-10-27 09:35:00,92.68,92.68,92.45,92.45,2534500000.0
2008-10-27 09:40:00,92.44,92.46,92.26,92.3,2534500000.0
2008-10-27 09:45:00,92.31,92.43,92.3,92.36,2534500000.0
2008-10-27 09:50:00,92.38,92.72,92.33,92.48,2534500000.0
2008-10-27 09:55:00,92.49,92.63,92.43,92.48,2534500000.0
2008-10-27 10:00:00,92.51,92.58,92.25,92.27,2534500000.0
2008-10-27 10:05:00,92.26,92.33,92.17,92.29,2534500000.0
2008-10-27 10:10:00,92.3,92.5,92.05,92.45,2534500000.0
2008-10-27 10:15:00,92.44,92.48,92.29,92.41,2534500000.0
2008-10-27 10:20:00,92.42,92.46,92.33,92.35,2534500000.0
2008-10-27 10:25:00,92.33,92.58,92.33,92.55,2534500000.0
2008-10-27 10:30:00,92.56,92.77,92.55,92.76,2534500000.0
2008-10-27 10:35:00,92.77,92.92,92.68,92.68,2534500000.0
2008-10-27 10:40:00,92.69,92.77,92.55,92.55,2534500000.0
2008-10-27 10:45:00,92.56,92.71,92.51,92.66,2534500000.0
2008-10-27 10:50:00,92.65,92.73,92.53,92.69,2534500000.0
2008-10-27 10:55:00,92.68,92.76,92.46,92.55,2534500000.0
2008-10-27 11:00:00,92.54,92.66,92.4,92.61,2534500000.0
2008-10-27 11:05:00,92.6,92.65,92.42,92.49,2534500000.0
2008-10-27 11:10:00,92.48,92.54,92.46,92.47,2534500000.0
2008-10-27 11:15:00,92.46,92.48,92.4,92.46,2534500000.0
2008-10-27 11:20:00,92.47,92.47,92.37,92.39,2534500000.0
2008-10-27 11:25:00,92.38,92.56,92.27,92.44,2534500000.0
2008-10-27 11:30:00,92.43,92.51,92.31,92.36,2534500000.0
2008-10-27 11:35:00,92.37,92.85,92.37,92.83,2534500000.0
2008-10-27 11:40:00,92.84,92.88,92.6,92.88,2534500000.0
2008-10-27 11:45:00,92.87,92.93,92.7,92.71,2534500000.0
2008-10-27 11:50:00,92.72,92.72,92.6,92.71,2534500000.0
2008-10-27 11:55:00,92.7,92.8,92.56,92.62,2534500000.0
2008-10-27 12:00:00,92.63,92.77,92.58,92.75,2534500000.0
2008-10-27 12:05:00,92.76,93.29,92.71,93.1,2534500000.0
2008-10-27 12:10:00,93.08,93.21,93.05,93.18,2534500000.0
2008-10-27 12:15:00,93.19,93.21,92.97,92.97,2534500000.0
2008-10-27 12:20:00,92.98,93.35,92.96,93.35,2534500000.0
2008-10-27 12:25:00,93.34,93.63,93.33,93.62,2534500000.0
2008-10-27 12:30:00,93.63,93.74,93.44,93.49,2534500000.0
2008-10-27 12:35:00,93.48,93.51,93.37,93.46,2534500000.0
2008-10-27 12:40:00,93.45,93.46,93.21,93.32,2534500000.0
2008-10-27 12:45:00,93.31,93.33,93.08,93.12,2534500000.0
2008-10-27 12:50:00,93.13,93.25,93.1,93.24,2534500000.0
2008-10-27 12:55:00,93.25,93.35,93.22,93.32,2534500000.0
2008-10-27 13:00:00,93.33,93.52,93.31,93.37,2534500000.0
2008-10-27 13:05:00,93.38,93.51,93.24,93.24,2534500000.0
2008-10-27 13:10:00,93.23,93.32,93.15,93.21,2534500000.0
2008-10-27 13:15:00,93.22,93.28,93.15,93.18,2534500000.0
2008-10-27 13:20:00,93.17,93.18,93.01,93.07,2534500000.0
2008-10-27 13:25:00,93.08,93.1,92.78,92.86,2534500000.0
2008-10-27 13:30:00,92.87,93.02,92.85,92.96,2534500000.0
2008-10-27 13:35:00,92.97,93.15,92.94,93.14,2534500000.0
2008-10-27 13:40:00,93.15,93.18,92.95,92.96,2534500000.0
2008-10-27 13:45:00,92.97,92.97,92.85,92.94,2534500000.0
2008-10-27 13:50:00,92.95,93.04,92.92,92.98,2534500000.0
2008-10-27 13:55:00,92.97,93.16,92.93,93.07,2534500000.0
2008-10-27 14:00:00,93.08,93.22,92.62,92.89,2534500000.0
2008-10-27 14:05:00,92.9,92.95,92.81,92.88,2534500000.0
2008-10-27 14:10:00,92.89,92.91,92.84,92.86,2534500000.0
2008-10-27 14:15:00,92.85,92.95,92.85,92.89,2534500000.0
2008-10-27 14:20:00,92.88,92.99,92.87,92.96,2534500000.0
2008-10-27 14:25:00,92.95,92.99,92.87,92.99,2534500000.0
2008-10-27 14:30:00,92.98,93.15,92.96,93.08,2534500000.0
2008-10-27 14:35:00,93.07,93.15,92.96,93.14,2534500000.0
2008-10-27 14:40:00,93.13,93.31,93.12,93.31,2534500000.0
2008-10-27 14:45:00,93.3,93.34,93.15,93.22,2534500000.0
2008-10-27 14:50:00,93.24,93.41,93.2,93.41,2534500000.0
2008-10-27 14:55:00,93.4,93.52,93.24,93.25,2534500000.0
2008-10-27 15:00:00,93.24,93.78,93.24,93.67,2534500000.0
2008-10-27 15:05:00,93.66,93.73,93.44,93.5,2534500000.0
2008-10-27 15:10:00,93.51,93.56,93.31,93.43,2534500000.0
2008-10-27 15:15:00,93.42,93.5,93.36,93.39,2534500000.0
2008-10-27 15:20:00,93.38,93.53,93.31,93.48,2534500000.0
2008-10-27 15:25:00,93.49,93.68,93.49,93.55,2534500000.0
2008-10-27 15:30:00,93.54,93.57,93.33,93.38,2534500000.0
2008-10-27 15:35:00,93.37,93.43,93.26,93.42,2534500000.0
2008-10-27 15:40:00,93.43,93.51,93.32,93.45,2534500000.0
2008-10-27 15:45:00,93.44,93.5,93.38,93.48,2534500000.0
2008-10-27 15:50:00,93.47,93.55,93.4,93.42,2534500000.0
2008-10-27 15:55:00,93.43,93.96,93.42,93.87,2534500000.0
2008-10-27 16:00:00,93.86,93.92,93.76,93.88,2534500000.0
2008-10-27 16:05:00,93.87,93.96,93.78,93.96,2534500000.0
2008-10-27 16:10:00,93.95,93.96,93.76,93.95,2534500000.0
2008-10-27 16:15:00,93.96,93.96,93.7,93.74,2534500000.0
2008-10-27 16:20:00,93.75,93.76,93.55,93.62,2534500000.0
2008-10-27 16:25:00,93.63,93.72,93.55,93.71,2534500000.0
2008-10-27 16:30:00,93.7,93.76,93.43,93.46,2534500000.0
2008-10-27 16:35:00,93.47,93.54,93.41,93.43,2534500000.0
2008-10-27 16:40:00,93.42,93.45,93.3,93.37,2534500000.0
2008-10-27 16:45:00,93.38,93.5,93.31,93.32,2534500000.0
2008-10-27 16:50:00,93.31,93.4,93.28,93.37,2534500000.0
2008-10-27 16:55:00,93.36,93.38,93.18,93.3,2534500000.0
2008-10-27 17:00:00,93.29,93.41,93.24,93.37,2534500000.0
2008-10-27 17:05:00,93.38,93.62,93.34,93.61,2534500000.0
2008-10-27 17:10:00,93.6,93.62,93.52,93.55,2534500000.0
2008-10-27 17:15:00,93.54,93.54,93.35,93.35,2534500000.0
2008-10-27 17:20:00,93.36,93.43,93.32,93.34,2534500000.0
2008-10-27 17:25:00,93.35,93.41,93.2,93.23,2534500000.0
2008-10-27 17:30:00,93.24,93.32,93.17,93.25,2534500000.0
2008-10-27 17:35:00,93.26,93.44,93.22,93.3,2534500000.0
2008-10-27 17:40:00,93.29,93.3,93.13,93.21,2534500000.0
2008-10-27 17:45:00,93.22,93.44,93.21,93.36,2534500000.0
2008-10-27 17:50:00,93.37,93.53,93.37,93.46,2534500000.0
2008-10-27 17:55:00,93.47,93.6,93.45,93.6,2534500000.0
2008-10-27 18:00:00,93.59,93.73,93.56,93.6,2534500000.0
2008-10-27 18:05:00,93.61,93.63,93.43,93.47,2534500000.0
2008-10-27 18:10:00,93.46,93.52,93.35,93.43,2534500000.0
2008-10-27 18:15:00,93.44,93.495,93.345,93.35,3044200000.0
2008-10-27 18:20:00,93.35,93.42,93.315,93.345,2835200001.0
2008-10-27 18:25:00,93.345,93.415,93.2,93.23,2382600001.0
2008-10-27 18:30:00,93.235,93.33,93.16,93.26,2480199999.0
2008-10-27 18:35:00,93.255,93.45,93.22,93.295,2166800000.0
2008-10-27 18:40:00,93.295,93.3,93.115,93.215,2243200000.0
2008-10-27 18:45:00,93.215,93.44,93.205,93.365,2110700001.0
2008-10-27 18:50:00,93.365,93.54,93.365,93.465,2715300000.0
2008-10-27 18:55:00,93.465,93.605,93.455,93.595,2949300002.0
2008-10-27 19:00:00,93.595,93.73,93.555,93.59,2103500001.0
2008-10-27 19:05:00,93.59,93.64,93.43,93.465,1761500000.0
2008-10-27 19:10:00,93.46,93.53,93.35,93.435,2362000000.0
2008-10-27 19:15:00,93.44,93.58,93.38,93.555,2327500000.0
2008-10-27 19:20:00,93.56,93.65,93.53,93.65,1647600000.0
2008-10-27 19:25:00,93.65,93.665,93.57,93.62,2015000000.0
2008-10-27 19:30:00,93.62,93.75,93.62,93.75,1692000000.0
2008-10-27 19:35:00,93.75,93.775,93.665,93.705,1848000000.0
2008-10-27 19:40:00,93.705,93.89,93.68,93.88,1942100001.0
2008-10-27 19:45:00,93.88,93.9,93.78,93.855,1786100000.0
2008-10-27 19:50:00,93.85,93.86,93.75,93.77,1045400000.0
2008-10-27 19:55:00,93.77,93.845,93.715,93.845,1834500000.0
2008-10-27 20:00:00,93.845,93.865,93.74,93.76,1864300000.0
2008-10-27 20:05:00,93.76,93.83,93.745,93.83,1726100000.0
2008-10-27 20:10:00,93.825,93.84,93.66,93.705,2139499999.0
2008-10-27 20:15:00,93.7,93.82,93.67,93.73,2691799999.0
2008-10-27 20:20:00,93.725,93.785,93.61,93.725,1794700000.0
2008-10-27 20:25:00,93.725,93.79,93.65,93.69,1690300000.0
2008-10-27 20:30:00,93.695,93.73,93.54,93.55,2017800000.0
2008-10-27 20:35:00,93.55,93.755,93.55,93.725,2772900000.0
2008-10-27 20:40:00,93.725,93.96,93.72,93.94,2762500000.0
2008-10-27 20:45:00,93.94,94.165,93.88,94.105,2861699999.0
2008-10-27 20:50:00,94.105,94.155,93.89,94.045,3035800000.0
2008-10-27 20:55:00,94.03,94.035,93.815,93.825,1877100000.0
2008-10-27 21:00:00,93.82,93.98,93.82,93.89,1997100001.0
2008-10-27 21:05:00,93.89,94.02,93.87,93.935,2913799999.0
2008-10-27 21:10:00,93.935,94.045,93.915,94.0,2167200000.0
2008-10-27 21:15:00,93.995,94.14,93.99,94.04,2172200000.0
2008-10-27 21:20:00,94.04,94.12,93.98,94.055,1935499999.0
2008-10-27 21:25:00,94.055,94.09,93.9,93.95,1888400000.0
2008-10-27 21:30:00,93.95,94.09,93.95,94.04,1739399999.0
2008-10-27 21:35:00,94.04,94.125,93.99,94.115,2084099998.0
2008-10-27 21:40:00,94.115,94.17,94.03,94.095,1760800000.0
2008-10-27 21:45:00,94.1,94.1,93.96,94.025,1803400000.0
2008-10-27 21:50:00,94.025,94.06,93.88,93.89,959900000.0
2008-10-27 21:55:00,93.89,93.89,93.49,93.56,1686400000.0
2008-10-27 22:00:00,93.555,93.605,93.41,93.5,1548099994.0
2008-10-27 22:05:00,93.5,93.555,93.27,93.27,976400000.0
2008-10-27 22:10:00,93.29,93.39,93.275,93.36,1293500000.0
2008-10-27 22:15:00,93.36,93.36,93.2,93.22,561300000.0
2008-10-27 22:20:00,93.22,93.295,93.2,93.2,1103600001.0
2008-10-27 22:25:00,93.2,93.2,92.955,92.985,1017100000.0
2008-10-27 22:30:00,92.99,92.995,92.88,92.96,1604199996.0
2008-10-27 22:35:00,92.965,93.065,92.965,93.03,808000000.0
2008-10-27 22:40:00,93.035,93.125,93.02,93.06,849500000.0
2008-10-27 22:45:00,93.06,93.075,92.96,92.99,1107799998.0
2008-10-27 22:50:00,92.99,93.005,92.96,92.97,1047199999.0
2008-10-27 22:55:00,92.97,92.97,92.76,92.76,935600000.0
2008-10-27 23:00:00,92.76,92.79,92.435,92.545,706200000.0
2008-10-27 23:05:00,92.555,92.63,92.53,92.565,860200000.0
2008-10-27 23:10:00,92.565,92.59,92.52,92.58,608100000.0
2008-10-27 23:15:00,92.58,92.7,92.58,92.7,562300000.0
2008-10-27 23:20:00,92.7,92.85,92.7,92.85,268800000.0
2008-10-27 23:25:00,92.85,92.86,92.8,92.85,421300000.0
2008-10-27 23:30:00,92.85,92.875,92.7,92.75,652800000.0
2008-10-27 23:35:00,92.75,92.78,92.745,92.78,244300000.0
2008-10-27 23:40:00,92.78,92.805,92.5,92.525,492700000.0
2008-10-27 23:45:00,92.54,92.615,92.535,92.595,211800000.0
2008-10-27 23:50:00,92.6,92.765,92.6,92.76,386900000.0
2008-10-27 23:55:00,92.745,92.845,92.745,92.84,240200000.0
2008-10-28 00:00:00,92.84,93.015,92.825,93.01,428200000.0
2008-10-28 00:05:00,93.02,93.05,92.945,92.955,344700000.0
2008-10-28 00:10:00,92.955,93.005,92.955,92.995,197400000.0
2008-10-28 00:15:00,92.995,93.025,92.965,93.01,246600000.0
2008-10-28 00:20:00,93.01,93.015,92.87,92.87,435100000.0
2008-10-28 00:25:00,92.87,92.875,92.75,92.76,819399999.0
2008-10-28 00:30:00,92.775,92.78,92.705,92.765,747800000.0
2008-10-28 00:35:00,92.765,92.925,92.755,92.915,521800000.0
2008-10-28 00:40:00,92.92,92.99,92.885,92.93,933199973.0
2008-10-28 00:45:00,92.94,92.96,92.905,92.91,428900000.0
2008-10-28 00:50:00,92.91,93.035,92.91,93.03,600100000.0
2008-10-28 00:55:00,93.03,93.26,93.03,93.22,999299999.0
2008-10-28 01:00:00,93.22,93.34,93.155,93.185,1220699998.0
2008-10-28 01:05:00,93.185,93.465,93.165,93.445,582799999.0
2008-10-28 01:10:00,93.435,93.435,93.31,93.41,1126200000.0
2008-10-28 01:15:00,93.405,93.455,93.35,93.42,752100000.0
2008-10-28 01:20:00,93.425,93.425,92.935,93.0,1959300000.0
2008-10-28 01:25:00,92.99,93.245,92.795,92.86,1862000000.0
2008-10-28 01:30:00,92.87,93.065,92.86,93.01,2037299996.0
2008-10-28 01:35:00,93.01,93.23,93.0,93.135,978900000.0
2008-10-28 01:40:00,93.135,93.185,93.035,93.14,756999999.0
2008-10-28 01:45:00,93.155,93.19,92.97,93.005,802499999.0
2008-10-28 01:50:00,93.01,93.115,92.99,93.015,941299999.0
2008-10-28 01:55:00,93.06,93.21,93.035,93.2,339200000.0
2008-10-28 02:00:00,93.195,93.395,93.19,93.31,1738000000.0
2008-10-28 02:05:00,93.31,93.415,93.245,93.415,1673199999.0
2008-10-28 02:10:00,93.415,93.575,93.415,93.475,1500700000.0
2008-10-28 02:15:00,93.47,93.97,93.455,93.945,2023300000.0
2008-10-28 02:20:00,93.945,93.955,93.585,93.63,1700400000.0
2008-10-28 02:25:00,93.625,93.725,93.6,93.63,1709700000.0
2008-10-28 02:30:00,93.645,93.725,93.435,93.49,1790600000.0
2008-10-28 02:35:00,93.5,93.605,93.33,93.58,1496500000.0
2008-10-28 02:40:00,93.58,93.58,93.365,93.435,1084600001.0
2008-10-28 02:45:00,93.435,93.495,93.34,93.405,1402500000.0
2008-10-28 02:50:00,93.41,93.55,93.26,93.35,1704400000.0
2008-10-28 02:55:00,93.35,93.47,93.22,93.335,2108100000.0
2008-10-28 03:00:00,93.35,93.35,93.15,93.155,1530300000.0
2008-10-28 03:05:00,93.165,93.215,92.675,92.815,2178500000.0
2008-10-28 03:10:00,92.82,92.925,92.625,92.735,1702599999.0
2008-10-28 03:15:00,92.735,92.93,92.73,92.915,1670100000.0
2008-10-28 03:20:00,92.91,92.93,92.755,92.87,968200000.0
2008-10-28 03:25:00,92.87,92.93,92.855,92.855,1203700000.0
2008-10-28 03:30:00,92.87,93.13,92.87,93.02,1272200000.0
2008-10-28 03:35:00,93.02,93.205,93.01,93.08,2351600001.0
2008-10-28 03:40:00,93.08,93.245,93.075,93.215,1325900000.0
2008-10-28 03:45:00,93.215,93.225,92.95,92.97,1735200000.0
2008-10-28 03:50:00,92.97,93.125,92.95,93.075,1805600001.0
2008-10-28 03:55:00,93.075,93.325,93.07,93.295,2271099992.0
2008-10-28 04:00:00,93.295,93.315,93.18,93.225,2000499998.0
2008-10-28 04:05:00,93.22,93.28,93.2,93.215,1608199999.0
2008-10-28 04:10:00,93.215,93.215,93.025,93.07,2381000001.0
2008-10-28 04:15:00,93.065,93.215,93.055,93.155,1260400000.0
2008-10-28 04:20:00,93.155,93.245,93.145,93.24,1103100001.0
2008-10-28 04:25:00,93.24,93.345,93.23,93.245,1835300000.0
2008-10-28 04:30:00,93.25,93.435,93.22,93.425,1896000000.0
2008-10-28 04:35:00,93.425,93.455,93.195,93.375,2180400000.0
2008-10-28 04:40:00,93.375,93.42,93.285,93.385,1271800000.0
2008-10-28 04:45:00,93.385,93.445,93.35,93.36,1422900000.0
2008-10-28 04:50:00,93.36,93.36,93.255,93.305,1411700000.0
2008-10-28 04:55:00,93.32,93.32,93.22,93.255,695500000.0
2008-10-28 05:00:00,93.26,93.29,93.235,93.255,836199999.0
2008-10-28 05:05:00,93.255,93.45,93.24,93.42,2032800002.0
2008-10-28 05:10:00,93.435,93.435,93.34,93.4,1247700007.0
2008-10-28 05:15:00,93.4,93.42,93.32,93.355,1029100000.0
2008-10-28 05:20:00,93.355,93.385,93.295,93.325,1144800001.0
2008-10-28 05:25:00,93.33,93.36,93.245,93.265,1598599999.0
2008-10-28 05:30:00,93.265,93.405,93.185,93.37,2603500005.0
2008-10-28 05:35:00,93.365,93.57,93.355,93.54,1568400001.0
2008-10-28 05:40:00,93.545,93.69,93.51,93.685,1830599999.0
2008-10-28 05:45:00,93.68,93.68,93.38,93.51,3293300001.0
2008-10-28 05:50:00,93.5,93.625,93.5,93.6,3181400005.0
2008-10-28 05:55:00,93.595,93.765,93.57,93.71,2499400001.0
2008-10-28 06:00:00,93.7,93.805,93.7,93.76,2424600000.0
2008-10-28 06:05:00,93.765,93.765,93.605,93.625,1660400000.0
2008-10-28 06:10:00,93.63,93.705,93.535,93.655,2359800000.0
2008-10-28 06:15:00,93.655,93.66,93.53,93.575,1752700000.0
2008-10-28 06:20:00,93.58,93.81,93.545,93.785,1730099998.0
2008-10-28 06:25:00,93.785,93.8,93.655,93.715,2042999998.0
2008-10-28 06:30:00,93.72,93.815,93.67,93.805,1733899996.0
2008-10-28 06:35:00,93.805,93.925,93.745,93.745,2231699999.0
2008-10-28 06:40:00,93.755,93.81,93.645,93.735,1913700000.0
2008-10-28 06:45:00,93.735,93.735,93.535,93.555,1324400000.0
2008-10-28 06:50:00,93.56,93.78,93.56,93.75,2213299998.0
2008-10-28 06:55:00,93.745,93.785,93.7,93.745,1466900000.0
2008-10-28 07:00:00,93.755,93.77,93.725,93.755,1800399993.0
2008-10-28 07:05:00,93.755,93.97,93.745,93.87,2631099997.0
2008-10-28 07:10:00,93.87,93.93,93.79,93.795,1845699999.0
2008-10-28 07:15:00,93.8,93.815,93.735,93.805,1412699998.0
2008-10-28 07:20:00,93.805,93.885,93.765,93.855,1975999998.0
2008-10-28 07:25:00,93.855,94.035,93.855,94.005,1023800000.0
2008-10-28 07:30:00,94.01,94.075,93.975,94.06,2418899997.0
2008-10-28 07:35:00,94.06,94.32,94.0,94.32,2372799998.0
2008-10-28 07:40:00,94.325,94.5,94.205,94.5,2965399998.0
2008-10-28 07:45:00,94.505,94.915,94.395,94.91,2605800000.0
2008-10-28 07:50:00,94.92,95.81,94.905,95.81,2830800000.0
2008-10-28 07:55:00,95.81,96.175,95.29,95.42,3501900001.0
2008-10-28 08:00:00,95.435,95.75,95.26,95.26,2593300001.0
2008-10-28 08:05:00,95.255,95.375,95.14,95.35,2463099998.0
2008-10-28 08:10:00,95.35,95.48,95.35,95.44,1272800000.0
2008-10-28 08:15:00,95.415,95.475,95.35,95.46,1421899999.0
2008-10-28 08:20:00,95.465,95.56,95.45,95.545,1256199999.0
2008-10-28 08:25:00,95.545,95.67,95.54,95.665,1347999999.0
2008-10-28 08:30:00,95.665,95.665,95.565,95.565,1280900000.0
2008-10-28 08:35:00,95.57,95.575,95.25,95.26,2708199999.0
2008-10-28 08:40:00,95.26,95.51,95.25,95.5,1773399994.0
2008-10-28 08:45:00,95.5,95.5,95.29,95.37,2189499997.0
2008-10-28 08:50:00,95.37,95.4,95.365,95.375,1713699993.0
2008-10-28 08:55:00,95.375,95.465,95.37,95.465,1528200000.0
2008-10-28 09:00:00,95.465,95.465,95.205,95.215,2444100000.0
2008-10-28 09:05:00,95.215,95.315,95.03,95.03,3031700000.0
2008-10-28 09:10:00,95.025,95.05,94.64,94.705,3838999999.0
2008-10-28 09:15:00,94.705,95.035,94.62,94.88,3022299998.0
2008-10-28 09:20:00,94.88,95.145,94.88,95.135,2205499999.0
2008-10-28 09:25:00,95.13,95.265,95.07,95.125,2330000000.0
2008-10-28 09:30:00,95.13,95.13,94.965,95.075,2528600001.0
2008-10-28 09:35:00,95.075,95.15,94.79,94.92,2826099998.0
2008-10-28 09:40:00,94.92,94.96,94.665,94.7,2080400001.0
2008-10-28 09:45:00,94.69,94.725,94.515,94.54,2015800003.0
2008-10-28 09:50:00,94.54,94.64,94.43,94.525,2661300002.0
2008-10-28 09:55:00,94.525,94.545,94.28,94.535,3232499999.0
2008-10-28 10:00:00,94.535,94.585,94.27,94.535,2591800002.0
2008-10-28 10:05:00,94.53,94.54,94.305,94.51,2132400003.0
2008-10-28 10:10:00,94.51,94.73,94.5,94.69,1832899999.0
2008-10-28 10:15:00,94.69,94.73,94.575,94.7,1974800001.0
2008-10-28 10:20:00,94.7,94.795,94.645,94.68,1557700000.0
2008-10-28 10:25:00,94.675,94.845,94.635,94.725,1922700001.0
2008-10-28 10:30:00,94.725,94.805,94.63,94.75,2090200000.0
2008-10-28 10:35:00,94.75,94.785,94.675,94.725,1960900000.0
2008-10-28 10:40:00,94.725,94.8,94.52,94.765,3188599994.0
2008-10-28 10:45:00,94.765,94.765,94.65,94.66,1122299999.0
2008-10-28 10:50:00,94.66,94.705,94.56,94.615,2331100000.0
2008-10-28 10:55:00,94.61,94.665,94.44,94.615,2261499999.0
2008-10-28 11:00:00,94.615,94.655,94.47,94.625,2647500002.0
2008-10-28 11:05:00,94.625,94.74,94.62,94.7,1863199999.0
2008-10-28 11:10:00,94.705,94.755,94.65,94.685,1937099996.0
2008-10-28 11:15:00,94.685,94.725,94.585,94.705,2957600002.0
2008-10-28 11:20:00,94.705,94.8,94.705,94.74,2196299998.0
2008-10-28 11:25:00,94.735,94.75,94.675,94.69,1743800000.0
2008-10-28 11:30:00,94.685,94.695,94.5,94.59,2357000000.0
2008-10-28 11:35:00,94.595,94.61,94.465,94.58,3581799999.0
2008-10-28 11:40:00,94.58,94.66,94.54,94.57,3050699998.0
2008-10-28 11:45:00,94.57,94.695,94.54,94.675,2804799998.0
2008-10-28 11:50:00,94.68,94.76,94.67,94.76,2180200000.0
2008-10-28 11:55:00,94.76,94.76,94.59,94.655,3453299991.0
2008-10-28 12:00:00,94.65,94.675,94.62,94.625,1977199993.0
2008-10-28 12:05:00,94.62,94.73,94.595,94.61,2717199997.0
2008-10-28 12:10:00,94.62,94.735,94.61,94.655,3684899997.0
2008-10-28 12:15:00,94.66,94.71,94.645,94.655,2072400001.0
2008-10-28 12:20:00,94.655,94.69,94.63,94.68,2225099997.0
2008-10-28 12:25:00,94.675,94.675,94.385,94.395,3093799995.0
2008-10-28 12:30:00,94.4,94.535,94.31,94.485,3419400000.0
2008-10-28 12:35:00,94.485,94.49,94.295,94.305,2982699997.0
2008-10-28 12:40:00,94.3,94.415,94.225,94.375,2749900002.0
2008-10-28 12:45:00,94.375,94.41,94.295,94.31,2061099997.0
2008-10-28 12:50:00,94.32,94.51,94.31,94.51,2489099999.0
2008-10-28 12:55:00,94.51,94.535,94.38,94.49,3658599997.0
2008-10-28 13:00:00,94.495,94.645,94.42,94.595,4065499996.0
2008-10-28 13:05:00,94.595,94.68,94.595,94.66,3234799994.0
2008-10-28 13:10:00,94.655,94.665,94.6,94.62,2325400012.0
2008-10-28 13:15:00,94.625,94.78,94.595,94.775,2456500000.0
2008-10-28 13:20:00,94.775,94.97,94.73,94.97,2786499999.0
2008-10-28 13:25:00,94.97,95.095,94.87,94.945,3912799999.0
2008-10-28 13:30:00,94.945,94.99,94.805,94.965,2950800002.0
2008-10-28 13:35:00,94.965,95.23,94.945,95.23,3778574994.0
2008-10-28 13:40:00,95.23,95.28,95.125,95.17,2471399999.0
2008-10-28 13:45:00,95.17,95.18,95.06,95.1,3440175001.0
2008-10-28 13:50:00,95.11,95.14,95.02,95.14,4407899995.0
2008-10-28 13:55:00,95.14,95.395,95.115,95.36,3588399999.0
2008-10-28 14:00:00,95.37,95.405,95.215,95.215,3458199995.0
2008-10-28 14:05:00,95.215,95.4,95.21,95.38,3303600001.0
2008-10-28 14:10:00,95.38,95.52,95.31,95.49,3733699995.0
2008-10-28 14:15:00,95.485,95.495,95.35,95.375,2801599997.0
2008-10-28 14:20:00,95.375,95.46,95.31,95.38,3408899998.0
2008-10-28 14:25:00,95.38,95.455,95.31,95.36,3073299999.0
2008-10-28 14:30:00,95.365,95.385,95.225,95.23,3587200000.0
2008-10-28 14:35:00,95.235,95.275,95.115,95.18,2536500000.0
2008-10-28 14:40:00,95.175,95.245,95.16,95.24,3010599994.0
2008-10-28 14:45:00,95.24,95.31,95.185,95.25,3010549998.0
2008-10-28 14:50:00,95.25,95.285,95.11,95.165,2482799998.0
2008-10-28 14:55:00,95.155,95.165,95.11,95.165,3026199999.0
2008-10-28 15:00:00,95.16,95.25,95.135,95.24,3937899991.0
2008-10-28 15:05:00,95.24,95.275,95.165,95.175,2867000002.0
2008-10-28 15:10:00,95.175,95.32,95.135,95.32,3482300008.0
2008-10-28 15:15:00,95.325,95.345,95.26,95.31,4302700001.0
2008-10-28 15:20:00,95.31,95.325,95.275,95.31,4745900004.0
2008-10-28 15:25:00,95.31,95.34,95.23,95.33,3230199993.0
2008-10-28 15:30:00,95.33,95.44,95.255,95.31,3963699992.0
2008-10-28 15:35:00,95.31,95.43,95.2,95.34,3750699994.0
2008-10-28 15:40:00,95.345,95.545,95.345,95.525,3887400001.0
2008-10-28 15:45:00,95.535,95.67,95.51,95.63,3333100000.0
2008-10-28 15:50:00,95.63,95.795,95.615,95.775,3868200005.0
2008-10-28 15:55:00,95.775,95.79,95.71,95.755,2732900002.0
2008-10-28 16:00:00,95.755,95.755,95.34,95.345,4233499999.0
2008-10-28 16:05:00,95.345,95.505,95.26,95.46,3766499997.0
2008-10-28 16:10:00,95.46,95.555,95.355,95.52,3776099999.0
2008-10-28 16:15:00,95.515,95.535,95.25,95.36,3744800002.0
2008-10-28 16:20:00,95.375,95.395,95.28,95.37,3055100001.0
2008-10-28 16:25:00,95.375,95.46,95.31,95.36,3265599996.0
2008-10-28 16:30:00,95.37,95.41,95.31,95.395,2990900000.0
2008-10-28 16:35:00,95.395,95.45,95.315,95.32,3416500000.0
2008-10-28 16:40:00,95.32,95.325,95.17,95.28,3163099998.0
2008-10-28 16:45:00,95.28,95.435,95.23,95.405,4054699999.0
2008-10-28 16:50:00,95.405,95.435,95.24,95.255,3502100003.0
2008-10-28 16:55:00,95.255,95.255,94.965,94.975,3334300004.0
2008-10-28 17:00:00,94.97,95.145,94.925,95.135,3439600001.0
2008-10-28 17:05:00,95.135,95.24,95.08,95.12,3270799999.0
2008-10-28 17:10:00,95.115,95.235,95.08,95.19,3767599999.0
2008-10-28 17:15:00,95.195,95.29,95.195,95.25,3578900000.0
2008-10-28 17:20:00,95.245,95.32,95.165,95.205,3144000000.0
2008-10-28 17:25:00,95.205,95.255,95.19,95.225,2962400000.0
2008-10-28 17:30:00,95.225,95.545,95.215,95.545,3945000001.0
2008-10-28 17:35:00,95.545,95.66,95.495,95.54,4339000003.0
2008-10-28 17:40:00,95.54,95.615,95.45,95.56,4103099997.0
2008-10-28 17:45:00,95.56,95.605,95.505,95.565,3299700006.0
2008-10-28 17:50:00,95.57,95.63,95.515,95.575,3948300011.0
2008-10-28 17:55:00,95.575,95.705,95.535,95.695,3703800008.0
2008-10-28 18:00:00,95.7,95.755,95.63,95.715,4295300002.0
2008-10-28 18:05:00,95.715,95.86,95.7,95.84,3062700000.0
2008-10-28 18:10:00,95.84,95.96,95.82,95.855,4328700002.0
2008-10-28 18:15:00,95.855,95.965,95.84,95.89,2596600000.0
2008-10-28 18:20:00,95.885,95.925,95.855,95.86,2432900004.0
2008-10-28 18:25:00,95.865,95.875,95.77,95.855,2728600002.0
2008-10-28 18:30:00,95.86,96.05,95.86,95.985,4649099998.0
2008-10-28 18:35:00,95.985,96.04,95.875,95.965,4775900000.0
2008-10-28 18:40:00,95.97,96.11,95.9,96.025,3817000002.0
2008-10-28 18:45:00,96.025,96.115,96.005,96.015,4408800003.0
2008-10-28 18:50:00,96.01,96.115,95.945,95.97,3788600000.0
2008-10-28 18:55:00,95.97,96.17,95.955,96.12,3471899993.0
2008-10-28 19:00:00,96.12,96.21,96.025,96.055,2389300000.0
2008-10-28 19:05:00,96.055,96.615,96.035,96.47,4951000010.0
2008-10-28 19:10:00,96.45,96.735,96.42,96.7,3157900001.0
2008-10-28 19:15:00,96.7,96.945,96.7,96.735,4599300010.0
2008-10-28 19:20:00,96.735,96.85,96.715,96.73,3601600009.0
2008-10-28 19:25:00,96.73,96.745,96.625,96.7,3673799994.0
2008-10-28 19:30:00,96.7,96.8,96.66,96.765,3136400000.0
2008-10-28 19:35:00,96.765,96.77,96.605,96.67,3052800001.0
2008-10-28 19:40:00,96.665,96.73,96.57,96.6,3347700002.0
2008-10-28 19:45:00,96.6,96.655,96.59,96.63,2324300001.0
2008-10-28 19:50:00,96.63,96.65,96.45,96.535,2900200002.0
2008-10-28 19:55:00,96.535,96.545,96.395,96.44,3033400002.0
2008-10-28 20:00:00,96.44,96.51,96.42,96.475,2074900001.0
2008-10-28 20:05:00,96.48,96.615,96.47,96.575,2433899999.0
2008-10-28 20:10:00,96.575,96.72,96.575,96.675,3012000004.0
2008-10-28 20:15:00,96.675,96.735,96.66,96.68,2355299999.0
2008-10-28 20:20:00,96.68,96.835,96.67,96.815,2758699998.0
2008-10-28 20:25:00,96.815,97.17,96.75,97.025,3256100002.0
2008-10-28 20:30:00,97.025,97.335,97.005,97.265,3440900000.0
2008-10-28 20:35:00,97.265,97.265,97.1,97.155,3186000000.0
2008-10-28 20:40:00,97.155,97.44,97.155,97.385,4382599996.0
2008-10-28 20:45:00,97.385,97.42,97.275,97.415,3111700000.0
2008-10-28 20:50:00,97.42,97.7,97.385,97.63,3684900000.0
2008-10-28 20:55:00,97.63,97.775,97.61,97.635,4171375507.0
2008-10-28 21:00:00,97.635,97.695,97.525,97.555,3498999999.0
2008-10-28 21:05:00,97.56,97.575,97.445,97.455,3274399999.0
2008-10-28 21:10:00,97.455,97.68,97.445,97.64,3545900002.0
2008-10-28 21:15:00,97.655,97.805,97.62,97.775,3860700000.0
2008-10-28 21:20:00,97.78,98.475,97.78,98.4,4011900001.0
2008-10-28 21:25:00,98.4,98.405,97.965,98.085,3907800000.0
2008-10-28 21:30:00,98.085,98.085,97.88,97.975,2788527000.0
2008-10-28 21:35:00,97.975,98.1,97.425,97.455,3141100000.0
2008-10-28 21:40:00,97.45,97.805,97.45,97.615,3124300000.0
2008-10-28 21:45:00,97.62,97.74,97.59,97.655,1945700001.0
2008-10-28 21:50:00,97.655,97.74,97.53,97.6,2151100000.0
2008-10-28 21:55:00,97.595,97.695,97.56,97.61,2137700000.0
2008-10-28 22:00:00,97.61,97.625,97.55,97.595,1370000000.0
2008-10-28 22:05:00,97.6,97.605,97.345,97.435,1708900000.0
2008-10-28 22:10:00,97.42,97.63,97.4,97.505,1927700000.0
2008-10-28 22:15:00,97.515,97.575,97.5,97.575,865500000.0
2008-10-28 22:20:00,97.58,97.79,97.575,97.68,1247500000.0
2008-10-28 22:25:00,97.68,97.72,97.585,97.68,1329200000.0
2008-10-28 22:30:00,97.57,97.755,97.56,97.725,1364799999.0
2008-10-28 22:35:00,97.71,97.775,97.67,97.77,1135500000.0
2008-10-28 22:40:00,97.765,97.795,97.695,97.705,781000000.0
2008-10-28 22:45:00,97.7,97.895,97.65,97.86,1687800000.0
2008-10-28 22:50:00,97.86,97.995,97.82,97.95,1668400000.0
2008-10-28 22:55:00,97.94,98.03,97.9,98.03,976800000.0
2008-10-28 23:00:00,98.015,98.14,97.995,98.1,640800000.0
2008-10-28 23:05:00,98.11,98.625,98.075,98.61,1690900002.0
2008-10-28 23:10:00,98.61,98.865,98.61,98.805,1195600000.0
2008-10-28 23:15:00,98.805,98.88,98.715,98.725,722600000.0
2008-10-28 23:20:00,98.73,98.745,98.595,98.595,771800000.0
2008-10-28 23:25:00,98.595,98.635,98.51,98.52,580800002.0
2008-10-28 23:30:00,98.52,98.52,98.195,98.205,819700000.0
2008-10-28 23:35:00,98.2,98.375,98.18,98.31,648400000.0
2008-10-28 23:40:00,98.31,98.545,98.305,98.46,1070000002.0
2008-10-28 23:45:00,98.465,98.705,98.465,98.68,1109600000.0
2008-10-28 23:50:00,98.68,98.895,98.615,98.895,743000003.0
2008-10-28 23:55:00,98.895,99.36,98.895,99.35,1188200002.0
2008-10-29 00:00:00,99.35,99.69,99.135,99.165,1456200000.0
2008-10-29 00:05:00,99.18,99.25,98.83,98.94,895600000.0
2008-10-29 00:10:00,98.94,99.115,98.835,99.045,667999999.0
2008-10-29 00:15:00,99.04,99.15,98.945,98.97,813200000.0
2008-10-29 00:20:00,98.945,98.97,98.5,98.53,1067899999.0
2008-10-29 00:25:00,98.535,98.745,98.53,98.735,827300000.0
2008-10-29 00:30:00,98.735,99.0,98.72,98.735,927400000.0
2008-10-29 00:35:00,98.735,98.855,98.655,98.765,500700000.0
2008-10-29 00:40:00,98.765,98.82,98.53,98.535,993700000.0
2008-10-29 00:45:00,98.54,98.64,98.5,98.56,1120400001.0
2008-10-29 00:50:00,98.56,98.56,98.37,98.44,862799999.0
2008-10-29 00:55:00,98.445,98.465,98.155,98.155,1298500000.0
2008-10-29 01:00:00,98.16,98.23,98.055,98.11,1105900000.0
2008-10-29 01:05:00,98.1,98.27,98.04,98.06,1713200002.0
2008-10-29 01:10:00,98.06,98.25,98.05,98.205,714900000.0
2008-10-29 01:15:00,98.21,98.36,98.21,98.36,898000000.0
2008-10-29 01:20:00,98.36,98.36,98.095,98.135,1701300000.0
2008-10-29 01:25:00,98.13,98.135,98.045,98.05,1432400000.0
2008-10-29 01:30:00,98.05,98.07,97.965,98.03,1683300000.0
2008-10-29 01:35:00,98.03,98.125,98.02,98.11,1254300000.0
2008-10-29 01:40:00,98.11,98.26,98.095,98.235,1318000000.0
2008-10-29 01:45:00,98.245,98.48,98.23,98.47,863200000.0
2008-10-29 01:50:00,98.47,98.47,98.145,98.225,1671600000.0
2008-10-29 01:55:00,98.225,98.24,98.14,98.195,763100000.0
2008-10-29 02:00:00,98.21,98.265,98.1,98.1,1663800001.0
2008-10-29 02:05:00,98.1,98.12,97.79,97.795,2036000000.0
2008-10-29 02:10:00,97.805,97.91,97.625,97.64,2034600000.0
2008-10-29 02:15:00,97.64,97.715,97.32,97.62,2307500000.0
2008-10-29 02:20:00,97.625,98.01,97.495,97.69,2187400000.0
2008-10-29 02:25:00,97.685,97.71,97.46,97.63,1364100000.0
2008-10-29 02:30:00,97.64,97.805,97.61,97.655,1439800000.0
2008-10-29 02:35:00,97.655,97.75,97.61,97.68,978000000.0
2008-10-29 02:40:00,97.675,97.94,97.675,97.94,1286000000.0
2008-10-29 02:45:00,97.945,97.945,97.71,97.835,1434100000.0
2008-10-29 02:50:00,97.845,98.015,97.83,97.875,1102000000.0
2008-10-29 02:55:00,97.87,97.89,97.645,97.66,1537000000.0
2008-10-29 03:00:00,97.65,97.875,97.53,97.555,1633200000.0
2008-10-29 03:05:00,97.55,97.555,97.175,97.465,1441100000.0
2008-10-29 03:10:00,97.455,97.495,97.29,97.43,1319700000.0
2008-10-29 03:15:00,97.43,97.525,97.315,97.355,1484900000.0
2008-10-29 03:20:00,97.355,97.435,97.125,97.19,1009100000.0
2008-10-29 03:25:00,97.19,97.195,96.89,97.1,1793800000.0
2008-10-29 03:30:00,97.1,97.3,97.09,97.185,1264400000.0
2008-10-29 03:35:00,97.165,97.3,97.165,97.245,1113600000.0
2008-10-29 03:40:00,97.245,97.305,97.07,97.115,1412200000.0
2008-10-29 03:45:00,97.115,97.17,97.025,97.035,1163000000.0
2008-10-29 03:50:00,97.035,97.22,97.035,97.115,1127000000.0
2008-10-29 03:55:00,97.105,97.15,97.065,97.135,1076700000.0
2008-10-29 04:00:00,97.135,97.195,97.085,97.155,1209000000.0
2008-10-29 04:05:00,97.16,97.34,97.14,97.275,1807199999.0
2008-10-29 04:10:00,97.275,97.45,97.25,97.445,1136100000.0
2008-10-29 04:15:00,97.445,97.515,97.395,97.515,1214000000.0
2008-10-29 04:20:00,97.51,97.685,97.49,97.615,1754300000.0
2008-10-29 04:25:00,97.61,97.63,97.475,97.495,2416500000.0
2008-10-29 04:30:00,97.495,97.505,97.255,97.29,1806200000.0
2008-10-29 04:35:00,97.29,97.42,97.235,97.37,1139000000.0
2008-10-29 04:40:00,97.37,97.485,97.325,97.45,1479400000.0
2008-10-29 04:45:00,97.45,97.535,97.45,97.53,952400000.0
2008-10-29 04:50:00,97.53,97.54,97.415,97.47,982600000.0
2008-10-29 04:55:00,97.465,97.475,97.09,97.28,1174100001.0
2008-10-29 05:00:00,97.28,97.32,97.105,97.105,1282700000.0
2008-10-29 05:05:00,97.125,97.13,96.745,96.8,2994499998.0
2008-10-29 05:10:00,96.81,97.06,96.81,96.945,2109200002.0
2008-10-29 05:15:00,96.94,97.085,96.865,97.05,1849900000.0
2008-10-29 05:20:00,97.045,97.195,96.98,97.11,768600000.0
2008-10-29 05:25:00,97.11,97.13,97.045,97.065,794900000.0
2008-10-29 05:30:00,97.065,97.11,96.97,96.99,1523999994.0
2008-10-29 05:35:00,96.99,97.015,96.77,96.96,1717200000.0
2008-10-29 05:40:00,96.96,97.045,96.9,96.92,1316599999.0
2008-10-29 05:45:00,96.91,96.975,96.825,96.915,1355100000.0
2008-10-29 05:50:00,96.915,96.975,96.84,96.875,1752300001.0
2008-10-29 05:55:00,96.87,96.88,96.63,96.645,1626799999.0
2008-10-29 06:00:00,96.645,96.81,96.63,96.78,1051900000.0
2008-10-29 06:05:00,96.78,96.81,96.655,96.755,1032000000.0
2008-10-29 06:10:00,96.75,96.79,96.445,96.5,2353000008.0
2008-10-29 06:15:00,96.505,96.59,96.225,96.245,3412500004.0
2008-10-29 06:20:00,96.23,96.445,96.195,96.375,1731500000.0
2008-10-29 06:25:00,96.375,96.505,96.355,96.41,1003300000.0
2008-10-29 06:30:00,96.42,96.505,96.375,96.455,697800000.0
2008-10-29 06:35:00,96.455,96.455,96.3,96.39,1206600000.0
2008-10-29 06:40:00,96.395,96.48,96.36,96.415,1023000000.0
2008-10-29 06:45:00,96.415,96.56,96.4,96.52,1278300000.0
2008-10-29 06:50:00,96.5,96.6,96.495,96.6,1113100000.0
2008-10-29 06:55:00,96.615,96.8,96.615,96.775,1581000000.0
2008-10-29 07:00:00,96.775,96.775,96.635,96.66,1458400000.0
2008-10-29 07:05:00,96.66,96.695,96.515,96.53,1289000001.0
2008-10-29 07:10:00,96.53,96.665,96.335,96.415,1027800000.0
2008-10-29 07:15:00,96.42,96.45,96.065,96.185,1582400001.0
2008-10-29 07:20:00,96.195,96.325,96.075,96.295,1960300001.0
2008-10-29 07:25:00,96.3,96.52,96.14,96.29,2409600000.0
2008-10-29 07:30:00,96.29,96.405,96.245,96.38,1558100001.0
2008-10-29 07:35:00,96.38,96.44,96.35,96.43,1362400000.0
2008-10-29 07:40:00,96.43,96.895,96.415,96.84,1571600000.0
2008-10-29 07:45:00,96.84,97.385,96.735,97.01,2307300000.0
2008-10-29 07:50:00,97.035,97.115,96.73,97.015,1837900001.0
2008-10-29 07:55:00,97.015,97.025,96.84,96.905,1762200000.0
2008-10-29 08:00:00,96.9,96.91,96.545,96.805,2703000000.0
2008-10-29 08:05:00,96.805,97.04,96.67,96.95,1719200000.0
2008-10-29 08:10:00,96.955,97.055,96.715,96.84,2058299998.0
2008-10-29 08:15:00,96.84,96.95,96.83,96.85,2330400000.0
2008-10-29 08:20:00,96.85,96.96,96.785,96.96,1520300000.0
2008-10-29 08:25:00,96.965,96.995,96.87,96.94,1257600000.0
2008-10-29 08:30:00,96.94,96.97,96.755,96.89,1466200000.0
2008-10-29 08:35:00,96.89,96.93,96.79,96.845,1314300000.0
2008-10-29 08:40:00,96.85,97.11,96.85,97.085,987000000.0
2008-10-29 08:45:00,97.085,97.1,96.965,96.985,1182200000.0
2008-10-29 08:50:00,96.99,97.02,96.765,96.82,2055500000.0
2008-10-29 08:55:00,96.82,96.86,96.445,96.47,1829900000.0
2008-10-29 09:00:00,96.465,96.59,96.325,96.33,3215699999.0
2008-10-29 09:05:00,96.335,96.49,96.33,96.43,2855100000.0
2008-10-29 09:10:00,96.43,96.56,96.38,96.56,2590999999.0
2008-10-29 09:15:00,96.56,96.69,96.535,96.585,2867699999.0
2008-10-29 09:20:00,96.59,96.64,96.505,96.535,2253700001.0
2008-10-29 09:25:00,96.535,96.865,96.535,96.75,3644100000.0
2008-10-29 09:30:00,96.77,96.88,96.71,96.85,3335000002.0
2008-10-29 09:35:00,96.855,97.025,96.845,97.0,3026700000.0
2008-10-29 09:40:00,97.0,97.075,96.885,96.9,3663900001.0
2008-10-29 09:45:00,96.9,97.015,96.77,96.855,3846000006.0
2008-10-29 09:50:00,96.855,96.96,96.725,96.87,3039200006.0
2008-10-29 09:55:00,96.87,96.885,96.79,96.86,2915000006.0
2008-10-29 10:00:00,96.86,96.985,96.78,96.905,3829499997.0
2008-10-29 10:05:00,96.905,96.915,96.73,96.855,2797300003.0
2008-10-29 10:10:00,96.85,97.0,96.785,96.94,2905699997.0
2008-10-29 10:15:00,96.94,96.96,96.815,96.92,2109799999.0
2008-10-29 10:20:00,96.915,96.955,96.825,96.88,3059000006.0
2008-10-29 10:25:00,96.875,97.155,96.87,97.13,2320999996.0
2008-10-29 10:30:00,97.135,97.32,97.13,97.2,3677799997.0
2008-10-29 10:35:00,97.2,97.415,97.195,97.235,3208600008.0
2008-10-29 10:40:00,97.235,97.435,97.215,97.37,3704800003.0
2008-10-29 10:45:00,97.365,97.55,97.285,97.525,3448700001.0
2008-10-29 10:50:00,97.535,97.59,97.355,97.435,4562200002.0
2008-10-29 10:55:00,97.435,97.55,97.225,97.45,3332099997.0
2008-10-29 11:00:00,97.45,97.615,97.45,97.515,3324599984.0
2008-10-29 11:05:00,97.515,97.52,97.3,97.32,2662999999.0
2008-10-29 11:10:00,97.315,97.52,97.3,97.485,3688699995.0
2008-10-29 11:15:00,97.485,97.495,97.345,97.4,3213699992.0
2008-10-29 11:20:00,97.395,97.46,97.36,97.37,2282799998.0
2008-10-29 11:25:00,97.37,97.39,97.185,97.185,3687200003.0
2008-10-29 11:30:00,97.185,97.22,96.935,96.94,3102700004.0
2008-10-29 11:35:00,96.94,97.035,96.845,97.01,2433500002.0
2008-10-29 11:40:00,97.005,97.065,96.905,97.055,1567100001.0
2008-10-29 11:45:00,97.06,97.185,97.06,97.1,1292200000.0
2008-10-29 11:50:00,97.075,97.225,96.935,97.21,2052599999.0
2008-10-29 11:55:00,97.21,97.265,97.145,97.235,2115700000.0
2008-10-29 12:00:00,97.235,97.33,97.195,97.33,2006000000.0
2008-10-29 12:05:00,97.33,97.415,97.32,97.355,2172200006.0
2008-10-29 12:10:00,97.355,97.38,97.155,97.285,2810399996.0
2008-10-29 12:15:00,97.285,97.315,97.225,97.27,1587399999.0
2008-10-29 12:20:00,97.27,97.3,97.19,97.2,2217600001.0
2008-10-29 12:25:00,97.2,97.265,97.2,97.26,2930000005.0
2008-10-29 12:30:00,97.26,97.265,97.12,97.16,1799700000.0
2008-10-29 12:35:00,97.17,97.19,97.125,97.125,3173500001.0
2008-10-29 12:40:00,97.13,97.175,96.975,96.995,3021799998.0
2008-10-29 12:45:00,96.995,97.07,96.965,96.98,2401700000.0
2008-10-29 12:50:00,96.985,97.025,96.96,96.985,2155899993.0
2008-10-29 12:55:00,96.985,97.175,96.95,97.025,2177100000.0
2008-10-29 13:00:00,97.03,97.16,96.89,96.995,2491799998.0
2008-10-29 13:05:00,96.995,97.01,96.79,96.815,3378999995.0
2008-10-29 13:10:00,96.805,96.875,96.75,96.785,3219599997.0
2008-10-29 13:15:00,96.785,96.865,96.75,96.78,3340300001.0
2008-10-29 13:20:00,96.78,96.855,96.71,96.81,3084100002.0
2008-10-29 13:25:00,96.805,96.835,96.78,96.81,2234000003.0
2008-10-29 13:30:00,96.81,96.925,96.805,96.885,2718600009.0
2008-10-29 13:35:00,96.885,97.035,96.885,97.01,1957400000.0
2008-10-29 13:40:00,97.01,97.095,97.005,97.015,2200100005.0
2008-10-29 13:45:00,97.015,97.165,96.995,97.07,2833699999.0
2008-10-29 13:50:00,97.07,97.2,97.06,97.18,3248200002.0
2008-10-29 13:55:00,97.19,97.24,97.105,97.195,3946399998.0
2008-10-29 14:00:00,97.195,97.225,97.155,97.16,3487799999.0
2008-10-29 14:05:00,97.16,97.455,97.16,97.405,3013999996.0
2008-10-29 14:10:00,97.405,97.445,97.255,97.33,2941099987.0
2008-10-29 14:15:00,97.33,97.335,97.16,97.16,3369299986.0
2008-10-29 14:20:00,97.16,97.23,97.115,97.13,3856499971.0
2008-10-29 14:25:00,97.135,97.18,96.965,97.07,2550699998.0
2008-10-29 14:30:00,97.07,97.21,97.07,97.08,2973400001.0
2008-10-29 14:35:00,97.08,97.09,96.85,97.005,4065000003.0
2008-10-29 14:40:00,97.0,97.08,96.91,96.97,3666400003.0
2008-10-29 14:45:00,96.98,97.06,96.93,96.95,2753700002.0
2008-10-29 14:50:00,96.95,97.085,96.95,97.06,4796799988.0
2008-10-29 14:55:00,97.06,97.095,97.01,97.07,3053599993.0
2008-10-29 15:00:00,97.085,97.15,97.055,97.065,3139500007.0
2008-10-29 15:05:00,97.07,97.115,97.025,97.115,2459699999.0
2008-10-29 15:10:00,97.115,97.155,97.085,97.13,2780200002.0
2008-10-29 15:15:00,97.13,97.215,97.11,97.215,2868200007.0
2008-10-29 15:20:00,97.215,97.28,97.155,97.18,2818799996.0
2008-10-29 15:25:00,97.18,97.18,97.06,97.06,2283900001.0
2008-10-29 15:30:00,97.06,97.06,96.775,96.955,3201099999.0
2008-10-29 15:35:00,96.955,96.955,96.735,96.815,4060000001.0
2008-10-29 15:40:00,96.82,97.05,96.805,97.02,2807399997.0
2008-10-29 15:45:00,97.02,97.1,96.875,96.935,4089100025.0
2008-10-29 15:50:00,96.92,96.945,96.7,96.87,3408300006.0
2008-10-29 15:55:00,96.87,97.06,96.855,96.91,6370999994.0
2008-10-29 16:00:00,96.91,96.91,96.795,96.855,5365899998.0
2008-10-29 16:05:00,96.855,97.46,96.855,97.415,3892299999.0
2008-10-29 16:10:00,97.41,97.425,97.245,97.355,4325499996.0
2008-10-29 16:15:00,97.35,97.44,97.34,97.37,4811799984.0
2008-10-29 16:20:00,97.37,97.375,97.275,97.315,4371299998.0
2008-10-29 16:25:00,97.305,97.795,97.215,97.68,4780200000.0
2008-10-29 16:30:00,97.68,97.715,97.435,97.49,5131200001.0
2008-10-29 16:35:00,97.49,97.62,97.44,97.525,4383799997.0
2008-10-29 16:40:00,97.525,97.56,97.39,97.545,4998600003.0
2008-10-29 16:45:00,97.55,97.635,97.47,97.555,4595199999.0
2008-10-29 16:50:00,97.555,97.715,97.465,97.485,4680599986.0
2008-10-29 16:55:00,97.485,97.57,97.32,97.33,4642199994.0
2008-10-29 17:00:00,97.33,97.36,97.245,97.32,4991499994.0
2008-10-29 17:05:00,97.32,97.49,97.3,97.37,4045899995.0
2008-10-29 17:10:00,97.375,97.58,97.345,97.58,3873999991.0
2008-10-29 17:15:00,97.58,97.585,97.415,97.565,4903799988.0
2008-10-29 17:20:00,97.565,97.595,97.425,97.535,4700299990.0
2008-10-29 17:25:00,97.53,97.605,97.345,97.395,4787199997.0
2008-10-29 17:30:00,97.395,97.475,97.325,97.37,5030699995.0
2008-10-29 17:35:00,97.375,97.46,97.33,97.455,5423499985.0
2008-10-29 17:40:00,97.455,97.495,97.405,97.48,5021199998.0
2008-10-29 17:45:00,97.48,97.665,97.48,97.66,6600099975.0
2008-10-29 17:50:00,97.665,97.805,97.59,97.735,6907099970.0
2008-10-29 17:55:00,97.74,97.84,97.44,97.48,4995899985.0
2008-10-29 18:00:00,97.48,97.67,97.43,97.43,5562599997.0
2008-10-29 18:05:00,97.43,97.73,97.31,97.595,4507800004.0
2008-10-29 18:10:00,97.595,97.72,97.48,97.63,3744899998.0
2008-10-29 18:15:00,97.63,97.655,97.525,97.56,5596299983.0
2008-10-29 18:20:00,97.575,97.6,97.54,97.565,3166100003.0
2008-10-29 18:25:00,97.55,97.685,97.55,97.67,2014700001.0
2008-10-29 18:30:00,97.67,97.79,97.615,97.775,3814100000.0
2008-10-29 18:35:00,97.775,97.875,97.77,97.815,3284099993.0
2008-10-29 18:40:00,97.805,97.825,97.73,97.74,3451800002.0
2008-10-29 18:45:00,97.74,97.79,97.68,97.785,3922100002.0
2008-10-29 18:50:00,97.785,97.83,97.73,97.735,2954800001.0
2008-10-29 18:55:00,97.735,97.76,97.67,97.72,3177600002.0
2008-10-29 19:00:00,97.73,97.83,97.56,97.62,5085800028.0
2008-10-29 19:05:00,97.625,97.73,97.59,97.61,5129600007.0
2008-10-29 19:10:00,97.61,97.67,97.6,97.665,3604000013.0
2008-10-29 19:15:00,97.665,97.725,97.545,97.575,4754300003.0
2008-10-29 19:20:00,97.57,97.655,97.565,97.64,3389999991.0
2008-10-29 19:25:00,97.64,97.65,97.58,97.58,2452700008.0
2008-10-29 19:30:00,97.58,97.655,97.56,97.625,2637600008.0
2008-10-29 19:35:00,97.625,97.715,97.62,97.69,2444800008.0
2008-10-29 19:40:00,97.69,97.705,97.545,97.57,3408599996.0
2008-10-29 19:45:00,97.57,97.65,97.56,97.56,2699400008.0
2008-10-29 19:50:00,97.57,97.62,97.46,97.5,2911600000.0
2008-10-29 19:55:00,97.5,97.5,97.02,97.075,4347100005.0
2008-10-29 20:00:00,97.075,97.325,97.03,97.17,3023300002.0
2008-10-29 20:05:00,97.165,97.22,97.06,97.125,2346099998.0
2008-10-29 20:10:00,97.13,97.315,97.085,97.245,2325000002.0
2008-10-29 20:15:00,97.27,97.29,96.435,97.035,1875099999.0
2008-10-29 20:20:00,97.0,97.285,96.725,96.86,3159000001.0
2008-10-29 20:25:00,96.865,97.03,96.65,96.855,3216800001.0
2008-10-29 20:30:00,96.855,96.92,96.42,96.66,3381700000.0
2008-10-29 20:35:00,96.665,96.865,96.62,96.83,3654399999.0
2008-10-29 20:40:00,96.83,97.065,96.685,96.885,3886199999.0
2008-10-29 20:45:00,96.885,97.11,96.825,97.045,3380699999.0
2008-10-29 20:50:00,97.04,97.065,96.82,96.83,3197000000.0
2008-10-29 20:55:00,96.84,97.23,96.84,97.11,3696600001.0
2008-10-29 21:00:00,97.115,97.225,96.97,97.075,3965100002.0
2008-10-29 21:05:00,97.065,97.18,96.975,97.02,2794500001.0
2008-10-29 21:10:00,97.02,97.325,96.985,97.3,2373900000.0
2008-10-29 21:15:00,97.29,97.835,97.265,97.815,2544400000.0
2008-10-29 21:20:00,97.815,97.885,97.65,97.725,2288500000.0
2008-10-29 21:25:00,97.735,97.88,97.71,97.76,2702300000.0
2008-10-29 21:30:00,97.755,97.885,97.56,97.69,2626600000.0
2008-10-29 21:35:00,97.685,97.865,97.615,97.8,2321200000.0
2008-10-29 21:40:00,97.8,97.95,97.76,97.865,2307000000.0
2008-10-29 21:45:00,97.86,98.01,97.86,97.87,2415900000.0
2008-10-29 21:50:00,97.87,97.96,97.57,97.71,2903700000.0
2008-10-29 21:55:00,97.715,97.75,97.22,97.23,2971600000.0
2008-10-29 22:00:00,97.225,97.46,97.14,97.425,1761100004.0
2008-10-29 22:05:00,97.425,97.45,97.35,97.35,1424699998.0
2008-10-29 22:10:00,97.34,97.44,97.21,97.27,1211400000.0
2008-10-29 22:15:00,97.27,97.27,97.175,97.2,1031200000.0
2008-10-29 22:20:00,97.2,97.22,96.865,96.865,771599999.0
2008-10-29 22:25:00,96.855,97.145,96.83,97.05,1117600000.0
2008-10-29 22:30:00,97.055,97.13,97.025,97.125,1041600001.0
2008-10-29 22:35:00,97.13,97.215,97.12,97.205,987400000.0
2008-10-29 22:40:00,97.185,97.315,97.185,97.275,792600000.0
2008-10-29 22:45:00,97.275,97.375,97.24,97.37,1168900000.0
2008-10-29 22:50:00,97.365,97.41,97.36,97.395,386200000.0
2008-10-29 22:55:00,97.39,97.445,97.315,97.395,428200000.0
2008-10-29 23:00:00,97.365,97.69,97.36,97.68,979800000.0
2008-10-29 23:05:00,97.68,97.69,97.585,97.605,880799995.0
2008-10-29 23:10:00,97.625,97.67,97.31,97.405,1053499999.0
2008-10-29 23:15:00,97.42,97.48,97.295,97.335,1012899998.0
2008-10-29 23:20:00,97.335,97.465,97.32,97.405,866999999.0
2008-10-29 23:25:00,97.395,97.42,97.33,97.33,389000000.0
2008-10-29 23:30:00,97.33,97.35,97.245,97.35,515599999.0
2008-10-29 23:35:00,97.36,97.36,97.305,97.33,303000000.0
2008-10-29 23:40:00,97.33,97.46,97.33,97.455,382600000.0
2008-10-29 23:45:00,97.455,97.465,97.33,97.4,388000001.0
2008-10-29 23:50:00,97.415,97.415,97.31,97.34,261800001.0
2008-10-29 23:55:00,97.34,97.46,97.34,97.34,29000000.0
2008-10-30 00:00:00,97.355,97.445,97.355,97.445,224099999.0
2008-10-30 00:05:00,97.445,97.47,97.44,97.45,290200000.0
2008-10-30 00:10:00,97.45,97.505,97.415,97.42,389100000.0
2008-10-30 00:15:00,97.415,97.425,97.41,97.42,182300000.0
2008-10-30 00:20:00,97.42,97.435,97.33,97.355,714899999.0
2008-10-30 00:25:00,97.355,97.365,97.225,97.245,472200000.0
2008-10-30 00:30:00,97.245,97.455,97.215,97.44,769800000.0
2008-10-30 00:35:00,97.44,97.55,97.41,97.515,922399997.0
2008-10-30 00:40:00,97.51,97.545,97.46,97.47,699700000.0
2008-10-30 00:45:00,97.455,97.475,97.195,97.22,703800000.0
2008-10-30 00:50:00,97.23,97.37,97.2,97.275,1191400000.0
2008-10-30 00:55:00,97.29,97.45,97.275,97.365,512800000.0
2008-10-30 01:00:00,97.37,97.43,97.335,97.41,370600000.0
2008-10-30 01:05:00,97.41,97.41,97.325,97.38,446100000.0
2008-10-30 01:10:00,97.38,97.39,97.33,97.335,479499999.0
2008-10-30 01:15:00,97.34,97.375,97.3,97.33,682200000.0
2008-10-30 01:20:00,97.33,97.425,97.325,97.42,568800000.0
2008-10-30 01:25:00,97.42,97.47,97.38,97.385,244800000.0
2008-10-30 01:30:00,97.385,97.48,97.38,97.47,839600000.0
2008-10-30 01:35:00,97.475,97.595,97.47,97.55,1759800000.0
2008-10-30 01:40:00,97.54,97.7,97.515,97.635,923100001.0
2008-10-30 01:45:00,97.64,97.655,97.57,97.595,945300000.0
2008-10-30 01:50:00,97.595,97.62,97.53,97.53,669400000.0
2008-10-30 01:55:00,97.51,97.58,97.495,97.545,584399998.0
2008-10-30 02:00:00,97.55,97.655,97.525,97.575,1521200000.0
2008-10-30 02:05:00,97.57,97.72,97.565,97.7,1224500000.0
2008-10-30 02:10:00,97.7,97.92,97.695,97.765,2076100000.0
2008-10-30 02:15:00,97.765,98.295,97.715,98.17,2557299996.0
2008-10-30 02:20:00,98.175,98.46,98.065,98.34,2976199999.0
2008-10-30 02:25:00,98.345,98.365,98.13,98.17,2601699999.0
2008-10-30 02:30:00,98.17,98.185,97.765,97.795,1729599999.0
2008-10-30 02:35:00,97.81,98.015,97.785,97.87,1530800000.0
2008-10-30 02:40:00,97.875,98.13,97.875,98.11,1476200000.0
2008-10-30 02:45:00,98.1,98.125,97.89,98.095,1831700000.0
2008-10-30 02:50:00,98.08,98.545,98.07,98.545,2198300000.0
2008-10-30 02:55:00,98.515,98.55,98.325,98.375,2032000001.0
2008-10-30 03:00:00,98.375,98.82,98.36,98.76,2478500004.0
2008-10-30 03:05:00,98.76,98.84,98.68,98.69,2728199999.0
2008-10-30 03:10:00,98.69,99.0,98.64,98.905,2023715381.0
2008-10-30 03:15:00,98.905,99.12,98.71,99.065,3547800006.0
2008-10-30 03:20:00,99.04,99.06,98.44,98.66,3107400001.0
2008-10-30 03:25:00,98.635,98.72,98.51,98.58,2222200000.0
2008-10-30 03:30:00,98.58,98.58,98.26,98.365,2363200000.0
2008-10-30 03:35:00,98.365,98.62,98.3,98.54,3057600000.0
2008-10-30 03:40:00,98.54,98.575,98.445,98.49,2292500001.0
2008-10-30 03:45:00,98.49,98.545,98.245,98.305,1913200001.0
2008-10-30 03:50:00,98.305,98.44,98.275,98.44,2493900002.0
2008-10-30 03:55:00,98.44,98.56,98.43,98.52,2661200000.0
2008-10-30 04:00:00,98.515,98.515,98.31,98.38,2342700002.0
2008-10-30 04:05:00,98.38,98.505,98.37,98.46,1903099994.0
2008-10-30 04:10:00,98.47,98.47,98.36,98.43,2250400004.0
2008-10-30 04:15:00,98.435,98.45,98.32,98.35,2300500006.0
2008-10-30 04:20:00,98.345,98.395,98.32,98.365,1128599999.0
2008-10-30 04:25:00,98.36,98.46,98.355,98.45,905500000.0
2008-10-30 04:30:00,98.44,98.475,98.425,98.435,753500000.0
2008-10-30 04:35:00,98.43,98.605,98.38,98.6,1542500000.0
2008-10-30 04:40:00,98.605,98.705,98.495,98.65,2694800001.0
2008-10-30 04:45:00,98.65,98.755,98.555,98.635,1899700000.0
2008-10-30 04:50:00,98.65,98.65,98.535,98.575,1346200000.0
2008-10-30 04:55:00,98.575,98.645,98.535,98.585,1588400000.0
2008-10-30 05:00:00,98.585,98.605,98.5,98.53,1771000001.0
2008-10-30 05:05:00,98.525,98.55,98.45,98.505,1209700000.0
2008-10-30 05:10:00,98.5,98.505,98.46,98.485,524599999.0
2008-10-30 05:15:00,98.475,98.52,98.45,98.49,1252700003.0
2008-10-30 05:20:00,98.49,98.58,98.365,98.455,2137700001.0
2008-10-30 05:25:00,98.455,98.51,98.19,98.19,1893400000.0
2008-10-30 05:30:00,98.23,98.245,97.965,98.085,2637600000.0
2008-10-30 05:35:00,98.085,98.3,98.06,98.26,1795299999.0
2008-10-30 05:40:00,98.26,98.455,98.24,98.41,1837800000.0
2008-10-30 05:45:00,98.405,98.455,98.23,98.26,1765400003.0
2008-10-30 05:50:00,98.26,98.32,98.205,98.23,1714400002.0
2008-10-30 05:55:00,98.24,98.63,98.235,98.5,1276900000.0
2008-10-30 06:00:00,98.505,98.51,98.27,98.32,2007900000.0
2008-10-30 06:05:00,98.32,98.325,98.165,98.295,1868299997.0
2008-10-30 06:10:00,98.31,98.34,98.245,98.3,660400000.0
2008-10-30 06:15:00,98.3,98.33,98.255,98.265,706600000.0
2008-10-30 06:20:00,98.29,98.43,98.29,98.325,840999999.0
2008-10-30 06:25:00,98.345,98.355,98.205,98.28,1569400000.0
2008-10-30 06:30:00,98.28,98.44,98.275,98.365,1195400000.0
2008-10-30 06:35:00,98.365,98.425,98.355,98.395,849600000.0
2008-10-30 06:40:00,98.395,98.395,98.245,98.25,1050500000.0
2008-10-30 06:45:00,98.265,98.305,98.245,98.26,759300000.0
2008-10-30 06:50:00,98.26,98.3,98.165,98.295,849899998.0
2008-10-30 06:55:00,98.3,98.325,98.23,98.3,1293900001.0
2008-10-30 07:00:00,98.305,98.32,98.24,98.24,532900000.0
2008-10-30 07:05:00,98.245,98.37,98.21,98.355,1472100001.0
2008-10-30 07:10:00,98.35,98.37,98.28,98.29,1357500003.0
2008-10-30 07:15:00,98.29,98.355,98.195,98.21,1534900000.0
2008-10-30 07:20:00,98.205,98.255,98.115,98.16,2109100004.0
2008-10-30 07:25:00,98.165,98.2,97.975,98.035,2533999999.0
2008-10-30 07:30:00,98.035,98.32,97.995,98.31,2897900005.0
2008-10-30 07:35:00,98.31,98.31,98.175,98.23,1899700008.0
2008-10-30 07:40:00,98.23,98.24,98.165,98.185,2068400001.0
2008-10-30 07:45:00,98.19,98.335,98.165,98.28,1799100004.0
2008-10-30 07:50:00,98.28,98.28,98.21,98.24,1230799998.0
2008-10-30 07:55:00,98.23,98.29,98.17,98.275,913800002.0
2008-10-30 08:00:00,98.275,98.275,98.04,98.065,2474500011.0
2008-10-30 08:05:00,98.08,98.3,98.035,98.225,2164299998.0
2008-10-30 08:10:00,98.235,98.375,98.225,98.27,1274100000.0
2008-10-30 08:15:00,98.265,98.325,98.17,98.29,1930400000.0
2008-10-30 08:20:00,98.285,98.58,98.28,98.44,2657899997.0
2008-10-30 08:25:00,98.41,98.55,98.41,98.44,1913700001.0
2008-10-30 08:30:00,98.45,98.605,98.425,98.6,1949600004.0
2008-10-30 08:35:00,98.605,98.72,98.605,98.715,2184400001.0
2008-10-30 08:40:00,98.73,98.77,98.605,98.615,2041300002.0
2008-10-30 08:45:00,98.61,98.695,98.555,98.66,1823999999.0
2008-10-30 08:50:00,98.635,98.665,98.445,98.455,868300000.0
2008-10-30 08:55:00,98.455,98.575,98.455,98.55,1959899999.0
2008-10-30 09:00:00,98.55,98.61,98.54,98.595,1126999999.0
2008-10-30 09:05:00,98.59,98.605,98.43,98.545,2285000000.0
2008-10-30 09:10:00,98.55,98.735,98.545,98.685,1634300000.0
2008-10-30 09:15:00,98.685,99.045,98.65,99.005,2870000000.0
2008-10-30 09:20:00,99.0,99.035,98.76,98.81,2835502923.0
2008-10-30 09:25:00,98.81,98.89,98.615,98.67,2834100000.0
2008-10-30 09:30:00,98.66,98.705,98.405,98.555,2955500000.0
2008-10-30 09:35:00,98.56,98.66,98.555,98.655,2134200000.0
2008-10-30 09:40:00,98.65,98.675,98.445,98.53,2652700001.0
2008-10-30 09:45:00,98.525,98.565,98.46,98.56,1730300000.0
2008-10-30 09:50:00,98.555,98.62,98.545,98.605,1411700000.0
2008-10-30 09:55:00,98.605,98.74,98.6,98.74,1674700000.0
2008-10-30 10:00:00,98.74,98.755,98.445,98.55,3312600000.0
2008-10-30 10:05:00,98.55,98.63,98.445,98.555,3359300002.0
2008-10-30 10:10:00,98.565,98.585,98.485,98.49,3864700008.0
2008-10-30 10:15:00,98.5,98.52,98.375,98.49,4319799990.0
2008-10-30 10:20:00,98.49,98.545,98.475,98.51,3199000002.0
2008-10-30 10:25:00,98.51,98.525,98.41,98.425,2536200000.0
2008-10-30 10:30:00,98.42,98.49,98.42,98.445,3530700001.0
2008-10-30 10:35:00,98.44,98.47,98.33,98.375,2730300000.0
2008-10-30 10:40:00,98.37,98.425,98.355,98.375,2122700004.0
2008-10-30 10:45:00,98.375,98.42,98.355,98.38,1792300000.0
2008-10-30 10:50:00,98.38,98.39,98.28,98.32,1481100000.0
2008-10-30 10:55:00,98.315,98.32,98.21,98.255,2425100000.0
2008-10-30 11:00:00,98.255,98.385,98.235,98.36,2165700001.0
2008-10-30 11:05:00,98.36,98.375,98.28,98.29,2720799998.0
2008-10-30 11:10:00,98.305,98.445,98.295,98.405,2110800000.0
2008-10-30 11:15:00,98.405,98.515,98.365,98.485,2019600000.0
2008-10-30 11:20:00,98.485,98.525,98.385,98.525,2338800000.0
2008-10-30 11:25:00,98.525,98.6,98.465,98.5,1967599999.0
2008-10-30 11:30:00,98.495,98.535,98.245,98.255,2184200000.0
2008-10-30 11:35:00,98.255,98.44,98.235,98.435,2199900001.0
2008-10-30 11:40:00,98.44,98.555,98.42,98.515,2791200000.0
2008-10-30 11:45:00,98.515,98.535,98.295,98.34,2064400001.0
2008-10-30 11:50:00,98.34,98.42,98.335,98.415,1314400004.0
2008-10-30 11:55:00,98.415,98.425,98.31,98.375,2026700000.0
2008-10-30 12:00:00,98.37,98.41,98.35,98.39,1534000000.0
2008-10-30 12:05:00,98.39,98.455,98.31,98.34,1741599999.0
2008-10-30 12:10:00,98.345,98.455,98.34,98.37,2138600002.0
2008-10-30 12:15:00,98.37,98.54,98.365,98.535,2288399998.0
2008-10-30 12:20:00,98.535,98.535,98.405,98.485,1406500000.0
2008-10-30 12:25:00,98.485,98.485,98.37,98.405,1637000000.0
2008-10-30 12:30:00,98.405,98.46,98.34,98.355,2887000013.0
2008-10-30 12:35:00,98.355,98.39,98.305,98.35,2505800005.0
2008-10-30 12:40:00,98.345,98.45,98.3,98.45,1964100001.0
2008-10-30 12:45:00,98.445,98.66,98.425,98.63,3721800010.0
2008-10-30 12:50:00,98.635,98.775,98.58,98.69,4151900003.0
2008-10-30 12:55:00,98.68,98.79,98.585,98.765,3842700019.0
2008-10-30 13:00:00,98.775,98.785,98.74,98.765,3658600008.0
2008-10-30 13:05:00,98.77,98.785,98.675,98.7,4835000002.0
2008-10-30 13:10:00,98.7,98.78,98.69,98.7,2772199999.0
2008-10-30 13:15:00,98.7,98.715,98.675,98.685,4675399999.0
2008-10-30 13:20:00,98.68,98.68,98.6,98.6,5096799991.0
2008-10-30 13:25:00,98.605,98.76,98.59,98.655,3496999998.0
2008-10-30 13:30:00,98.66,98.66,98.55,98.565,2518100000.0
2008-10-30 13:35:00,98.565,98.625,98.525,98.55,3754799991.0
2008-10-30 13:40:00,98.55,98.735,98.525,98.68,3480200004.0
2008-10-30 13:45:00,98.675,98.715,98.655,98.665,3925000001.0
2008-10-30 13:50:00,98.665,98.685,98.575,98.625,4164499996.0
2008-10-30 13:55:00,98.625,98.64,98.545,98.565,3214800002.0
2008-10-30 14:00:00,98.565,98.58,98.48,98.5,2991699999.0
2008-10-30 14:05:00,98.5,98.525,98.405,98.43,3084600002.0
2008-10-30 14:10:00,98.42,98.485,98.415,98.475,2749600002.0
2008-10-30 14:15:00,98.475,98.555,98.445,98.45,2314799999.0
2008-10-30 14:20:00,98.45,98.455,98.4,98.44,3232799996.0
2008-10-30 14:25:00,98.44,98.455,98.385,98.395,3308400000.0
2008-10-30 14:30:00,98.395,98.625,98.395,98.46,3637299995.0
2008-10-30 14:35:00,98.46,98.505,98.4,98.455,3439599995.0
2008-10-30 14:40:00,98.46,98.545,98.35,98.515,3828899991.0
2008-10-30 14:45:00,98.52,98.54,98.355,98.385,4018300001.0
2008-10-30 14:50:00,98.385,98.47,98.38,98.455,3997400004.0
2008-10-30 14:55:00,98.455,98.48,98.385,98.405,2899200003.0
2008-10-30 15:00:00,98.41,98.655,98.41,98.6,3065899999.0
2008-10-30 15:05:00,98.6,98.655,98.58,98.63,2707400003.0
2008-10-30 15:10:00,98.63,98.75,98.625,98.71,2154899999.0
2008-10-30 15:15:00,98.71,98.755,98.655,98.695,3834799997.0
2008-10-30 15:20:00,98.7,98.7,98.59,98.61,2357699994.0
2008-10-30 15:25:00,98.61,98.615,98.495,98.5,2920000005.0
2008-10-30 15:30:00,98.5,98.655,98.485,98.565,3059800006.0
2008-10-30 15:35:00,98.565,98.645,98.54,98.605,3529599997.0
2008-10-30 15:40:00,98.615,98.745,98.58,98.685,4189500003.0
2008-10-30 15:45:00,98.685,98.79,98.68,98.735,4551099995.0
2008-10-30 15:50:00,98.735,98.84,98.55,98.55,4228299993.0
2008-10-30 15:55:00,98.55,98.6,98.35,98.485,4454200015.0
2008-10-30 16:00:00,98.495,98.58,98.34,98.47,5392900036.0
2008-10-30 16:05:00,98.47,98.625,98.47,98.59,5498299987.0
2008-10-30 16:10:00,98.585,98.61,98.5,98.52,4756400007.0
2008-10-30 16:15:00,98.52,98.55,98.45,98.475,4550499993.0
2008-10-30 16:20:00,98.49,98.595,98.47,98.505,4693299993.0
2008-10-30 16:25:00,98.51,98.635,98.43,98.43,5229599990.0
2008-10-30 16:30:00,98.43,98.45,98.205,98.21,5051499985.0
2008-10-30 16:35:00,98.21,98.22,97.81,97.9,5320899997.0
2008-10-30 16:40:00,97.9,97.9,97.595,97.825,3922100002.0
2008-10-30 16:45:00,97.82,97.93,97.745,97.91,4641000004.0
2008-10-30 16:50:00,97.91,98.175,97.91,98.155,2837099999.0
2008-10-30 16:55:00,98.155,98.24,97.87,97.96,5585399996.0
2008-10-30 17:00:00,97.96,98.15,97.94,98.12,5038499985.0
2008-10-30 17:05:00,98.12,98.125,97.94,97.98,5264500004.0
2008-10-30 17:10:00,97.98,98.125,97.975,98.05,5444300010.0
2008-10-30 17:15:00,98.05,98.065,97.7,97.86,5518899993.0
2008-10-30 17:20:00,97.855,97.93,97.765,97.9,4177799998.0
2008-10-30 17:25:00,97.9,97.92,97.73,97.92,4797300012.0
2008-10-30 17:30:00,97.92,98.04,97.835,97.9,4776800009.0
2008-10-30 17:35:00,97.9,97.95,97.735,97.87,5111300005.0
2008-10-30 17:40:00,97.87,97.95,97.83,97.92,4831100005.0
2008-10-30 17:45:00,97.925,97.93,97.73,97.78,5168000013.0
2008-10-30 17:50:00,97.78,97.8,97.435,97.44,4995400012.0
2008-10-30 17:55:00,97.44,97.645,97.385,97.48,3675500002.0
2008-10-30 18:00:00,97.47,97.645,97.46,97.635,4084099987.0
2008-10-30 18:05:00,97.635,97.735,97.58,97.695,4263300003.0
2008-10-30 18:10:00,97.695,97.73,97.535,97.655,3731500006.0
2008-10-30 18:15:00,97.65,97.7,97.575,97.67,2281100001.0
2008-10-30 18:20:00,97.67,97.83,97.655,97.77,3722000001.0
2008-10-30 18:25:00,97.77,97.77,97.68,97.765,3255600001.0
2008-10-30 18:30:00,97.76,98.005,97.74,97.96,3005800014.0
2008-10-30 18:35:00,97.96,98.17,97.96,98.055,4033000006.0
2008-10-30 18:40:00,98.06,98.19,98.025,98.095,3453800000.0
2008-10-30 18:45:00,98.095,98.13,98.015,98.03,3943899998.0
2008-10-30 18:50:00,98.03,98.04,97.975,97.99,4296599998.0
2008-10-30 18:55:00,97.995,98.0,97.915,97.95,3969899999.0
2008-10-30 19:00:00,97.945,97.99,97.88,97.965,2543999999.0
2008-10-30 19:05:00,97.955,98.095,97.955,98.09,2390700000.0
2008-10-30 19:10:00,98.09,98.2,98.06,98.155,3393399993.0
2008-10-30 19:15:00,98.16,98.43,98.085,98.38,3213299997.0
2008-10-30 19:20:00,98.38,98.38,98.185,98.185,2767151432.0
2008-10-30 19:25:00,98.19,98.245,98.13,98.13,3643800000.0
2008-10-30 19:30:00,98.13,98.18,97.985,97.985,2996900000.0
2008-10-30 19:35:00,97.985,98.16,97.985,98.16,2724400004.0
2008-10-30 19:40:00,98.16,98.16,97.935,97.97,2840100007.0
2008-10-30 19:45:00,97.97,98.05,97.97,98.04,3163900005.0
2008-10-30 19:50:00,98.04,98.225,98.04,98.07,2960000001.0
2008-10-30 19:55:00,98.07,98.37,98.06,98.245,3732000001.0
2008-10-30 20:00:00,98.25,98.31,98.17,98.25,2960099997.0
2008-10-30 20:05:00,98.25,98.43,98.24,98.37,3856600002.0
2008-10-30 20:10:00,98.37,98.455,98.34,98.44,3471199999.0
2008-10-30 20:15:00,98.445,98.455,98.28,98.33,3681099999.0
2008-10-30 20:20:00,98.33,98.58,98.255,98.565,3838100001.0
2008-10-30 20:25:00,98.56,98.82,98.56,98.67,5373600003.0
2008-10-30 20:30:00,98.67,98.75,98.59,98.63,4169200000.0
2008-10-30 20:35:00,98.63,98.71,98.585,98.65,3177900000.0
2008-10-30 20:40:00,98.65,98.68,98.495,98.56,3329400000.0
2008-10-30 20:45:00,98.565,98.57,98.305,98.46,4033699999.0
2008-10-30 20:50:00,98.46,98.46,98.255,98.37,3004200000.0
2008-10-30 20:55:00,98.37,98.48,98.355,98.45,2936100000.0
2008-10-30 21:00:00,98.45,98.585,98.44,98.585,2526799999.0
2008-10-30 21:05:00,98.585,98.69,98.57,98.66,2409100000.0
2008-10-30 21:10:00,98.66,98.675,98.535,98.56,2260799999.0
2008-10-30 21:15:00,98.56,98.605,98.36,98.45,3526500000.0
2008-10-30 21:20:00,98.45,98.47,98.16,98.35,3159400000.0
2008-10-30 21:25:00,98.365,98.445,98.335,98.435,2512200000.0
2008-10-30 21:30:00,98.44,98.455,98.25,98.33,3039100000.0
2008-10-30 21:35:00,98.33,98.41,98.29,98.375,2856199997.0
2008-10-30 21:40:00,98.375,98.44,98.22,98.26,2837099999.0
2008-10-30 21:45:00,98.26,98.31,98.2,98.27,2681399999.0
2008-10-30 21:50:00,98.275,98.365,98.215,98.305,2590400000.0
2008-10-30 21:55:00,98.3,98.57,98.295,98.41,2154899998.0
2008-10-30 22:00:00,98.41,98.56,98.41,98.49,1422800000.0
2008-10-30 22:05:00,98.5,98.56,98.48,98.52,976400000.0
2008-10-30 22:10:00,98.52,98.545,98.48,98.545,669599999.0
2008-10-30 22:15:00,98.545,98.66,98.54,98.65,1228200000.0
2008-10-30 22:20:00,98.655,98.67,98.51,98.545,1373011344.0
2008-10-30 22:25:00,98.545,98.58,98.52,98.545,669600000.0
2008-10-30 22:30:00,98.545,98.57,98.54,98.545,775900000.0
2008-10-30 22:35:00,98.545,98.585,98.53,98.57,313599999.0
2008-10-30 22:40:00,98.575,98.68,98.575,98.66,609100000.0
2008-10-30 22:45:00,98.66,98.68,98.65,98.68,549500000.0
2008-10-30 22:50:00,98.68,98.71,98.64,98.64,781399999.0
2008-10-30 22:55:00,98.64,98.64,98.515,98.59,796500000.0
2008-10-30 23:00:00,98.59,98.67,98.565,98.65,266400000.0
2008-10-30 23:05:00,98.65,98.655,98.625,98.625,103500000.0
2008-10-30 23:10:00,98.62,98.65,98.61,98.62,238900000.0
2008-10-30 23:15:00,98.62,98.63,98.595,98.63,136500000.0
2008-10-30 23:20:00,98.63,98.63,98.6,98.6,51800000.0
2008-10-30 23:25:00,98.61,98.765,98.59,98.765,793900001.0
2008-10-30 23:30:00,98.77,98.83,98.73,98.8,840600000.0
2008-10-30 23:35:00,98.8,98.82,98.755,98.8,514100000.0
2008-10-30 23:40:00,98.805,98.84,98.72,98.72,331500000.0
2008-10-30 23:45:00,98.73,98.735,98.56,98.625,980399999.0
2008-10-30 23:50:00,98.61,98.62,98.545,98.57,502600000.0
2008-10-30 23:55:00,98.57,98.61,98.57,98.59,303199998.0
2008-10-31 00:00:00,98.59,98.59,98.52,98.58,387800000.0
2008-10-31 00:05:00,98.575,98.64,98.56,98.64,344600000.0
2008-10-31 00:10:00,98.615,98.665,98.61,98.615,435900000.0
2008-10-31 00:15:00,98.89,98.9,98.59,98.595,345299999.0
2008-10-31 00:20:00,98.595,98.605,98.58,98.595,370199995.0
2008-10-31 00:25:00,98.595,98.595,98.58,98.595,358299998.0
2008-10-31 00:30:00,98.595,98.635,98.545,98.6,603100001.0
2008-10-31 00:35:00,98.6,98.625,98.585,98.585,258300000.0
2008-10-31 00:40:00,98.585,98.62,98.55,98.62,493099999.0
2008-10-31 00:45:00,98.62,98.66,98.58,98.65,550600001.0
2008-10-31 00:50:00,98.66,98.71,98.645,98.66,209899999.0
2008-10-31 00:55:00,98.65,98.67,98.62,98.62,460199991.0
2008-10-31 01:00:00,98.62,98.735,98.61,98.72,604099999.0
2008-10-31 01:05:00,98.72,98.87,98.65,98.85,528999998.0
2008-10-31 01:10:00,98.86,98.905,98.77,98.875,1230900000.0
2008-10-31 01:15:00,98.875,99.015,98.87,98.975,914799997.0
2008-10-31 01:20:00,98.985,99.035,98.735,98.815,2464099995.0
2008-10-31 01:25:00,98.81,98.825,98.64,98.7,1507199998.0
2008-10-31 01:30:00,98.7,98.8,98.62,98.8,1308099997.0
2008-10-31 01:35:00,98.8,98.82,98.67,98.705,1446699998.0
2008-10-31 01:40:00,98.715,98.79,98.665,98.76,1368799999.0
2008-10-31 01:45:00,98.765,98.775,98.655,98.68,1785400000.0
2008-10-31 01:50:00,98.68,98.825,98.67,98.76,1116699999.0
2008-10-31 01:55:00,98.735,98.8,98.72,98.76,676299999.0
2008-10-31 02:00:00,98.765,98.815,98.53,98.555,1860899972.0
2008-10-31 02:05:00,98.555,98.555,98.235,98.31,2929099969.0
2008-10-31 02:10:00,98.31,98.405,98.31,98.375,1225699990.0
2008-10-31 02:15:00,98.385,98.415,98.34,98.375,1572199965.0
2008-10-31 02:20:00,98.375,98.47,98.35,98.42,1641100000.0
2008-10-31 02:25:00,98.415,98.44,98.155,98.19,3680099904.0
2008-10-31 02:30:00,98.19,98.255,98.17,98.225,1816999965.0
2008-10-31 02:35:00,98.22,98.255,97.86,97.945,2289499978.0
2008-10-31 02:40:00,97.945,98.065,97.92,97.94,1289599997.0
2008-10-31 02:45:00,97.94,98.17,97.91,98.14,887500000.0
2008-10-31 02:50:00,98.145,98.36,98.01,98.35,1907099980.0
2008-10-31 02:55:00,98.36,98.38,98.18,98.275,3467099954.0
2008-10-31 03:00:00,98.265,98.28,98.13,98.17,1643599984.0
2008-10-31 03:05:00,98.18,98.53,98.17,98.265,1575099999.0
2008-10-31 03:10:00,98.265,98.47,98.255,98.46,2420399988.0
2008-10-31 03:15:00,98.46,98.465,98.395,98.42,1465499994.0
2008-10-31 03:20:00,98.42,98.445,98.28,98.29,2115799973.0
2008-10-31 03:25:00,98.295,98.395,98.28,98.395,902799993.0
2008-10-31 03:30:00,98.395,98.42,98.315,98.325,614400000.0
2008-10-31 03:35:00,98.33,98.435,98.31,98.37,1141899994.0
2008-10-31 03:40:00,98.37,98.4,98.32,98.335,326800000.0
2008-10-31 03:45:00,98.33,98.39,98.155,98.155,2030799976.0
2008-10-31 03:50:00,98.15,98.215,98.105,98.165,1403699991.0
2008-10-31 03:55:00,98.165,98.25,98.155,98.21,558500000.0
2008-10-31 04:00:00,98.21,98.21,98.08,98.08,480500000.0
2008-10-31 04:05:00,98.08,98.25,98.04,98.19,1075600000.0
2008-10-31 04:10:00,98.185,98.225,98.065,98.2,562799998.0
2008-10-31 04:15:00,98.205,98.285,98.155,98.245,437100000.0
2008-10-31 04:20:00,98.24,98.25,98.175,98.23,585799999.0
2008-10-31 04:25:00,98.275,98.275,98.175,98.2,926999992.0
2008-10-31 04:30:00,98.195,98.215,98.135,98.18,518899997.0
2008-10-31 04:35:00,98.175,98.205,98.165,98.165,329999999.0
2008-10-31 04:40:00,98.165,98.225,98.14,98.22,504500000.0
2008-10-31 04:45:00,98.215,98.27,98.185,98.27,741899995.0
2008-10-31 04:50:00,98.27,98.46,98.265,98.44,546099999.0
2008-10-31 04:55:00,98.44,98.52,98.34,98.48,1038900000.0
2008-10-31 05:00:00,98.465,98.48,98.325,98.34,570000001.0
2008-10-31 05:05:00,98.33,98.395,98.31,98.31,420700000.0
2008-10-31 05:10:00,98.31,98.315,98.235,98.275,272600000.0
2008-10-31 05:15:00,98.28,98.295,98.235,98.27,289799996.0
2008-10-31 05:20:00,98.27,98.405,98.26,98.395,394299999.0
2008-10-31 05:25:00,98.445,98.5,98.325,98.385,476500000.0
2008-10-31 05:30:00,98.38,98.42,98.375,98.39,473999997.0
2008-10-31 05:35:00,98.39,98.67,98.38,98.525,583300000.0
2008-10-31 05:40:00,98.535,98.58,98.465,98.54,455900000.0
2008-10-31 05:45:00,98.54,98.555,98.505,98.515,217400000.0
2008-10-31 05:50:00,98.52,98.73,98.505,98.6,1265899992.0
2008-10-31 05:55:00,98.6,98.62,98.475,98.585,581600000.0
2008-10-31 06:00:00,98.59,98.645,98.475,98.49,748699995.0
2008-10-31 06:05:00,98.485,98.5,98.345,98.38,969799998.0
2008-10-31 06:10:00,98.39,98.485,98.32,98.485,506399996.0
2008-10-31 06:15:00,98.485,98.505,98.41,98.41,183600000.0
2008-10-31 06:20:00,98.405,98.445,98.27,98.33,1064699992.0
2008-10-31 06:25:00,98.315,98.375,98.265,98.35,571199999.0
2008-10-31 06:30:00,98.355,98.42,98.29,98.305,475199997.0
2008-10-31 06:35:00,98.305,98.525,98.295,98.505,571899997.0
2008-10-31 06:40:00,98.5,98.5,98.33,98.43,966800004.0
2008-10-31 06:45:00,98.43,98.47,98.305,98.35,652399999.0
2008-10-31 06:50:00,98.35,98.51,98.29,98.4,1049299998.0
2008-10-31 06:55:00,98.405,98.535,97.67,97.735,1872599991.0
2008-10-31 07:00:00,97.73,98.18,97.675,98.09,2147099997.0
2008-10-31 07:05:00,98.095,98.54,98.035,98.17,1400399998.0
2008-10-31 07:10:00,98.185,98.52,98.165,98.445,1513099995.0
2008-10-31 07:15:00,98.445,98.66,98.39,98.635,2119199975.0
2008-10-31 07:20:00,98.65,98.685,98.465,98.49,1992899980.0
2008-10-31 07:25:00,98.49,98.62,98.4,98.5,1079899999.0
2008-10-31 07:30:00,98.48,98.525,98.32,98.335,1128899997.0
2008-10-31 07:35:00,98.335,98.37,98.13,98.175,1808999999.0
2008-10-31 07:40:00,98.165,98.41,98.095,98.395,815000000.0
2008-10-31 07:45:00,98.4,98.4,98.265,98.28,1250799992.0
2008-10-31 07:50:00,98.28,98.305,97.975,97.985,2208399993.0
2008-10-31 07:55:00,97.985,98.085,97.975,98.07,2839199980.0
2008-10-31 08:00:00,98.07,98.17,98.045,98.13,2322299996.0
2008-10-31 08:05:00,98.13,98.15,97.775,97.775,2138899986.0
2008-10-31 08:10:00,97.785,97.93,97.76,97.9,1666899994.0
2008-10-31 08:15:00,97.9,98.045,97.85,97.96,2427400008.0
2008-10-31 08:20:00,97.96,97.97,97.595,97.595,2124600002.0
2008-10-31 08:25:00,97.585,97.68,97.325,97.46,2719100001.0
2008-10-31 08:30:00,97.485,97.73,97.475,97.525,2738000002.0
2008-10-31 08:35:00,97.53,97.56,97.05,97.26,3684699979.0
2008-10-31 08:40:00,97.26,97.415,97.155,97.205,3407100010.0
2008-10-31 08:45:00,97.205,97.26,96.925,97.235,3482500002.0
2008-10-31 08:50:00,97.23,97.265,96.965,97.16,2690099997.0
2008-10-31 08:55:00,97.16,97.315,97.08,97.265,3197604684.0
2008-10-31 09:00:00,97.285,97.32,97.08,97.145,2714999999.0
2008-10-31 09:05:00,97.15,97.195,97.025,97.07,2836999995.0
2008-10-31 09:10:00,97.07,97.21,97.065,97.115,2584299991.0
2008-10-31 09:15:00,97.115,97.21,96.635,96.635,2723399998.0
2008-10-31 09:20:00,96.6,96.855,96.495,96.585,3963899990.0
2008-10-31 09:25:00,96.575,96.85,96.575,96.7,3426799986.0
2008-10-31 09:30:00,96.7,96.82,96.34,96.52,3698999989.0
2008-10-31 09:35:00,96.525,96.76,96.485,96.725,4017300002.0
2008-10-31 09:40:00,96.72,96.725,96.46,96.5,3657400000.0
2008-10-31 09:45:00,96.495,96.715,96.465,96.635,3832000001.0
2008-10-31 09:50:00,96.635,96.83,96.635,96.83,4280700002.0
2008-10-31 09:55:00,96.83,97.115,96.81,96.99,2408500005.0
2008-10-31 10:00:00,96.985,97.235,96.955,96.96,2609500000.0
2008-10-31 10:05:00,96.96,97.315,96.875,97.245,3611399999.0
2008-10-31 10:10:00,97.245,97.46,97.18,97.425,2212899999.0
2008-10-31 10:15:00,97.43,97.52,97.16,97.17,3300399996.0
2008-10-31 10:20:00,97.17,97.25,96.915,96.94,3059499998.0
2008-10-31 10:25:00,96.94,96.995,96.745,96.86,3542999999.0
2008-10-31 10:30:00,96.86,97.015,96.825,96.845,3897999995.0
2008-10-31 10:35:00,96.845,96.89,96.75,96.83,2966599994.0
2008-10-31 10:40:00,96.83,96.975,96.805,96.975,1763199999.0
2008-10-31 10:45:00,96.97,97.105,96.815,96.825,2395899994.0
2008-10-31 10:50:00,96.82,96.88,96.805,96.87,2628399998.0
2008-10-31 10:55:00,96.87,97.02,96.805,96.805,1917199991.0
2008-10-31 11:00:00,96.805,96.855,96.605,96.755,2394712488.0
2008-10-31 11:05:00,96.755,96.86,96.72,96.84,2103299995.0
2008-10-31 11:10:00,96.835,96.97,96.765,96.965,1676500000.0
2008-10-31 11:15:00,96.965,96.965,96.75,96.915,2473699991.0
2008-10-31 11:20:00,96.915,96.95,96.835,96.9,1638299998.0
2008-10-31 11:25:00,96.9,96.955,96.88,96.88,1216099999.0
2008-10-31 11:30:00,96.885,97.02,96.84,96.92,2025399994.0
2008-10-31 11:35:00,96.93,97.17,96.9,96.9,2380299994.0
2008-10-31 11:40:00,96.9,97.06,96.9,97.035,2321799998.0
2008-10-31 11:45:00,97.035,97.1,96.95,96.955,2327499990.0
2008-10-31 11:50:00,96.965,97.105,96.965,97.035,1575399998.0
2008-10-31 11:55:00,97.035,97.15,97.01,97.035,1406299998.0
2008-10-31 12:00:00,97.035,97.09,96.945,97.075,1705499996.0
2008-10-31 12:05:00,97.08,97.09,97.005,97.035,1753199998.0
2008-10-31 12:10:00,97.035,97.1,97.005,97.08,1958699996.0
2008-10-31 12:15:00,97.08,97.175,97.055,97.165,1633399999.0
2008-10-31 12:20:00,97.16,97.235,97.11,97.195,1684100001.0
2008-10-31 12:25:00,97.195,97.215,97.14,97.19,1188200000.0
2008-10-31 12:30:00,97.19,97.19,97.12,97.165,1551099999.0
2008-10-31 12:35:00,97.165,97.685,97.155,97.42,2434200002.0
2008-10-31 12:40:00,97.415,97.6,97.35,97.525,2699300002.0
2008-10-31 12:45:00,97.525,97.535,97.355,97.425,1999899997.0
2008-10-31 12:50:00,97.415,97.495,97.365,97.445,2042800002.0
2008-10-31 12:55:00,97.445,97.49,97.365,97.48,2063700000.0
2008-10-31 13:00:00,97.48,97.545,97.455,97.505,3054000002.0
2008-10-31 13:05:00,97.505,97.9,97.5,97.66,3170599999.0
2008-10-31 13:10:00,97.665,97.895,97.615,97.62,3637200004.0
2008-10-31 13:15:00,97.63,97.755,97.63,97.7,2540000000.0
2008-10-31 13:20:00,97.7,97.83,97.685,97.815,2719800000.0
2008-10-31 13:25:00,97.81,97.94,97.765,97.84,3536399973.0
2008-10-31 13:30:00,97.84,98.025,97.79,97.81,4987199987.0
2008-10-31 13:35:00,97.81,97.965,97.75,97.8,3535499999.0
2008-10-31 13:40:00,97.795,97.845,97.75,97.805,2651299998.0
2008-10-31 13:45:00,97.805,97.885,97.765,97.785,2656400000.0
2008-10-31 13:50:00,97.79,97.815,97.755,97.76,2528099999.0
2008-10-31 13:55:00,97.765,97.775,97.535,97.55,3515699986.0
2008-10-31 14:00:00,97.55,97.57,97.42,97.465,3361899999.0
2008-10-31 14:05:00,97.465,97.745,97.465,97.665,3002600001.0
2008-10-31 14:10:00,97.665,97.79,97.645,97.72,1941500000.0
2008-10-31 14:15:00,97.72,97.785,97.675,97.755,1657100000.0
2008-10-31 14:20:00,97.755,97.845,97.745,97.79,2444199998.0
2008-10-31 14:25:00,97.79,97.805,97.64,97.68,2071199999.0
2008-10-31 14:30:00,97.68,97.79,97.66,97.69,2423500000.0
2008-10-31 14:35:00,97.685,97.725,97.58,97.58,3120099998.0
2008-10-31 14:40:00,97.58,97.695,97.565,97.6,3082599999.0
2008-10-31 14:45:00,97.6,97.7,97.59,97.68,3098000001.0
2008-10-31 14:50:00,97.685,97.835,97.65,97.805,2683099999.0
2008-10-31 14:55:00,97.815,97.895,97.735,97.845,3114799997.0
2008-10-31 15:00:00,97.825,97.9,97.765,97.895,1992899999.0
2008-10-31 15:05:00,97.885,97.995,97.835,97.905,1831999999.0
2008-10-31 15:10:00,97.9,97.99,97.84,97.965,2351600001.0
2008-10-31 15:15:00,97.97,97.98,97.925,97.925,2362700000.0
2008-10-31 15:20:00,97.925,97.995,97.845,97.985,1849899997.0
2008-10-31 15:25:00,97.985,98.105,97.98,98.055,2576599996.0
2008-10-31 15:30:00,98.055,98.12,98.0,98.085,2854799998.0
2008-10-31 15:35:00,98.085,98.225,98.045,98.21,2292200003.0
2008-10-31 15:40:00,98.215,98.355,98.135,98.14,3607699998.0
2008-10-31 15:45:00,98.14,98.16,97.865,97.93,3814099995.0
2008-10-31 15:50:00,97.93,98.075,97.905,97.985,3532299998.0
2008-10-31 15:55:00,98.02,98.445,98.0,98.445,4744799992.0
2008-10-31 16:00:00,98.46,98.635,98.375,98.585,4372800001.0
2008-10-31 16:05:00,98.585,98.65,98.435,98.625,3272899998.0
2008-10-31 16:10:00,98.625,98.775,98.62,98.775,3945100010.0
2008-10-31 16:15:00,98.775,98.775,98.525,98.71,4496299982.0
2008-10-31 16:20:00,98.71,98.75,98.63,98.65,4327699995.0
2008-10-31 16:25:00,98.655,98.74,98.55,98.725,4231799987.0
2008-10-31 16:30:00,98.725,98.765,98.66,98.705,3343699996.0
2008-10-31 16:35:00,98.705,98.75,98.555,98.63,3706599991.0
2008-10-31 16:40:00,98.63,98.635,98.54,98.62,3635499994.0
2008-10-31 16:45:00,98.62,98.655,98.535,98.58,3008100001.0
2008-10-31 16:50:00,98.58,98.665,98.54,98.66,2424100005.0
2008-10-31 16:55:00,98.66,98.785,98.635,98.765,3527599997.0
2008-10-31 17:00:00,98.765,98.825,98.735,98.82,5179799978.0
2008-10-31 17:05:00,98.82,98.83,98.77,98.805,3272499995.0
2008-10-31 17:10:00,98.805,98.885,98.8,98.83,4055300003.0
2008-10-31 17:15:00,98.83,99.02,98.81,99.02,3449499999.0
2008-10-31 17:20:00,99.02,99.08,98.855,99.05,4181700003.0
2008-10-31 17:25:00,99.045,99.115,98.985,99.06,4161600012.0
2008-10-31 17:30:00,99.05,99.09,99.005,99.075,3853100012.0
2008-10-31 17:35:00,99.075,99.08,98.905,98.975,3657299998.0
2008-10-31 17:40:00,98.98,99.065,98.875,98.975,3452799999.0
2008-10-31 17:45:00,98.98,99.02,98.685,98.81,3766199994.0
2008-10-31 17:50:00,98.805,98.87,98.72,98.76,3450399999.0
2008-10-31 17:55:00,98.76,98.78,98.305,98.375,3818400002.0
2008-10-31 18:00:00,98.34,98.385,98.14,98.155,2939200004.0
2008-10-31 18:05:00,98.155,98.2,98.075,98.165,2816799997.0
2008-10-31 18:10:00,98.17,98.215,97.975,97.98,3174700007.0
2008-10-31 18:15:00,97.98,98.1,97.845,98.095,3729000009.0
2008-10-31 18:20:00,98.09,98.21,98.0,98.025,3396300000.0
2008-10-31 18:25:00,98.025,98.135,97.975,98.07,1939099998.0
2008-10-31 18:30:00,98.065,98.165,98.06,98.13,3012500001.0
2008-10-31 18:35:00,98.125,98.17,98.035,98.07,3967600016.0
2008-10-31 18:40:00,98.075,98.11,97.895,97.93,3445100005.0
2008-10-31 18:45:00,97.925,98.025,97.885,98.015,1381700000.0
2008-10-31 18:50:00,98.02,98.085,98.0,98.035,2720300001.0
2008-10-31 18:55:00,98.035,98.3,98.035,98.285,3651099998.0
2008-10-31 19:00:00,98.275,98.3,98.115,98.295,3502600000.0
2008-10-31 19:05:00,98.3,98.62,98.27,98.545,4207599997.0
2008-10-31 19:10:00,98.54,98.62,98.5,98.51,4019999987.0
2008-10-31 19:15:00,98.51,98.605,98.505,98.575,2825499996.0
2008-10-31 19:20:00,98.575,98.745,98.55,98.745,3471099978.0
2008-10-31 19:25:00,98.745,98.765,98.555,98.67,3314599995.0
2008-10-31 19:30:00,98.665,98.705,98.575,98.58,4006999996.0
2008-10-31 19:35:00,98.58,98.64,98.505,98.58,2804000001.0
2008-10-31 19:40:00,98.575,98.575,98.4,98.45,3179499996.0
2008-10-31 19:45:00,98.455,98.56,98.445,98.475,2607200001.0
2008-10-31 19:50:00,98.475,98.475,98.285,98.305,2159900001.0
2008-10-31 19:55:00,98.31,98.34,98.225,98.25,1568300000.0
2008-10-31 20:00:00,98.25,98.36,98.25,98.33,1761300001.0
2008-10-31 20:05:00,98.335,98.46,98.325,98.355,1551000001.0
2008-10-31 20:10:00,98.355,98.435,98.345,98.41,1489600000.0
2008-10-31 20:15:00,98.405,98.405,98.215,98.26,1710600002.0
2008-10-31 20:20:00,98.27,98.43,98.195,98.39,2482200002.0
2008-10-31 20:25:00,98.39,98.585,98.375,98.575,2754300000.0
2008-10-31 20:30:00,98.59,98.645,98.45,98.615,2852399999.0
2008-10-31 20:35:00,98.625,98.635,98.56,98.615,1571099999.0
2008-10-31 20:40:00,98.615,98.755,98.485,98.605,2922599998.0
2008-10-31 20:45:00,98.605,98.63,98.445,98.47,2193399997.0
2008-10-31 20:50:00,98.47,98.605,98.47,98.555,2553699999.0
2008-10-31 20:55:00,98.555,98.755,98.55,98.75,2047099998.0
2008-10-31 21:00:00,98.745,98.81,98.68,98.7,3016499994.0
2008-10-31 21:05:00,98.7,98.75,98.485,98.725,2195499998.0
2008-10-31 21:10:00,98.71,98.71,98.53,98.56,1412699998.0
2008-10-31 21:15:00,98.55,98.565,98.47,98.475,1769399997.0
2008-10-31 21:20:00,98.475,98.555,98.375,98.49,2104800001.0
2008-10-31 21:25:00,98.48,98.55,98.33,98.44,2666800003.0
2008-10-31 21:30:00,98.44,98.55,98.365,98.495,1224000001.0
2008-10-31 21:35:00,98.495,98.585,98.495,98.585,1262699999.0
2008-10-31 21:40:00,98.585,98.595,98.31,98.54,2463600000.0
2008-10-31 21:45:00,98.545,98.73,98.515,98.58,2630200001.0
2008-10-31 21:50:00,98.585,98.61,98.41,98.475,2141900002.0
2008-10-31 21:55:00,98.475,98.505,98.455,98.49,1264000000.0
2008-10-31 22:00:00,98.495,98.535,98.47,98.525,1118099998.0
2008-10-31 22:05:00,98.53,98.565,98.48,98.555,955200000.0
2008-10-31 22:10:00,98.55,98.55,98.45,98.48,1295900000.0
2008-10-31 22:15:00,98.475,98.505,98.46,98.495,602700000.0
2008-10-31 22:20:00,98.5,98.695,98.5,98.675,627700000.0
2008-10-31 22:25:00,98.675,98.675,98.52,98.58,944700005.0
2008-10-31 22:30:00,98.585,98.59,98.49,98.52,407100000.0
2008-10-31 22:35:00,98.53,98.545,98.485,98.535,966800000.0
2008-10-31 22:40:00,98.535,98.565,98.47,98.55,1280000000.0
2008-10-31 22:45:00,98.56,98.59,98.52,98.555,589600000.0
2008-10-31 22:50:00,98.56,98.625,98.515,98.56,473900000.0
2008-10-31 22:55:00,98.565,98.565,98.435,98.435,326200000.0
2008-11-03 00:00:00,98.615,98.62,98.595,98.595,32400000.0
2008-11-03 00:05:00,98.595,98.62,98.38,98.51,193800000.0
2008-11-03 00:10:00,98.51,98.51,98.45,98.51,36000000.0
2008-11-03 00:15:00,98.51,98.53,98.51,98.53,59700000.0
2008-11-03 00:20:00,98.54,98.555,98.43,98.52,65600000.0
2008-11-03 00:25:00,98.52,98.525,98.47,98.525,24100000.0
2008-11-03 00:30:00,98.525,98.53,98.465,98.48,118200000.0
2008-11-03 00:35:00,98.48,98.485,98.455,98.455,191000000.0
2008-11-03 00:40:00,98.51,98.51,98.44,98.44,46500000.0
2008-11-03 00:45:00,98.44,98.45,98.4,98.405,213900001.0
2008-11-03 00:50:00,98.54,98.59,98.35,98.58,135600000.0
2008-11-03 00:55:00,98.365,98.365,98.25,98.25,486399990.0
2008-11-03 01:00:00,98.255,98.385,98.195,98.375,1058300000.0
2008-11-03 01:05:00,98.375,98.48,98.37,98.47,341400000.0
2008-11-03 01:10:00,98.47,98.475,98.38,98.38,236900000.0
2008-11-03 01:15:00,98.415,98.46,98.35,98.46,310500000.0
2008-11-03 01:20:00,98.46,98.5,98.43,98.465,366700000.0
2008-11-03 01:25:00,98.48,98.52,98.44,98.52,464300000.0
2008-11-03 01:30:00,98.495,98.52,98.36,98.455,891900000.0
2008-11-03 01:35:00,98.455,98.465,98.41,98.46,316399998.0
2008-11-03 01:40:00,98.495,98.52,98.49,98.51,48600000.0
2008-11-03 01:45:00,98.505,98.55,98.45,98.515,324100000.0
2008-11-03 01:50:00,98.515,98.59,98.515,98.57,328400000.0
2008-11-03 01:55:00,98.57,98.58,98.44,98.52,430900000.0
2008-11-03 02:00:00,98.5,98.53,98.445,98.51,327100000.0
2008-11-03 02:05:00,98.49,98.52,98.445,98.47,183600000.0
2008-11-03 02:10:00,98.47,98.5,98.47,98.47,121900000.0
2008-11-03 02:15:00,98.47,98.47,98.335,98.36,238000000.0
2008-11-03 02:20:00,98.36,98.385,98.35,98.385,255400000.0
2008-11-03 02:25:00,98.39,98.515,98.39,98.515,108900000.0
2008-11-03 02:30:00,98.515,98.56,98.375,98.375,979400000.0
2008-11-03 02:35:00,98.375,98.39,98.375,98.38,94900000.0
2008-11-03 02:40:00,98.375,98.53,98.375,98.5,248100001.0
2008-11-03 02:45:00,98.5,98.5,98.41,98.49,647000000.0
2008-11-03 02:50:00,98.49,98.525,98.425,98.465,1581800002.0
2008-11-03 02:55:00,98.465,98.55,98.435,98.52,796800000.0
2008-11-03 03:00:00,98.525,98.53,98.485,98.5,320100001.0
2008-11-03 03:05:00,98.495,98.495,98.4,98.41,534500000.0
2008-11-03 03:10:00,98.41,98.515,98.405,98.515,461199998.0
2008-11-03 03:15:00,98.525,98.575,98.515,98.525,452899999.0
2008-11-03 03:20:00,98.525,98.545,98.45,98.485,978299998.0
2008-11-03 03:25:00,98.485,98.65,98.47,98.63,467000000.0
2008-11-03 03:30:00,98.64,98.705,98.64,98.66,699600000.0
2008-11-03 03:35:00,98.655,98.685,98.65,98.675,1708599990.0
2008-11-03 03:40:00,98.675,98.865,98.675,98.84,1511099997.0
2008-11-03 03:45:00,98.84,99.045,98.84,98.885,1357700007.0
2008-11-03 03:50:00,98.9,99.045,98.835,98.835,3665900001.0
2008-11-03 03:55:00,98.85,99.015,98.745,98.85,3423600003.0
2008-11-03 04:00:00,98.85,98.985,98.825,98.85,1620500001.0
2008-11-03 04:05:00,98.845,99.0,98.835,98.94,345700000.0
2008-11-03 04:10:00,98.935,99.01,98.82,99.005,1308300003.0
2008-11-03 04:15:00,99.005,99.225,98.88,99.2,1312600001.0
2008-11-03 04:20:00,99.205,99.35,99.175,99.35,1462899996.0
2008-11-03 04:25:00,99.345,99.46,99.295,99.375,1089899996.0
2008-11-03 04:30:00,99.375,99.39,99.235,99.315,1062200000.0
2008-11-03 04:35:00,99.315,99.47,99.315,99.465,594100000.0
2008-11-03 04:40:00,99.465,99.47,99.43,99.455,440000000.0
2008-11-03 04:45:00,99.455,99.47,99.415,99.46,524100000.0
2008-11-03 04:50:00,99.46,99.48,99.305,99.31,546800000.0
2008-11-03 04:55:00,99.31,99.34,99.255,99.305,753400000.0
2008-11-03 05:00:00,99.305,99.35,99.21,99.27,1103299999.0
2008-11-03 05:05:00,99.255,99.255,99.07,99.07,1139399998.0
2008-11-03 05:10:00,99.07,99.255,98.965,99.15,1314900001.0
2008-11-03 05:15:00,99.15,99.21,99.115,99.2,854600000.0
2008-11-03 05:20:00,99.205,99.295,99.205,99.225,543000000.0
2008-11-03 05:25:00,99.24,99.355,99.205,99.355,828200000.0
2008-11-03 05:30:00,99.36,99.36,99.265,99.275,717899998.0
2008-11-03 05:35:00,99.275,99.325,99.275,99.29,176200000.0
2008-11-03 05:40:00,99.29,99.355,99.255,99.27,368100000.0
2008-11-03 05:45:00,99.27,99.305,99.25,99.27,274600005.0
2008-11-03 05:50:00,99.265,99.335,99.255,99.33,262499999.0
2008-11-03 05:55:00,99.33,99.34,99.27,99.3,1061600005.0
2008-11-03 06:00:00,99.3,99.36,99.3,99.325,298300000.0
2008-11-03 06:05:00,99.32,99.34,99.305,99.315,355700002.0
2008-11-03 06:10:00,99.315,99.325,99.305,99.32,351700000.0
2008-11-03 06:15:00,99.325,99.36,99.27,99.29,843999999.0
2008-11-03 06:20:00,99.28,99.305,99.275,99.305,124200000.0
2008-11-03 06:25:00,99.305,99.31,99.13,99.165,467200002.0
2008-11-03 06:30:00,99.16,99.27,99.16,99.27,1205299999.0
2008-11-03 06:35:00,99.26,99.36,99.205,99.325,932999998.0
2008-11-03 06:40:00,99.325,99.33,99.19,99.245,1524700003.0
2008-11-03 06:45:00,99.25,99.25,99.155,99.165,800200000.0
2008-11-03 06:50:00,99.16,99.185,99.155,99.17,275600000.0
2008-11-03 06:55:00,99.165,99.2,99.155,99.16,560000000.0
2008-11-03 07:00:00,99.155,99.185,99.145,99.155,668800000.0
2008-11-03 07:05:00,99.49,99.52,99.145,99.215,197200000.0
2008-11-03 07:10:00,99.24,99.31,99.225,99.305,492700000.0
2008-11-03 07:15:00,99.305,99.33,99.295,99.31,232700001.0
2008-11-03 07:20:00,99.305,99.36,99.3,99.345,219500000.0
2008-11-03 07:25:00,99.34,99.49,99.335,99.395,1485699993.0
2008-11-03 07:30:00,99.395,99.485,99.39,99.465,922399998.0
2008-11-03 07:35:00,99.45,99.46,99.31,99.33,908100002.0
2008-11-03 07:40:00,99.33,99.39,99.33,99.355,474300003.0
2008-11-03 07:45:00,99.36,99.38,99.305,99.305,210100000.0
2008-11-03 07:50:00,99.3,99.31,99.28,99.31,208600000.0
2008-11-03 07:55:00,99.31,99.47,99.31,99.465,982800005.0
2008-11-03 08:00:00,99.475,99.63,99.47,99.48,1354599988.0
2008-11-03 08:05:00,99.48,99.51,99.365,99.505,2024799996.0
2008-11-03 08:10:00,99.51,99.515,99.4,99.5,1147399998.0
2008-11-03 08:15:00,99.5,99.64,99.495,99.64,449000000.0
2008-11-03 08:20:00,99.64,99.645,99.465,99.465,752700000.0
2008-11-03 08:25:00,99.48,99.635,99.42,99.63,1128799999.0
2008-11-03 08:30:00,99.625,99.625,99.51,99.51,776199999.0
2008-11-03 08:35:00,99.5,99.545,99.475,99.475,571800000.0
2008-11-03 08:40:00,99.475,99.51,99.405,99.485,710000000.0
2008-11-03 08:45:00,99.485,99.51,99.455,99.46,734300002.0
2008-11-03 08:50:00,99.465,99.495,99.36,99.37,1010000003.0
2008-11-03 08:55:00,99.375,99.46,99.315,99.43,671899993.0
2008-11-03 09:00:00,99.43,99.53,99.38,99.42,1868800000.0
2008-11-03 09:05:00,99.42,99.49,99.37,99.455,2201300001.0
2008-11-03 09:10:00,99.45,99.485,99.395,99.45,1284800000.0
2008-11-03 09:15:00,99.445,99.515,99.425,99.455,1955999996.0
2008-11-03 09:20:00,99.45,99.47,99.35,99.36,2385499998.0
2008-11-03 09:25:00,99.36,99.455,99.315,99.41,3287400000.0
2008-11-03 09:30:00,99.405,99.585,99.4,99.565,3535700000.0
2008-11-03 09:35:00,99.565,99.57,99.405,99.46,3122000006.0
2008-11-03 09:40:00,99.46,99.535,99.38,99.38,2724900002.0
2008-11-03 09:45:00,99.375,99.53,99.36,99.505,3076700005.0
2008-11-03 09:50:00,99.505,99.58,99.325,99.45,4092300005.0
2008-11-03 09:55:00,99.44,99.46,99.175,99.215,4047500001.0
2008-11-03 10:00:00,99.215,99.345,99.135,99.2,5101900009.0
2008-11-03 10:05:00,99.195,99.22,98.985,99.08,4623700014.0
2008-11-03 10:10:00,99.08,99.21,99.01,99.1,2138300004.0
2008-11-03 10:15:00,99.105,99.215,98.975,99.165,3094000006.0
2008-11-03 10:20:00,99.16,99.165,98.86,98.945,3706400008.0
2008-11-03 10:25:00,98.945,99.095,98.935,99.065,2054500012.0
2008-11-03 10:30:00,99.07,99.17,99.03,99.09,3271600014.0
2008-11-03 10:35:00,99.095,99.13,98.89,99.075,2635100004.0
2008-11-03 10:40:00,99.075,99.14,99.0,99.055,3438100003.0
2008-11-03 10:45:00,99.055,99.14,99.025,99.05,2782300003.0
2008-11-03 10:50:00,99.05,99.135,99.05,99.085,2964700002.0
2008-11-03 10:55:00,99.09,99.31,99.09,99.285,3594000004.0
2008-11-03 11:00:00,99.285,99.285,99.125,99.23,2199500001.0
2008-11-03 11:05:00,99.23,99.29,99.21,99.29,2355831071.0
2008-11-03 11:10:00,99.3,99.405,99.27,99.32,2922199997.0
2008-11-03 11:15:00,99.315,99.42,99.255,99.39,3952600009.0
2008-11-03 11:20:00,99.39,99.4,99.345,99.35,2894200017.0
2008-11-03 11:25:00,99.35,99.43,99.245,99.4,3640000007.0
2008-11-03 11:30:00,99.4,99.41,99.355,99.39,3086500011.0
2008-11-03 11:35:00,99.39,99.435,99.32,99.42,5780799991.0
2008-11-03 11:40:00,99.42,99.46,99.24,99.31,3560100005.0
2008-11-03 11:45:00,99.31,99.42,99.235,99.275,4186900002.0
2008-11-03 11:50:00,99.275,99.325,99.255,99.315,1378700004.0
2008-11-03 11:55:00,99.315,99.325,99.27,99.27,974300001.0
2008-11-03 12:00:00,99.27,99.3,99.175,99.235,1855100005.0
2008-11-03 12:05:00,99.235,99.315,99.2,99.24,1163800000.0
2008-11-03 12:10:00,99.24,99.285,99.125,99.18,2730300007.0
2008-11-03 12:15:00,99.18,99.24,99.17,99.225,1124200006.0
2008-11-03 12:20:00,99.225,99.26,99.225,99.245,657900007.0
2008-11-03 12:25:00,99.245,99.3,99.24,99.24,1668600017.0
2008-11-03 12:30:00,99.235,99.25,99.12,99.175,3150600000.0
2008-11-03 12:35:00,99.17,99.24,99.15,99.215,2314300004.0
2008-11-03 12:40:00,99.215,99.265,99.205,99.245,2140500008.0
2008-11-03 12:45:00,99.25,99.26,99.195,99.195,1885700016.0
2008-11-03 12:50:00,99.185,99.27,99.15,99.255,1371900001.0
2008-11-03 12:55:00,99.255,99.305,99.245,99.28,2132400001.0
2008-11-03 13:00:00,99.28,99.33,99.255,99.3,2984600009.0
2008-11-03 13:05:00,99.3,99.31,99.195,99.27,3555500042.0
2008-11-03 13:10:00,99.27,99.29,99.18,99.27,3366300005.0
2008-11-03 13:15:00,99.27,99.28,99.125,99.15,2513600002.0
2008-11-03 13:20:00,99.155,99.17,99.09,99.115,1692800008.0
2008-11-03 13:25:00,99.115,99.135,99.075,99.08,2198500001.0
2008-11-03 13:30:00,99.085,99.13,99.005,99.075,3208800022.0
2008-11-03 13:35:00,99.08,99.135,99.055,99.1,2586100007.0
2008-11-03 13:40:00,99.1,99.135,99.05,99.13,2436900017.0
2008-11-03 13:45:00,99.13,99.23,99.125,99.16,2374600012.0
2008-11-03 13:50:00,99.16,99.185,99.135,99.17,2494000009.0
2008-11-03 13:55:00,99.17,99.23,99.1,99.17,3043800022.0
2008-11-03 14:00:00,99.175,99.285,99.175,99.21,3096200020.0
2008-11-03 14:05:00,99.21,99.25,99.095,99.135,2658300004.0
2008-11-03 14:10:00,99.145,99.215,99.12,99.195,1741400016.0
2008-11-03 14:15:00,99.195,99.23,99.145,99.17,2240200018.0
2008-11-03 14:20:00,99.17,99.19,99.14,99.165,2316500012.0
2008-11-03 14:25:00,99.165,99.23,99.16,99.21,1555000004.0
2008-11-03 14:30:00,99.205,99.215,99.125,99.145,1540800006.0
2008-11-03 14:35:00,99.14,99.245,99.115,99.145,1792000007.0
2008-11-03 14:40:00,99.145,99.165,99.095,99.11,1809900003.0
2008-11-03 14:45:00,99.11,99.125,99.095,99.095,2326399999.0
2008-11-03 14:50:00,99.095,99.095,98.805,98.83,4047600008.0
2008-11-03 14:55:00,98.83,98.88,98.75,98.775,3511599997.0
2008-11-03 15:00:00,98.775,98.79,98.615,98.655,3926800008.0
2008-11-03 15:05:00,98.655,98.745,98.505,98.505,4197099991.0
2008-11-03 15:10:00,98.505,98.595,98.5,98.555,3598299995.0
2008-11-03 15:15:00,98.56,98.58,98.465,98.505,3159500002.0
2008-11-03 15:20:00,98.505,98.525,98.38,98.47,4168000005.0
2008-11-03 15:25:00,98.47,98.51,98.42,98.49,3436500021.0
2008-11-03 15:30:00,98.49,98.505,98.38,98.49,2949999998.0
2008-11-03 15:35:00,98.49,98.5,98.295,98.42,3774600012.0
2008-11-03 15:40:00,98.42,98.465,98.37,98.44,3741800017.0
2008-11-03 15:45:00,98.44,98.53,98.395,98.52,3505099995.0
2008-11-03 15:50:00,98.52,98.69,98.5,98.675,3735800015.0
2008-11-03 15:55:00,98.67,98.805,98.67,98.76,2146700004.0
2008-11-03 16:00:00,98.76,98.76,98.615,98.635,3348699998.0
2008-11-03 16:05:00,98.63,98.67,98.58,98.58,2964700005.0
2008-11-03 16:10:00,98.585,98.655,98.515,98.615,4122699999.0
2008-11-03 16:15:00,98.615,98.625,98.505,98.575,3378499996.0
2008-11-03 16:20:00,98.575,98.655,98.565,98.605,3640700002.0
2008-11-03 16:25:00,98.605,98.62,98.58,98.615,2562499995.0
2008-11-03 16:30:00,98.615,98.655,98.575,98.625,3082799996.0
2008-11-03 16:35:00,98.625,98.775,98.625,98.755,2478200003.0
2008-11-03 16:40:00,98.755,98.915,98.755,98.88,4032000002.0
2008-11-03 16:45:00,98.88,98.915,98.825,98.87,4096900000.0
2008-11-03 16:50:00,98.87,98.885,98.735,98.74,3212100000.0
2008-11-03 16:55:00,98.74,98.795,98.65,98.67,2631799997.0
2008-11-03 17:00:00,98.66,98.68,98.405,98.525,4261699995.0
2008-11-03 17:05:00,98.525,98.89,98.52,98.8,4418200005.0
2008-11-03 17:10:00,98.8,98.83,98.63,98.69,4273909494.0
2008-11-03 17:15:00,98.695,98.795,98.49,98.5,4082699995.0
2008-11-03 17:20:00,98.5,98.525,98.355,98.425,3766400003.0
2008-11-03 17:25:00,98.425,98.63,98.41,98.565,5576900003.0
2008-11-03 17:30:00,98.565,98.625,98.43,98.59,5233299996.0
2008-11-03 17:35:00,98.59,98.685,98.47,98.675,4114399998.0
2008-11-03 17:40:00,98.675,98.685,98.58,98.58,4990299987.0
2008-11-03 17:45:00,98.58,98.81,98.57,98.755,5338199985.0
2008-11-03 17:50:00,98.755,98.86,98.73,98.84,5020400010.0
2008-11-03 17:55:00,98.84,99.01,98.815,98.88,6109800010.0
2008-11-03 18:00:00,98.89,98.94,98.83,98.83,5765800019.0
2008-11-03 18:05:00,98.835,98.87,98.71,98.745,5381000018.0
2008-11-03 18:10:00,98.74,98.76,98.66,98.66,4074300013.0
2008-11-03 18:15:00,98.67,98.67,98.475,98.63,3471299991.0
2008-11-03 18:20:00,98.64,98.715,98.605,98.65,4975799971.0
2008-11-03 18:25:00,98.65,98.74,98.64,98.68,4847799961.0
2008-11-03 18:30:00,98.68,98.755,98.65,98.725,4478999960.0
2008-11-03 18:35:00,98.725,98.8,98.72,98.755,3055099997.0
2008-11-03 18:40:00,98.755,98.875,98.755,98.81,3738599995.0
2008-11-03 18:45:00,98.805,98.84,98.745,98.815,3417099986.0
2008-11-03 18:50:00,98.815,99.08,98.8,99.04,4223200001.0
2008-11-03 18:55:00,99.04,99.05,98.935,98.95,5353099971.0
2008-11-03 19:00:00,98.95,99.01,98.86,98.985,3949199963.0
2008-11-03 19:05:00,98.99,99.01,98.925,98.93,2643199955.0
2008-11-03 19:10:00,98.93,99.05,98.9,99.01,3105299967.0
2008-11-03 19:15:00,99.005,99.08,98.955,99.015,2194999996.0
2008-11-03 19:20:00,99.015,99.075,98.96,98.96,2932500008.0
2008-11-03 19:25:00,98.96,99.22,98.955,99.18,3326399991.0
2008-11-03 19:30:00,99.18,99.22,99.11,99.11,3245414996.0
2008-11-03 19:35:00,99.11,99.12,99.045,99.06,2061399991.0
2008-11-03 19:40:00,99.06,99.06,98.945,98.955,2174499970.0
2008-11-03 19:45:00,98.96,99.065,98.95,98.99,2034899990.0
2008-11-03 19:50:00,98.99,99.0,98.905,98.96,2621599995.0
2008-11-03 19:55:00,98.96,99.135,98.955,99.075,2558099998.0
2008-11-03 20:00:00,99.075,99.095,99.015,99.035,1536000001.0
2008-11-03 20:05:00,99.035,99.07,98.995,99.01,1711099997.0
2008-11-03 20:10:00,99.01,99.075,98.93,98.96,2404599995.0
2008-11-03 20:15:00,98.96,98.965,98.86,98.86,1753199990.0
2008-11-03 20:20:00,98.86,98.9,98.82,98.895,1680799995.0
2008-11-03 20:25:00,98.895,98.94,98.855,98.93,1762599998.0
2008-11-03 20:30:00,98.94,99.0,98.895,98.94,2538900009.0
2008-11-03 20:35:00,98.935,99.075,98.91,99.025,2047199999.0
2008-11-03 20:40:00,99.025,99.13,99.02,99.035,2189999990.0
2008-11-03 20:45:00,99.03,99.04,98.93,98.975,2236999983.0
2008-11-03 20:50:00,98.975,99.02,98.97,98.995,893399998.0
2008-11-03 20:55:00,98.995,99.005,98.86,98.905,2218599995.0
2008-11-03 21:00:00,98.9,98.925,98.875,98.895,2117799999.0
2008-11-03 21:05:00,98.895,99.02,98.885,98.95,1701900001.0
2008-11-03 21:10:00,98.95,98.97,98.89,98.89,1434599998.0
2008-11-03 21:15:00,98.895,98.92,98.845,98.91,883999997.0
2008-11-03 21:20:00,98.91,99.015,98.88,98.97,1770999992.0
2008-11-03 21:25:00,98.99,99.085,98.99,99.06,1136399999.0
2008-11-03 21:30:00,99.06,99.12,99.045,99.06,1325499999.0
2008-11-03 21:35:00,99.06,99.095,99.035,99.035,1312800002.0
2008-11-03 21:40:00,99.035,99.045,99.005,99.01,349200000.0
2008-11-03 21:45:00,99.0,99.195,99.0,99.185,1993399986.0
2008-11-03 21:50:00,99.18,99.215,99.005,99.03,1910799987.0
2008-11-03 21:55:00,99.02,99.04,98.985,98.995,726600001.0
2008-11-03 22:00:00,99.0,99.005,98.915,98.915,1145999999.0
2008-11-03 22:05:00,98.915,99.005,98.9,98.99,1540000000.0
2008-11-03 22:10:00,98.995,99.07,98.94,98.945,1225200000.0
2008-11-03 22:15:00,98.945,99.02,98.945,99.02,1086199996.0
2008-11-03 22:20:00,99.02,99.04,98.95,98.975,1037199998.0
2008-11-03 22:25:00,98.975,98.98,98.94,98.955,842599998.0
2008-11-03 22:30:00,98.955,99.06,98.955,99.05,1082099998.0
2008-11-03 22:35:00,99.055,99.095,99.05,99.065,422700001.0
2008-11-03 22:40:00,99.06,99.085,99.01,99.045,975799998.0
2008-11-03 22:45:00,99.045,99.175,99.025,99.16,903700000.0
2008-11-03 22:50:00,99.17,99.185,99.1,99.13,1584499991.0
2008-11-03 22:55:00,99.13,99.13,99.035,99.06,1318300004.0
2008-11-03 23:00:00,99.06,99.11,99.05,99.105,618000000.0
2008-11-03 23:05:00,99.105,99.16,99.1,99.14,712999997.0
2008-11-03 23:10:00,99.145,99.165,99.14,99.15,834200004.0
2008-11-03 23:15:00,99.15,99.265,99.15,99.23,709100000.0
2008-11-03 23:20:00,99.235,99.25,99.115,99.185,944899999.0
2008-11-03 23:25:00,99.19,99.195,99.135,99.17,528699997.0
2008-11-03 23:30:00,99.185,99.235,99.185,99.225,272399999.0
2008-11-03 23:35:00,99.21,99.21,99.125,99.135,656799998.0
2008-11-03 23:40:00,99.165,99.17,99.11,99.14,434722200.0
2008-11-03 23:45:00,99.14,99.2,99.11,99.175,491599996.0
2008-11-03 23:50:00,99.165,99.23,99.15,99.22,280200000.0
2008-11-03 23:55:00,99.145,99.145,99.095,99.105,598199991.0
2008-11-04 00:00:00,99.095,99.33,99.06,99.095,223000000.0
2008-11-04 00:05:00,99.11,99.135,99.075,99.12,311600000.0
2008-11-04 00:10:00,99.12,99.18,99.095,99.15,215000000.0
2008-11-04 00:15:00,99.145,99.16,99.11,99.13,549400000.0
2008-11-04 00:20:00,99.21,99.21,99.12,99.155,484799998.0
2008-11-04 00:25:00,99.175,99.25,99.145,99.22,623900003.0
2008-11-04 00:30:00,99.23,99.23,99.095,99.105,539999999.0
2008-11-04 00:35:00,99.105,99.17,99.1,99.165,156800000.0
2008-11-04 00:40:00,99.155,99.165,99.14,99.165,130600000.0
2008-11-04 00:45:00,99.165,99.185,98.99,99.03,355400000.0
2008-11-04 00:50:00,99.04,99.245,99.0,99.235,695800000.0
2008-11-04 00:55:00,99.19,99.27,98.97,99.27,252200000.0
2008-11-04 01:00:00,99.27,99.335,99.255,99.33,144000000.0
2008-11-04 01:05:00,99.335,99.35,99.3,99.315,285400000.0
2008-11-04 01:10:00,99.305,99.305,99.255,99.26,223800000.0
2008-11-04 01:15:00,99.255,99.275,99.195,99.21,263600000.0
2008-11-04 01:20:00,99.2,99.25,99.18,99.23,549500001.0
2008-11-04 01:25:00,99.245,99.255,99.2,99.24,686900000.0
2008-11-04 01:30:00,99.24,99.24,99.195,99.225,432799999.0
2008-11-04 01:35:00,99.22,99.22,99.07,99.115,350000000.0
2008-11-04 01:40:00,99.105,99.11,98.94,99.0,1278400001.0
2008-11-04 01:45:00,99.0,99.065,98.985,99.03,583000000.0
2008-11-04 01:50:00,99.02,99.03,98.945,98.95,745900000.0
2008-11-04 01:55:00,98.91,99.0,98.91,98.97,546400000.0
2008-11-04 02:00:00,98.98,99.02,98.925,98.95,600111221.0
2008-11-04 02:05:00,98.95,98.985,98.89,98.94,747656090.0
2008-11-04 02:10:00,98.945,99.06,98.92,99.045,779000006.0
2008-11-04 02:15:00,99.05,99.2,99.045,99.155,952600003.0
2008-11-04 02:20:00,99.165,99.165,98.98,99.03,1467800000.0
2008-11-04 02:25:00,99.025,99.055,99.005,99.025,1523900010.0
2008-11-04 02:30:00,99.02,99.02,98.945,98.955,276900001.0
2008-11-04 02:35:00,98.96,98.995,98.945,98.955,446100003.0
2008-11-04 02:40:00,98.95,98.965,98.85,98.87,678200003.0
2008-11-04 02:45:00,98.87,98.95,98.82,98.95,1565200033.0
2008-11-04 02:50:00,98.94,99.085,98.935,99.07,869800004.0
2008-11-04 02:55:00,99.07,99.085,98.975,99.0,682400000.0
2008-11-04 03:00:00,98.995,99.055,98.965,98.97,1416900000.0
2008-11-04 03:05:00,98.97,99.005,98.93,98.95,2659200061.0
2008-11-04 03:10:00,98.945,99.02,98.92,98.94,3688900083.0
2008-11-04 03:15:00,98.94,98.94,98.59,98.625,1537600023.0
2008-11-04 03:20:00,98.635,98.71,98.485,98.49,1462699995.0
2008-11-04 03:25:00,98.49,98.615,98.37,98.575,1925700011.0
2008-11-04 03:30:00,98.575,98.63,98.52,98.605,663599999.0
2008-11-04 03:35:00,98.6,98.68,98.585,98.59,1463599997.0
2008-11-04 03:40:00,98.59,98.625,98.545,98.575,717600000.0
2008-11-04 03:45:00,98.575,98.66,98.565,98.635,573399999.0
2008-11-04 03:50:00,98.63,98.775,98.59,98.765,1684500005.0
2008-11-04 03:55:00,98.765,98.815,98.715,98.77,856400000.0
2008-11-04 04:00:00,98.765,98.9,98.755,98.81,1143700000.0
2008-11-04 04:05:00,98.805,98.93,98.795,98.82,1439600001.0
2008-11-04 04:10:00,98.82,98.91,98.805,98.86,614000001.0
2008-11-04 04:15:00,98.855,99.025,98.855,98.945,1259800003.0
2008-11-04 04:20:00,98.945,98.95,98.895,98.9,780600000.0
2008-11-04 04:25:00,98.905,98.995,98.905,98.975,1204400000.0
2008-11-04 04:30:00,98.98,99.08,98.97,98.98,1187400000.0
2008-11-04 04:35:00,98.98,99.0,98.855,98.87,796300003.0
2008-11-04 04:40:00,98.87,98.97,98.83,98.94,577800002.0
2008-11-04 04:45:00,98.94,98.945,98.875,98.89,175000000.0
2008-11-04 04:50:00,98.89,98.96,98.87,98.925,358800000.0
2008-11-04 04:55:00,98.925,98.925,98.815,98.83,637200003.0
2008-11-04 05:00:00,98.83,98.835,98.775,98.815,771200001.0
2008-11-04 05:05:00,98.815,98.83,98.79,98.8,1179800000.0
2008-11-04 05:10:00,98.805,98.91,98.805,98.865,1663600026.0
2008-11-04 05:15:00,98.86,98.87,98.845,98.845,500200003.0
2008-11-04 05:20:00,98.855,98.865,98.79,98.795,755000004.0
2008-11-04 05:25:00,98.795,98.8,98.725,98.785,1615200015.0
2008-11-04 05:30:00,98.785,98.82,98.62,98.635,1906800013.0
2008-11-04 05:35:00,98.63,98.735,98.625,98.665,1276400002.0
2008-11-04 05:40:00,98.665,98.765,98.655,98.745,470100000.0
2008-11-04 05:45:00,98.745,98.97,98.74,98.97,849899998.0
2008-11-04 05:50:00,98.985,99.0,98.765,98.785,2127100013.0
2008-11-04 05:55:00,98.785,98.795,98.71,98.725,661200006.0
2008-11-04 06:00:00,98.73,98.73,98.645,98.665,1050800008.0
2008-11-04 06:05:00,98.665,98.765,98.57,98.57,1096000002.0
2008-11-04 06:10:00,98.585,98.675,98.5,98.515,1841400005.0
2008-11-04 06:15:00,98.52,98.56,98.44,98.51,2575600020.0
2008-11-04 06:20:00,98.5,98.58,98.495,98.55,2127800005.0
2008-11-04 06:25:00,98.54,98.58,98.525,98.55,896000001.0
2008-11-04 06:30:00,98.545,98.695,98.535,98.65,680000001.0
2008-11-04 06:35:00,98.655,98.67,98.57,98.615,525800000.0
2008-11-04 06:40:00,98.615,98.65,98.595,98.615,1762600033.0
2008-11-04 06:45:00,98.615,98.65,98.605,98.65,2016999995.0
2008-11-04 06:50:00,98.65,98.735,98.645,98.73,1013800008.0
2008-11-04 06:55:00,98.725,98.785,98.69,98.78,1250999996.0
2008-11-04 07:00:00,98.78,98.78,98.65,98.705,1279599995.0
2008-11-04 07:05:00,98.7,98.735,98.685,98.725,245600000.0
2008-11-04 07:10:00,98.725,98.725,98.67,98.675,1237800011.0
2008-11-04 07:15:00,98.675,98.715,98.66,98.69,2911400043.0
2008-11-04 07:20:00,98.69,98.7,98.595,98.6,4316800056.0
2008-11-04 07:25:00,98.6,98.71,98.6,98.665,4623800045.0
2008-11-04 07:30:00,98.665,98.73,98.65,98.68,1183100000.0
2008-11-04 07:35:00,98.68,98.68,98.63,98.63,2021399994.0
2008-11-04 07:40:00,98.63,98.645,98.53,98.6,2200599979.0
2008-11-04 07:45:00,98.595,98.67,98.555,98.62,1180200003.0
2008-11-04 07:50:00,98.625,98.705,98.625,98.705,815200000.0
2008-11-04 07:55:00,98.705,98.82,98.7,98.815,850200005.0
2008-11-04 08:00:00,98.815,98.835,98.695,98.705,1723800009.0
2008-11-04 08:05:00,98.705,98.775,98.705,98.755,640200004.0
2008-11-04 08:10:00,98.755,98.925,98.745,98.92,1306300003.0
2008-11-04 08:15:00,98.92,98.95,98.79,98.94,1240999999.0
2008-11-04 08:20:00,98.94,98.95,98.86,98.865,789200000.0
2008-11-04 08:25:00,98.865,98.96,98.85,98.88,1492600004.0
2008-11-04 08:30:00,98.88,98.895,98.76,98.8,1856099997.0
2008-11-04 08:35:00,98.8,98.91,98.795,98.865,1383199999.0
2008-11-04 08:40:00,98.865,98.93,98.86,98.91,570999997.0
2008-11-04 08:45:00,98.905,98.905,98.825,98.875,1345800002.0
2008-11-04 08:50:00,98.875,98.91,98.83,98.86,3298500002.0
2008-11-04 08:55:00,98.86,98.885,98.845,98.87,2432499992.0
2008-11-04 09:00:00,98.87,99.04,98.865,98.96,3127299992.0
2008-11-04 09:05:00,98.96,98.965,98.88,98.885,2653199998.0
2008-11-04 09:10:00,98.885,98.97,98.82,98.91,3135500003.0
2008-11-04 09:15:00,98.91,99.0,98.9,98.99,4035399969.0
2008-11-04 09:20:00,99.0,99.015,98.91,98.94,3886799988.0
2008-11-04 09:25:00,98.94,99.17,98.935,99.1,4076600018.0
2008-11-04 09:30:00,99.1,99.125,98.995,99.045,5287300016.0
2008-11-04 09:35:00,99.045,99.125,98.995,99.055,4432299992.0
2008-11-04 09:40:00,99.06,99.07,99.02,99.025,1809600007.0
2008-11-04 09:45:00,99.025,99.1,99.02,99.06,3401400013.0
2008-11-04 09:50:00,99.055,99.135,99.03,99.095,4362100020.0
2008-11-04 09:55:00,99.095,99.135,98.97,99.105,5021299976.0
2008-11-04 10:00:00,99.105,99.13,98.925,98.925,4705500004.0
2008-11-04 10:05:00,98.925,99.02,98.915,98.985,3613900012.0
2008-11-04 10:10:00,98.985,99.115,98.97,99.1,3679400006.0
2008-11-04 10:15:00,99.1,99.16,99.035,99.16,2746900009.0
2008-11-04 10:20:00,99.165,99.325,99.14,99.26,4573400005.0
2008-11-04 10:25:00,99.26,99.325,99.195,99.195,3411100007.0
2008-11-04 10:30:00,99.195,99.275,99.09,99.155,2517200002.0
2008-11-04 10:35:00,99.15,99.165,98.96,99.04,3604600001.0
2008-11-04 10:40:00,99.04,99.045,98.81,98.835,3323699999.0
2008-11-04 10:45:00,98.835,99.005,98.81,98.985,3548400002.0
2008-11-04 10:50:00,98.985,99.035,98.88,98.93,2487000004.0
2008-11-04 10:55:00,98.93,99.14,98.93,99.14,3607400027.0
2008-11-04 11:00:00,99.125,99.145,98.9,98.93,5475799988.0
2008-11-04 11:05:00,98.935,99.015,98.86,98.885,4474800017.0
2008-11-04 11:10:00,98.885,98.93,98.835,98.84,4615400011.0
2008-11-04 11:15:00,98.84,98.9,98.835,98.865,4268700004.0
2008-11-04 11:20:00,98.865,98.95,98.86,98.89,2593699997.0
2008-11-04 11:25:00,98.89,99.02,98.88,99.015,1383099999.0
2008-11-04 11:30:00,99.015,99.045,98.855,98.91,1998500001.0
2008-11-04 11:35:00,98.92,98.93,98.73,98.93,3087700004.0
2008-11-04 11:40:00,98.93,98.995,98.845,98.96,4483699995.0
2008-11-04 11:45:00,98.955,98.98,98.895,98.96,4231999997.0
2008-11-04 11:50:00,98.955,99.03,98.83,98.99,5868699980.0
2008-11-04 11:55:00,98.99,99.11,98.895,99.04,3103700002.0
2008-11-04 12:00:00,99.05,99.115,99.03,99.06,2650299998.0
2008-11-04 12:05:00,99.06,99.15,98.975,99.145,3082200004.0
2008-11-04 12:10:00,99.145,99.265,99.115,99.21,2869400002.0
2008-11-04 12:15:00,99.215,99.34,99.17,99.23,3280999997.0
2008-11-04 12:20:00,99.23,99.375,99.21,99.375,3152000001.0
2008-11-04 12:25:00,99.375,99.48,99.355,99.415,2844999999.0
2008-11-04 12:30:00,99.41,99.425,99.305,99.36,2660500001.0
2008-11-04 12:35:00,99.365,99.365,99.265,99.305,1884600000.0
2008-11-04 12:40:00,99.305,99.315,99.12,99.135,3040599998.0
2008-11-04 12:45:00,99.135,99.32,99.125,99.29,3206400002.0
2008-11-04 12:50:00,99.29,99.34,99.23,99.305,2436000005.0
2008-11-04 12:55:00,99.3,99.315,99.23,99.28,2228300000.0
2008-11-04 13:00:00,99.285,99.375,99.265,99.37,1593800001.0
2008-11-04 13:05:00,99.375,99.435,99.34,99.43,1857300005.0
2008-11-04 13:10:00,99.43,99.47,99.425,99.46,1888199998.0
2008-11-04 13:15:00,99.46,99.48,99.325,99.355,2564800002.0
2008-11-04 13:20:00,99.35,99.36,99.315,99.35,1686600002.0
2008-11-04 13:25:00,99.35,99.405,99.325,99.4,1366800005.0
2008-11-04 13:30:00,99.4,99.42,99.325,99.36,2187000002.0
2008-11-04 13:35:00,99.36,99.42,99.34,99.37,1793400008.0
2008-11-04 13:40:00,99.37,99.485,99.37,99.475,1380299998.0
2008-11-04 13:45:00,99.48,99.63,99.44,99.57,2750000005.0
2008-11-04 13:50:00,99.57,99.63,99.53,99.59,1903500001.0
2008-11-04 13:55:00,99.595,99.6,99.53,99.56,2127300002.0
2008-11-04 14:00:00,99.56,99.58,99.46,99.46,2007000001.0
2008-11-04 14:05:00,99.46,99.53,99.46,99.52,1681700006.0
2008-11-04 14:10:00,99.52,99.69,99.52,99.655,1838800009.0
2008-11-04 14:15:00,99.66,99.67,99.575,99.59,2067400000.0
2008-11-04 14:20:00,99.59,99.605,99.525,99.54,2808099996.0
2008-11-04 14:25:00,99.535,99.72,99.535,99.64,2566399998.0
2008-11-04 14:30:00,99.64,99.65,99.55,99.58,2706199998.0
2008-11-04 14:35:00,99.585,99.64,99.535,99.6,2924699987.0
2008-11-04 14:40:00,99.6,99.67,99.545,99.625,2739999999.0
2008-11-04 14:45:00,99.61,99.705,99.605,99.63,2560200002.0
2008-11-04 14:50:00,99.63,99.65,99.53,99.555,3186200001.0
2008-11-04 14:55:00,99.555,99.62,99.53,99.595,2939399996.0
2008-11-04 15:00:00,99.595,99.66,99.555,99.57,2721399998.0
2008-11-04 15:05:00,99.57,99.61,99.55,99.56,2054600002.0
2008-11-04 15:10:00,99.56,99.57,99.335,99.34,2965600007.0
2008-11-04 15:15:00,99.34,99.48,99.33,99.35,3181300000.0
2008-11-04 15:20:00,99.35,99.4,99.24,99.37,3034600009.0
2008-11-04 15:25:00,99.37,99.47,99.36,99.43,2868000009.0
2008-11-04 15:30:00,99.425,99.465,99.32,99.365,2878800003.0
2008-11-04 15:35:00,99.36,99.435,99.35,99.37,3047000005.0
2008-11-04 15:40:00,99.37,99.37,99.24,99.27,3185700006.0
2008-11-04 15:45:00,99.27,99.34,99.27,99.305,2100700001.0
2008-11-04 15:50:00,99.3,99.32,99.255,99.285,2361900012.0
2008-11-04 15:55:00,99.28,99.365,99.225,99.365,2325299999.0
2008-11-04 16:00:00,99.365,99.45,99.36,99.405,3227500000.0
2008-11-04 16:05:00,99.4,99.42,99.275,99.29,2159800000.0
2008-11-04 16:10:00,99.295,99.345,99.17,99.2,3205800004.0
2008-11-04 16:15:00,99.2,99.315,99.2,99.28,2066600005.0
2008-11-04 16:20:00,99.275,99.41,99.265,99.4,2075600001.0
2008-11-04 16:25:00,99.4,99.41,99.315,99.37,1650100004.0
2008-11-04 16:30:00,99.365,99.465,99.33,99.445,5150399990.0
2008-11-04 16:35:00,99.445,99.63,99.415,99.57,3171699999.0
2008-11-04 16:40:00,99.565,99.58,99.385,99.54,3590500008.0
2008-11-04 16:45:00,99.54,99.565,99.455,99.51,3507099992.0
2008-11-04 16:50:00,99.515,99.56,99.475,99.5,3438900024.0
2008-11-04 16:55:00,99.5,99.55,99.37,99.39,2987500008.0
2008-11-04 17:00:00,99.39,99.515,99.29,99.5,3581300002.0
2008-11-04 17:05:00,99.5,99.54,99.45,99.49,2776399993.0
2008-11-04 17:10:00,99.48,99.55,99.45,99.495,3494500002.0
2008-11-04 17:15:00,99.495,99.555,99.42,99.535,3045600006.0
2008-11-04 17:20:00,99.535,99.565,99.48,99.54,3915399998.0
2008-11-04 17:25:00,99.545,99.615,99.49,99.6,4060899966.0
2008-11-04 17:30:00,99.6,99.715,99.545,99.685,3770299992.0
2008-11-04 17:35:00,99.685,99.875,99.675,99.82,3705900006.0
2008-11-04 17:40:00,99.82,99.88,99.705,99.76,4809699981.0
2008-11-04 17:45:00,99.76,99.84,99.755,99.805,3533200001.0
2008-11-04 17:50:00,99.8,99.86,99.74,99.805,3850900011.0
2008-11-04 17:55:00,99.805,99.805,99.625,99.695,4041800003.0
2008-11-04 18:00:00,99.695,99.79,99.675,99.78,3005600001.0
2008-11-04 18:05:00,99.78,99.855,99.74,99.78,2949400001.0
2008-11-04 18:10:00,99.78,99.925,99.78,99.915,3268600008.0
2008-11-04 18:15:00,99.915,100.015,99.87,100.005,4004100024.0
2008-11-04 18:20:00,100.015,100.14,99.915,100.015,4942300029.0
2008-11-04 18:25:00,100.015,100.095,99.94,100.015,3785100023.0
2008-11-04 18:30:00,100.015,100.37,100.005,100.36,4186400031.0
2008-11-04 18:35:00,100.355,100.415,100.325,100.375,4949500038.0
2008-11-04 18:40:00,100.375,100.38,100.295,100.33,4186800019.0
2008-11-04 18:45:00,100.335,100.34,100.27,100.33,4250200003.0
2008-11-04 18:50:00,100.325,100.41,100.325,100.395,4142000026.0
2008-11-04 18:55:00,100.39,100.485,100.36,100.485,4091000028.0
2008-11-04 19:00:00,100.49,100.515,100.33,100.33,3417299994.0
2008-11-04 19:05:00,100.335,100.43,100.32,100.42,3570299965.0
2008-11-04 19:10:00,100.425,100.545,100.385,100.515,3019599972.0
2008-11-04 19:15:00,100.51,100.555,100.385,100.45,3734999949.0
2008-11-04 19:20:00,100.45,100.47,100.385,100.46,2320399997.0
2008-11-04 19:25:00,100.46,100.48,100.365,100.37,1366899984.0
2008-11-04 19:30:00,100.37,100.37,100.245,100.31,2113899986.0
2008-11-04 19:35:00,100.31,100.335,100.28,100.28,1516799994.0
2008-11-04 19:40:00,100.28,100.29,100.19,100.21,1611099998.0
2008-11-04 19:45:00,100.21,100.27,100.21,100.23,1600399996.0
2008-11-04 19:50:00,100.23,100.23,100.16,100.2,1433999998.0
2008-11-04 19:55:00,100.2,100.22,100.135,100.22,1995099987.0
2008-11-04 20:00:00,100.22,100.275,100.22,100.265,2890299971.0
2008-11-04 20:05:00,100.26,100.35,100.255,100.325,1377199984.0
2008-11-04 20:10:00,100.325,100.37,100.255,100.305,2429399982.0
2008-11-04 20:15:00,100.305,100.375,100.305,100.34,1870199992.0
2008-11-04 20:20:00,100.33,100.36,100.32,100.345,1344799997.0
2008-11-04 20:25:00,100.345,100.36,100.32,100.345,918799996.0
2008-11-04 20:30:00,100.345,100.35,100.27,100.275,1217199996.0
2008-11-04 20:35:00,100.275,100.28,100.125,100.18,1979099990.0
2008-11-04 20:40:00,100.185,100.24,100.185,100.23,1563899978.0
2008-11-04 20:45:00,100.23,100.265,100.17,100.17,2119699979.0
2008-11-04 20:50:00,100.16,100.225,100.09,100.15,2753799993.0
2008-11-04 20:55:00,100.155,100.22,100.135,100.205,1427899994.0
2008-11-04 21:00:00,100.205,100.205,99.915,99.95,2598499990.0
2008-11-04 21:05:00,99.95,99.995,99.865,99.88,2937199994.0
2008-11-04 21:10:00,99.88,99.95,99.865,99.89,2901799969.0
2008-11-04 21:15:00,99.895,99.905,99.8,99.85,2918499974.0
2008-11-04 21:20:00,99.855,99.86,99.77,99.795,2472299992.0
2008-11-04 21:25:00,99.79,99.915,99.79,99.905,2885399982.0
2008-11-04 21:30:00,99.905,99.91,99.815,99.855,1263699995.0
2008-11-04 21:35:00,99.855,99.87,99.765,99.775,1788999996.0
2008-11-04 21:40:00,99.78,99.815,99.775,99.805,1149999992.0
2008-11-04 21:45:00,99.805,99.805,99.67,99.695,1683799996.0
2008-11-04 21:50:00,99.705,99.71,99.66,99.675,1559199994.0
2008-11-04 21:55:00,99.67,99.72,99.62,99.715,1778499995.0
2008-11-04 22:00:00,99.71,99.73,99.62,99.63,1940199994.0
2008-11-04 22:05:00,99.62,99.66,99.62,99.65,1220300000.0
2008-11-04 22:10:00,99.64,99.68,99.6,99.675,1282300000.0
2008-11-04 22:15:00,99.675,99.695,99.65,99.67,1410299999.0
2008-11-04 22:20:00,99.67,99.68,99.6,99.625,858600000.0
2008-11-04 22:25:00,99.625,99.65,99.605,99.63,633700000.0
2008-11-04 22:30:00,99.63,99.745,99.605,99.745,942099999.0
2008-11-04 22:35:00,99.765,99.79,99.755,99.785,817200000.0
2008-11-04 22:40:00,99.785,99.83,99.685,99.76,1175899999.0
2008-11-04 22:45:00,99.76,99.82,99.745,99.8,1334599998.0
2008-11-04 22:50:00,99.79,99.825,99.745,99.76,1506999998.0
2008-11-04 22:55:00,99.76,99.825,99.75,99.77,1477499996.0
2008-11-04 23:00:00,99.77,99.77,99.725,99.76,626200000.0
2008-11-04 23:05:00,99.765,99.77,99.7,99.71,627800000.0
2008-11-04 23:10:00,99.71,99.725,99.68,99.69,474400000.0
2008-11-04 23:15:00,99.69,99.71,99.655,99.67,1301000000.0
2008-11-04 23:20:00,99.675,99.675,99.6,99.625,1099599999.0
2008-11-04 23:25:00,99.62,99.7,99.6,99.66,1161700000.0
2008-11-04 23:30:00,99.68,99.72,99.64,99.64,1350200000.0
2008-11-04 23:35:00,99.64,99.67,99.58,99.67,1182299999.0
2008-11-04 23:40:00,99.665,99.715,99.66,99.71,521800000.0
2008-11-04 23:45:00,99.71,99.71,99.66,99.7,644999999.0
2008-11-04 23:50:00,99.7,99.7,99.68,99.7,274800000.0
2008-11-04 23:55:00,99.705,99.73,99.685,99.695,358500000.0
2008-11-05 00:00:00,99.675,99.735,99.65,99.65,268500000.0
2008-11-05 00:05:00,99.655,99.67,99.6,99.65,121200000.0
2008-11-05 00:10:00,99.645,99.87,99.63,99.64,55800000.0
2008-11-05 00:15:00,99.88,99.91,99.61,99.62,524400000.0
2008-11-05 00:20:00,99.62,99.68,99.57,99.66,775599997.0
2008-11-05 00:25:00,99.665,99.7,99.625,99.7,394299998.0
2008-11-05 00:30:00,99.7,99.84,99.65,99.83,132000000.0
2008-11-05 00:35:00,99.84,99.84,99.66,99.7,217200000.0
2008-11-05 00:40:00,99.7,99.72,99.7,99.71,162599999.0
2008-11-05 00:45:00,99.76,99.82,99.675,99.755,526299998.0
2008-11-05 00:50:00,99.745,99.79,99.735,99.755,378100000.0
2008-11-05 00:55:00,99.76,99.77,99.74,99.77,127800000.0
2008-11-05 01:00:00,99.77,99.815,99.76,99.81,578099999.0
2008-11-05 01:05:00,99.815,99.87,99.79,99.855,1953099999.0
2008-11-05 01:10:00,99.855,99.87,99.68,99.7,1745800000.0
2008-11-05 01:15:00,99.855,99.915,99.84,99.85,1324000000.0
2008-11-05 01:20:00,99.84,99.875,99.84,99.87,313200000.0
2008-11-05 01:25:00,99.88,99.885,99.77,99.78,788600000.0
2008-11-05 01:30:00,99.78,99.835,99.755,99.825,1100399999.0
2008-11-05 01:35:00,99.825,99.83,99.75,99.77,735999991.0
2008-11-05 01:40:00,99.765,99.82,99.73,99.75,951600000.0
2008-11-05 01:45:00,99.75,99.8,99.705,99.76,1195299997.0
2008-11-05 01:50:00,99.765,99.765,99.675,99.71,1287000000.0
2008-11-05 01:55:00,99.71,99.78,99.7,99.76,870300000.0
2008-11-05 02:00:00,99.76,99.785,99.71,99.77,1123900000.0
2008-11-05 02:05:00,99.765,99.765,99.69,99.745,1860400000.0
2008-11-05 02:10:00,99.745,99.76,99.64,99.695,860500000.0
2008-11-05 02:15:00,99.695,99.71,99.525,99.555,1530500000.0
2008-11-05 02:20:00,99.555,99.58,99.43,99.475,1889000000.0
2008-11-05 02:25:00,99.47,99.605,99.47,99.52,2865900000.0
2008-11-05 02:30:00,99.525,99.57,99.52,99.57,898100000.0
2008-11-05 02:35:00,99.57,99.685,99.56,99.665,1074100000.0
2008-11-05 02:40:00,99.66,99.77,99.655,99.71,1157000000.0
2008-11-05 02:45:00,99.71,99.84,99.705,99.74,877900001.0
2008-11-05 02:50:00,99.74,99.77,99.655,99.75,1034600002.0
2008-11-05 02:55:00,99.75,99.755,99.66,99.66,684500000.0
2008-11-05 03:00:00,99.66,99.73,99.66,99.715,533800000.0
2008-11-05 03:05:00,99.715,99.715,99.58,99.58,850400001.0
2008-11-05 03:10:00,99.585,99.585,99.43,99.48,2280000002.0
2008-11-05 03:15:00,99.5,99.625,99.5,99.57,1531000000.0
2008-11-05 03:20:00,99.57,99.57,99.375,99.435,2375800000.0
2008-11-05 03:25:00,99.435,99.605,99.435,99.47,2406100003.0
2008-11-05 03:30:00,99.47,99.495,99.39,99.44,1292200000.0
2008-11-05 03:35:00,99.445,99.525,99.435,99.49,2304200001.0
2008-11-05 03:40:00,99.49,99.595,99.485,99.555,2208200001.0
2008-11-05 03:45:00,99.55,99.625,99.505,99.62,2411700000.0
2008-11-05 03:50:00,99.62,99.685,99.595,99.645,2642500014.0
2008-11-05 03:55:00,99.645,99.695,99.62,99.64,2160199996.0
2008-11-05 04:00:00,99.63,99.66,99.615,99.65,3056599995.0
2008-11-05 04:05:00,99.65,99.675,99.625,99.645,2360500006.0
2008-11-05 04:10:00,99.65,99.7,99.58,99.69,1793500001.0
2008-11-05 04:15:00,99.685,99.72,99.66,99.675,2208300005.0
2008-11-05 04:20:00,99.68,99.68,99.615,99.665,2371500016.0
2008-11-05 04:25:00,99.665,99.725,99.645,99.72,2479400018.0
2008-11-05 04:30:00,99.7,99.71,99.66,99.705,1633300010.0
2008-11-05 04:35:00,99.705,99.765,99.695,99.755,2754100011.0
2008-11-05 04:40:00,99.75,99.78,99.74,99.755,2777900010.0
2008-11-05 04:45:00,99.755,99.755,99.7,99.735,2046099998.0
2008-11-05 04:50:00,99.735,99.745,99.635,99.675,1968900001.0
2008-11-05 04:55:00,99.68,99.725,99.675,99.7,1215500003.0
2008-11-05 05:00:00,99.71,99.77,99.695,99.75,1524700010.0
2008-11-05 05:05:00,99.75,99.805,99.73,99.75,1858100015.0
2008-11-05 05:10:00,99.75,99.855,99.75,99.815,2310499999.0
2008-11-05 05:15:00,99.81,99.84,99.765,99.8,2164100008.0
2008-11-05 05:20:00,99.8,99.825,99.795,99.825,1410400008.0
2008-11-05 05:25:00,99.825,99.83,99.785,99.81,2251300020.0
2008-11-05 05:30:00,99.81,99.82,99.79,99.795,1114300004.0
2008-11-05 05:35:00,99.59,99.785,99.53,99.72,2649799998.0
2008-11-05 05:40:00,99.72,99.73,99.645,99.73,1497600000.0
2008-11-05 05:45:00,99.73,99.74,99.725,99.725,1205799988.0
2008-11-05 05:50:00,99.725,99.74,99.69,99.73,1576199988.0
2008-11-05 05:55:00,99.74,99.795,99.725,99.765,1253799999.0
2008-11-05 06:00:00,99.765,99.805,99.755,99.795,210999999.0
2008-11-05 06:05:00,99.795,99.805,99.64,99.68,2711000004.0
2008-11-05 06:10:00,99.68,99.76,99.585,99.71,5483300003.0
2008-11-05 06:15:00,99.72,99.725,99.545,99.57,3369500016.0
2008-11-05 06:20:00,99.575,99.66,99.565,99.64,2755600008.0
2008-11-05 06:25:00,99.63,99.68,99.61,99.625,1540399999.0
2008-11-05 06:30:00,99.625,99.66,99.575,99.575,959000000.0
2008-11-05 06:35:00,99.58,99.585,99.29,99.4,3622800000.0
2008-11-05 06:40:00,99.395,99.53,99.375,99.46,2238199994.0
2008-11-05 06:45:00,99.46,99.485,99.37,99.385,591099999.0
2008-11-05 06:50:00,99.385,99.45,99.385,99.405,704700004.0
2008-11-05 06:55:00,99.405,99.465,99.405,99.455,1046600001.0
2008-11-05 07:00:00,99.465,99.475,99.405,99.44,1607800000.0
2008-11-05 07:05:00,99.43,99.495,99.365,99.45,2375600011.0
2008-11-05 07:10:00,99.475,99.5,99.445,99.45,1396500002.0
2008-11-05 07:15:00,99.45,99.5,99.375,99.48,2742600006.0
2008-11-05 07:20:00,99.48,99.535,99.46,99.525,1961200003.0
2008-11-05 07:25:00,99.525,99.54,99.41,99.43,2228900001.0
2008-11-05 07:30:00,99.43,99.445,99.26,99.28,2610100004.0
2008-11-05 07:35:00,99.285,99.42,99.285,99.38,936700001.0
2008-11-05 07:40:00,99.385,99.435,99.385,99.43,387499999.0
2008-11-05 07:45:00,99.43,99.485,99.4,99.47,772800000.0
2008-11-05 07:50:00,99.47,99.5,99.425,99.46,803300000.0
2008-11-05 07:55:00,99.465,99.58,99.45,99.58,1027600000.0
2008-11-05 08:00:00,99.58,99.67,99.53,99.565,1955699999.0
2008-11-05 08:05:00,99.56,99.575,99.5,99.525,1228899999.0
2008-11-05 08:10:00,99.525,99.565,99.52,99.525,2067900001.0
2008-11-05 08:15:00,99.53,99.625,99.52,99.625,1476299999.0
2008-11-05 08:20:00,99.625,99.755,99.605,99.645,2396499995.0
2008-11-05 08:25:00,99.64,99.75,99.61,99.725,2820100013.0
2008-11-05 08:30:00,99.725,99.735,99.57,99.57,2365300009.0
2008-11-05 08:35:00,99.57,99.715,99.57,99.705,2409200006.0
2008-11-05 08:40:00,99.7,99.745,99.625,99.675,2659200026.0
2008-11-05 08:45:00,99.675,99.735,99.65,99.705,2434900006.0
2008-11-05 08:50:00,99.705,99.705,99.605,99.605,1162700006.0
2008-11-05 08:55:00,99.605,99.62,99.49,99.55,2666200000.0
2008-11-05 09:00:00,99.545,99.545,99.39,99.485,4018100000.0
2008-11-05 09:05:00,99.485,99.525,99.415,99.49,4390600011.0
2008-11-05 09:10:00,99.495,99.545,99.465,99.48,3883400006.0
2008-11-05 09:15:00,99.48,99.49,99.345,99.355,3733100015.0
2008-11-05 09:20:00,99.355,99.475,99.33,99.42,4711200014.0
2008-11-05 09:25:00,99.42,99.54,99.42,99.505,3901800001.0
2008-11-05 09:30:00,99.505,99.565,99.46,99.475,3807799986.0
2008-11-05 09:35:00,99.475,99.595,99.455,99.55,4983000015.0
2008-11-05 09:40:00,99.55,99.595,99.445,99.455,3158400007.0
2008-11-05 09:45:00,99.455,99.47,99.395,99.45,3067900009.0
2008-11-05 09:50:00,99.45,99.54,99.44,99.485,3527500019.0
2008-11-05 09:55:00,99.485,99.49,99.345,99.38,4229600004.0
2008-11-05 10:00:00,99.37,99.53,99.33,99.405,4507000014.0
2008-11-05 10:05:00,99.405,99.41,99.21,99.245,4212200023.0
2008-11-05 10:10:00,99.25,99.25,99.125,99.125,3649300013.0
2008-11-05 10:15:00,99.12,99.125,98.905,99.0,4068200014.0
2008-11-05 10:20:00,99.0,99.105,98.905,98.91,3656100009.0
2008-11-05 10:25:00,98.905,98.95,98.815,98.91,5105900004.0
2008-11-05 10:30:00,98.91,99.025,98.89,98.95,3995099990.0
2008-11-05 10:35:00,98.95,99.015,98.87,98.905,4616199986.0
2008-11-05 10:40:00,98.905,99.035,98.875,99.015,4168599950.0
2008-11-05 10:45:00,99.02,99.16,99.005,99.01,3736399996.0
2008-11-05 10:50:00,99.01,99.095,98.955,99.09,3243999987.0
2008-11-05 10:55:00,99.09,99.105,99.02,99.085,4477899968.0
2008-11-05 11:00:00,99.085,99.095,98.855,98.86,4044199980.0
2008-11-05 11:05:00,98.865,98.875,98.79,98.815,3837699981.0
2008-11-05 11:10:00,98.815,98.835,98.61,98.675,4229200009.0
2008-11-05 11:15:00,98.675,98.73,98.555,98.58,4436770011.0
2008-11-05 11:20:00,98.585,98.59,98.495,98.565,4261400003.0
2008-11-05 11:25:00,98.57,98.7,98.565,98.68,3983700001.0
2008-11-05 11:30:00,98.675,98.7,98.64,98.65,2617099997.0
2008-11-05 11:35:00,98.65,98.71,98.645,98.645,3465199993.0
2008-11-05 11:40:00,98.65,98.65,98.47,98.6,4640500049.0
2008-11-05 11:45:00,98.605,98.615,98.385,98.54,4220700010.0
2008-11-05 11:50:00,98.54,98.54,98.355,98.385,3136100009.0
2008-11-05 11:55:00,98.38,98.385,98.255,98.36,2636740011.0
2008-11-05 12:00:00,98.36,98.455,98.31,98.41,4349200007.0
2008-11-05 12:05:00,98.405,98.49,98.375,98.49,2667000026.0
2008-11-05 12:10:00,98.49,98.52,98.45,98.475,4007400042.0
2008-11-05 12:15:00,98.48,98.495,98.46,98.48,2012500011.0
2008-11-05 12:20:00,98.48,98.545,98.475,98.515,4320599999.0
2008-11-05 12:25:00,98.51,98.79,98.51,98.76,4137509990.0
2008-11-05 12:30:00,98.76,98.77,98.605,98.62,4100899963.0
2008-11-05 12:35:00,98.62,98.79,98.555,98.72,4304299992.0
2008-11-05 12:40:00,98.72,98.73,98.65,98.705,4631099977.0
2008-11-05 12:45:00,98.705,99.0,98.7,98.945,3440599983.0
2008-11-05 12:50:00,98.95,99.04,98.835,98.905,3394199989.0
2008-11-05 12:55:00,98.905,98.925,98.85,98.85,2949699991.0
2008-11-05 13:00:00,98.855,99.01,98.855,98.955,5193599971.0
2008-11-05 13:05:00,98.955,99.035,98.87,98.995,4136899976.0
2008-11-05 13:10:00,98.995,99.07,98.94,98.955,4470169983.0
2008-11-05 13:15:00,98.955,99.01,98.905,98.975,3793099967.0
2008-11-05 13:20:00,98.98,99.135,98.975,99.045,3668669989.0
2008-11-05 13:25:00,99.04,99.055,98.91,98.915,3427569997.0
2008-11-05 13:30:00,98.915,98.97,98.835,98.935,5219699958.0
2008-11-05 13:35:00,98.925,99.01,98.905,98.925,4151199982.0
2008-11-05 13:40:00,98.925,98.995,98.925,98.97,4347699972.0
2008-11-05 13:45:00,98.97,99.02,98.935,98.97,4803799979.0
2008-11-05 13:50:00,98.97,99.215,98.965,99.145,4925800010.0
2008-11-05 13:55:00,99.155,99.225,99.06,99.215,5488999984.0
2008-11-05 14:00:00,99.205,99.22,99.105,99.175,4915199977.0
2008-11-05 14:05:00,99.175,99.29,99.115,99.265,4940199994.0
2008-11-05 14:10:00,99.265,99.28,99.14,99.225,5351999974.0
2008-11-05 14:15:00,99.23,99.245,99.125,99.135,4599599977.0
2008-11-05 14:20:00,99.13,99.14,99.05,99.08,4003399981.0
2008-11-05 14:25:00,99.085,99.21,99.065,99.115,4710599965.0
2008-11-05 14:30:00,99.115,99.14,98.925,98.95,2843599980.0
2008-11-05 14:35:00,98.96,99.045,98.915,99.04,3924699993.0
2008-11-05 14:40:00,99.035,99.14,98.915,98.96,5577799980.0
2008-11-05 14:45:00,98.965,98.975,98.865,98.93,4188599969.0
2008-11-05 14:50:00,98.93,98.96,98.85,98.94,4806199944.0
2008-11-05 14:55:00,98.94,99.065,98.875,99.015,4148199983.0
2008-11-05 15:00:00,99.025,99.035,98.88,98.89,3392399992.0
2008-11-05 15:05:00,98.89,98.99,98.865,98.925,2628800000.0
2008-11-05 15:10:00,98.925,98.975,98.88,98.9,2998100006.0
2008-11-05 15:15:00,98.9,98.93,98.695,98.805,4473900001.0
2008-11-05 15:20:00,98.805,98.84,98.77,98.835,2337500002.0
2008-11-05 15:25:00,98.835,98.95,98.8,98.86,4418390008.0
2008-11-05 15:30:00,98.86,98.92,98.855,98.875,4773400014.0
2008-11-05 15:35:00,98.88,98.95,98.825,98.905,4661999964.0
2008-11-05 15:40:00,98.905,98.96,98.89,98.92,4619099959.0
2008-11-05 15:45:00,98.915,99.0,98.91,98.995,4563499981.0
2008-11-05 15:50:00,98.995,99.07,98.99,99.03,4832899967.0
2008-11-05 15:55:00,99.035,99.12,99.03,99.055,3199300003.0
2008-11-05 16:00:00,99.065,99.095,99.025,99.085,3375500008.0
2008-11-05 16:05:00,99.075,99.085,98.99,99.01,4492300004.0
2008-11-05 16:10:00,99.01,99.02,98.95,98.97,2705099982.0
2008-11-05 16:15:00,98.97,98.975,98.885,98.945,3358199969.0
2008-11-05 16:20:00,98.94,98.975,98.89,98.9,3391499972.0
2008-11-05 16:25:00,98.895,98.905,98.775,98.795,3733299997.0
2008-11-05 16:30:00,98.795,98.9,98.745,98.77,5172089958.0
2008-11-05 16:35:00,98.765,98.855,98.705,98.78,5076699964.0
2008-11-05 16:40:00,98.775,98.805,98.525,98.53,6855900040.0
2008-11-05 16:45:00,98.525,98.665,98.43,98.59,4943299996.0
2008-11-05 16:50:00,98.59,98.845,98.58,98.825,5670499987.0
2008-11-05 16:55:00,98.82,98.945,98.775,98.9,5727499993.0
2008-11-05 17:00:00,98.91,99.025,98.825,98.975,4927100026.0
2008-11-05 17:05:00,98.98,99.08,98.9,99.06,4707900016.0
2008-11-05 17:10:00,99.075,99.075,98.865,98.95,5188900008.0
2008-11-05 17:15:00,98.965,99.065,98.835,99.055,4089500011.0
2008-11-05 17:20:00,99.055,99.21,99.025,99.055,4194100007.0
2008-11-05 17:25:00,99.055,99.075,98.95,99.075,6044300028.0
2008-11-05 17:30:00,99.07,99.235,99.07,99.12,4309200002.0
2008-11-05 17:35:00,99.12,99.215,99.055,99.205,5617400023.0
2008-11-05 17:40:00,99.21,99.445,99.21,99.37,6244800021.0
2008-11-05 17:45:00,99.38,99.39,99.27,99.36,5266500023.0
2008-11-05 17:50:00,99.36,99.42,99.225,99.34,4163900018.0
2008-11-05 17:55:00,99.34,99.44,99.28,99.4,4108100017.0
2008-11-05 18:00:00,99.4,99.42,99.34,99.35,5307900033.0
2008-11-05 18:05:00,99.35,99.36,99.275,99.33,4649300016.0
2008-11-05 18:10:00,99.33,99.345,99.23,99.275,2937100013.0
2008-11-05 18:15:00,99.275,99.31,99.17,99.28,3523900027.0
2008-11-05 18:20:00,99.28,99.305,99.145,99.145,3345400015.0
2008-11-05 18:25:00,99.145,99.185,99.115,99.12,4603600023.0
2008-11-05 18:30:00,99.115,99.115,98.945,98.99,4917300039.0
2008-11-05 18:35:00,98.985,99.12,98.98,99.06,3800000017.0
2008-11-05 18:40:00,99.06,99.165,99.015,99.03,4279900027.0
2008-11-05 18:45:00,99.03,99.04,98.9,98.96,5345000018.0
2008-11-05 18:50:00,98.96,98.98,98.85,98.93,4890100014.0
2008-11-05 18:55:00,98.93,98.97,98.895,98.955,4146077243.0
2008-11-05 19:00:00,98.955,98.975,98.82,98.9,2989199998.0
2008-11-05 19:05:00,98.905,98.95,98.85,98.875,2085999995.0
2008-11-05 19:10:00,98.875,98.9,98.845,98.85,2766700000.0
2008-11-05 19:15:00,98.85,98.865,98.745,98.845,2594799992.0
2008-11-05 19:20:00,98.845,98.89,98.77,98.82,2022999998.0
2008-11-05 19:25:00,98.82,98.825,98.735,98.745,2858599992.0
2008-11-05 19:30:00,98.735,98.78,98.735,98.75,1710800001.0
2008-11-05 19:35:00,98.745,98.77,98.605,98.605,2642799997.0
2008-11-05 19:40:00,98.605,98.675,98.525,98.615,2527399995.0
2008-11-05 19:45:00,98.625,98.81,98.61,98.765,1853199992.0
2008-11-05 19:50:00,98.76,98.8,98.7,98.78,2670599996.0
2008-11-05 19:55:00,98.77,99.04,98.755,99.03,2645599996.0
2008-11-05 20:00:00,99.045,99.05,98.865,98.9,3011699994.0
2008-11-05 20:05:00,98.9,98.94,98.815,98.895,2868099988.0
2008-11-05 20:10:00,98.89,98.935,98.845,98.885,2015099999.0
2008-11-05 20:15:00,98.89,98.92,98.88,98.91,1510199998.0
2008-11-05 20:20:00,98.91,98.91,98.785,98.84,2130199999.0
2008-11-05 20:25:00,98.84,98.875,98.725,98.82,2650399999.0
2008-11-05 20:30:00,98.825,98.84,98.725,98.75,2021599995.0
2008-11-05 20:35:00,98.75,98.84,98.725,98.745,2209600000.0
2008-11-05 20:40:00,98.74,98.855,98.72,98.84,2622599994.0
2008-11-05 20:45:00,98.85,98.895,98.81,98.86,2201999998.0
2008-11-05 20:50:00,98.86,98.895,98.81,98.855,2195699997.0
2008-11-05 20:55:00,98.85,98.85,98.775,98.825,2447199990.0
2008-11-05 21:00:00,98.825,98.9,98.755,98.76,1824899997.0
2008-11-05 21:05:00,98.76,98.795,98.705,98.74,1621999996.0
2008-11-05 21:10:00,98.74,98.84,98.7,98.815,1782499999.0
2008-11-05 21:15:00,98.81,98.855,98.8,98.84,1410500000.0
2008-11-05 21:20:00,98.84,98.855,98.75,98.8,1694299998.0
2008-11-05 21:25:00,98.8,98.91,98.78,98.795,1721000000.0
2008-11-05 21:30:00,98.795,98.985,98.79,98.96,2321999996.0
2008-11-05 21:35:00,98.96,98.975,98.865,98.91,2230799996.0
2008-11-05 21:40:00,98.91,98.985,98.84,98.975,1936299996.0
2008-11-05 21:45:00,98.975,99.025,98.9,98.925,2785599996.0
2008-11-05 21:50:00,98.92,98.93,98.85,98.925,2015499998.0
2008-11-05 21:55:00,98.915,98.96,98.905,98.925,1818099996.0
2008-11-05 22:00:00,98.92,98.955,98.87,98.9,2582599992.0
2008-11-05 22:05:00,98.9,98.905,98.795,98.81,2022699995.0
2008-11-05 22:10:00,98.81,98.85,98.755,98.79,1902099998.0
2008-11-05 22:15:00,98.79,98.805,98.745,98.75,1653500001.0
2008-11-05 22:20:00,98.75,98.755,98.655,98.74,2020100000.0
2008-11-05 22:25:00,98.735,98.855,98.735,98.81,2102699992.0
2008-11-05 22:30:00,98.805,98.81,98.68,98.75,2055799993.0
2008-11-05 22:35:00,98.74,98.76,98.635,98.635,1867199996.0
2008-11-05 22:40:00,98.635,98.65,98.475,98.53,1925599997.0
2008-11-05 22:45:00,98.525,98.625,98.485,98.5,2514999995.0
2008-11-05 22:50:00,98.505,98.515,98.345,98.42,1727602923.0
2008-11-05 22:55:00,98.42,98.445,98.155,98.185,2553299999.0
2008-11-05 23:00:00,98.2,98.35,98.175,98.35,2019899999.0
2008-11-05 23:05:00,98.35,98.485,98.35,98.445,758900000.0
2008-11-05 23:10:00,98.44,98.545,98.41,98.545,885600000.0
2008-11-05 23:15:00,98.545,98.61,98.545,98.565,1259499999.0
2008-11-05 23:20:00,98.56,98.56,98.465,98.49,763900000.0
2008-11-05 23:25:00,98.485,98.505,98.395,98.42,1051099999.0
2008-11-05 23:30:00,98.42,98.44,98.315,98.335,857199999.0
2008-11-05 23:35:00,98.33,98.345,98.16,98.17,1096999999.0
2008-11-05 23:40:00,98.17,98.295,98.165,98.23,1146100000.0
2008-11-05 23:45:00,98.235,98.37,98.235,98.305,1845399999.0
2008-11-05 23:50:00,98.305,98.325,98.135,98.165,1315199999.0
2008-11-05 23:55:00,98.165,98.165,97.865,97.93,2653499999.0
2008-11-06 00:00:00,97.935,97.935,97.845,97.885,733400000.0
2008-11-06 00:05:00,97.89,97.93,97.81,97.825,460500000.0
2008-11-06 00:10:00,97.81,97.885,97.76,97.825,1218300000.0
2008-11-06 00:15:00,97.83,97.875,97.795,97.87,709000000.0
2008-11-06 00:20:00,97.87,97.91,97.85,97.85,592799999.0
2008-11-06 00:25:00,97.845,97.845,97.725,97.79,801200001.0
2008-11-06 00:30:00,97.79,97.885,97.79,97.875,505299999.0
2008-11-06 00:35:00,97.88,97.895,97.84,97.86,476300000.0
2008-11-06 00:40:00,97.86,97.995,97.785,97.98,861200000.0
2008-11-06 00:45:00,97.98,98.07,97.98,98.0,293100000.0
2008-11-06 00:50:00,98.005,98.025,97.965,97.99,150800000.0
2008-11-06 00:55:00,97.99,97.99,97.96,97.975,86500000.0
2008-11-06 01:00:00,97.97,98.06,97.955,97.965,303100000.0
2008-11-06 01:05:00,97.975,97.995,97.945,97.975,259000000.0
2008-11-06 01:10:00,97.985,98.045,97.95,98.045,419200000.0
2008-11-06 01:15:00,98.045,98.08,98.02,98.05,118603003.0
2008-11-06 01:20:00,98.055,98.07,97.98,97.995,495501500.0
2008-11-06 01:25:00,97.995,98.035,97.985,98.035,361800000.0
2008-11-06 01:30:00,98.045,98.075,98.03,98.055,501600001.0
2008-11-06 01:35:00,98.045,98.085,98.02,98.075,362300000.0
2008-11-06 01:40:00,98.07,98.11,98.045,98.105,288900000.0
2008-11-06 01:45:00,98.11,98.13,98.085,98.11,493899999.0
2008-11-06 01:50:00,98.11,98.185,98.08,98.18,498700000.0
2008-11-06 01:55:00,98.18,98.21,98.125,98.205,308300000.0
2008-11-06 02:00:00,98.21,98.39,98.2,98.325,576000000.0
2008-11-06 02:05:00,98.325,98.33,98.165,98.18,938900000.0
2008-11-06 02:10:00,98.18,98.19,98.1,98.145,1318100003.0
2008-11-06 02:15:00,98.145,98.18,97.945,97.975,1823100009.0
2008-11-06 02:20:00,97.98,98.025,97.89,97.98,1245700001.0
2008-11-06 02:25:00,97.975,97.985,97.875,97.875,1111300002.0
2008-11-06 02:30:00,97.89,98.045,97.88,98.035,1582700001.0
2008-11-06 02:35:00,98.04,98.16,97.995,98.16,1231114440.0
2008-11-06 02:40:00,98.175,98.225,98.02,98.085,1716700001.0
2008-11-06 02:45:00,98.085,98.165,98.08,98.12,601200000.0
2008-11-06 02:50:00,98.12,98.15,98.095,98.125,596900000.0
2008-11-06 02:55:00,98.135,98.165,98.075,98.16,977400001.0
2008-11-06 03:00:00,98.16,98.175,98.045,98.07,1551599999.0
2008-11-06 03:05:00,98.06,98.1,98.04,98.07,1414100001.0
2008-11-06 03:10:00,98.07,98.16,98.045,98.13,1578400003.0
2008-11-06 03:15:00,98.135,98.225,98.1,98.2,2381300004.0
2008-11-06 03:20:00,98.195,98.26,98.165,98.24,2402700012.0
2008-11-06 03:25:00,98.235,98.255,98.215,98.23,1209300001.0
2008-11-06 03:30:00,98.23,98.34,98.22,98.315,3064000008.0
2008-11-06 03:35:00,98.315,98.33,98.13,98.145,2579700026.0
2008-11-06 03:40:00,98.14,98.18,98.085,98.18,2400700015.0
2008-11-06 03:45:00,98.18,98.235,98.13,98.235,568799998.0
2008-11-06 03:50:00,98.235,98.26,98.195,98.26,573000000.0
2008-11-06 03:55:00,98.26,98.335,98.245,98.255,1239700000.0
2008-11-06 04:00:00,98.255,98.315,98.215,98.25,1567900002.0
2008-11-06 04:05:00,98.25,98.285,98.225,98.245,1703000001.0
2008-11-06 04:10:00,98.245,98.275,98.165,98.17,1943599986.0
2008-11-06 04:15:00,98.18,98.265,98.16,98.18,1654700004.0
2008-11-06 04:20:00,98.185,98.26,98.18,98.22,915400000.0
2008-11-06 04:25:00,98.215,98.22,98.165,98.19,886400000.0
2008-11-06 04:30:00,98.195,98.225,98.165,98.175,1103100001.0
2008-11-06 04:35:00,98.175,98.205,98.15,98.16,1768000000.0
2008-11-06 04:40:00,98.16,98.165,98.085,98.095,3023400013.0
2008-11-06 04:45:00,98.1,98.2,98.095,98.13,1618000000.0
2008-11-06 04:50:00,98.135,98.14,98.09,98.135,609700000.0
2008-11-06 04:55:00,98.14,98.145,98.065,98.07,1225800000.0
2008-11-06 05:00:00,98.075,98.155,98.075,98.13,325200000.0
2008-11-06 05:05:00,98.125,98.125,98.05,98.075,1558200002.0
2008-11-06 05:10:00,98.075,98.075,97.81,97.92,3447200006.0
2008-11-06 05:15:00,97.915,97.94,97.71,97.725,2080000005.0
2008-11-06 05:20:00,97.73,97.81,97.63,97.8,1894100001.0
2008-11-06 05:25:00,97.805,97.85,97.755,97.83,1180200001.0
2008-11-06 05:30:00,97.815,97.94,97.795,97.805,1280000000.0
2008-11-06 05:35:00,97.805,97.83,97.75,97.775,539900000.0
2008-11-06 05:40:00,97.775,97.995,97.765,97.93,996000001.0
2008-11-06 05:45:00,97.93,97.96,97.785,97.875,1357000001.0
2008-11-06 05:50:00,97.875,97.92,97.84,97.895,1621399996.0
2008-11-06 05:55:00,97.895,97.91,97.805,97.845,1421400000.0
2008-11-06 06:00:00,97.85,97.94,97.8,97.91,2050800000.0
2008-11-06 06:05:00,97.92,97.97,97.87,97.9,2975600005.0
2008-11-06 06:10:00,97.9,97.93,97.88,97.89,2012200016.0
2008-11-06 06:15:00,97.89,97.965,97.87,97.915,2621000004.0
2008-11-06 06:20:00,97.915,97.93,97.885,97.89,1587200013.0
2008-11-06 06:25:00,97.89,98.03,97.885,98.025,1964800001.0
2008-11-06 06:30:00,98.025,98.03,97.87,97.935,3601800011.0
2008-11-06 06:35:00,97.935,97.94,97.805,97.805,2998400014.0
2008-11-06 06:40:00,97.815,97.865,97.76,97.785,2301400007.0
2008-11-06 06:45:00,97.785,97.815,97.765,97.78,1040799997.0
2008-11-06 06:50:00,97.78,97.83,97.765,97.8,981300000.0
2008-11-06 06:55:00,97.8,97.81,97.745,97.755,1791400002.0
2008-11-06 07:00:00,97.755,97.76,97.57,97.625,2736100003.0
2008-11-06 07:05:00,97.625,97.63,97.555,97.605,2132400004.0
2008-11-06 07:10:00,97.605,97.715,97.6,97.64,1167600000.0
2008-11-06 07:15:00,97.64,97.735,97.64,97.71,1079399997.0
2008-11-06 07:20:00,97.71,97.76,97.71,97.745,649700000.0
2008-11-06 07:25:00,97.745,97.84,97.745,97.825,855400000.0
2008-11-06 07:30:00,97.825,97.83,97.66,97.665,748000000.0
2008-11-06 07:35:00,97.665,97.825,97.65,97.775,1242700000.0
2008-11-06 07:40:00,97.775,97.775,97.71,97.725,946699999.0
2008-11-06 07:45:00,97.715,97.755,97.7,97.7,1792200004.0
2008-11-06 07:50:00,97.705,97.765,97.67,97.76,1986599999.0
2008-11-06 07:55:00,97.765,97.9,97.755,97.795,1611199999.0
2008-11-06 08:00:00,97.79,97.805,97.675,97.76,3128600006.0
2008-11-06 08:05:00,97.775,97.795,97.71,97.745,1671700003.0
2008-11-06 08:10:00,97.745,97.8,97.73,97.77,1681400001.0
2008-11-06 08:15:00,97.77,97.79,97.725,97.755,1714100006.0
2008-11-06 08:20:00,97.76,97.875,97.72,97.81,1376900003.0
2008-11-06 08:25:00,97.82,97.91,97.785,97.9,1632700000.0
2008-11-06 08:30:00,97.9,97.92,97.805,97.815,1377200000.0
2008-11-06 08:35:00,97.815,97.825,97.735,97.795,1799500001.0
2008-11-06 08:40:00,97.795,97.82,97.68,97.68,2124600005.0
2008-11-06 08:45:00,97.685,97.735,97.655,97.675,2649400009.0
2008-11-06 08:50:00,97.69,97.745,97.605,97.645,2123200008.0
2008-11-06 08:55:00,97.645,97.785,97.635,97.785,2340200015.0
2008-11-06 09:00:00,97.785,97.835,97.755,97.795,3565200004.0
2008-11-06 09:05:00,97.79,97.88,97.775,97.87,4920600002.0
2008-11-06 09:10:00,97.86,97.955,97.82,97.89,4794000007.0
2008-11-06 09:15:00,97.895,98.015,97.895,98.015,4027299996.0
2008-11-06 09:20:00,98.005,98.03,97.945,97.98,5272200013.0
2008-11-06 09:25:00,97.98,98.11,97.98,98.09,5319099999.0
2008-11-06 09:30:00,98.085,98.085,97.98,97.98,4638100014.0
2008-11-06 09:35:00,97.98,97.985,97.815,97.825,4327500044.0
2008-11-06 09:40:00,97.825,97.9,97.78,97.87,4840600046.0
2008-11-06 09:45:00,97.87,97.875,97.81,97.86,4449000056.0
2008-11-06 09:50:00,97.87,97.95,97.845,97.94,3611800059.0
2008-11-06 09:55:00,97.94,97.95,97.86,97.895,2493400014.0
2008-11-06 10:00:00,97.895,97.945,97.805,97.93,3988300012.0
2008-11-06 10:05:00,97.93,98.01,97.905,97.99,3141499985.0
2008-11-06 10:10:00,97.99,98.085,97.92,98.08,3961099996.0
2008-11-06 10:15:00,98.08,98.215,98.05,98.14,4390400004.0
2008-11-06 10:20:00,98.14,98.195,98.06,98.115,4934599975.0
2008-11-06 10:25:00,98.115,98.28,98.115,98.21,3654099986.0
2008-11-06 10:30:00,98.215,98.225,98.12,98.2,3205099975.0
2008-11-06 10:35:00,98.2,98.265,98.03,98.055,2400999980.0
2008-11-06 10:40:00,98.055,98.155,98.055,98.08,2664399998.0
2008-11-06 10:45:00,98.09,98.15,97.995,98.01,4117201668.0
2008-11-06 10:50:00,98.01,98.13,97.98,98.095,4085999988.0
2008-11-06 10:55:00,98.095,98.185,98.09,98.12,3418199988.0
2008-11-06 11:00:00,98.12,98.14,98.055,98.065,2079499993.0
2008-11-06 11:05:00,98.065,98.07,97.975,97.995,3682099979.0
2008-11-06 11:10:00,97.995,98.055,97.98,98.035,4101099992.0
2008-11-06 11:15:00,98.035,98.04,97.97,97.985,2872199962.0
2008-11-06 11:20:00,97.99,98.0,97.91,97.92,1898799986.0
2008-11-06 11:25:00,97.92,98.005,97.865,97.875,4579300004.0
2008-11-06 11:30:00,97.875,97.905,97.815,97.845,4021099978.0
2008-11-06 11:35:00,97.845,97.9,97.83,97.9,2208399988.0
2008-11-06 11:40:00,97.9,98.035,97.845,98.025,3791899963.0
2008-11-06 11:45:00,98.025,98.08,97.995,98.015,3218199979.0
2008-11-06 11:50:00,98.015,98.015,97.915,97.915,1148199998.0
2008-11-06 11:55:00,97.915,97.915,97.835,97.89,1854799995.0
2008-11-06 12:00:00,97.89,97.98,97.815,97.825,3221299989.0
2008-11-06 12:05:00,97.83,97.865,97.725,97.755,2820700004.0
2008-11-06 12:10:00,97.755,97.815,97.7,97.7,2925399986.0
2008-11-06 12:15:00,97.705,97.805,97.69,97.705,3045699993.0
2008-11-06 12:20:00,97.71,97.78,97.57,97.61,3518399993.0
2008-11-06 12:25:00,97.61,97.71,97.575,97.67,3832299989.0
2008-11-06 12:30:00,97.67,97.695,97.62,97.67,2209999988.0
2008-11-06 12:35:00,97.67,97.735,97.645,97.715,2691799991.0
2008-11-06 12:40:00,97.71,97.725,97.65,97.66,1325299997.0
2008-11-06 12:45:00,97.66,97.84,97.655,97.81,2050499999.0
2008-11-06 12:50:00,97.81,97.82,97.725,97.765,2416499993.0
2008-11-06 12:55:00,97.765,97.765,97.725,97.755,2043799996.0
2008-11-06 13:00:00,97.755,97.775,97.685,97.685,3343300005.0
2008-11-06 13:05:00,97.685,97.775,97.66,97.74,4109299986.0
2008-11-06 13:10:00,97.74,97.785,97.725,97.745,2186199994.0
2008-11-06 13:15:00,97.74,97.755,97.635,97.675,3203899995.0
2008-11-06 13:20:00,97.675,97.84,97.67,97.8,2924899999.0
2008-11-06 13:25:00,97.805,97.94,97.745,97.9,1583900002.0
2008-11-06 13:30:00,97.9,97.91,97.75,97.81,2695300004.0
2008-11-06 13:35:00,97.81,97.86,97.78,97.78,2385599998.0
2008-11-06 13:40:00,97.78,97.93,97.77,97.89,3240000000.0
2008-11-06 13:45:00,97.885,97.915,97.78,97.84,3197399983.0
2008-11-06 13:50:00,97.83,97.85,97.775,97.775,1805000003.0
2008-11-06 13:55:00,97.77,97.84,97.755,97.83,2724799998.0
2008-11-06 14:00:00,97.815,98.34,97.805,98.34,3898799999.0
2008-11-06 14:05:00,98.33,98.33,97.91,98.07,4506499994.0
2008-11-06 14:10:00,98.065,98.085,97.925,98.085,4103400004.0
2008-11-06 14:15:00,98.1,98.285,98.0,98.275,3873300004.0
2008-11-06 14:20:00,98.275,98.48,98.19,98.45,4076200003.0
2008-11-06 14:25:00,98.455,98.46,98.14,98.21,3749400003.0
2008-11-06 14:30:00,98.21,98.365,98.155,98.29,4185200000.0
2008-11-06 14:35:00,98.29,98.35,98.06,98.175,3714999998.0
2008-11-06 14:40:00,98.175,98.28,98.15,98.275,2773099991.0
2008-11-06 14:45:00,98.27,98.27,98.01,98.16,3049699998.0
2008-11-06 14:50:00,98.16,98.165,97.89,97.925,2777200000.0
2008-11-06 14:55:00,97.93,97.945,97.65,97.745,3387200003.0
2008-11-06 15:00:00,97.72,97.775,97.485,97.64,4032199989.0
2008-11-06 15:05:00,97.655,97.865,97.62,97.825,3437599994.0
2008-11-06 15:10:00,97.825,97.88,97.735,97.78,3185399998.0
2008-11-06 15:15:00,97.78,97.8,97.71,97.775,3326599993.0
2008-11-06 15:20:00,97.78,98.0,97.78,97.905,4204299993.0
2008-11-06 15:25:00,97.905,97.94,97.765,97.765,3132800002.0
2008-11-06 15:30:00,97.76,97.9,97.72,97.88,3938399997.0
2008-11-06 15:35:00,97.88,97.955,97.81,97.91,5009299991.0
2008-11-06 15:40:00,97.905,97.95,97.82,97.85,4833399995.0
2008-11-06 15:45:00,97.85,97.955,97.81,97.955,4204099991.0
2008-11-06 15:50:00,97.95,98.085,97.925,98.025,5364099993.0
2008-11-06 15:55:00,98.025,98.07,97.97,98.025,3039100006.0
2008-11-06 16:00:00,98.025,98.03,97.97,97.995,3989399986.0
2008-11-06 16:05:00,97.99,98.1,97.985,98.05,5065499957.0
2008-11-06 16:10:00,98.055,98.08,97.975,97.98,4027399942.0
2008-11-06 16:15:00,97.985,98.04,97.965,98.03,3936399989.0
2008-11-06 16:20:00,98.03,98.055,97.94,98.0,3890500009.0
2008-11-06 16:25:00,98.005,98.2,97.985,98.17,2983100002.0
2008-11-06 16:30:00,98.17,98.305,98.135,98.305,4482199998.0
2008-11-06 16:35:00,98.3,98.38,98.265,98.31,4507699985.0
2008-11-06 16:40:00,98.315,98.355,98.245,98.31,5166199990.0
2008-11-06 16:45:00,98.31,98.345,98.18,98.18,4652399992.0
2008-11-06 16:50:00,98.18,98.195,98.11,98.16,4543099995.0
2008-11-06 16:55:00,98.155,98.27,98.13,98.19,4214299991.0
2008-11-06 17:00:00,98.19,98.28,98.135,98.26,4065199991.0
2008-11-06 17:05:00,98.26,98.39,98.22,98.375,5178200009.0
2008-11-06 17:10:00,98.375,98.4,98.305,98.345,4048500005.0
2008-11-06 17:15:00,98.345,98.675,98.325,98.58,4818900004.0
2008-11-06 17:20:00,98.58,98.585,98.435,98.475,3824299995.0
2008-11-06 17:25:00,98.475,98.48,98.205,98.255,3611299999.0
2008-11-06 17:30:00,98.255,98.275,98.155,98.23,4345600008.0
2008-11-06 17:35:00,98.225,98.29,98.185,98.24,3982500005.0
2008-11-06 17:40:00,98.24,98.245,98.075,98.105,3702400012.0
2008-11-06 17:45:00,98.105,98.225,98.025,98.225,1390400000.0
2008-11-06 17:50:00,98.23,98.235,98.025,98.13,2910500000.0
2008-11-06 17:55:00,98.125,98.13,98.03,98.035,2696099999.0
2008-11-06 18:00:00,98.055,98.175,98.04,98.065,2109000005.0
2008-11-06 18:05:00,98.065,98.165,97.955,97.955,3756500001.0
2008-11-06 18:10:00,97.95,97.98,97.85,97.95,3826900009.0
2008-11-06 18:15:00,97.955,97.97,97.855,97.945,2971100002.0
2008-11-06 18:20:00,97.95,97.97,97.855,97.915,3307600005.0
2008-11-06 18:25:00,97.915,98.055,97.895,98.035,3370999997.0
2008-11-06 18:30:00,98.035,98.16,98.02,98.12,3872799993.0
2008-11-06 18:35:00,98.12,98.17,97.955,98.085,4203200004.0
2008-11-06 18:40:00,98.085,98.17,98.045,98.075,3323099995.0
2008-11-06 18:45:00,98.075,98.17,98.04,98.1,2126199996.0
2008-11-06 18:50:00,98.1,98.155,98.005,98.005,5459000039.0
2008-11-06 18:55:00,98.01,98.12,98.0,98.04,5007800010.0
2008-11-06 19:00:00,98.04,98.06,97.935,98.01,3309400010.0
2008-11-06 19:05:00,98.015,98.09,97.99,98.035,2481800003.0
2008-11-06 19:10:00,98.035,98.09,98.005,98.065,2824600004.0
2008-11-06 19:15:00,98.065,98.065,98.01,98.035,2749800007.0
2008-11-06 19:20:00,98.035,98.07,97.93,98.02,3307600005.0
2008-11-06 19:25:00,98.015,98.055,97.99,97.995,3056100003.0
2008-11-06 19:30:00,97.995,98.03,97.91,98.02,2761900000.0
2008-11-06 19:35:00,98.02,98.025,97.93,97.96,2526800003.0
2008-11-06 19:40:00,97.965,98.035,97.885,97.92,3362100002.0
2008-11-06 19:45:00,97.925,98.05,97.89,98.045,1950600001.0
2008-11-06 19:50:00,98.05,98.19,98.035,98.045,2554000001.0
2008-11-06 19:55:00,98.045,98.045,97.965,98.02,2235100001.0
2008-11-06 20:00:00,98.02,98.035,97.86,97.865,2748000001.0
2008-11-06 20:05:00,97.87,97.875,97.735,97.74,3009493503.0
2008-11-06 20:10:00,97.74,97.74,97.6,97.7,2608099999.0
2008-11-06 20:15:00,97.705,97.725,97.66,97.695,1972000000.0
2008-11-06 20:20:00,97.69,97.795,97.69,97.78,2941300001.0
2008-11-06 20:25:00,97.78,97.82,97.67,97.77,2983500005.0
2008-11-06 20:30:00,97.77,97.77,97.65,97.7,3176100002.0
2008-11-06 20:35:00,97.7,97.73,97.605,97.625,3039800001.0
2008-11-06 20:40:00,97.63,97.63,97.535,97.58,2997900000.0
2008-11-06 20:45:00,97.575,97.775,97.575,97.695,2829600001.0
2008-11-06 20:50:00,97.705,97.78,97.665,97.73,3127700003.0
2008-11-06 20:55:00,97.73,97.795,97.7,97.77,2455200000.0
2008-11-06 21:00:00,97.775,97.875,97.73,97.76,2254100000.0
2008-11-06 21:05:00,97.755,97.88,97.75,97.795,3020400001.0
2008-11-06 21:10:00,97.795,97.83,97.73,97.76,3047000000.0
2008-11-06 21:15:00,97.765,97.78,97.69,97.77,2117200000.0
2008-11-06 21:20:00,97.77,97.77,97.69,97.765,2118000001.0
2008-11-06 21:25:00,97.77,97.78,97.59,97.64,2592600002.0
2008-11-06 21:30:00,97.645,97.78,97.635,97.77,2274400004.0
2008-11-06 21:35:00,97.77,97.965,97.7,97.925,3625500003.0
2008-11-06 21:40:00,97.93,97.955,97.825,97.93,3531000002.0
2008-11-06 21:45:00,97.93,97.96,97.76,97.83,3731800001.0
2008-11-06 21:50:00,97.835,97.895,97.77,97.77,3490800003.0
2008-11-06 21:55:00,97.76,97.8,97.7,97.76,3628800004.0
2008-11-06 22:00:00,97.765,97.86,97.735,97.75,3643000004.0
2008-11-06 22:05:00,97.75,97.765,97.655,97.67,2686700001.0
2008-11-06 22:10:00,97.675,97.73,97.645,97.67,2967600000.0
2008-11-06 22:15:00,97.665,97.715,97.61,97.64,2334000001.0
2008-11-06 22:20:00,97.64,97.675,97.555,97.63,1824099999.0
2008-11-06 22:25:00,97.63,97.64,97.525,97.555,2631000002.0
2008-11-06 22:30:00,97.555,97.705,97.53,97.68,2746900002.0
2008-11-06 22:35:00,97.68,97.75,97.55,97.565,2472700000.0
2008-11-06 22:40:00,97.56,97.72,97.55,97.635,3342700006.0
2008-11-06 22:45:00,97.64,97.755,97.615,97.71,2445700000.0
2008-11-06 22:50:00,97.71,97.72,97.66,97.66,2222500000.0
2008-11-06 22:55:00,97.67,97.745,97.655,97.73,2139000001.0
2008-11-06 23:00:00,97.73,97.735,97.605,97.645,1763200000.0
2008-11-06 23:05:00,97.655,97.745,97.655,97.72,1588300003.0
2008-11-06 23:10:00,97.735,97.76,97.7,97.73,935800001.0
2008-11-06 23:15:00,97.74,97.76,97.725,97.76,876900005.0
2008-11-06 23:20:00,97.76,97.84,97.705,97.77,1687900004.0
2008-11-06 23:25:00,97.77,97.785,97.7,97.75,919100000.0
2008-11-06 23:30:00,97.75,97.775,97.68,97.69,936100000.0
2008-11-06 23:35:00,97.685,97.725,97.49,97.54,428700000.0
2008-11-06 23:40:00,97.705,97.71,97.68,97.695,412500000.0
2008-11-06 23:45:00,97.705,97.72,97.67,97.69,923450000.0
2008-11-06 23:50:00,97.69,97.74,97.615,97.74,812200000.0
2008-11-06 23:55:00,97.74,97.76,97.715,97.74,627700000.0
2008-11-07 00:00:00,97.715,97.745,97.68,97.69,379500000.0
2008-11-07 00:05:00,97.7,97.71,97.61,97.62,782900000.0
2008-11-07 00:10:00,97.62,97.63,97.525,97.53,787500000.0
2008-11-07 00:15:00,97.53,97.535,97.42,97.485,1688200004.0
2008-11-07 00:20:00,97.5,97.545,97.45,97.5,696899996.0
2008-11-07 00:25:00,97.5,97.52,97.25,97.51,590700000.0
2008-11-07 00:30:00,97.51,97.515,97.395,97.42,1665399993.0
2008-11-07 00:35:00,97.42,97.54,97.39,97.53,1215000000.0
2008-11-07 00:40:00,97.53,97.54,97.365,97.39,1628699998.0
2008-11-07 00:45:00,97.4,97.56,97.395,97.55,623699999.0
2008-11-07 00:50:00,97.555,97.56,97.51,97.52,369900000.0
2008-11-07 00:55:00,97.52,97.56,97.385,97.445,859599999.0
2008-11-07 01:00:00,97.45,97.5,97.435,97.485,1412300001.0
2008-11-07 01:05:00,97.49,97.5,97.405,97.42,500100000.0
2008-11-07 01:10:00,97.42,97.475,97.41,97.475,669299999.0
2008-11-07 01:15:00,97.48,97.48,97.42,97.45,379800000.0
2008-11-07 01:20:00,97.45,97.45,97.3,97.31,1235400003.0
2008-11-07 01:25:00,97.31,97.36,97.205,97.32,1603300000.0
2008-11-07 01:30:00,97.32,97.33,97.265,97.31,591000005.0
2008-11-07 01:35:00,97.315,97.36,97.305,97.36,616799999.0
2008-11-07 01:40:00,97.345,97.365,97.305,97.31,584800001.0
2008-11-07 01:45:00,97.295,97.3,97.265,97.295,1000300001.0
2008-11-07 01:50:00,97.295,97.33,97.255,97.305,1060000004.0
2008-11-07 01:55:00,97.295,97.325,97.265,97.275,822100000.0
2008-11-07 02:00:00,97.275,97.475,97.275,97.455,1725699997.0
2008-11-07 02:05:00,97.47,97.475,97.37,97.37,1441600001.0
2008-11-07 02:10:00,97.375,97.405,97.3,97.325,1846700001.0
2008-11-07 02:15:00,97.32,97.38,97.285,97.37,2378299999.0
2008-11-07 02:20:00,97.36,97.525,97.36,97.46,2356300004.0
2008-11-07 02:25:00,97.46,97.51,97.39,97.425,3680799965.0
2008-11-07 02:30:00,97.425,97.425,97.315,97.37,2264099995.0
2008-11-07 02:35:00,97.37,97.39,97.115,97.14,2752799992.0
2008-11-07 02:40:00,97.135,97.205,97.035,97.035,2944399989.0
2008-11-07 02:45:00,97.035,97.04,96.93,96.99,2922499996.0
2008-11-07 02:50:00,96.99,97.09,96.955,97.085,3564599992.0
2008-11-07 02:55:00,97.085,97.1,96.995,97.055,2215399984.0
2008-11-07 03:00:00,97.06,97.105,97.03,97.055,2355899994.0
2008-11-07 03:05:00,97.055,97.14,97.05,97.125,2266200002.0
2008-11-07 03:10:00,97.125,97.16,97.115,97.145,2808199991.0
2008-11-07 03:15:00,97.15,97.15,96.92,96.95,3403699995.0
2008-11-07 03:20:00,96.955,96.96,96.75,96.825,3456599997.0
2008-11-07 03:25:00,96.83,97.05,96.815,96.935,2566200000.0
2008-11-07 03:30:00,96.935,96.95,96.88,96.92,3086599993.0
2008-11-07 03:35:00,96.92,96.985,96.835,96.98,3781199998.0
2008-11-07 03:40:00,96.98,97.075,96.95,97.045,2177200000.0
2008-11-07 03:45:00,97.045,97.11,96.98,97.04,2833400007.0
2008-11-07 03:50:00,97.04,97.155,97.02,97.105,4488800002.0
2008-11-07 03:55:00,97.105,97.15,97.005,97.04,3876599963.0
2008-11-07 04:00:00,97.035,97.09,97.015,97.08,3422999986.0
2008-11-07 04:05:00,97.08,97.12,97.045,97.075,2307399992.0
2008-11-07 04:10:00,97.075,97.095,97.045,97.075,1725600000.0
2008-11-07 04:15:00,97.08,97.1,97.045,97.065,1603799990.0
2008-11-07 04:20:00,97.065,97.11,97.015,97.105,3253399993.0
2008-11-07 04:25:00,97.11,97.11,96.955,96.97,3704000015.0
2008-11-07 04:30:00,96.965,97.0,96.875,96.905,3147199999.0
2008-11-07 04:35:00,96.895,97.015,96.89,96.96,3020400012.0
2008-11-07 04:40:00,96.955,97.0,96.95,96.955,1526000004.0
2008-11-07 04:45:00,96.95,97.065,96.945,96.985,2879700008.0
2008-11-07 04:50:00,96.985,97.02,96.985,96.985,2609800018.0
2008-11-07 04:55:00,96.99,97.03,96.965,97.0,2620000015.0
2008-11-07 05:00:00,97.0,97.035,96.97,96.995,1101400003.0
2008-11-07 05:05:00,96.995,96.995,96.955,96.975,2890600040.0
2008-11-07 05:10:00,96.975,96.98,96.905,96.905,2937800029.0
2008-11-07 05:15:00,96.905,96.985,96.895,96.915,2973100049.0
2008-11-07 05:20:00,96.915,96.95,96.895,96.94,1361999999.0
2008-11-07 05:25:00,96.94,96.945,96.89,96.9,1935599976.0
2008-11-07 05:30:00,96.9,97.07,96.89,97.045,2794399974.0
2008-11-07 05:35:00,97.045,97.11,96.995,97.075,3508600003.0
2008-11-07 05:40:00,97.08,97.245,97.075,97.17,3486699992.0
2008-11-07 05:45:00,97.17,97.24,97.12,97.19,3914600016.0
2008-11-07 05:50:00,97.19,97.325,97.19,97.32,4163600011.0
2008-11-07 05:55:00,97.32,97.405,97.305,97.36,3154300000.0
2008-11-07 06:00:00,97.36,97.395,97.32,97.335,3474400001.0
2008-11-07 06:05:00,97.335,97.35,97.27,97.295,3482599989.0
2008-11-07 06:10:00,97.295,97.32,97.23,97.25,3678200014.0
2008-11-07 06:15:00,97.245,97.275,97.235,97.245,3232400028.0
2008-11-07 06:20:00,97.245,97.38,97.225,97.38,3342600009.0
2008-11-07 06:25:00,97.38,97.56,97.35,97.53,3076799975.0
2008-11-07 06:30:00,97.53,97.64,97.515,97.605,5315599999.0
2008-11-07 06:35:00,97.605,97.66,97.545,97.645,4618099985.0
2008-11-07 06:40:00,97.645,97.735,97.565,97.595,5426500022.0
2008-11-07 06:45:00,97.59,97.605,97.41,97.495,4145999973.0
2008-11-07 06:50:00,97.5,97.565,97.41,97.415,2132599999.0
2008-11-07 06:55:00,97.415,97.59,97.41,97.575,2645200014.0
2008-11-07 07:00:00,97.57,97.72,97.52,97.645,3641908239.0
2008-11-07 07:05:00,97.65,97.655,97.5,97.54,3193199972.0
2008-11-07 07:10:00,97.54,97.545,97.395,97.42,2891799987.0
2008-11-07 07:15:00,97.42,97.55,97.35,97.36,3574199999.0
2008-11-07 07:20:00,97.36,97.37,97.27,97.275,2942800010.0
2008-11-07 07:25:00,97.27,97.35,97.245,97.345,2574400001.0
2008-11-07 07:30:00,97.345,97.505,97.31,97.455,2282200000.0
2008-11-07 07:35:00,97.455,97.46,97.375,97.415,1967400000.0
2008-11-07 07:40:00,97.415,97.465,97.35,97.425,1383399998.0
2008-11-07 07:45:00,97.425,97.48,97.375,97.475,1213200000.0
2008-11-07 07:50:00,97.475,97.49,97.42,97.43,1912800001.0
2008-11-07 07:55:00,97.43,97.48,97.395,97.48,1644999997.0
2008-11-07 08:00:00,97.485,97.53,97.44,97.455,1817000015.0
2008-11-07 08:05:00,97.455,97.565,97.45,97.52,2563400031.0
2008-11-07 08:10:00,97.52,97.595,97.515,97.52,2579600016.0
2008-11-07 08:15:00,97.52,97.55,97.495,97.54,1665200024.0
2008-11-07 08:20:00,97.54,97.54,97.405,97.41,2291399984.0
2008-11-07 08:25:00,97.41,97.495,97.365,97.465,1270200001.0
2008-11-07 08:30:00,97.465,97.47,97.425,97.425,980200004.0
2008-11-07 08:35:00,97.42,97.445,97.415,97.42,2336200031.0
2008-11-07 08:40:00,97.43,97.43,97.39,97.42,2657400024.0
2008-11-07 08:45:00,97.42,97.43,97.34,97.385,2116700008.0
2008-11-07 08:50:00,97.385,97.425,97.34,97.425,1805300011.0
2008-11-07 08:55:00,97.425,97.425,97.315,97.365,2806800016.0
2008-11-07 09:00:00,97.38,97.44,97.34,97.44,2991000007.0
2008-11-07 09:05:00,97.44,97.535,97.415,97.52,2528799992.0
2008-11-07 09:10:00,97.535,97.65,97.52,97.625,4082399996.0
2008-11-07 09:15:00,97.63,97.81,97.62,97.68,5253700004.0
2008-11-07 09:20:00,97.685,97.7,97.595,97.645,4771500003.0
2008-11-07 09:25:00,97.65,97.655,97.585,97.61,5402600052.0
2008-11-07 09:30:00,97.61,97.65,97.55,97.585,3480400005.0
2008-11-07 09:35:00,97.58,97.59,97.47,97.485,3377599989.0
2008-11-07 09:40:00,97.49,97.57,97.465,97.505,3935200008.0
2008-11-07 09:45:00,97.505,97.515,97.355,97.4,4394000000.0
2008-11-07 09:50:00,97.395,97.6,97.395,97.55,2047705995.0
2008-11-07 09:55:00,97.56,97.625,97.5,97.59,2807599994.0
2008-11-07 10:00:00,97.585,97.635,97.465,97.495,3476799996.0
2008-11-07 10:05:00,97.495,97.585,97.455,97.46,5686299994.0
2008-11-07 10:10:00,97.465,97.475,97.35,97.39,4468199987.0
2008-11-07 10:15:00,97.385,97.44,97.28,97.405,4035900007.0
2008-11-07 10:20:00,97.405,97.515,97.315,97.315,4659900000.0
2008-11-07 10:25:00,97.31,97.345,97.24,97.285,4410899993.0
2008-11-07 10:30:00,97.285,97.31,97.21,97.27,3538099994.0
2008-11-07 10:35:00,97.265,97.3,97.205,97.295,3630399967.0
2008-11-07 10:40:00,97.295,97.295,97.205,97.23,3109899999.0
2008-11-07 10:45:00,97.23,97.375,97.23,97.335,3898400001.0
2008-11-07 10:50:00,97.335,97.42,97.27,97.385,4822260000.0
2008-11-07 10:55:00,97.385,97.405,97.335,97.375,4237099995.0
2008-11-07 11:00:00,97.375,97.485,97.36,97.475,3516199995.0
2008-11-07 11:05:00,97.47,97.535,97.395,97.53,4435500012.0
2008-11-07 11:10:00,97.53,97.55,97.345,97.39,2835599997.0
2008-11-07 11:15:00,97.39,97.395,97.32,97.32,2754900004.0
2008-11-07 11:20:00,97.315,97.365,97.315,97.335,1810800000.0
2008-11-07 11:25:00,97.34,97.35,97.24,97.245,2886999996.0
2008-11-07 11:30:00,97.245,97.42,97.245,97.33,4402899991.0
2008-11-07 11:35:00,97.33,97.375,97.305,97.37,2006199992.0
2008-11-07 11:40:00,97.37,97.535,97.37,97.43,2864000001.0
2008-11-07 11:45:00,97.435,97.455,97.27,97.3,4736200002.0
2008-11-07 11:50:00,97.305,97.455,97.305,97.445,4139500000.0
2008-11-07 11:55:00,97.45,97.515,97.42,97.44,3984500001.0
2008-11-07 12:00:00,97.44,97.52,97.385,97.415,4395200000.0
2008-11-07 12:05:00,97.415,97.5,97.405,97.48,4850900010.0
2008-11-07 12:10:00,97.48,97.505,97.34,97.35,4406200015.0
2008-11-07 12:15:00,97.35,97.425,97.285,97.375,3640200002.0
2008-11-07 12:20:00,97.375,97.435,97.37,97.39,2909999999.0
2008-11-07 12:25:00,97.395,97.43,97.38,97.41,2188400003.0
2008-11-07 12:30:00,97.41,97.43,97.36,97.385,2658400004.0
2008-11-07 12:35:00,97.385,97.44,97.35,97.42,3188300011.0
2008-11-07 12:40:00,97.435,97.45,97.335,97.335,4220100019.0
2008-11-07 12:45:00,97.345,97.4,97.305,97.34,3247600013.0
2008-11-07 12:50:00,97.335,97.39,97.32,97.36,3273000032.0
2008-11-07 12:55:00,97.365,97.41,97.33,97.39,2797200035.0
2008-11-07 13:00:00,97.405,97.43,97.36,97.385,2510500000.0
2008-11-07 13:05:00,97.38,97.445,97.365,97.4,2771700010.0
2008-11-07 13:10:00,97.395,97.395,97.325,97.385,2510600016.0
2008-11-07 13:15:00,97.39,97.455,97.35,97.45,2554700002.0
2008-11-07 13:20:00,97.45,97.45,97.24,97.26,3684100001.0
2008-11-07 13:25:00,97.26,97.31,97.24,97.3,2091399993.0
2008-11-07 13:30:00,97.3,97.32,97.255,97.32,2393199984.0
2008-11-07 13:35:00,97.32,97.39,97.29,97.31,2672599996.0
2008-11-07 13:40:00,97.31,97.37,97.31,97.37,1923299994.0
2008-11-07 13:45:00,97.37,97.37,97.32,97.325,1472599993.0
2008-11-07 13:50:00,97.325,97.355,97.285,97.31,2062900000.0
2008-11-07 13:55:00,97.31,97.32,97.18,97.26,3357899997.0
2008-11-07 14:00:00,97.26,97.285,97.21,97.28,3216400000.0
2008-11-07 14:05:00,97.28,97.31,97.265,97.285,2675599967.0
2008-11-07 14:10:00,97.29,97.29,97.245,97.255,2970899983.0
2008-11-07 14:15:00,97.25,97.3,97.245,97.3,3087899967.0
2008-11-07 14:20:00,97.3,97.36,97.25,97.26,2285099997.0
2008-11-07 14:25:00,97.26,97.41,97.23,97.39,3213399990.0
2008-11-07 14:30:00,97.39,97.41,97.22,97.27,3636900000.0
2008-11-07 14:35:00,97.275,97.39,97.25,97.38,3028499993.0
2008-11-07 14:40:00,97.38,97.42,97.315,97.34,3079599996.0
2008-11-07 14:45:00,97.34,97.4,97.34,97.35,2671999998.0
2008-11-07 14:50:00,97.35,97.41,97.28,97.37,2794700003.0
2008-11-07 14:55:00,97.37,97.42,97.355,97.4,2556400000.0
2008-11-07 15:00:00,97.39,97.4,97.32,97.37,2392600009.0
2008-11-07 15:05:00,97.375,97.46,97.335,97.35,2410400007.0
2008-11-07 15:10:00,97.35,97.4,97.31,97.4,2044399998.0
2008-11-07 15:15:00,97.4,97.58,97.395,97.58,2584600015.0
2008-11-07 15:20:00,97.585,97.655,97.525,97.6,4060600028.0
2008-11-07 15:25:00,97.6,97.63,97.345,97.385,3141299999.0
2008-11-07 15:30:00,97.39,97.39,96.9,97.275,3532300002.0
2008-11-07 15:35:00,97.275,97.54,97.235,97.385,4174300006.0
2008-11-07 15:40:00,97.385,97.54,97.275,97.5,4626600008.0
2008-11-07 15:45:00,97.5,97.5,97.35,97.405,3786800007.0
2008-11-07 15:50:00,97.405,97.435,97.25,97.335,3835400002.0
2008-11-07 15:55:00,97.33,97.36,97.16,97.255,3657300002.0
2008-11-07 16:00:00,97.265,97.33,97.19,97.305,3142799996.0
2008-11-07 16:05:00,97.305,97.445,97.295,97.415,3470400001.0
2008-11-07 16:10:00,97.415,97.51,97.295,97.305,3976899998.0
2008-11-07 16:15:00,97.305,97.465,97.275,97.42,3140500002.0
2008-11-07 16:20:00,97.415,97.51,97.33,97.465,2939000000.0
2008-11-07 16:25:00,97.475,97.67,97.46,97.65,3966099997.0
2008-11-07 16:30:00,97.64,97.95,97.595,97.925,3727899994.0
2008-11-07 16:35:00,97.93,97.935,97.77,97.8,3992300005.0
2008-11-07 16:40:00,97.8,97.88,97.63,97.69,3655100006.0
2008-11-07 16:45:00,97.69,97.77,97.6,97.7,3765799993.0
2008-11-07 16:50:00,97.7,97.875,97.66,97.85,4090899991.0
2008-11-07 16:55:00,97.85,97.98,97.8,97.915,4437600004.0
2008-11-07 17:00:00,97.93,98.04,97.865,98.035,3520100009.0
2008-11-07 17:05:00,98.03,98.17,98.0,98.145,3510300003.0
2008-11-07 17:10:00,98.15,98.265,98.05,98.235,2058399999.0
2008-11-07 17:15:00,98.235,98.28,98.19,98.25,3481600006.0
2008-11-07 17:20:00,98.255,98.46,98.235,98.41,2911900006.0
2008-11-07 17:25:00,98.41,98.49,98.2,98.23,3887299990.0
2008-11-07 17:30:00,98.23,98.305,98.215,98.305,4597500001.0
2008-11-07 17:35:00,98.31,98.35,98.21,98.28,4396200015.0
2008-11-07 17:40:00,98.28,98.28,98.185,98.23,4039399999.0
2008-11-07 17:45:00,98.23,98.285,98.155,98.165,3925599993.0
2008-11-07 17:50:00,98.17,98.25,98.12,98.18,4242400002.0
2008-11-07 17:55:00,98.18,98.23,98.145,98.23,3268400004.0
2008-11-07 18:00:00,98.23,98.24,98.07,98.07,3752700005.0
2008-11-07 18:05:00,98.07,98.125,97.965,97.97,3745300003.0
2008-11-07 18:10:00,97.96,98.055,97.955,98.02,2974200001.0
2008-11-07 18:15:00,98.025,98.075,97.88,98.03,3157999999.0
2008-11-07 18:20:00,98.03,98.03,97.785,97.9,3312399999.0
2008-11-07 18:25:00,97.9,97.9,97.78,97.84,3455699996.0
2008-11-07 18:30:00,97.84,97.925,97.795,97.92,3337499998.0
2008-11-07 18:35:00,97.92,98.075,97.865,98.01,2954199988.0
2008-11-07 18:40:00,98.015,98.12,97.96,98.095,2904000001.0
2008-11-07 18:45:00,98.095,98.22,98.065,98.15,2330899999.0
2008-11-07 18:50:00,98.14,98.16,98.015,98.125,2883599999.0
2008-11-07 18:55:00,98.125,98.175,98.05,98.15,2945799996.0
2008-11-07 19:00:00,98.15,98.255,98.075,98.24,2984900001.0
2008-11-07 19:05:00,98.24,98.295,98.135,98.14,3007900001.0
2008-11-07 19:10:00,98.14,98.18,98.1,98.1,1996700000.0
2008-11-07 19:15:00,98.1,98.12,97.935,97.96,2559300000.0
2008-11-07 19:20:00,97.96,98.03,97.925,97.98,1961400001.0
2008-11-07 19:25:00,97.985,98.055,97.935,97.95,1663400000.0
2008-11-07 19:30:00,97.95,97.995,97.91,97.935,1709500000.0
2008-11-07 19:35:00,97.935,98.02,97.905,98.005,831399999.0
2008-11-07 19:40:00,98.015,98.13,98.0,98.065,1485800000.0
2008-11-07 19:45:00,98.065,98.12,97.975,97.985,1574400000.0
2008-11-07 19:50:00,97.99,98.07,97.94,97.98,1675200000.0
2008-11-07 19:55:00,97.995,98.105,97.995,98.03,1958100000.0
2008-11-07 20:00:00,98.035,98.11,98.035,98.06,1871800000.0
2008-11-07 20:05:00,98.06,98.085,97.97,98.01,1700400000.0
2008-11-07 20:10:00,98.01,98.1,97.975,98.07,1130600000.0
2008-11-07 20:15:00,98.075,98.13,98.04,98.09,1919000000.0
2008-11-07 20:20:00,98.09,98.125,98.055,98.06,1583200001.0
2008-11-07 20:25:00,98.065,98.165,98.055,98.165,1634700000.0
2008-11-07 20:30:00,98.165,98.175,98.065,98.065,1787600000.0
2008-11-07 20:35:00,98.06,98.16,98.01,98.155,1756400001.0
2008-11-07 20:40:00,98.15,98.155,98.05,98.095,1091000000.0
2008-11-07 20:45:00,98.095,98.195,98.07,98.175,1883899999.0
2008-11-07 20:50:00,98.18,98.27,98.18,98.2,1617000000.0
2008-11-07 20:55:00,98.2,98.32,98.19,98.305,1692900000.0
2008-11-07 21:00:00,98.31,98.37,98.235,98.31,2117700005.0
2008-11-07 21:05:00,98.315,98.325,98.24,98.25,1171100000.0
2008-11-07 21:10:00,98.25,98.29,98.235,98.26,1041000001.0
2008-11-07 21:15:00,98.26,98.32,98.215,98.265,1359400003.0
2008-11-07 21:20:00,98.265,98.305,98.22,98.22,1525200000.0
2008-11-07 21:25:00,98.22,98.265,98.205,98.255,999800000.0
2008-11-07 21:30:00,98.26,98.345,98.26,98.34,1086699999.0
2008-11-07 21:35:00,98.34,98.51,98.34,98.51,1573000003.0
2008-11-07 21:40:00,98.535,98.67,98.485,98.515,2893400006.0
2008-11-07 21:45:00,98.51,98.54,98.46,98.48,1826400000.0
2008-11-07 21:50:00,98.485,98.53,98.0,98.36,2367800000.0
2008-11-07 21:55:00,98.36,98.36,98.045,98.055,3286700002.0
2008-11-07 22:00:00,98.04,98.175,98.0,98.065,2109500000.0
2008-11-07 22:05:00,98.075,98.16,98.02,98.13,2102100000.0
2008-11-07 22:10:00,98.13,98.28,98.105,98.18,1704500000.0
2008-11-07 22:15:00,98.175,98.25,98.135,98.145,1402699999.0
2008-11-07 22:20:00,98.145,98.175,97.93,98.08,1842400000.0
2008-11-07 22:25:00,98.08,98.105,98.0,98.075,1956400002.0
2008-11-07 22:30:00,98.075,98.255,98.025,98.18,1614000000.0
2008-11-07 22:35:00,98.185,98.225,98.1,98.1,1329900000.0
2008-11-07 22:40:00,98.1,98.255,98.07,98.115,1808900000.0
2008-11-07 22:45:00,98.12,98.205,98.08,98.12,1290300000.0
2008-11-07 22:50:00,98.125,98.24,98.085,98.24,941700000.0
2008-11-07 22:55:00,98.235,98.32,98.205,98.32,792600000.0
2008-11-07 23:00:00,98.32,98.4,98.26,98.4,649200000.0
2008-11-07 23:05:00,98.385,98.465,98.34,98.445,704200000.0
2008-11-07 23:10:00,98.445,98.47,98.405,98.425,441900000.0
2008-11-07 23:15:00,98.425,98.445,98.235,98.265,748399998.0
2008-11-07 23:20:00,98.27,98.32,98.245,98.295,510600000.0
2008-11-07 23:25:00,98.3,98.335,98.275,98.305,215200000.0
2008-11-07 23:30:00,98.305,98.335,98.29,98.31,364800000.0
2008-11-07 23:35:00,98.3,98.355,98.295,98.295,497000000.0
2008-11-07 23:40:00,98.305,98.34,98.305,98.31,360600000.0
2008-11-07 23:45:00,98.31,98.31,98.19,98.26,876000000.0
2008-11-07 23:50:00,98.25,98.25,98.21,98.21,360600000.0
2008-11-07 23:55:00,98.21,98.215,98.185,98.2,329000000.0
2008-11-10 00:00:00,98.94,99.205,98.93,99.045,296600000.0
2008-11-10 00:05:00,99.045,99.06,98.92,99.01,233200000.0
2008-11-10 00:10:00,99.005,99.005,98.84,98.86,303200000.0
2008-11-10 00:15:00,98.86,98.88,98.63,98.725,353800000.0
2008-11-10 00:20:00,98.725,98.755,98.705,98.745,653600000.0
2008-11-10 00:25:00,99.17,99.18,98.715,98.76,341400000.0
2008-11-10 00:30:00,98.76,98.835,98.76,98.82,240600000.0
2008-11-10 00:35:00,98.825,98.86,98.795,98.85,366300000.0
2008-11-10 00:40:00,98.855,99.075,98.84,99.045,316400000.0
2008-11-10 00:45:00,99.045,99.055,98.89,99.045,90000000.0
2008-11-10 00:50:00,99.04,99.085,98.95,98.975,245400000.0
2008-11-10 00:55:00,98.985,98.995,98.925,98.965,193600000.0
2008-11-10 01:00:00,98.965,99.065,98.86,99.0,582300000.0
2008-11-10 01:05:00,99.01,99.11,99.01,99.09,354100000.0
2008-11-10 01:10:00,99.09,99.11,99.005,99.045,307800000.0
2008-11-10 01:15:00,99.045,99.085,99.025,99.085,219800000.0
2008-11-10 01:20:00,99.085,99.2,99.075,99.175,1082200000.0
2008-11-10 01:25:00,99.175,99.175,99.02,99.025,995600000.0
2008-11-10 01:30:00,99.015,99.035,98.9,98.94,1002300000.0
2008-11-10 01:35:00,98.935,98.96,98.895,98.9,1504599997.0
2008-11-10 01:40:00,98.9,98.955,98.9,98.9,1292399996.0
2008-11-10 01:45:00,98.9,98.95,98.88,98.93,1238000001.0
2008-11-10 01:50:00,98.935,99.005,98.91,98.99,421700000.0
2008-11-10 01:55:00,98.99,99.025,98.96,99.0,782200001.0
2008-11-10 02:00:00,99.005,99.02,98.9,98.96,1690800005.0
2008-11-10 02:05:00,98.96,98.96,98.845,98.92,1775800001.0
2008-11-10 02:10:00,98.92,98.92,98.85,98.91,1403900000.0
2008-11-10 02:15:00,98.91,99.0,98.905,99.0,1919600000.0
2008-11-10 02:20:00,99.0,99.12,98.98,99.105,1298000000.0
2008-11-10 02:25:00,99.11,99.13,99.01,99.03,1402900000.0
2008-11-10 02:30:00,99.03,99.08,99.02,99.045,726300000.0
2008-11-10 02:35:00,99.045,99.16,99.025,99.15,1324700000.0
2008-11-10 02:40:00,99.15,99.25,99.115,99.21,2271499998.0
2008-11-10 02:45:00,99.21,99.21,99.105,99.14,1359506162.0
2008-11-10 02:50:00,99.145,99.2,99.125,99.18,1360200000.0
2008-11-10 02:55:00,99.18,99.225,99.16,99.17,1257500000.0
2008-11-10 03:00:00,99.17,99.21,99.075,99.105,1513099999.0
2008-11-10 03:05:00,99.1,99.185,99.085,99.13,1390600000.0
2008-11-10 03:10:00,99.13,99.14,99.07,99.1,1324000000.0
2008-11-10 03:15:00,99.1,99.115,99.045,99.05,869400000.0
2008-11-10 03:20:00,99.05,99.11,99.03,99.06,1371000002.0
2008-11-10 03:25:00,99.06,99.115,99.055,99.1,887500000.0
2008-11-10 03:30:00,99.1,99.11,99.05,99.085,566200000.0
2008-11-10 03:35:00,99.085,99.185,99.085,99.13,1329200000.0
2008-11-10 03:40:00,99.13,99.17,99.085,99.12,1302400000.0
2008-11-10 03:45:00,99.12,99.135,99.02,99.05,954900000.0
2008-11-10 03:50:00,99.05,99.11,99.04,99.055,1333200001.0
2008-11-10 03:55:00,99.055,99.13,99.04,99.12,685200000.0
2008-11-10 04:00:00,99.12,99.12,99.09,99.1,677600000.0
2008-11-10 04:05:00,99.1,99.135,99.085,99.11,632900000.0
2008-11-10 04:10:00,99.11,99.215,99.11,99.2,1313900000.0
2008-11-10 04:15:00,99.21,99.215,99.16,99.16,1252699999.0
2008-11-10 04:20:00,99.16,99.18,99.11,99.11,1381600001.0
2008-11-10 04:25:00,99.11,99.175,99.105,99.17,1585199998.0
2008-11-10 04:30:00,99.17,99.2,99.15,99.15,1724599990.0
2008-11-10 04:35:00,99.145,99.2,99.135,99.175,1054900000.0
2008-11-10 04:40:00,99.17,99.195,99.155,99.18,933400000.0
2008-11-10 04:45:00,99.18,99.185,99.16,99.17,445700000.0
2008-11-10 04:50:00,99.17,99.18,99.14,99.16,1269199997.0
2008-11-10 04:55:00,99.16,99.205,99.14,99.14,1933300001.0
2008-11-10 05:00:00,99.14,99.15,99.08,99.13,1372800000.0
2008-11-10 05:05:00,99.13,99.18,99.12,99.16,1303200000.0
2008-11-10 05:10:00,99.16,99.175,99.095,99.1,1183499996.0
2008-11-10 05:15:00,99.1,99.105,98.96,98.975,1924100000.0
2008-11-10 05:20:00,98.975,99.06,98.91,98.98,1815199997.0
2008-11-10 05:25:00,98.98,99.005,98.885,98.95,1603599999.0
2008-11-10 05:30:00,98.95,98.95,98.835,98.88,967500000.0
2008-11-10 05:35:00,98.875,98.905,98.86,98.89,600700001.0
2008-11-10 05:40:00,98.89,98.925,98.865,98.89,929200000.0
2008-11-10 05:45:00,98.89,98.98,98.885,98.89,757100002.0
2008-11-10 05:50:00,98.89,98.97,98.87,98.875,1434300001.0
2008-11-10 05:55:00,98.875,98.895,98.705,98.77,1759800001.0
2008-11-10 06:00:00,98.77,98.845,98.72,98.84,1621500002.0
2008-11-10 06:05:00,98.805,98.84,98.775,98.835,620700000.0
2008-11-10 06:10:00,98.835,98.86,98.76,98.76,550700000.0
2008-11-10 06:15:00,98.76,98.79,98.76,98.78,854200000.0
2008-11-10 06:20:00,98.78,98.83,98.755,98.775,1693300000.0
2008-11-10 06:25:00,98.78,98.95,98.77,98.89,1547400000.0
2008-11-10 06:30:00,98.89,98.92,98.87,98.9,968900000.0
2008-11-10 06:35:00,98.9,99.055,98.9,99.04,2210999999.0
2008-11-10 06:40:00,99.04,99.045,98.98,99.04,1596800003.0
2008-11-10 06:45:00,99.03,99.05,98.905,98.94,2414399998.0
2008-11-10 06:50:00,98.94,98.97,98.91,98.94,1338000000.0
2008-11-10 06:55:00,98.94,98.945,98.88,98.915,1453299996.0
2008-11-10 07:00:00,98.92,98.945,98.9,98.905,488500000.0
2008-11-10 07:05:00,98.905,98.96,98.905,98.945,912700000.0
2008-11-10 07:10:00,98.95,98.995,98.93,98.97,1919700001.0
2008-11-10 07:15:00,98.97,98.98,98.925,98.94,893300000.0
2008-11-10 07:20:00,98.94,98.94,98.825,98.9,1510400002.0
2008-11-10 07:25:00,98.89,98.96,98.89,98.945,1462399998.0
2008-11-10 07:30:00,98.94,98.945,98.835,98.905,2185900000.0
2008-11-10 07:35:00,98.905,98.97,98.855,98.92,1754100002.0
2008-11-10 07:40:00,98.92,98.94,98.875,98.89,1060700000.0
2008-11-10 07:45:00,98.89,98.94,98.88,98.94,700100002.0
2008-11-10 07:50:00,98.93,98.97,98.905,98.97,348400000.0
2008-11-10 07:55:00,98.97,98.99,98.94,98.99,1502100000.0
2008-11-10 08:00:00,98.99,99.035,98.96,98.98,1935499999.0
2008-11-10 08:05:00,98.98,99.01,98.97,98.98,1438099998.0
2008-11-10 08:10:00,98.99,99.01,98.87,98.91,1526399999.0
2008-11-10 08:15:00,98.91,98.94,98.885,98.935,1097700001.0
2008-11-10 08:20:00,98.935,98.965,98.88,98.895,1005300000.0
2008-11-10 08:25:00,98.895,98.92,98.825,98.89,2015100002.0
2008-11-10 08:30:00,98.89,99.01,98.82,99.01,2154400002.0
2008-11-10 08:35:00,99.01,99.03,98.98,99.0,1177700001.0
2008-11-10 08:40:00,98.99,99.03,98.97,98.99,1632600007.0
2008-11-10 08:45:00,98.98,99.02,98.92,99.015,1642599999.0
2008-11-10 08:50:00,99.015,99.03,98.99,99.0,1372099995.0
2008-11-10 08:55:00,99.0,99.06,98.99,99.05,1714300010.0
2008-11-10 09:00:00,99.04,99.07,98.98,99.015,2304100001.0
2008-11-10 09:05:00,99.015,99.075,99.0,99.05,2306500008.0
2008-11-10 09:10:00,99.03,99.055,99.02,99.04,2697200004.0
2008-11-10 09:15:00,99.04,99.07,99.02,99.045,1697200003.0
2008-11-10 09:20:00,99.045,99.07,99.01,99.065,2630700006.0
2008-11-10 09:25:00,99.065,99.175,99.06,99.15,3069600000.0
2008-11-10 09:30:00,99.15,99.195,99.115,99.115,2392499999.0
2008-11-10 09:35:00,99.115,99.135,99.03,99.08,2766700002.0
2008-11-10 09:40:00,99.08,99.185,99.07,99.17,3303499999.0
2008-11-10 09:45:00,99.17,99.17,99.04,99.1,3356699997.0
2008-11-10 09:50:00,99.1,99.14,99.035,99.135,1052200000.0
2008-11-10 09:55:00,99.14,99.155,99.1,99.11,1897999996.0
2008-11-10 10:00:00,99.11,99.12,98.95,98.955,2261000001.0
2008-11-10 10:05:00,98.96,99.05,98.945,99.005,2224699995.0
2008-11-10 10:10:00,99.005,99.02,98.925,98.99,1884199992.0
2008-11-10 10:15:00,98.99,99.02,98.97,98.98,1701399998.0
2008-11-10 10:20:00,98.98,99.06,98.97,99.0,2662099998.0
2008-11-10 10:25:00,99.0,99.065,99.0,99.03,1978199999.0
2008-11-10 10:30:00,99.025,99.08,99.01,99.06,2107499996.0
2008-11-10 10:35:00,99.06,99.085,99.005,99.055,1925699996.0
2008-11-10 10:40:00,99.055,99.155,99.035,99.1,2342000001.0
2008-11-10 10:45:00,99.085,99.155,99.06,99.11,3519099992.0
2008-11-10 10:50:00,99.1,99.165,99.095,99.15,2963899965.0
2008-11-10 10:55:00,99.15,99.18,99.12,99.13,4019399986.0
2008-11-10 11:00:00,99.135,99.165,99.015,99.075,4560799995.0
2008-11-10 11:05:00,99.075,99.13,99.045,99.09,2160900000.0
2008-11-10 11:10:00,99.09,99.12,99.025,99.085,1662200000.0
2008-11-10 11:15:00,99.09,99.11,99.025,99.11,1767699999.0
2008-11-10 11:20:00,99.11,99.15,99.1,99.135,1386700000.0
2008-11-10 11:25:00,99.135,99.16,99.09,99.16,1082599998.0
2008-11-10 11:30:00,99.155,99.19,99.12,99.17,1728399997.0
2008-11-10 11:35:00,99.17,99.19,99.16,99.18,987900001.0
2008-11-10 11:40:00,99.175,99.31,99.175,99.275,2655800006.0
2008-11-10 11:45:00,99.28,99.285,99.19,99.245,1579199999.0
2008-11-10 11:50:00,99.24,99.325,99.23,99.25,1504199998.0
2008-11-10 11:55:00,99.25,99.29,99.12,99.21,1166900000.0
2008-11-10 12:00:00,99.21,99.21,99.105,99.11,941899999.0
2008-11-10 12:05:00,99.11,99.155,99.065,99.14,571100000.0
2008-11-10 12:10:00,99.135,99.185,99.135,99.175,474900000.0
2008-11-10 12:15:00,99.175,99.285,99.165,99.26,912300000.0
2008-11-10 12:20:00,99.26,99.3,99.215,99.28,992400000.0
2008-11-10 12:25:00,99.28,99.295,99.23,99.265,1175500000.0
2008-11-10 12:30:00,99.265,99.3,99.24,99.24,980700007.0
2008-11-10 12:35:00,99.23,99.375,99.225,99.375,1877799999.0
2008-11-10 12:40:00,99.38,99.475,99.335,99.37,1876199996.0
2008-11-10 12:45:00,99.375,99.46,99.365,99.45,1132900000.0
2008-11-10 12:50:00,99.455,99.47,99.415,99.42,1242100001.0
2008-11-10 12:55:00,99.42,99.42,99.34,99.37,1100599998.0
2008-11-10 13:00:00,99.375,99.42,99.34,99.34,1332699998.0
2008-11-10 13:05:00,99.34,99.39,99.315,99.36,1125400000.0
2008-11-10 13:10:00,99.36,99.39,99.315,99.345,1325400000.0
2008-11-10 13:15:00,99.345,99.445,99.345,99.375,1118800000.0
2008-11-10 13:20:00,99.375,99.41,99.335,99.35,1552500001.0
2008-11-10 13:25:00,99.35,99.39,99.28,99.36,1355400001.0
2008-11-10 13:30:00,99.36,99.39,99.345,99.355,716300000.0
2008-11-10 13:35:00,99.355,99.395,99.33,99.365,824099999.0
2008-11-10 13:40:00,99.365,99.37,99.335,99.335,1098099999.0
2008-11-10 13:45:00,99.335,99.34,99.235,99.265,1140500000.0
2008-11-10 13:50:00,99.265,99.27,99.185,99.24,819500000.0
2008-11-10 13:55:00,99.245,99.29,99.21,99.23,829900000.0
2008-11-10 14:00:00,99.23,99.255,99.155,99.16,724400000.0
2008-11-10 14:05:00,99.16,99.26,99.15,99.25,868500000.0
2008-11-10 14:10:00,99.25,99.26,99.22,99.225,691100001.0
2008-11-10 14:15:00,99.225,99.225,99.14,99.205,912300000.0
2008-11-10 14:20:00,99.205,99.205,99.12,99.13,720400000.0
2008-11-10 14:25:00,99.13,99.15,99.045,99.07,917500000.0
2008-11-10 14:30:00,99.075,99.1,99.015,99.03,1465099999.0
2008-11-10 14:35:00,99.03,99.095,99.03,99.085,747900000.0
2008-11-10 14:40:00,99.085,99.2,99.085,99.17,845200001.0
2008-11-10 14:45:00,99.175,99.25,99.175,99.21,1322800001.0
2008-11-10 14:50:00,99.205,99.21,99.19,99.2,631500000.0
2008-11-10 14:55:00,99.2,99.24,99.065,99.185,1303900000.0
2008-11-10 15:00:00,99.19,99.25,99.16,99.18,1155900000.0
2008-11-10 15:05:00,99.175,99.175,99.15,99.165,546599999.0
2008-11-10 15:10:00,99.165,99.19,99.135,99.19,916699998.0
2008-11-10 15:15:00,99.19,99.19,99.16,99.16,1065399998.0
2008-11-10 15:20:00,99.16,99.17,99.005,99.015,1899400000.0
2008-11-10 15:25:00,99.015,99.065,98.995,99.03,4060999983.0
2008-11-10 15:30:00,99.025,99.085,99.01,99.045,1670400001.0
2008-11-10 15:35:00,99.045,99.08,99.005,99.045,2285799998.0
2008-11-10 15:40:00,99.045,99.135,99.025,99.115,1953100000.0
2008-11-10 15:45:00,99.115,99.155,99.09,99.125,2654799998.0
2008-11-10 15:50:00,99.125,99.155,99.085,99.085,1710500000.0
2008-11-10 15:55:00,99.09,99.12,99.035,99.035,3047799991.0
2008-11-10 16:00:00,99.035,99.04,98.95,98.985,2722199990.0
2008-11-10 16:05:00,98.99,99.03,98.95,98.99,2435199991.0
2008-11-10 16:10:00,98.99,99.035,98.925,99.0,2394100003.0
2008-11-10 16:15:00,99.0,99.12,98.985,99.11,2583700000.0
2008-11-10 16:20:00,99.11,99.11,98.96,99.02,2162899997.0
2008-11-10 16:25:00,99.02,99.05,98.96,98.965,2311499991.0
2008-11-10 16:30:00,98.965,99.1,98.945,99.07,4583899986.0
2008-11-10 16:35:00,99.065,99.095,98.935,98.975,3746700000.0
2008-11-10 16:40:00,98.975,99.02,98.955,98.975,4129599993.0
2008-11-10 16:45:00,98.975,99.015,98.875,98.905,4312599988.0
2008-11-10 16:50:00,98.905,98.92,98.785,98.87,4240199993.0
2008-11-10 16:55:00,98.875,98.875,98.7,98.77,4031099994.0
2008-11-10 17:00:00,98.77,98.83,98.725,98.74,4123199978.0
2008-11-10 17:05:00,98.74,98.86,98.73,98.86,3582299989.0
2008-11-10 17:10:00,98.85,98.895,98.825,98.87,2590699993.0
2008-11-10 17:15:00,98.87,98.88,98.775,98.78,2542999993.0
2008-11-10 17:20:00,98.78,98.88,98.735,98.84,2782399997.0
2008-11-10 17:25:00,98.835,98.915,98.79,98.805,3149399995.0
2008-11-10 17:30:00,98.805,98.835,98.755,98.79,3140199993.0
2008-11-10 17:35:00,98.79,98.79,98.71,98.73,3104200001.0
2008-11-10 17:40:00,98.73,98.845,98.71,98.77,4228899998.0
2008-11-10 17:45:00,98.77,98.805,98.63,98.665,3860599993.0
2008-11-10 17:50:00,98.665,98.755,98.645,98.645,3799699984.0
2008-11-10 17:55:00,98.645,98.645,98.505,98.6,4576899987.0
2008-11-10 18:00:00,98.605,98.61,98.345,98.38,4206699990.0
2008-11-10 18:05:00,98.38,98.43,98.245,98.35,4474599996.0
2008-11-10 18:10:00,98.345,98.42,98.305,98.395,4595299991.0
2008-11-10 18:15:00,98.395,98.425,98.3,98.41,3965799991.0
2008-11-10 18:20:00,98.41,98.54,98.385,98.515,4091199989.0
2008-11-10 18:25:00,98.52,98.56,98.435,98.44,3645299995.0
2008-11-10 18:30:00,98.44,98.54,98.385,98.41,3588499991.0
2008-11-10 18:35:00,98.4,98.505,98.325,98.46,3249099999.0
2008-11-10 18:40:00,98.46,98.47,98.365,98.365,2934399998.0
2008-11-10 18:45:00,98.37,98.385,98.225,98.245,3368599993.0
2008-11-10 18:50:00,98.245,98.25,98.035,98.035,3894299999.0
2008-11-10 18:55:00,98.035,98.095,97.925,97.95,4364899993.0
2008-11-10 19:00:00,97.95,98.025,97.89,98.025,3483299999.0
2008-11-10 19:05:00,98.025,98.13,98.0,98.11,2565099999.0
2008-11-10 19:10:00,98.11,98.14,98.07,98.075,1533899999.0
2008-11-10 19:15:00,98.075,98.105,97.925,97.94,2247200001.0
2008-11-10 19:20:00,97.94,98.04,97.935,97.985,3325699997.0
2008-11-10 19:25:00,97.99,98.08,97.93,97.955,3146299989.0
2008-11-10 19:30:00,97.95,98.0,97.915,97.915,2159699994.0
2008-11-10 19:35:00,97.91,97.93,97.85,97.875,2502199982.0
2008-11-10 19:40:00,97.875,97.89,97.615,97.675,3992799998.0
2008-11-10 19:45:00,97.675,97.71,97.61,97.67,3161500000.0
2008-11-10 19:50:00,97.67,97.67,97.585,97.64,2989899999.0
2008-11-10 19:55:00,97.635,97.79,97.635,97.73,3466300000.0
2008-11-10 20:00:00,97.73,97.755,97.695,97.71,2517199999.0
2008-11-10 20:05:00,97.7,97.835,97.7,97.835,3301500000.0
2008-11-10 20:10:00,97.835,97.84,97.745,97.815,3058400001.0
2008-11-10 20:15:00,97.82,97.86,97.7,97.815,2666600001.0
2008-11-10 20:20:00,97.815,97.965,97.815,97.865,2502399998.0
2008-11-10 20:25:00,97.86,98.055,97.855,98.03,3503949997.0
2008-11-10 20:30:00,98.03,98.07,97.995,98.015,2803999987.0
2008-11-10 20:35:00,98.02,98.08,97.98,98.07,2436199996.0
2008-11-10 20:40:00,98.06,98.08,98.015,98.015,1829549994.0
2008-11-10 20:45:00,98.02,98.02,97.89,97.94,2377449994.0
2008-11-10 20:50:00,97.935,98.02,97.925,98.015,2215399989.0
2008-11-10 20:55:00,98.015,98.08,97.995,98.025,2098349988.0
2008-11-10 21:00:00,98.025,98.06,98.0,98.04,2147099997.0
2008-11-10 21:05:00,98.03,98.105,98.025,98.07,1826999998.0
2008-11-10 21:10:00,98.07,98.11,98.05,98.085,2445199995.0
2008-11-10 21:15:00,98.09,98.125,97.945,98.02,1878249999.0
2008-11-10 21:20:00,98.015,98.05,97.97,98.04,2084199996.0
2008-11-10 21:25:00,98.035,98.06,97.98,98.005,2126900000.0
2008-11-10 21:30:00,98.01,98.04,97.925,97.935,2590599990.0
2008-11-10 21:35:00,97.945,98.005,97.925,98.005,2077400000.0
2008-11-10 21:40:00,98.0,98.035,97.935,97.97,2627599996.0
2008-11-10 21:45:00,97.97,98.01,97.89,97.89,2385849993.0
2008-11-10 21:50:00,97.9,97.96,97.835,97.955,2014749997.0
2008-11-10 21:55:00,97.955,97.98,97.88,97.91,1348899999.0
2008-11-10 22:00:00,97.905,97.92,97.765,97.8,3031249915.0
2008-11-10 22:05:00,97.8,97.85,97.725,97.77,2705099990.0
2008-11-10 22:10:00,97.765,97.83,97.675,97.745,2498299997.0
2008-11-10 22:15:00,97.745,97.84,97.665,97.76,1132400000.0
2008-11-10 22:20:00,97.76,97.775,97.63,97.665,1395099994.0
2008-11-10 22:25:00,97.66,97.7,97.6,97.625,1749100003.0
2008-11-10 22:30:00,97.625,97.745,97.61,97.705,1759399999.0
2008-11-10 22:35:00,97.705,97.78,97.645,97.645,1802099999.0
2008-11-10 22:40:00,97.66,97.785,97.63,97.75,2434700000.0
2008-11-10 22:45:00,97.75,97.76,97.645,97.725,2037400000.0
2008-11-10 22:50:00,97.725,97.835,97.705,97.78,1995600000.0
2008-11-10 22:55:00,97.78,97.855,97.775,97.85,690500000.0
2008-11-10 23:00:00,97.845,97.91,97.84,97.84,523800000.0
2008-11-10 23:05:00,97.85,97.915,97.845,97.895,496900000.0
2008-11-10 23:10:00,97.895,98.01,97.885,97.975,886700002.0
2008-11-10 23:15:00,97.99,98.005,97.98,97.99,433800001.0
2008-11-10 23:20:00,97.99,97.99,97.87,97.955,128000000.0
2008-11-10 23:25:00,97.955,97.965,97.865,97.965,628200000.0
2008-11-10 23:30:00,97.965,98.02,97.91,97.995,473800000.0
2008-11-10 23:35:00,97.995,98.02,97.93,97.975,1127900000.0
2008-11-10 23:40:00,97.975,98.01,97.975,98.005,327500000.0
2008-11-10 23:45:00,98.01,98.03,97.83,98.015,460200000.0
2008-11-10 23:50:00,98.015,98.03,97.98,97.99,351100000.0
2008-11-10 23:55:00,98.0,98.04,97.975,97.99,410700001.0
2008-11-11 00:00:00,97.99,98.005,97.955,97.99,242400000.0
2008-11-11 00:05:00,97.99,97.99,97.92,97.935,232800000.0
2008-11-11 00:10:00,97.95,97.95,97.925,97.93,507600000.0
2008-11-11 00:15:00,97.93,97.935,97.895,97.9,430100000.0
2008-11-11 00:20:00,97.9,97.92,97.885,97.9,636100004.0
2008-11-11 00:25:00,97.9,97.94,97.9,97.93,569300000.0
2008-11-11 00:30:00,97.935,97.955,97.925,97.94,604100000.0
2008-11-11 00:35:00,97.95,97.96,97.855,97.86,803400001.0
2008-11-11 00:40:00,97.86,97.86,97.795,97.815,544900000.0
2008-11-11 00:45:00,97.825,98.02,97.825,98.0,387500000.0
2008-11-11 00:50:00,97.915,98.0,97.905,97.955,413700000.0
2008-11-11 00:55:00,97.965,98.0,97.95,97.99,409700000.0
2008-11-11 01:00:00,97.99,98.03,97.99,98.01,274600000.0
2008-11-11 01:05:00,98.01,98.015,97.95,97.95,436400001.0
2008-11-11 01:10:00,97.94,97.96,97.935,97.955,367200000.0
2008-11-11 01:15:00,97.955,97.96,97.93,97.945,430000000.0
2008-11-11 01:20:00,97.945,98.0,97.94,97.985,930700000.0
2008-11-11 01:25:00,97.995,98.06,97.995,98.03,674700000.0
2008-11-11 01:30:00,98.025,98.03,97.74,97.74,948700000.0
2008-11-11 01:35:00,97.975,98.09,97.975,98.08,893200000.0
2008-11-11 01:40:00,98.08,98.105,98.075,98.085,676700000.0
2008-11-11 01:45:00,98.09,98.09,97.965,97.965,947500000.0
2008-11-11 01:50:00,97.975,98.015,97.95,97.98,908200000.0
2008-11-11 01:55:00,97.98,98.01,97.965,97.97,391400000.0
2008-11-11 02:00:00,97.97,97.985,97.945,97.965,527500000.0
2008-11-11 02:05:00,97.975,97.99,97.815,97.875,1483199998.0
2008-11-11 02:10:00,97.875,97.9,97.815,97.82,1138900000.0
2008-11-11 02:15:00,97.82,97.835,97.72,97.765,1445800000.0
2008-11-11 02:20:00,97.765,97.805,97.735,97.78,1367100000.0
2008-11-11 02:25:00,97.78,97.86,97.765,97.85,995300000.0
2008-11-11 02:30:00,97.85,97.85,97.735,97.735,1504500001.0
2008-11-11 02:35:00,97.735,97.8,97.66,97.7,1809899999.0
2008-11-11 02:40:00,97.7,97.82,97.68,97.805,1902800000.0
2008-11-11 02:45:00,97.805,97.82,97.705,97.71,1043000000.0
2008-11-11 02:50:00,97.72,97.73,97.5,97.515,1939800000.0
2008-11-11 02:55:00,97.5,97.72,97.48,97.645,1937800000.0
2008-11-11 03:00:00,97.645,97.71,97.58,97.62,1515400000.0
2008-11-11 03:05:00,97.62,97.675,97.605,97.64,1679100000.0
2008-11-11 03:10:00,97.645,97.73,97.645,97.72,1447800000.0
2008-11-11 03:15:00,97.73,97.83,97.695,97.83,1449300000.0
2008-11-11 03:20:00,97.83,97.83,97.725,97.795,1729800000.0
2008-11-11 03:25:00,97.8,97.88,97.755,97.82,1259500000.0
2008-11-11 03:30:00,97.815,97.83,97.76,97.805,1005400000.0
2008-11-11 03:35:00,97.81,97.84,97.735,97.74,1110300000.0
2008-11-11 03:40:00,97.725,97.8,97.685,97.75,1077100000.0
2008-11-11 03:45:00,97.745,97.87,97.745,97.79,842700000.0
2008-11-11 03:50:00,97.79,97.79,97.74,97.75,1174900001.0
2008-11-11 03:55:00,97.755,97.775,97.645,97.675,1311400000.0
2008-11-11 04:00:00,97.67,97.78,97.67,97.75,1352000000.0
2008-11-11 04:05:00,97.75,97.765,97.7,97.745,1428499999.0
2008-11-11 04:10:00,97.745,97.87,97.73,97.795,1379700000.0
2008-11-11 04:15:00,97.795,97.86,97.77,97.845,1411399999.0
2008-11-11 04:20:00,97.845,97.92,97.84,97.85,2072000000.0
2008-11-11 04:25:00,97.85,97.92,97.79,97.835,2725700000.0
2008-11-11 04:30:00,97.83,97.855,97.8,97.84,1830300000.0
2008-11-11 04:35:00,97.84,97.88,97.805,97.82,1816300000.0
2008-11-11 04:40:00,97.82,97.84,97.755,97.765,1335600001.0
2008-11-11 04:45:00,97.765,97.81,97.75,97.77,674300000.0
2008-11-11 04:50:00,97.77,97.83,97.745,97.78,1656900001.0
2008-11-11 04:55:00,97.78,97.835,97.755,97.825,1145600000.0
2008-11-11 05:00:00,97.82,97.91,97.79,97.865,2466700000.0
2008-11-11 05:05:00,97.86,97.905,97.85,97.88,1356200000.0
2008-11-11 05:10:00,97.88,97.905,97.875,97.88,1378800000.0
2008-11-11 05:15:00,97.88,97.89,97.84,97.84,1261300000.0
2008-11-11 05:20:00,97.84,97.925,97.815,97.87,1406300000.0
2008-11-11 05:25:00,97.87,98.0,97.845,97.95,1517300000.0
2008-11-11 05:30:00,97.965,98.08,97.95,98.065,2854399999.0
2008-11-11 05:35:00,98.065,98.07,98.005,98.04,1664800004.0
2008-11-11 05:40:00,98.04,98.055,98.01,98.03,2213300001.0
2008-11-11 05:45:00,98.025,98.03,97.945,97.96,1963200002.0
2008-11-11 05:50:00,97.955,98.01,97.945,97.98,2911400012.0
2008-11-11 05:55:00,97.975,98.165,97.965,98.125,2880000005.0
2008-11-11 06:00:00,98.125,98.24,98.12,98.215,2236999999.0
2008-11-11 06:05:00,98.23,98.295,98.21,98.24,3051400000.0
2008-11-11 06:10:00,98.24,98.28,98.115,98.16,3011800001.0
2008-11-11 06:15:00,98.165,98.175,98.115,98.115,2033200000.0
2008-11-11 06:20:00,98.115,98.2,98.11,98.12,3231900000.0
2008-11-11 06:25:00,98.115,98.13,98.065,98.09,1455100000.0
2008-11-11 06:30:00,98.09,98.235,98.07,98.23,2385499999.0
2008-11-11 06:35:00,98.23,98.29,98.185,98.23,2702000001.0
2008-11-11 06:40:00,98.23,98.245,98.095,98.13,1981999999.0
2008-11-11 06:45:00,98.135,98.175,98.075,98.115,2714299999.0
2008-11-11 06:50:00,98.13,98.14,98.035,98.05,2576200000.0
2008-11-11 06:55:00,98.05,98.125,98.045,98.105,1903199999.0
2008-11-11 07:00:00,98.1,98.1,97.975,97.995,2554200000.0
2008-11-11 07:05:00,97.99,98.045,97.96,98.0,2565199999.0
2008-11-11 07:10:00,98.0,98.06,97.985,98.03,1066100000.0
2008-11-11 07:15:00,98.03,98.03,97.95,97.98,1207500000.0
2008-11-11 07:20:00,97.98,98.0,97.955,97.975,785300000.0
2008-11-11 07:25:00,97.975,97.99,97.91,97.915,1897800000.0
2008-11-11 07:30:00,97.915,97.95,97.905,97.91,1376800000.0
2008-11-11 07:35:00,97.905,97.95,97.86,97.88,1662800000.0
2008-11-11 07:40:00,97.88,97.92,97.825,97.91,2336900000.0
2008-11-11 07:45:00,97.91,97.94,97.865,97.905,1525300000.0
2008-11-11 07:50:00,97.91,97.97,97.91,97.925,1647700000.0
2008-11-11 07:55:00,97.915,97.975,97.905,97.965,1251300000.0
2008-11-11 08:00:00,97.975,98.015,97.94,97.96,1754700000.0
2008-11-11 08:05:00,97.965,97.99,97.885,97.9,1809100000.0
2008-11-11 08:10:00,97.895,97.95,97.885,97.915,1121200000.0
2008-11-11 08:15:00,97.92,98.06,97.92,97.985,1217300001.0
2008-11-11 08:20:00,97.985,97.99,97.925,97.955,1198400000.0
2008-11-11 08:25:00,97.955,97.98,97.955,97.97,348500000.0
2008-11-11 08:30:00,97.97,97.995,97.965,97.98,768900000.0
2008-11-11 08:35:00,97.98,98.06,97.975,98.045,1063600000.0
2008-11-11 08:40:00,98.045,98.045,97.955,97.985,1123800000.0
2008-11-11 08:45:00,97.99,97.99,97.92,97.94,1058100000.0
2008-11-11 08:50:00,97.935,97.98,97.93,97.95,1492100000.0
2008-11-11 08:55:00,97.95,97.95,97.85,97.92,1972699999.0
2008-11-11 09:00:00,97.92,97.96,97.865,97.875,2678199999.0
2008-11-11 09:05:00,97.875,97.91,97.845,97.875,2687500000.0
2008-11-11 09:10:00,97.875,97.91,97.83,97.85,2293300000.0
2008-11-11 09:15:00,97.85,97.89,97.835,97.87,2158399998.0
2008-11-11 09:20:00,97.87,97.91,97.85,97.87,3552899999.0
2008-11-11 09:25:00,97.87,97.9,97.855,97.885,2875400000.0
2008-11-11 09:30:00,97.89,97.92,97.85,97.865,3270300000.0
2008-11-11 09:35:00,97.865,97.87,97.775,97.805,2150200000.0
2008-11-11 09:40:00,97.805,97.83,97.72,97.755,3031700001.0
2008-11-11 09:45:00,97.755,97.84,97.745,97.825,2816600000.0
2008-11-11 09:50:00,97.825,97.85,97.735,97.75,3278399999.0
2008-11-11 09:55:00,97.75,97.775,97.62,97.64,3083799998.0
2008-11-11 10:00:00,97.64,97.685,97.555,97.66,3201499999.0
2008-11-11 10:05:00,97.665,97.775,97.65,97.755,3102600000.0
2008-11-11 10:10:00,97.755,97.82,97.725,97.8,3417300000.0
2008-11-11 10:15:00,97.8,97.815,97.725,97.8,2827700000.0
2008-11-11 10:20:00,97.815,97.815,97.765,97.765,2698499996.0
2008-11-11 10:25:00,97.765,97.775,97.675,97.73,2350099999.0
2008-11-11 10:30:00,97.73,97.78,97.73,97.75,2921599998.0
2008-11-11 10:35:00,97.75,97.75,97.665,97.705,2278499999.0
2008-11-11 10:40:00,97.705,97.75,97.68,97.695,3344299997.0
2008-11-11 10:45:00,97.695,97.73,97.635,97.715,2855799999.0
2008-11-11 10:50:00,97.715,97.74,97.67,97.735,2821899999.0
2008-11-11 10:55:00,97.74,97.79,97.725,97.785,3741899985.0
2008-11-11 11:00:00,97.785,97.98,97.72,97.925,4203499984.0
2008-11-11 11:05:00,97.925,97.93,97.815,97.85,4100699980.0
2008-11-11 11:10:00,97.855,97.91,97.835,97.86,2692899978.0
2008-11-11 11:15:00,97.86,97.87,97.775,97.785,3057399983.0
2008-11-11 11:20:00,97.79,97.79,97.725,97.73,2888000012.0
2008-11-11 11:25:00,97.74,97.74,97.675,97.705,2781100029.0
2008-11-11 11:30:00,97.695,97.75,97.67,97.73,2094700008.0
2008-11-11 11:35:00,97.73,97.78,97.715,97.73,2674700022.0
2008-11-11 11:40:00,97.725,97.83,97.7,97.83,2952100005.0
2008-11-11 11:45:00,97.83,97.835,97.72,97.72,3390200000.0
2008-11-11 11:50:00,97.72,97.785,97.695,97.7,2332099999.0
2008-11-11 11:55:00,97.71,97.775,97.695,97.76,3440400027.0
2008-11-11 12:00:00,97.755,97.77,97.625,97.705,3083000005.0
2008-11-11 12:05:00,97.705,97.725,97.605,97.62,2723500000.0
2008-11-11 12:10:00,97.62,97.86,97.62,97.79,2851500000.0
2008-11-11 12:15:00,97.79,97.9,97.755,97.855,3714200002.0
2008-11-11 12:20:00,97.855,97.875,97.705,97.745,2615499991.0
2008-11-11 12:25:00,97.75,97.83,97.745,97.755,2968099992.0
2008-11-11 12:30:00,97.755,97.805,97.655,97.805,2971599987.0
2008-11-11 12:35:00,97.79,97.84,97.725,97.74,1762300006.0
2008-11-11 12:40:00,97.735,97.79,97.73,97.77,3160499990.0
2008-11-11 12:45:00,97.77,97.82,97.745,97.815,3123599987.0
2008-11-11 12:50:00,97.815,97.89,97.735,97.78,3232800005.0
2008-11-11 12:55:00,97.78,97.825,97.76,97.795,2399800001.0
2008-11-11 13:00:00,97.805,97.835,97.765,97.79,2589400002.0
2008-11-11 13:05:00,97.79,97.905,97.79,97.885,1789899999.0
2008-11-11 13:10:00,97.885,97.93,97.845,97.855,1505300000.0
2008-11-11 13:15:00,97.855,97.89,97.785,97.89,1553499997.0
2008-11-11 13:20:00,97.9,97.925,97.88,97.88,1936899999.0
2008-11-11 13:25:00,97.885,97.98,97.875,97.96,2180099998.0
2008-11-11 13:30:00,97.955,97.97,97.925,97.93,1574200011.0
2008-11-11 13:35:00,97.93,97.95,97.905,97.93,1623799998.0
2008-11-11 13:40:00,97.94,97.94,97.905,97.91,947199998.0
2008-11-11 13:45:00,97.91,97.96,97.91,97.95,1716599997.0
2008-11-11 13:50:00,97.95,97.96,97.885,97.89,2238199993.0
2008-11-11 13:55:00,97.885,97.9,97.825,97.87,2498099998.0
2008-11-11 14:00:00,97.87,97.89,97.815,97.88,1452599999.0
2008-11-11 14:05:00,97.885,97.895,97.825,97.85,2546599986.0
2008-11-11 14:10:00,97.85,97.85,97.745,97.8,2545499989.0
2008-11-11 14:15:00,97.805,97.805,97.725,97.77,1597699994.0
2008-11-11 14:20:00,97.77,97.82,97.725,97.78,2682500000.0
2008-11-11 14:25:00,97.78,97.885,97.76,97.87,3220900015.0
2008-11-11 14:30:00,97.87,97.91,97.77,97.795,3685500012.0
2008-11-11 14:35:00,97.8,97.88,97.765,97.87,2760800014.0
2008-11-11 14:40:00,97.87,97.93,97.855,97.89,1647000003.0
2008-11-11 14:45:00,97.885,97.91,97.865,97.89,2035700004.0
2008-11-11 14:50:00,97.89,97.94,97.875,97.9,2989900005.0
2008-11-11 14:55:00,97.9,97.94,97.895,97.9,1874800000.0
2008-11-11 15:00:00,97.9,97.97,97.845,97.965,2889200000.0
2008-11-11 15:05:00,97.97,98.0,97.9,97.92,3686600000.0
2008-11-11 15:10:00,97.92,97.94,97.855,97.885,1599899997.0
2008-11-11 15:15:00,97.885,97.94,97.875,97.93,1668000000.0
2008-11-11 15:20:00,97.92,97.99,97.905,97.98,2300400000.0
2008-11-11 15:25:00,97.98,97.995,97.885,97.89,2188499999.0
2008-11-11 15:30:00,97.9,97.975,97.885,97.905,2280399999.0
2008-11-11 15:35:00,97.905,97.93,97.875,97.92,2002100000.0
2008-11-11 15:40:00,97.92,98.01,97.91,97.99,2203299997.0
2008-11-11 15:45:00,97.99,98.04,97.975,98.02,3383099999.0
2008-11-11 15:50:00,98.02,98.04,98.005,98.015,3615200001.0
2008-11-11 15:55:00,98.015,98.025,97.945,97.975,1622600000.0
2008-11-11 16:00:00,97.975,98.03,97.965,97.975,2532499997.0
2008-11-11 16:05:00,97.97,98.02,97.93,97.955,1835900000.0
2008-11-11 16:10:00,97.95,98.02,97.915,98.0,1947799998.0
2008-11-11 16:15:00,98.0,98.015,97.89,97.955,3326399992.0
2008-11-11 16:20:00,97.955,98.02,97.935,98.01,1348800000.0
2008-11-11 16:25:00,98.0,98.02,97.91,97.925,1464200000.0
2008-11-11 16:30:00,97.915,97.97,97.77,97.82,1910000000.0
2008-11-11 16:35:00,97.825,97.895,97.785,97.86,2775700000.0
2008-11-11 16:40:00,97.86,97.875,97.755,97.865,2547200000.0
2008-11-11 16:45:00,97.875,97.895,97.72,97.76,2885900000.0
2008-11-11 16:50:00,97.75,97.78,97.66,97.7,3552799987.0
2008-11-11 16:55:00,97.705,97.72,97.485,97.53,4456399997.0
2008-11-11 17:00:00,97.53,97.67,97.48,97.65,4732299979.0
2008-11-11 17:05:00,97.65,97.68,97.595,97.655,4355699997.0
2008-11-11 17:10:00,97.66,97.72,97.585,97.655,4295400001.0
2008-11-11 17:15:00,97.655,97.655,97.55,97.595,3824300008.0
2008-11-11 17:20:00,97.605,97.71,97.595,97.7,3548899999.0
2008-11-11 17:25:00,97.715,97.73,97.585,97.62,3492999999.0
2008-11-11 17:30:00,97.605,97.68,97.575,97.675,3883199992.0
2008-11-11 17:35:00,97.675,97.675,97.485,97.515,4543099981.0
2008-11-11 17:40:00,97.505,97.555,97.42,97.49,4286299997.0
2008-11-11 17:45:00,97.485,97.525,97.395,97.41,5405400013.0
2008-11-11 17:50:00,97.41,97.58,97.41,97.535,2740000002.0
2008-11-11 17:55:00,97.54,97.56,97.385,97.435,3256500010.0
2008-11-11 18:00:00,97.435,97.475,97.325,97.345,4706800012.0
2008-11-11 18:05:00,97.34,97.44,97.305,97.365,4357400007.0
2008-11-11 18:10:00,97.37,97.48,97.335,97.45,4102100018.0
2008-11-11 18:15:00,97.45,97.615,97.45,97.575,4102400009.0
2008-11-11 18:20:00,97.575,97.77,97.56,97.67,3094899989.0
2008-11-11 18:25:00,97.665,97.72,97.645,97.665,2948500000.0
2008-11-11 18:30:00,97.665,97.74,97.435,97.51,4265400001.0
2008-11-11 18:35:00,97.51,97.675,97.5,97.66,2141499995.0
2008-11-11 18:40:00,97.675,97.795,97.615,97.79,3817099997.0
2008-11-11 18:45:00,97.79,97.865,97.74,97.745,4528499993.0
2008-11-11 18:50:00,97.745,97.88,97.65,97.825,2523600001.0
2008-11-11 18:55:00,97.825,97.83,97.695,97.715,2978100004.0
2008-11-11 19:00:00,97.71,97.745,97.67,97.675,2114999991.0
2008-11-11 19:05:00,97.69,97.69,97.52,97.575,2397900004.0
2008-11-11 19:10:00,97.565,97.625,97.52,97.525,2014699998.0
2008-11-11 19:15:00,97.535,97.69,97.525,97.59,1855899990.0
2008-11-11 19:20:00,97.59,97.635,97.515,97.515,1965299999.0
2008-11-11 19:25:00,97.52,97.635,97.505,97.57,1222399999.0
2008-11-11 19:30:00,97.575,97.655,97.55,97.56,2550799997.0
2008-11-11 19:35:00,97.56,97.66,97.535,97.6,1762299998.0
2008-11-11 19:40:00,97.61,97.73,97.575,97.65,1732600002.0
2008-11-11 19:45:00,97.64,97.71,97.595,97.695,1507099992.0
2008-11-11 19:50:00,97.695,97.705,97.605,97.7,2102999980.0
2008-11-11 19:55:00,97.7,97.735,97.645,97.73,1240299985.0
2008-11-11 20:00:00,97.73,97.745,97.61,97.695,1802799999.0
2008-11-11 20:05:00,97.69,97.795,97.67,97.775,1442400000.0
2008-11-11 20:10:00,97.775,97.79,97.62,97.625,2049499996.0
2008-11-11 20:15:00,97.635,97.685,97.605,97.615,2094100001.0
2008-11-11 20:20:00,97.625,97.72,97.62,97.62,2828900001.0
2008-11-11 20:25:00,97.62,97.635,97.565,97.59,1849699994.0
2008-11-11 20:30:00,97.59,97.59,97.485,97.485,1957199967.0
2008-11-11 20:35:00,97.49,97.585,97.475,97.49,1492100000.0
2008-11-11 20:40:00,97.49,97.565,97.475,97.505,928499999.0
2008-11-11 20:45:00,97.505,97.55,97.5,97.5,1186200000.0
2008-11-11 20:50:00,97.5,97.725,97.5,97.72,2239599995.0
2008-11-11 20:55:00,97.73,97.78,97.625,97.77,1882999996.0
2008-11-11 21:00:00,97.77,97.85,97.705,97.71,2188800002.0
2008-11-11 21:05:00,97.71,97.765,97.57,97.63,1768700001.0
2008-11-11 21:10:00,97.63,97.775,97.625,97.765,938400001.0
2008-11-11 21:15:00,97.765,97.825,97.705,97.815,1160500000.0
2008-11-11 21:20:00,97.815,97.975,97.75,97.78,1920400001.0
2008-11-11 21:25:00,97.785,97.925,97.78,97.89,1306000000.0
2008-11-11 21:30:00,97.89,98.01,97.855,98.0,1732600000.0
2008-11-11 21:35:00,97.99,98.01,97.745,97.755,1809700000.0
2008-11-11 21:40:00,97.755,97.785,97.705,97.715,1183800000.0
2008-11-11 21:45:00,97.715,97.845,97.7,97.795,1250400000.0
2008-11-11 21:50:00,97.79,97.79,97.62,97.645,1345500001.0
2008-11-11 21:55:00,97.65,97.715,97.62,97.63,1237800000.0
2008-11-11 22:00:00,97.635,97.81,97.63,97.8,1187800000.0
2008-11-11 22:05:00,97.79,97.88,97.725,97.73,1687800001.0
2008-11-11 22:10:00,97.73,97.805,97.7,97.795,1567400001.0
2008-11-11 22:15:00,97.795,97.91,97.76,97.87,1641000001.0
2008-11-11 22:20:00,97.87,97.9,97.825,97.865,1381500001.0
2008-11-11 22:25:00,97.865,97.88,97.795,97.845,961800001.0
2008-11-11 22:30:00,97.845,97.85,97.735,97.74,1318399999.0
2008-11-11 22:35:00,97.745,97.745,97.635,97.66,1234200001.0
2008-11-11 22:40:00,97.675,97.78,97.65,97.725,1506100000.0
2008-11-11 22:45:00,97.725,97.8,97.685,97.8,738200000.0
2008-11-11 22:50:00,97.8,97.835,97.775,97.805,481900000.0
2008-11-11 22:55:00,97.83,97.92,97.815,97.855,723100000.0
2008-11-11 23:00:00,97.855,97.865,97.77,97.825,413200000.0
2008-11-11 23:05:00,97.825,97.83,97.76,97.765,419300002.0
2008-11-11 23:10:00,97.765,97.775,97.665,97.67,373900000.0
2008-11-11 23:15:00,97.68,97.73,97.67,97.7,317500000.0
2008-11-11 23:20:00,97.7,97.7,97.64,97.69,367000000.0
2008-11-11 23:25:00,97.65,97.685,97.64,97.67,337200000.0
2008-11-11 23:30:00,97.67,97.695,97.625,97.63,619600000.0
2008-11-11 23:35:00,97.63,97.635,97.57,97.57,278400000.0
2008-11-11 23:40:00,97.565,97.59,97.515,97.52,377600000.0
2008-11-11 23:45:00,97.525,97.75,97.525,97.67,683800000.0
2008-11-11 23:50:00,97.57,97.685,97.55,97.685,183600000.0
2008-11-11 23:55:00,97.69,97.69,97.56,97.635,817800000.0
2008-11-12 00:00:00,97.635,97.65,97.625,97.65,142800000.0
2008-11-12 00:05:00,97.645,97.665,97.595,97.595,540000000.0
2008-11-12 00:10:00,97.61,97.61,97.53,97.555,630800000.0
2008-11-12 00:15:00,97.6,97.6,97.555,97.6,245800000.0
2008-11-12 00:20:00,97.6,97.63,97.595,97.625,350000000.0
2008-11-12 00:25:00,97.64,97.665,97.49,97.52,194800000.0
2008-11-12 00:30:00,97.655,97.66,97.58,97.58,668300000.0
2008-11-12 00:35:00,97.58,97.61,97.2,97.59,237300000.0
2008-11-12 00:40:00,97.59,97.61,97.26,97.6,336400000.0
2008-11-12 00:45:00,97.6,97.6,97.535,97.57,375800000.0
2008-11-12 00:50:00,97.565,97.57,97.535,97.555,377600000.0
2008-11-12 00:55:00,97.55,97.605,97.55,97.585,203400000.0
2008-11-12 01:00:00,97.6,97.61,97.54,97.55,527400000.0
2008-11-12 01:05:00,97.55,97.57,97.455,97.53,1074700000.0
2008-11-12 01:10:00,97.535,97.62,97.515,97.62,780000000.0
2008-11-12 01:15:00,97.62,97.65,97.565,97.57,1058000000.0
2008-11-12 01:20:00,97.57,97.57,97.435,97.48,960000000.0
2008-11-12 01:25:00,97.475,97.54,97.47,97.51,1333700000.0
2008-11-12 01:30:00,97.51,97.515,97.25,97.26,1483100001.0
2008-11-12 01:35:00,97.29,97.33,97.195,97.295,1989200000.0
2008-11-12 01:40:00,97.305,97.335,97.255,97.255,2113000000.0
2008-11-12 01:45:00,97.255,97.265,97.145,97.17,1667500000.0
2008-11-12 01:50:00,97.185,97.245,97.165,97.21,908000000.0
2008-11-12 01:55:00,97.21,97.305,97.18,97.275,1094500000.0
2008-11-12 02:00:00,97.285,97.325,97.22,97.3,1998100000.0
2008-11-12 02:05:00,97.3,97.31,97.235,97.26,2333500000.0
2008-11-12 02:10:00,97.25,97.335,97.25,97.335,2017600000.0
2008-11-12 02:15:00,97.335,97.405,97.32,97.39,1629500000.0
2008-11-12 02:20:00,97.39,97.475,97.37,97.47,1565600000.0
2008-11-12 02:25:00,97.47,97.525,97.395,97.45,2134200000.0
2008-11-12 02:30:00,97.445,97.515,97.425,97.515,801000000.0
2008-11-12 02:35:00,97.515,97.625,97.475,97.605,1424000000.0
2008-11-12 02:40:00,97.605,97.615,97.53,97.575,1290500000.0
2008-11-12 02:45:00,97.575,97.62,97.565,97.6,862100000.0
2008-11-12 02:50:00,97.6,97.625,97.5,97.54,2079000000.0
2008-11-12 02:55:00,97.53,97.535,97.405,97.405,2376700000.0
2008-11-12 03:00:00,97.41,97.525,97.365,97.525,1589500000.0
2008-11-12 03:05:00,97.525,97.57,97.495,97.51,1110100000.0
2008-11-12 03:10:00,97.505,97.565,97.46,97.535,1223900000.0
2008-11-12 03:15:00,97.54,97.57,97.5,97.565,1381600000.0
2008-11-12 03:20:00,97.555,97.635,97.545,97.63,1172000001.0
2008-11-12 03:25:00,97.63,97.64,97.57,97.575,1370200000.0
2008-11-12 03:30:00,97.59,97.68,97.575,97.63,1216400000.0
2008-11-12 03:35:00,97.63,97.71,97.595,97.68,1478100000.0
2008-11-12 03:40:00,97.67,97.72,97.605,97.685,1367200000.0
2008-11-12 03:45:00,97.69,97.765,97.615,97.725,1796000000.0
2008-11-12 03:50:00,97.725,97.81,97.715,97.785,1822200000.0
2008-11-12 03:55:00,97.79,97.84,97.73,97.825,2146800000.0
2008-11-12 04:00:00,97.825,97.87,97.78,97.815,2840499998.0
2008-11-12 04:05:00,97.815,97.865,97.805,97.815,2339799999.0
2008-11-12 04:10:00,97.815,97.825,97.705,97.71,2124600000.0
2008-11-12 04:15:00,97.705,97.795,97.695,97.78,1235400000.0
2008-11-12 04:20:00,97.78,97.81,97.7,97.7,2742900001.0
2008-11-12 04:25:00,97.7,97.78,97.695,97.72,1472600000.0
2008-11-12 04:30:00,97.72,97.765,97.7,97.76,1312200000.0
2008-11-12 04:35:00,97.76,97.77,97.715,97.725,2442200000.0
2008-11-12 04:40:00,97.725,97.75,97.705,97.725,2007300000.0
2008-11-12 04:45:00,97.725,97.75,97.7,97.7,854800000.0
2008-11-12 04:50:00,97.695,97.745,97.695,97.725,1412800000.0
2008-11-12 04:55:00,97.725,97.845,97.725,97.795,1647500000.0
2008-11-12 05:00:00,97.785,97.84,97.765,97.78,2544700000.0
2008-11-12 05:05:00,97.78,97.83,97.765,97.815,2373500000.0
2008-11-12 05:10:00,97.82,97.84,97.765,97.79,1866700000.0
2008-11-12 05:15:00,97.79,97.825,97.775,97.79,2380500000.0
2008-11-12 05:20:00,97.79,97.81,97.72,97.755,1705000000.0
2008-11-12 05:25:00,97.755,97.765,97.72,97.72,821100000.0
2008-11-12 05:30:00,97.72,97.76,97.695,97.76,1524500006.0
2008-11-12 05:35:00,97.76,97.78,97.725,97.75,1870600000.0
2008-11-12 05:40:00,97.75,97.78,97.615,97.635,2232700000.0
2008-11-12 05:45:00,97.635,97.76,97.62,97.695,2117200001.0
2008-11-12 05:50:00,97.69,97.72,97.565,97.57,3047400000.0
2008-11-12 05:55:00,97.56,97.605,97.545,97.565,2246700000.0
2008-11-12 06:00:00,97.57,97.64,97.57,97.605,1774800000.0
2008-11-12 06:05:00,97.605,97.68,97.605,97.645,1534600001.0
2008-11-12 06:10:00,97.65,97.67,97.615,97.635,1394600000.0
2008-11-12 06:15:00,97.63,97.69,97.625,97.675,1911900001.0
2008-11-12 06:20:00,97.675,97.715,97.655,97.67,1666300000.0
2008-11-12 06:25:00,97.675,97.69,97.635,97.65,1507100000.0
2008-11-12 06:30:00,97.65,97.725,97.615,97.69,1749800000.0
2008-11-12 06:35:00,97.695,97.7,97.655,97.66,2027000000.0
2008-11-12 06:40:00,97.66,97.72,97.65,97.7,1871700000.0
2008-11-12 06:45:00,97.7,97.765,97.68,97.75,1463700000.0
2008-11-12 06:50:00,97.75,97.765,97.695,97.73,2346600001.0
2008-11-12 06:55:00,97.73,97.74,97.685,97.685,1954900000.0
2008-11-12 07:00:00,97.685,97.705,97.67,97.695,1244200000.0
2008-11-12 07:05:00,97.695,97.73,97.68,97.71,1509100000.0
2008-11-12 07:10:00,97.705,97.725,97.655,97.665,1524500000.0
2008-11-12 07:15:00,97.665,97.74,97.65,97.7,1525299999.0
2008-11-12 07:20:00,97.7,97.74,97.675,97.71,1237200000.0
2008-11-12 07:25:00,97.715,97.715,97.695,97.7,211900000.0
2008-11-12 07:30:00,97.7,97.7,97.57,97.645,2245900000.0
2008-11-12 07:35:00,97.635,97.67,97.555,97.655,2338700002.0
2008-11-12 07:40:00,97.65,97.67,97.58,97.61,2009400000.0
2008-11-12 07:45:00,97.605,97.665,97.59,97.62,1458400000.0
2008-11-12 07:50:00,97.62,97.68,97.62,97.655,1762600001.0
2008-11-12 07:55:00,97.655,97.72,97.655,97.7,1332700001.0
2008-11-12 08:00:00,97.7,97.765,97.68,97.7,2085800001.0
2008-11-12 08:05:00,97.7,97.73,97.675,97.705,1008400000.0
2008-11-12 08:10:00,97.715,97.73,97.685,97.72,1287300000.0
2008-11-12 08:15:00,97.72,97.725,97.68,97.705,1448800000.0
2008-11-12 08:20:00,97.7,97.74,97.7,97.73,595700000.0
2008-11-12 08:25:00,97.725,97.765,97.67,97.705,2219400000.0
2008-11-12 08:30:00,97.71,97.755,97.71,97.725,940500000.0
2008-11-12 08:35:00,97.725,97.74,97.7,97.73,1214000000.0
2008-11-12 08:40:00,97.725,97.81,97.725,97.775,1650200000.0
2008-11-12 08:45:00,97.775,97.81,97.77,97.795,1118600000.0
2008-11-12 08:50:00,97.795,97.805,97.715,97.715,1466300000.0
2008-11-12 08:55:00,97.725,97.815,97.725,97.77,1565400000.0
2008-11-12 09:00:00,97.755,97.78,97.72,97.775,1444300000.0
2008-11-12 09:05:00,97.78,97.81,97.745,97.785,2099400000.0
2008-11-12 09:10:00,97.79,97.8,97.755,97.795,2157999997.0
2008-11-12 09:15:00,97.79,97.86,97.79,97.85,2504600003.0
2008-11-12 09:20:00,97.85,98.02,97.84,97.97,4115599992.0
2008-11-12 09:25:00,97.935,98.015,97.92,97.925,4021999986.0
2008-11-12 09:30:00,97.925,97.98,97.925,97.98,3322099988.0
2008-11-12 09:35:00,97.97,98.07,97.95,98.0,4129199985.0
2008-11-12 09:40:00,98.0,98.04,97.905,97.95,4154200002.0
2008-11-12 09:45:00,97.95,98.035,97.915,97.975,3922599997.0
2008-11-12 09:50:00,97.98,98.0,97.885,97.91,2911200002.0
2008-11-12 09:55:00,97.91,97.98,97.895,97.945,3724600002.0
2008-11-12 10:00:00,97.955,97.995,97.9,97.995,4542300000.0
2008-11-12 10:05:00,97.985,97.99,97.91,97.93,3427900000.0
2008-11-12 10:10:00,97.92,97.965,97.86,97.87,4067100005.0
2008-11-12 10:15:00,97.865,97.935,97.795,97.89,4026299997.0
2008-11-12 10:20:00,97.895,97.92,97.825,97.835,2655800000.0
2008-11-12 10:25:00,97.84,97.88,97.825,97.87,2711499999.0
2008-11-12 10:30:00,97.87,97.9,97.74,97.79,3484400013.0
2008-11-12 10:35:00,97.79,97.85,97.775,97.81,2798300006.0
2008-11-12 10:40:00,97.8,97.855,97.72,97.78,2818399999.0
2008-11-12 10:45:00,97.77,97.78,97.655,97.67,3228699998.0
2008-11-12 10:50:00,97.665,97.7,97.6,97.605,3207600005.0
2008-11-12 10:55:00,97.605,97.67,97.51,97.565,4191500002.0
2008-11-12 11:00:00,97.56,97.6,97.51,97.53,3517600002.0
2008-11-12 11:05:00,97.53,97.555,97.475,97.54,4121700000.0
2008-11-12 11:10:00,97.54,97.61,97.51,97.57,2298500000.0
2008-11-12 11:15:00,97.58,97.59,97.515,97.585,1224500000.0
2008-11-12 11:20:00,97.59,97.685,97.565,97.665,2872099997.0
2008-11-12 11:25:00,97.665,97.75,97.645,97.675,3330300000.0
2008-11-12 11:30:00,97.68,97.745,97.615,97.65,3783099996.0
2008-11-12 11:35:00,97.65,97.69,97.585,97.6,3881799981.0
2008-11-12 11:40:00,97.6,97.64,97.535,97.585,3126000000.0
2008-11-12 11:45:00,97.585,97.6,97.42,97.44,3599099991.0
2008-11-12 11:50:00,97.43,97.48,97.32,97.36,4344800005.0
2008-11-12 11:55:00,97.36,97.37,97.195,97.31,5004200008.0
2008-11-12 12:00:00,97.31,97.36,97.15,97.285,4452599995.0
2008-11-12 12:05:00,97.285,97.29,97.145,97.21,4469199996.0
2008-11-12 12:10:00,97.215,97.25,97.1,97.175,3932100001.0
2008-11-12 12:15:00,97.175,97.265,97.16,97.19,3258599995.0
2008-11-12 12:20:00,97.2,97.27,97.2,97.21,2243700000.0
2008-11-12 12:25:00,97.21,97.355,97.155,97.34,3837699987.0
2008-11-12 12:30:00,97.34,97.415,97.275,97.335,3911500010.0
2008-11-12 12:35:00,97.335,97.36,97.155,97.26,3748700002.0
2008-11-12 12:40:00,97.26,97.315,97.17,97.175,3678000001.0
2008-11-12 12:45:00,97.18,97.31,97.175,97.285,3044199996.0
2008-11-12 12:50:00,97.29,97.29,97.17,97.24,2872399998.0
2008-11-12 12:55:00,97.245,97.29,97.22,97.26,1410400001.0
2008-11-12 13:00:00,97.265,97.295,97.115,97.12,2624800001.0
2008-11-12 13:05:00,97.12,97.225,97.03,97.155,3636900015.0
2008-11-12 13:10:00,97.155,97.32,97.135,97.265,3117200006.0
2008-11-12 13:15:00,97.265,97.275,97.13,97.19,3167000010.0
2008-11-12 13:20:00,97.195,97.28,97.175,97.24,2994800001.0
2008-11-12 13:25:00,97.24,97.485,97.24,97.48,3621100019.0
2008-11-12 13:30:00,97.48,97.49,97.33,97.385,2313999989.0
2008-11-12 13:35:00,97.39,97.445,97.365,97.375,2939499988.0
2008-11-12 13:40:00,97.38,97.46,97.37,97.38,2047909096.0
2008-11-12 13:45:00,97.38,97.515,97.35,97.515,2409400005.0
2008-11-12 13:50:00,97.52,97.655,97.52,97.625,3753899989.0
2008-11-12 13:55:00,97.63,97.665,97.55,97.595,3304400000.0
2008-11-12 14:00:00,97.595,97.7,97.59,97.62,3510399997.0
2008-11-12 14:05:00,97.62,97.64,97.54,97.55,3042499992.0
2008-11-12 14:10:00,97.55,97.64,97.54,97.635,2461899993.0
2008-11-12 14:15:00,97.65,97.705,97.585,97.615,3540699990.0
2008-11-12 14:20:00,97.615,97.705,97.6,97.605,3973399983.0
2008-11-12 14:25:00,97.605,97.615,97.5,97.52,3250000005.0
2008-11-12 14:30:00,97.515,97.555,97.435,97.455,3093199994.0
2008-11-12 14:35:00,97.45,97.485,97.36,97.37,3617999992.0
2008-11-12 14:40:00,97.37,97.47,97.3,97.35,3293200000.0
2008-11-12 14:45:00,97.35,97.48,97.305,97.45,4064300015.0
2008-11-12 14:50:00,97.46,97.53,97.44,97.475,3078900000.0
2008-11-12 14:55:00,97.475,97.51,97.26,97.32,4347999996.0
2008-11-12 15:00:00,97.32,97.415,97.275,97.34,4506500006.0
2008-11-12 15:05:00,97.34,97.435,97.27,97.305,4532399988.0
2008-11-12 15:10:00,97.305,97.37,97.185,97.185,5213299975.0
2008-11-12 15:15:00,97.195,97.23,97.135,97.185,3613699991.0
2008-11-12 15:20:00,97.185,97.3,97.18,97.295,2722799998.0
2008-11-12 15:25:00,97.295,97.335,97.255,97.265,4017099996.0
2008-11-12 15:30:00,97.27,97.32,97.23,97.27,4180699985.0
2008-11-12 15:35:00,97.27,97.35,97.225,97.27,4021499981.0
2008-11-12 15:40:00,97.27,97.32,97.16,97.17,3749599994.0
2008-11-12 15:45:00,97.17,97.225,97.06,97.145,4670099972.0
2008-11-12 15:50:00,97.135,97.205,97.0,97.0,4609599995.0
2008-11-12 15:55:00,96.985,97.085,96.81,96.84,5542506694.0
2008-11-12 16:00:00,96.84,96.88,96.505,96.51,5589599999.0
2008-11-12 16:05:00,96.5,96.585,96.315,96.33,4089699999.0
2008-11-12 16:10:00,96.33,96.59,96.325,96.56,4615399996.0
2008-11-12 16:15:00,96.575,96.68,96.57,96.64,4773299994.0
2008-11-12 16:20:00,96.65,96.65,96.535,96.6,4107299975.0
2008-11-12 16:25:00,96.6,96.615,96.56,96.59,3075799989.0
2008-11-12 16:30:00,96.585,96.615,96.285,96.33,4280999977.0
2008-11-12 16:35:00,96.34,96.485,96.305,96.48,3725099993.0
2008-11-12 16:40:00,96.495,96.52,96.33,96.375,4159199995.0
2008-11-12 16:45:00,96.37,96.47,96.315,96.4,3596999996.0
2008-11-12 16:50:00,96.4,96.565,96.39,96.54,3678500014.0
2008-11-12 16:55:00,96.545,96.575,96.37,96.4,4386499996.0
2008-11-12 17:00:00,96.395,96.51,96.38,96.475,2894300001.0
2008-11-12 17:05:00,96.475,96.475,96.31,96.31,2957799999.0
2008-11-12 17:10:00,96.31,96.44,96.305,96.38,4221500009.0
2008-11-12 17:15:00,96.38,96.445,96.27,96.345,4103399996.0
2008-11-12 17:20:00,96.345,96.365,96.205,96.285,3874800003.0
2008-11-12 17:25:00,96.285,96.315,96.155,96.2,4445099997.0
2008-11-12 17:30:00,96.205,96.205,96.015,96.04,4192200001.0
2008-11-12 17:35:00,96.045,96.045,95.28,95.365,4238199998.0
2008-11-12 17:40:00,95.355,95.58,95.315,95.58,3549999999.0
2008-11-12 17:45:00,95.58,95.615,95.435,95.495,3191300000.0
2008-11-12 17:50:00,95.495,95.65,95.39,95.595,3302299997.0
2008-11-12 17:55:00,95.595,95.665,95.465,95.48,3781600002.0
2008-11-12 18:00:00,95.51,95.575,95.18,95.19,3221399998.0
2008-11-12 18:05:00,95.22,95.22,94.925,95.155,3348100003.0
2008-11-12 18:10:00,95.15,95.165,94.465,94.68,3257000002.0
2008-11-12 18:15:00,94.68,95.21,94.68,95.115,2786699999.0
2008-11-12 18:20:00,95.07,95.23,94.955,95.22,3319000001.0
2008-11-12 18:25:00,95.23,95.275,95.14,95.215,3505900000.0
2008-11-12 18:30:00,95.22,95.23,94.93,94.935,4057999998.0
2008-11-12 18:35:00,94.93,95.235,94.915,95.17,3941399995.0
2008-11-12 18:40:00,95.165,95.22,95.115,95.12,3325099984.0
2008-11-12 18:45:00,95.115,95.13,94.965,95.085,3884899985.0
2008-11-12 18:50:00,95.085,95.24,95.04,95.235,3794499988.0
2008-11-12 18:55:00,95.235,95.73,95.23,95.52,4605899986.0
2008-11-12 19:00:00,95.515,95.675,95.49,95.675,2656299999.0
2008-11-12 19:05:00,95.68,95.685,95.515,95.605,2159299996.0
2008-11-12 19:10:00,95.605,95.65,95.54,95.59,1720600000.0
2008-11-12 19:15:00,95.58,95.585,95.485,95.5,2203599994.0
2008-11-12 19:20:00,95.49,95.56,95.415,95.545,1908699998.0
2008-11-12 19:25:00,95.545,95.62,95.465,95.59,2324199992.0
2008-11-12 19:30:00,95.595,95.665,95.59,95.6,2151299989.0
2008-11-12 19:35:00,95.595,95.785,95.595,95.67,2574099992.0
2008-11-12 19:40:00,95.67,95.685,95.52,95.57,2623599995.0
2008-11-12 19:45:00,95.57,95.645,95.56,95.625,1892299991.0
2008-11-12 19:50:00,95.625,95.66,95.555,95.625,2360099979.0
2008-11-12 19:55:00,95.62,95.93,95.615,95.925,2194099994.0
2008-11-12 20:00:00,95.915,95.93,95.77,95.82,3692799987.0
2008-11-12 20:05:00,95.825,95.845,95.72,95.72,2589699987.0
2008-11-12 20:10:00,95.72,95.74,95.615,95.615,2903799988.0
2008-11-12 20:15:00,95.615,95.64,95.425,95.505,3202599995.0
2008-11-12 20:20:00,95.505,95.555,95.295,95.41,3649299985.0
2008-11-12 20:25:00,95.41,95.48,95.33,95.465,2867999980.0
2008-11-12 20:30:00,95.47,95.48,95.24,95.265,3314000000.0
2008-11-12 20:35:00,95.265,95.31,95.165,95.29,4752999964.0
2008-11-12 20:40:00,95.29,95.415,95.17,95.335,3757599998.0
2008-11-12 20:45:00,95.335,95.375,95.26,95.37,3202599969.0
2008-11-12 20:50:00,95.365,95.38,95.26,95.27,3625999980.0
2008-11-12 20:55:00,95.265,95.37,95.23,95.355,2739699995.0
2008-11-12 21:00:00,95.355,95.46,95.34,95.425,2819699996.0
2008-11-12 21:05:00,95.42,95.425,95.285,95.335,2409399997.0
2008-11-12 21:10:00,95.335,95.41,95.305,95.345,2067299998.0
2008-11-12 21:15:00,95.355,95.6,95.355,95.595,2854100003.0
2008-11-12 21:20:00,95.58,95.615,95.52,95.6,2318199990.0
2008-11-12 21:25:00,95.6,95.675,95.575,95.58,2094499998.0
2008-11-12 21:30:00,95.58,95.65,95.56,95.57,2462899999.0
2008-11-12 21:35:00,95.575,95.62,95.49,95.51,2122900001.0
2008-11-12 21:40:00,95.515,95.625,95.5,95.625,2197400002.0
2008-11-12 21:45:00,95.625,95.68,95.56,95.56,1824400002.0
2008-11-12 21:50:00,95.56,95.605,95.5,95.545,2260200003.0
2008-11-12 21:55:00,95.545,95.585,95.51,95.56,2454600000.0
2008-11-12 22:00:00,95.56,95.565,95.41,95.475,2354900000.0
2008-11-12 22:05:00,95.475,95.485,95.28,95.285,2091600007.0
2008-11-12 22:10:00,95.275,95.28,95.145,95.19,2320800003.0
2008-11-12 22:15:00,95.195,95.295,95.12,95.225,1708200000.0
2008-11-12 22:20:00,95.225,95.23,95.05,95.11,1965100002.0
2008-11-12 22:25:00,95.095,95.145,95.045,95.05,1683000002.0
2008-11-12 22:30:00,95.05,95.16,95.025,95.16,2060799994.0
2008-11-12 22:35:00,95.15,95.18,95.095,95.15,2030999996.0
2008-11-12 22:40:00,95.15,95.15,94.855,94.98,2660599999.0
2008-11-12 22:45:00,94.97,95.09,94.905,94.965,2494899999.0
2008-11-12 22:50:00,94.97,95.05,94.94,94.96,2196699999.0
2008-11-12 22:55:00,94.965,94.98,94.9,94.93,1464800000.0
2008-11-12 23:00:00,94.94,94.96,94.81,94.855,1324999999.0
2008-11-12 23:05:00,94.86,94.865,94.78,94.855,1789499998.0
2008-11-12 23:10:00,94.855,94.9,94.825,94.885,1001400000.0
2008-11-12 23:15:00,94.89,94.89,94.835,94.835,489100001.0
2008-11-12 23:20:00,94.83,94.85,94.815,94.83,461300000.0
2008-11-12 23:25:00,94.83,94.88,94.815,94.86,883400000.0
2008-11-12 23:30:00,94.87,95.02,94.86,95.02,919700000.0
2008-11-12 23:35:00,95.025,95.055,94.99,95.04,870800000.0
2008-11-12 23:40:00,95.035,95.035,94.74,95.005,817700001.0
2008-11-12 23:45:00,95.01,95.04,94.91,94.965,1306500002.0
2008-11-12 23:50:00,94.68,95.04,94.62,95.02,525000001.0
2008-11-12 23:55:00,95.025,95.025,94.97,94.995,523500000.0
2008-11-13 00:00:00,94.995,94.995,94.62,94.635,36000000.0
2008-11-13 00:05:00,94.635,94.69,94.495,94.645,1302300000.0
2008-11-13 00:10:00,94.665,94.835,94.665,94.795,1949900000.0
2008-11-13 00:15:00,94.795,94.83,94.75,94.8,655800000.0
2008-11-13 00:20:00,94.81,94.83,94.785,94.81,404700000.0
2008-11-13 00:25:00,94.81,94.86,94.805,94.86,101500000.0
2008-11-13 00:30:00,94.865,94.94,94.86,94.9,169000000.0
2008-11-13 00:35:00,94.9,94.93,94.83,94.87,355300000.0
2008-11-13 00:40:00,94.865,94.9,94.695,94.765,820699999.0
2008-11-13 00:45:00,94.76,94.76,94.66,94.68,301600000.0
2008-11-13 00:50:00,94.68,94.74,94.55,94.56,1756399987.0
2008-11-13 00:55:00,94.565,94.7,94.55,94.62,1503699995.0
2008-11-13 01:00:00,94.62,94.715,94.62,94.63,1297599996.0
2008-11-13 01:05:00,94.625,94.695,94.585,94.67,924299999.0
2008-11-13 01:10:00,94.67,94.77,94.65,94.765,1194900000.0
2008-11-13 01:15:00,94.765,94.775,94.7,94.765,1588799997.0
2008-11-13 01:20:00,94.765,94.945,94.755,94.94,1186999996.0
2008-11-13 01:25:00,94.945,94.975,94.875,94.905,1730899998.0
2008-11-13 01:30:00,94.905,94.975,94.85,94.97,1132299998.0
2008-11-13 01:35:00,94.97,95.025,94.91,95.005,1229600005.0
2008-11-13 01:40:00,95.005,95.115,94.985,95.105,1794299995.0
2008-11-13 01:45:00,95.1,95.15,95.06,95.11,1973999992.0
2008-11-13 01:50:00,95.115,95.14,95.04,95.075,2615399997.0
2008-11-13 01:55:00,95.07,95.07,94.785,94.805,1443999999.0
2008-11-13 02:00:00,94.795,95.14,94.795,95.095,2202800006.0
2008-11-13 02:05:00,95.095,95.385,95.08,95.315,3481900002.0
2008-11-13 02:10:00,95.33,95.405,95.195,95.325,3372800002.0
2008-11-13 02:15:00,95.32,95.35,95.255,95.335,2462800006.0
2008-11-13 02:20:00,95.34,95.35,95.24,95.255,2259100018.0
2008-11-13 02:25:00,95.26,95.33,95.25,95.265,1624300002.0
2008-11-13 02:30:00,95.265,95.5,95.265,95.43,4460300020.0
2008-11-13 02:35:00,95.43,95.675,95.43,95.63,2534200003.0
2008-11-13 02:40:00,95.63,95.655,95.5,95.545,3189500006.0
2008-11-13 02:45:00,95.54,95.65,95.495,95.59,2324200005.0
2008-11-13 02:50:00,95.59,95.68,95.575,95.61,4226100018.0
2008-11-13 02:55:00,95.61,95.63,95.535,95.625,2209099999.0
2008-11-13 03:00:00,95.625,95.685,95.595,95.665,1239200002.0
2008-11-13 03:05:00,95.665,95.845,95.64,95.84,1899399997.0
2008-11-13 03:10:00,95.84,96.075,95.815,95.82,3345700010.0
2008-11-13 03:15:00,95.815,95.84,95.55,95.625,3648099997.0
2008-11-13 03:20:00,95.625,95.655,95.54,95.565,2240500004.0
2008-11-13 03:25:00,95.57,95.67,95.565,95.62,2025500000.0
2008-11-13 03:30:00,95.62,95.655,95.555,95.595,4335700012.0
2008-11-13 03:35:00,95.6,95.66,95.57,95.585,3125600007.0
2008-11-13 03:40:00,95.585,95.605,95.51,95.55,2160900007.0
2008-11-13 03:45:00,95.555,95.63,95.51,95.54,5651100010.0
2008-11-13 03:50:00,95.545,95.605,95.495,95.5,3437499987.0
2008-11-13 03:55:00,95.5,95.585,95.5,95.555,2828800005.0
2008-11-13 04:00:00,95.555,95.555,95.49,95.515,3488900005.0
2008-11-13 04:05:00,95.52,95.61,95.51,95.565,2110799999.0
2008-11-13 04:10:00,95.565,95.565,95.505,95.535,3082400023.0
2008-11-13 04:15:00,95.535,95.61,95.535,95.57,2602800021.0
2008-11-13 04:20:00,95.565,95.625,95.55,95.58,2524700003.0
2008-11-13 04:25:00,95.595,95.67,95.595,95.655,2044300002.0
2008-11-13 04:30:00,95.67,95.715,95.65,95.695,1715499995.0
2008-11-13 04:35:00,95.69,95.75,95.645,95.695,3602600012.0
2008-11-13 04:40:00,95.69,95.745,95.66,95.7,2910300031.0
2008-11-13 04:45:00,95.7,95.75,95.65,95.655,2714100022.0
2008-11-13 04:50:00,95.655,95.71,95.63,95.665,3277300005.0
2008-11-13 04:55:00,95.66,95.67,95.62,95.63,3689100014.0
2008-11-13 05:00:00,95.64,95.68,95.6,95.635,1872100003.0
2008-11-13 05:05:00,95.635,95.66,95.595,95.63,2132500006.0
2008-11-13 05:10:00,95.635,95.675,95.63,95.64,1265199998.0
2008-11-13 05:15:00,95.64,95.675,95.64,95.67,1896599994.0
2008-11-13 05:20:00,95.67,95.73,95.665,95.72,970400001.0
2008-11-13 05:25:00,95.715,95.82,95.71,95.8,1210900003.0
2008-11-13 05:30:00,95.815,95.855,95.77,95.805,2281600003.0
2008-11-13 05:35:00,95.805,96.045,95.805,95.955,5058600008.0
2008-11-13 05:40:00,95.955,95.97,95.83,95.84,2998099989.0
2008-11-13 05:45:00,95.84,95.97,95.84,95.89,2656499996.0
2008-11-13 05:50:00,95.89,95.89,95.825,95.85,1055499999.0
2008-11-13 05:55:00,95.845,95.86,95.81,95.825,1399300000.0
2008-11-13 06:00:00,95.825,95.825,95.64,95.69,3011599989.0
2008-11-13 06:05:00,95.69,95.705,95.59,95.635,4649400007.0
2008-11-13 06:10:00,95.64,95.72,95.61,95.615,1932100002.0
2008-11-13 06:15:00,95.62,95.75,95.615,95.72,2773100002.0
2008-11-13 06:20:00,95.73,95.73,95.65,95.715,2626499992.0
2008-11-13 06:25:00,95.71,95.73,95.595,95.62,2208800003.0
2008-11-13 06:30:00,95.615,95.63,95.525,95.575,2447700000.0
2008-11-13 06:35:00,95.57,95.575,95.45,95.515,5225099997.0
2008-11-13 06:40:00,95.52,95.525,95.465,95.52,5229100012.0
2008-11-13 06:45:00,95.52,95.55,95.485,95.52,3474600022.0
2008-11-13 06:50:00,95.52,95.61,95.515,95.59,1837399994.0
2008-11-13 06:55:00,95.595,95.61,95.545,95.575,3579499987.0
2008-11-13 07:00:00,95.575,95.605,95.555,95.565,2498899991.0
2008-11-13 07:05:00,95.57,95.57,95.495,95.525,1133500000.0
2008-11-13 07:10:00,95.525,95.535,95.475,95.49,2693699992.0
2008-11-13 07:15:00,95.49,95.51,95.44,95.48,2462299999.0
2008-11-13 07:20:00,95.48,95.59,95.47,95.565,2932000005.0
2008-11-13 07:25:00,95.565,95.605,95.52,95.595,2693699999.0
2008-11-13 07:30:00,95.595,95.635,95.56,95.575,1209499994.0
2008-11-13 07:35:00,95.575,95.8,95.575,95.74,3246800000.0
2008-11-13 07:40:00,95.735,95.745,95.67,95.745,2480599991.0
2008-11-13 07:45:00,95.745,95.775,95.72,95.74,2420300006.0
2008-11-13 07:50:00,95.74,95.75,95.715,95.725,1155999998.0
2008-11-13 07:55:00,95.735,95.735,95.63,95.635,1678000000.0
2008-11-13 08:00:00,95.635,95.67,95.605,95.645,1458200000.0
2008-11-13 08:05:00,95.645,95.76,95.625,95.735,3288300000.0
2008-11-13 08:10:00,95.735,95.75,95.7,95.735,2529599992.0
2008-11-13 08:15:00,95.735,95.81,95.735,95.78,2627900003.0
2008-11-13 08:20:00,95.775,95.78,95.745,95.76,1224699999.0
2008-11-13 08:25:00,95.76,95.965,95.76,95.955,3506399991.0
2008-11-13 08:30:00,95.955,95.955,95.825,95.84,3254800006.0
2008-11-13 08:35:00,95.83,95.905,95.825,95.86,1517900002.0
2008-11-13 08:40:00,95.86,95.865,95.83,95.845,905200000.0
2008-11-13 08:45:00,95.85,95.85,95.715,95.735,2023499998.0
2008-11-13 08:50:00,95.735,95.74,95.625,95.69,2098300008.0
2008-11-13 08:55:00,95.69,95.73,95.635,95.67,2425000003.0
2008-11-13 09:00:00,95.665,95.675,95.475,95.585,3753200001.0
2008-11-13 09:05:00,95.595,95.625,95.525,95.61,3023799998.0
2008-11-13 09:10:00,95.61,95.655,95.545,95.57,1795499999.0
2008-11-13 09:15:00,95.575,95.655,95.525,95.55,2539399989.0
2008-11-13 09:20:00,95.55,95.625,95.525,95.6,3792000002.0
2008-11-13 09:25:00,95.6,95.635,95.565,95.59,1765200001.0
2008-11-13 09:30:00,95.59,95.61,95.48,95.49,3746900004.0
2008-11-13 09:35:00,95.495,95.56,95.415,95.49,4198599995.0
2008-11-13 09:40:00,95.49,95.565,95.42,95.56,4409199959.0
2008-11-13 09:45:00,95.555,95.605,95.485,95.595,4756499969.0
2008-11-13 09:50:00,95.6,95.755,95.455,95.525,3791400000.0
2008-11-13 09:55:00,95.53,95.66,95.47,95.65,6114599987.0
2008-11-13 10:00:00,95.65,95.695,95.555,95.675,5154200001.0
2008-11-13 10:05:00,95.67,95.795,95.605,95.775,5639399999.0
2008-11-13 10:10:00,95.775,95.915,95.77,95.9,4281700001.0
2008-11-13 10:15:00,95.9,96.035,95.84,95.96,4991499994.0
2008-11-13 10:20:00,95.96,95.985,95.82,95.935,5460900003.0
2008-11-13 10:25:00,95.945,96.22,95.905,96.2,4999899997.0
2008-11-13 10:30:00,96.2,96.22,95.945,95.98,3999900001.0
2008-11-13 10:35:00,95.985,96.165,95.965,96.135,3179800003.0
2008-11-13 10:40:00,96.15,96.155,95.975,95.985,4189400020.0
2008-11-13 10:45:00,95.985,96.045,95.925,95.95,3368000013.0
2008-11-13 10:50:00,95.955,95.96,95.78,95.79,3095800027.0
2008-11-13 10:55:00,95.79,95.83,95.66,95.705,3671500020.0
2008-11-13 11:00:00,95.705,95.94,95.68,95.91,3833300008.0
2008-11-13 11:05:00,95.905,95.98,95.845,95.855,3882699998.0
2008-11-13 11:10:00,95.855,95.925,95.81,95.905,2990499999.0
2008-11-13 11:15:00,95.905,96.04,95.905,95.995,3978199990.0
2008-11-13 11:20:00,95.99,96.05,95.95,96.01,2466399999.0
2008-11-13 11:25:00,96.01,96.065,95.9,96.02,2921399991.0
2008-11-13 11:30:00,96.02,96.045,95.935,95.945,3304699991.0
2008-11-13 11:35:00,95.945,96.0,95.9,95.925,3163499975.0
2008-11-13 11:40:00,95.92,96.03,95.915,96.02,1553999998.0
2008-11-13 11:45:00,96.02,96.135,95.98,96.07,2897699990.0
2008-11-13 11:50:00,96.07,96.22,96.07,96.195,2953499989.0
2008-11-13 11:55:00,96.195,96.235,96.09,96.175,4602499992.0
2008-11-13 12:00:00,96.175,96.235,96.11,96.17,3304099997.0
2008-11-13 12:05:00,96.165,96.235,96.085,96.12,3415999988.0
2008-11-13 12:10:00,96.115,96.155,96.025,96.13,3603500022.0
2008-11-13 12:15:00,96.13,96.14,95.885,95.895,4898600031.0
2008-11-13 12:20:00,95.9,95.935,95.82,95.895,2939900000.0
2008-11-13 12:25:00,95.895,95.93,95.815,95.815,2394299997.0
2008-11-13 12:30:00,95.81,95.905,95.8,95.84,2403799990.0
2008-11-13 12:35:00,95.855,95.875,95.74,95.78,3911299978.0
2008-11-13 12:40:00,95.77,95.785,95.555,95.58,4122299988.0
2008-11-13 12:45:00,95.58,95.66,95.44,95.615,3785300000.0
2008-11-13 12:50:00,95.59,95.625,95.465,95.535,2822899998.0
2008-11-13 12:55:00,95.545,95.595,95.49,95.585,3573200000.0
2008-11-13 13:00:00,95.585,95.625,95.55,95.625,3771399980.0
2008-11-13 13:05:00,95.625,95.715,95.615,95.66,2864099988.0
2008-11-13 13:10:00,95.65,95.675,95.57,95.63,2835099996.0
2008-11-13 13:15:00,95.63,95.675,95.58,95.665,3803599994.0
2008-11-13 13:20:00,95.665,95.74,95.65,95.69,2609599995.0
2008-11-13 13:25:00,95.675,95.725,95.635,95.68,844599999.0
2008-11-13 13:30:00,95.685,95.785,95.665,95.755,3123699989.0
2008-11-13 13:35:00,95.755,95.755,95.615,95.625,2804999999.0
2008-11-13 13:40:00,95.625,95.77,95.625,95.765,2802899998.0
2008-11-13 13:45:00,95.765,95.885,95.725,95.85,4505899995.0
2008-11-13 13:50:00,95.855,95.89,95.665,95.71,3799099998.0
2008-11-13 13:55:00,95.71,95.775,95.685,95.725,3167374996.0
2008-11-13 14:00:00,95.72,95.905,95.705,95.905,2387800000.0
2008-11-13 14:05:00,95.91,95.955,95.855,95.93,3621299996.0
2008-11-13 14:10:00,95.935,95.955,95.855,95.945,1921100001.0
2008-11-13 14:15:00,95.945,95.995,95.935,95.985,1786499995.0
2008-11-13 14:20:00,95.985,96.035,95.96,96.01,2304999997.0
2008-11-13 14:25:00,96.015,96.115,95.975,96.09,3601200001.0
2008-11-13 14:30:00,96.075,96.13,95.94,95.955,3693200000.0
2008-11-13 14:35:00,95.955,96.085,95.945,96.06,3071999999.0
2008-11-13 14:40:00,96.055,96.12,95.98,96.055,2904199998.0
2008-11-13 14:45:00,96.055,96.145,96.035,96.115,2406199999.0
2008-11-13 14:50:00,96.11,96.12,95.91,95.97,2740399998.0
2008-11-13 14:55:00,95.975,96.075,95.965,95.97,2245799999.0
2008-11-13 15:00:00,95.97,96.07,95.89,95.995,3349099998.0
2008-11-13 15:05:00,95.995,96.09,95.97,96.05,3129799995.0
2008-11-13 15:10:00,96.05,96.12,95.975,96.055,3337700004.0
2008-11-13 15:15:00,96.055,96.095,95.99,95.99,2712199997.0
2008-11-13 15:20:00,95.98,96.065,95.98,96.01,3220299995.0
2008-11-13 15:25:00,96.015,96.075,95.96,96.01,2996599999.0
2008-11-13 15:30:00,96.01,96.03,95.885,95.93,3308000002.0
2008-11-13 15:35:00,95.93,96.055,95.93,96.01,3325199993.0
2008-11-13 15:40:00,96.01,96.015,95.93,95.955,3070199994.0
2008-11-13 15:45:00,95.955,95.975,95.93,95.95,2206699983.0
2008-11-13 15:50:00,95.95,95.955,95.775,95.78,2891799989.0
2008-11-13 15:55:00,95.775,95.795,95.74,95.78,2635399995.0
2008-11-13 16:00:00,95.78,95.935,95.75,95.905,2027399988.0
2008-11-13 16:05:00,95.9,95.915,95.835,95.875,1287000000.0
2008-11-13 16:10:00,95.88,95.97,95.84,95.925,920000000.0
2008-11-13 16:15:00,95.925,95.975,95.91,95.92,907614000.0
2008-11-13 16:20:00,95.925,96.11,95.925,96.085,949400000.0
2008-11-13 16:25:00,96.085,96.185,96.05,96.14,877100000.0
2008-11-13 16:30:00,96.135,96.4,96.125,96.275,1881900001.0
2008-11-13 16:35:00,96.275,96.29,96.205,96.235,2050499999.0
2008-11-13 16:40:00,96.225,96.25,96.045,96.11,1974700000.0
2008-11-13 16:45:00,96.12,96.145,95.88,95.89,1626599999.0
2008-11-13 16:50:00,95.895,96.005,95.875,95.935,2011100000.0
2008-11-13 16:55:00,95.935,96.0,95.785,95.85,1923900000.0
2008-11-13 17:00:00,95.855,95.96,95.83,95.89,1726800000.0
2008-11-13 17:05:00,95.9,96.015,95.865,95.925,1579114000.0
2008-11-13 17:10:00,95.935,96.065,95.89,96.05,1423700000.0
2008-11-13 17:15:00,96.05,96.24,96.005,96.16,1889914000.0
2008-11-13 17:20:00,96.16,96.285,96.11,96.165,2200700000.0
2008-11-13 17:25:00,96.165,96.225,96.09,96.105,1861899999.0
2008-11-13 17:30:00,96.105,96.2,96.065,96.115,1932600000.0
2008-11-13 17:35:00,96.11,96.145,95.97,96.085,1935900000.0
2008-11-13 17:40:00,96.085,96.13,95.99,96.065,2066099999.0
2008-11-13 17:45:00,96.065,96.075,95.91,95.925,1907500000.0
2008-11-13 17:50:00,95.92,96.035,95.92,96.005,1465214000.0
2008-11-13 17:55:00,96.0,96.065,95.925,95.935,742400000.0
2008-11-13 18:00:00,95.93,96.04,95.88,96.015,1699500000.0
2008-11-13 18:05:00,96.02,96.03,95.715,95.755,1895100000.0
2008-11-13 18:10:00,95.755,95.825,95.605,95.825,2585699999.0
2008-11-13 18:15:00,95.825,95.875,95.695,95.76,2236300000.0
2008-11-13 18:20:00,95.74,95.885,95.69,95.865,2061800001.0
2008-11-13 18:25:00,95.855,95.975,95.82,95.975,2193600000.0
2008-11-13 18:30:00,95.975,96.065,95.85,95.855,2328099997.0
2008-11-13 18:35:00,95.855,95.895,95.625,95.66,2036400000.0
2008-11-13 18:40:00,95.665,95.865,95.665,95.765,1642628000.0
2008-11-13 18:45:00,95.77,95.925,95.755,95.895,1810999998.0
2008-11-13 18:50:00,95.91,95.975,95.825,95.875,2124600001.0
2008-11-13 18:55:00,95.87,95.955,95.79,95.955,1855299999.0
2008-11-13 19:00:00,95.965,96.01,95.865,95.885,1422300000.0
2008-11-13 19:05:00,95.89,95.945,95.825,95.855,1072400001.0
2008-11-13 19:10:00,95.855,95.875,95.715,95.745,1492100004.0
2008-11-13 19:15:00,95.745,95.75,95.595,95.715,1475600000.0
2008-11-13 19:20:00,95.725,95.78,95.62,95.715,1087899999.0
2008-11-13 19:25:00,95.715,95.735,95.54,95.575,1549100000.0
2008-11-13 19:30:00,95.575,95.69,95.555,95.69,2438600000.0
2008-11-13 19:35:00,95.69,95.765,95.575,95.625,2475400002.0
2008-11-13 19:40:00,95.63,95.705,95.55,95.565,2324999999.0
2008-11-13 19:45:00,95.565,95.66,95.4,95.4,2755999998.0
2008-11-13 19:50:00,95.4,95.43,95.26,95.4,3113028481.0
2008-11-13 19:55:00,95.4,95.41,95.2,95.345,3424300001.0
2008-11-13 20:00:00,95.335,95.37,95.16,95.255,4093800007.0
2008-11-13 20:05:00,95.26,95.44,95.13,95.385,3423300002.0
2008-11-13 20:10:00,95.38,95.435,95.275,95.39,2400099999.0
2008-11-13 20:15:00,95.39,95.61,95.39,95.425,2374600000.0
2008-11-13 20:20:00,95.43,95.445,95.215,95.23,3209300001.0
2008-11-13 20:25:00,95.23,95.455,95.225,95.455,3636900005.0
2008-11-13 20:30:00,95.47,95.535,95.335,95.42,3526200003.0
2008-11-13 20:35:00,95.43,95.64,95.375,95.52,2998299999.0
2008-11-13 20:40:00,95.525,95.785,95.43,95.78,2766200002.0
2008-11-13 20:45:00,95.785,95.85,95.64,95.67,3886300011.0
2008-11-13 20:50:00,95.665,96.14,95.63,96.0,3695500005.0
2008-11-13 20:55:00,96.0,96.01,95.765,95.77,3693300001.0
2008-11-13 21:00:00,95.78,95.92,95.735,95.92,3064599999.0
2008-11-13 21:05:00,95.92,96.075,95.82,96.045,3761400003.0
2008-11-13 21:10:00,96.03,96.16,95.91,95.92,3278500000.0
2008-11-13 21:15:00,95.915,96.085,95.84,95.845,3602300000.0
2008-11-13 21:20:00,95.845,96.125,95.845,96.06,3227199999.0
2008-11-13 21:25:00,96.06,96.585,95.975,96.445,2816100002.0
2008-11-13 21:30:00,96.445,96.63,96.28,96.295,3495599999.0
2008-11-13 21:35:00,96.31,96.915,96.275,96.69,3027500002.0
2008-11-13 21:40:00,96.69,96.78,96.585,96.7,2560600001.0
2008-11-13 21:45:00,96.7,96.84,96.67,96.7,2913999999.0
2008-11-13 21:50:00,96.7,96.81,96.465,96.535,3010000001.0
2008-11-13 21:55:00,96.535,96.545,96.4,96.445,2780400001.0
2008-11-13 22:00:00,96.445,96.53,96.205,96.34,2453700001.0
2008-11-13 22:05:00,96.345,96.38,95.96,96.075,2343200000.0
2008-11-13 22:10:00,96.075,96.335,96.075,96.305,2838400003.0
2008-11-13 22:15:00,96.3,96.635,96.16,96.57,2518599999.0
2008-11-13 22:20:00,96.565,96.87,96.48,96.87,2586800001.0
2008-11-13 22:25:00,96.87,97.17,96.87,97.17,2764900002.0
2008-11-13 22:30:00,97.17,97.34,97.155,97.265,2872800003.0
2008-11-13 22:35:00,97.265,97.57,97.205,97.42,2647200002.0
2008-11-13 22:40:00,97.435,97.805,97.425,97.65,2991099999.0
2008-11-13 22:45:00,97.66,98.045,97.65,97.815,2938300000.0
2008-11-13 22:50:00,97.81,97.925,97.775,97.875,1725000000.0
2008-11-13 22:55:00,97.88,98.265,97.815,97.815,1811711559.0
2008-11-13 23:00:00,97.815,97.885,97.605,97.605,1724800000.0
2008-11-13 23:05:00,97.595,97.74,97.445,97.52,1533599999.0
2008-11-13 23:10:00,97.52,97.61,97.495,97.565,1411099997.0
2008-11-13 23:15:00,97.57,97.67,97.51,97.625,1189500000.0
2008-11-13 23:20:00,97.635,97.68,97.605,97.65,823499997.0
2008-11-13 23:25:00,97.65,97.82,97.65,97.725,468000000.0
2008-11-13 23:30:00,97.74,97.74,97.61,97.62,753599999.0
2008-11-13 23:35:00,97.63,97.87,97.595,97.865,767900000.0
2008-11-13 23:40:00,97.87,97.87,97.74,97.74,365900000.0
2008-11-13 23:45:00,97.74,97.755,97.655,97.655,339300000.0
2008-11-13 23:50:00,97.65,97.655,97.635,97.64,231800000.0
2008-11-13 23:55:00,97.635,97.735,97.605,97.69,627800000.0
2008-11-14 00:00:00,97.69,97.765,97.63,97.755,508800000.0
2008-11-14 00:05:00,97.755,97.94,97.745,97.81,402200000.0
2008-11-14 00:10:00,97.81,97.85,97.8,97.825,204400001.0
2008-11-14 00:15:00,97.825,97.915,97.825,97.895,295700000.0
2008-11-14 00:20:00,97.885,97.885,97.77,97.865,361800000.0
2008-11-14 00:25:00,97.855,97.855,97.66,97.68,805700000.0
2008-11-14 00:30:00,97.655,97.715,97.635,97.655,1053300000.0
2008-11-14 00:35:00,97.62,98.01,97.605,97.715,602399999.0
2008-11-14 00:40:00,97.715,97.765,97.65,97.695,1012500002.0
2008-11-14 00:45:00,97.695,97.705,97.65,97.665,521800000.0
2008-11-14 00:50:00,97.67,97.695,97.63,97.63,585799999.0
2008-11-14 00:55:00,97.64,97.71,97.56,97.675,626499999.0
2008-11-14 01:00:00,97.685,97.7,97.61,97.66,890100000.0
2008-11-14 01:05:00,97.66,97.7,97.64,97.66,545199999.0
2008-11-14 01:10:00,97.66,97.71,97.6,97.605,1386299999.0
2008-11-14 01:15:00,97.61,97.7,97.605,97.69,989400000.0
2008-11-14 01:20:00,97.69,97.78,97.67,97.765,851000000.0
2008-11-14 01:25:00,97.77,97.95,97.76,97.9,1577400005.0
2008-11-14 01:30:00,97.9,98.075,97.85,98.05,2406200003.0
2008-11-14 01:35:00,98.05,98.055,97.965,98.025,1435300001.0
2008-11-14 01:40:00,98.025,98.03,97.95,97.995,886300000.0
2008-11-14 01:45:00,97.995,98.005,97.81,97.87,940100000.0
2008-11-14 01:50:00,97.855,97.945,97.7,97.745,2255300001.0
2008-11-14 01:55:00,97.745,97.76,97.545,97.59,1912600001.0
2008-11-14 02:00:00,97.595,97.655,97.32,97.33,1941800001.0
2008-11-14 02:05:00,97.33,97.55,97.295,97.43,2345199999.0
2008-11-14 02:10:00,97.43,97.58,97.375,97.5,2490399997.0
2008-11-14 02:15:00,97.505,97.52,97.39,97.39,1283299998.0
2008-11-14 02:20:00,97.39,97.43,97.3,97.345,2008400004.0
2008-11-14 02:25:00,97.345,97.44,97.275,97.275,1324799999.0
2008-11-14 02:30:00,97.27,97.31,97.245,97.285,1679399998.0
2008-11-14 02:35:00,97.28,97.34,97.26,97.32,833700000.0
2008-11-14 02:40:00,97.32,97.33,97.2,97.21,1153000000.0
2008-11-14 02:45:00,97.2,97.21,96.95,96.95,2403399999.0
2008-11-14 02:50:00,96.955,97.13,96.935,97.13,2691199999.0
2008-11-14 02:55:00,97.135,97.21,97.11,97.12,1483400000.0
2008-11-14 03:00:00,97.12,97.15,97.0,97.01,1193400002.0
2008-11-14 03:05:00,97.01,97.12,96.96,97.05,1831700001.0
2008-11-14 03:10:00,97.055,97.2,97.035,97.18,1512400000.0
2008-11-14 03:15:00,97.18,97.2,97.095,97.145,1938300001.0
2008-11-14 03:20:00,97.14,97.235,97.14,97.22,1211100000.0
2008-11-14 03:25:00,97.22,97.31,97.21,97.28,579800000.0
2008-11-14 03:30:00,97.27,97.37,97.215,97.305,1295500000.0
2008-11-14 03:35:00,97.31,97.32,97.24,97.24,769100000.0
2008-11-14 03:40:00,97.24,97.24,97.12,97.14,858800000.0
2008-11-14 03:45:00,97.14,97.175,97.1,97.11,962399999.0
2008-11-14 03:50:00,97.12,97.145,97.1,97.115,607000000.0
2008-11-14 03:55:00,97.12,97.225,96.99,97.0,2512100000.0
2008-11-14 04:00:00,97.0,97.07,96.99,97.04,1525100000.0
2008-11-14 04:05:00,97.04,97.085,97.0,97.01,954800001.0
2008-11-14 04:10:00,97.01,97.065,96.825,96.915,1879999997.0
2008-11-14 04:15:00,96.925,97.0,96.86,96.925,2117299996.0
2008-11-14 04:20:00,96.93,97.045,96.905,97.035,1148700000.0
2008-11-14 04:25:00,97.035,97.035,96.915,96.93,937899999.0
2008-11-14 04:30:00,96.93,97.02,96.925,97.01,1217300000.0
2008-11-14 04:35:00,97.0,97.075,96.985,97.05,917100000.0
2008-11-14 04:40:00,97.05,97.1,97.015,97.08,2148299986.0
2008-11-14 04:45:00,97.075,97.11,97.01,97.055,1801499993.0
2008-11-14 04:50:00,97.045,97.075,96.965,97.03,2055499979.0
2008-11-14 04:55:00,97.015,97.13,97.01,97.1,2036799997.0
2008-11-14 05:00:00,97.1,97.145,97.085,97.09,1272799999.0
2008-11-14 05:05:00,97.09,97.17,97.09,97.16,1883899995.0
2008-11-14 05:10:00,97.165,97.175,97.125,97.15,956400000.0
2008-11-14 05:15:00,97.15,97.16,97.1,97.1,1430699997.0
2008-11-14 05:20:00,97.1,97.11,97.045,97.09,1207099997.0
2008-11-14 05:25:00,97.09,97.11,97.065,97.07,413400000.0
2008-11-14 05:30:00,97.075,97.15,97.065,97.07,1486699998.0
2008-11-14 05:35:00,97.07,97.145,97.045,97.13,767200000.0
2008-11-14 05:40:00,97.13,97.17,97.07,97.14,1535999990.0
2008-11-14 05:45:00,97.135,97.175,97.095,97.1,1165300000.0
2008-11-14 05:50:00,97.11,97.14,97.11,97.13,388300000.0
2008-11-14 05:55:00,97.13,97.175,97.12,97.17,436700000.0
2008-11-14 06:00:00,97.17,97.2,97.13,97.19,887999995.0
2008-11-14 06:05:00,97.195,97.215,97.145,97.155,1061600000.0
2008-11-14 06:10:00,97.155,97.205,97.155,97.19,868700001.0
2008-11-14 06:15:00,97.19,97.21,97.15,97.15,580900001.0
2008-11-14 06:20:00,97.165,97.18,97.05,97.1,1555500000.0
2008-11-14 06:25:00,97.1,97.145,97.07,97.085,861699999.0
2008-11-14 06:30:00,97.09,97.17,97.085,97.16,1772299995.0
2008-11-14 06:35:00,97.16,97.17,97.055,97.095,1422500002.0
2008-11-14 06:40:00,97.095,97.115,96.98,97.005,2381699997.0
2008-11-14 06:45:00,97.005,97.015,96.905,96.95,1289400000.0
2008-11-14 06:50:00,96.95,97.06,96.95,97.03,2344899994.0
2008-11-14 06:55:00,97.03,97.09,97.03,97.07,731699998.0
2008-11-14 07:00:00,97.07,97.17,97.07,97.14,1262900000.0
2008-11-14 07:05:00,97.155,97.16,97.085,97.1,1255299997.0
2008-11-14 07:10:00,97.09,97.1,97.06,97.1,1051899999.0
2008-11-14 07:15:00,97.1,97.1,97.025,97.08,560000000.0
2008-11-14 07:20:00,97.08,97.13,97.03,97.1,1420799997.0
2008-11-14 07:25:00,97.1,97.145,97.095,97.12,1216299999.0
2008-11-14 07:30:00,97.125,97.13,97.11,97.125,653099998.0
2008-11-14 07:35:00,97.12,97.3,97.1,97.11,227000000.0
2008-11-14 07:40:00,97.11,97.13,97.05,97.07,1118600000.0
2008-11-14 07:45:00,97.06,97.09,97.05,97.055,696199997.0
2008-11-14 07:50:00,97.055,97.1,97.045,97.08,786499996.0
2008-11-14 07:55:00,97.08,97.08,97.055,97.06,349899998.0
2008-11-14 08:00:00,97.065,97.165,97.06,97.155,1349899999.0
2008-11-14 08:05:00,97.15,97.165,97.115,97.125,690099997.0
2008-11-14 08:10:00,97.13,97.14,97.075,97.09,1105100000.0
2008-11-14 08:15:00,97.085,97.145,97.08,97.12,1760099995.0
2008-11-14 08:20:00,97.13,97.215,97.09,97.11,1408999998.0
2008-11-14 08:25:00,97.105,97.185,97.105,97.17,1382099995.0
2008-11-14 08:30:00,97.18,97.325,97.18,97.32,1920399995.0
2008-11-14 08:35:00,97.32,97.335,97.195,97.28,1938100001.0
2008-11-14 08:40:00,97.28,97.28,97.105,97.13,1888899999.0
2008-11-14 08:45:00,97.135,97.18,97.115,97.14,1077399994.0
2008-11-14 08:50:00,97.145,97.165,97.05,97.065,1145400000.0
2008-11-14 08:55:00,97.06,97.125,97.02,97.09,1187500001.0
2008-11-14 09:00:00,97.05,97.115,97.015,97.075,2057000006.0
2008-11-14 09:05:00,97.075,97.105,97.03,97.105,2190200007.0
2008-11-14 09:10:00,97.1,97.165,97.055,97.095,2050200005.0
2008-11-14 09:15:00,97.09,97.255,97.065,97.19,2171700014.0
2008-11-14 09:20:00,97.19,97.29,97.145,97.255,2100200004.0
2008-11-14 09:25:00,97.27,97.31,97.225,97.26,1271500005.0
2008-11-14 09:30:00,97.255,97.27,97.205,97.235,832000000.0
2008-11-14 09:35:00,97.23,97.295,97.175,97.175,1752400003.0
2008-11-14 09:40:00,97.18,97.2,97.085,97.105,1984000006.0
2008-11-14 09:45:00,97.11,97.135,97.045,97.135,1932800007.0
2008-11-14 09:50:00,97.135,97.145,96.965,96.975,2580400003.0
2008-11-14 09:55:00,96.97,97.07,96.835,96.835,1802999999.0
2008-11-14 10:00:00,96.835,97.015,96.78,96.98,2246700003.0
2008-11-14 10:05:00,96.99,97.085,96.875,96.885,2591000001.0
2008-11-14 10:10:00,96.885,96.96,96.88,96.89,2267300000.0
2008-11-14 10:15:00,96.885,96.97,96.85,96.955,1969599998.0
2008-11-14 10:20:00,96.955,96.975,96.86,96.97,2621800004.0
2008-11-14 10:25:00,96.965,97.135,96.875,96.895,3310499998.0
2008-11-14 10:30:00,96.885,96.925,96.805,96.855,2270999999.0
2008-11-14 10:35:00,96.855,96.89,96.785,96.865,1673400002.0
2008-11-14 10:40:00,96.865,96.995,96.8,96.985,1619299998.0
2008-11-14 10:45:00,96.98,96.985,96.85,96.885,2984600007.0
2008-11-14 10:50:00,96.885,96.97,96.83,96.955,1817200001.0
2008-11-14 10:55:00,96.955,97.055,96.915,96.925,1968200001.0
2008-11-14 11:00:00,96.925,97.0,96.855,96.995,1221200000.0
2008-11-14 11:05:00,96.985,97.05,96.955,97.005,1199300000.0
2008-11-14 11:10:00,97.005,97.09,96.985,97.055,944600000.0
2008-11-14 11:15:00,97.055,97.175,97.035,97.13,1272200001.0
2008-11-14 11:20:00,97.135,97.15,97.075,97.125,2681500008.0
2008-11-14 11:25:00,97.125,97.18,97.05,97.055,1412100003.0
2008-11-14 11:30:00,97.055,97.145,97.035,97.125,1574600009.0
2008-11-14 11:35:00,97.125,97.135,97.07,97.1,987900000.0
2008-11-14 11:40:00,97.09,97.105,97.005,97.085,1019900000.0
2008-11-14 11:45:00,97.075,97.145,97.005,97.1,1494800005.0
2008-11-14 11:50:00,97.095,97.145,97.07,97.12,1205500004.0
2008-11-14 11:55:00,97.12,97.145,97.085,97.085,1308000001.0
2008-11-14 12:00:00,97.085,97.125,97.06,97.105,1551700008.0
2008-11-14 12:05:00,97.105,97.17,97.09,97.135,1804700003.0
2008-11-14 12:10:00,97.135,97.22,97.135,97.155,1667400006.0
2008-11-14 12:15:00,97.155,97.17,97.12,97.135,1328300001.0
2008-11-14 12:20:00,97.14,97.165,97.12,97.14,1473899999.0
2008-11-14 12:25:00,97.14,97.185,97.12,97.175,1342000000.0
2008-11-14 12:30:00,97.175,97.24,97.165,97.205,984800002.0
2008-11-14 12:35:00,97.205,97.215,97.1,97.11,1446399999.0
2008-11-14 12:40:00,97.115,97.155,97.105,97.12,905000000.0
2008-11-14 12:45:00,97.12,97.145,97.11,97.13,588300000.0
2008-11-14 12:50:00,97.135,97.14,97.07,97.135,512800000.0
2008-11-14 12:55:00,97.13,97.205,97.13,97.145,1314500001.0
2008-11-14 13:00:00,97.15,97.18,97.13,97.14,1335199999.0
2008-11-14 13:05:00,97.14,97.18,97.09,97.145,1234599999.0
2008-11-14 13:10:00,97.14,97.17,97.125,97.125,465300001.0
2008-11-14 13:15:00,97.125,97.16,97.08,97.11,1087900001.0
2008-11-14 13:20:00,97.12,97.15,97.1,97.13,1166900000.0
2008-11-14 13:25:00,97.13,97.14,96.965,97.055,2222300003.0
2008-11-14 13:30:00,97.05,97.07,96.99,96.99,1457000004.0
2008-11-14 13:35:00,96.995,97.005,96.925,96.99,1790399999.0
2008-11-14 13:40:00,96.985,97.0,96.925,96.955,972200001.0
2008-11-14 13:45:00,96.95,96.955,96.905,96.945,910500000.0
2008-11-14 13:50:00,96.95,97.005,96.935,96.985,1137300000.0
2008-11-14 13:55:00,96.995,96.995,96.33,96.955,473200000.0
2008-11-14 14:00:00,96.96,96.985,96.805,96.87,1151200000.0
2008-11-14 14:05:00,96.875,96.91,96.515,96.58,1323000000.0
2008-11-14 14:10:00,96.585,96.665,96.5,96.625,1958700004.0
2008-11-14 14:15:00,96.625,96.66,96.47,96.5,1626700000.0
2008-11-14 14:20:00,96.5,96.555,96.26,96.355,2426570781.0
2008-11-14 14:25:00,96.35,96.535,96.35,96.485,2293900001.0
2008-11-14 14:30:00,96.485,96.515,96.315,96.325,2872799996.0
2008-11-14 14:35:00,96.325,96.395,96.285,96.3,1678200002.0
2008-11-14 14:40:00,96.315,96.5,96.315,96.5,1551700001.0
2008-11-14 14:45:00,96.5,96.605,96.465,96.505,1246500001.0
2008-11-14 14:50:00,96.5,96.53,96.43,96.46,1025800001.0
2008-11-14 14:55:00,96.465,96.495,96.3,96.315,2173399999.0
2008-11-14 15:00:00,96.315,96.41,96.215,96.405,3042900000.0
2008-11-14 15:05:00,96.405,96.41,96.3,96.365,2013900000.0
2008-11-14 15:10:00,96.365,96.44,96.345,96.37,1547200000.0
2008-11-14 15:15:00,96.375,96.43,96.28,96.3,2574100001.0
2008-11-14 15:20:00,96.3,96.42,96.27,96.34,2819299998.0
2008-11-14 15:25:00,96.335,96.38,96.285,96.29,1036200000.0
2008-11-14 15:30:00,96.29,96.485,96.05,96.42,2168300000.0
2008-11-14 15:35:00,96.41,96.46,96.32,96.405,1565800000.0
2008-11-14 15:40:00,96.405,96.405,96.26,96.34,1434400000.0
2008-11-14 15:45:00,96.345,96.435,96.31,96.41,1105700000.0
2008-11-14 15:50:00,96.415,96.425,96.35,96.405,913400000.0
2008-11-14 15:55:00,96.405,96.66,96.39,96.595,1098800000.0
2008-11-14 16:00:00,96.595,96.6,96.5,96.525,1070500000.0
2008-11-14 16:05:00,96.52,96.555,96.435,96.485,884800000.0
2008-11-14 16:10:00,96.485,96.515,96.41,96.425,1325200000.0
2008-11-14 16:15:00,96.425,96.455,96.4,96.405,773400000.0
2008-11-14 16:20:00,96.405,96.425,96.35,96.375,810200000.0
2008-11-14 16:25:00,96.39,96.445,96.37,96.41,657200000.0
2008-11-14 16:30:00,96.41,96.6,96.34,96.52,1361900000.0
2008-11-14 16:35:00,96.525,96.61,96.455,96.555,1762036999.0
2008-11-14 16:40:00,96.56,97.17,96.55,97.08,1745400000.0
2008-11-14 16:45:00,97.075,97.25,97.025,97.1,1903760000.0
2008-11-14 16:50:00,97.105,97.285,97.085,97.26,2033240001.0
2008-11-14 16:55:00,97.265,97.535,97.25,97.28,1535107836.0
2008-11-14 17:00:00,97.32,97.515,97.2,97.225,1658740001.0
2008-11-14 17:05:00,97.215,97.28,96.865,96.935,1455180000.0
2008-11-14 17:10:00,96.92,96.985,96.78,96.845,1889200000.0
2008-11-14 17:15:00,96.84,97.06,96.775,96.79,1804700000.0
2008-11-14 17:20:00,96.785,96.935,96.745,96.885,2047300000.0
2008-11-14 17:25:00,96.89,97.085,96.85,97.085,1592999999.0
2008-11-14 17:30:00,97.085,97.115,96.84,96.84,1526805906.0
2008-11-14 17:35:00,96.845,96.955,96.675,96.685,1592200000.0
2008-11-14 17:40:00,96.685,96.8,96.63,96.74,1619200000.0
2008-11-14 17:45:00,96.715,96.825,96.625,96.805,1915500001.0
2008-11-14 17:50:00,96.81,96.865,96.635,96.795,1837800000.0
2008-11-14 17:55:00,96.795,96.855,96.655,96.78,1929600001.0
2008-11-14 18:00:00,96.785,96.835,96.665,96.765,1347700000.0
2008-11-14 18:05:00,96.76,96.91,96.69,96.855,1275100000.0
2008-11-14 18:10:00,96.855,96.935,96.775,96.93,1601600000.0
2008-11-14 18:15:00,96.935,97.03,96.845,97.0,1594099999.0
2008-11-14 18:20:00,97.01,97.025,96.875,96.97,1601800000.0
2008-11-14 18:25:00,96.97,97.13,96.9,96.905,2279200005.0
2008-11-14 18:30:00,96.925,96.985,96.855,96.9,2278500001.0
2008-11-14 18:35:00,96.905,97.0,96.785,96.95,2129800000.0
2008-11-14 18:40:00,96.935,96.955,96.805,96.89,1726300000.0
2008-11-14 18:45:00,96.89,96.895,96.705,96.825,1976300000.0
2008-11-14 18:50:00,96.805,96.87,96.725,96.775,2137700002.0
2008-11-14 18:55:00,96.775,96.775,96.6,96.665,1883600004.0
2008-11-14 19:00:00,96.665,96.695,96.475,96.535,2085700001.0
2008-11-14 19:05:00,96.54,96.675,96.485,96.65,1969900000.0
2008-11-14 19:10:00,96.65,96.705,96.6,96.685,2066200003.0
2008-11-14 19:15:00,96.695,96.695,96.41,96.445,2214700000.0
2008-11-14 19:20:00,96.44,96.6,96.415,96.525,2382800001.0
2008-11-14 19:25:00,96.525,96.685,96.505,96.62,2056400000.0
2008-11-14 19:30:00,96.625,96.68,96.58,96.62,1500900001.0
2008-11-14 19:35:00,96.62,96.77,96.58,96.75,2726600005.0
2008-11-14 19:40:00,96.75,96.815,96.6,96.63,1725800005.0
2008-11-14 19:45:00,96.635,96.735,96.595,96.605,1608100000.0
2008-11-14 19:50:00,96.605,96.675,96.52,96.555,2083200002.0
2008-11-14 19:55:00,96.545,96.74,96.545,96.675,2843999990.0
2008-11-14 20:00:00,96.665,96.675,96.55,96.57,1836099996.0
2008-11-14 20:05:00,96.57,96.63,96.54,96.605,1646999996.0
2008-11-14 20:10:00,96.605,96.635,96.475,96.53,2071300000.0
2008-11-14 20:15:00,96.525,96.785,96.51,96.77,1653200000.0
2008-11-14 20:20:00,96.77,96.925,96.7,96.925,1985000001.0
2008-11-14 20:25:00,96.915,97.065,96.84,97.005,1812700001.0
2008-11-14 20:30:00,97.0,97.06,96.91,96.92,2246899999.0
2008-11-14 20:35:00,96.92,97.01,96.87,96.895,1711100001.0
2008-11-14 20:40:00,96.91,97.0,96.87,96.875,1788800003.0
2008-11-14 20:45:00,96.875,96.97,96.785,96.955,1633300000.0
2008-11-14 20:50:00,96.95,97.055,96.895,96.985,1911600000.0
2008-11-14 20:55:00,96.985,97.025,96.78,96.79,2015399994.0
2008-11-14 21:00:00,96.79,96.855,96.7,96.825,2226199991.0
2008-11-14 21:05:00,96.83,96.98,96.83,96.86,2562199999.0
2008-11-14 21:10:00,96.86,96.94,96.8,96.835,2394599995.0
2008-11-14 21:15:00,96.835,97.21,96.83,97.21,2721099998.0
2008-11-14 21:20:00,97.21,97.335,97.145,97.32,2068299999.0
2008-11-14 21:25:00,97.33,97.41,97.245,97.32,2740899996.0
2008-11-14 21:30:00,97.33,97.335,97.02,97.17,3061999994.0
2008-11-14 21:35:00,97.175,97.39,97.17,97.27,2708999995.0
2008-11-14 21:40:00,97.27,97.43,97.27,97.4,2738100001.0
2008-11-14 21:45:00,97.415,97.475,97.385,97.43,2846299998.0
2008-11-14 21:50:00,97.425,97.48,97.37,97.445,2735399996.0
2008-11-14 21:55:00,97.46,97.59,97.405,97.575,3145999996.0
2008-11-14 22:00:00,97.575,97.67,97.42,97.475,2882199995.0
2008-11-14 22:05:00,97.48,97.57,97.365,97.53,2730100001.0
2008-11-14 22:10:00,97.525,97.66,97.475,97.535,2328700001.0
2008-11-14 22:15:00,97.535,97.73,97.535,97.545,2748500003.0
2008-11-14 22:20:00,97.545,97.74,97.51,97.51,2151800007.0
2008-11-14 22:25:00,97.525,97.61,97.335,97.425,2164500002.0
2008-11-14 22:30:00,97.42,97.435,97.215,97.375,1922700000.0
2008-11-14 22:35:00,97.37,97.565,97.3,97.47,2500600002.0
2008-11-14 22:40:00,97.48,97.49,97.23,97.27,2191900000.0
2008-11-14 22:45:00,97.285,97.645,97.27,97.56,1608000000.0
2008-11-14 22:50:00,97.555,97.565,97.33,97.355,2152000000.0
2008-11-14 22:55:00,97.355,97.37,97.06,97.07,1980799999.0
2008-11-14 23:00:00,97.065,97.095,96.815,96.84,1801200003.0
2008-11-14 23:05:00,96.85,96.875,96.755,96.875,1191600000.0
2008-11-14 23:10:00,96.875,97.095,96.875,97.055,1013200000.0
2008-11-14 23:15:00,97.055,97.08,96.87,96.87,951800000.0
2008-11-14 23:20:00,96.87,96.97,96.805,96.97,1601600000.0
2008-11-14 23:25:00,96.97,97.135,96.965,97.085,956400000.0
2008-11-14 23:30:00,97.085,97.175,97.06,97.12,860900004.0
2008-11-14 23:35:00,97.13,97.13,96.965,97.0,882700000.0
2008-11-14 23:40:00,97.0,97.14,96.975,97.105,576000001.0
2008-11-14 23:45:00,97.12,97.205,97.09,97.14,361600000.0
2008-11-14 23:50:00,97.14,97.14,96.955,97.02,550000000.0
2008-11-14 23:55:00,96.985,97.135,96.96,97.035,316500000.0
2008-11-17 00:00:00,96.27,96.31,95.885,95.97,108000000.0
2008-11-17 00:05:00,95.965,96.045,95.95,95.99,369600000.0
2008-11-17 00:10:00,95.99,96.01,95.955,96.005,132600000.0
2008-11-17 00:15:00,95.995,96.43,95.995,96.41,316400000.0
2008-11-17 00:20:00,96.41,96.6,96.3,96.595,450100000.0
2008-11-17 00:25:00,96.585,96.81,96.535,96.67,490000000.0
2008-11-17 00:30:00,96.685,96.685,96.49,96.545,308200000.0
2008-11-17 00:35:00,96.545,96.575,96.425,96.46,569300001.0
2008-11-17 00:40:00,96.46,96.46,96.295,96.315,528600000.0
2008-11-17 00:45:00,96.315,96.315,96.2,96.21,280000000.0
2008-11-17 00:50:00,96.215,96.24,96.18,96.195,479600000.0
2008-11-17 00:55:00,96.2,96.235,96.2,96.23,179200000.0
2008-11-17 01:00:00,96.245,96.465,96.245,96.465,373600000.0
2008-11-17 01:05:00,96.47,96.585,96.31,96.31,798300000.0
2008-11-17 01:10:00,96.31,96.4,96.275,96.4,565700000.0
2008-11-17 01:15:00,96.4,96.51,96.355,96.41,1113900000.0
2008-11-17 01:20:00,96.41,96.415,96.25,96.275,800900000.0
2008-11-17 01:25:00,96.29,96.295,96.15,96.21,660200000.0
2008-11-17 01:30:00,96.21,96.33,96.205,96.265,884100000.0
2008-11-17 01:35:00,96.265,96.34,96.15,96.19,1152400000.0
2008-11-17 01:40:00,96.19,96.2,95.915,96.03,2490100000.0
2008-11-17 01:45:00,96.03,96.135,95.985,96.075,1192100000.0
2008-11-17 01:50:00,96.05,96.26,96.03,96.23,2136800000.0
2008-11-17 01:55:00,96.22,96.25,96.145,96.22,1085800004.0
2008-11-17 02:00:00,96.21,96.3,96.21,96.275,659800000.0
2008-11-17 02:05:00,96.29,96.37,96.205,96.22,902000000.0
2008-11-17 02:10:00,96.23,96.245,96.0,96.1,1288500000.0
2008-11-17 02:15:00,96.1,96.275,96.08,96.2,1751600001.0
2008-11-17 02:20:00,96.21,96.295,96.175,96.29,1977600000.0
2008-11-17 02:25:00,96.28,96.3,96.21,96.275,1115800000.0
2008-11-17 02:30:00,96.275,96.33,96.155,96.18,2380300000.0
2008-11-17 02:35:00,96.19,96.22,96.165,96.19,995100000.0
2008-11-17 02:40:00,96.195,96.235,96.185,96.22,742200000.0
2008-11-17 02:45:00,96.22,96.33,96.22,96.325,591600000.0
2008-11-17 02:50:00,96.325,96.5,96.315,96.5,2602200000.0
2008-11-17 02:55:00,96.505,96.56,96.455,96.5,2284200000.0
2008-11-17 03:00:00,96.49,96.51,96.45,96.51,1068800000.0
2008-11-17 03:05:00,96.5,96.505,96.42,96.49,924700000.0
2008-11-17 03:10:00,96.49,96.53,96.47,96.48,650700000.0
2008-11-17 03:15:00,96.49,96.75,96.49,96.74,1301899999.0
2008-11-17 03:20:00,96.735,96.75,96.6,96.63,1960399996.0
2008-11-17 03:25:00,96.62,96.75,96.61,96.7,886800001.0
2008-11-17 03:30:00,96.7,96.73,96.63,96.63,846300000.0
2008-11-17 03:35:00,96.64,96.805,96.63,96.77,931900000.0
2008-11-17 03:40:00,96.785,96.95,96.735,96.93,1988500003.0
2008-11-17 03:45:00,96.93,96.96,96.83,96.845,1374800004.0
2008-11-17 03:50:00,96.84,96.87,96.77,96.85,2206400002.0
2008-11-17 03:55:00,96.85,97.04,96.81,97.03,2430000003.0
2008-11-17 04:00:00,97.03,97.1,96.97,96.97,1645200000.0
2008-11-17 04:05:00,96.97,97.02,96.9,96.91,1653800004.0
2008-11-17 04:10:00,96.9,97.02,96.8,97.02,1465900008.0
2008-11-17 04:15:00,97.02,97.03,96.92,96.99,1426900007.0
2008-11-17 04:20:00,96.99,97.02,96.96,96.995,1012200002.0
2008-11-17 04:25:00,96.995,96.995,96.9,96.98,1147800001.0
2008-11-17 04:30:00,96.97,96.98,96.88,96.9,764300001.0
2008-11-17 04:35:00,96.9,96.98,96.9,96.96,724400001.0
2008-11-17 04:40:00,96.96,96.97,96.86,96.9,503600000.0
2008-11-17 04:45:00,96.9,96.9,96.81,96.86,1043700001.0
2008-11-17 04:50:00,96.86,96.97,96.86,96.94,1274400001.0
2008-11-17 04:55:00,96.94,96.96,96.88,96.905,544900000.0
2008-11-17 05:00:00,96.91,96.92,96.86,96.88,861200000.0
2008-11-17 05:05:00,96.875,96.96,96.875,96.95,731800002.0
2008-11-17 05:10:00,96.95,97.09,96.93,97.04,1126100000.0
2008-11-17 05:15:00,97.04,97.18,97.01,97.13,1346600001.0
2008-11-17 05:20:00,97.13,97.145,97.055,97.13,1358900002.0
2008-11-17 05:25:00,97.14,97.27,97.14,97.27,1358600002.0
2008-11-17 05:30:00,97.28,97.315,97.2,97.23,1496800000.0
2008-11-17 05:35:00,97.225,97.3,97.21,97.29,907200000.0
2008-11-17 05:40:00,97.265,97.3,97.26,97.295,649600000.0
2008-11-17 05:45:00,97.295,97.44,97.295,97.385,1251600001.0
2008-11-17 05:50:00,97.385,97.54,97.38,97.47,1523200001.0
2008-11-17 05:55:00,97.465,97.515,97.4,97.4,1171700000.0
2008-11-17 06:00:00,97.4,97.535,97.38,97.46,1239200001.0
2008-11-17 06:05:00,97.46,97.535,97.395,97.53,1254800002.0
2008-11-17 06:10:00,97.53,97.54,97.435,97.46,1425900003.0
2008-11-17 06:15:00,97.46,97.495,97.43,97.46,914800000.0
2008-11-17 06:20:00,97.46,97.485,97.34,97.345,1395000002.0
2008-11-17 06:25:00,97.34,97.35,97.23,97.25,1938600003.0
2008-11-17 06:30:00,97.27,97.47,97.26,97.42,1420200007.0
2008-11-17 06:35:00,97.415,97.47,97.35,97.425,1059400001.0
2008-11-17 06:40:00,97.425,97.43,97.395,97.4,332200000.0
2008-11-17 06:45:00,97.395,97.435,97.345,97.39,520400000.0
2008-11-17 06:50:00,97.39,97.41,97.35,97.35,517200000.0
2008-11-17 06:55:00,97.35,97.35,97.28,97.33,651400000.0
2008-11-17 07:00:00,97.33,97.375,97.3,97.34,843000000.0
2008-11-17 07:05:00,97.33,97.35,97.32,97.34,197800000.0
2008-11-17 07:10:00,97.34,97.455,97.33,97.42,944400000.0
2008-11-17 07:15:00,97.415,97.415,97.125,97.13,1176600001.0
2008-11-17 07:20:00,97.12,97.205,97.11,97.155,1436400000.0
2008-11-17 07:25:00,97.155,97.205,97.14,97.18,1091200000.0
2008-11-17 07:30:00,97.18,97.18,97.09,97.09,912400002.0
2008-11-17 07:35:00,97.09,97.1,96.97,97.02,1347300001.0
2008-11-17 07:40:00,97.04,97.08,96.985,97.05,1155000000.0
2008-11-17 07:45:00,97.05,97.09,97.02,97.02,937600000.0
2008-11-17 07:50:00,97.02,97.02,96.89,96.94,894400000.0
2008-11-17 07:55:00,96.93,96.97,96.815,96.885,876899999.0
2008-11-17 08:00:00,96.895,96.96,96.83,96.95,1196700000.0
2008-11-17 08:05:00,96.93,96.995,96.88,96.925,942800000.0
2008-11-17 08:10:00,96.92,97.02,96.92,96.97,584000000.0
2008-11-17 08:15:00,96.97,96.97,96.93,96.955,687600000.0
2008-11-17 08:20:00,96.955,96.99,96.94,96.965,346600001.0
2008-11-17 08:25:00,96.97,96.99,96.915,96.95,674800000.0
2008-11-17 08:30:00,96.95,97.04,96.92,97.03,668200000.0
2008-11-17 08:35:00,97.04,97.04,96.98,97.0,565400000.0
2008-11-17 08:40:00,97.0,97.08,96.94,96.97,1198600001.0
2008-11-17 08:45:00,96.97,96.97,96.9,96.915,714400000.0
2008-11-17 08:50:00,96.92,96.92,96.85,96.87,740800000.0
2008-11-17 08:55:00,96.87,97.1,96.87,97.1,863600000.0
2008-11-17 09:00:00,97.1,97.2,97.07,97.195,1334500000.0
2008-11-17 09:05:00,97.2,97.205,97.15,97.185,783000000.0
2008-11-17 09:10:00,97.19,97.3,97.19,97.25,938900000.0
2008-11-17 09:15:00,97.255,97.275,97.145,97.275,1682900000.0
2008-11-17 09:20:00,97.275,97.305,97.25,97.28,497900000.0
2008-11-17 09:25:00,97.28,97.28,97.175,97.19,701400000.0
2008-11-17 09:30:00,97.19,97.275,97.105,97.105,943600000.0
2008-11-17 09:35:00,97.105,97.14,97.03,97.105,1165200001.0
2008-11-17 09:40:00,97.105,97.22,97.105,97.175,1038000000.0
2008-11-17 09:45:00,97.165,97.185,97.07,97.085,913000001.0
2008-11-17 09:50:00,97.085,97.12,97.045,97.065,1044300000.0
2008-11-17 09:55:00,97.07,97.22,97.035,97.115,1648600000.0
2008-11-17 10:00:00,97.115,97.195,97.035,97.195,1745000000.0
2008-11-17 10:05:00,97.195,97.24,97.085,97.115,1839100000.0
2008-11-17 10:10:00,97.11,97.19,97.075,97.09,1682600004.0
2008-11-17 10:15:00,97.095,97.12,97.065,97.09,1244600000.0
2008-11-17 10:20:00,97.08,97.2,97.07,97.155,1482300001.0
2008-11-17 10:25:00,97.155,97.195,97.075,97.135,1340300000.0
2008-11-17 10:30:00,97.135,97.155,97.12,97.145,1740099997.0
2008-11-17 10:35:00,97.135,97.17,97.1,97.115,1185300005.0
2008-11-17 10:40:00,97.115,97.205,97.105,97.155,2609900002.0
2008-11-17 10:45:00,97.155,97.185,97.13,97.165,1363700000.0
2008-11-17 10:50:00,97.165,97.24,97.165,97.2,1460800001.0
2008-11-17 10:55:00,97.2,97.23,97.17,97.22,2021100000.0
2008-11-17 11:00:00,97.21,97.21,97.09,97.155,823400000.0
2008-11-17 11:05:00,97.15,97.19,97.11,97.12,1099700000.0
2008-11-17 11:10:00,97.115,97.2,97.115,97.165,951800000.0
2008-11-17 11:15:00,97.165,97.165,96.965,97.0,1972200002.0
2008-11-17 11:20:00,97.01,97.05,96.965,97.04,1459699998.0
2008-11-17 11:25:00,97.04,97.075,96.99,97.035,2362199996.0
2008-11-17 11:30:00,97.035,97.045,96.845,96.945,2522999995.0
2008-11-17 11:35:00,96.945,96.96,96.8,96.815,1655900000.0
2008-11-17 11:40:00,96.815,96.93,96.68,96.835,3359599999.0
2008-11-17 11:45:00,96.835,96.865,96.72,96.8,1558099999.0
2008-11-17 11:50:00,96.805,96.81,96.705,96.775,2472500004.0
2008-11-17 11:55:00,96.775,96.795,96.745,96.765,1948900001.0
2008-11-17 12:00:00,96.765,96.83,96.76,96.775,2290400001.0
2008-11-17 12:05:00,96.775,96.79,96.69,96.695,1353400000.0
2008-11-17 12:10:00,96.695,96.78,96.695,96.725,1583700000.0
2008-11-17 12:15:00,96.725,96.74,96.6,96.64,1694200000.0
2008-11-17 12:20:00,96.64,96.695,96.61,96.69,1293700000.0
2008-11-17 12:25:00,96.7,96.755,96.67,96.685,1155200000.0
2008-11-17 12:30:00,96.685,96.73,96.6,96.705,2105599998.0
2008-11-17 12:35:00,96.705,96.71,96.555,96.695,2058499998.0
2008-11-17 12:40:00,96.695,96.71,96.635,96.685,874799999.0
2008-11-17 12:45:00,96.675,96.685,96.62,96.66,1673699999.0
2008-11-17 12:50:00,96.675,96.72,96.62,96.695,2458199999.0
2008-11-17 12:55:00,96.695,96.705,96.555,96.575,1604999997.0
2008-11-17 13:00:00,96.575,96.68,96.575,96.615,1544099999.0
2008-11-17 13:05:00,96.61,96.635,96.43,96.53,2227700001.0
2008-11-17 13:10:00,96.525,96.55,96.415,96.42,2732400004.0
2008-11-17 13:15:00,96.42,96.485,96.365,96.4,2210300000.0
2008-11-17 13:20:00,96.4,96.41,96.32,96.35,1864100000.0
2008-11-17 13:25:00,96.355,96.435,96.35,96.395,1536499998.0
2008-11-17 13:30:00,96.405,96.44,96.375,96.405,988100000.0
2008-11-17 13:35:00,96.405,96.46,96.395,96.42,1267599999.0
2008-11-17 13:40:00,96.42,96.465,96.405,96.44,1444800000.0
2008-11-17 13:45:00,96.44,96.44,96.325,96.375,1317900001.0
2008-11-17 13:50:00,96.375,96.505,96.365,96.445,1419699999.0
2008-11-17 13:55:00,96.445,96.49,96.41,96.455,1194700000.0
2008-11-17 14:00:00,96.455,96.56,96.44,96.54,2907000002.0
2008-11-17 14:05:00,96.545,96.575,96.485,96.53,1864899998.0
2008-11-17 14:10:00,96.53,96.59,96.53,96.575,2577800003.0
2008-11-17 14:15:00,96.575,96.665,96.54,96.545,1771900000.0
2008-11-17 14:20:00,96.545,96.67,96.525,96.595,3223900004.0
2008-11-17 14:25:00,96.59,96.62,96.54,96.56,1543300001.0
2008-11-17 14:30:00,96.565,96.565,96.455,96.465,1337499999.0
2008-11-17 14:35:00,96.47,96.535,96.465,96.535,510100000.0
2008-11-17 14:40:00,96.53,96.575,96.455,96.505,814500000.0
2008-11-17 14:45:00,96.505,96.545,96.46,96.485,1740000002.0
2008-11-17 14:50:00,96.48,96.525,96.4,96.445,1622199999.0
2008-11-17 14:55:00,96.435,96.505,96.425,96.45,805300002.0
2008-11-17 15:00:00,96.45,96.465,96.42,96.425,749400002.0
2008-11-17 15:05:00,96.43,96.455,96.355,96.375,1124899997.0
2008-11-17 15:10:00,96.375,96.465,96.335,96.345,1517600001.0
2008-11-17 15:15:00,96.345,96.51,96.31,96.405,2872200001.0
2008-11-17 15:20:00,96.405,96.52,96.4,96.495,2638799996.0
2008-11-17 15:25:00,96.495,96.54,96.365,96.365,1469699999.0
2008-11-17 15:30:00,96.385,96.485,96.355,96.37,2050099999.0
2008-11-17 15:35:00,96.375,96.485,96.205,96.46,2154399998.0
2008-11-17 15:40:00,96.46,96.47,96.315,96.32,1926800000.0
2008-11-17 15:45:00,96.32,96.365,96.305,96.33,1487500002.0
2008-11-17 15:50:00,96.325,96.325,96.24,96.265,1968000000.0
2008-11-17 15:55:00,96.265,96.36,96.245,96.36,1758599999.0
2008-11-17 16:00:00,96.35,96.42,96.315,96.385,1584200002.0
2008-11-17 16:05:00,96.385,96.46,96.335,96.44,1227700000.0
2008-11-17 16:10:00,96.435,96.65,96.41,96.585,1460600000.0
2008-11-17 16:15:00,96.595,96.72,96.54,96.615,2374945652.0
2008-11-17 16:20:00,96.615,96.85,96.565,96.815,2253500000.0
2008-11-17 16:25:00,96.825,96.84,96.785,96.815,1669799999.0
2008-11-17 16:30:00,96.81,96.87,96.645,96.685,3773500003.0
2008-11-17 16:35:00,96.68,96.815,96.66,96.73,4524299996.0
2008-11-17 16:40:00,96.735,96.76,96.59,96.72,4880100000.0
2008-11-17 16:45:00,96.715,96.72,96.59,96.66,4756299993.0
2008-11-17 16:50:00,96.665,96.79,96.64,96.73,4490399994.0
2008-11-17 16:55:00,96.73,96.89,96.7,96.79,3398100000.0
2008-11-17 17:00:00,96.805,96.875,96.77,96.86,3319700000.0
2008-11-17 17:05:00,96.87,96.885,96.775,96.82,4204299998.0
2008-11-17 17:10:00,96.82,96.83,96.73,96.79,4590799994.0
2008-11-17 17:15:00,96.79,96.805,96.595,96.625,4586499998.0
2008-11-17 17:20:00,96.625,96.685,96.535,96.66,4336199998.0
2008-11-17 17:25:00,96.665,96.715,96.6,96.675,1544400000.0
2008-11-17 17:30:00,96.67,96.73,96.575,96.665,1501700000.0
2008-11-17 17:35:00,96.665,96.675,96.595,96.66,1793000000.0
2008-11-17 17:40:00,96.66,96.705,96.61,96.66,2278899999.0
2008-11-17 17:45:00,96.665,96.705,96.555,96.59,2720900000.0
2008-11-17 17:50:00,96.59,96.665,96.555,96.585,2804900001.0
2008-11-17 17:55:00,96.57,96.6,96.48,96.58,2187906571.0
2008-11-17 18:00:00,96.575,96.65,96.54,96.615,1672200000.0
2008-11-17 18:05:00,96.625,96.685,96.575,96.655,2088099998.0
2008-11-17 18:10:00,96.655,96.77,96.605,96.63,1756600000.0
2008-11-17 18:15:00,96.635,96.77,96.615,96.725,1944400000.0
2008-11-17 18:20:00,96.735,96.765,96.665,96.695,1553800000.0
2008-11-17 18:25:00,96.705,96.745,96.665,96.705,1441150346.0
2008-11-17 18:30:00,96.705,96.78,96.64,96.725,1652500000.0
2008-11-17 18:35:00,96.72,96.865,96.69,96.84,1904500002.0
2008-11-17 18:40:00,96.845,96.85,96.68,96.735,1596999999.0
2008-11-17 18:45:00,96.735,97.005,96.73,97.0,1603800000.0
2008-11-17 18:50:00,97.0,97.18,96.98,97.16,3029200000.0
2008-11-17 18:55:00,97.155,97.16,97.025,97.03,2677000000.0
2008-11-17 19:00:00,97.015,97.095,96.895,96.92,2706400000.0
2008-11-17 19:05:00,96.92,97.135,96.915,97.135,2465400000.0
2008-11-17 19:10:00,97.135,97.21,97.055,97.17,1896500000.0
2008-11-17 19:15:00,97.17,97.235,97.115,97.205,2087800000.0
2008-11-17 19:20:00,97.205,97.24,97.125,97.14,2079100000.0
2008-11-17 19:25:00,97.14,97.165,97.025,97.12,2006099999.0
2008-11-17 19:30:00,97.105,97.195,97.105,97.12,2349100000.0
2008-11-17 19:35:00,97.12,97.13,96.89,96.9,1701699999.0
2008-11-17 19:40:00,96.9,97.02,96.895,97.0,1672000000.0
2008-11-17 19:45:00,97.0,97.11,96.98,97.09,1786600000.0
2008-11-17 19:50:00,97.09,97.09,97.015,97.02,1886000000.0
2008-11-17 19:55:00,97.025,97.025,96.91,96.98,1824800000.0
2008-11-17 20:00:00,96.98,96.98,96.86,96.86,2267799998.0
2008-11-17 20:05:00,96.855,96.895,96.81,96.87,2826799998.0
2008-11-17 20:10:00,96.87,96.92,96.83,96.865,2834699996.0
2008-11-17 20:15:00,96.875,96.89,96.77,96.85,2470199999.0
2008-11-17 20:20:00,96.85,96.915,96.765,96.77,2219000000.0
2008-11-17 20:25:00,96.77,96.95,96.715,96.93,2480100010.0
2008-11-17 20:30:00,96.93,97.025,96.85,96.855,1927300007.0
2008-11-17 20:35:00,96.855,96.88,96.745,96.88,2126800002.0
2008-11-17 20:40:00,96.875,96.895,96.825,96.85,2353200007.0
2008-11-17 20:45:00,96.855,96.95,96.85,96.92,3163500014.0
2008-11-17 20:50:00,96.92,96.995,96.855,96.98,2873100015.0
2008-11-17 20:55:00,96.98,97.075,96.97,97.035,2791800034.0
2008-11-17 21:00:00,97.035,97.06,96.955,96.99,2511300006.0
2008-11-17 21:05:00,96.99,97.1,96.99,97.1,2580903686.0
2008-11-17 21:10:00,97.1,97.16,97.03,97.125,2284700002.0
2008-11-17 21:15:00,97.125,97.19,97.075,97.145,2646199999.0
2008-11-17 21:20:00,97.145,97.185,97.0,97.005,2067599996.0
2008-11-17 21:25:00,97.0,97.035,96.94,96.99,2889300000.0
2008-11-17 21:30:00,96.99,97.11,96.975,97.065,3392400000.0
2008-11-17 21:35:00,97.06,97.165,96.99,97.11,4160999997.0
2008-11-17 21:40:00,97.11,97.16,97.035,97.14,2578500001.0
2008-11-17 21:45:00,97.14,97.155,96.96,97.05,3100100000.0
2008-11-17 21:50:00,97.045,97.045,96.945,96.985,3095699999.0
2008-11-17 21:55:00,96.985,97.045,96.9,96.955,2442601999.0
2008-11-17 22:00:00,96.95,97.03,96.87,97.015,3063799998.0
2008-11-17 22:05:00,97.01,97.035,96.9,96.96,3003199995.0
2008-11-17 22:10:00,96.96,96.97,96.895,96.94,3895799996.0
2008-11-17 22:15:00,96.94,96.99,96.925,96.935,2922414991.0
2008-11-17 22:20:00,96.95,96.975,96.8,96.865,3404699990.0
2008-11-17 22:25:00,96.865,96.885,96.755,96.86,3460399985.0
2008-11-17 22:30:00,96.85,96.89,96.77,96.77,2816200001.0
2008-11-17 22:35:00,96.775,96.825,96.61,96.71,2635799996.0
2008-11-17 22:40:00,96.72,96.78,96.645,96.735,2854299999.0
2008-11-17 22:45:00,96.735,96.775,96.66,96.7,1468900000.0
2008-11-17 22:50:00,96.69,96.73,96.62,96.65,1953399993.0
2008-11-17 22:55:00,96.65,96.66,96.41,96.415,2983099997.0
2008-11-17 23:00:00,96.41,96.45,96.395,96.415,1442400000.0
2008-11-17 23:05:00,96.415,96.465,96.365,96.43,1679399999.0
2008-11-17 23:10:00,96.435,96.435,96.34,96.395,1503600004.0
2008-11-17 23:15:00,96.4,96.41,96.36,96.375,768199999.0
2008-11-17 23:20:00,96.37,96.4,96.23,96.265,1991399999.0
2008-11-17 23:25:00,96.26,96.355,96.245,96.35,631300000.0
2008-11-17 23:30:00,96.345,96.385,96.315,96.325,1015200000.0
2008-11-17 23:35:00,96.325,96.37,96.32,96.37,484600001.0
2008-11-17 23:40:00,96.37,96.445,96.35,96.43,862399999.0
2008-11-17 23:45:00,96.43,96.51,96.415,96.495,659200000.0
2008-11-17 23:50:00,96.5,96.515,96.45,96.455,613600000.0
2008-11-17 23:55:00,96.44,96.455,96.4,96.415,698199999.0
2008-11-18 00:00:00,96.415,96.44,96.39,96.4,317400000.0
2008-11-18 00:05:00,96.39,96.435,96.39,96.39,379200000.0
2008-11-18 00:10:00,96.39,96.405,96.35,96.36,434600000.0
2008-11-18 00:15:00,96.36,96.375,96.27,96.355,547400000.0
2008-11-18 00:20:00,96.4,96.42,96.34,96.34,310799998.0
2008-11-18 00:25:00,96.34,96.41,96.315,96.41,304600002.0
2008-11-18 00:30:00,96.36,96.44,96.36,96.405,923500003.0
2008-11-18 00:35:00,96.4,96.485,96.4,96.425,769800004.0
2008-11-18 00:40:00,96.42,96.425,96.41,96.415,706600000.0
2008-11-18 00:45:00,96.41,96.42,96.255,96.33,1230700001.0
2008-11-18 00:50:00,96.335,96.345,96.295,96.33,819200000.0
2008-11-18 00:55:00,96.33,96.335,96.21,96.27,842800000.0
2008-11-18 01:00:00,96.27,96.275,96.255,96.26,267000000.0
2008-11-18 01:05:00,96.275,96.355,96.26,96.34,329600000.0
2008-11-18 01:10:00,96.35,96.405,96.325,96.385,678800000.0
2008-11-18 01:15:00,96.38,96.445,96.36,96.415,769200001.0
2008-11-18 01:20:00,96.415,96.43,96.33,96.41,1187300000.0
2008-11-18 01:25:00,96.4,96.43,96.385,96.39,679500003.0
2008-11-18 01:30:00,96.39,96.395,96.305,96.32,957600003.0
2008-11-18 01:35:00,96.32,96.38,96.3,96.325,747200002.0
2008-11-18 01:40:00,96.315,96.39,96.315,96.35,751000000.0
2008-11-18 01:45:00,96.36,96.4,96.35,96.385,1134800002.0
2008-11-18 01:50:00,96.385,96.4,96.355,96.365,1247500000.0
2008-11-18 01:55:00,96.36,96.47,96.36,96.39,928400001.0
2008-11-18 02:00:00,96.395,96.5,96.355,96.48,931600001.0
2008-11-18 02:05:00,96.47,96.6,96.435,96.575,1787799997.0
2008-11-18 02:10:00,96.58,96.595,96.515,96.57,1047199999.0
2008-11-18 02:15:00,96.57,96.615,96.545,96.565,1306399997.0
2008-11-18 02:20:00,96.56,96.57,96.46,96.51,1598600001.0
2008-11-18 02:25:00,96.51,96.56,96.5,96.515,1045300000.0
2008-11-18 02:30:00,96.515,96.52,96.41,96.46,976500001.0
2008-11-18 02:35:00,96.46,96.465,96.37,96.455,1934500000.0
2008-11-18 02:40:00,96.46,96.52,96.45,96.49,1431699998.0
2008-11-18 02:45:00,96.49,96.515,96.425,96.45,1069200000.0
2008-11-18 02:50:00,96.45,96.5,96.43,96.445,832900000.0
2008-11-18 02:55:00,96.45,96.52,96.435,96.435,1237600002.0
2008-11-18 03:00:00,96.435,96.45,96.36,96.42,1276400000.0
2008-11-18 03:05:00,96.42,96.485,96.4,96.465,1170800002.0
2008-11-18 03:10:00,96.48,96.515,96.46,96.49,849700000.0
2008-11-18 03:15:00,96.49,96.53,96.485,96.51,628300001.0
2008-11-18 03:20:00,96.51,96.525,96.495,96.51,369200000.0
2008-11-18 03:25:00,96.515,96.7,96.47,96.49,517200002.0
2008-11-18 03:30:00,96.49,96.5,96.435,96.49,604800000.0
2008-11-18 03:35:00,96.49,96.56,96.49,96.56,369600000.0
2008-11-18 03:40:00,96.56,96.575,96.51,96.51,676200000.0
2008-11-18 03:45:00,96.505,96.58,96.45,96.575,994800001.0
2008-11-18 03:50:00,96.575,96.665,96.565,96.625,2208599997.0
2008-11-18 03:55:00,96.62,96.63,96.575,96.61,1138800001.0
2008-11-18 04:00:00,96.61,96.69,96.61,96.67,1050800000.0
2008-11-18 04:05:00,96.68,96.78,96.675,96.73,1828000001.0
2008-11-18 04:10:00,96.73,96.745,96.68,96.71,530500002.0
2008-11-18 04:15:00,96.71,96.71,96.655,96.68,821300000.0
2008-11-18 04:20:00,96.68,96.71,96.65,96.67,952200001.0
2008-11-18 04:25:00,96.665,96.7,96.615,96.625,710700000.0
2008-11-18 04:30:00,96.63,96.67,96.62,96.655,960700001.0
2008-11-18 04:35:00,96.66,96.69,96.63,96.69,332200000.0
2008-11-18 04:40:00,96.69,96.725,96.64,96.69,839300000.0
2008-11-18 04:45:00,96.69,96.73,96.685,96.705,999799998.0
2008-11-18 04:50:00,96.71,96.71,96.68,96.7,1140800001.0
2008-11-18 04:55:00,96.7,96.71,96.655,96.71,621000000.0
2008-11-18 05:00:00,96.71,96.72,96.685,96.7,514700003.0
2008-11-18 05:05:00,96.705,96.72,96.685,96.7,1177899999.0
2008-11-18 05:10:00,96.7,96.71,96.68,96.705,540900000.0
2008-11-18 05:15:00,96.71,96.725,96.7,96.725,585100000.0
2008-11-18 05:20:00,96.72,96.73,96.715,96.73,48000000.0
2008-11-18 05:25:00,96.73,96.755,96.71,96.75,624500000.0
2008-11-18 05:30:00,96.745,96.77,96.7,96.76,1348099999.0
2008-11-18 05:35:00,96.765,96.765,96.71,96.71,1192400001.0
2008-11-18 05:40:00,96.71,96.73,96.665,96.665,1423100000.0
2008-11-18 05:45:00,96.67,96.7,96.615,96.655,1205400000.0
2008-11-18 05:50:00,96.65,96.68,96.64,96.68,728900001.0
2008-11-18 05:55:00,96.68,96.68,96.57,96.61,1214200004.0
2008-11-18 06:00:00,96.6,96.64,96.59,96.625,732600000.0
2008-11-18 06:05:00,96.625,96.665,96.59,96.6,731700000.0
2008-11-18 06:10:00,96.6,96.68,96.59,96.675,989600000.0
2008-11-18 06:15:00,96.675,96.675,96.585,96.59,1194200000.0
2008-11-18 06:20:00,96.585,96.61,96.545,96.565,1208699999.0
2008-11-18 06:25:00,96.565,96.62,96.56,96.585,917800000.0
2008-11-18 06:30:00,96.58,96.62,96.56,96.575,1234099999.0
2008-11-18 06:35:00,96.58,96.61,96.57,96.61,514600000.0
2008-11-18 06:40:00,96.615,96.685,96.615,96.655,732600001.0
2008-11-18 06:45:00,96.655,96.66,96.63,96.64,573899999.0
2008-11-18 06:50:00,96.64,96.65,96.6,96.605,1221800000.0
2008-11-18 06:55:00,96.605,96.65,96.595,96.65,448800000.0
2008-11-18 07:00:00,96.645,96.66,96.63,96.64,139000000.0
2008-11-18 07:05:00,96.64,96.65,96.63,96.645,155300000.0
2008-11-18 07:10:00,96.64,96.66,96.635,96.64,431900000.0
2008-11-18 07:15:00,96.64,96.645,96.595,96.595,231000000.0
2008-11-18 07:20:00,96.6,96.63,96.595,96.62,435199999.0
2008-11-18 07:25:00,96.62,96.695,96.615,96.64,598500000.0
2008-11-18 07:30:00,96.655,96.675,96.625,96.655,774900000.0
2008-11-18 07:35:00,96.655,96.66,96.64,96.655,610300000.0
2008-11-18 07:40:00,96.65,96.71,96.64,96.685,803800000.0
2008-11-18 07:45:00,96.685,96.69,96.65,96.655,518900000.0
2008-11-18 07:50:00,96.655,96.675,96.65,96.675,273800000.0
2008-11-18 07:55:00,96.67,96.74,96.66,96.72,489800000.0
2008-11-18 08:00:00,96.72,96.73,96.65,96.66,2070599993.0
2008-11-18 08:05:00,96.655,96.675,96.64,96.665,1237200000.0
2008-11-18 08:10:00,96.665,96.7,96.645,96.665,996100000.0
2008-11-18 08:15:00,96.665,96.675,96.64,96.655,503399999.0
2008-11-18 08:20:00,96.655,96.67,96.64,96.65,560500000.0
2008-11-18 08:25:00,96.65,96.67,96.635,96.665,596900000.0
2008-11-18 08:30:00,96.665,96.67,96.5,96.515,944500000.0
2008-11-18 08:35:00,96.52,96.585,96.515,96.57,1112000000.0
2008-11-18 08:40:00,96.57,96.57,96.485,96.5,1286699999.0
2008-11-18 08:45:00,96.5,96.56,96.48,96.485,1050100000.0
2008-11-18 08:50:00,96.49,96.55,96.47,96.535,991100000.0
2008-11-18 08:55:00,96.54,96.61,96.525,96.56,792500000.0
2008-11-18 09:00:00,96.565,96.57,96.45,96.485,2193499999.0
2008-11-18 09:05:00,96.475,96.49,96.42,96.485,2440100007.0
2008-11-18 09:10:00,96.485,96.5,96.465,96.495,902100000.0
2008-11-18 09:15:00,96.5,96.555,96.44,96.525,2665399999.0
2008-11-18 09:20:00,96.525,96.58,96.5,96.58,1904399999.0
2008-11-18 09:25:00,96.585,96.635,96.555,96.61,1161800000.0
2008-11-18 09:30:00,96.61,96.62,96.55,96.555,972200000.0
2008-11-18 09:35:00,96.55,96.605,96.475,96.595,2288300001.0
2008-11-18 09:40:00,96.6,96.61,96.545,96.565,839000002.0
2008-11-18 09:45:00,96.56,96.61,96.555,96.59,478300001.0
2008-11-18 09:50:00,96.585,96.6,96.55,96.57,739900000.0
2008-11-18 09:55:00,96.57,96.605,96.54,96.6,1063600003.0
2008-11-18 10:00:00,96.6,96.725,96.595,96.705,2008799999.0
2008-11-18 10:05:00,96.705,96.75,96.65,96.705,1577599999.0
2008-11-18 10:10:00,96.715,96.75,96.655,96.73,1777300001.0
2008-11-18 10:15:00,96.72,96.73,96.655,96.685,2227400005.0
2008-11-18 10:20:00,96.68,96.72,96.655,96.655,1241099998.0
2008-11-18 10:25:00,96.66,96.69,96.635,96.66,1344099999.0
2008-11-18 10:30:00,96.66,96.695,96.62,96.665,1805699990.0
2008-11-18 10:35:00,96.665,96.675,96.61,96.62,1032299999.0
2008-11-18 10:40:00,96.615,96.64,96.59,96.6,970399998.0
2008-11-18 10:45:00,96.6,96.655,96.53,96.585,2191299997.0
2008-11-18 10:50:00,96.585,96.595,96.42,96.48,3093199988.0
2008-11-18 10:55:00,96.47,96.485,96.295,96.33,4712599987.0
2008-11-18 11:00:00,96.335,96.425,96.21,96.285,4949600004.0
2008-11-18 11:05:00,96.285,96.345,96.25,96.295,4235799998.0
2008-11-18 11:10:00,96.29,96.325,96.165,96.325,3760599995.0
2008-11-18 11:15:00,96.325,96.335,96.225,96.31,2501199994.0
2008-11-18 11:20:00,96.31,96.36,96.265,96.36,1987599999.0
2008-11-18 11:25:00,96.36,96.44,96.36,96.375,1513999999.0
2008-11-18 11:30:00,96.375,96.5,96.35,96.465,3758300005.0
2008-11-18 11:35:00,96.465,96.605,96.45,96.465,2322699999.0
2008-11-18 11:40:00,96.45,96.56,96.43,96.485,3826500002.0
2008-11-18 11:45:00,96.5,96.535,96.405,96.42,1317399999.0
2008-11-18 11:50:00,96.42,96.52,96.335,96.51,2281199999.0
2008-11-18 11:55:00,96.51,96.525,96.47,96.485,817300000.0
2008-11-18 12:00:00,96.49,96.56,96.38,96.535,1148300004.0
2008-11-18 12:05:00,96.535,96.535,96.41,96.43,2257099989.0
2008-11-18 12:10:00,96.435,96.455,96.38,96.395,2066799999.0
2008-11-18 12:15:00,96.395,96.455,96.375,96.455,1023699999.0
2008-11-18 12:20:00,96.46,96.485,96.425,96.435,923799995.0
2008-11-18 12:25:00,96.435,96.475,96.405,96.405,894599999.0
2008-11-18 12:30:00,96.405,96.455,96.365,96.405,1102200000.0
2008-11-18 12:35:00,96.41,96.425,96.32,96.385,1192099998.0
2008-11-18 12:40:00,96.385,96.385,96.285,96.29,1924099991.0
2008-11-18 12:45:00,96.29,96.325,96.255,96.295,2483699998.0
2008-11-18 12:50:00,96.29,96.34,96.285,96.325,1314299999.0
2008-11-18 12:55:00,96.325,96.37,96.27,96.275,1673999999.0
2008-11-18 13:00:00,96.275,96.345,96.27,96.29,1261399999.0
2008-11-18 13:05:00,96.29,96.37,96.27,96.31,1581799998.0
2008-11-18 13:10:00,96.31,96.36,96.28,96.3,1060599993.0
2008-11-18 13:15:00,96.3,96.39,96.3,96.355,1095200000.0
2008-11-18 13:20:00,96.355,96.395,96.19,96.215,1657899999.0
2008-11-18 13:25:00,96.215,96.26,96.16,96.23,1070700000.0
2008-11-18 13:30:00,96.23,96.23,96.05,96.065,954300000.0
2008-11-18 13:35:00,96.065,96.15,96.02,96.13,2593924583.0
2008-11-18 13:40:00,96.125,96.16,96.085,96.155,1645600000.0
2008-11-18 13:45:00,96.155,96.2,96.14,96.145,1310999997.0
2008-11-18 13:50:00,96.155,96.245,96.125,96.245,1204100000.0
2008-11-18 13:55:00,96.245,96.25,96.12,96.15,1971099995.0
2008-11-18 14:00:00,96.15,96.235,96.115,96.215,2108499992.0
2008-11-18 14:05:00,96.215,96.23,96.06,96.145,1528500003.0
2008-11-18 14:10:00,96.145,96.165,96.12,96.125,920900000.0
2008-11-18 14:15:00,96.125,96.19,96.09,96.155,755300000.0
2008-11-18 14:20:00,96.15,96.27,96.15,96.185,1309799996.0
2008-11-18 14:25:00,96.185,96.225,96.125,96.2,1237499999.0
2008-11-18 14:30:00,96.205,96.265,96.18,96.195,1009500000.0
2008-11-18 14:35:00,96.195,96.27,96.185,96.23,1037600001.0
2008-11-18 14:40:00,96.235,96.245,96.185,96.2,558099999.0
2008-11-18 14:45:00,96.195,96.21,96.17,96.185,573700000.0
2008-11-18 14:50:00,96.185,96.235,96.16,96.225,750200000.0
2008-11-18 14:55:00,96.225,96.345,96.2,96.245,1288599999.0
2008-11-18 15:00:00,96.255,96.415,96.195,96.315,2807599997.0
2008-11-18 15:05:00,96.32,96.495,96.315,96.47,5114399987.0
2008-11-18 15:10:00,96.485,96.5,96.37,96.42,4678600005.0
2008-11-18 15:15:00,96.415,96.475,96.32,96.355,4445699989.0
2008-11-18 15:20:00,96.355,96.395,96.275,96.29,3307400002.0
2008-11-18 15:25:00,96.29,96.415,96.28,96.39,2488900000.0
2008-11-18 15:30:00,96.39,96.39,96.265,96.365,2439099999.0
2008-11-18 15:35:00,96.365,96.62,96.355,96.545,4643599994.0
2008-11-18 15:40:00,96.545,96.91,96.545,96.865,4937700002.0
2008-11-18 15:45:00,96.865,96.89,96.775,96.83,4563099996.0
2008-11-18 15:50:00,96.83,96.875,96.695,96.705,3780300001.0
2008-11-18 15:55:00,96.705,96.72,96.615,96.665,2884400000.0
2008-11-18 16:00:00,96.655,96.775,96.65,96.755,3516000000.0
2008-11-18 16:05:00,96.75,96.97,96.73,96.94,3979599984.0
2008-11-18 16:10:00,96.955,96.975,96.86,96.905,3419099990.0
2008-11-18 16:15:00,96.915,97.17,96.915,97.11,4163200001.0
2008-11-18 16:20:00,97.105,97.11,96.915,96.935,3704799995.0
2008-11-18 16:25:00,96.935,96.95,96.82,96.92,3263999997.0
2008-11-18 16:30:00,96.92,96.96,96.76,96.865,2899399997.0
2008-11-18 16:35:00,96.865,97.075,96.865,97.01,2232700000.0
2008-11-18 16:40:00,97.01,97.14,96.925,96.935,2489999994.0
2008-11-18 16:45:00,96.935,97.01,96.88,96.98,1828000001.0
2008-11-18 16:50:00,96.98,96.995,96.8,96.805,2085699999.0
2008-11-18 16:55:00,96.81,96.86,96.725,96.83,2425900000.0
2008-11-18 17:00:00,96.825,96.845,96.66,96.695,2054000000.0
2008-11-18 17:05:00,96.695,96.75,96.665,96.725,1289600000.0
2008-11-18 17:10:00,96.73,96.845,96.7,96.785,1703599999.0
2008-11-18 17:15:00,96.785,96.94,96.78,96.9,1637600000.0
2008-11-18 17:20:00,96.895,97.005,96.895,96.925,1888300000.0
2008-11-18 17:25:00,96.915,97.13,96.89,97.115,1927600000.0
2008-11-18 17:30:00,97.11,97.12,96.945,96.965,2960300000.0
2008-11-18 17:35:00,96.96,97.12,96.93,97.095,3036099998.0
2008-11-18 17:40:00,97.09,97.35,97.07,97.105,3237200001.0
2008-11-18 17:45:00,97.1,97.23,97.085,97.22,3047200001.0
2008-11-18 17:50:00,97.22,97.295,97.155,97.26,2561299999.0
2008-11-18 17:55:00,97.255,97.41,97.255,97.385,2858799998.0
2008-11-18 18:00:00,97.385,97.395,97.225,97.24,3042500000.0
2008-11-18 18:05:00,97.24,97.27,97.175,97.23,3261500001.0
2008-11-18 18:10:00,97.215,97.325,97.215,97.275,2340899999.0
2008-11-18 18:15:00,97.275,97.325,97.245,97.27,1989900000.0
2008-11-18 18:20:00,97.265,97.3,97.205,97.23,3455099998.0
2008-11-18 18:25:00,97.23,97.28,97.175,97.245,2584699998.0
2008-11-18 18:30:00,97.245,97.35,97.195,97.275,2478299998.0
2008-11-18 18:35:00,97.285,97.415,97.24,97.28,3793200001.0
2008-11-18 18:40:00,97.28,97.28,97.185,97.215,1869100000.0
2008-11-18 18:45:00,97.215,97.345,97.21,97.295,2954100001.0
2008-11-18 18:50:00,97.295,97.36,97.275,97.275,2900700001.0
2008-11-18 18:55:00,97.28,97.38,97.26,97.38,2389999999.0
2008-11-18 19:00:00,97.385,97.395,97.195,97.21,3038100001.0
2008-11-18 19:05:00,97.215,97.245,97.145,97.155,3550600003.0
2008-11-18 19:10:00,97.155,97.185,97.075,97.125,2494100001.0
2008-11-18 19:15:00,97.125,97.15,97.03,97.04,2182200001.0
2008-11-18 19:20:00,97.045,97.09,96.99,97.035,2360099997.0
2008-11-18 19:25:00,97.03,97.03,96.88,96.965,2568100002.0
2008-11-18 19:30:00,96.98,96.99,96.905,96.96,2337799997.0
2008-11-18 19:35:00,96.965,97.005,96.905,96.99,2721599988.0
2008-11-18 19:40:00,97.0,97.075,96.995,97.03,2696499989.0
2008-11-18 19:45:00,97.035,97.035,96.9,96.93,2320200004.0
2008-11-18 19:50:00,96.93,96.96,96.87,96.93,2807600000.0
2008-11-18 19:55:00,96.92,97.02,96.91,96.96,2005000001.0
2008-11-18 20:00:00,96.96,96.965,96.8,96.845,4395000008.0
2008-11-18 20:05:00,96.835,96.85,96.69,96.715,3964400000.0
2008-11-18 20:10:00,96.715,96.775,96.62,96.685,3706299999.0
2008-11-18 20:15:00,96.68,96.71,96.58,96.665,3780600001.0
2008-11-18 20:20:00,96.67,96.78,96.645,96.745,3245299999.0
2008-11-18 20:25:00,96.74,96.84,96.735,96.785,2721899999.0
2008-11-18 20:30:00,96.785,96.81,96.635,96.765,3165562123.0
2008-11-18 20:35:00,96.77,96.79,96.615,96.665,3504199999.0
2008-11-18 20:40:00,96.665,96.765,96.65,96.685,2784000000.0
2008-11-18 20:45:00,96.68,96.7,96.44,96.46,3692700000.0
2008-11-18 20:50:00,96.465,96.54,96.435,96.515,3557399999.0
2008-11-18 20:55:00,96.515,96.585,96.475,96.545,3025499996.0
2008-11-18 21:00:00,96.545,96.625,96.46,96.515,3423299998.0
2008-11-18 21:05:00,96.51,96.515,96.32,96.345,3366399997.0
2008-11-18 21:10:00,96.345,96.55,96.325,96.515,3454499995.0
2008-11-18 21:15:00,96.515,96.6,96.485,96.545,3625899998.0
2008-11-18 21:20:00,96.545,96.625,96.44,96.53,3701699996.0
2008-11-18 21:25:00,96.53,96.635,96.53,96.575,3605999999.0
2008-11-18 21:30:00,96.575,96.585,96.4,96.49,4308199997.0
2008-11-18 21:35:00,96.485,96.6,96.485,96.55,2665800000.0
2008-11-18 21:40:00,96.555,96.595,96.465,96.495,2898299999.0
2008-11-18 21:45:00,96.49,96.495,96.345,96.43,3468800000.0
2008-11-18 21:50:00,96.43,96.45,96.34,96.405,3224800001.0
2008-11-18 21:55:00,96.405,96.465,96.34,96.42,3246400002.0
2008-11-18 22:00:00,96.405,96.535,96.375,96.405,3064900000.0
2008-11-18 22:05:00,96.395,96.655,96.385,96.63,3548899997.0
2008-11-18 22:10:00,96.635,96.745,96.545,96.545,3715800000.0
2008-11-18 22:15:00,96.555,96.645,96.48,96.63,2827099999.0
2008-11-18 22:20:00,96.63,96.76,96.58,96.6,3246800000.0
2008-11-18 22:25:00,96.6,96.635,96.48,96.57,2545400001.0
2008-11-18 22:30:00,96.57,96.57,96.445,96.48,1969700000.0
2008-11-18 22:35:00,96.485,96.655,96.485,96.61,2488000000.0
2008-11-18 22:40:00,96.61,96.82,96.59,96.595,2228900000.0
2008-11-18 22:45:00,96.6,96.825,96.6,96.795,2447300000.0
2008-11-18 22:50:00,96.805,96.865,96.75,96.825,1655300000.0
2008-11-18 22:55:00,96.825,96.885,96.73,96.805,1872100000.0
2008-11-18 23:00:00,96.795,96.92,96.79,96.85,939400000.0
2008-11-18 23:05:00,96.855,96.92,96.845,96.895,831200000.0
2008-11-18 23:10:00,96.895,96.985,96.895,96.95,801500000.0
2008-11-18 23:15:00,96.96,97.095,96.925,97.075,640900000.0
2008-11-18 23:20:00,97.08,97.15,97.02,97.13,959200000.0
2008-11-18 23:25:00,97.13,97.155,97.045,97.06,745900000.0
2008-11-18 23:30:00,97.06,97.065,96.905,96.915,1052200000.0
2008-11-18 23:35:00,96.915,96.935,96.905,96.93,392900000.0
2008-11-18 23:40:00,96.935,96.935,96.89,96.9,778000000.0
2008-11-18 23:45:00,96.905,96.95,96.9,96.935,1012799993.0
2008-11-18 23:50:00,96.94,97.0,96.88,96.985,786000000.0
2008-11-18 23:55:00,96.99,97.015,96.975,97.015,327800000.0
2008-11-19 00:00:00,96.97,97.06,96.915,97.0,619200000.0
2008-11-19 00:05:00,97.01,97.055,96.95,97.03,615000000.0
2008-11-19 00:10:00,97.035,97.14,97.035,97.13,1004199999.0
2008-11-19 00:15:00,97.115,97.135,97.075,97.095,808699999.0
2008-11-19 00:20:00,97.1,97.105,96.985,96.99,308700000.0
2008-11-19 00:25:00,96.985,97.0,96.815,96.84,989300000.0
2008-11-19 00:30:00,96.84,96.84,96.715,96.78,997400000.0
2008-11-19 00:35:00,96.79,96.93,96.785,96.895,635299999.0
2008-11-19 00:40:00,96.74,96.915,96.67,96.915,134500000.0
2008-11-19 00:45:00,96.915,96.915,96.875,96.875,122700000.0
2008-11-19 00:50:00,96.875,96.885,96.875,96.885,329700000.0
2008-11-19 00:55:00,96.89,96.93,96.865,96.87,169800000.0
2008-11-19 01:00:00,96.885,96.945,96.845,96.88,849000000.0
2008-11-19 01:05:00,96.88,96.88,96.74,96.785,776300000.0
2008-11-19 01:10:00,96.775,96.78,96.76,96.765,141500000.0
2008-11-19 01:15:00,96.765,96.795,96.76,96.765,227600000.0
2008-11-19 01:20:00,96.765,96.82,96.765,96.82,471799999.0
2008-11-19 01:25:00,96.82,96.85,96.775,96.775,557000001.0
2008-11-19 01:30:00,96.775,96.78,96.755,96.78,230600000.0
2008-11-19 01:35:00,96.78,96.79,96.735,96.74,351000000.0
2008-11-19 01:40:00,96.735,96.74,96.64,96.685,1305600001.0
2008-11-19 01:45:00,96.68,96.78,96.67,96.715,803300000.0
2008-11-19 01:50:00,96.71,96.735,96.675,96.735,904700000.0
2008-11-19 01:55:00,96.71,96.775,96.71,96.75,316600000.0
2008-11-19 02:00:00,96.75,96.765,96.66,96.69,547300000.0
2008-11-19 02:05:00,96.695,96.745,96.675,96.695,1003800000.0
2008-11-19 02:10:00,96.69,96.725,96.605,96.645,1007000000.0
2008-11-19 02:15:00,96.645,96.655,96.585,96.64,326100000.0
2008-11-19 02:20:00,96.64,96.64,96.605,96.63,361900000.0
2008-11-19 02:25:00,96.625,96.71,96.625,96.7,351900000.0
2008-11-19 02:30:00,96.7,96.71,96.645,96.675,572000000.0
2008-11-19 02:35:00,96.675,96.715,96.595,96.62,1067300000.0
2008-11-19 02:40:00,96.625,96.65,96.5,96.55,815300000.0
2008-11-19 02:45:00,96.55,96.575,96.505,96.515,605200000.0
2008-11-19 02:50:00,96.51,96.57,96.485,96.54,886600000.0
2008-11-19 02:55:00,96.54,96.56,96.455,96.52,1137600000.0
2008-11-19 03:00:00,96.52,96.555,96.49,96.52,990800000.0
2008-11-19 03:05:00,96.525,96.545,96.485,96.5,661000000.0
2008-11-19 03:10:00,96.505,96.545,96.495,96.54,584200000.0
2008-11-19 03:15:00,96.54,96.635,96.515,96.61,1142500000.0
2008-11-19 03:20:00,96.6,96.68,96.595,96.65,1039400001.0
2008-11-19 03:25:00,96.645,96.66,96.535,96.535,1009600000.0
2008-11-19 03:30:00,96.545,96.615,96.53,96.615,588200000.0
2008-11-19 03:35:00,96.615,96.615,96.55,96.595,626600000.0
2008-11-19 03:40:00,96.595,96.63,96.585,96.62,371000000.0
2008-11-19 03:45:00,96.625,96.655,96.6,96.605,754700000.0
2008-11-19 03:50:00,96.605,96.62,96.585,96.595,503600003.0
2008-11-19 03:55:00,96.6,96.625,96.515,96.58,1385100002.0
2008-11-19 04:00:00,96.58,96.615,96.535,96.55,1525600002.0
2008-11-19 04:05:00,96.545,96.6,96.54,96.57,875400000.0
2008-11-19 04:10:00,96.575,96.61,96.565,96.605,473000000.0
2008-11-19 04:15:00,96.605,96.61,96.58,96.6,314200000.0
2008-11-19 04:20:00,96.6,96.6,96.58,96.585,707600000.0
2008-11-19 04:25:00,96.59,96.59,96.54,96.585,1506900000.0
2008-11-19 04:30:00,96.58,96.665,96.58,96.63,1430900000.0
2008-11-19 04:35:00,96.62,96.635,96.565,96.565,1762000000.0
2008-11-19 04:40:00,96.565,96.57,96.54,96.54,791200000.0
2008-11-19 04:45:00,96.54,96.595,96.54,96.57,1153800001.0
2008-11-19 04:50:00,96.575,96.575,96.545,96.545,932000000.0
2008-11-19 04:55:00,96.555,96.57,96.53,96.54,1575800002.0
2008-11-19 05:00:00,96.54,96.595,96.515,96.56,1479900000.0
2008-11-19 05:05:00,96.56,96.58,96.515,96.53,724600000.0
2008-11-19 05:10:00,96.53,96.55,96.525,96.535,342200000.0
2008-11-19 05:15:00,96.52,96.545,96.51,96.515,338600000.0
2008-11-19 05:20:00,96.525,96.53,96.465,96.485,1560400001.0
2008-11-19 05:25:00,96.49,96.505,96.42,96.45,1229200001.0
2008-11-19 05:30:00,96.45,96.45,96.33,96.38,1373500000.0
2008-11-19 05:35:00,96.38,96.45,96.35,96.42,1478899999.0
2008-11-19 05:40:00,96.42,96.44,96.395,96.42,1202800000.0
2008-11-19 05:45:00,96.42,96.43,96.375,96.405,1242599998.0
2008-11-19 05:50:00,96.405,96.42,96.395,96.415,282100000.0
2008-11-19 05:55:00,96.415,96.525,96.4,96.485,1943700001.0
2008-11-19 06:00:00,96.49,96.54,96.445,96.525,1655400000.0
2008-11-19 06:05:00,96.525,96.565,96.515,96.56,1094400000.0
2008-11-19 06:10:00,96.56,96.57,96.52,96.525,1476200000.0
2008-11-19 06:15:00,96.53,96.545,96.505,96.52,1631600000.0
2008-11-19 06:20:00,96.525,96.55,96.505,96.51,1012200000.0
2008-11-19 06:25:00,96.51,96.52,96.47,96.505,1264199999.0
2008-11-19 06:30:00,96.5,96.51,96.42,96.445,825100001.0
2008-11-19 06:35:00,96.45,96.56,96.44,96.525,1300900000.0
2008-11-19 06:40:00,96.525,96.545,96.5,96.54,856099999.0
2008-11-19 06:45:00,96.54,96.545,96.525,96.54,438199998.0
2008-11-19 06:50:00,96.54,96.55,96.525,96.525,223400000.0
2008-11-19 06:55:00,96.525,96.54,96.52,96.53,650100000.0
2008-11-19 07:00:00,96.53,96.58,96.53,96.545,1171499999.0
2008-11-19 07:05:00,96.545,96.555,96.515,96.52,865300000.0
2008-11-19 07:10:00,96.525,96.54,96.52,96.525,453400000.0
2008-11-19 07:15:00,96.525,96.55,96.51,96.525,412300000.0
2008-11-19 07:20:00,96.52,96.555,96.5,96.555,1474100002.0
2008-11-19 07:25:00,96.545,96.555,96.515,96.525,931199998.0
2008-11-19 07:30:00,96.525,96.54,96.52,96.54,555800000.0
2008-11-19 07:35:00,96.54,96.57,96.52,96.565,569400000.0
2008-11-19 07:40:00,96.56,96.6,96.555,96.585,817600000.0
2008-11-19 07:45:00,96.59,96.61,96.57,96.58,1205999998.0
2008-11-19 07:50:00,96.58,96.61,96.58,96.59,674799999.0
2008-11-19 07:55:00,96.595,96.595,96.565,96.58,578099999.0
2008-11-19 08:00:00,96.58,96.585,96.56,96.57,1059100000.0
2008-11-19 08:05:00,96.565,96.6,96.565,96.59,836799990.0
2008-11-19 08:10:00,96.59,96.595,96.575,96.585,243700000.0
2008-11-19 08:15:00,96.585,96.59,96.575,96.585,368200000.0
2008-11-19 08:20:00,96.58,96.59,96.575,96.575,228700000.0
2008-11-19 08:25:00,96.59,96.665,96.575,96.635,675400000.0
2008-11-19 08:30:00,96.64,96.665,96.615,96.65,1338399999.0
2008-11-19 08:35:00,96.645,96.67,96.635,96.65,1212900001.0
2008-11-19 08:40:00,96.65,96.71,96.64,96.69,640400000.0
2008-11-19 08:45:00,96.685,96.77,96.68,96.75,2269000000.0
2008-11-19 08:50:00,96.75,96.76,96.715,96.73,1565300001.0
2008-11-19 08:55:00,96.735,96.735,96.71,96.72,1118100002.0
2008-11-19 09:00:00,96.715,96.745,96.665,96.665,1789199999.0
2008-11-19 09:05:00,96.67,96.755,96.665,96.745,2113400001.0
2008-11-19 09:10:00,96.745,96.805,96.745,96.755,1858100007.0
2008-11-19 09:15:00,96.745,96.755,96.67,96.675,1964800001.0
2008-11-19 09:20:00,96.67,96.685,96.615,96.655,2139399995.0
2008-11-19 09:25:00,96.66,96.69,96.65,96.66,1424199993.0
2008-11-19 09:30:00,96.66,96.73,96.66,96.725,1904599987.0
2008-11-19 09:35:00,96.715,96.755,96.705,96.725,1114199997.0
2008-11-19 09:40:00,96.73,96.79,96.72,96.76,1824600002.0
2008-11-19 09:45:00,96.76,96.855,96.745,96.81,3242499999.0
2008-11-19 09:50:00,96.81,96.81,96.73,96.73,3017900012.0
2008-11-19 09:55:00,96.73,96.765,96.705,96.735,2680800012.0
2008-11-19 10:00:00,96.735,96.75,96.65,96.735,3007600015.0
2008-11-19 10:05:00,96.73,96.79,96.715,96.745,2860200002.0
2008-11-19 10:10:00,96.75,96.79,96.675,96.755,2728400002.0
2008-11-19 10:15:00,96.77,96.775,96.7,96.7,1875100012.0
2008-11-19 10:20:00,96.7,96.75,96.665,96.685,1906699998.0
2008-11-19 10:25:00,96.69,96.82,96.69,96.765,2478800003.0
2008-11-19 10:30:00,96.775,96.86,96.76,96.785,2984900002.0
2008-11-19 10:35:00,96.79,96.825,96.76,96.795,2851399999.0
2008-11-19 10:40:00,96.795,96.825,96.68,96.71,2729400003.0
2008-11-19 10:45:00,96.715,96.725,96.64,96.66,2617199995.0
2008-11-19 10:50:00,96.66,96.71,96.585,96.69,2761799999.0
2008-11-19 10:55:00,96.69,96.73,96.565,96.57,2690300006.0
2008-11-19 11:00:00,96.57,96.65,96.555,96.595,2781600007.0
2008-11-19 11:05:00,96.6,96.67,96.565,96.645,2758199998.0
2008-11-19 11:10:00,96.645,96.725,96.635,96.675,2734400006.0
2008-11-19 11:15:00,96.675,96.72,96.655,96.7,2770600008.0
2008-11-19 11:20:00,96.7,96.725,96.665,96.695,1035199999.0
2008-11-19 11:25:00,96.695,96.755,96.665,96.73,1079700000.0
2008-11-19 11:30:00,96.735,96.75,96.685,96.74,1293700000.0
2008-11-19 11:35:00,96.74,96.82,96.725,96.785,1671500002.0
2008-11-19 11:40:00,96.79,96.865,96.765,96.825,1123000000.0
2008-11-19 11:45:00,96.825,96.845,96.795,96.81,1500700000.0
2008-11-19 11:50:00,96.81,96.83,96.79,96.805,798200001.0
2008-11-19 11:55:00,96.805,96.805,96.745,96.755,1524300001.0
2008-11-19 12:00:00,96.755,96.815,96.75,96.805,457200000.0
2008-11-19 12:05:00,96.805,96.815,96.755,96.765,378900000.0
2008-11-19 12:10:00,96.765,96.785,96.68,96.685,1063500000.0
2008-11-19 12:15:00,96.68,96.74,96.675,96.68,1793599999.0
2008-11-19 12:20:00,96.68,96.75,96.67,96.735,1687399999.0
2008-11-19 12:25:00,96.725,96.735,96.68,96.735,1131499999.0
2008-11-19 12:30:00,96.735,96.77,96.725,96.755,1054600000.0
2008-11-19 12:35:00,96.755,96.825,96.755,96.815,1023199999.0
2008-11-19 12:40:00,96.815,96.89,96.8,96.86,1418199999.0
2008-11-19 12:45:00,96.86,96.87,96.835,96.84,807200000.0
2008-11-19 12:50:00,96.84,96.905,96.78,96.89,1815700000.0
2008-11-19 12:55:00,96.895,96.95,96.835,96.88,2180400007.0
2008-11-19 13:00:00,96.88,96.925,96.855,96.875,1603200001.0
2008-11-19 13:05:00,96.875,96.925,96.86,96.875,2173700000.0
2008-11-19 13:10:00,96.875,96.945,96.87,96.91,2217600004.0
2008-11-19 13:15:00,96.91,96.945,96.87,96.875,1537100000.0
2008-11-19 13:20:00,96.87,96.935,96.83,96.875,1721000006.0
2008-11-19 13:25:00,96.875,96.89,96.84,96.88,1463999997.0
2008-11-19 13:30:00,96.87,96.885,96.825,96.83,1124999999.0
2008-11-19 13:35:00,96.83,96.835,96.73,96.76,2043100003.0
2008-11-19 13:40:00,96.76,96.84,96.76,96.795,1927700000.0
2008-11-19 13:45:00,96.795,96.795,96.715,96.735,1568300003.0
2008-11-19 13:50:00,96.735,96.83,96.735,96.735,1704400000.0
2008-11-19 13:55:00,96.745,96.76,96.725,96.74,878500000.0
2008-11-19 14:00:00,96.74,96.755,96.715,96.735,1187099999.0
2008-11-19 14:05:00,96.735,96.835,96.73,96.755,1426399998.0
2008-11-19 14:10:00,96.755,96.785,96.75,96.78,915700000.0
2008-11-19 14:15:00,96.78,96.905,96.78,96.815,1681100000.0
2008-11-19 14:20:00,96.815,96.87,96.775,96.82,1568500000.0
2008-11-19 14:25:00,96.825,96.83,96.775,96.795,1704300001.0
2008-11-19 14:30:00,96.79,96.85,96.785,96.805,999100000.0
2008-11-19 14:35:00,96.8,96.825,96.775,96.825,1050899999.0
2008-11-19 14:40:00,96.825,96.84,96.77,96.79,2646499999.0
2008-11-19 14:45:00,96.765,96.785,96.73,96.755,2577800000.0
2008-11-19 14:50:00,96.755,96.785,96.72,96.725,1598999999.0
2008-11-19 14:55:00,96.725,96.73,96.665,96.685,3044099998.0
2008-11-19 15:00:00,96.68,96.68,96.57,96.59,3310600004.0
2008-11-19 15:05:00,96.585,96.64,96.565,96.615,3110700001.0
2008-11-19 15:10:00,96.615,96.665,96.61,96.625,2605000002.0
2008-11-19 15:15:00,96.625,96.65,96.56,96.615,1907999997.0
2008-11-19 15:20:00,96.62,96.775,96.615,96.735,2935999995.0
2008-11-19 15:25:00,96.74,96.755,96.655,96.67,1268200000.0
2008-11-19 15:30:00,96.675,96.915,96.67,96.905,2189800000.0
2008-11-19 15:35:00,96.92,96.92,96.815,96.825,1388599999.0
2008-11-19 15:40:00,96.825,96.855,96.665,96.78,1877000000.0
2008-11-19 15:45:00,96.765,96.77,96.67,96.685,1082800000.0
2008-11-19 15:50:00,96.685,96.745,96.635,96.735,2139400001.0
2008-11-19 15:55:00,96.735,96.74,96.65,96.685,1407800004.0
2008-11-19 16:00:00,96.69,96.75,96.645,96.72,1709700000.0
2008-11-19 16:05:00,96.725,96.78,96.655,96.66,1098500001.0
2008-11-19 16:10:00,96.645,96.705,96.56,96.56,1869599212.0
2008-11-19 16:15:00,96.57,96.7,96.46,96.67,2179800000.0
2008-11-19 16:20:00,96.675,96.83,96.675,96.795,1791000002.0
2008-11-19 16:25:00,96.795,96.8,96.69,96.705,1048099998.0
2008-11-19 16:30:00,96.705,96.78,96.65,96.735,1599600000.0
2008-11-19 16:35:00,96.735,97.045,96.655,96.99,2430799999.0
2008-11-19 16:40:00,96.985,97.09,96.935,96.95,1812300000.0
2008-11-19 16:45:00,96.95,97.04,96.875,96.97,2262000000.0
2008-11-19 16:50:00,96.97,96.99,96.82,96.82,2534700001.0
2008-11-19 16:55:00,96.825,96.825,96.715,96.79,3626900003.0
2008-11-19 17:00:00,96.78,96.865,96.755,96.855,3235800013.0
2008-11-19 17:05:00,96.86,96.965,96.775,96.935,3002000000.0
2008-11-19 17:10:00,96.94,96.99,96.8,96.82,1993699999.0
2008-11-19 17:15:00,96.815,96.895,96.785,96.805,2580900001.0
2008-11-19 17:20:00,96.805,96.87,96.685,96.75,1908300000.0
2008-11-19 17:25:00,96.755,96.85,96.655,96.84,2345599999.0
2008-11-19 17:30:00,96.84,96.845,96.77,96.815,2385199997.0
2008-11-19 17:35:00,96.815,96.815,96.7,96.76,2262900001.0
2008-11-19 17:40:00,96.765,96.925,96.735,96.905,1340800000.0
2008-11-19 17:45:00,96.905,96.905,96.79,96.86,1193900000.0
2008-11-19 17:50:00,96.865,96.9,96.805,96.815,1552530001.0
2008-11-19 17:55:00,96.81,96.91,96.8,96.895,1537000000.0
2008-11-19 18:00:00,96.9,96.92,96.84,96.85,1759300000.0
2008-11-19 18:05:00,96.855,96.87,96.78,96.825,1708999999.0
2008-11-19 18:10:00,96.825,96.865,96.805,96.825,1553600000.0
2008-11-19 18:15:00,96.825,96.94,96.79,96.915,1827200000.0
2008-11-19 18:20:00,96.915,96.93,96.795,96.85,1824500000.0
2008-11-19 18:25:00,96.845,96.89,96.67,96.69,2950399999.0
2008-11-19 18:30:00,96.69,96.85,96.67,96.745,3333799999.0
2008-11-19 18:35:00,96.74,96.795,96.675,96.78,2846799999.0
2008-11-19 18:40:00,96.785,96.835,96.75,96.8,2694299990.0
2008-11-19 18:45:00,96.79,96.825,96.73,96.815,2057199992.0
2008-11-19 18:50:00,96.815,96.85,96.775,96.795,2126799988.0
2008-11-19 18:55:00,96.78,96.825,96.745,96.75,2369699995.0
2008-11-19 19:00:00,96.75,96.79,96.65,96.73,2699999989.0
2008-11-19 19:05:00,96.735,96.75,96.655,96.67,3571899994.0
2008-11-19 19:10:00,96.68,96.68,96.51,96.56,3201999996.0
2008-11-19 19:15:00,96.565,96.575,96.38,96.385,1740599998.0
2008-11-19 19:20:00,96.395,96.495,96.395,96.46,2001500000.0
2008-11-19 19:25:00,96.47,96.535,96.415,96.505,2253399998.0
2008-11-19 19:30:00,96.505,96.535,96.405,96.495,2747499998.0
2008-11-19 19:35:00,96.495,96.66,96.495,96.635,2442200000.0
2008-11-19 19:40:00,96.64,96.645,96.565,96.57,2002799997.0
2008-11-19 19:45:00,96.575,96.67,96.565,96.6,1540499999.0
2008-11-19 19:50:00,96.595,96.63,96.515,96.56,1571099999.0
2008-11-19 19:55:00,96.57,96.645,96.555,96.57,1517099999.0
2008-11-19 20:00:00,96.57,96.685,96.495,96.645,2300299996.0
2008-11-19 20:05:00,96.65,96.72,96.585,96.61,1369000000.0
2008-11-19 20:10:00,96.61,96.71,96.595,96.64,1289600000.0
2008-11-19 20:15:00,96.64,96.64,96.475,96.49,1385900000.0
2008-11-19 20:20:00,96.49,96.51,96.44,96.46,1441199999.0
2008-11-19 20:25:00,96.465,96.47,96.365,96.365,2100799999.0
2008-11-19 20:30:00,96.365,96.43,96.195,96.215,2595600000.0
2008-11-19 20:35:00,96.215,96.335,96.195,96.32,1689000000.0
2008-11-19 20:40:00,96.315,96.535,96.31,96.355,1933400000.0
2008-11-19 20:45:00,96.355,96.53,96.325,96.375,1404800000.0
2008-11-19 20:50:00,96.38,96.43,96.235,96.405,1096399999.0
2008-11-19 20:55:00,96.405,96.545,96.395,96.4,1461500000.0
2008-11-19 21:00:00,96.375,96.39,96.08,96.08,1982276224.0
2008-11-19 21:05:00,96.08,96.27,96.01,96.26,2283900004.0
2008-11-19 21:10:00,96.26,96.37,96.175,96.315,1539600000.0
2008-11-19 21:15:00,96.31,96.345,96.06,96.075,2672900001.0
2008-11-19 21:20:00,96.075,96.17,96.045,96.06,1634264499.0
2008-11-19 21:25:00,96.07,96.3,96.065,96.1,1757800000.0
2008-11-19 21:30:00,96.1,96.205,96.1,96.12,1031700000.0
2008-11-19 21:35:00,96.12,96.22,96.035,96.105,1694000000.0
2008-11-19 21:40:00,96.115,96.36,96.11,96.285,1987199999.0
2008-11-19 21:45:00,96.295,96.45,96.225,96.355,2241500001.0
2008-11-19 21:50:00,96.36,96.425,96.275,96.28,1931000004.0
2008-11-19 21:55:00,96.285,96.425,96.25,96.405,2030100008.0
2008-11-19 22:00:00,96.395,96.415,96.24,96.365,1855399997.0
2008-11-19 22:05:00,96.365,96.42,96.325,96.405,1331000001.0
2008-11-19 22:10:00,96.405,96.41,96.315,96.355,1174600000.0
2008-11-19 22:15:00,96.365,96.39,96.145,96.15,1672099999.0
2008-11-19 22:20:00,96.155,96.21,96.11,96.155,1909800001.0
2008-11-19 22:25:00,96.155,96.255,96.11,96.255,1280900001.0
2008-11-19 22:30:00,96.245,96.28,96.125,96.28,1425599997.0
2008-11-19 22:35:00,96.285,96.33,95.845,95.925,2418899998.0
2008-11-19 22:40:00,95.93,96.105,95.915,95.955,2235199998.0
2008-11-19 22:45:00,95.97,95.975,95.72,95.9,1979799999.0
2008-11-19 22:50:00,95.9,95.98,95.865,95.885,1729986993.0
2008-11-19 22:55:00,95.885,95.885,95.675,95.715,1640399999.0
2008-11-19 23:00:00,95.715,95.825,95.715,95.81,1376700004.0
2008-11-19 23:05:00,95.81,95.865,95.785,95.835,937200000.0
2008-11-19 23:10:00,95.84,95.98,95.84,95.905,2047200005.0
2008-11-19 23:15:00,95.905,95.945,95.89,95.89,951099999.0
2008-11-19 23:20:00,95.895,95.935,95.835,95.925,656100000.0
2008-11-19 23:25:00,95.935,95.97,95.89,95.95,792999998.0
2008-11-19 23:30:00,95.95,95.955,95.83,95.86,1133500000.0
2008-11-19 23:35:00,95.865,95.88,95.82,95.86,371275000.0
2008-11-19 23:40:00,95.845,95.87,95.76,95.86,775900000.0
2008-11-19 23:45:00,95.875,95.9,95.84,95.84,742500000.0
2008-11-19 23:50:00,95.84,95.885,95.725,95.79,803799998.0
2008-11-19 23:55:00,95.78,95.78,95.65,95.7,1096299998.0
2008-11-20 00:00:00,95.715,95.72,95.6,95.615,1189700000.0
2008-11-20 00:05:00,95.615,95.625,95.54,95.57,1702299990.0
2008-11-20 00:10:00,95.575,95.81,95.57,95.805,930300001.0
2008-11-20 00:15:00,95.815,95.86,95.775,95.79,1795900007.0
2008-11-20 00:20:00,95.81,95.83,95.765,95.815,1503700004.0
2008-11-20 00:25:00,95.82,95.88,95.66,95.675,971000000.0
2008-11-20 00:30:00,95.675,95.675,95.625,95.665,459799998.0
2008-11-20 00:35:00,95.67,95.715,95.645,95.665,322500000.0
2008-11-20 00:40:00,95.675,95.755,95.67,95.7,286200000.0
2008-11-20 00:45:00,95.715,95.9,95.7,95.735,164500000.0
2008-11-20 00:50:00,95.735,95.755,95.725,95.755,149500000.0
2008-11-20 00:55:00,95.9,95.91,95.75,95.755,369600000.0
2008-11-20 01:00:00,95.76,95.82,95.76,95.805,188000000.0
2008-11-20 01:05:00,95.81,95.86,95.805,95.825,685800002.0
2008-11-20 01:10:00,95.825,95.92,95.825,95.92,385899999.0
2008-11-20 01:15:00,95.92,95.96,95.905,95.925,252800000.0
2008-11-20 01:20:00,95.92,95.98,95.915,95.935,524400000.0
2008-11-20 01:25:00,95.935,95.94,95.85,95.85,699700001.0
2008-11-20 01:30:00,95.86,95.88,95.82,95.875,893900001.0
2008-11-20 01:35:00,95.865,95.93,95.845,95.875,815399999.0
2008-11-20 01:40:00,95.885,95.905,95.855,95.87,1151000002.0
2008-11-20 01:45:00,95.875,95.91,95.82,95.845,1368700003.0
2008-11-20 01:50:00,95.855,95.91,95.8,95.895,1898099997.0
2008-11-20 01:55:00,95.895,96.03,95.88,96.03,1123999998.0
2008-11-20 02:00:00,96.03,96.1,95.95,95.96,1622700000.0
2008-11-20 02:05:00,95.96,96.01,95.835,95.885,1676799997.0
2008-11-20 02:10:00,95.89,95.94,95.775,95.87,1131399997.0
2008-11-20 02:15:00,95.865,95.96,95.79,95.825,1305299999.0
2008-11-20 02:20:00,95.825,95.855,95.7,95.805,1373900000.0
2008-11-20 02:25:00,95.8,95.8,95.725,95.765,611400000.0
2008-11-20 02:30:00,95.765,95.77,95.69,95.69,515400000.0
2008-11-20 02:35:00,95.69,95.805,95.69,95.795,1029200000.0
2008-11-20 02:40:00,95.795,95.87,95.77,95.82,1134200000.0
2008-11-20 02:45:00,95.82,95.83,95.745,95.81,601900000.0
2008-11-20 02:50:00,95.815,95.86,95.78,95.82,615400000.0
2008-11-20 02:55:00,95.81,95.81,95.77,95.79,672900000.0
2008-11-20 03:00:00,95.785,95.81,95.78,95.795,340900000.0
2008-11-20 03:05:00,95.795,95.82,95.73,95.8,647300000.0
2008-11-20 03:10:00,95.8,95.88,95.8,95.87,626500000.0
2008-11-20 03:15:00,95.87,95.94,95.86,95.9,529300000.0
2008-11-20 03:20:00,95.9,95.9,95.86,95.89,401800000.0
2008-11-20 03:25:00,95.89,95.9,95.855,95.87,440500000.0
2008-11-20 03:30:00,95.87,95.88,95.785,95.785,765400000.0
2008-11-20 03:35:00,95.785,95.87,95.78,95.79,900700000.0
2008-11-20 03:40:00,95.79,95.8,95.74,95.75,476600000.0
2008-11-20 03:45:00,95.75,95.79,95.75,95.765,415100000.0
2008-11-20 03:50:00,95.78,95.82,95.765,95.78,502800000.0
2008-11-20 03:55:00,95.78,95.82,95.78,95.785,471700001.0
2008-11-20 04:00:00,95.795,95.8,95.7,95.73,689800000.0
2008-11-20 04:05:00,95.72,95.795,95.68,95.73,1251100000.0
2008-11-20 04:10:00,95.72,95.77,95.625,95.64,1267800000.0
2008-11-20 04:15:00,95.64,95.73,95.62,95.72,855200000.0
2008-11-20 04:20:00,95.72,95.73,95.69,95.73,886200001.0
2008-11-20 04:25:00,95.72,95.755,95.72,95.75,283400000.0
2008-11-20 04:30:00,95.75,95.77,95.69,95.75,455400000.0
2008-11-20 04:35:00,95.695,95.73,95.64,95.665,934200000.0
2008-11-20 04:40:00,95.66,95.73,95.635,95.685,1369000001.0
2008-11-20 04:45:00,95.7,95.75,95.68,95.73,972700000.0
2008-11-20 04:50:00,95.72,95.77,95.705,95.74,716900000.0
2008-11-20 04:55:00,95.74,95.765,95.72,95.725,532900000.0
2008-11-20 05:00:00,95.72,95.735,95.71,95.725,454800000.0
2008-11-20 05:05:00,95.725,95.74,95.55,95.74,155700000.0
2008-11-20 05:10:00,95.74,95.74,95.48,95.49,508200000.0
2008-11-20 05:15:00,95.725,95.78,95.39,95.72,1111900000.0
2008-11-20 05:20:00,95.72,95.72,95.65,95.7,866199998.0
2008-11-20 05:25:00,95.7,95.71,95.68,95.685,570300001.0
2008-11-20 05:30:00,95.69,95.755,95.66,95.745,1161400003.0
2008-11-20 05:35:00,95.74,95.77,95.71,95.75,1061000000.0
2008-11-20 05:40:00,95.75,95.75,95.72,95.75,637900000.0
2008-11-20 05:45:00,95.745,95.76,95.71,95.72,665700000.0
2008-11-20 05:50:00,95.72,95.74,95.68,95.685,445400000.0
2008-11-20 05:55:00,95.68,95.69,95.65,95.66,1480400000.0
2008-11-20 06:00:00,95.66,95.66,95.51,95.545,1892000001.0
2008-11-20 06:05:00,95.545,95.63,95.53,95.58,1444500001.0
2008-11-20 06:10:00,95.58,95.61,95.48,95.49,2159000017.0
2008-11-20 06:15:00,95.48,95.51,95.34,95.34,1682500000.0
2008-11-20 06:20:00,95.34,95.435,95.285,95.42,1444200002.0
2008-11-20 06:25:00,95.42,95.435,95.285,95.31,1258800000.0
2008-11-20 06:30:00,95.31,95.36,95.295,95.315,670400000.0
2008-11-20 06:35:00,95.315,95.35,95.22,95.23,1162200000.0
2008-11-20 06:40:00,95.23,95.27,95.2,95.255,973600001.0
2008-11-20 06:45:00,95.25,95.26,95.19,95.2,591700000.0
2008-11-20 06:50:00,95.2,95.2,95.025,95.045,1802900001.0
2008-11-20 06:55:00,95.045,95.195,95.045,95.17,1179700001.0
2008-11-20 07:00:00,95.17,95.23,95.15,95.19,964500000.0
2008-11-20 07:05:00,95.195,95.2,95.155,95.17,670700000.0
2008-11-20 07:10:00,95.17,95.19,95.135,95.16,716900001.0
2008-11-20 07:15:00,95.16,95.16,95.025,95.035,1038000000.0
2008-11-20 07:20:00,95.03,95.12,95.01,95.085,961800000.0
2008-11-20 07:25:00,95.085,95.11,95.04,95.05,532300000.0
2008-11-20 07:30:00,95.045,95.07,95.025,95.05,591300000.0
2008-11-20 07:35:00,95.05,95.065,95.005,95.015,602600000.0
2008-11-20 07:40:00,95.015,95.085,94.99,95.025,2002000000.0
2008-11-20 07:45:00,95.025,95.11,94.97,95.065,935500000.0
2008-11-20 07:50:00,95.065,95.15,95.05,95.095,747000000.0
2008-11-20 07:55:00,95.095,95.27,95.095,95.24,1559699999.0
2008-11-20 08:00:00,95.24,95.26,95.185,95.25,1864299994.0
2008-11-20 08:05:00,95.25,95.295,95.17,95.22,1534399997.0
2008-11-20 08:10:00,95.22,95.32,95.195,95.205,1385299999.0
2008-11-20 08:15:00,95.215,95.255,95.145,95.18,1432699995.0
2008-11-20 08:20:00,95.18,95.185,95.06,95.105,1260699999.0
2008-11-20 08:25:00,95.115,95.155,95.07,95.085,927100000.0
2008-11-20 08:30:00,95.08,95.16,95.075,95.14,1969299997.0
2008-11-20 08:35:00,95.13,95.32,95.13,95.26,1677499993.0
2008-11-20 08:40:00,95.26,95.29,95.185,95.27,2592199988.0
2008-11-20 08:45:00,95.27,95.31,95.225,95.295,1879199999.0
2008-11-20 08:50:00,95.3,95.375,95.29,95.36,2265799996.0
2008-11-20 08:55:00,95.36,95.36,95.17,95.25,2002999998.0
2008-11-20 09:00:00,95.25,95.285,95.215,95.285,1714899999.0
2008-11-20 09:05:00,95.235,95.27,95.17,95.255,1975900000.0
2008-11-20 09:10:00,95.255,95.265,95.17,95.205,1906599998.0
2008-11-20 09:15:00,95.21,95.265,95.185,95.235,1422300000.0
2008-11-20 09:20:00,95.24,95.33,95.22,95.285,1253700000.0
2008-11-20 09:25:00,95.285,95.335,95.255,95.325,1498700002.0
2008-11-20 09:30:00,95.315,95.365,95.26,95.275,2358600001.0
2008-11-20 09:35:00,95.275,95.355,95.27,95.33,1130599999.0
2008-11-20 09:40:00,95.33,95.34,95.22,95.235,820000000.0
2008-11-20 09:45:00,95.23,95.28,95.165,95.275,1380600000.0
2008-11-20 09:50:00,95.29,95.36,95.23,95.305,2379500000.0
2008-11-20 09:55:00,95.315,95.365,95.23,95.23,2068100000.0
2008-11-20 10:00:00,95.23,95.31,95.075,95.14,2873300000.0
2008-11-20 10:05:00,95.14,95.15,95.015,95.11,3148200001.0
2008-11-20 10:10:00,95.115,95.235,95.075,95.205,2719400003.0
2008-11-20 10:15:00,95.2,95.235,95.14,95.18,2502100000.0
2008-11-20 10:20:00,95.18,95.285,95.175,95.24,1177399999.0
2008-11-20 10:25:00,95.245,95.32,95.21,95.305,1103300000.0
2008-11-20 10:30:00,95.305,95.315,95.23,95.23,1232600000.0
2008-11-20 10:35:00,95.23,95.25,95.16,95.195,1190300002.0
2008-11-20 10:40:00,95.195,95.255,95.14,95.25,1436800000.0
2008-11-20 10:45:00,95.25,95.36,95.24,95.36,822900000.0
2008-11-20 10:50:00,95.36,95.365,95.305,95.35,1231999999.0
2008-11-20 10:55:00,95.35,95.36,95.28,95.335,886100000.0
2008-11-20 11:00:00,95.335,95.44,95.315,95.345,1812700000.0
2008-11-20 11:05:00,95.345,95.345,95.26,95.305,1427800000.0
2008-11-20 11:10:00,95.305,95.315,95.255,95.265,779500000.0
2008-11-20 11:15:00,95.265,95.285,95.235,95.285,923000000.0
2008-11-20 11:20:00,95.285,95.4,95.275,95.355,1243400000.0
2008-11-20 11:25:00,95.355,95.4,95.28,95.36,1593500000.0
2008-11-20 11:30:00,95.365,95.505,95.365,95.425,1879500000.0
2008-11-20 11:35:00,95.435,95.53,95.395,95.435,2159899998.0
2008-11-20 11:40:00,95.435,95.455,95.39,95.425,1035100000.0
2008-11-20 11:45:00,95.425,95.43,95.35,95.355,934100001.0
2008-11-20 11:50:00,95.355,95.44,95.335,95.41,1459300000.0
2008-11-20 11:55:00,95.415,95.46,95.37,95.45,1216000001.0
2008-11-20 12:00:00,95.455,95.475,95.435,95.465,522300000.0
2008-11-20 12:05:00,95.465,95.465,95.445,95.455,232000000.0
2008-11-20 12:10:00,95.46,95.48,95.425,95.46,420200000.0
2008-11-20 12:15:00,95.46,95.47,95.395,95.395,363500000.0
2008-11-20 12:20:00,95.39,95.455,95.38,95.405,1276800000.0
2008-11-20 12:25:00,95.405,95.44,95.315,95.42,1891200000.0
2008-11-20 12:30:00,95.425,95.44,95.36,95.39,1277400000.0
2008-11-20 12:35:00,95.385,95.46,95.365,95.415,1182599999.0
2008-11-20 12:40:00,95.415,95.43,95.375,95.385,915400001.0
2008-11-20 12:45:00,95.38,95.385,95.34,95.36,697400000.0
2008-11-20 12:50:00,95.355,95.42,95.32,95.395,708700000.0
2008-11-20 12:55:00,95.395,95.47,95.365,95.38,1613100002.0
2008-11-20 13:00:00,95.385,95.43,95.365,95.42,1672800003.0
2008-11-20 13:05:00,95.425,95.445,95.41,95.445,789600005.0
2008-11-20 13:10:00,95.445,95.455,95.4,95.41,1299600000.0
2008-11-20 13:15:00,95.405,95.43,95.39,95.42,1646100001.0
2008-11-20 13:20:00,95.42,95.46,95.415,95.435,1238500000.0
2008-11-20 13:25:00,95.435,95.445,95.39,95.405,437300000.0
2008-11-20 13:30:00,95.4,95.42,95.355,95.375,1163000000.0
2008-11-20 13:35:00,95.385,95.395,95.385,95.385,191400000.0
2008-11-20 13:40:00,95.39,95.455,95.375,95.455,873300000.0
2008-11-20 13:45:00,95.455,95.49,95.435,95.475,797400000.0
2008-11-20 13:50:00,95.48,95.575,95.475,95.54,634000000.0
2008-11-20 13:55:00,95.54,95.67,95.535,95.64,1243500000.0
2008-11-20 14:00:00,95.635,95.87,95.63,95.755,2374600002.0
2008-11-20 14:05:00,95.765,95.78,95.555,95.635,1296000000.0
2008-11-20 14:10:00,95.635,95.885,95.625,95.755,1855000000.0
2008-11-20 14:15:00,95.755,95.85,95.7,95.755,1419100000.0
2008-11-20 14:20:00,95.755,95.79,95.72,95.77,1183999999.0
2008-11-20 14:25:00,95.775,95.83,95.76,95.795,907300000.0
2008-11-20 14:30:00,95.795,95.8,95.685,95.735,1177299999.0
2008-11-20 14:35:00,95.735,95.76,95.53,95.535,1665799999.0
2008-11-20 14:40:00,95.54,95.595,95.425,95.595,1927300000.0
2008-11-20 14:45:00,95.6,95.665,95.51,95.565,1882200000.0
2008-11-20 14:50:00,95.555,95.62,95.54,95.585,1837800000.0
2008-11-20 14:55:00,95.585,95.665,95.56,95.625,1322499999.0
2008-11-20 15:00:00,95.63,95.635,95.525,95.555,1201400000.0
2008-11-20 15:05:00,95.555,95.63,95.555,95.575,946600000.0
2008-11-20 15:10:00,95.585,95.65,95.545,95.56,1694900001.0
2008-11-20 15:15:00,95.565,95.64,95.565,95.625,1404100000.0
2008-11-20 15:20:00,95.625,95.655,95.56,95.565,1313200001.0
2008-11-20 15:25:00,95.57,95.575,95.48,95.515,1259899999.0
2008-11-20 15:30:00,95.52,95.52,95.275,95.335,1661000000.0
2008-11-20 15:35:00,95.325,95.48,95.3,95.445,1400200000.0
2008-11-20 15:40:00,95.45,95.46,95.26,95.275,1106699999.0
2008-11-20 15:45:00,95.27,95.34,95.225,95.275,1069100000.0
2008-11-20 15:50:00,95.275,95.285,95.075,95.09,1407700000.0
2008-11-20 15:55:00,95.09,95.155,94.965,95.045,1418700001.0
2008-11-20 16:00:00,95.045,95.12,94.975,95.065,1487700000.0
2008-11-20 16:05:00,95.065,95.105,94.86,94.86,1519199999.0
2008-11-20 16:10:00,94.86,94.86,94.63,94.73,2012200000.0
2008-11-20 16:15:00,94.725,94.81,94.665,94.67,1610000000.0
2008-11-20 16:20:00,94.67,94.675,94.305,94.345,2363199997.0
2008-11-20 16:25:00,94.34,94.565,94.335,94.555,3229300001.0
2008-11-20 16:30:00,94.55,94.81,94.485,94.735,3097799998.0
2008-11-20 16:35:00,94.735,94.775,94.545,94.58,3511799994.0
2008-11-20 16:40:00,94.58,94.6,94.365,94.4,2659099999.0
2008-11-20 16:45:00,94.405,94.7,94.4,94.68,2823199997.0
2008-11-20 16:50:00,94.685,94.765,94.57,94.59,2510800003.0
2008-11-20 16:55:00,94.595,94.715,94.565,94.715,1706900000.0
2008-11-20 17:00:00,94.705,94.765,94.585,94.705,1701100000.0
2008-11-20 17:05:00,94.71,94.85,94.65,94.65,1479900000.0
2008-11-20 17:10:00,94.645,94.655,94.42,94.52,1820800000.0
2008-11-20 17:15:00,94.515,94.56,94.285,94.36,1457700000.0
2008-11-20 17:20:00,94.355,94.535,94.32,94.485,1582800000.0
2008-11-20 17:25:00,94.48,94.535,94.34,94.51,1677400000.0
2008-11-20 17:30:00,94.51,94.64,94.48,94.515,1768300000.0
2008-11-20 17:35:00,94.505,94.52,94.405,94.43,1268400000.0
2008-11-20 17:40:00,94.435,94.67,94.38,94.655,1439900000.0
2008-11-20 17:45:00,94.655,94.84,94.605,94.73,1505500000.0
2008-11-20 17:50:00,94.705,94.79,94.585,94.79,1369400000.0
2008-11-20 17:55:00,94.8,95.025,94.725,95.025,1591499999.0
2008-11-20 18:00:00,95.035,95.14,94.915,95.125,1769200000.0
2008-11-20 18:05:00,95.125,95.15,94.98,94.985,1513700000.0
2008-11-20 18:10:00,94.985,95.15,94.895,95.095,1708100000.0
2008-11-20 18:15:00,95.09,95.135,94.99,95.045,1302100000.0
2008-11-20 18:20:00,95.045,95.095,94.98,95.015,2143800000.0
2008-11-20 18:25:00,95.02,95.1,94.985,95.045,1816900000.0
2008-11-20 18:30:00,95.035,95.035,94.91,95.025,1084000000.0
2008-11-20 18:35:00,95.025,95.065,94.93,95.015,1147800000.0
2008-11-20 18:40:00,95.015,95.03,94.95,94.995,1328200000.0
2008-11-20 18:45:00,94.99,95.085,94.965,95.06,1480400000.0
2008-11-20 18:50:00,95.075,95.1,94.965,95.065,1431200000.0
2008-11-20 18:55:00,95.06,95.065,94.955,94.985,1503600001.0
2008-11-20 19:00:00,94.985,94.985,94.735,94.785,1371300000.0
2008-11-20 19:05:00,94.785,94.99,94.785,94.91,1297299999.0
2008-11-20 19:10:00,94.915,95.005,94.885,94.985,1354800000.0
2008-11-20 19:15:00,94.985,95.075,94.925,95.03,1217700000.0
2008-11-20 19:20:00,95.025,95.43,95.025,95.375,1675500000.0
2008-11-20 19:25:00,95.375,95.845,95.325,95.76,2132000000.0
2008-11-20 19:30:00,95.755,95.955,95.7,95.79,1865600000.0
2008-11-20 19:35:00,95.79,95.825,95.6,95.7,1571400000.0
2008-11-20 19:40:00,95.705,95.855,95.665,95.815,1463399999.0
2008-11-20 19:45:00,95.805,96.15,95.725,96.13,1942499998.0
2008-11-20 19:50:00,96.13,96.235,95.98,96.03,2156800001.0
2008-11-20 19:55:00,96.03,96.115,95.9,95.97,2553999999.0
2008-11-20 20:00:00,95.955,95.96,95.575,95.645,2176000000.0
2008-11-20 20:05:00,95.65,95.81,95.63,95.775,1514299999.0
2008-11-20 20:10:00,95.78,95.83,95.65,95.765,1377399997.0
2008-11-20 20:15:00,95.765,95.89,95.485,95.495,1928699996.0
2008-11-20 20:20:00,95.495,95.81,95.3,95.765,1931299998.0
2008-11-20 20:25:00,95.765,95.785,95.605,95.635,1840900000.0
2008-11-20 20:30:00,95.63,95.855,95.595,95.785,1448000000.0
2008-11-20 20:35:00,95.8,95.8,95.42,95.595,1846100000.0
2008-11-20 20:40:00,95.59,95.69,95.475,95.595,1403600001.0
2008-11-20 20:45:00,95.585,95.695,95.57,95.62,1109700000.0
2008-11-20 20:50:00,95.62,95.755,95.575,95.665,1145200000.0
2008-11-20 20:55:00,95.665,95.77,95.6,95.715,1545000000.0
2008-11-20 21:00:00,95.72,95.765,95.485,95.495,1591600000.0
2008-11-20 21:05:00,95.495,95.625,95.43,95.44,1809600000.0
2008-11-20 21:10:00,95.45,95.525,95.41,95.415,1252500000.0
2008-11-20 21:15:00,95.4,95.485,95.355,95.365,1313600000.0
2008-11-20 21:20:00,95.365,95.39,95.195,95.235,1676300000.0
2008-11-20 21:25:00,95.235,95.27,95.11,95.135,1072500000.0
2008-11-20 21:30:00,95.15,95.19,94.9,94.975,1042000000.0
2008-11-20 21:35:00,94.975,95.17,94.955,95.005,1333100000.0
2008-11-20 21:40:00,95.01,95.145,94.955,94.96,1096200000.0
2008-11-20 21:45:00,94.975,95.045,94.805,94.87,971500000.0
2008-11-20 21:50:00,94.865,95.035,94.865,94.925,907600000.0
2008-11-20 21:55:00,94.935,94.94,94.68,94.785,1027800000.0
2008-11-20 22:00:00,94.785,94.88,94.64,94.655,1241700000.0
2008-11-20 22:05:00,94.655,94.755,94.575,94.725,1331300000.0
2008-11-20 22:10:00,94.725,94.855,94.67,94.695,1322500000.0
2008-11-20 22:15:00,94.695,94.785,94.53,94.55,1220100000.0
2008-11-20 22:20:00,94.545,94.715,94.42,94.47,1073700000.0
2008-11-20 22:25:00,94.465,94.495,94.335,94.495,883200000.0
2008-11-20 22:30:00,94.495,94.585,94.225,94.23,1243700000.0
2008-11-20 22:35:00,94.23,94.245,94.01,94.035,1440100000.0
2008-11-20 22:40:00,94.035,94.135,93.92,93.965,1600200000.0
2008-11-20 22:45:00,93.98,94.17,93.96,94.015,1370700000.0
2008-11-20 22:50:00,94.02,94.02,93.815,93.83,1150800000.0
2008-11-20 22:55:00,93.82,94.13,93.72,94.055,1275400000.0
2008-11-20 23:00:00,94.045,94.215,94.01,94.09,951100000.0
2008-11-20 23:05:00,94.105,94.23,94.055,94.23,649600000.0
2008-11-20 23:10:00,94.23,94.23,94.075,94.11,629500000.0
2008-11-20 23:15:00,94.12,94.14,93.99,94.05,575800000.0
2008-11-20 23:20:00,94.06,94.115,93.915,93.915,382600000.0
2008-11-20 23:25:00,93.925,93.935,93.805,93.91,442500000.0
2008-11-20 23:30:00,93.91,93.98,93.755,93.78,915100000.0
2008-11-20 23:35:00,93.78,93.88,93.61,93.655,1043599999.0
2008-11-20 23:40:00,93.655,93.67,93.55,93.575,792000000.0
2008-11-20 23:45:00,93.595,93.61,93.55,93.605,486200000.0
2008-11-20 23:50:00,93.605,93.66,93.565,93.61,500100000.0
2008-11-20 23:55:00,93.625,93.725,93.6,93.67,328700000.0
2008-11-21 00:00:00,93.67,94.18,93.605,93.705,234800000.0
2008-11-21 00:05:00,93.715,93.835,93.715,93.795,188800000.0
2008-11-21 00:10:00,93.81,94.26,93.735,93.765,140000000.0
2008-11-21 00:15:00,93.765,94.06,93.755,93.875,544100003.0
2008-11-21 00:20:00,93.875,94.0,93.875,94.0,77500000.0
2008-11-21 00:25:00,94.0,94.095,93.99,94.045,637100000.0
2008-11-21 00:30:00,94.045,94.06,93.985,93.995,424200000.0
2008-11-21 00:35:00,93.985,93.995,93.95,93.995,221800000.0
2008-11-21 00:40:00,93.99,94.065,93.975,94.065,354200000.0
2008-11-21 00:45:00,94.07,94.095,94.065,94.07,217900000.0
2008-11-21 00:50:00,94.075,94.11,94.065,94.11,163200000.0
2008-11-21 00:55:00,94.11,94.185,94.075,94.14,293000000.0
2008-11-21 01:00:00,94.14,94.165,94.085,94.145,407400000.0
2008-11-21 01:05:00,94.145,94.235,94.14,94.22,418000000.0
2008-11-21 01:10:00,94.225,94.345,94.21,94.23,694900000.0
2008-11-21 01:15:00,94.245,94.29,94.21,94.215,344100000.0
2008-11-21 01:20:00,94.215,94.255,94.145,94.2,563100000.0
2008-11-21 01:25:00,94.215,94.22,94.13,94.165,366500000.0
2008-11-21 01:30:00,94.165,94.165,93.92,93.95,472400001.0
2008-11-21 01:35:00,93.95,93.97,93.77,93.77,725300000.0
2008-11-21 01:40:00,93.77,93.8,93.64,93.75,1423600000.0
2008-11-21 01:45:00,93.77,93.82,93.685,93.785,1437400000.0
2008-11-21 01:50:00,93.785,94.025,93.75,93.96,847100000.0
2008-11-21 01:55:00,93.96,94.075,93.96,94.055,626600000.0
2008-11-21 02:00:00,94.055,94.065,93.97,94.05,694100000.0
2008-11-21 02:05:00,94.05,94.205,94.04,94.165,810499999.0
2008-11-21 02:10:00,94.175,94.245,94.005,94.02,785400000.0
2008-11-21 02:15:00,94.02,94.06,93.865,93.905,1016100000.0
2008-11-21 02:20:00,93.905,93.97,93.825,93.885,979600000.0
2008-11-21 02:25:00,93.87,93.98,93.81,93.95,1183900001.0
2008-11-21 02:30:00,93.95,94.045,93.93,93.99,887400000.0
2008-11-21 02:35:00,93.995,94.045,93.95,94.04,941500000.0
2008-11-21 02:40:00,94.03,94.055,93.95,94.04,752702506.0
2008-11-21 02:45:00,94.055,94.125,94.055,94.11,394902547.0
2008-11-21 02:50:00,94.1,94.26,94.09,94.19,731800000.0
2008-11-21 02:55:00,94.18,94.19,93.985,94.0,1144600000.0
2008-11-21 03:00:00,94.0,94.175,94.0,94.175,660546812.0
2008-11-21 03:05:00,94.175,94.175,94.065,94.145,730600000.0
2008-11-21 03:10:00,94.14,94.205,94.135,94.16,472410576.0
2008-11-21 03:15:00,94.16,94.165,94.07,94.15,643300000.0
2008-11-21 03:20:00,94.15,94.22,94.115,94.21,799800000.0
2008-11-21 03:25:00,94.2,94.265,94.18,94.22,413500000.0
2008-11-21 03:30:00,94.225,94.23,94.15,94.155,376800000.0
2008-11-21 03:35:00,94.155,94.23,94.14,94.22,588600000.0
2008-11-21 03:40:00,94.215,94.255,94.185,94.25,578700000.0
2008-11-21 03:45:00,94.25,94.25,94.185,94.195,362800000.0
2008-11-21 03:50:00,94.2,94.26,94.16,94.24,516200000.0
2008-11-21 03:55:00,94.235,94.235,94.135,94.15,435300000.0
2008-11-21 04:00:00,94.15,94.17,94.1,94.1,743700000.0
2008-11-21 04:05:00,94.1,94.18,94.095,94.175,518900000.0
2008-11-21 04:10:00,94.175,94.22,94.17,94.2,583500000.0
2008-11-21 04:15:00,94.215,94.42,94.205,94.355,958000000.0
2008-11-21 04:20:00,94.355,94.41,94.32,94.375,953000000.0
2008-11-21 04:25:00,94.38,94.455,94.36,94.395,851100000.0
2008-11-21 04:30:00,94.395,94.405,94.3,94.325,555600000.0
2008-11-21 04:35:00,94.325,94.37,94.315,94.35,408200000.0
2008-11-21 04:40:00,94.36,94.38,94.32,94.36,472200000.0
2008-11-21 04:45:00,94.36,94.43,94.215,94.33,653300000.0
2008-11-21 04:50:00,94.33,94.39,94.33,94.35,406400000.0
2008-11-21 04:55:00,94.35,94.39,94.33,94.35,300800000.0
2008-11-21 05:00:00,94.35,94.37,94.32,94.37,240900000.0
2008-11-21 05:05:00,94.38,94.38,94.32,94.33,279800000.0
2008-11-21 05:10:00,94.33,94.36,94.325,94.36,467800000.0
2008-11-21 05:15:00,94.36,94.38,94.335,94.36,254300000.0
2008-11-21 05:20:00,94.36,94.36,94.33,94.33,151700000.0
2008-11-21 05:25:00,94.335,94.35,94.115,94.24,984600001.0
2008-11-21 05:30:00,94.24,94.28,94.19,94.28,930900000.0
2008-11-21 05:35:00,94.28,94.31,94.18,94.23,1038200000.0
2008-11-21 05:40:00,94.23,94.31,94.23,94.28,828900000.0
2008-11-21 05:45:00,94.28,94.29,94.22,94.235,747500000.0
2008-11-21 05:50:00,94.23,94.315,94.2,94.315,730800000.0
2008-11-21 05:55:00,94.32,94.37,94.315,94.36,552100000.0
2008-11-21 06:00:00,94.36,94.475,94.34,94.46,1014900000.0
2008-11-21 06:05:00,94.46,94.48,94.38,94.38,1094100000.0
2008-11-21 06:10:00,94.39,94.475,94.37,94.46,1094900000.0
2008-11-21 06:15:00,94.46,94.83,94.46,94.825,1579800001.0
2008-11-21 06:20:00,94.835,94.88,94.74,94.795,1914700000.0
2008-11-21 06:25:00,94.795,94.845,94.745,94.745,1802300000.0
2008-11-21 06:30:00,94.75,94.765,94.585,94.6,1858300000.0
2008-11-21 06:35:00,94.6,94.605,94.495,94.555,1144200000.0
2008-11-21 06:40:00,94.555,94.665,94.55,94.6,619900000.0
2008-11-21 06:45:00,94.6,94.66,94.56,94.66,764799999.0
2008-11-21 06:50:00,94.635,94.68,94.55,94.57,1132300000.0
2008-11-21 06:55:00,94.57,94.64,94.525,94.64,954000000.0
2008-11-21 07:00:00,94.625,94.625,94.44,94.46,2206000002.0
2008-11-21 07:05:00,94.45,94.485,94.345,94.43,1276400001.0
2008-11-21 07:10:00,94.44,94.49,94.425,94.445,777200000.0
2008-11-21 07:15:00,94.445,94.515,94.41,94.47,1170100002.0
2008-11-21 07:20:00,94.47,94.58,94.47,94.58,866200001.0
2008-11-21 07:25:00,94.58,94.62,94.555,94.59,619100000.0
2008-11-21 07:30:00,94.59,94.73,94.59,94.72,976600000.0
2008-11-21 07:35:00,94.72,94.8,94.705,94.745,664700000.0
2008-11-21 07:40:00,94.745,94.835,94.735,94.82,1019399999.0
2008-11-21 07:45:00,94.825,95.02,94.82,94.99,1874200003.0
2008-11-21 07:50:00,94.99,95.025,94.885,94.92,2117000000.0
2008-11-21 07:55:00,94.92,94.935,94.825,94.87,1051400002.0
2008-11-21 08:00:00,94.87,94.87,94.7,94.745,1253400001.0
2008-11-21 08:05:00,94.745,94.85,94.735,94.78,821000000.0
2008-11-21 08:10:00,94.78,94.84,94.77,94.77,974300001.0
2008-11-21 08:15:00,94.77,94.82,94.715,94.785,1346000001.0
2008-11-21 08:20:00,94.785,94.98,94.74,94.97,1559600002.0
2008-11-21 08:25:00,94.97,95.125,94.93,95.035,2315499998.0
2008-11-21 08:30:00,95.035,95.035,94.99,95.025,706500000.0
2008-11-21 08:35:00,95.03,95.075,95.005,95.075,1159500000.0
2008-11-21 08:40:00,95.07,95.15,95.07,95.12,1036900000.0
2008-11-21 08:45:00,95.12,95.12,94.905,94.915,953399999.0
2008-11-21 08:50:00,94.92,95.015,94.915,94.98,767400001.0
2008-11-21 08:55:00,94.975,94.995,94.865,94.93,1118599999.0
2008-11-21 09:00:00,94.925,94.96,94.89,94.95,790000000.0
2008-11-21 09:05:00,94.945,94.975,94.92,94.965,1088600000.0
2008-11-21 09:10:00,94.97,94.99,94.925,94.98,953000000.0
2008-11-21 09:15:00,94.98,95.065,94.955,95.02,942600000.0
2008-11-21 09:20:00,95.015,95.085,94.95,94.975,1558799998.0
2008-11-21 09:25:00,94.97,95.0,94.93,94.99,828100000.0
2008-11-21 09:30:00,94.985,95.035,94.86,94.86,1280700000.0
2008-11-21 09:35:00,94.865,94.935,94.85,94.925,952400000.0
2008-11-21 09:40:00,94.93,94.965,94.905,94.945,1035899995.0
2008-11-21 09:45:00,94.945,94.98,94.865,94.975,1617799996.0
2008-11-21 09:50:00,94.97,95.105,94.97,95.055,1721099998.0
2008-11-21 09:55:00,95.045,95.07,94.975,94.99,1047500000.0
2008-11-21 10:00:00,95.005,95.07,94.955,95.005,1094700000.0
2008-11-21 10:05:00,95.005,95.08,94.93,94.985,852600000.0
2008-11-21 10:10:00,94.975,95.06,94.955,95.055,950000000.0
2008-11-21 10:15:00,95.055,95.14,95.01,95.105,1262900000.0
2008-11-21 10:20:00,95.105,95.11,95.02,95.095,1358500000.0
2008-11-21 10:25:00,95.095,95.185,95.015,95.16,1168300000.0
2008-11-21 10:30:00,95.175,95.2,95.115,95.16,719200000.0
2008-11-21 10:35:00,95.16,95.34,95.125,95.335,1019100000.0
2008-11-21 10:40:00,95.335,95.335,95.18,95.19,751200000.0
2008-11-21 10:45:00,95.195,95.25,95.16,95.195,2337900000.0
2008-11-21 10:50:00,95.205,95.255,95.18,95.25,1331800001.0
2008-11-21 10:55:00,95.25,95.255,95.185,95.225,1200500000.0
2008-11-21 11:00:00,95.235,95.24,95.145,95.175,1534099999.0
2008-11-21 11:05:00,95.175,95.265,95.16,95.235,1632699998.0
2008-11-21 11:10:00,95.245,95.305,95.22,95.285,1445800005.0
2008-11-21 11:15:00,95.29,95.38,95.275,95.335,1965800003.0
2008-11-21 11:20:00,95.34,95.39,95.31,95.35,2949200002.0
2008-11-21 11:25:00,95.35,95.4,95.325,95.38,2415400012.0
2008-11-21 11:30:00,95.38,95.415,95.3,95.315,2493600001.0
2008-11-21 11:35:00,95.31,95.365,95.29,95.305,1881600000.0
2008-11-21 11:40:00,95.3,95.465,95.275,95.46,1920500000.0
2008-11-21 11:45:00,95.46,95.485,95.42,95.425,1646900001.0
2008-11-21 11:50:00,95.425,95.425,95.34,95.41,1569200001.0
2008-11-21 11:55:00,95.425,95.43,95.295,95.305,1384000001.0
2008-11-21 12:00:00,95.305,95.455,95.305,95.44,2503000003.0
2008-11-21 12:05:00,95.44,95.5,95.335,95.365,3047300001.0
2008-11-21 12:10:00,95.365,95.365,95.28,95.345,2695800000.0
2008-11-21 12:15:00,95.345,95.39,95.285,95.295,2682500004.0
2008-11-21 12:20:00,95.295,95.31,95.075,95.155,3022599997.0
2008-11-21 12:25:00,95.155,95.245,95.145,95.175,1674100001.0
2008-11-21 12:30:00,95.175,95.195,95.135,95.17,1130600000.0
2008-11-21 12:35:00,95.17,95.2,95.085,95.185,1726999999.0
2008-11-21 12:40:00,95.185,95.195,95.145,95.165,1139500000.0
2008-11-21 12:45:00,95.165,95.18,95.095,95.145,2140000001.0
2008-11-21 12:50:00,95.14,95.14,95.045,95.065,2321000000.0
2008-11-21 12:55:00,95.055,95.155,95.05,95.125,2259100001.0
2008-11-21 13:00:00,95.13,95.195,95.13,95.175,1681099999.0
2008-11-21 13:05:00,95.175,95.18,95.135,95.17,1181299999.0
2008-11-21 13:10:00,95.17,95.175,95.015,95.025,2248800003.0
2008-11-21 13:15:00,95.025,95.045,94.93,95.0,3036800001.0
2008-11-21 13:20:00,94.995,95.09,94.995,95.07,1920700002.0
2008-11-21 13:25:00,95.07,95.075,94.985,95.015,2710400011.0
2008-11-21 13:30:00,95.015,95.055,94.985,95.02,2714599998.0
2008-11-21 13:35:00,95.02,95.055,94.855,94.855,2614200000.0
2008-11-21 13:40:00,94.855,94.985,94.85,94.93,2964700000.0
2008-11-21 13:45:00,94.93,94.935,94.825,94.83,2493199999.0
2008-11-21 13:50:00,94.83,94.89,94.805,94.825,1958200000.0
2008-11-21 13:55:00,94.82,94.89,94.795,94.86,2073699999.0
2008-11-21 14:00:00,94.86,94.88,94.795,94.85,2460500003.0
2008-11-21 14:05:00,94.85,94.85,94.785,94.825,1567800005.0
2008-11-21 14:10:00,94.825,94.87,94.815,94.865,479400000.0
2008-11-21 14:15:00,94.865,94.905,94.845,94.875,1192399999.0
2008-11-21 14:20:00,94.875,94.875,94.79,94.79,1092600000.0
2008-11-21 14:25:00,94.79,94.79,94.615,94.62,1522300000.0
2008-11-21 14:30:00,94.61,94.61,94.42,94.575,2393399999.0
2008-11-21 14:35:00,94.58,94.65,94.53,94.605,1534300000.0
2008-11-21 14:40:00,94.605,94.725,94.595,94.7,809500000.0
2008-11-21 14:45:00,94.685,94.77,94.66,94.725,1176400000.0
2008-11-21 14:50:00,94.725,94.81,94.685,94.735,767800000.0
2008-11-21 14:55:00,94.75,94.805,94.7,94.705,589700000.0
2008-11-21 15:00:00,94.705,94.835,94.695,94.72,1785300000.0
2008-11-21 15:05:00,94.715,94.755,94.63,94.665,1477000000.0
2008-11-21 15:10:00,94.665,94.735,94.645,94.665,951299999.0
2008-11-21 15:15:00,94.665,94.72,94.615,94.71,1036099999.0
2008-11-21 15:20:00,94.71,94.82,94.71,94.815,1870000001.0
2008-11-21 15:25:00,94.81,94.96,94.805,94.885,2327500000.0
2008-11-21 15:30:00,94.885,95.11,94.855,95.005,2390400000.0
2008-11-21 15:35:00,95.005,95.085,94.91,95.045,2521200000.0
2008-11-21 15:40:00,95.04,95.145,94.985,95.065,2781199997.0
2008-11-21 15:45:00,95.055,95.145,94.975,95.055,2694200000.0
2008-11-21 15:50:00,95.055,95.12,94.985,95.025,1191600000.0
2008-11-21 15:55:00,95.025,95.08,94.94,94.99,2768499999.0
2008-11-21 16:00:00,94.99,95.065,94.91,95.02,2147600001.0
2008-11-21 16:05:00,95.015,95.035,94.735,94.87,2383500004.0
2008-11-21 16:10:00,94.87,95.02,94.87,94.955,1776600000.0
2008-11-21 16:15:00,94.95,95.025,94.91,94.975,1105200000.0
2008-11-21 16:20:00,94.97,95.05,94.89,95.04,1540400000.0
2008-11-21 16:25:00,95.045,95.105,94.995,95.065,1170100000.0
2008-11-21 16:30:00,95.08,95.27,94.97,95.125,1974200001.0
2008-11-21 16:35:00,95.125,95.22,94.875,94.875,2132000000.0
2008-11-21 16:40:00,94.87,95.02,94.81,95.02,2437099998.0
2008-11-21 16:45:00,95.015,95.155,94.985,95.005,1916399999.0
2008-11-21 16:50:00,95.01,95.135,94.915,94.94,1973600000.0
2008-11-21 16:55:00,94.94,94.975,94.875,94.97,1704400000.0
2008-11-21 17:00:00,94.98,94.98,94.72,94.775,2056300000.0
2008-11-21 17:05:00,94.785,94.96,94.76,94.91,2002399998.0
2008-11-21 17:10:00,94.905,94.965,94.855,94.885,1817200001.0
2008-11-21 17:15:00,94.88,94.955,94.785,94.925,2330800002.0
2008-11-21 17:20:00,94.925,94.975,94.88,94.92,1982799999.0
2008-11-21 17:25:00,94.925,94.975,94.83,94.855,2390200001.0
2008-11-21 17:30:00,94.855,94.955,94.735,94.735,1765100001.0
2008-11-21 17:35:00,94.74,95.02,94.73,95.005,1891000000.0
2008-11-21 17:40:00,95.02,95.085,94.91,94.945,2025000002.0
2008-11-21 17:45:00,94.945,95.11,94.935,94.995,1989800001.0
2008-11-21 17:50:00,94.995,95.035,94.87,94.905,1528499999.0
2008-11-21 17:55:00,94.905,94.985,94.765,94.955,1569000000.0
2008-11-21 18:00:00,94.955,95.07,94.885,94.89,1660300002.0
2008-11-21 18:05:00,94.895,94.96,94.815,94.885,2613600007.0
2008-11-21 18:10:00,94.885,94.935,94.855,94.875,1847199999.0
2008-11-21 18:15:00,94.87,95.015,94.87,94.995,1660000000.0
2008-11-21 18:20:00,94.995,95.26,94.935,95.2,2456400000.0
2008-11-21 18:25:00,95.205,95.37,95.19,95.23,1605800001.0
2008-11-21 18:30:00,95.225,95.25,95.065,95.16,1493600002.0
2008-11-21 18:35:00,95.12,95.165,94.995,95.09,2291200004.0
2008-11-21 18:40:00,95.095,95.28,95.095,95.215,1709800000.0
2008-11-21 18:45:00,95.21,95.275,95.155,95.195,1661400000.0
2008-11-21 18:50:00,95.19,95.275,95.155,95.16,1691900000.0
2008-11-21 18:55:00,95.155,95.435,95.145,95.42,1794600001.0
2008-11-21 19:00:00,95.405,95.43,95.21,95.345,1585399999.0
2008-11-21 19:05:00,95.345,95.57,95.335,95.495,1447199999.0
2008-11-21 19:10:00,95.495,95.565,95.405,95.48,1362000002.0
2008-11-21 19:15:00,95.48,95.57,95.425,95.505,1098600001.0
2008-11-21 19:20:00,95.505,95.635,95.46,95.535,1568400000.0
2008-11-21 19:25:00,95.535,95.64,95.48,95.555,1320100000.0
2008-11-21 19:30:00,95.56,95.57,95.425,95.43,971000000.0
2008-11-21 19:35:00,95.43,95.505,95.415,95.425,1107000000.0
2008-11-21 19:40:00,95.425,95.475,95.32,95.365,1121000000.0
2008-11-21 19:45:00,95.365,95.49,95.28,95.31,1149200001.0
2008-11-21 19:50:00,95.305,95.475,95.295,95.455,1175399999.0
2008-11-21 19:55:00,95.445,95.475,95.335,95.355,1215000000.0
2008-11-21 20:00:00,95.355,95.385,95.06,95.08,1446800000.0
2008-11-21 20:05:00,95.085,95.115,94.87,94.965,1868000001.0
2008-11-21 20:10:00,94.965,95.13,94.965,95.095,2466800000.0
2008-11-21 20:15:00,95.105,95.165,95.015,95.085,1695300001.0
2008-11-21 20:20:00,95.085,95.085,94.85,94.895,1315399999.0
2008-11-21 20:25:00,94.895,94.92,94.81,94.9,1192100000.0
2008-11-21 20:30:00,94.91,94.95,94.845,94.845,1138000001.0
2008-11-21 20:35:00,94.85,94.91,94.785,94.845,1516300000.0
2008-11-21 20:40:00,94.845,95.005,94.805,94.92,1666399999.0
2008-11-21 20:45:00,94.915,95.085,94.915,95.045,1296400000.0
2008-11-21 20:50:00,95.04,95.095,94.945,95.055,1892700003.0
2008-11-21 20:55:00,95.05,95.06,94.885,94.885,1834999999.0
2008-11-21 21:00:00,94.885,95.02,94.825,94.965,3139000001.0
2008-11-21 21:05:00,94.96,94.965,94.88,94.93,3265200008.0
2008-11-21 21:10:00,94.925,94.98,94.875,94.925,1714200001.0
2008-11-21 21:15:00,94.925,95.025,94.84,95.01,2298699999.0
2008-11-21 21:20:00,95.01,95.22,95.0,95.155,2314200000.0
2008-11-21 21:25:00,95.13,95.2,95.02,95.13,2287800003.0
2008-11-21 21:30:00,95.13,95.225,95.085,95.19,2469600002.0
2008-11-21 21:35:00,95.18,95.185,95.095,95.14,2497200003.0
2008-11-21 21:40:00,95.14,95.255,95.1,95.255,2500899999.0
2008-11-21 21:45:00,95.255,95.425,95.23,95.395,2302600001.0
2008-11-21 21:50:00,95.395,95.435,95.27,95.37,2114300000.0
2008-11-21 21:55:00,95.355,95.425,95.195,95.275,1857199999.0
2008-11-21 22:00:00,95.27,95.57,95.26,95.57,2286399997.0
2008-11-21 22:05:00,95.57,95.775,95.51,95.665,2461900000.0
2008-11-21 22:10:00,95.67,95.83,95.545,95.78,2779599998.0
2008-11-21 22:15:00,95.785,95.785,95.545,95.64,2189800002.0
2008-11-21 22:20:00,95.64,95.71,95.475,95.635,2109900000.0
2008-11-21 22:25:00,95.625,95.7,95.545,95.685,2908200000.0
2008-11-21 22:30:00,95.68,95.81,95.565,95.745,2530399996.0
2008-11-21 22:35:00,95.745,95.935,95.6,95.845,3339699995.0
2008-11-21 22:40:00,95.845,95.87,95.56,95.6,2303999998.0
2008-11-21 22:45:00,95.61,95.795,95.575,95.74,3335999992.0
2008-11-21 22:50:00,95.75,95.875,95.66,95.83,3315799990.0
2008-11-21 22:55:00,95.83,95.97,95.82,95.965,4100900003.0
2008-11-21 23:00:00,95.965,95.965,95.76,95.77,2419799999.0
2008-11-21 23:05:00,95.77,95.9,95.74,95.855,1485399999.0
2008-11-21 23:10:00,95.85,95.92,95.83,95.875,854999999.0
2008-11-21 23:15:00,95.88,95.955,95.87,95.95,704599999.0
2008-11-21 23:20:00,95.94,95.96,95.905,95.925,615800000.0
2008-11-21 23:25:00,95.92,95.965,95.895,95.955,309600000.0
2008-11-21 23:30:00,95.945,95.955,95.865,95.88,568600000.0
2008-11-21 23:35:00,95.88,95.9,95.82,95.845,452400000.0
2008-11-21 23:40:00,95.845,95.865,95.815,95.86,245800000.0
2008-11-21 23:45:00,95.855,95.895,95.81,95.895,544799999.0
2008-11-21 23:50:00,95.895,95.92,95.895,95.9,226800000.0
2008-11-21 23:55:00,95.89,95.935,95.825,95.935,776800000.0
2008-11-24 00:00:00,95.825,95.99,95.81,95.99,57600000.0
2008-11-24 00:05:00,95.825,95.84,95.805,95.825,36000000.0
2008-11-24 00:10:00,95.97,95.99,95.81,95.82,33600000.0
2008-11-24 00:15:00,95.81,95.84,95.765,95.78,141000000.0
2008-11-24 00:20:00,95.785,95.84,95.78,95.805,72000000.0
2008-11-24 00:25:00,95.8,96.04,95.785,95.815,140000000.0
2008-11-24 00:30:00,95.82,96.01,95.815,96.01,45600000.0
2008-11-24 00:35:00,95.815,96.06,95.815,96.02,68800000.0
2008-11-24 00:40:00,96.01,96.04,95.81,95.895,257400000.0
2008-11-24 00:45:00,95.895,95.965,95.895,95.96,232600000.0
2008-11-24 00:50:00,95.955,95.965,95.94,95.965,147200000.0
2008-11-24 00:55:00,95.965,95.975,95.945,95.96,143200000.0
2008-11-24 01:00:00,95.98,95.99,95.94,95.965,145600000.0
2008-11-24 01:05:00,95.965,95.98,95.965,95.98,109600000.0
2008-11-24 01:10:00,95.98,95.98,95.88,95.935,372000000.0
2008-11-24 01:15:00,95.94,95.95,95.915,95.92,370000000.0
2008-11-24 01:20:00,95.92,96.0,95.91,96.0,467600000.0
2008-11-24 01:25:00,95.99,96.07,95.99,96.05,373200000.0
2008-11-24 01:30:00,96.05,96.07,95.97,95.995,803200000.0
2008-11-24 01:35:00,95.995,96.045,95.97,96.005,852400000.0
2008-11-24 01:40:00,96.005,96.025,95.8,95.985,1842600000.0
2008-11-24 01:45:00,95.985,96.03,95.965,96.0,888400000.0
2008-11-24 01:50:00,96.0,96.0,95.915,95.97,992400000.0
2008-11-24 01:55:00,95.97,95.995,95.95,95.955,499600001.0
2008-11-24 02:00:00,95.97,95.97,95.69,95.7,1035800001.0
2008-11-24 02:05:00,95.7,95.7,95.455,95.455,719200000.0
2008-11-24 02:10:00,95.455,95.62,95.38,95.575,1346200000.0
2008-11-24 02:15:00,95.575,95.6,95.545,95.555,584400000.0
2008-11-24 02:20:00,95.555,95.595,95.515,95.57,551600000.0
2008-11-24 02:25:00,95.57,95.62,95.395,95.42,665600000.0
2008-11-24 02:30:00,95.42,95.505,95.41,95.455,602400002.0
2008-11-24 02:35:00,95.455,95.47,95.42,95.425,328800000.0
2008-11-24 02:40:00,95.43,95.43,95.39,95.4,302400000.0
2008-11-24 02:45:00,95.4,95.4,95.22,95.315,456200000.0
2008-11-24 02:50:00,95.315,95.315,95.18,95.265,284800000.0
2008-11-24 02:55:00,95.265,95.265,95.115,95.12,428200000.0
2008-11-24 03:00:00,95.115,95.25,95.095,95.17,679200000.0
2008-11-24 03:05:00,95.16,95.205,95.06,95.105,373200000.0
2008-11-24 03:10:00,95.1,95.11,95.01,95.015,439800000.0
2008-11-24 03:15:00,95.015,95.05,94.995,95.01,422800000.0
2008-11-24 03:20:00,95.005,95.2,95.0,95.195,555800000.0
2008-11-24 03:25:00,95.19,95.23,95.05,95.09,882800000.0
2008-11-24 03:30:00,95.09,95.21,95.075,95.155,529600000.0
2008-11-24 03:35:00,95.165,95.165,95.065,95.1,308400000.0
2008-11-24 03:40:00,95.095,95.115,95.055,95.085,515800000.0
2008-11-24 03:45:00,95.075,95.12,95.055,95.055,345000000.0
2008-11-24 03:50:00,95.055,95.175,95.055,95.175,756800000.0
2008-11-24 03:55:00,95.17,95.185,95.055,95.085,1644199993.0
2008-11-24 04:00:00,95.085,95.125,95.07,95.085,631199999.0
2008-11-24 04:05:00,95.08,95.09,95.015,95.015,763599996.0
2008-11-24 04:10:00,95.015,95.05,95.015,95.035,422800000.0
2008-11-24 04:15:00,95.035,95.125,95.02,95.125,404000000.0
2008-11-24 04:20:00,95.13,95.155,95.06,95.1,550400000.0
2008-11-24 04:25:00,95.085,95.105,95.07,95.085,190800000.0
2008-11-24 04:30:00,95.17,95.45,95.085,95.435,891000000.0
2008-11-24 04:35:00,95.435,95.45,95.115,95.215,2333499996.0
2008-11-24 04:40:00,95.215,95.295,95.21,95.295,438000000.0
2008-11-24 04:45:00,95.305,95.395,95.285,95.295,1406599996.0
2008-11-24 04:50:00,95.295,95.385,95.285,95.315,1181799997.0
2008-11-24 04:55:00,95.31,95.41,95.255,95.29,841200000.0
2008-11-24 05:00:00,95.265,95.325,95.18,95.205,1137200000.0
2008-11-24 05:05:00,95.205,95.23,95.185,95.205,452000001.0
2008-11-24 05:10:00,95.205,95.22,95.19,95.195,139600000.0
2008-11-24 05:15:00,95.19,95.19,94.925,95.01,1908599996.0
2008-11-24 05:20:00,95.01,95.09,94.95,95.09,680800000.0
2008-11-24 05:25:00,95.095,95.185,95.095,95.155,1139400000.0
2008-11-24 05:30:00,95.165,95.22,95.12,95.205,363600000.0
2008-11-24 05:35:00,95.205,95.38,95.18,95.205,80800000.0
2008-11-24 05:40:00,95.195,95.43,95.17,95.41,467600000.0
2008-11-24 05:45:00,95.205,95.27,95.205,95.255,610200000.0
2008-11-24 05:50:00,95.25,95.27,95.205,95.215,640000000.0
2008-11-24 05:55:00,95.215,95.24,95.21,95.23,142200000.0
2008-11-24 06:00:00,95.23,95.235,95.155,95.16,219400002.0
2008-11-24 06:05:00,95.165,95.185,95.16,95.18,391600000.0
2008-11-24 06:10:00,95.17,95.4,95.165,95.36,90400000.0
2008-11-24 06:15:00,95.19,95.275,95.19,95.25,538200001.0
2008-11-24 06:20:00,95.25,95.25,95.225,95.235,171200000.0
2008-11-24 06:25:00,95.235,95.47,95.235,95.47,342800000.0
2008-11-24 06:30:00,95.235,95.345,95.225,95.315,1186599999.0
2008-11-24 06:35:00,95.325,95.395,95.26,95.295,900800000.0
2008-11-24 06:40:00,95.28,95.43,95.28,95.4,1063199999.0
2008-11-24 06:45:00,95.41,95.475,95.39,95.45,764600000.0
2008-11-24 06:50:00,95.46,95.565,95.41,95.465,2447699996.0
2008-11-24 06:55:00,95.465,95.465,95.36,95.44,867900002.0
2008-11-24 07:00:00,95.405,95.44,95.405,95.42,159200000.0
2008-11-24 07:05:00,95.42,95.42,95.35,95.37,747000000.0
2008-11-24 07:10:00,95.385,95.395,95.345,95.36,887100000.0
2008-11-24 07:15:00,95.355,95.405,95.32,95.39,689200000.0
2008-11-24 07:20:00,95.39,95.475,95.37,95.37,792800001.0
2008-11-24 07:25:00,95.425,95.465,95.405,95.465,780600000.0
2008-11-24 07:30:00,95.33,95.525,95.33,95.485,521600000.0
2008-11-24 07:35:00,95.49,95.49,95.37,95.405,1230200003.0
2008-11-24 07:40:00,95.405,95.495,95.385,95.475,969400000.0
2008-11-24 07:45:00,95.49,95.49,95.365,95.41,728900000.0
2008-11-24 07:50:00,95.405,95.485,95.405,95.455,551200000.0
2008-11-24 07:55:00,95.46,95.475,95.425,95.425,314800000.0
2008-11-24 08:00:00,95.44,95.45,95.415,95.415,877000000.0
2008-11-24 08:05:00,95.415,95.45,95.345,95.405,718600000.0
2008-11-24 08:10:00,95.405,95.425,95.25,95.415,218800000.0
2008-11-24 08:15:00,95.415,95.415,95.215,95.285,1258200002.0
2008-11-24 08:20:00,95.3,95.38,95.265,95.36,1276600000.0
2008-11-24 08:25:00,95.355,95.375,95.26,95.34,1179399999.0
2008-11-24 08:30:00,95.34,95.34,95.255,95.295,474000000.0
2008-11-24 08:35:00,95.29,95.395,95.25,95.26,1043900000.0
2008-11-24 08:40:00,95.265,95.33,95.255,95.315,1233199997.0
2008-11-24 08:45:00,95.315,95.44,95.31,95.415,1073600001.0
2008-11-24 08:50:00,95.415,95.52,95.415,95.485,1089600002.0
2008-11-24 08:55:00,95.49,95.49,95.35,95.365,1762600010.0
2008-11-24 09:00:00,95.365,95.39,95.325,95.335,589600000.0
2008-11-24 09:05:00,95.335,95.335,95.255,95.26,950400000.0
2008-11-24 09:10:00,95.26,95.305,95.215,95.275,1710600000.0
2008-11-24 09:15:00,95.275,95.3,95.205,95.205,1131400002.0
2008-11-24 09:20:00,95.22,95.28,95.19,95.225,2290799998.0
2008-11-24 09:25:00,95.225,95.28,95.21,95.28,1552999996.0
2008-11-24 09:30:00,95.28,95.37,95.27,95.3,2110000000.0
2008-11-24 09:35:00,95.3,95.325,95.26,95.275,2017800002.0
2008-11-24 09:40:00,95.27,95.31,95.255,95.31,2464000004.0
2008-11-24 09:45:00,95.31,95.385,95.285,95.29,2085600006.0
2008-11-24 09:50:00,95.29,95.31,95.175,95.18,2432200010.0
2008-11-24 09:55:00,95.18,95.205,95.125,95.145,2732299999.0
2008-11-24 10:00:00,95.15,95.24,95.09,95.14,2835200003.0
2008-11-24 10:05:00,95.145,95.21,95.1,95.135,2663899998.0
2008-11-24 10:10:00,95.135,95.24,95.13,95.205,3973400021.0
2008-11-24 10:15:00,95.205,95.31,95.175,95.235,3018600007.0
2008-11-24 10:20:00,95.235,95.3,95.18,95.19,5065900006.0
2008-11-24 10:25:00,95.19,95.26,95.19,95.25,2439899999.0
2008-11-24 10:30:00,95.255,95.26,95.21,95.23,3015799998.0
2008-11-24 10:35:00,95.22,95.245,95.2,95.235,2657400003.0
2008-11-24 10:40:00,95.235,95.28,95.225,95.235,2347200002.0
2008-11-24 10:45:00,95.24,95.275,95.2,95.235,2219900003.0
2008-11-24 10:50:00,95.235,95.295,95.21,95.23,2747600008.0
2008-11-24 10:55:00,95.225,95.305,95.22,95.25,2367400006.0
2008-11-24 11:00:00,95.25,95.26,95.17,95.17,3431300004.0
2008-11-24 11:05:00,95.175,95.23,95.16,95.21,2239600003.0
2008-11-24 11:10:00,95.21,95.29,95.155,95.23,3692200013.0
2008-11-24 11:15:00,95.23,95.305,95.22,95.28,3826300017.0
2008-11-24 11:20:00,95.28,95.35,95.28,95.345,2301200003.0
2008-11-24 11:25:00,95.345,95.4,95.335,95.375,3038700002.0
2008-11-24 11:30:00,95.37,95.41,95.365,95.385,2058600002.0
2008-11-24 11:35:00,95.385,95.435,95.35,95.39,3843200010.0
2008-11-24 11:40:00,95.39,95.42,95.35,95.41,2968000003.0
2008-11-24 11:45:00,95.41,95.47,95.39,95.465,4190100006.0
2008-11-24 11:50:00,95.465,95.475,95.37,95.37,4281400015.0
2008-11-24 11:55:00,95.37,95.405,95.295,95.37,3763600007.0
2008-11-24 12:00:00,95.37,95.39,95.355,95.37,2013400000.0
2008-11-24 12:05:00,95.37,95.37,95.295,95.37,1138800000.0
2008-11-24 12:10:00,95.37,95.4,95.305,95.38,2627000000.0
2008-11-24 12:15:00,95.38,95.44,95.33,95.38,2502500000.0
2008-11-24 12:20:00,95.385,95.4,95.34,95.35,2623000002.0
2008-11-24 12:25:00,95.355,95.36,95.3,95.32,1319599999.0
2008-11-24 12:30:00,95.32,95.32,95.26,95.26,2357000002.0
2008-11-24 12:35:00,95.26,95.26,95.17,95.215,2881799998.0
2008-11-24 12:40:00,95.22,95.245,95.205,95.22,1997400009.0
2008-11-24 12:45:00,95.22,95.27,95.215,95.25,1396899999.0
2008-11-24 12:50:00,95.245,95.265,95.2,95.245,1379600001.0
2008-11-24 12:55:00,95.245,95.25,95.155,95.155,2190900004.0
2008-11-24 13:00:00,95.15,95.265,95.15,95.245,2610499997.0
2008-11-24 13:05:00,95.245,95.305,95.2,95.28,2585200006.0
2008-11-24 13:10:00,95.275,95.37,95.255,95.34,2699800003.0
2008-11-24 13:15:00,95.34,95.365,95.295,95.305,2047799999.0
2008-11-24 13:20:00,95.31,95.355,95.31,95.315,2746999997.0
2008-11-24 13:25:00,95.31,95.36,95.295,95.31,2814400002.0
2008-11-24 13:30:00,95.31,95.34,95.265,95.29,2149800000.0
2008-11-24 13:35:00,95.29,95.415,95.28,95.36,2377100008.0
2008-11-24 13:40:00,95.355,95.365,95.335,95.345,1792399996.0
2008-11-24 13:45:00,95.345,95.37,95.28,95.37,2085400000.0
2008-11-24 13:50:00,95.37,95.44,95.31,95.395,2358599990.0
2008-11-24 13:55:00,95.395,95.45,95.365,95.435,2228000000.0
2008-11-24 14:00:00,95.45,95.48,95.4,95.455,2823099994.0
2008-11-24 14:05:00,95.455,95.575,95.45,95.545,3775399991.0
2008-11-24 14:10:00,95.535,95.575,95.53,95.56,2250700010.0
2008-11-24 14:15:00,95.56,95.58,95.46,95.535,2450200000.0
2008-11-24 14:20:00,95.54,95.565,95.47,95.515,1859000005.0
2008-11-24 14:25:00,95.515,95.56,95.46,95.5,2766400001.0
2008-11-24 14:30:00,95.5,95.71,95.5,95.67,4000599997.0
2008-11-24 14:35:00,95.67,95.715,95.625,95.66,4309199970.0
2008-11-24 14:40:00,95.66,95.8,95.615,95.79,3677599982.0
2008-11-24 14:45:00,95.79,95.93,95.725,95.725,4086999996.0
2008-11-24 14:50:00,95.725,95.795,95.705,95.74,1925099998.0
2008-11-24 14:55:00,95.725,96.055,95.71,95.775,3722299997.0
2008-11-24 15:00:00,95.785,95.87,95.755,95.86,3581399990.0
2008-11-24 15:05:00,95.86,95.935,95.825,95.91,2717499997.0
2008-11-24 15:10:00,95.905,95.975,95.885,95.9,2929100001.0
2008-11-24 15:15:00,95.91,95.92,95.81,95.84,2080999999.0
2008-11-24 15:20:00,95.84,95.97,95.815,95.94,2667599999.0
2008-11-24 15:25:00,95.94,95.94,95.795,95.84,2330799999.0
2008-11-24 15:30:00,95.84,95.86,95.73,95.74,3083200004.0
2008-11-24 15:35:00,95.74,95.75,95.65,95.73,3103399998.0
2008-11-24 15:40:00,95.73,95.785,95.715,95.74,1624800001.0
2008-11-24 15:45:00,95.74,95.755,95.705,95.715,1515200000.0
2008-11-24 15:50:00,95.715,95.84,95.695,95.825,2137799999.0
2008-11-24 15:55:00,95.825,95.87,95.81,95.815,1329600000.0
2008-11-24 16:00:00,95.815,95.815,95.655,95.68,2727799998.0
2008-11-24 16:05:00,95.68,95.775,95.68,95.745,1757300001.0
2008-11-24 16:10:00,95.745,95.855,95.72,95.84,2442199999.0
2008-11-24 16:15:00,95.84,95.9,95.81,95.845,2104400002.0
2008-11-24 16:20:00,95.835,95.98,95.83,95.96,2059000002.0
2008-11-24 16:25:00,95.96,95.965,95.925,95.925,713200000.0
2008-11-24 16:30:00,95.925,95.98,95.815,95.84,2587399999.0
2008-11-24 16:35:00,95.845,95.905,95.785,95.83,3037799997.0
2008-11-24 16:40:00,95.83,95.84,95.675,95.775,3424199997.0
2008-11-24 16:45:00,95.775,95.84,95.67,95.725,3895999999.0
2008-11-24 16:50:00,95.725,95.81,95.705,95.765,2495399998.0
2008-11-24 16:55:00,95.765,95.83,95.7,95.81,2767000000.0
2008-11-24 17:00:00,95.81,96.02,95.81,95.935,3082899999.0
2008-11-24 17:05:00,95.935,96.025,95.91,96.015,3685900004.0
2008-11-24 17:10:00,96.01,96.03,95.94,96.005,2919999998.0
2008-11-24 17:15:00,96.0,96.005,95.91,96.005,3302000000.0
2008-11-24 17:20:00,96.01,96.08,96.0,96.07,3148899994.0
2008-11-24 17:25:00,96.07,96.285,96.065,96.25,4483600002.0
2008-11-24 17:30:00,96.25,96.29,96.215,96.225,3658399999.0
2008-11-24 17:35:00,96.23,96.265,96.12,96.14,3443500000.0
2008-11-24 17:40:00,96.135,96.44,96.13,96.405,4300700002.0
2008-11-24 17:45:00,96.405,96.43,96.26,96.275,4604800000.0
2008-11-24 17:50:00,96.275,96.32,96.21,96.25,3015999998.0
2008-11-24 17:55:00,96.245,96.39,96.21,96.37,4085799999.0
2008-11-24 18:00:00,96.37,96.44,96.33,96.33,4050999999.0
2008-11-24 18:05:00,96.335,96.405,96.32,96.4,4132599996.0
2008-11-24 18:10:00,96.405,96.445,96.32,96.41,3246200001.0
2008-11-24 18:15:00,96.41,96.53,96.385,96.395,5104399995.0
2008-11-24 18:20:00,96.395,96.525,96.36,96.49,4481999995.0
2008-11-24 18:25:00,96.495,96.51,96.345,96.345,5040600008.0
2008-11-24 18:30:00,96.35,96.385,96.29,96.38,5532599972.0
2008-11-24 18:35:00,96.38,96.415,96.325,96.36,5596600015.0
2008-11-24 18:40:00,96.365,96.435,96.305,96.425,3801300000.0
2008-11-24 18:45:00,96.425,96.47,96.38,96.45,3651400002.0
2008-11-24 18:50:00,96.44,96.56,96.435,96.56,3504399994.0
2008-11-24 18:55:00,96.565,96.72,96.55,96.7,2849400003.0
2008-11-24 19:00:00,96.7,96.765,96.665,96.67,2370400002.0
2008-11-24 19:05:00,96.67,96.765,96.62,96.76,2081300004.0
2008-11-24 19:10:00,96.76,96.76,96.67,96.75,2656300021.0
2008-11-24 19:15:00,96.75,96.76,96.59,96.64,4148500019.0
2008-11-24 19:20:00,96.615,96.64,96.305,96.4,4486300014.0
2008-11-24 19:25:00,96.4,96.445,96.295,96.31,4274300021.0
2008-11-24 19:30:00,96.31,96.53,96.3,96.45,4063900027.0
2008-11-24 19:35:00,96.45,96.52,96.36,96.36,2966800011.0
2008-11-24 19:40:00,96.36,96.44,96.35,96.37,4475000022.0
2008-11-24 19:45:00,96.37,96.37,96.26,96.28,4413400001.0
2008-11-24 19:50:00,96.28,96.42,96.27,96.405,4864000015.0
2008-11-24 19:55:00,96.41,96.51,96.37,96.43,3155800019.0
2008-11-24 20:00:00,96.425,96.81,96.41,96.8,3716800021.0
2008-11-24 20:05:00,96.795,96.815,96.665,96.68,4966900014.0
2008-11-24 20:10:00,96.695,96.75,96.535,96.665,4964300005.0
2008-11-24 20:15:00,96.655,96.705,96.525,96.67,2574600005.0
2008-11-24 20:20:00,96.665,96.715,96.62,96.66,2289200001.0
2008-11-24 20:25:00,96.66,96.85,96.63,96.835,2800000002.0
2008-11-24 20:30:00,96.835,96.88,96.815,96.85,1709500004.0
2008-11-24 20:35:00,96.85,96.88,96.8,96.82,2214899999.0
2008-11-24 20:40:00,96.82,96.845,96.79,96.795,1890599999.0
2008-11-24 20:45:00,96.795,96.81,96.74,96.74,2303200000.0
2008-11-24 20:50:00,96.74,96.82,96.74,96.785,2567199999.0
2008-11-24 20:55:00,96.785,96.92,96.765,96.92,2694999997.0
2008-11-24 21:00:00,96.92,96.93,96.735,96.75,2357600002.0
2008-11-24 21:05:00,96.75,96.81,96.715,96.76,3102599988.0
2008-11-24 21:10:00,96.76,96.83,96.72,96.8,3917999998.0
2008-11-24 21:15:00,96.805,96.88,96.76,96.85,4420799974.0
2008-11-24 21:20:00,96.85,96.97,96.85,96.91,4100099991.0
2008-11-24 21:25:00,96.91,96.91,96.815,96.86,3979800000.0
2008-11-24 21:30:00,96.865,96.935,96.83,96.86,3777799988.0
2008-11-24 21:35:00,96.86,96.89,96.83,96.885,2378599995.0
2008-11-24 21:40:00,96.885,96.905,96.82,96.84,3060199994.0
2008-11-24 21:45:00,96.845,96.88,96.79,96.81,4181200002.0
2008-11-24 21:50:00,96.81,96.85,96.8,96.83,3548300015.0
2008-11-24 21:55:00,96.83,96.87,96.825,96.85,2373000001.0
2008-11-24 22:00:00,96.85,96.95,96.82,96.92,3669599998.0
2008-11-24 22:05:00,96.92,96.95,96.83,96.94,3247200003.0
2008-11-24 22:10:00,96.945,96.95,96.855,96.885,3189099999.0
2008-11-24 22:15:00,96.885,96.9,96.805,96.83,2575300003.0
2008-11-24 22:20:00,96.825,96.95,96.805,96.94,3013000001.0
2008-11-24 22:25:00,96.935,97.01,96.915,96.98,4059600006.0
2008-11-24 22:30:00,96.98,96.995,96.885,96.935,3075500002.0
2008-11-24 22:35:00,96.945,97.0,96.945,96.98,3238099997.0
2008-11-24 22:40:00,96.975,97.07,96.975,97.01,3922299990.0
2008-11-24 22:45:00,97.01,97.06,96.97,97.005,3841400009.0
2008-11-24 22:50:00,97.015,97.02,96.87,96.94,4488099995.0
2008-11-24 22:55:00,96.95,97.035,96.92,96.995,3769600010.0
2008-11-24 23:00:00,97.0,97.045,96.97,96.97,1970999999.0
2008-11-24 23:05:00,96.975,97.045,96.955,97.025,2141200001.0
2008-11-24 23:10:00,97.025,97.035,97.0,97.025,1286800000.0
2008-11-24 23:15:00,97.02,97.05,97.005,97.045,1141800004.0
2008-11-24 23:20:00,97.05,97.075,96.98,96.99,1322900004.0
2008-11-24 23:25:00,96.99,97.1,96.97,97.065,1091400001.0
2008-11-24 23:30:00,97.065,97.08,97.01,97.035,1278700001.0
2008-11-24 23:35:00,97.04,97.1,97.0,97.07,1591600001.0
2008-11-24 23:40:00,97.07,97.08,97.04,97.06,1273400002.0
2008-11-24 23:45:00,97.06,97.11,97.005,97.1,2710600001.0
2008-11-24 23:50:00,97.105,97.25,97.06,97.22,2633399995.0
2008-11-24 23:55:00,97.22,97.345,97.195,97.34,2882399976.0
2008-11-25 00:00:00,97.34,97.42,97.33,97.37,1436999994.0
2008-11-25 00:05:00,97.37,97.41,97.25,97.27,1371800001.0
2008-11-25 00:10:00,97.275,97.32,97.225,97.245,769800000.0
2008-11-25 00:15:00,97.245,97.25,97.045,97.12,1673700000.0
2008-11-25 00:20:00,97.12,97.17,97.11,97.15,503800000.0
2008-11-25 00:25:00,97.15,97.18,97.11,97.125,802800002.0
2008-11-25 00:30:00,97.13,97.14,97.09,97.11,729600000.0
2008-11-25 00:35:00,97.115,97.13,97.09,97.11,935600000.0
2008-11-25 00:40:00,97.11,97.11,97.08,97.1,403200000.0
2008-11-25 00:45:00,97.11,97.11,96.87,97.1,106400000.0
2008-11-25 00:50:00,97.1,97.11,96.82,96.82,367000000.0
2008-11-25 00:55:00,97.1,97.12,97.06,97.075,579599999.0
2008-11-25 01:00:00,97.075,97.075,96.95,96.95,554000000.0
2008-11-25 01:05:00,96.95,97.05,96.895,97.05,1093200000.0
2008-11-25 01:10:00,97.055,97.075,96.945,96.95,750600000.0
2008-11-25 01:15:00,96.95,96.97,96.91,96.93,544000000.0
2008-11-25 01:20:00,96.925,97.005,96.925,96.995,815800000.0
2008-11-25 01:25:00,96.995,97.01,96.965,96.98,263800000.0
2008-11-25 01:30:00,96.995,97.015,96.96,96.97,241400000.0
2008-11-25 01:35:00,96.97,96.97,96.865,96.92,639000000.0
2008-11-25 01:40:00,96.925,96.935,96.88,96.905,555600001.0
2008-11-25 01:45:00,96.9,96.905,96.855,96.88,360400000.0
2008-11-25 01:50:00,96.89,96.915,96.835,96.84,635200000.0
2008-11-25 01:55:00,96.8,96.885,96.79,96.88,640000000.0
2008-11-25 02:00:00,96.885,96.925,96.84,96.915,681800000.0
2008-11-25 02:05:00,96.925,96.925,96.775,96.8,715000000.0
2008-11-25 02:10:00,96.805,96.805,96.715,96.75,899300000.0
2008-11-25 02:15:00,96.76,96.835,96.745,96.79,475600000.0
2008-11-25 02:20:00,96.79,96.875,96.775,96.855,915000000.0
2008-11-25 02:25:00,96.845,96.935,96.785,96.885,775000000.0
2008-11-25 02:30:00,96.885,96.885,96.785,96.79,761099997.0
2008-11-25 02:35:00,96.79,96.835,96.745,96.785,617200000.0
2008-11-25 02:40:00,96.8,96.815,96.725,96.755,1001000000.0
2008-11-25 02:45:00,96.755,96.815,96.75,96.755,515800000.0
2008-11-25 02:50:00,96.765,96.785,96.635,96.635,1409000000.0
2008-11-25 02:55:00,96.64,96.71,96.605,96.71,1109200000.0
2008-11-25 03:00:00,96.71,96.73,96.675,96.685,656000000.0
2008-11-25 03:05:00,96.685,96.715,96.48,96.515,706000000.0
2008-11-25 03:10:00,96.515,96.605,96.5,96.535,903100000.0
2008-11-25 03:15:00,96.535,96.6,96.53,96.565,588000000.0
2008-11-25 03:20:00,96.56,96.615,96.54,96.605,725600000.0
2008-11-25 03:25:00,96.59,96.665,96.59,96.655,517400000.0
2008-11-25 03:30:00,96.65,96.69,96.615,96.645,748800000.0
2008-11-25 03:35:00,96.65,96.685,96.605,96.605,882800000.0
2008-11-25 03:40:00,96.615,96.675,96.59,96.59,746800000.0
2008-11-25 03:45:00,96.595,96.65,96.565,96.58,760500000.0
2008-11-25 03:50:00,96.58,96.595,96.54,96.555,658200001.0
2008-11-25 03:55:00,96.545,96.585,96.535,96.585,873200000.0
2008-11-25 04:00:00,96.585,96.635,96.58,96.63,836200000.0
2008-11-25 04:05:00,96.635,96.675,96.615,96.635,849800002.0
2008-11-25 04:10:00,96.625,96.725,96.62,96.715,1477000001.0
2008-11-25 04:15:00,96.715,96.77,96.69,96.725,968400000.0
2008-11-25 04:20:00,96.725,96.75,96.705,96.735,478800001.0
2008-11-25 04:25:00,96.725,96.78,96.72,96.775,532200000.0
2008-11-25 04:30:00,96.77,96.77,96.74,96.755,329800000.0
2008-11-25 04:35:00,96.755,96.77,96.74,96.745,602600000.0
2008-11-25 04:40:00,96.74,96.74,96.71,96.73,554400000.0
2008-11-25 04:45:00,96.725,96.725,96.7,96.705,350700000.0
2008-11-25 04:50:00,96.7,96.71,96.64,96.65,476800000.0
2008-11-25 04:55:00,96.645,96.65,96.625,96.625,405800000.0
2008-11-25 05:00:00,96.63,96.685,96.625,96.685,320800000.0
2008-11-25 05:05:00,96.685,96.69,96.64,96.65,404200000.0
2008-11-25 05:10:00,96.66,96.69,96.635,96.635,432600000.0
2008-11-25 05:15:00,96.635,96.67,96.62,96.665,371700000.0
2008-11-25 05:20:00,96.66,96.665,96.615,96.64,286000000.0
2008-11-25 05:25:00,96.645,96.65,96.595,96.6,651600000.0
2008-11-25 05:30:00,96.6,96.605,96.485,96.55,1763000003.0
2008-11-25 05:35:00,96.55,96.56,96.51,96.54,1312800000.0
2008-11-25 05:40:00,96.54,96.54,96.36,96.44,2158600002.0
2008-11-25 05:45:00,96.44,96.535,96.43,96.5,1900600005.0
2008-11-25 05:50:00,96.5,96.5,96.365,96.38,2429800002.0
2008-11-25 05:55:00,96.375,96.395,96.295,96.32,1970600000.0
2008-11-25 06:00:00,96.32,96.52,96.315,96.505,1797600000.0
2008-11-25 06:05:00,96.52,96.53,96.41,96.43,1638200000.0
2008-11-25 06:10:00,96.43,96.48,96.43,96.445,733800000.0
2008-11-25 06:15:00,96.445,96.46,96.42,96.425,1480000000.0
2008-11-25 06:20:00,96.425,96.44,96.355,96.365,1086000000.0
2008-11-25 06:25:00,96.365,96.4,96.36,96.37,428800000.0
2008-11-25 06:30:00,96.37,96.37,96.245,96.295,1171300000.0
2008-11-25 06:35:00,96.295,96.31,96.235,96.265,898500000.0
2008-11-25 06:40:00,96.27,96.365,96.27,96.325,676600000.0
2008-11-25 06:45:00,96.325,96.345,96.285,96.325,1110400000.0
2008-11-25 06:50:00,96.325,96.355,96.315,96.315,426400000.0
2008-11-25 06:55:00,96.315,96.325,96.27,96.275,762900000.0
2008-11-25 07:00:00,96.275,96.305,96.265,96.285,412600000.0
2008-11-25 07:05:00,96.285,96.31,96.265,96.305,599200000.0
2008-11-25 07:10:00,96.31,96.335,96.3,96.33,581600000.0
2008-11-25 07:15:00,96.33,96.37,96.325,96.355,1014400000.0
2008-11-25 07:20:00,96.35,96.37,96.27,96.285,881200000.0
2008-11-25 07:25:00,96.285,96.305,96.265,96.29,938400000.0
2008-11-25 07:30:00,96.305,96.365,96.285,96.305,680000000.0
2008-11-25 07:35:00,96.305,96.335,96.3,96.305,337600000.0
2008-11-25 07:40:00,96.31,96.35,96.29,96.335,654200000.0
2008-11-25 07:45:00,96.335,96.375,96.335,96.355,717600000.0
2008-11-25 07:50:00,96.36,96.37,96.315,96.355,787900000.0
2008-11-25 07:55:00,96.35,96.38,96.32,96.365,470200000.0
2008-11-25 08:00:00,96.36,96.515,96.355,96.485,1620700002.0
2008-11-25 08:05:00,96.48,96.53,96.48,96.515,1117000000.0
2008-11-25 08:10:00,96.52,96.55,96.515,96.545,774000000.0
2008-11-25 08:15:00,96.545,96.55,96.475,96.48,1739499996.0
2008-11-25 08:20:00,96.485,96.53,96.47,96.495,1194199999.0
2008-11-25 08:25:00,96.5,96.525,96.39,96.425,2196000000.0
2008-11-25 08:30:00,96.42,96.425,96.35,96.4,1852600000.0
2008-11-25 08:35:00,96.4,96.45,96.375,96.425,1297000000.0
2008-11-25 08:40:00,96.415,96.445,96.39,96.425,1192500001.0
2008-11-25 08:45:00,96.425,96.47,96.4,96.46,1516599994.0
2008-11-25 08:50:00,96.46,96.48,96.44,96.44,1888999997.0
2008-11-25 08:55:00,96.44,96.465,96.41,96.42,909500001.0
2008-11-25 09:00:00,96.42,96.45,96.37,96.37,2292799988.0
2008-11-25 09:05:00,96.37,96.395,96.325,96.345,1987599998.0
2008-11-25 09:10:00,96.34,96.43,96.33,96.385,2334099989.0
2008-11-25 09:15:00,96.385,96.425,96.38,96.39,2320299997.0
2008-11-25 09:20:00,96.39,96.44,96.38,96.405,1847399997.0
2008-11-25 09:25:00,96.405,96.465,96.39,96.455,1939200003.0
2008-11-25 09:30:00,96.45,96.46,96.43,96.44,1987999999.0
2008-11-25 09:35:00,96.445,96.59,96.44,96.55,3910499992.0
2008-11-25 09:40:00,96.55,96.58,96.51,96.555,2388499999.0
2008-11-25 09:45:00,96.555,96.61,96.51,96.525,3765399995.0
2008-11-25 09:50:00,96.52,96.595,96.51,96.56,2125799995.0
2008-11-25 09:55:00,96.56,96.585,96.51,96.575,2044600001.0
2008-11-25 10:00:00,96.575,96.66,96.525,96.6,3428500014.0
2008-11-25 10:05:00,96.595,96.63,96.52,96.535,2906300008.0
2008-11-25 10:10:00,96.535,96.57,96.515,96.525,1196700001.0
2008-11-25 10:15:00,96.52,96.545,96.48,96.515,1340000000.0
2008-11-25 10:20:00,96.52,96.63,96.52,96.605,3093799999.0
2008-11-25 10:25:00,96.605,96.635,96.405,96.465,2838500000.0
2008-11-25 10:30:00,96.465,96.555,96.46,96.51,2622800001.0
2008-11-25 10:35:00,96.51,96.555,96.455,96.48,2371000004.0
2008-11-25 10:40:00,96.485,96.505,96.41,96.42,2269400000.0
2008-11-25 10:45:00,96.42,96.425,96.305,96.32,2423900000.0
2008-11-25 10:50:00,96.325,96.335,96.23,96.24,2259199999.0
2008-11-25 10:55:00,96.24,96.31,96.23,96.27,3226500002.0
2008-11-25 11:00:00,96.275,96.275,96.21,96.23,2245400003.0
2008-11-25 11:05:00,96.23,96.24,96.17,96.225,2146900002.0
2008-11-25 11:10:00,96.225,96.23,96.15,96.155,1959000000.0
2008-11-25 11:15:00,96.15,96.155,95.82,95.825,4885100009.0
2008-11-25 11:20:00,95.825,95.91,95.765,95.85,3684400006.0
2008-11-25 11:25:00,95.86,95.925,95.83,95.885,3011900006.0
2008-11-25 11:30:00,95.885,95.96,95.88,95.925,1699000002.0
2008-11-25 11:35:00,95.93,95.96,95.925,95.955,1160600001.0
2008-11-25 11:40:00,95.955,95.985,95.93,95.94,2058699998.0
2008-11-25 11:45:00,95.95,96.055,95.945,96.055,1585000001.0
2008-11-25 11:50:00,96.055,96.055,95.91,95.945,1957200004.0
2008-11-25 11:55:00,95.95,95.965,95.83,95.92,2990200001.0
2008-11-25 12:00:00,95.92,95.965,95.91,95.95,1391600004.0
2008-11-25 12:05:00,95.95,95.95,95.765,95.825,2900900001.0
2008-11-25 12:10:00,95.825,95.87,95.645,95.695,2909800006.0
2008-11-25 12:15:00,95.7,95.845,95.675,95.82,3058799998.0
2008-11-25 12:20:00,95.825,95.895,95.725,95.83,3081499996.0
2008-11-25 12:25:00,95.83,95.875,95.67,95.75,3429899997.0
2008-11-25 12:30:00,95.75,95.855,95.75,95.81,3020400001.0
2008-11-25 12:35:00,95.82,95.85,95.77,95.795,1740500000.0
2008-11-25 12:40:00,95.795,95.925,95.785,95.91,1662099995.0
2008-11-25 12:45:00,95.91,95.91,95.805,95.825,1231900000.0
2008-11-25 12:50:00,95.825,95.85,95.81,95.825,879300000.0
2008-11-25 12:55:00,95.83,95.85,95.75,95.77,1444099998.0
2008-11-25 13:00:00,95.77,95.855,95.765,95.82,1747300000.0
2008-11-25 13:05:00,95.82,95.84,95.765,95.785,1174700000.0
2008-11-25 13:10:00,95.785,95.99,95.775,95.95,1408000003.0
2008-11-25 13:15:00,95.945,95.965,95.915,95.945,1506000000.0
2008-11-25 13:20:00,95.945,95.985,95.875,95.935,2010600001.0
2008-11-25 13:25:00,95.935,96.04,95.92,95.995,1683399999.0
2008-11-25 13:30:00,95.995,96.06,95.99,96.025,1667299997.0
2008-11-25 13:35:00,96.03,96.105,96.01,96.045,1871999999.0
2008-11-25 13:40:00,96.045,96.195,96.045,96.175,2662799999.0
2008-11-25 13:45:00,96.175,96.285,96.16,96.235,3084899998.0
2008-11-25 13:50:00,96.24,96.315,96.21,96.295,2404199997.0
2008-11-25 13:55:00,96.295,96.38,96.215,96.33,2832399997.0
2008-11-25 14:00:00,96.315,96.335,96.275,96.29,2156899999.0
2008-11-25 14:05:00,96.285,96.285,96.14,96.17,1837099999.0
2008-11-25 14:10:00,96.17,96.19,96.125,96.16,1774700001.0
2008-11-25 14:15:00,96.16,96.215,96.155,96.175,2081399997.0
2008-11-25 14:20:00,96.175,96.195,96.13,96.135,1103700000.0
2008-11-25 14:25:00,96.145,96.23,96.08,96.1,2832799999.0
2008-11-25 14:30:00,96.1,96.205,96.1,96.19,3378399998.0
2008-11-25 14:35:00,96.195,96.2,96.125,96.19,3158399985.0
2008-11-25 14:40:00,96.195,96.21,96.135,96.155,2355500001.0
2008-11-25 14:45:00,96.145,96.16,95.87,96.025,4938399995.0
2008-11-25 14:50:00,96.025,96.055,95.92,96.0,4480900002.0
2008-11-25 14:55:00,96.0,96.015,95.93,95.935,3038200008.0
2008-11-25 15:00:00,95.93,95.98,95.82,95.92,2982500009.0
2008-11-25 15:05:00,95.925,95.94,95.805,95.93,2113400007.0
2008-11-25 15:10:00,95.93,96.01,95.925,96.005,2082899999.0
2008-11-25 15:15:00,96.01,96.445,96.01,96.43,3120600004.0
2008-11-25 15:20:00,96.425,96.615,96.425,96.475,2828999998.0
2008-11-25 15:25:00,96.48,96.55,96.435,96.445,2380000001.0
2008-11-25 15:30:00,96.45,96.68,96.435,96.62,2814200004.0
2008-11-25 15:35:00,96.62,96.655,96.385,96.385,2527999999.0
2008-11-25 15:40:00,96.385,96.385,96.07,96.26,3527700009.0
2008-11-25 15:45:00,96.275,96.32,96.17,96.17,2769700003.0
2008-11-25 15:50:00,96.175,96.26,96.11,96.145,2090600002.0
2008-11-25 15:55:00,96.145,96.28,96.115,96.135,2086600002.0
2008-11-25 16:00:00,96.145,96.15,96.025,96.065,2098699998.0
2008-11-25 16:05:00,96.065,96.13,96.015,96.075,1627800000.0
2008-11-25 16:10:00,96.075,96.305,96.075,96.275,1973400000.0
2008-11-25 16:15:00,96.275,96.35,96.175,96.205,1642300000.0
2008-11-25 16:20:00,96.205,96.285,96.115,96.165,2208300000.0
2008-11-25 16:25:00,96.165,96.22,96.11,96.15,1737000001.0
2008-11-25 16:30:00,96.15,96.185,96.045,96.045,2103400000.0
2008-11-25 16:35:00,96.05,96.055,95.77,95.83,2888900002.0
2008-11-25 16:40:00,95.83,95.905,95.73,95.745,3124600002.0
2008-11-25 16:45:00,95.745,95.815,95.66,95.785,2679400002.0
2008-11-25 16:50:00,95.795,95.88,95.66,95.68,3205800004.0
2008-11-25 16:55:00,95.675,95.68,95.42,95.49,2449399998.0
2008-11-25 17:00:00,95.51,95.69,95.51,95.615,1982900000.0
2008-11-25 17:05:00,95.62,95.85,95.615,95.825,3101700004.0
2008-11-25 17:10:00,95.81,95.825,95.555,95.65,3113600001.0
2008-11-25 17:15:00,95.645,95.65,95.465,95.545,3053000007.0
2008-11-25 17:20:00,95.535,95.625,95.53,95.555,2977500004.0
2008-11-25 17:25:00,95.555,95.69,95.55,95.66,2727000002.0
2008-11-25 17:30:00,95.66,95.72,95.57,95.605,2518600000.0
2008-11-25 17:35:00,95.605,95.635,95.475,95.475,2038800000.0
2008-11-25 17:40:00,95.475,95.485,95.325,95.365,3505000002.0
2008-11-25 17:45:00,95.365,95.365,95.165,95.175,2674400002.0
2008-11-25 17:50:00,95.175,95.27,95.165,95.2,2331300002.0
2008-11-25 17:55:00,95.2,95.545,95.2,95.54,1833300001.0
2008-11-25 18:00:00,95.53,95.55,95.42,95.425,1433100000.0
2008-11-25 18:05:00,95.43,95.435,95.325,95.37,2384500001.0
2008-11-25 18:10:00,95.37,95.505,95.365,95.47,3020200003.0
2008-11-25 18:15:00,95.47,95.53,95.355,95.405,3516800004.0
2008-11-25 18:20:00,95.405,95.49,95.36,95.455,3554400007.0
2008-11-25 18:25:00,95.455,95.595,95.445,95.525,3374800001.0
2008-11-25 18:30:00,95.525,95.605,95.47,95.485,2420400000.0
2008-11-25 18:35:00,95.49,95.6,95.455,95.535,1906299999.0
2008-11-25 18:40:00,95.535,95.65,95.525,95.595,2426000000.0
2008-11-25 18:45:00,95.595,95.61,95.52,95.55,2015800002.0
2008-11-25 18:50:00,95.55,95.605,95.475,95.585,2318400003.0
2008-11-25 18:55:00,95.59,95.64,95.51,95.565,1531000000.0
2008-11-25 19:00:00,95.565,95.61,95.455,95.455,1796500000.0
2008-11-25 19:05:00,95.455,95.485,95.375,95.47,3062100002.0
2008-11-25 19:10:00,95.47,95.515,95.385,95.405,3313900000.0
2008-11-25 19:15:00,95.41,95.455,95.305,95.355,3379400005.0
2008-11-25 19:20:00,95.355,95.375,95.075,95.14,2726300000.0
2008-11-25 19:25:00,95.135,95.19,95.085,95.165,2716000000.0
2008-11-25 19:30:00,95.165,95.19,95.135,95.185,2100200001.0
2008-11-25 19:35:00,95.18,95.37,95.175,95.3,2256200001.0
2008-11-25 19:40:00,95.3,95.375,95.285,95.29,3093200001.0
2008-11-25 19:45:00,95.295,95.295,95.185,95.24,2903200003.0
2008-11-25 19:50:00,95.24,95.27,95.12,95.12,2639999998.0
2008-11-25 19:55:00,95.13,95.23,95.06,95.13,3277199982.0
2008-11-25 20:00:00,95.125,95.145,94.94,94.945,3556999970.0
2008-11-25 20:05:00,94.935,95.11,94.935,95.11,2747399992.0
2008-11-25 20:10:00,95.11,95.195,95.095,95.095,2814799988.0
2008-11-25 20:15:00,95.095,95.13,94.965,95.11,2559999995.0
2008-11-25 20:20:00,95.115,95.265,95.11,95.165,2947799993.0
2008-11-25 20:25:00,95.17,95.365,95.165,95.285,2155799997.0
2008-11-25 20:30:00,95.285,95.45,95.285,95.37,2452809993.0
2008-11-25 20:35:00,95.37,95.425,95.35,95.405,2602799985.0
2008-11-25 20:40:00,95.41,95.43,95.37,95.37,2943799956.0
2008-11-25 20:45:00,95.37,95.48,95.37,95.465,2365199988.0
2008-11-25 20:50:00,95.465,95.52,95.42,95.465,2149599998.0
2008-11-25 20:55:00,95.46,95.48,95.33,95.34,3479999986.0
2008-11-25 21:00:00,95.34,95.38,95.285,95.335,2669399994.0
2008-11-25 21:05:00,95.33,95.355,95.21,95.23,2050399982.0
2008-11-25 21:10:00,95.23,95.39,95.15,95.33,2867199996.0
2008-11-25 21:15:00,95.33,95.365,95.245,95.34,2791599997.0
2008-11-25 21:20:00,95.34,95.375,95.28,95.365,1793600000.0
2008-11-25 21:25:00,95.365,95.39,95.26,95.265,1926999999.0
2008-11-25 21:30:00,95.265,95.36,95.24,95.325,1843099999.0
2008-11-25 21:35:00,95.32,95.445,95.305,95.39,1389000001.0
2008-11-25 21:40:00,95.39,95.475,95.335,95.425,1266099999.0
2008-11-25 21:45:00,95.42,95.455,95.39,95.415,1168400000.0
2008-11-25 21:50:00,95.415,95.505,95.39,95.49,1481799999.0
2008-11-25 21:55:00,95.49,95.705,95.475,95.605,1941199998.0
2008-11-25 22:00:00,95.605,95.745,95.605,95.695,3176100000.0
2008-11-25 22:05:00,95.695,95.755,95.56,95.565,3517199985.0
2008-11-25 22:10:00,95.55,95.615,95.515,95.615,3379399989.0
2008-11-25 22:15:00,95.615,95.64,95.545,95.575,4074599985.0
2008-11-25 22:20:00,95.575,95.575,95.38,95.495,3092799998.0
2008-11-25 22:25:00,95.495,95.59,95.44,95.565,2461799997.0
2008-11-25 22:30:00,95.565,95.6,95.55,95.565,2168599998.0
2008-11-25 22:35:00,95.57,95.69,95.56,95.62,3030999997.0
2008-11-25 22:40:00,95.61,95.745,95.605,95.71,2868399997.0
2008-11-25 22:45:00,95.71,95.745,95.515,95.615,2660009999.0
2008-11-25 22:50:00,95.615,95.69,95.5,95.515,1614700001.0
2008-11-25 22:55:00,95.51,95.515,95.38,95.475,1675800000.0
2008-11-25 23:00:00,95.475,95.485,95.415,95.465,1134600005.0
2008-11-25 23:05:00,95.47,95.475,95.385,95.395,1311599995.0
2008-11-25 23:10:00,95.395,95.41,95.255,95.285,1221199999.0
2008-11-25 23:15:00,95.305,95.31,95.255,95.255,422800000.0
2008-11-25 23:20:00,95.255,95.26,95.155,95.185,909510001.0
2008-11-25 23:25:00,95.185,95.185,95.065,95.07,961200000.0
2008-11-25 23:30:00,95.065,95.165,94.95,95.165,1309599996.0
2008-11-25 23:35:00,95.165,95.27,95.155,95.245,599600000.0
2008-11-25 23:40:00,95.235,95.31,95.215,95.24,127200000.0
2008-11-25 23:45:00,95.235,95.28,95.21,95.25,323400000.0
2008-11-25 23:50:00,95.255,95.32,95.255,95.29,264400000.0
2008-11-25 23:55:00,95.29,95.29,95.215,95.23,208800000.0
2008-11-26 00:00:00,95.23,95.35,95.22,95.235,63200000.0
2008-11-26 00:05:00,95.24,95.245,95.21,95.21,65600000.0
2008-11-26 00:10:00,95.22,95.325,95.2,95.305,376600000.0
2008-11-26 00:15:00,95.31,95.355,95.295,95.335,431200000.0
2008-11-26 00:20:00,95.335,95.335,95.3,95.305,266400000.0
2008-11-26 00:25:00,95.305,95.345,95.29,95.345,426600006.0
2008-11-26 00:30:00,95.335,95.355,95.32,95.325,959600000.0
2008-11-26 00:35:00,95.33,95.44,95.265,95.295,786200000.0
2008-11-26 00:40:00,95.3,95.43,95.27,95.275,232800000.0
2008-11-26 00:45:00,95.275,95.305,95.27,95.275,628000000.0
2008-11-26 00:50:00,95.275,95.285,95.27,95.275,216000000.0
2008-11-26 00:55:00,95.275,95.48,95.275,95.28,171200000.0
2008-11-26 01:00:00,95.275,95.36,95.265,95.265,876600000.0
2008-11-26 01:05:00,95.275,95.295,95.25,95.26,363600000.0
2008-11-26 01:10:00,95.26,95.31,95.26,95.31,158600000.0
2008-11-26 01:15:00,95.275,95.305,95.265,95.27,449600000.0
2008-11-26 01:20:00,95.27,95.295,95.245,95.285,489800000.0
2008-11-26 01:25:00,95.29,95.325,95.245,95.31,522800000.0
2008-11-26 01:30:00,95.325,95.35,95.29,95.32,615200000.0
2008-11-26 01:35:00,95.315,95.435,95.31,95.405,1131999999.0
2008-11-26 01:40:00,95.4,95.455,95.4,95.45,755600000.0
2008-11-26 01:45:00,95.45,95.555,95.445,95.545,496200000.0
2008-11-26 01:50:00,95.545,95.555,95.475,95.475,592000000.0
2008-11-26 01:55:00,95.475,95.5,95.435,95.45,499800000.0
2008-11-26 02:00:00,95.455,95.525,95.445,95.515,709320000.0
2008-11-26 02:05:00,95.505,95.51,95.36,95.38,588600000.0
2008-11-26 02:10:00,95.375,95.4,95.28,95.31,1678100001.0
2008-11-26 02:15:00,95.31,95.31,95.14,95.175,2198600001.0
2008-11-26 02:20:00,95.17,95.18,95.015,95.04,2867600000.0
2008-11-26 02:25:00,95.04,95.05,94.795,94.995,2981299998.0
2008-11-26 02:30:00,94.995,95.035,94.935,95.01,2184210000.0
2008-11-26 02:35:00,95.01,95.08,94.955,95.07,2192220000.0
2008-11-26 02:40:00,95.075,95.1,94.99,95.03,1510800000.0
2008-11-26 02:45:00,95.03,95.1,94.98,95.05,2006920000.0
2008-11-26 02:50:00,95.04,95.08,94.935,94.935,2412800000.0
2008-11-26 02:55:00,94.965,95.07,94.955,95.04,2076000005.0
2008-11-26 03:00:00,95.045,95.08,95.03,95.04,1763600001.0
2008-11-26 03:05:00,95.04,95.05,95.01,95.02,1089400000.0
2008-11-26 03:10:00,95.02,95.045,95.01,95.015,852400000.0
2008-11-26 03:15:00,95.01,95.02,94.98,95.0,717000000.0
2008-11-26 03:20:00,95.0,95.01,94.97,94.99,1308000002.0
2008-11-26 03:25:00,94.99,95.01,94.98,94.99,1125500000.0
2008-11-26 03:30:00,94.99,94.99,94.885,94.94,1376020000.0
2008-11-26 03:35:00,94.94,95.005,94.94,94.97,1072700000.0
2008-11-26 03:40:00,94.97,95.015,94.96,94.985,1075600000.0
2008-11-26 03:45:00,94.98,95.04,94.97,95.03,1091000000.0
2008-11-26 03:50:00,95.025,95.13,95.025,95.1,1362400000.0
2008-11-26 03:55:00,95.1,95.1,95.07,95.085,1259399998.0
2008-11-26 04:00:00,95.085,95.12,95.07,95.1,1104099999.0
2008-11-26 04:05:00,95.1,95.135,95.08,95.11,1167399999.0
2008-11-26 04:10:00,95.105,95.11,95.085,95.09,347799999.0
2008-11-26 04:15:00,95.09,95.14,95.09,95.13,926600000.0
2008-11-26 04:20:00,95.14,95.165,95.09,95.135,1251299998.0
2008-11-26 04:25:00,95.135,95.18,95.115,95.16,1653809997.0
2008-11-26 04:30:00,95.165,95.18,95.1,95.105,1343199998.0
2008-11-26 04:35:00,95.105,95.12,95.07,95.09,1221499999.0
2008-11-26 04:40:00,95.09,95.12,95.085,95.1,914999997.0
2008-11-26 04:45:00,95.1,95.105,95.07,95.08,965299997.0
2008-11-26 04:50:00,95.08,95.09,95.07,95.08,552320000.0
2008-11-26 04:55:00,95.075,95.1,95.065,95.1,992300000.0
2008-11-26 05:00:00,95.1,95.12,95.085,95.12,771999999.0
2008-11-26 05:05:00,95.13,95.13,95.085,95.09,913500000.0
2008-11-26 05:10:00,95.09,95.105,95.01,95.05,1344410002.0
2008-11-26 05:15:00,95.04,95.05,94.93,94.97,1633699999.0
2008-11-26 05:20:00,94.97,95.06,94.965,95.05,1443900003.0
2008-11-26 05:25:00,95.05,95.055,95.025,95.03,791500000.0
2008-11-26 05:30:00,95.04,95.115,95.04,95.08,1200199998.0
2008-11-26 05:35:00,95.08,95.13,95.08,95.1,1564199998.0
2008-11-26 05:40:00,95.1,95.185,95.1,95.15,1599300000.0
2008-11-26 05:45:00,95.165,95.185,95.085,95.095,1662700003.0
2008-11-26 05:50:00,95.095,95.12,95.075,95.085,703000000.0
2008-11-26 05:55:00,95.09,95.105,95.045,95.07,1152699998.0
2008-11-26 06:00:00,95.06,95.105,95.06,95.07,765499996.0
2008-11-26 06:05:00,95.07,95.1,95.07,95.1,966300001.0
2008-11-26 06:10:00,95.1,95.155,95.09,95.13,737900000.0
2008-11-26 06:15:00,95.13,95.14,95.125,95.135,666400000.0
2008-11-26 06:20:00,95.14,95.22,95.135,95.185,1430800003.0
2008-11-26 06:25:00,95.18,95.18,95.1,95.145,1540000001.0
2008-11-26 06:30:00,95.15,95.22,95.14,95.205,1118500001.0
2008-11-26 06:35:00,95.2,95.21,95.155,95.18,1271899997.0
2008-11-26 06:40:00,95.185,95.19,95.14,95.18,1765900004.0
2008-11-26 06:45:00,95.18,95.18,95.12,95.145,968400000.0
2008-11-26 06:50:00,95.145,95.185,95.14,95.18,746800002.0
2008-11-26 06:55:00,95.175,95.22,95.17,95.22,989200000.0
2008-11-26 07:00:00,95.22,95.23,95.18,95.205,1748099998.0
2008-11-26 07:05:00,95.205,95.205,95.13,95.14,1005700000.0
2008-11-26 07:10:00,95.14,95.17,95.08,95.09,1260400000.0
2008-11-26 07:15:00,95.09,95.12,95.04,95.09,2023700000.0
2008-11-26 07:20:00,95.09,95.16,95.075,95.125,725400001.0
2008-11-26 07:25:00,95.125,95.155,95.07,95.08,981200000.0
2008-11-26 07:30:00,95.075,95.105,95.055,95.085,825400001.0
2008-11-26 07:35:00,95.085,95.135,95.065,95.1,829400000.0
2008-11-26 07:40:00,95.105,95.15,95.09,95.135,820800000.0
2008-11-26 07:45:00,95.135,95.15,95.11,95.125,1186399999.0
2008-11-26 07:50:00,95.13,95.15,95.085,95.09,1006000002.0
2008-11-26 07:55:00,95.09,95.125,95.075,95.115,1532000002.0
2008-11-26 08:00:00,95.11,95.13,95.09,95.125,1533899989.0
2008-11-26 08:05:00,95.125,95.125,94.995,95.02,2658399997.0
2008-11-26 08:10:00,95.015,95.02,94.71,94.98,2072799996.0
2008-11-26 08:15:00,94.975,95.01,94.9,94.95,1916100005.0
2008-11-26 08:20:00,94.945,94.975,94.91,94.975,800000003.0
2008-11-26 08:25:00,94.97,95.005,94.945,94.99,1313200004.0
2008-11-26 08:30:00,94.99,95.015,94.92,95.015,1753000004.0
2008-11-26 08:35:00,95.01,95.05,94.88,94.88,2541500015.0
2008-11-26 08:40:00,94.88,94.91,94.825,94.86,2201570002.0
2008-11-26 08:45:00,94.86,94.91,94.84,94.88,1057000001.0
2008-11-26 08:50:00,94.88,94.88,94.85,94.88,799800000.0
2008-11-26 08:55:00,94.87,94.92,94.86,94.92,1958000006.0
2008-11-26 09:00:00,94.92,94.975,94.86,94.92,2098400000.0
2008-11-26 09:05:00,94.92,94.92,94.815,94.82,2886800001.0
2008-11-26 09:10:00,94.82,94.83,94.715,94.76,3796599996.0
2008-11-26 09:15:00,94.76,94.87,94.75,94.815,3630070001.0
2008-11-26 09:20:00,94.815,94.9,94.78,94.86,2210399998.0
2008-11-26 09:25:00,94.865,94.975,94.855,94.975,2689870003.0
2008-11-26 09:30:00,94.975,94.975,94.87,94.885,3450199989.0
2008-11-26 09:35:00,94.885,94.995,94.845,94.945,3546400002.0
2008-11-26 09:40:00,94.945,95.005,94.87,94.95,2571900004.0
2008-11-26 09:45:00,94.95,94.98,94.91,94.98,1771200001.0
2008-11-26 09:50:00,94.98,94.98,94.88,94.9,2274300005.0
2008-11-26 09:55:00,94.905,94.94,94.885,94.925,1824000006.0
2008-11-26 10:00:00,94.925,94.96,94.87,94.94,1841400004.0
2008-11-26 10:05:00,94.94,95.13,94.935,95.045,1658100000.0
2008-11-26 10:10:00,95.045,95.095,94.97,95.095,2602200003.0
2008-11-26 10:15:00,95.095,95.12,94.98,94.98,2824300003.0
2008-11-26 10:20:00,94.985,95.08,94.985,95.07,1840199997.0
2008-11-26 10:25:00,95.065,95.075,94.96,94.98,2510600001.0
2008-11-26 10:30:00,94.98,95.055,94.975,94.98,1706400001.0
2008-11-26 10:35:00,94.98,94.985,94.915,94.93,1682000000.0
2008-11-26 10:40:00,94.935,95.055,94.915,95.025,1823200001.0
2008-11-26 10:45:00,95.02,95.23,95.015,95.14,3446200015.0
2008-11-26 10:50:00,95.15,95.265,95.1,95.205,2466800016.0
2008-11-26 10:55:00,95.205,95.25,95.165,95.225,2365100014.0
2008-11-26 11:00:00,95.225,95.255,95.185,95.2,2408700005.0
2008-11-26 11:05:00,95.195,95.195,95.075,95.095,2600700007.0
2008-11-26 11:10:00,95.105,95.11,95.015,95.08,2311800000.0
2008-11-26 11:15:00,95.08,95.12,95.05,95.09,3918200013.0
2008-11-26 11:20:00,95.09,95.15,95.045,95.11,2743499993.0
2008-11-26 11:25:00,95.11,95.135,95.045,95.1,2527399992.0
2008-11-26 11:30:00,95.1,95.18,95.1,95.175,1769200011.0
2008-11-26 11:35:00,95.175,95.18,95.075,95.085,2003399992.0
2008-11-26 11:40:00,95.075,95.14,95.075,95.1,3397600013.0
2008-11-26 11:45:00,95.1,95.2,95.1,95.135,1498699996.0
2008-11-26 11:50:00,95.135,95.215,95.11,95.17,2942899998.0
2008-11-26 11:55:00,95.14,95.195,95.1,95.15,3944499986.0
2008-11-26 12:00:00,95.15,95.185,95.005,95.07,4253100002.0
2008-11-26 12:05:00,95.07,95.12,95.02,95.025,3333399998.0
2008-11-26 12:10:00,95.025,95.09,94.965,95.035,3957100009.0
2008-11-26 12:15:00,95.04,95.18,95.025,95.095,2847600000.0
2008-11-26 12:20:00,95.1,95.14,95.07,95.12,1656199999.0
2008-11-26 12:25:00,95.11,95.12,95.015,95.08,3574500004.0
2008-11-26 12:30:00,95.08,95.155,95.055,95.09,4720100002.0
2008-11-26 12:35:00,95.09,95.225,95.08,95.14,4159600004.0
2008-11-26 12:40:00,95.13,95.16,95.1,95.135,3630600010.0
2008-11-26 12:45:00,95.135,95.14,95.04,95.135,4377200016.0
2008-11-26 12:50:00,95.135,95.155,95.095,95.115,2677400031.0
2008-11-26 12:55:00,95.12,95.175,95.11,95.145,4022300023.0
2008-11-26 13:00:00,95.145,95.18,95.115,95.16,4642600083.0
2008-11-26 13:05:00,95.165,95.23,95.15,95.165,5077600015.0
2008-11-26 13:10:00,95.17,95.195,95.145,95.175,1991200017.0
2008-11-26 13:15:00,95.18,95.26,95.165,95.195,2307500003.0
2008-11-26 13:20:00,95.195,95.23,95.13,95.19,3319200015.0
2008-11-26 13:25:00,95.19,95.205,95.145,95.17,1541000005.0
2008-11-26 13:30:00,95.16,95.17,95.13,95.155,1795600012.0
2008-11-26 13:35:00,95.155,95.245,95.155,95.215,3088900009.0
2008-11-26 13:40:00,95.215,95.265,95.21,95.235,2242000010.0
2008-11-26 13:45:00,95.225,95.255,95.2,95.21,2845200021.0
2008-11-26 13:50:00,95.22,95.315,95.18,95.285,3278000014.0
2008-11-26 13:55:00,95.275,95.45,95.275,95.44,4151500020.0
2008-11-26 14:00:00,95.45,95.475,95.39,95.425,3298200015.0
2008-11-26 14:05:00,95.43,95.44,95.39,95.42,4032200026.0
2008-11-26 14:10:00,95.42,95.42,95.32,95.325,3534200011.0
2008-11-26 14:15:00,95.335,95.375,95.285,95.365,2429200015.0
2008-11-26 14:20:00,95.375,95.39,95.27,95.305,2267400013.0
2008-11-26 14:25:00,95.295,95.32,95.285,95.295,2348800007.0
2008-11-26 14:30:00,95.295,95.38,95.275,95.29,2862200014.0
2008-11-26 14:35:00,95.295,95.31,95.19,95.195,3862600008.0
2008-11-26 14:40:00,95.195,95.28,95.175,95.275,2794199997.0
2008-11-26 14:45:00,95.28,95.29,95.11,95.14,3907000020.0
2008-11-26 14:50:00,95.13,95.18,95.11,95.135,2760400011.0
2008-11-26 14:55:00,95.135,95.22,95.12,95.165,3644999991.0
2008-11-26 15:00:00,95.155,95.265,95.12,95.26,3036999996.0
2008-11-26 15:05:00,95.255,95.285,95.225,95.265,2277800013.0
2008-11-26 15:10:00,95.265,95.28,95.175,95.175,2799800040.0
2008-11-26 15:15:00,95.175,95.235,95.165,95.195,1351000005.0
2008-11-26 15:20:00,95.195,95.245,95.14,95.205,2521599996.0
2008-11-26 15:25:00,95.205,95.22,95.11,95.14,2230199995.0
2008-11-26 15:30:00,95.15,95.175,94.835,95.065,2200499999.0
2008-11-26 15:35:00,95.065,95.17,95.02,95.145,1862000002.0
2008-11-26 15:40:00,95.145,95.31,95.145,95.255,2327999996.0
2008-11-26 15:45:00,95.245,95.36,95.215,95.285,3663799962.0
2008-11-26 15:50:00,95.285,95.31,95.175,95.18,3992999987.0
2008-11-26 15:55:00,95.18,95.255,95.165,95.2,3208199996.0
2008-11-26 16:00:00,95.2,95.33,95.2,95.26,4802900026.0
2008-11-26 16:05:00,95.255,95.345,95.225,95.24,3275399988.0
2008-11-26 16:10:00,95.24,95.28,95.19,95.195,3000400014.0
2008-11-26 16:15:00,95.195,95.225,95.14,95.205,3127800003.0
2008-11-26 16:20:00,95.21,95.275,95.135,95.14,4444999987.0
2008-11-26 16:25:00,95.15,95.165,95.105,95.11,2377599998.0
2008-11-26 16:30:00,95.1,95.15,94.96,95.03,3280600000.0
2008-11-26 16:35:00,95.02,95.115,94.97,95.005,3087700002.0
2008-11-26 16:40:00,95.005,95.015,94.855,94.905,2194169997.0
2008-11-26 16:45:00,94.905,95.05,94.895,95.045,2203399996.0
2008-11-26 16:50:00,95.045,95.16,95.035,95.095,2066199997.0
2008-11-26 16:55:00,95.095,95.14,94.965,95.04,2181799996.0
2008-11-26 17:00:00,95.05,95.075,94.965,95.025,2821399997.0
2008-11-26 17:05:00,95.015,95.055,94.96,94.975,1946800001.0
2008-11-26 17:10:00,94.985,95.035,94.845,94.875,2119399999.0
2008-11-26 17:15:00,94.88,94.99,94.855,94.965,1813900001.0
2008-11-26 17:20:00,94.965,95.02,94.81,94.815,2189400003.0
2008-11-26 17:25:00,94.82,94.965,94.82,94.915,2700400008.0
2008-11-26 17:30:00,94.915,94.965,94.84,94.86,2248399999.0
2008-11-26 17:35:00,94.855,94.855,94.605,94.72,3010799995.0
2008-11-26 17:40:00,94.715,94.82,94.66,94.815,2225999997.0
2008-11-26 17:45:00,94.82,94.855,94.735,94.77,1534100000.0
2008-11-26 17:50:00,94.765,94.97,94.755,94.895,1898000002.0
2008-11-26 17:55:00,94.9,95.065,94.9,95.03,3190199999.0
2008-11-26 18:00:00,95.03,95.055,94.925,94.925,2284400002.0
2008-11-26 18:05:00,94.935,95.035,94.885,95.0,2571399997.0
2008-11-26 18:10:00,95.0,95.385,95.0,95.315,2542200000.0
2008-11-26 18:15:00,95.325,95.505,95.31,95.435,2019000001.0
2008-11-26 18:20:00,95.435,95.585,95.415,95.5,1898869998.0
2008-11-26 18:25:00,95.515,95.545,95.335,95.37,1630600000.0
2008-11-26 18:30:00,95.355,95.49,95.27,95.375,2374799995.0
2008-11-26 18:35:00,95.375,95.42,95.29,95.365,2011199999.0
2008-11-26 18:40:00,95.365,95.43,95.365,95.425,1564699999.0
2008-11-26 18:45:00,95.425,95.46,95.33,95.455,2298999997.0
2008-11-26 18:50:00,95.455,95.495,95.42,95.47,1873799997.0
2008-11-26 18:55:00,95.465,95.55,95.46,95.465,1627800000.0
2008-11-26 19:00:00,95.47,95.48,95.37,95.385,720800000.0
2008-11-26 19:05:00,95.385,95.465,95.38,95.39,842000000.0
2008-11-26 19:10:00,95.385,95.395,95.35,95.355,621600000.0
2008-11-26 19:15:00,95.355,95.385,95.35,95.36,684600000.0
2008-11-26 19:20:00,95.36,95.425,95.36,95.415,824600000.0
2008-11-26 19:25:00,95.405,95.505,95.365,95.475,825400000.0
2008-11-26 19:30:00,95.475,95.625,95.425,95.545,1315200000.0
2008-11-26 19:35:00,95.545,95.595,95.525,95.555,701600000.0
2008-11-26 19:40:00,95.56,95.66,95.545,95.655,995200000.0
2008-11-26 19:45:00,95.67,95.755,95.655,95.69,1563600000.0
2008-11-26 19:50:00,95.69,95.725,95.6,95.615,1425600002.0
2008-11-26 19:55:00,95.615,95.625,95.445,95.485,1520000001.0
2008-11-26 20:00:00,95.485,95.61,95.475,95.6,887600000.0
2008-11-26 20:05:00,95.595,95.665,95.555,95.565,1572400002.0
2008-11-26 20:10:00,95.565,95.585,95.535,95.565,890400000.0
2008-11-26 20:15:00,95.565,95.61,95.545,95.585,564600000.0
2008-11-26 20:20:00,95.585,95.665,95.53,95.535,1030700000.0
2008-11-26 20:25:00,95.535,95.605,95.475,95.55,842400000.0
2008-11-26 20:30:00,95.55,95.565,95.445,95.45,762200000.0
2008-11-26 20:35:00,95.45,95.475,95.395,95.46,1568800001.0
2008-11-26 20:40:00,95.46,95.475,95.375,95.475,1634599995.0
2008-11-26 20:45:00,95.475,95.545,95.46,95.525,1492000002.0
2008-11-26 20:50:00,95.525,95.625,95.525,95.565,1232800004.0
2008-11-26 20:55:00,95.57,95.595,95.56,95.575,944000001.0
2008-11-26 21:00:00,95.57,95.57,95.43,95.475,1500000000.0
2008-11-26 21:05:00,95.475,95.52,95.45,95.51,1383400005.0
2008-11-26 21:10:00,95.515,95.52,95.49,95.495,1168400003.0
2008-11-26 21:15:00,95.51,95.605,95.475,95.575,1931600012.0
2008-11-26 21:20:00,95.575,95.63,95.515,95.63,1281800003.0
2008-11-26 21:25:00,95.63,95.635,95.535,95.555,1603600017.0
2008-11-26 21:30:00,95.56,95.73,95.56,95.665,1628600001.0
2008-11-26 21:35:00,95.665,95.72,95.665,95.7,1087000000.0
2008-11-26 21:40:00,95.71,95.95,95.7,95.86,1449600000.0
2008-11-26 21:45:00,95.855,95.86,95.745,95.755,1284200000.0
2008-11-26 21:50:00,95.77,95.78,95.725,95.73,1304399998.0
2008-11-26 21:55:00,95.73,95.755,95.71,95.715,683700000.0
2008-11-26 22:00:00,95.72,95.735,95.695,95.715,755800000.0
2008-11-26 22:05:00,95.73,95.75,95.71,95.715,589400000.0
2008-11-26 22:10:00,95.715,95.86,95.715,95.795,888000000.0
2008-11-26 22:15:00,95.79,95.815,95.72,95.76,702100000.0
2008-11-26 22:20:00,95.76,95.785,95.72,95.73,405600000.0
2008-11-26 22:25:00,95.73,95.75,95.705,95.74,424000000.0
2008-11-26 22:30:00,95.73,95.76,95.7,95.755,474070000.0
2008-11-26 22:35:00,95.755,95.785,95.73,95.755,379200000.0
2008-11-26 22:40:00,95.745,95.755,95.645,95.655,494900000.0
2008-11-26 22:45:00,95.655,95.665,95.62,95.64,231700000.0
2008-11-26 22:50:00,95.64,95.64,95.51,95.515,631870000.0
2008-11-26 22:55:00,95.515,95.6,95.51,95.59,547200000.0
2008-11-26 23:00:00,95.59,95.59,95.515,95.55,455170000.0
2008-11-26 23:05:00,95.545,95.61,95.53,95.575,411270000.0
2008-11-26 23:10:00,95.575,95.625,95.575,95.615,304800000.0
2008-11-26 23:15:00,95.615,95.625,95.59,95.595,333800000.0
2008-11-26 23:20:00,95.595,95.6,95.565,95.58,520600000.0
2008-11-26 23:25:00,95.58,95.63,95.58,95.62,362000000.0
2008-11-26 23:30:00,95.62,95.655,95.615,95.63,335200000.0
2008-11-26 23:35:00,95.635,95.68,95.635,95.655,246800000.0
2008-11-26 23:40:00,95.655,95.655,95.53,95.535,394200000.0
2008-11-26 23:45:00,95.535,95.545,95.52,95.535,144000000.0
2008-11-26 23:50:00,95.525,95.58,95.51,95.58,289400000.0
2008-11-26 23:55:00,95.565,95.67,95.55,95.655,272800000.0
2008-11-27 00:00:00,95.64,95.64,95.585,95.605,133600000.0
2008-11-27 00:05:00,95.605,95.605,95.565,95.595,94000000.0
2008-11-27 00:10:00,95.59,95.59,95.555,95.555,381200001.0
2008-11-27 00:15:00,95.555,95.565,95.43,95.44,224599998.0
2008-11-27 00:20:00,95.54,95.575,95.54,95.555,97200000.0
2008-11-27 00:25:00,95.51,95.58,95.51,95.57,317600000.0
2008-11-27 00:30:00,95.565,95.58,95.545,95.57,146200000.0
2008-11-27 00:35:00,95.565,95.57,95.37,95.42,1106299996.0
2008-11-27 00:40:00,95.42,95.455,95.415,95.435,312600001.0
2008-11-27 00:45:00,95.55,95.55,95.425,95.445,440400001.0
2008-11-27 00:50:00,95.445,95.58,95.415,95.415,71000000.0
2008-11-27 00:55:00,95.52,95.63,95.415,95.63,32000000.0
2008-11-27 01:00:00,95.62,95.62,95.385,95.415,124000000.0
2008-11-27 01:05:00,95.41,95.435,95.39,95.405,157000000.0
2008-11-27 01:10:00,95.395,95.435,95.39,95.425,103600000.0
2008-11-27 01:15:00,95.435,95.67,95.42,95.445,235200000.0
2008-11-27 01:20:00,95.445,95.55,95.445,95.51,1054800000.0
2008-11-27 01:25:00,95.515,95.565,95.515,95.535,184000000.0
2008-11-27 01:30:00,95.535,95.535,95.52,95.525,363200002.0
2008-11-27 01:35:00,95.53,95.53,95.45,95.47,344800000.0
2008-11-27 01:40:00,95.455,95.56,95.455,95.56,928999999.0
2008-11-27 01:45:00,95.56,95.57,95.455,95.55,933600002.0
2008-11-27 01:50:00,95.555,95.58,95.525,95.525,1204000000.0
2008-11-27 01:55:00,95.525,95.64,95.505,95.63,1036900000.0
2008-11-27 02:00:00,95.63,95.635,95.555,95.625,1139600000.0
2008-11-27 02:05:00,95.635,95.705,95.635,95.67,1058900000.0
2008-11-27 02:10:00,95.665,95.71,95.65,95.685,938800000.0
2008-11-27 02:15:00,95.685,95.685,95.645,95.68,621100000.0
2008-11-27 02:20:00,95.67,95.7,95.545,95.555,1469900000.0
2008-11-27 02:25:00,95.555,95.61,95.53,95.54,1337700000.0
2008-11-27 02:30:00,95.54,95.56,95.425,95.475,1345200000.0
2008-11-27 02:35:00,95.49,95.5,95.46,95.495,581200000.0
2008-11-27 02:40:00,95.52,95.52,95.35,95.355,1460700000.0
2008-11-27 02:45:00,95.36,95.4,95.315,95.33,1443670000.0
2008-11-27 02:50:00,95.335,95.37,95.31,95.35,1235000000.0
2008-11-27 02:55:00,95.35,95.46,95.325,95.435,1926500000.0
2008-11-27 03:00:00,95.435,95.465,95.425,95.45,1007600000.0
2008-11-27 03:05:00,95.445,95.45,95.425,95.43,732000000.0
2008-11-27 03:10:00,95.435,95.455,95.15,95.15,1026800000.0
2008-11-27 03:15:00,95.455,95.455,95.41,95.435,1667000000.0
2008-11-27 03:20:00,95.44,95.455,95.42,95.425,375600000.0
2008-11-27 03:25:00,95.43,95.435,95.41,95.425,293600000.0
2008-11-27 03:30:00,95.425,95.43,95.4,95.415,853700000.0
2008-11-27 03:35:00,95.415,95.43,95.4,95.425,696400000.0
2008-11-27 03:40:00,95.425,95.43,95.375,95.385,905800000.0
2008-11-27 03:45:00,95.385,95.385,95.275,95.285,1430900000.0
2008-11-27 03:50:00,95.29,95.315,95.245,95.275,2666800002.0
2008-11-27 03:55:00,95.275,95.28,95.21,95.22,1130800002.0
2008-11-27 04:00:00,95.225,95.23,95.165,95.185,1253200000.0
2008-11-27 04:05:00,95.185,95.185,95.125,95.175,1698960002.0
2008-11-27 04:10:00,95.19,95.2,95.15,95.155,1491430000.0
2008-11-27 04:15:00,95.15,95.165,95.115,95.155,1105130001.0
2008-11-27 04:20:00,95.15,95.17,95.125,95.17,1141299992.0
2008-11-27 04:25:00,95.175,95.18,95.14,95.175,579199997.0
2008-11-27 04:30:00,95.185,95.23,95.17,95.22,771900000.0
2008-11-27 04:35:00,95.22,95.23,95.185,95.21,1175499998.0
2008-11-27 04:40:00,95.21,95.21,95.165,95.195,618399998.0
2008-11-27 04:45:00,95.19,95.2,95.18,95.185,1281399989.0
2008-11-27 04:50:00,95.185,95.185,95.17,95.175,148800000.0
2008-11-27 04:55:00,95.175,95.215,95.17,95.175,1132599992.0
2008-11-27 05:00:00,95.185,95.205,95.18,95.205,318199997.0
2008-11-27 05:05:00,95.205,95.22,95.2,95.205,251799999.0
2008-11-27 05:10:00,95.205,95.22,95.18,95.195,245160000.0
2008-11-27 05:15:00,95.19,95.215,95.175,95.215,353999998.0
2008-11-27 05:20:00,95.22,95.25,95.2,95.225,672199999.0
2008-11-27 05:25:00,95.225,95.24,95.205,95.205,410800000.0
2008-11-27 05:30:00,95.205,95.235,95.19,95.195,332400001.0
2008-11-27 05:35:00,95.2,95.21,95.175,95.175,529200000.0
2008-11-27 05:40:00,95.175,95.185,95.11,95.165,1151519992.0
2008-11-27 05:45:00,95.16,95.185,95.115,95.145,1894399980.0
2008-11-27 05:50:00,95.145,95.185,95.105,95.185,1353459988.0
2008-11-27 05:55:00,95.185,95.185,95.115,95.16,1661699982.0
2008-11-27 06:00:00,95.165,95.175,95.125,95.145,1130399997.0
2008-11-27 06:05:00,95.14,95.16,95.06,95.075,1316999997.0
2008-11-27 06:10:00,95.075,95.125,95.075,95.11,1310359990.0
2008-11-27 06:15:00,95.11,95.13,95.04,95.065,2301999989.0
2008-11-27 06:20:00,95.07,95.11,95.055,95.1,1322629992.0
2008-11-27 06:25:00,95.1,95.11,95.065,95.105,1243530001.0
2008-11-27 06:30:00,95.095,95.125,95.095,95.115,609200002.0
2008-11-27 06:35:00,95.115,95.13,95.105,95.125,681099995.0
2008-11-27 06:40:00,95.125,95.13,95.02,95.03,405100000.0
2008-11-27 06:45:00,95.09,95.135,95.09,95.125,749799996.0
2008-11-27 06:50:00,95.12,95.125,95.105,95.115,431400002.0
2008-11-27 06:55:00,95.115,95.115,95.055,95.07,1134099994.0
2008-11-27 07:00:00,95.07,95.08,95.025,95.055,1018259994.0
2008-11-27 07:05:00,95.055,95.07,95.015,95.025,1139499998.0
2008-11-27 07:10:00,95.025,95.08,95.0,95.065,1484900000.0
2008-11-27 07:15:00,95.07,95.12,95.045,95.07,1538883760.0
2008-11-27 07:20:00,95.07,95.07,95.015,95.04,879559995.0
2008-11-27 07:25:00,95.035,95.05,94.99,95.02,1786599999.0
2008-11-27 07:30:00,95.015,95.04,94.99,95.025,1163699997.0
2008-11-27 07:35:00,95.03,95.085,95.025,95.03,1580799989.0
2008-11-27 07:40:00,95.025,95.045,95.015,95.035,684700000.0
2008-11-27 07:45:00,95.04,95.055,95.03,95.035,505000000.0
2008-11-27 07:50:00,95.045,95.05,95.02,95.05,451400000.0
2008-11-27 07:55:00,95.05,95.135,95.045,95.135,1014000001.0
2008-11-27 08:00:00,95.13,95.19,95.095,95.175,802699997.0
2008-11-27 08:05:00,95.175,95.175,95.105,95.125,1468029986.0
2008-11-27 08:10:00,95.115,95.25,95.115,95.225,1836699986.0
2008-11-27 08:15:00,95.225,95.265,95.18,95.205,2123199981.0
2008-11-27 08:20:00,95.205,95.21,95.15,95.165,1450899974.0
2008-11-27 08:25:00,95.165,95.17,95.065,95.065,1930899985.0
2008-11-27 08:30:00,95.065,95.1,95.06,95.075,480200000.0
2008-11-27 08:35:00,95.075,95.11,95.075,95.095,468500000.0
2008-11-27 08:40:00,95.095,95.105,95.08,95.09,516399996.0
2008-11-27 08:45:00,95.09,95.115,95.065,95.08,543499999.0
2008-11-27 08:50:00,95.06,95.095,95.055,95.075,791799998.0
2008-11-27 08:55:00,95.075,95.09,95.05,95.085,809500000.0
2008-11-27 09:00:00,95.085,95.1,95.065,95.09,691799999.0
2008-11-27 09:05:00,95.08,95.13,95.08,95.1,1215600001.0
2008-11-27 09:10:00,95.1,95.105,95.085,95.105,800300000.0
2008-11-27 09:15:00,95.105,95.11,95.065,95.085,1244399999.0
2008-11-27 09:20:00,95.085,95.14,95.085,95.115,2764600015.0
2008-11-27 09:25:00,95.115,95.19,95.11,95.185,3016900000.0
2008-11-27 09:30:00,95.185,95.27,95.15,95.255,3090999999.0
2008-11-27 09:35:00,95.255,95.255,95.18,95.205,2032800003.0
2008-11-27 09:40:00,95.2,95.215,95.16,95.175,1725000003.0
2008-11-27 09:45:00,95.175,95.185,95.14,95.165,2973799985.0
2008-11-27 09:50:00,95.165,95.215,95.165,95.185,1554400005.0
2008-11-27 09:55:00,95.185,95.195,95.1,95.11,2561000020.0
2008-11-27 10:00:00,95.115,95.175,95.095,95.145,1960799999.0
2008-11-27 10:05:00,95.14,95.18,95.125,95.155,2174800011.0
2008-11-27 10:10:00,95.155,95.205,95.08,95.155,2602400012.0
2008-11-27 10:15:00,95.155,95.195,95.125,95.185,3218300004.0
2008-11-27 10:20:00,95.185,95.19,95.1,95.115,2965799984.0
2008-11-27 10:25:00,95.115,95.12,95.04,95.085,1744399996.0
2008-11-27 10:30:00,95.085,95.135,95.055,95.13,2697299992.0
2008-11-27 10:35:00,95.13,95.165,95.115,95.14,951099990.0
2008-11-27 10:40:00,95.14,95.155,95.065,95.155,1409900004.0
2008-11-27 10:45:00,95.155,95.155,95.09,95.105,2195599980.0
2008-11-27 10:50:00,95.105,95.15,95.055,95.115,2556600008.0
2008-11-27 10:55:00,95.115,95.135,95.085,95.12,1310299990.0
2008-11-27 11:00:00,95.12,95.15,95.095,95.14,2033199987.0
2008-11-27 11:05:00,95.14,95.17,95.125,95.155,1979099932.0
2008-11-27 11:10:00,95.155,95.225,95.155,95.2,2142699968.0
2008-11-27 11:15:00,95.205,95.24,95.17,95.18,2646199938.0
2008-11-27 11:20:00,95.18,95.22,95.16,95.18,2934199983.0
2008-11-27 11:25:00,95.19,95.21,95.15,95.185,2876699987.0
2008-11-27 11:30:00,95.19,95.2,95.155,95.175,4914199961.0
2008-11-27 11:35:00,95.175,95.18,95.125,95.145,1620399994.0
2008-11-27 11:40:00,95.15,95.28,95.135,95.24,3535829997.0
2008-11-27 11:45:00,95.24,95.4,95.23,95.355,3255799984.0
2008-11-27 11:50:00,95.34,95.38,95.275,95.275,3393400014.0
2008-11-27 11:55:00,95.275,95.335,95.255,95.325,2881399992.0
2008-11-27 12:00:00,95.325,95.345,95.255,95.26,2660000009.0
2008-11-27 12:05:00,95.265,95.29,95.21,95.285,1765900002.0
2008-11-27 12:10:00,95.285,95.435,95.28,95.405,1058499997.0
2008-11-27 12:15:00,95.405,95.405,95.33,95.375,2461700013.0
2008-11-27 12:20:00,95.375,95.39,95.335,95.355,1562200004.0
2008-11-27 12:25:00,95.355,95.365,95.25,95.3,1927499978.0
2008-11-27 12:30:00,95.3,95.32,95.26,95.265,1659499982.0
2008-11-27 12:35:00,95.265,95.315,95.265,95.315,917399990.0
2008-11-27 12:40:00,95.32,95.32,95.27,95.28,1283699988.0
2008-11-27 12:45:00,95.28,95.29,95.27,95.285,590600006.0
2008-11-27 12:50:00,95.28,95.335,95.265,95.32,2034300007.0
2008-11-27 12:55:00,95.32,95.385,95.32,95.365,1590800001.0
2008-11-27 13:00:00,95.365,95.375,95.3,95.33,1605200017.0
2008-11-27 13:05:00,95.33,95.365,95.32,95.34,1505400012.0
2008-11-27 13:10:00,95.34,95.34,95.31,95.325,1021300010.0
2008-11-27 13:15:00,95.325,95.375,95.32,95.34,1489500009.0
2008-11-27 13:20:00,95.34,95.355,95.205,95.28,2343699998.0
2008-11-27 13:25:00,95.275,95.295,95.215,95.23,1450000000.0
2008-11-27 13:30:00,95.23,95.29,95.215,95.24,891300000.0
2008-11-27 13:35:00,95.23,95.29,95.225,95.275,554600000.0
2008-11-27 13:40:00,95.275,95.305,95.27,95.27,591700000.0
2008-11-27 13:45:00,95.27,95.28,95.245,95.28,1815899999.0
2008-11-27 13:50:00,95.29,95.32,95.28,95.3,901399999.0
2008-11-27 13:55:00,95.31,95.365,95.295,95.305,1219799996.0
2008-11-27 14:00:00,95.305,95.345,95.265,95.315,2158800002.0
2008-11-27 14:05:00,95.315,95.335,95.265,95.275,876600001.0
2008-11-27 14:10:00,95.285,95.355,95.255,95.285,1032699997.0
2008-11-27 14:15:00,95.285,95.29,95.225,95.23,2075800009.0
2008-11-27 14:20:00,95.24,95.34,95.215,95.295,1842300002.0
2008-11-27 14:25:00,95.285,95.3,95.26,95.285,647799998.0
2008-11-27 14:30:00,95.28,95.31,95.28,95.305,1631200008.0
2008-11-27 14:35:00,95.3,95.31,95.26,95.3,1649800006.0
2008-11-27 14:40:00,95.3,95.32,95.285,95.305,506600001.0
2008-11-27 14:45:00,95.295,95.37,95.29,95.36,750399999.0
2008-11-27 14:50:00,95.3,95.36,95.285,95.325,692999998.0
2008-11-27 14:55:00,95.325,95.325,95.275,95.29,809899997.0
2008-11-27 15:00:00,95.29,95.32,95.27,95.295,1485599992.0
2008-11-27 15:05:00,95.295,95.365,95.285,95.365,1643799998.0
2008-11-27 15:10:00,95.37,95.405,95.355,95.375,1689700009.0
2008-11-27 15:15:00,95.385,95.4,95.365,95.395,191800000.0
2008-11-27 15:20:00,95.4,95.44,95.375,95.415,790799997.0
2008-11-27 15:25:00,95.415,95.455,95.39,95.405,786000000.0
2008-11-27 15:30:00,95.4,95.445,95.4,95.425,1496100003.0
2008-11-27 15:35:00,95.425,95.43,95.365,95.38,1374799999.0
2008-11-27 15:40:00,95.38,95.405,95.325,95.345,976130001.0
2008-11-27 15:45:00,95.35,95.375,95.31,95.35,1404100001.0
2008-11-27 15:50:00,95.345,95.39,95.32,95.38,801199997.0
2008-11-27 15:55:00,95.38,95.465,95.38,95.445,2521399983.0
2008-11-27 16:00:00,95.445,95.49,95.395,95.405,1699900006.0
2008-11-27 16:05:00,95.385,95.43,95.375,95.375,595100001.0
2008-11-27 16:10:00,95.375,95.41,95.295,95.305,1319200002.0
2008-11-27 16:15:00,95.305,95.335,95.275,95.285,538200000.0
2008-11-27 16:20:00,95.285,95.35,95.26,95.35,542600000.0
2008-11-27 16:25:00,95.35,95.39,95.34,95.355,611199999.0
2008-11-27 16:30:00,95.345,95.41,95.345,95.41,661799999.0
2008-11-27 16:35:00,95.41,95.425,95.38,95.39,925600000.0
2008-11-27 16:40:00,95.39,95.435,95.37,95.43,759200002.0
2008-11-27 16:45:00,95.43,95.44,95.395,95.43,584000000.0
2008-11-27 16:50:00,95.44,95.525,95.44,95.45,1722900004.0
2008-11-27 16:55:00,95.45,95.45,95.415,95.43,996399999.0
2008-11-27 17:00:00,95.425,95.44,95.345,95.38,875400000.0
2008-11-27 17:05:00,95.38,95.44,95.36,95.37,638600000.0
2008-11-27 17:10:00,95.37,95.38,95.35,95.37,141500000.0
2008-11-27 17:15:00,95.365,95.415,95.365,95.4,313300000.0
2008-11-27 17:20:00,95.415,95.425,95.355,95.375,226900000.0
2008-11-27 17:25:00,95.375,95.405,95.365,95.405,340700000.0
2008-11-27 17:30:00,95.405,95.465,95.35,95.445,705000000.0
2008-11-27 17:35:00,95.45,95.45,95.36,95.365,747400003.0
2008-11-27 17:40:00,95.365,95.485,95.35,95.465,694199999.0
2008-11-27 17:45:00,95.465,95.495,95.445,95.495,587000000.0
2008-11-27 17:50:00,95.495,95.59,95.485,95.545,1697500021.0
2008-11-27 17:55:00,95.545,95.58,95.5,95.57,1531899993.0
2008-11-27 18:00:00,95.56,95.575,95.485,95.49,1430399998.0
2008-11-27 18:05:00,95.505,95.52,95.435,95.47,1020899998.0
2008-11-27 18:10:00,95.475,95.545,95.45,95.49,796000000.0
2008-11-27 18:15:00,95.49,95.555,95.465,95.555,1066500000.0
2008-11-27 18:20:00,95.555,95.565,95.5,95.545,513030000.0
2008-11-27 18:25:00,95.55,95.55,95.445,95.525,505400000.0
2008-11-27 18:30:00,95.52,95.58,95.52,95.555,293800000.0
2008-11-27 18:35:00,95.555,95.57,95.495,95.515,606460001.0
2008-11-27 18:40:00,95.515,95.555,95.43,95.545,254200000.0
2008-11-27 18:45:00,95.565,95.575,95.505,95.54,392400000.0
2008-11-27 18:50:00,95.54,95.57,95.4,95.41,431800001.0
2008-11-27 18:55:00,95.54,95.585,95.495,95.495,534000001.0
2008-11-27 19:00:00,95.49,95.51,95.41,95.505,75000000.0
2008-11-27 19:05:00,95.505,95.505,95.42,95.5,58000000.0
2008-11-27 19:10:00,95.5,95.5,95.42,95.43,129800000.0
2008-11-27 19:15:00,95.475,95.49,95.41,95.41,46000000.0
2008-11-27 19:20:00,95.49,95.49,95.43,95.445,237400000.0
2008-11-27 19:25:00,95.45,95.45,95.41,95.415,50600000.0
2008-11-27 19:30:00,95.43,95.43,95.4,95.4,76800000.0
2008-11-27 19:35:00,95.41,95.415,95.4,95.415,49000000.0
2008-11-27 19:40:00,95.42,95.44,95.41,95.43,34000000.0
2008-11-27 19:45:00,95.44,95.44,95.39,95.405,146000000.0
2008-11-27 19:50:00,95.43,95.43,95.405,95.42,44400000.0
2008-11-27 19:55:00,95.43,95.46,95.395,95.445,95000000.0
2008-11-27 20:00:00,95.45,95.47,95.4,95.41,254999999.0
2008-11-27 20:05:00,95.41,95.435,95.405,95.415,165800000.0
2008-11-27 20:10:00,95.415,95.43,95.405,95.41,42600000.0
2008-11-27 20:15:00,95.4,95.42,95.4,95.405,38200000.0
2008-11-27 20:20:00,95.405,95.43,95.4,95.41,15200000.0
2008-11-27 20:25:00,95.4,95.42,95.39,95.39,12800000.0
2008-11-27 20:30:00,95.39,95.43,95.39,95.43,51200000.0
2008-11-27 20:35:00,95.41,95.435,95.395,95.42,355200000.0
2008-11-27 20:40:00,95.42,95.43,95.38,95.41,70400000.0
2008-11-27 20:45:00,95.38,95.43,95.38,95.43,22000000.0
2008-11-27 20:50:00,95.41,95.43,95.4,95.41,27000000.0
2008-11-27 20:55:00,95.415,95.43,95.39,95.4,9600000.0
2008-11-27 21:00:00,95.43,95.43,95.425,95.425,36000000.0
2008-11-27 21:05:00,95.425,95.43,95.4,95.415,60800000.0
2008-11-27 21:10:00,95.405,95.42,95.4,95.41,65600000.0
2008-11-27 21:15:00,95.42,95.42,95.39,95.39,40000000.0
2008-11-27 21:20:00,95.39,95.42,95.39,95.405,32000000.0
2008-11-27 21:25:00,95.41,95.43,95.405,95.415,26400000.0
2008-11-27 21:30:00,95.42,95.43,95.37,95.415,21600000.0
2008-11-27 21:35:00,95.415,95.415,95.37,95.415,50400000.0
2008-11-27 21:40:00,95.36,95.425,95.36,95.405,50400000.0
2008-11-27 21:45:00,95.405,95.42,95.4,95.42,38400000.0
2008-11-27 21:50:00,95.425,95.44,95.4,95.405,14400000.0
2008-11-27 21:55:00,95.4,95.4,95.4,95.4,24000000.0
2008-11-27 22:00:00,95.4,95.4,95.4,95.4,14400000.0
2008-11-27 22:05:00,95.4,95.43,95.4,95.405,82600000.0
2008-11-27 22:10:00,95.42,95.42,95.4,95.4,19200000.0
2008-11-27 22:15:00,95.4,95.4,95.4,95.4,19200000.0
2008-11-27 22:20:00,95.415,95.415,95.39,95.415,14400000.0
2008-11-27 22:25:00,95.4,95.4,95.38,95.4,44000000.0
2008-11-27 22:30:00,95.415,95.415,95.345,95.41,35400000.0
2008-11-27 22:35:00,95.37,95.4,95.35,95.39,189200000.0
2008-11-27 22:40:00,95.38,95.41,95.36,95.375,268200000.0
2008-11-27 22:45:00,95.41,95.41,95.37,95.37,24000000.0
2008-11-27 22:50:00,95.375,95.42,95.32,95.38,373999996.0
2008-11-27 22:55:00,95.35,95.38,95.15,95.15,251599998.0
2008-11-27 23:00:00,95.38,95.395,95.17,95.29,88800000.0
2008-11-27 23:05:00,95.27,95.405,95.27,95.35,12800000.0
2008-11-27 23:10:00,95.4,95.4,95.375,95.375,126600000.0
2008-11-27 23:15:00,95.36,95.385,95.23,95.385,23600000.0
2008-11-27 23:20:00,95.375,95.395,95.27,95.28,79399999.0
2008-11-27 23:25:00,95.385,95.385,95.31,95.385,38400000.0
2008-11-27 23:30:00,95.375,95.405,95.365,95.405,24000000.0
2008-11-27 23:35:00,95.32,95.4,95.32,95.4,9600000.0
2008-11-27 23:40:00,95.405,95.405,95.34,95.35,249600000.0
2008-11-27 23:45:00,95.34,95.395,95.33,95.36,239200000.0
2008-11-27 23:50:00,95.365,95.365,95.29,95.31,336599998.0
2008-11-27 23:55:00,95.315,95.315,95.155,95.155,1344300004.0
2008-11-28 00:00:00,95.145,95.3,95.125,95.265,390500000.0
2008-11-28 00:05:00,95.275,95.45,95.275,95.45,186399999.0
2008-11-28 00:10:00,95.42,95.45,95.245,95.33,702800000.0
2008-11-28 00:15:00,95.325,95.45,95.215,95.255,421200002.0
2008-11-28 00:20:00,95.26,95.42,95.26,95.4,398500000.0
2008-11-28 00:25:00,95.41,95.41,95.28,95.295,198000000.0
2008-11-28 00:30:00,95.295,95.315,95.295,95.315,193800000.0
2008-11-28 00:35:00,95.315,95.345,95.3,95.345,207199998.0
2008-11-28 00:40:00,95.355,95.37,95.335,95.35,143400000.0
2008-11-28 00:45:00,95.345,95.345,95.305,95.34,198200000.0
2008-11-28 00:50:00,95.42,95.44,95.31,95.31,66400000.0
2008-11-28 00:55:00,95.325,95.33,95.29,95.305,45600000.0
2008-11-28 01:00:00,95.305,95.445,95.305,95.405,276600000.0
2008-11-28 01:05:00,95.405,95.42,95.39,95.42,179100000.0
2008-11-28 01:10:00,95.42,95.455,95.39,95.39,370600000.0
2008-11-28 01:15:00,95.4,95.445,95.4,95.42,411800001.0
2008-11-28 01:20:00,95.42,95.425,95.395,95.395,227700000.0
2008-11-28 01:25:00,95.4,95.41,95.395,95.395,325800000.0
2008-11-28 01:30:00,95.38,95.42,95.32,95.405,286800000.0
2008-11-28 01:35:00,95.4,95.46,95.35,95.415,579000000.0
2008-11-28 01:40:00,95.42,95.43,95.39,95.41,420700000.0
2008-11-28 01:45:00,95.41,95.43,95.41,95.42,76400000.0
2008-11-28 01:50:00,95.43,95.51,95.4,95.5,208400000.0
2008-11-28 01:55:00,95.43,95.445,95.42,95.44,270600000.0
2008-11-28 02:00:00,95.44,95.47,95.385,95.47,718700000.0
2008-11-28 02:05:00,95.465,95.48,95.425,95.425,457530000.0
2008-11-28 02:10:00,95.425,95.44,95.37,95.4,703730000.0
2008-11-28 02:15:00,95.4,95.42,95.35,95.415,782200000.0
2008-11-28 02:20:00,95.41,95.42,95.345,95.365,599700000.0
2008-11-28 02:25:00,95.365,95.415,95.365,95.365,835400000.0
2008-11-28 02:30:00,95.38,95.41,95.325,95.375,882030000.0
2008-11-28 02:35:00,95.365,95.405,95.355,95.395,860300000.0
2008-11-28 02:40:00,95.385,95.45,95.375,95.445,788000000.0
2008-11-28 02:45:00,95.445,95.45,95.345,95.4,978400000.0
2008-11-28 02:50:00,95.4,95.52,95.385,95.505,2173259998.0
2008-11-28 02:55:00,95.525,95.545,95.465,95.485,1470380000.0
2008-11-28 03:00:00,95.485,95.52,95.465,95.5,1330299998.0
2008-11-28 03:05:00,95.48,95.51,95.46,95.505,1477000000.0
2008-11-28 03:10:00,95.505,95.52,95.48,95.5,1231000000.0
2008-11-28 03:15:00,95.5,95.53,95.475,95.51,812800000.0
2008-11-28 03:20:00,95.51,95.56,95.505,95.54,1992700000.0
2008-11-28 03:25:00,95.535,95.6,95.515,95.54,1409000001.0
2008-11-28 03:30:00,95.535,95.58,95.535,95.575,1051600000.0
2008-11-28 03:35:00,95.575,95.58,95.49,95.54,912200000.0
2008-11-28 03:40:00,95.54,95.54,95.45,95.455,765000000.0
2008-11-28 03:45:00,95.46,95.47,95.43,95.455,489200000.0
2008-11-28 03:50:00,95.45,95.465,95.415,95.435,698800000.0
2008-11-28 03:55:00,95.435,95.48,95.415,95.465,727700000.0
2008-11-28 04:00:00,95.47,95.48,95.415,95.43,328200000.0
2008-11-28 04:05:00,95.43,95.43,95.39,95.395,423800001.0
2008-11-28 04:10:00,95.39,95.4,95.35,95.365,408700000.0
2008-11-28 04:15:00,95.375,95.39,95.355,95.36,299300000.0
2008-11-28 04:20:00,95.37,95.38,95.355,95.37,635800000.0
2008-11-28 04:25:00,95.365,95.395,95.34,95.34,810100000.0
2008-11-28 04:30:00,95.34,95.38,95.34,95.36,552500000.0
2008-11-28 04:35:00,95.36,95.36,95.245,95.25,1171000000.0
2008-11-28 04:40:00,95.255,95.26,95.215,95.225,544400000.0
2008-11-28 04:45:00,95.23,95.26,95.15,95.245,2013300000.0
2008-11-28 04:50:00,95.235,95.28,95.235,95.28,695999999.0
2008-11-28 04:55:00,95.27,95.27,95.205,95.225,766100000.0
2008-11-28 05:00:00,95.23,95.265,95.22,95.255,311700000.0
2008-11-28 05:05:00,95.26,95.27,95.23,95.255,195600000.0
2008-11-28 05:10:00,95.27,95.29,95.25,95.29,416300000.0
2008-11-28 05:15:00,95.29,95.31,95.255,95.255,410600000.0
2008-11-28 05:20:00,95.28,95.28,95.25,95.265,329200000.0
2008-11-28 05:25:00,95.265,95.275,95.235,95.245,402199999.0
2008-11-28 05:30:00,95.25,95.275,95.225,95.23,599200000.0
2008-11-28 05:35:00,95.23,95.27,95.22,95.265,608700000.0
2008-11-28 05:40:00,95.26,95.32,95.255,95.255,950300000.0
2008-11-28 05:45:00,95.27,95.295,95.26,95.275,717400000.0
2008-11-28 05:50:00,95.275,95.31,95.27,95.29,406000000.0
2008-11-28 05:55:00,95.29,95.3,95.275,95.275,158800000.0
2008-11-28 06:00:00,95.275,95.28,95.255,95.27,476600000.0
2008-11-28 06:05:00,95.27,95.29,95.26,95.265,539600000.0
2008-11-28 06:10:00,95.275,95.285,95.265,95.275,439800000.0
2008-11-28 06:15:00,95.275,95.285,95.27,95.275,390000000.0
2008-11-28 06:20:00,95.28,95.285,95.25,95.265,450400000.0
2008-11-28 06:25:00,95.265,95.28,95.26,95.265,266600000.0
2008-11-28 06:30:00,95.265,95.275,95.235,95.255,699900000.0
2008-11-28 06:35:00,95.255,95.265,95.24,95.26,316800000.0
2008-11-28 06:40:00,95.265,95.29,95.25,95.265,242000000.0
2008-11-28 06:45:00,95.265,95.265,95.225,95.225,1047400000.0
2008-11-28 06:50:00,95.225,95.23,95.185,95.22,703000000.0
2008-11-28 06:55:00,95.22,95.235,95.215,95.235,417900000.0
2008-11-28 07:00:00,95.235,95.24,95.205,95.22,374000000.0
2008-11-28 07:05:00,95.22,95.265,95.21,95.26,466200000.0
2008-11-28 07:10:00,95.26,95.28,95.22,95.235,1146900000.0
2008-11-28 07:15:00,95.24,95.24,95.2,95.235,371600000.0
2008-11-28 07:20:00,95.235,95.28,95.235,95.27,346000000.0
2008-11-28 07:25:00,95.28,95.3,95.25,95.255,557500000.0
2008-11-28 07:30:00,95.25,95.305,95.25,95.29,1302200000.0
2008-11-28 07:35:00,95.29,95.325,95.275,95.305,657900000.0
2008-11-28 07:40:00,95.305,95.31,95.25,95.3,1185400000.0
2008-11-28 07:45:00,95.295,95.3,95.27,95.28,384800000.0
2008-11-28 07:50:00,95.28,95.285,95.26,95.265,333600000.0
2008-11-28 07:55:00,95.275,95.32,95.265,95.31,401200000.0
2008-11-28 08:00:00,95.31,95.33,95.28,95.305,694200000.0
2008-11-28 08:05:00,95.31,95.34,95.3,95.31,1571000003.0
2008-11-28 08:10:00,95.31,95.35,95.31,95.33,424100000.0
2008-11-28 08:15:00,95.325,95.36,95.305,95.35,1132900000.0
2008-11-28 08:20:00,95.35,95.375,95.315,95.345,1427999999.0
2008-11-28 08:25:00,95.23,95.37,95.23,95.355,1283699998.0
2008-11-28 08:30:00,95.355,95.365,95.35,95.35,399199997.0
2008-11-28 08:35:00,95.35,95.355,95.26,95.32,603600000.0
2008-11-28 08:40:00,95.315,95.315,95.27,95.275,370000000.0
2008-11-28 08:45:00,95.28,95.3,95.26,95.265,438699999.0
2008-11-28 08:50:00,95.265,95.29,95.265,95.275,671100003.0
2008-11-28 08:55:00,95.27,95.33,95.265,95.325,860500000.0
2008-11-28 09:00:00,95.325,95.34,95.28,95.28,1120999995.0
2008-11-28 09:05:00,95.285,95.31,95.27,95.305,793799999.0
2008-11-28 09:10:00,95.3,95.31,95.25,95.25,1972799987.0
2008-11-28 09:15:00,95.25,95.31,95.24,95.26,1335099999.0
2008-11-28 09:20:00,95.26,95.26,95.215,95.24,973400000.0
2008-11-28 09:25:00,95.24,95.29,95.235,95.28,1395199999.0
2008-11-28 09:30:00,95.275,95.3,95.24,95.27,826399995.0
2008-11-28 09:35:00,95.265,95.28,95.255,95.255,906199988.0
2008-11-28 09:40:00,95.255,95.325,95.25,95.315,1072199994.0
2008-11-28 09:45:00,95.315,95.33,95.255,95.305,2622600005.0
2008-11-28 09:50:00,95.305,95.34,95.305,95.33,1664000002.0
2008-11-28 09:55:00,95.325,95.34,95.29,95.3,470400000.0
2008-11-28 10:00:00,95.305,95.34,95.265,95.305,826800000.0
2008-11-28 10:05:00,95.305,95.315,95.24,95.27,937200000.0
2008-11-28 10:10:00,95.27,95.305,95.27,95.275,707400000.0
2008-11-28 10:15:00,95.28,95.31,95.24,95.305,811300001.0
2008-11-28 10:20:00,95.305,95.325,95.285,95.3,835200001.0
2008-11-28 10:25:00,95.3,95.3,95.28,95.3,555400000.0
2008-11-28 10:30:00,95.29,95.31,95.24,95.265,1246400000.0
2008-11-28 10:35:00,95.265,95.29,95.205,95.25,2889199998.0
2008-11-28 10:40:00,95.255,95.27,95.19,95.2,3129999990.0
2008-11-28 10:45:00,95.19,95.29,95.19,95.225,1794000001.0
2008-11-28 10:50:00,95.23,95.235,95.165,95.22,2211300002.0
2008-11-28 10:55:00,95.22,95.3,95.21,95.27,1847499995.0
2008-11-28 11:00:00,95.28,95.29,95.205,95.23,2495700004.0
2008-11-28 11:05:00,95.23,95.27,95.22,95.23,1097300001.0
2008-11-28 11:10:00,95.23,95.26,95.2,95.215,1211600000.0
2008-11-28 11:15:00,95.215,95.25,95.205,95.245,1322500003.0
2008-11-28 11:20:00,95.24,95.29,95.24,95.275,1143300002.0
2008-11-28 11:25:00,95.26,95.3,95.25,95.26,989200004.0
2008-11-28 11:30:00,95.265,95.295,95.25,95.28,1096399999.0
2008-11-28 11:35:00,95.28,95.315,95.245,95.28,1194300000.0
2008-11-28 11:40:00,95.275,95.305,95.255,95.26,967900000.0
2008-11-28 11:45:00,95.255,95.305,95.245,95.29,1202500001.0
2008-11-28 11:50:00,95.285,95.295,95.245,95.28,821400002.0
2008-11-28 11:55:00,95.275,95.28,95.245,95.255,866000000.0
2008-11-28 12:00:00,95.255,95.275,95.24,95.265,311600000.0
2008-11-28 12:05:00,95.27,95.285,95.255,95.265,368900000.0
2008-11-28 12:10:00,95.265,95.28,95.25,95.27,794600001.0
2008-11-28 12:15:00,95.28,95.28,95.245,95.255,1305800000.0
2008-11-28 12:20:00,95.255,95.27,95.195,95.24,1863600002.0
2008-11-28 12:25:00,95.23,95.24,95.115,95.18,2782600009.0
2008-11-28 12:30:00,95.175,95.255,95.16,95.24,2051700007.0
2008-11-28 12:35:00,95.23,95.25,95.21,95.245,1836499999.0
2008-11-28 12:40:00,95.245,95.305,95.235,95.285,1130399996.0
2008-11-28 12:45:00,95.285,95.305,95.27,95.305,634000000.0
2008-11-28 12:50:00,95.3,95.31,95.24,95.24,767800000.0
2008-11-28 12:55:00,95.25,95.3,95.215,95.27,1102799999.0
2008-11-28 13:00:00,95.265,95.27,95.22,95.235,680800000.0
2008-11-28 13:05:00,95.245,95.255,95.215,95.23,1029200001.0
2008-11-28 13:10:00,95.23,95.245,95.17,95.23,1934300001.0
2008-11-28 13:15:00,95.23,95.255,95.21,95.255,392300000.0
2008-11-28 13:20:00,95.255,95.265,95.17,95.185,780599999.0
2008-11-28 13:25:00,95.185,95.26,95.175,95.245,715600005.0
2008-11-28 13:30:00,95.235,95.26,95.22,95.225,1172200004.0
2008-11-28 13:35:00,95.25,95.285,95.22,95.265,1129000000.0
2008-11-28 13:40:00,95.265,95.285,95.185,95.245,720200001.0
2008-11-28 13:45:00,95.245,95.3,95.225,95.285,845900002.0
2008-11-28 13:50:00,95.285,95.33,95.28,95.295,1765599999.0
2008-11-28 13:55:00,95.295,95.33,95.275,95.285,2052999998.0
2008-11-28 14:00:00,95.285,95.34,95.285,95.315,1566700000.0
2008-11-28 14:05:00,95.315,95.36,95.3,95.34,885200000.0
2008-11-28 14:10:00,95.34,95.355,95.295,95.335,1929100004.0
2008-11-28 14:15:00,95.335,95.37,95.325,95.335,782100002.0
2008-11-28 14:20:00,95.335,95.355,95.3,95.32,1469000004.0
2008-11-28 14:25:00,95.325,95.38,95.315,95.365,1287500000.0
2008-11-28 14:30:00,95.375,95.53,95.36,95.495,3504699999.0
2008-11-28 14:35:00,95.49,95.555,95.485,95.49,1852799999.0
2008-11-28 14:40:00,95.485,95.49,95.425,95.455,1636399994.0
2008-11-28 14:45:00,95.46,95.535,95.455,95.5,2337999999.0
2008-11-28 14:50:00,95.505,95.52,95.475,95.485,2509199997.0
2008-11-28 14:55:00,95.485,95.515,95.39,95.435,2900199988.0
2008-11-28 15:00:00,95.44,95.505,95.435,95.48,3418199997.0
2008-11-28 15:05:00,95.48,95.505,95.41,95.41,2736199996.0
2008-11-28 15:10:00,95.415,95.44,95.395,95.425,968900004.0
2008-11-28 15:15:00,95.43,95.485,95.42,95.485,2008599993.0
2008-11-28 15:20:00,95.485,95.485,95.44,95.445,1210399999.0
2008-11-28 15:25:00,95.445,95.485,95.445,95.475,871800001.0
2008-11-28 15:30:00,95.465,95.485,95.45,95.455,1083200002.0
2008-11-28 15:35:00,95.455,95.465,95.42,95.435,479800000.0
2008-11-28 15:40:00,95.435,95.455,95.405,95.41,1236500002.0
2008-11-28 15:45:00,95.41,95.46,95.385,95.455,1311699998.0
2008-11-28 15:50:00,95.455,95.47,95.44,95.45,402600000.0
2008-11-28 15:55:00,95.45,95.45,95.365,95.39,1592099999.0
2008-11-28 16:00:00,95.39,95.48,95.38,95.465,1791800000.0
2008-11-28 16:05:00,95.465,95.495,95.455,95.485,2289599997.0
2008-11-28 16:10:00,95.49,95.49,95.455,95.46,2172999999.0
2008-11-28 16:15:00,95.46,95.465,95.415,95.44,2029200000.0
2008-11-28 16:20:00,95.44,95.45,95.39,95.425,2889700008.0
2008-11-28 16:25:00,95.425,95.45,95.425,95.435,1756600006.0
2008-11-28 16:30:00,95.44,95.45,95.41,95.445,1377499999.0
2008-11-28 16:35:00,95.44,95.535,95.435,95.475,2146900000.0
2008-11-28 16:40:00,95.475,95.49,95.4,95.42,3647200009.0
2008-11-28 16:45:00,95.42,95.475,95.42,95.44,2987000000.0
2008-11-28 16:50:00,95.44,95.52,95.425,95.5,2756799994.0
2008-11-28 16:55:00,95.505,95.535,95.455,95.52,2522800000.0
2008-11-28 17:00:00,95.515,95.545,95.49,95.515,1427499999.0
2008-11-28 17:05:00,95.515,95.53,95.47,95.51,3340499992.0
2008-11-28 17:10:00,95.51,95.525,95.47,95.485,1187400000.0
2008-11-28 17:15:00,95.485,95.535,95.475,95.525,1207300000.0
2008-11-28 17:20:00,95.525,95.595,95.495,95.515,3024299996.0
2008-11-28 17:25:00,95.515,95.57,95.495,95.565,1616199996.0
2008-11-28 17:30:00,95.565,95.565,95.49,95.525,2678899987.0
2008-11-28 17:35:00,95.525,95.6,95.485,95.5,2833599995.0
2008-11-28 17:40:00,95.505,95.585,95.47,95.585,3566999985.0
2008-11-28 17:45:00,95.585,95.745,95.495,95.58,2486199990.0
2008-11-28 17:50:00,95.59,95.615,95.525,95.525,2165399999.0
2008-11-28 17:55:00,95.54,95.59,95.16,95.16,3232600006.0
2008-11-28 18:00:00,95.175,95.28,95.15,95.265,3692399995.0
2008-11-28 18:05:00,95.265,95.34,95.205,95.245,2669099997.0
2008-11-28 18:10:00,95.25,95.365,95.165,95.24,2673000005.0
2008-11-28 18:15:00,95.235,95.265,95.205,95.265,2155099999.0
2008-11-28 18:20:00,95.26,95.35,95.235,95.335,2267599997.0
2008-11-28 18:25:00,95.335,95.34,95.22,95.285,2796699998.0
2008-11-28 18:30:00,95.305,95.35,95.255,95.27,2405700000.0
2008-11-28 18:35:00,95.27,95.37,95.27,95.36,2428299999.0
2008-11-28 18:40:00,95.365,95.37,95.295,95.325,3054999995.0
2008-11-28 18:45:00,95.325,95.365,95.29,95.3,2635999995.0
2008-11-28 18:50:00,95.305,95.37,95.295,95.36,1812699999.0
2008-11-28 18:55:00,95.365,95.455,95.325,95.455,2608300000.0
2008-11-28 19:00:00,95.455,95.51,95.415,95.495,1957700000.0
2008-11-28 19:05:00,95.5,95.53,95.475,95.48,1611799998.0
2008-11-28 19:10:00,95.48,95.52,95.435,95.5,1318599998.0
2008-11-28 19:15:00,95.5,95.555,95.49,95.51,1849699998.0
2008-11-28 19:20:00,95.51,95.555,95.495,95.545,1633300004.0
2008-11-28 19:25:00,95.555,95.56,95.495,95.505,1814400002.0
2008-11-28 19:30:00,95.505,95.58,95.485,95.515,1255400002.0
2008-11-28 19:35:00,95.515,95.55,95.5,95.525,516000001.0
2008-11-28 19:40:00,95.525,95.555,95.495,95.495,910200000.0
2008-11-28 19:45:00,95.49,95.525,95.49,95.515,1291200003.0
2008-11-28 19:50:00,95.52,95.545,95.495,95.52,1789000001.0
2008-11-28 19:55:00,95.51,95.575,95.495,95.575,1641699997.0
2008-11-28 20:00:00,95.56,95.605,95.545,95.57,1307000002.0
2008-11-28 20:05:00,95.57,95.615,95.545,95.565,2185500007.0
2008-11-28 20:10:00,95.565,95.62,95.53,95.595,1151800004.0
2008-11-28 20:15:00,95.595,95.655,95.575,95.645,1119600002.0
2008-11-28 20:20:00,95.645,95.66,95.59,95.6,2007999995.0
2008-11-28 20:25:00,95.6,95.615,95.585,95.595,320600001.0
2008-11-28 20:30:00,95.595,95.605,95.585,95.6,154400000.0
2008-11-28 20:35:00,95.6,95.6,95.555,95.56,200600000.0
2008-11-28 20:40:00,95.565,95.71,95.565,95.585,495199996.0
2008-11-28 20:45:00,95.585,95.69,95.56,95.58,725800002.0
2008-11-28 20:50:00,95.575,95.68,95.575,95.605,102400000.0
2008-11-28 20:55:00,95.605,95.67,95.605,95.635,904399999.0
2008-11-28 21:00:00,95.635,95.635,95.615,95.635,227000000.0
2008-11-28 21:05:00,95.635,95.635,95.615,95.62,794100000.0
2008-11-28 21:10:00,95.615,95.64,95.61,95.64,129000000.0
2008-11-28 21:15:00,95.615,95.615,95.605,95.615,132300000.0
2008-11-28 21:20:00,95.62,95.685,95.605,95.64,882300003.0
2008-11-28 21:25:00,95.665,95.7,95.6,95.62,663600002.0
2008-11-28 21:30:00,95.62,95.68,95.6,95.645,558400000.0
2008-11-28 21:35:00,95.645,95.725,95.62,95.715,466799999.0
2008-11-28 21:40:00,95.705,95.705,95.68,95.69,196000000.0
2008-11-28 21:45:00,95.685,95.695,95.57,95.57,871400002.0
2008-11-28 21:50:00,95.58,95.685,95.52,95.54,208000000.0
2008-11-28 21:55:00,95.645,95.67,95.64,95.64,262600001.0
2008-11-28 22:00:00,95.645,95.665,95.62,95.665,109400001.0
2008-11-28 22:05:00,95.665,95.67,95.55,95.645,114599999.0
2008-11-28 22:10:00,95.53,95.655,95.49,95.635,1563400029.0
2008-11-28 22:15:00,95.635,95.67,95.585,95.605,378800003.0
2008-11-28 22:20:00,95.615,95.625,95.6,95.61,509200005.0
2008-11-28 22:25:00,95.61,95.61,95.48,95.58,272900004.0
2008-11-28 22:30:00,95.58,95.63,95.58,95.6,369600002.0
2008-11-28 22:35:00,95.605,95.615,95.57,95.585,145400000.0
2008-11-28 22:40:00,95.59,95.595,95.575,95.575,328400001.0
2008-11-28 22:45:00,95.58,95.595,95.56,95.565,277000000.0
2008-11-28 22:50:00,95.58,95.59,95.5,95.535,430000001.0
2008-11-28 22:55:00,95.54,95.59,95.5,95.54,60800000.0
2008-11-28 23:00:00,95.54,95.545,95.51,95.525,172400000.0
2008-11-28 23:05:00,95.525,95.575,95.51,95.52,294799999.0
2008-11-28 23:10:00,95.525,95.525,95.465,95.5,509799999.0
2008-11-28 23:15:00,95.5,95.51,95.47,95.5,245000000.0
2008-11-28 23:20:00,95.49,95.495,95.49,95.495,6600000.0
2008-11-28 23:25:00,95.475,95.48,95.46,95.465,446600002.0
2008-11-28 23:30:00,95.47,95.505,95.455,95.46,247800000.0
2008-11-28 23:35:00,95.46,95.47,95.435,95.445,109800000.0
2008-11-28 23:40:00,95.445,95.505,95.445,95.495,248400000.0
2008-11-28 23:45:00,95.49,95.525,95.485,95.515,137600000.0
2008-11-28 23:50:00,95.54,95.59,95.51,95.54,514799999.0
2008-11-28 23:55:00,95.54,95.55,95.475,95.485,496000000.0
2008-12-01 00:00:00,95.48,95.52,95.44,95.5,108000000.0
2008-12-01 00:05:00,95.505,95.55,95.43,95.55,124800000.0
2008-12-01 00:10:00,95.54,95.54,95.48,95.53,69600000.0
2008-12-01 00:15:00,95.505,95.55,95.505,95.51,19400000.0
2008-12-01 00:20:00,95.5,95.51,95.47,95.475,58200000.0
2008-12-01 00:25:00,95.5,95.51,95.48,95.5,21600000.0
2008-12-01 00:30:00,95.49,95.52,95.485,95.49,32000000.0
2008-12-01 00:35:00,95.5,95.5,95.44,95.485,92000000.0
2008-12-01 00:40:00,95.45,95.515,95.44,95.505,82600000.0
2008-12-01 00:45:00,95.46,95.5,95.42,95.42,60000000.0
2008-12-01 00:50:00,95.5,95.53,95.39,95.4,101400000.0
2008-12-01 00:55:00,95.39,95.555,95.34,95.53,64800000.0
2008-12-01 01:00:00,95.535,95.545,95.34,95.53,157600000.0
2008-12-01 01:05:00,95.525,95.545,95.505,95.545,357600000.0
2008-12-01 01:10:00,95.545,95.545,95.465,95.53,820400000.0
2008-12-01 01:15:00,95.545,95.555,95.27,95.52,268000000.0
2008-12-01 01:20:00,95.52,95.52,95.29,95.31,542400000.0
2008-12-01 01:25:00,95.5,95.515,95.26,95.5,894400000.0
2008-12-01 01:30:00,95.495,95.525,95.485,95.49,589000000.0
2008-12-01 01:35:00,95.495,95.52,95.45,95.45,560400000.0
2008-12-01 01:40:00,95.3,95.465,95.24,95.465,231000000.0
2008-12-01 01:45:00,95.465,95.48,95.415,95.43,1523300001.0
2008-12-01 01:50:00,95.42,95.465,95.365,95.385,2064000003.0
2008-12-01 01:55:00,95.385,95.395,95.335,95.36,635800000.0
2008-12-01 02:00:00,95.335,95.405,95.315,95.365,1301700000.0
2008-12-01 02:05:00,95.37,95.37,95.29,95.305,1057200000.0
2008-12-01 02:10:00,95.305,95.33,95.26,95.3,1316900000.0
2008-12-01 02:15:00,95.305,95.32,95.26,95.305,1108800000.0
2008-12-01 02:20:00,95.305,95.325,95.24,95.31,1078000000.0
2008-12-01 02:25:00,95.31,95.365,95.27,95.29,1127500000.0
2008-12-01 02:30:00,95.29,95.29,95.25,95.255,689600000.0
2008-12-01 02:35:00,95.25,95.34,95.24,95.32,939800000.0
2008-12-01 02:40:00,95.32,95.34,95.22,95.22,1445500000.0
2008-12-01 02:45:00,95.22,95.265,95.175,95.215,1226400000.0
2008-12-01 02:50:00,95.215,95.34,95.2,95.31,1067900000.0
2008-12-01 02:55:00,95.31,95.31,95.27,95.285,791200000.0
2008-12-01 03:00:00,95.28,95.305,95.245,95.265,876400000.0
2008-12-01 03:05:00,95.26,95.3,95.255,95.28,781699999.0
2008-12-01 03:10:00,95.28,95.31,95.27,95.275,467200000.0
2008-12-01 03:15:00,95.27,95.29,95.195,95.2,2072800000.0
2008-12-01 03:20:00,95.21,95.23,95.165,95.21,1872500000.0
2008-12-01 03:25:00,95.215,95.28,95.195,95.245,1104600000.0
2008-12-01 03:30:00,95.265,95.29,95.255,95.275,602200000.0
2008-12-01 03:35:00,95.275,95.385,95.275,95.32,860000000.0
2008-12-01 03:40:00,95.32,95.4,95.3,95.36,1217700000.0
2008-12-01 03:45:00,95.36,95.37,95.31,95.325,1297000000.0
2008-12-01 03:50:00,95.33,95.39,95.325,95.375,1049099999.0
2008-12-01 03:55:00,95.37,95.415,95.35,95.375,1448300001.0
2008-12-01 04:00:00,95.38,95.38,95.34,95.355,748899999.0
2008-12-01 04:05:00,95.355,95.355,95.295,95.325,1900100004.0
2008-12-01 04:10:00,95.325,95.33,95.265,95.27,1128299992.0
2008-12-01 04:15:00,95.265,95.32,95.265,95.305,624999992.0
2008-12-01 04:20:00,95.305,95.315,95.275,95.295,1467999983.0
2008-12-01 04:25:00,95.295,95.305,95.275,95.285,1125199997.0
2008-12-01 04:30:00,95.28,95.32,95.275,95.285,976399999.0
2008-12-01 04:35:00,95.285,95.295,95.27,95.295,707899996.0
2008-12-01 04:40:00,95.295,95.305,95.27,95.275,955000000.0
2008-12-01 04:45:00,95.275,95.345,95.275,95.325,852300000.0
2008-12-01 04:50:00,95.325,95.365,95.31,95.325,592800000.0
2008-12-01 04:55:00,95.33,95.36,95.31,95.36,1470100000.0
2008-12-01 05:00:00,95.355,95.37,95.27,95.325,1023000000.0
2008-12-01 05:05:00,95.325,95.325,95.28,95.3,1223400002.0
2008-12-01 05:10:00,95.285,95.31,95.285,95.295,443400001.0
2008-12-01 05:15:00,95.295,95.325,95.295,95.305,632199998.0
2008-12-01 05:20:00,95.305,95.33,95.285,95.29,760400000.0
2008-12-01 05:25:00,95.29,95.325,95.29,95.305,643800004.0
2008-12-01 05:30:00,95.305,95.325,95.285,95.295,779299996.0
2008-12-01 05:35:00,95.295,95.31,95.25,95.26,1461699995.0
2008-12-01 05:40:00,95.26,95.33,95.26,95.33,144000000.0
2008-12-01 05:45:00,95.275,95.29,95.27,95.27,454800000.0
2008-12-01 05:50:00,95.27,95.34,95.27,95.31,840200002.0
2008-12-01 05:55:00,95.275,95.29,95.275,95.28,289700000.0
2008-12-01 06:00:00,95.285,95.295,95.265,95.295,329199999.0
2008-12-01 06:05:00,95.295,95.315,95.275,95.31,437600000.0
2008-12-01 06:10:00,95.31,95.325,95.285,95.315,373400000.0
2008-12-01 06:15:00,95.32,95.34,95.29,95.295,575600001.0
2008-12-01 06:20:00,95.295,95.31,95.275,95.305,597800001.0
2008-12-01 06:25:00,95.3,95.31,95.275,95.275,2067799999.0
2008-12-01 06:30:00,95.275,95.305,95.275,95.305,1224799997.0
2008-12-01 06:35:00,95.305,95.34,95.29,95.295,802400000.0
2008-12-01 06:40:00,95.305,95.33,95.29,95.33,573800000.0
2008-12-01 06:45:00,95.325,95.33,95.2,95.2,251200000.0
2008-12-01 06:50:00,95.32,95.34,95.315,95.315,833000002.0
2008-12-01 06:55:00,95.325,95.33,95.315,95.325,749000000.0
2008-12-01 07:00:00,95.33,95.345,95.21,95.21,834400001.0
2008-12-01 07:05:00,95.335,95.34,95.295,95.305,601400000.0
2008-12-01 07:10:00,95.305,95.31,95.245,95.275,890200000.0
2008-12-01 07:15:00,95.285,95.29,95.27,95.285,235400000.0
2008-12-01 07:20:00,95.28,95.29,95.21,95.265,675800001.0
2008-12-01 07:25:00,95.265,95.29,95.235,95.255,736599999.0
2008-12-01 07:30:00,95.26,95.26,95.205,95.205,929700000.0
2008-12-01 07:35:00,95.205,95.25,95.19,95.25,861600000.0
2008-12-01 07:40:00,95.245,95.25,95.205,95.225,423300001.0
2008-12-01 07:45:00,95.215,95.235,95.185,95.205,518800001.0
2008-12-01 07:50:00,95.21,95.22,95.195,95.21,500200000.0
2008-12-01 07:55:00,95.21,95.25,95.205,95.22,1110000001.0
2008-12-01 08:00:00,95.235,95.24,95.2,95.22,1595700003.0
2008-12-01 08:05:00,95.22,95.245,95.195,95.22,1435900001.0
2008-12-01 08:10:00,95.215,95.24,95.18,95.18,1077700000.0
2008-12-01 08:15:00,95.19,95.21,95.175,95.19,851600000.0
2008-12-01 08:20:00,95.19,95.225,95.18,95.205,695000000.0
2008-12-01 08:25:00,95.215,95.29,95.215,95.29,1059600002.0
2008-12-01 08:30:00,95.285,95.285,95.235,95.24,572800001.0
2008-12-01 08:35:00,95.245,95.27,95.24,95.265,700400002.0
2008-12-01 08:40:00,95.255,95.275,95.245,95.275,603600005.0
2008-12-01 08:45:00,95.275,95.295,95.255,95.265,1148400001.0
2008-12-01 08:50:00,95.265,95.3,95.265,95.285,336800000.0
2008-12-01 08:55:00,95.28,95.285,95.26,95.265,355800001.0
2008-12-01 09:00:00,95.265,95.275,95.225,95.24,1016300000.0
2008-12-01 09:05:00,95.24,95.27,95.22,95.24,616200000.0
2008-12-01 09:10:00,95.24,95.28,95.23,95.28,905899998.0
2008-12-01 09:15:00,95.28,95.29,95.26,95.28,1211199997.0
2008-12-01 09:20:00,95.28,95.305,95.275,95.29,816399999.0
2008-12-01 09:25:00,95.29,95.3,95.27,95.29,520200000.0
2008-12-01 09:30:00,95.285,95.32,95.27,95.285,857600001.0
2008-12-01 09:35:00,95.285,95.3,95.27,95.28,1006700003.0
2008-12-01 09:40:00,95.28,95.28,95.23,95.235,810900000.0
2008-12-01 09:45:00,95.235,95.245,95.215,95.215,525800000.0
2008-12-01 09:50:00,95.225,95.23,95.18,95.185,1067300004.0
2008-12-01 09:55:00,95.18,95.18,95.05,95.065,2867699994.0
2008-12-01 10:00:00,95.065,95.165,95.045,95.115,2565100008.0
2008-12-01 10:05:00,95.1,95.125,95.02,95.025,1388000001.0
2008-12-01 10:10:00,95.025,95.09,95.005,95.075,2393300004.0
2008-12-01 10:15:00,95.07,95.075,94.755,94.815,2630699999.0
2008-12-01 10:20:00,94.815,94.85,94.585,94.695,3117900001.0
2008-12-01 10:25:00,94.7,94.735,94.63,94.65,2517500000.0
2008-12-01 10:30:00,94.65,94.71,94.615,94.67,1811600000.0
2008-12-01 10:35:00,94.67,94.79,94.64,94.755,2287699999.0
2008-12-01 10:40:00,94.76,94.83,94.73,94.765,2811899994.0
2008-12-01 10:45:00,94.77,94.85,94.745,94.8,2115999996.0
2008-12-01 10:50:00,94.8,94.8,94.715,94.73,1002599998.0
2008-12-01 10:55:00,94.73,94.765,94.675,94.675,812700002.0
2008-12-01 11:00:00,94.68,94.68,94.53,94.56,1855200001.0
2008-12-01 11:05:00,94.565,94.64,94.305,94.39,3399799991.0
2008-12-01 11:10:00,94.38,94.46,94.29,94.325,2672799995.0
2008-12-01 11:15:00,94.32,94.43,94.28,94.3,2093500000.0
2008-12-01 11:20:00,94.3,94.32,94.16,94.24,2348100001.0
2008-12-01 11:25:00,94.24,94.3,94.185,94.195,2446800001.0
2008-12-01 11:30:00,94.205,94.22,94.005,94.015,2442800002.0
2008-12-01 11:35:00,94.015,94.11,93.93,94.035,2390000002.0
2008-12-01 11:40:00,94.035,94.13,94.025,94.095,2508599996.0
2008-12-01 11:45:00,94.1,94.215,94.065,94.21,2176099999.0
2008-12-01 11:50:00,94.21,94.23,94.145,94.21,1921599990.0
2008-12-01 11:55:00,94.21,94.215,94.105,94.125,1729900001.0
2008-12-01 12:00:00,94.125,94.125,93.94,94.02,2708899991.0
2008-12-01 12:05:00,94.025,94.065,93.99,94.04,1626299997.0
2008-12-01 12:10:00,94.04,94.095,93.995,94.0,1737299995.0
2008-12-01 12:15:00,94.0,94.02,93.615,93.76,3218899997.0
2008-12-01 12:20:00,93.765,93.885,93.735,93.875,3047899998.0
2008-12-01 12:25:00,93.87,93.885,93.8,93.805,1650400003.0
2008-12-01 12:30:00,93.8,93.805,93.59,93.665,3300199995.0
2008-12-01 12:35:00,93.675,93.69,93.525,93.63,3162699994.0
2008-12-01 12:40:00,93.63,93.77,93.585,93.695,2393100001.0
2008-12-01 12:45:00,93.69,93.755,93.64,93.745,1624399999.0
2008-12-01 12:50:00,93.755,93.765,93.675,93.705,1617400002.0
2008-12-01 12:55:00,93.705,93.83,93.695,93.81,1679199990.0
2008-12-01 13:00:00,93.81,93.97,93.795,93.915,2502600000.0
2008-12-01 13:05:00,93.92,94.035,93.92,93.96,2476999991.0
2008-12-01 13:10:00,93.96,94.01,93.945,94.0,1332100000.0
2008-12-01 13:15:00,93.995,94.075,93.98,94.06,1240800000.0
2008-12-01 13:20:00,94.065,94.085,93.995,94.005,1570000001.0
2008-12-01 13:25:00,94.005,94.015,93.93,93.97,1276600002.0
2008-12-01 13:30:00,93.97,94.01,93.885,93.885,1770399997.0
2008-12-01 13:35:00,93.89,93.93,93.865,93.885,2675299991.0
2008-12-01 13:40:00,93.89,93.94,93.89,93.935,1670399996.0
2008-12-01 13:45:00,93.935,93.935,93.835,93.86,2199999992.0
2008-12-01 13:50:00,93.855,93.94,93.83,93.895,1614499995.0
2008-12-01 13:55:00,93.895,93.935,93.835,93.85,1383299999.0
2008-12-01 14:00:00,93.85,93.925,93.845,93.895,960400000.0
2008-12-01 14:05:00,93.895,93.96,93.89,93.94,765799999.0
2008-12-01 14:10:00,93.94,93.95,93.88,93.91,1657199998.0
2008-12-01 14:15:00,93.905,93.94,93.865,93.88,2360099998.0
2008-12-01 14:20:00,93.88,93.94,93.87,93.87,1015800002.0
2008-12-01 14:25:00,93.87,93.9,93.83,93.85,1923900000.0
2008-12-01 14:30:00,93.845,93.87,93.805,93.805,1290799997.0
2008-12-01 14:35:00,93.805,93.825,93.755,93.755,2427999996.0
2008-12-01 14:40:00,93.75,93.84,93.72,93.82,1123599999.0
2008-12-01 14:45:00,93.825,93.89,93.82,93.845,2044699998.0
2008-12-01 14:50:00,93.835,93.875,93.785,93.865,1874000001.0
2008-12-01 14:55:00,93.865,93.94,93.84,93.915,1276000001.0
2008-12-01 15:00:00,93.92,93.92,93.85,93.875,1808799994.0
2008-12-01 15:05:00,93.88,93.92,93.865,93.88,1695599987.0
2008-12-01 15:10:00,93.885,93.92,93.86,93.88,1747900001.0
2008-12-01 15:15:00,93.89,93.97,93.88,93.965,2693699995.0
2008-12-01 15:20:00,93.965,94.015,93.915,94.0,2934999999.0
2008-12-01 15:25:00,93.99,94.005,93.97,93.98,1237500002.0
2008-12-01 15:30:00,93.965,94.035,93.95,94.03,1401599992.0
2008-12-01 15:35:00,94.03,94.065,93.98,93.985,1964799998.0
2008-12-01 15:40:00,93.985,94.085,93.985,94.075,2117700003.0
2008-12-01 15:45:00,94.075,94.08,93.905,93.905,2223399997.0
2008-12-01 15:50:00,93.915,94.01,93.9,93.95,2611999995.0
2008-12-01 15:55:00,93.955,94.12,93.95,94.065,2666299990.0
2008-12-01 16:00:00,94.065,94.11,94.055,94.07,2047999998.0
2008-12-01 16:05:00,94.07,94.255,94.07,94.24,1678299999.0
2008-12-01 16:10:00,94.255,94.255,94.105,94.12,1702400000.0
2008-12-01 16:15:00,94.12,94.14,94.08,94.08,1747999998.0
2008-12-01 16:20:00,94.08,94.145,94.07,94.105,1681400000.0
2008-12-01 16:25:00,94.105,94.17,94.07,94.14,1401100000.0
2008-12-01 16:30:00,94.14,94.18,93.98,93.985,3729899991.0
2008-12-01 16:35:00,93.99,94.065,93.925,93.945,3219000009.0
2008-12-01 16:40:00,93.95,93.975,93.765,93.795,3479599998.0
2008-12-01 16:45:00,93.79,93.895,93.745,93.865,2350200001.0
2008-12-01 16:50:00,93.875,93.895,93.77,93.78,2299900002.0
2008-12-01 16:55:00,93.785,93.815,93.675,93.7,2322199999.0
2008-12-01 17:00:00,93.7,93.79,93.6,93.735,2223200002.0
2008-12-01 17:05:00,93.735,93.83,93.665,93.82,2212399999.0
2008-12-01 17:10:00,93.81,93.84,93.725,93.82,2269300002.0
2008-12-01 17:15:00,93.825,94.035,93.795,93.895,2170399999.0
2008-12-01 17:20:00,93.895,93.925,93.83,93.895,2086199996.0
2008-12-01 17:25:00,93.895,93.965,93.855,93.91,3289799999.0
2008-12-01 17:30:00,93.91,93.97,93.89,93.945,2800499997.0
2008-12-01 17:35:00,93.945,94.035,93.94,93.995,2192599996.0
2008-12-01 17:40:00,93.99,94.09,93.975,94.015,2654800006.0
2008-12-01 17:45:00,94.015,94.04,93.945,93.975,2002299998.0
2008-12-01 17:50:00,93.975,94.025,93.965,93.995,2376000003.0
2008-12-01 17:55:00,93.995,94.015,93.83,93.83,2271300000.0
2008-12-01 18:00:00,93.83,93.835,93.615,93.73,2572599998.0
2008-12-01 18:05:00,93.725,93.74,93.67,93.69,2774600006.0
2008-12-01 18:10:00,93.695,93.86,93.685,93.855,1098700001.0
2008-12-01 18:15:00,93.855,93.885,93.82,93.855,1359900002.0
2008-12-01 18:20:00,93.85,93.88,93.68,93.685,2664500017.0
2008-12-01 18:25:00,93.685,93.715,93.635,93.675,1377700002.0
2008-12-01 18:30:00,93.68,93.75,93.65,93.715,1584299999.0
2008-12-01 18:35:00,93.71,93.805,93.705,93.765,1473200003.0
2008-12-01 18:40:00,93.765,93.805,93.75,93.765,2219800000.0
2008-12-01 18:45:00,93.765,93.815,93.755,93.765,1984300002.0
2008-12-01 18:50:00,93.765,93.77,93.68,93.705,1797600001.0
2008-12-01 18:55:00,93.705,93.795,93.695,93.71,2017800003.0
2008-12-01 19:00:00,93.71,93.71,93.645,93.665,2684100024.0
2008-12-01 19:05:00,93.665,93.705,93.625,93.645,2545600015.0
2008-12-01 19:10:00,93.645,93.74,93.635,93.725,2747600014.0
2008-12-01 19:15:00,93.725,93.73,93.625,93.635,2419400006.0
2008-12-01 19:20:00,93.635,93.665,93.595,93.625,2450700005.0
2008-12-01 19:25:00,93.635,93.635,93.365,93.365,4201099993.0
2008-12-01 19:30:00,93.365,93.38,93.115,93.25,2874800001.0
2008-12-01 19:35:00,93.25,93.295,93.145,93.15,2039000005.0
2008-12-01 19:40:00,93.145,93.2,93.13,93.18,1701800002.0
2008-12-01 19:45:00,93.185,93.205,93.12,93.155,1142000004.0
2008-12-01 19:50:00,93.15,93.165,93.06,93.115,1384500006.0
2008-12-01 19:55:00,93.105,93.175,93.075,93.175,3363500021.0
2008-12-01 20:00:00,93.17,93.285,93.16,93.225,1748100005.0
2008-12-01 20:05:00,93.215,93.255,93.205,93.235,1741300009.0
2008-12-01 20:10:00,93.24,93.4,93.24,93.365,1455400000.0
2008-12-01 20:15:00,93.37,93.455,93.33,93.415,1325700000.0
2008-12-01 20:20:00,93.42,93.43,93.305,93.315,2387199999.0
2008-12-01 20:25:00,93.315,93.36,93.26,93.28,2338500008.0
2008-12-01 20:30:00,93.28,93.39,93.25,93.36,3290900016.0
2008-12-01 20:35:00,93.355,93.375,93.3,93.32,2412900020.0
2008-12-01 20:40:00,93.325,93.34,93.195,93.205,3253500041.0
2008-12-01 20:45:00,93.205,93.265,93.125,93.125,2216900005.0
2008-12-01 20:50:00,93.13,93.235,93.12,93.14,1949200008.0
2008-12-01 20:55:00,93.145,93.295,93.05,93.27,2212900004.0
2008-12-01 21:00:00,93.275,93.315,93.155,93.18,2052700019.0
2008-12-01 21:05:00,93.185,93.275,93.09,93.205,1876300010.0
2008-12-01 21:10:00,93.195,93.235,93.125,93.165,1746200009.0
2008-12-01 21:15:00,93.145,93.235,93.07,93.125,1957700004.0
2008-12-01 21:20:00,93.13,93.175,93.055,93.175,1685700004.0
2008-12-01 21:25:00,93.175,93.22,93.065,93.115,2029000008.0
2008-12-01 21:30:00,93.105,93.225,93.07,93.145,3402200014.0
2008-12-01 21:35:00,93.155,93.185,93.12,93.155,1714799998.0
2008-12-01 21:40:00,93.15,93.335,93.13,93.305,2335400012.0
2008-12-01 21:45:00,93.31,93.38,93.29,93.335,2381100009.0
2008-12-01 21:50:00,93.335,93.45,93.32,93.45,2440000029.0
2008-12-01 21:55:00,93.45,93.5,93.28,93.28,3936800022.0
2008-12-01 22:00:00,93.29,93.41,93.27,93.295,2784399980.0
2008-12-01 22:05:00,93.295,93.355,93.24,93.255,2831199992.0
2008-12-01 22:10:00,93.255,93.375,93.22,93.315,2494099993.0
2008-12-01 22:15:00,93.315,93.335,93.21,93.26,1535900003.0
2008-12-01 22:20:00,93.26,93.26,93.115,93.115,1692299999.0
2008-12-01 22:25:00,93.115,93.22,93.115,93.165,2126000001.0
2008-12-01 22:30:00,93.165,93.205,93.12,93.185,2141099997.0
2008-12-01 22:35:00,93.175,93.235,93.135,93.135,1178799999.0
2008-12-01 22:40:00,93.135,93.17,93.075,93.105,1979100006.0
2008-12-01 22:45:00,93.105,93.22,93.05,93.185,2757100006.0
2008-12-01 22:50:00,93.2,93.205,93.055,93.075,2071200002.0
2008-12-01 22:55:00,93.085,93.22,93.07,93.215,1866999994.0
2008-12-01 23:00:00,93.215,93.215,93.15,93.15,729899996.0
2008-12-01 23:05:00,93.145,93.215,93.145,93.185,715200000.0
2008-12-01 23:10:00,93.19,93.205,93.165,93.18,547899998.0
2008-12-01 23:15:00,93.185,93.23,93.18,93.225,274600000.0
2008-12-01 23:20:00,93.23,93.245,93.145,93.235,903600002.0
2008-12-01 23:25:00,93.235,93.24,93.175,93.18,729900004.0
2008-12-01 23:30:00,93.185,93.2,93.055,93.12,2248800008.0
2008-12-01 23:35:00,93.135,93.175,93.11,93.115,546800000.0
2008-12-01 23:40:00,92.97,93.17,92.96,93.125,852200000.0
2008-12-01 23:45:00,93.13,93.23,93.125,93.155,1174599998.0
2008-12-01 23:50:00,93.17,93.185,93.135,93.185,590399999.0
2008-12-01 23:55:00,93.175,93.265,93.17,93.18,635300003.0
2008-12-02 00:00:00,93.175,93.22,93.05,93.205,180600000.0
2008-12-02 00:05:00,93.225,93.285,93.165,93.165,555400000.0
2008-12-02 00:10:00,93.165,93.195,93.135,93.16,852200000.0
2008-12-02 00:15:00,93.175,93.18,93.04,93.13,754000000.0
2008-12-02 00:20:00,93.135,93.17,93.065,93.105,784099997.0
2008-12-02 00:25:00,93.09,93.09,92.94,92.995,1412300000.0
2008-12-02 00:30:00,92.995,93.005,92.865,92.885,1813399998.0
2008-12-02 00:35:00,92.89,93.015,92.89,92.985,808199999.0
2008-12-02 00:40:00,92.985,93.0,92.925,92.965,693300001.0
2008-12-02 00:45:00,92.965,93.015,92.95,93.015,518200001.0
2008-12-02 00:50:00,93.015,93.065,93.0,93.035,544399999.0
2008-12-02 00:55:00,93.025,93.21,92.99,93.0,245800000.0
2008-12-02 01:00:00,93.0,93.13,92.98,93.065,1358599996.0
2008-12-02 01:05:00,93.07,93.165,93.06,93.125,741399996.0
2008-12-02 01:10:00,93.14,93.18,93.14,93.18,423200001.0
2008-12-02 01:15:00,93.17,93.215,93.105,93.16,1292399998.0
2008-12-02 01:20:00,93.175,93.215,93.16,93.175,1517299999.0
2008-12-02 01:25:00,93.165,93.24,93.16,93.215,1224200000.0
2008-12-02 01:30:00,93.215,93.255,93.15,93.2,1175200000.0
2008-12-02 01:35:00,93.205,93.21,93.165,93.175,1121300001.0
2008-12-02 01:40:00,93.175,93.265,93.14,93.22,1299399999.0
2008-12-02 01:45:00,93.23,93.23,93.155,93.215,1480299998.0
2008-12-02 01:50:00,93.205,93.23,93.18,93.215,783400000.0
2008-12-02 01:55:00,93.65,93.68,93.16,93.21,307500000.0
2008-12-02 02:00:00,93.195,93.275,93.135,93.275,1282800003.0
2008-12-02 02:05:00,93.26,93.31,93.19,93.235,2239600002.0
2008-12-02 02:10:00,93.235,93.475,93.23,93.415,1922600009.0
2008-12-02 02:15:00,93.415,93.44,93.375,93.425,1408600000.0
2008-12-02 02:20:00,93.43,93.59,93.405,93.525,2401399997.0
2008-12-02 02:25:00,93.525,93.53,93.48,93.485,873400000.0
2008-12-02 02:30:00,93.485,93.75,93.485,93.71,1106900000.0
2008-12-02 02:35:00,93.685,93.77,93.67,93.705,1960100000.0
2008-12-02 02:40:00,93.7,93.73,93.66,93.695,1332100000.0
2008-12-02 02:45:00,93.695,93.82,93.685,93.795,1409100000.0
2008-12-02 02:50:00,93.805,93.815,93.635,93.665,1126799998.0
2008-12-02 02:55:00,93.665,93.685,93.58,93.66,1672199999.0
2008-12-02 03:00:00,93.66,93.705,93.64,93.665,878500000.0
2008-12-02 03:05:00,93.665,93.725,93.615,93.655,1130900000.0
2008-12-02 03:10:00,93.655,93.66,93.58,93.605,1683900000.0
2008-12-02 03:15:00,93.605,93.63,93.57,93.615,1109100000.0
2008-12-02 03:20:00,93.615,93.715,93.61,93.675,1308000000.0
2008-12-02 03:25:00,93.675,93.71,93.665,93.695,501700000.0
2008-12-02 03:30:00,93.695,93.74,93.695,93.705,621400000.0
2008-12-02 03:35:00,93.705,93.705,93.67,93.68,638700000.0
2008-12-02 03:40:00,93.685,93.705,93.66,93.675,864500000.0
2008-12-02 03:45:00,93.67,93.7,93.665,93.695,294800000.0
2008-12-02 03:50:00,93.69,93.72,93.69,93.69,444500000.0
2008-12-02 03:55:00,93.69,93.725,93.665,93.685,859100001.0
2008-12-02 04:00:00,93.685,93.73,93.67,93.725,482399999.0
2008-12-02 04:05:00,93.73,93.73,93.705,93.715,736200004.0
2008-12-02 04:10:00,93.71,93.735,93.58,93.725,594600004.0
2008-12-02 04:15:00,93.725,93.775,93.69,93.705,1006100003.0
2008-12-02 04:20:00,93.71,93.735,93.69,93.715,304900000.0
2008-12-02 04:25:00,93.715,93.74,93.71,93.72,366400001.0
2008-12-02 04:30:00,93.72,93.74,93.67,93.695,352200000.0
2008-12-02 04:35:00,93.69,93.695,93.625,93.65,724000001.0
2008-12-02 04:40:00,93.655,93.66,93.635,93.64,549200001.0
2008-12-02 04:45:00,93.635,93.64,93.565,93.58,668800003.0
2008-12-02 04:50:00,93.585,93.61,93.535,93.545,1459400025.0
2008-12-02 04:55:00,93.545,93.575,93.545,93.555,544200007.0
2008-12-02 05:00:00,93.555,93.585,93.55,93.565,844900011.0
2008-12-02 05:05:00,93.555,93.585,93.535,93.575,614900002.0
2008-12-02 05:10:00,93.565,93.63,93.56,93.615,782800004.0
2008-12-02 05:15:00,93.62,93.62,93.585,93.595,519400006.0
2008-12-02 05:20:00,93.595,93.595,93.47,93.49,1021800005.0
2008-12-02 05:25:00,93.49,93.535,93.46,93.525,1785199999.0
2008-12-02 05:30:00,93.525,93.555,93.455,93.555,1037699998.0
2008-12-02 05:35:00,93.555,93.59,93.555,93.585,767100000.0
2008-12-02 05:40:00,93.585,93.625,93.55,93.605,757799998.0
2008-12-02 05:45:00,93.605,93.605,93.525,93.565,443400001.0
2008-12-02 05:50:00,93.56,93.58,93.485,93.5,776599999.0
2008-12-02 05:55:00,93.495,93.525,93.47,93.5,410100000.0
2008-12-02 06:00:00,93.51,93.51,93.385,93.42,550200000.0
2008-12-02 06:05:00,93.42,93.455,93.38,93.445,904500000.0
2008-12-02 06:10:00,93.455,93.49,93.435,93.465,581000001.0
2008-12-02 06:15:00,93.47,93.47,93.435,93.435,487799999.0
2008-12-02 06:20:00,93.43,93.455,93.425,93.445,709300004.0
2008-12-02 06:25:00,93.45,93.455,93.405,93.425,958000010.0
2008-12-02 06:30:00,93.425,93.49,93.425,93.46,1514600024.0
2008-12-02 06:35:00,93.465,93.48,93.465,93.47,267100004.0
2008-12-02 06:40:00,93.465,93.48,93.43,93.44,1488800009.0
2008-12-02 06:45:00,93.44,93.475,93.43,93.465,634000005.0
2008-12-02 06:50:00,93.47,93.475,93.435,93.445,471300001.0
2008-12-02 06:55:00,93.14,93.525,93.13,93.505,1186400019.0
2008-12-02 07:00:00,93.505,93.53,93.475,93.485,1158899999.0
2008-12-02 07:05:00,93.48,93.49,93.455,93.46,906900003.0
2008-12-02 07:10:00,93.46,93.47,93.425,93.455,816299999.0
2008-12-02 07:15:00,93.455,93.455,93.4,93.42,938500000.0
2008-12-02 07:20:00,93.42,93.45,93.4,93.45,750000000.0
2008-12-02 07:25:00,93.445,93.47,93.41,93.42,1209300000.0
2008-12-02 07:30:00,93.42,93.42,93.315,93.345,2003400001.0
2008-12-02 07:35:00,93.35,93.395,93.32,93.375,1065600000.0
2008-12-02 07:40:00,93.375,93.395,93.175,93.225,1835900000.0
2008-12-02 07:45:00,93.225,93.245,93.12,93.145,1279200000.0
2008-12-02 07:50:00,93.155,93.21,93.125,93.14,2317300009.0
2008-12-02 07:55:00,93.14,93.15,93.055,93.12,3203500007.0
2008-12-02 08:00:00,93.11,93.19,93.11,93.155,1799799998.0
2008-12-02 08:05:00,93.155,93.23,93.155,93.225,1055100002.0
2008-12-02 08:10:00,93.225,93.225,93.145,93.155,2410700004.0
2008-12-02 08:15:00,93.155,93.23,93.13,93.205,2288700003.0
2008-12-02 08:20:00,93.205,93.215,93.095,93.105,1879900001.0
2008-12-02 08:25:00,93.105,93.135,93.03,93.075,2470199999.0
2008-12-02 08:30:00,93.07,93.1,92.98,93.075,2368600010.0
2008-12-02 08:35:00,93.07,93.205,93.065,93.165,2127200006.0
2008-12-02 08:40:00,93.165,93.215,93.105,93.13,1964199999.0
2008-12-02 08:45:00,93.13,93.225,93.13,93.19,1475400007.0
2008-12-02 08:50:00,93.2,93.22,93.125,93.155,1690999995.0
2008-12-02 08:55:00,93.17,93.225,93.135,93.195,1428800000.0
2008-12-02 09:00:00,93.19,93.21,93.085,93.145,1657199996.0
2008-12-02 09:05:00,93.145,93.185,93.125,93.165,1694199999.0
2008-12-02 09:10:00,93.165,93.215,93.16,93.185,1573699994.0
2008-12-02 09:15:00,93.185,93.2,93.15,93.195,1213100003.0
2008-12-02 09:20:00,93.195,93.22,93.15,93.22,1032200003.0
2008-12-02 09:25:00,93.22,93.275,93.205,93.225,1560299997.0
2008-12-02 09:30:00,93.225,93.355,93.225,93.27,2426000001.0
2008-12-02 09:35:00,93.27,93.335,93.265,93.295,2299000003.0
2008-12-02 09:40:00,93.295,93.34,93.285,93.325,1976400002.0
2008-12-02 09:45:00,93.33,93.33,93.175,93.22,1896100002.0
2008-12-02 09:50:00,93.23,93.275,93.215,93.265,2058100001.0
2008-12-02 09:55:00,93.27,93.325,93.255,93.275,1547700005.0
2008-12-02 10:00:00,93.275,93.385,93.255,93.305,2416000008.0
2008-12-02 10:05:00,93.305,93.34,93.165,93.175,3469400001.0
2008-12-02 10:10:00,93.175,93.195,92.995,93.015,3816900007.0
2008-12-02 10:15:00,93.0,93.095,92.9,92.95,2920399993.0
2008-12-02 10:20:00,92.95,92.98,92.815,92.855,3619400003.0
2008-12-02 10:25:00,92.85,92.855,92.63,92.69,3475099999.0
2008-12-02 10:30:00,92.685,92.88,92.685,92.88,2504399998.0
2008-12-02 10:35:00,92.875,92.94,92.825,92.86,2170300003.0
2008-12-02 10:40:00,92.86,92.93,92.855,92.905,2582699998.0
2008-12-02 10:45:00,92.905,92.935,92.825,92.865,2521200000.0
2008-12-02 10:50:00,92.87,92.885,92.8,92.835,2478900000.0
2008-12-02 10:55:00,92.84,92.89,92.82,92.855,1094700000.0
2008-12-02 11:00:00,92.845,92.935,92.825,92.825,1930899995.0
2008-12-02 11:05:00,92.83,93.045,92.825,93.025,2614499995.0
2008-12-02 11:10:00,93.025,93.1,92.98,93.005,3592499994.0
2008-12-02 11:15:00,93.005,93.09,93.005,93.015,2765500001.0
2008-12-02 11:20:00,93.025,93.19,93.015,93.135,2420200000.0
2008-12-02 11:25:00,93.13,93.22,93.12,93.175,2014500001.0
2008-12-02 11:30:00,93.17,93.18,93.055,93.075,2079200004.0
2008-12-02 11:35:00,93.07,93.085,92.925,92.965,2509900011.0
2008-12-02 11:40:00,92.965,93.015,92.935,92.985,1751200003.0
2008-12-02 11:45:00,92.985,93.02,92.93,92.955,1947100003.0
2008-12-02 11:50:00,92.955,92.99,92.895,92.965,1783299999.0
2008-12-02 11:55:00,92.965,93.04,92.955,93.03,1529499993.0
2008-12-02 12:00:00,93.03,93.09,92.97,93.09,1430500007.0
2008-12-02 12:05:00,93.09,93.145,93.06,93.075,2539699997.0
2008-12-02 12:10:00,93.075,93.15,93.0,93.095,1736800001.0
2008-12-02 12:15:00,93.095,93.195,93.065,93.125,2092999997.0
2008-12-02 12:20:00,93.125,93.155,93.055,93.085,2712100002.0
2008-12-02 12:25:00,93.085,93.225,93.06,93.175,2748199999.0
2008-12-02 12:30:00,93.175,93.22,93.135,93.185,2761300007.0
2008-12-02 12:35:00,93.185,93.21,93.12,93.165,2247899994.0
2008-12-02 12:40:00,93.165,93.185,93.085,93.155,2274400002.0
2008-12-02 12:45:00,93.155,93.185,93.105,93.15,1472400007.0
2008-12-02 12:50:00,93.145,93.17,93.11,93.155,1679799996.0
2008-12-02 12:55:00,93.155,93.17,93.065,93.07,1979000001.0
2008-12-02 13:00:00,93.07,93.1,93.0,93.015,2949800007.0
2008-12-02 13:05:00,93.0,93.145,93.0,93.145,2307699992.0
2008-12-02 13:10:00,93.145,93.26,93.095,93.1,2089299986.0
2008-12-02 13:15:00,93.095,93.21,93.07,93.135,2475799992.0
2008-12-02 13:20:00,93.13,93.24,93.125,93.215,1476000000.0
2008-12-02 13:25:00,93.215,93.25,93.085,93.14,1973199993.0
2008-12-02 13:30:00,93.14,93.215,93.115,93.145,1733500001.0
2008-12-02 13:35:00,93.135,93.255,93.125,93.255,1191999999.0
2008-12-02 13:40:00,93.245,93.26,93.19,93.205,2008399990.0
2008-12-02 13:45:00,93.205,93.34,93.2,93.275,3069699988.0
2008-12-02 13:50:00,93.275,93.275,93.195,93.2,2579100000.0
2008-12-02 13:55:00,93.205,93.21,93.175,93.195,1013899996.0
2008-12-02 14:00:00,93.195,93.23,93.185,93.205,1528399993.0
2008-12-02 14:05:00,93.205,93.26,93.2,93.255,968499998.0
2008-12-02 14:10:00,93.255,93.355,93.25,93.335,1214400002.0
2008-12-02 14:15:00,93.335,93.39,93.295,93.37,1767999995.0
2008-12-02 14:20:00,93.365,93.39,93.26,93.265,3100399995.0
2008-12-02 14:25:00,93.265,93.325,93.245,93.285,3982600001.0
2008-12-02 14:30:00,93.275,93.28,93.17,93.25,3210100011.0
2008-12-02 14:35:00,93.255,93.28,93.185,93.19,2529900006.0
2008-12-02 14:40:00,93.19,93.32,93.175,93.285,2911399991.0
2008-12-02 14:45:00,93.285,93.315,93.2,93.29,1967400003.0
2008-12-02 14:50:00,93.285,93.35,93.265,93.305,2720099985.0
2008-12-02 14:55:00,93.31,93.33,93.25,93.285,2194899996.0
2008-12-02 15:00:00,93.285,93.3,93.255,93.255,2992099979.0
2008-12-02 15:05:00,93.255,93.425,93.23,93.375,2778099998.0
2008-12-02 15:10:00,93.385,93.45,93.305,93.39,3287499996.0
2008-12-02 15:15:00,93.385,93.44,93.37,93.375,1782999998.0
2008-12-02 15:20:00,93.365,93.38,93.26,93.31,3748000003.0
2008-12-02 15:25:00,93.31,93.37,93.265,93.36,3355400000.0
2008-12-02 15:30:00,93.36,93.39,93.325,93.345,3286500029.0
2008-12-02 15:35:00,93.345,93.445,93.325,93.405,3557400010.0
2008-12-02 15:40:00,93.41,93.56,93.39,93.555,2977000015.0
2008-12-02 15:45:00,93.555,93.63,93.55,93.605,2220799994.0
2008-12-02 15:50:00,93.6,93.61,93.53,93.54,2426200000.0
2008-12-02 15:55:00,93.54,93.54,93.47,93.535,3427800004.0
2008-12-02 16:00:00,93.535,93.61,93.475,93.5,3832900012.0
2008-12-02 16:05:00,93.505,93.55,93.43,93.485,3681600020.0
2008-12-02 16:10:00,93.475,93.485,93.31,93.37,3196500009.0
2008-12-02 16:15:00,93.365,93.58,93.365,93.545,3816500004.0
2008-12-02 16:20:00,93.545,93.595,93.48,93.48,2952199998.0
2008-12-02 16:25:00,93.48,93.535,93.4,93.445,2044700003.0
2008-12-02 16:30:00,93.45,93.475,93.34,93.38,3297300005.0
2008-12-02 16:35:00,93.38,93.49,93.355,93.485,4075699990.0
2008-12-02 16:40:00,93.48,93.48,93.285,93.33,4037999983.0
2008-12-02 16:45:00,93.33,93.34,93.235,93.285,4179099998.0
2008-12-02 16:50:00,93.285,93.385,93.245,93.265,3601399984.0
2008-12-02 16:55:00,93.265,93.385,93.26,93.335,3396899992.0
2008-12-02 17:00:00,93.335,93.495,93.31,93.475,4113099995.0
2008-12-02 17:05:00,93.475,93.515,93.41,93.485,4203999991.0
2008-12-02 17:10:00,93.485,93.62,93.44,93.555,3628799991.0
2008-12-02 17:15:00,93.56,93.62,93.47,93.535,3793399983.0
2008-12-02 17:20:00,93.535,93.565,93.405,93.495,3119899984.0
2008-12-02 17:25:00,93.495,93.54,93.455,93.505,4272999997.0
2008-12-02 17:30:00,93.51,93.6,93.5,93.555,4412199969.0
2008-12-02 17:35:00,93.555,93.625,93.525,93.605,4214799997.0
2008-12-02 17:40:00,93.605,93.66,93.545,93.585,2837300000.0
2008-12-02 17:45:00,93.58,93.62,93.525,93.57,2709099998.0
2008-12-02 17:50:00,93.575,93.575,93.46,93.505,3414299997.0
2008-12-02 17:55:00,93.505,93.59,93.485,93.575,2613800007.0
2008-12-02 18:00:00,93.57,93.57,93.47,93.495,2935700002.0
2008-12-02 18:05:00,93.49,93.5,93.435,93.465,2167100011.0
2008-12-02 18:10:00,93.475,93.525,93.445,93.455,2414900005.0
2008-12-02 18:15:00,93.455,93.49,93.35,93.425,2252200007.0
2008-12-02 18:20:00,93.42,93.53,93.4,93.46,2171700001.0
2008-12-02 18:25:00,93.46,93.57,93.455,93.49,2497200002.0
2008-12-02 18:30:00,93.485,93.57,93.475,93.525,2884400010.0
2008-12-02 18:35:00,93.535,93.555,93.5,93.505,2396600000.0
2008-12-02 18:40:00,93.505,93.555,93.46,93.505,2247600006.0
2008-12-02 18:45:00,93.5,93.61,93.475,93.585,2023400006.0
2008-12-02 18:50:00,93.595,93.67,93.595,93.61,1950200004.0
2008-12-02 18:55:00,93.605,93.685,93.585,93.645,1878100007.0
2008-12-02 19:00:00,93.645,93.66,93.57,93.575,1360800002.0
2008-12-02 19:05:00,93.575,93.68,93.56,93.665,1734400004.0
2008-12-02 19:10:00,93.665,93.68,93.54,93.555,1295400004.0
2008-12-02 19:15:00,93.57,93.6,93.555,93.575,1220200001.0
2008-12-02 19:20:00,93.575,93.64,93.565,93.575,832799999.0
2008-12-02 19:25:00,93.575,93.655,93.55,93.565,1076400001.0
2008-12-02 19:30:00,93.565,93.655,93.565,93.585,1124000003.0
2008-12-02 19:35:00,93.585,93.61,93.545,93.555,1043400002.0
2008-12-02 19:40:00,93.55,93.555,93.5,93.555,974200000.0
2008-12-02 19:45:00,93.555,93.59,93.525,93.575,669600002.0
2008-12-02 19:50:00,93.575,93.58,93.485,93.515,1323800001.0
2008-12-02 19:55:00,93.515,93.575,93.49,93.555,1110800002.0
2008-12-02 20:00:00,93.555,93.595,93.53,93.56,979600000.0
2008-12-02 20:05:00,93.565,93.605,93.535,93.555,854400001.0
2008-12-02 20:10:00,93.55,93.64,93.55,93.61,1013600002.0
2008-12-02 20:15:00,93.61,93.66,93.605,93.615,903200001.0
2008-12-02 20:20:00,93.615,93.64,93.585,93.595,958000003.0
2008-12-02 20:25:00,93.6,93.6,93.56,93.575,940000002.0
2008-12-02 20:30:00,93.575,93.585,93.47,93.485,2047000002.0
2008-12-02 20:35:00,93.485,93.525,93.445,93.455,1479000003.0
2008-12-02 20:40:00,93.455,93.51,93.455,93.475,1526400002.0
2008-12-02 20:45:00,93.465,93.52,93.455,93.455,1245800000.0
2008-12-02 20:50:00,93.455,93.46,93.385,93.405,2402400005.0
2008-12-02 20:55:00,93.405,93.41,93.365,93.39,1938000004.0
2008-12-02 21:00:00,93.39,93.405,93.15,93.185,1903400003.0
2008-12-02 21:05:00,93.19,93.21,93.075,93.09,1867400000.0
2008-12-02 21:10:00,93.085,93.195,93.085,93.19,1937700004.0
2008-12-02 21:15:00,93.195,93.275,93.11,93.155,1830900005.0
2008-12-02 21:20:00,93.15,93.15,93.01,93.035,2378299999.0
2008-12-02 21:25:00,93.03,93.035,92.945,92.995,2029299998.0
2008-12-02 21:30:00,92.995,93.135,92.965,93.105,1843300000.0
2008-12-02 21:35:00,93.11,93.155,93.045,93.155,1619700000.0
2008-12-02 21:40:00,93.145,93.215,93.09,93.12,1650599999.0
2008-12-02 21:45:00,93.115,93.165,93.08,93.125,2027699999.0
2008-12-02 21:50:00,93.135,93.225,93.12,93.195,1551600000.0
2008-12-02 21:55:00,93.195,93.255,93.19,93.215,875000003.0
2008-12-02 22:00:00,93.22,93.22,93.125,93.19,1272000004.0
2008-12-02 22:05:00,93.19,93.215,93.09,93.165,1371000002.0
2008-12-02 22:10:00,93.155,93.205,93.09,93.17,2223400011.0
2008-12-02 22:15:00,93.17,93.33,93.14,93.285,1976200007.0
2008-12-02 22:20:00,93.285,93.365,93.235,93.345,2010100000.0
2008-12-02 22:25:00,93.355,93.37,93.225,93.245,1135400001.0
2008-12-02 22:30:00,93.245,93.365,93.23,93.34,2026900000.0
2008-12-02 22:35:00,93.34,93.375,93.265,93.28,2318900003.0
2008-12-02 22:40:00,93.285,93.315,93.195,93.23,2465200000.0
2008-12-02 22:45:00,93.23,93.27,93.05,93.1,2716000002.0
2008-12-02 22:50:00,93.105,93.255,93.09,93.225,3251000001.0
2008-12-02 22:55:00,93.23,93.335,93.225,93.29,2300000002.0
2008-12-02 23:00:00,93.255,93.29,93.235,93.255,652200000.0
2008-12-02 23:05:00,93.255,93.285,93.24,93.28,294500001.0
2008-12-02 23:10:00,93.285,93.33,93.08,93.33,410200001.0
2008-12-02 23:15:00,93.335,93.41,93.32,93.4,717800002.0
2008-12-02 23:20:00,93.4,93.42,93.375,93.405,766899997.0
2008-12-02 23:25:00,93.405,93.41,93.36,93.375,815499996.0
2008-12-02 23:30:00,93.385,93.4,93.275,93.275,433400000.0
2008-12-02 23:35:00,93.285,93.3,93.265,93.265,340000003.0
2008-12-02 23:40:00,93.265,93.295,93.26,93.285,311900000.0
2008-12-02 23:45:00,93.29,93.29,93.14,93.16,121600000.0
2008-12-02 23:50:00,93.285,93.285,93.175,93.195,772799994.0
2008-12-02 23:55:00,93.185,93.21,93.135,93.155,1053300005.0
2008-12-03 00:00:00,93.155,93.18,93.035,93.035,851200000.0
2008-12-03 00:05:00,93.04,93.075,92.95,93.06,1723000003.0
2008-12-03 00:10:00,93.065,93.11,93.06,93.095,437600000.0
2008-12-03 00:15:00,93.1,93.175,93.1,93.165,518199997.0
2008-12-03 00:20:00,93.165,93.21,93.14,93.18,815599997.0
2008-12-03 00:25:00,93.18,93.31,93.155,93.155,447799998.0
2008-12-03 00:30:00,93.27,93.27,93.15,93.18,507300000.0
2008-12-03 00:35:00,93.165,93.25,93.13,93.24,352000001.0
2008-12-03 00:40:00,93.15,93.16,93.145,93.155,399600004.0
2008-12-03 00:45:00,93.155,93.165,93.145,93.165,316000003.0
2008-12-03 00:50:00,93.165,93.165,93.105,93.15,308899998.0
2008-12-03 00:55:00,93.15,93.16,93.14,93.155,141000000.0
2008-12-03 01:00:00,93.17,93.19,93.155,93.18,687800004.0
2008-12-03 01:05:00,93.18,93.265,93.18,93.265,1063800002.0
2008-12-03 01:10:00,93.28,93.32,93.08,93.29,688400002.0
2008-12-03 01:15:00,93.29,93.33,93.275,93.295,687700004.0
2008-12-03 01:20:00,93.295,93.325,93.265,93.295,531600006.0
2008-12-03 01:25:00,93.08,93.315,92.96,92.96,411700003.0
2008-12-03 01:30:00,93.27,93.275,93.235,93.25,569200000.0
2008-12-03 01:35:00,93.25,93.26,93.195,93.245,1440100015.0
2008-12-03 01:40:00,93.23,93.275,93.205,93.205,1611000003.0
2008-12-03 01:45:00,93.205,93.24,93.15,93.15,1146999997.0
2008-12-03 01:50:00,93.155,93.185,93.11,93.145,1607600003.0
2008-12-03 01:55:00,93.145,93.22,93.135,93.16,914599997.0
2008-12-03 02:00:00,93.16,93.2,93.11,93.115,1011600002.0
2008-12-03 02:05:00,93.115,93.145,93.005,93.14,1223600000.0
2008-12-03 02:10:00,93.14,93.145,93.065,93.09,926400001.0
2008-12-03 02:15:00,93.08,93.16,93.075,93.115,825600001.0
2008-12-03 02:20:00,93.12,93.135,93.09,93.095,392800000.0
2008-12-03 02:25:00,93.095,93.095,92.95,92.965,1852800008.0
2008-12-03 02:30:00,92.965,93.055,92.96,93.045,737200005.0
2008-12-03 02:35:00,93.05,93.05,92.98,92.995,525600000.0
2008-12-03 02:40:00,93.005,93.055,92.995,93.025,375200000.0
2008-12-03 02:45:00,93.03,93.07,93.0,93.025,679000001.0
2008-12-03 02:50:00,93.015,93.025,92.85,92.975,1525800002.0
2008-12-03 02:55:00,92.98,92.995,92.95,92.975,892800000.0
2008-12-03 03:00:00,92.965,93.02,92.96,93.005,506400001.0
2008-12-03 03:05:00,93.015,93.025,92.975,93.015,700600002.0
2008-12-03 03:10:00,93.015,93.03,92.955,92.96,682400000.0
2008-12-03 03:15:00,92.96,92.98,92.925,92.955,1096200002.0
2008-12-03 03:20:00,92.95,92.995,92.945,92.965,1228800000.0
2008-12-03 03:25:00,92.96,93.0,92.955,92.985,977400000.0
2008-12-03 03:30:00,92.99,93.06,92.965,93.05,1370299998.0
2008-12-03 03:35:00,93.05,93.14,93.05,93.135,786700000.0
2008-12-03 03:40:00,93.14,93.24,93.115,93.195,1133000000.0
2008-12-03 03:45:00,93.2,93.205,93.155,93.195,1272200000.0
2008-12-03 03:50:00,93.195,93.25,93.105,93.16,3658000000.0
2008-12-03 03:55:00,93.155,93.22,93.15,93.205,2099900000.0
2008-12-03 04:00:00,93.2,93.22,93.17,93.205,1844000000.0
2008-12-03 04:05:00,93.215,93.25,93.2,93.215,1048100000.0
2008-12-03 04:10:00,93.215,93.425,93.215,93.37,2685900000.0
2008-12-03 04:15:00,93.37,93.375,93.315,93.325,2230500000.0
2008-12-03 04:20:00,93.315,93.375,93.31,93.34,1776300000.0
2008-12-03 04:25:00,93.34,93.355,93.265,93.28,1813000000.0
2008-12-03 04:30:00,93.28,93.375,93.28,93.34,1372800000.0
2008-12-03 04:35:00,93.34,93.375,93.325,93.37,1245800000.0
2008-12-03 04:40:00,93.37,93.46,93.355,93.45,2900900000.0
2008-12-03 04:45:00,93.45,93.49,93.39,93.465,2785100001.0
2008-12-03 04:50:00,93.465,93.51,93.455,93.465,2001000000.0
2008-12-03 04:55:00,93.475,93.5,93.43,93.5,2160400000.0
2008-12-03 05:00:00,93.515,93.515,93.415,93.45,2038900000.0
2008-12-03 05:05:00,93.455,93.46,93.405,93.405,992000000.0
2008-12-03 05:10:00,93.4,93.41,93.375,93.39,868800000.0
2008-12-03 05:15:00,93.39,93.39,93.355,93.36,911400000.0
2008-12-03 05:20:00,93.36,93.365,93.34,93.355,540400000.0
2008-12-03 05:25:00,93.355,93.37,93.315,93.33,626300000.0
2008-12-03 05:30:00,93.325,93.385,93.325,93.375,875800000.0
2008-12-03 05:35:00,93.375,93.505,93.375,93.5,732000000.0
2008-12-03 05:40:00,93.5,93.615,93.43,93.44,1563700001.0
2008-12-03 05:45:00,93.44,93.485,93.365,93.405,698800000.0
2008-12-03 05:50:00,93.395,93.4,93.285,93.31,1178400000.0
2008-12-03 05:55:00,93.325,93.47,93.3,93.43,801800000.0
2008-12-03 06:00:00,93.43,93.44,93.29,93.395,1275900000.0
2008-12-03 06:05:00,93.405,93.415,93.305,93.355,1494800000.0
2008-12-03 06:10:00,93.36,93.38,93.27,93.29,1219800000.0
2008-12-03 06:15:00,93.29,93.39,93.265,93.355,1154600000.0
2008-12-03 06:20:00,93.345,93.405,93.33,93.33,823600000.0
2008-12-03 06:25:00,93.335,93.36,93.3,93.31,557400000.0
2008-12-03 06:30:00,93.315,93.34,93.3,93.325,700600000.0
2008-12-03 06:35:00,93.325,93.365,93.235,93.295,1757200000.0
2008-12-03 06:40:00,93.3,93.315,93.205,93.205,1235800000.0
2008-12-03 06:45:00,93.23,93.25,93.2,93.2,1059200000.0
2008-12-03 06:50:00,93.2,93.26,93.175,93.225,1375000000.0
2008-12-03 06:55:00,93.225,93.29,93.225,93.265,633200000.0
2008-12-03 07:00:00,93.265,93.285,93.245,93.265,675800000.0
2008-12-03 07:05:00,93.265,93.285,93.24,93.275,430200000.0
2008-12-03 07:10:00,93.275,93.275,93.2,93.215,460000000.0
2008-12-03 07:15:00,93.215,93.235,93.17,93.175,702800000.0
2008-12-03 07:20:00,93.18,93.22,93.165,93.185,1231200000.0
2008-12-03 07:25:00,93.185,93.185,93.135,93.145,803200000.0
2008-12-03 07:30:00,93.14,93.215,93.14,93.185,566600000.0
2008-12-03 07:35:00,93.18,93.215,93.15,93.175,740400000.0
2008-12-03 07:40:00,93.18,93.205,93.16,93.175,567400000.0
2008-12-03 07:45:00,93.175,93.205,93.165,93.175,831800000.0
2008-12-03 07:50:00,93.185,93.225,93.175,93.225,257800000.0
2008-12-03 07:55:00,93.215,93.255,93.21,93.25,403000000.0
2008-12-03 08:00:00,93.25,93.255,93.23,93.245,304400000.0
2008-12-03 08:05:00,93.245,93.255,93.225,93.23,340000000.0
2008-12-03 08:10:00,93.235,93.245,93.225,93.235,278200000.0
2008-12-03 08:15:00,93.24,93.24,93.22,93.23,200600000.0
2008-12-03 08:20:00,93.235,93.24,93.23,93.24,68400000.0
2008-12-03 08:25:00,93.24,93.355,93.24,93.305,875800000.0
2008-12-03 08:30:00,93.305,93.31,93.205,93.22,770600000.0
2008-12-03 08:35:00,93.215,93.24,93.155,93.175,780799999.0
2008-12-03 08:40:00,93.18,93.26,93.18,93.23,602600000.0
2008-12-03 08:45:00,93.24,93.255,93.16,93.205,692000000.0
2008-12-03 08:50:00,93.22,93.255,93.2,93.24,731800000.0
2008-12-03 08:55:00,93.35,93.35,93.225,93.26,306400000.0
2008-12-03 09:00:00,93.255,93.3,93.235,93.285,483600000.0
2008-12-03 09:05:00,93.29,93.305,93.24,93.285,1144200000.0
2008-12-03 09:10:00,93.285,93.285,93.245,93.26,601200000.0
2008-12-03 09:15:00,93.27,93.275,93.225,93.235,224600000.0
2008-12-03 09:20:00,93.235,93.27,93.23,93.255,393600000.0
2008-12-03 09:25:00,93.255,93.35,93.245,93.315,758800000.0
2008-12-03 09:30:00,93.315,93.34,93.27,93.335,1069000000.0
2008-12-03 09:35:00,93.335,93.405,93.315,93.365,1125800000.0
2008-12-03 09:40:00,93.365,93.38,93.305,93.365,1390600000.0
2008-12-03 09:45:00,93.365,93.39,93.35,93.38,795600000.0
2008-12-03 09:50:00,93.38,93.39,93.325,93.34,734600000.0
2008-12-03 09:55:00,93.34,93.355,93.28,93.3,1133999996.0
2008-12-03 10:00:00,93.3,93.325,93.23,93.245,1798500000.0
2008-12-03 10:05:00,93.24,93.265,93.21,93.235,928599997.0
2008-12-03 10:10:00,93.235,93.245,93.21,93.225,917700001.0
2008-12-03 10:15:00,93.225,93.285,93.22,93.245,895800000.0
2008-12-03 10:20:00,93.245,93.245,93.09,93.09,2140800001.0
2008-12-03 10:25:00,93.085,93.105,93.005,93.025,1887099999.0
2008-12-03 10:30:00,93.03,93.125,93.0,93.105,1552000000.0
2008-12-03 10:35:00,93.105,93.14,92.99,93.085,2090400003.0
2008-12-03 10:40:00,93.09,93.105,92.915,92.955,1933100002.0
2008-12-03 10:45:00,92.955,93.04,92.95,93.025,1519200000.0
2008-12-03 10:50:00,93.025,93.12,92.985,93.035,1245100000.0
2008-12-03 10:55:00,93.035,93.045,92.83,92.895,3177573648.0
2008-12-03 11:00:00,92.89,92.955,92.79,92.955,1794800000.0
2008-12-03 11:05:00,92.96,92.97,92.815,92.845,1439200000.0
2008-12-03 11:10:00,92.845,92.905,92.805,92.835,1419999999.0
2008-12-03 11:15:00,92.835,92.88,92.72,92.865,2583600001.0
2008-12-03 11:20:00,92.865,92.94,92.825,92.915,1119799999.0
2008-12-03 11:25:00,92.915,92.97,92.875,92.965,1543499995.0
2008-12-03 11:30:00,92.965,93.075,92.96,93.05,2542499994.0
2008-12-03 11:35:00,93.045,93.1,92.93,92.935,3115400001.0
2008-12-03 11:40:00,92.93,93.025,92.925,93.0,2129699996.0
2008-12-03 11:45:00,93.005,93.1,92.955,93.06,2069999998.0
2008-12-03 11:50:00,93.05,93.065,92.98,93.005,1874300000.0
2008-12-03 11:55:00,93.015,93.065,92.985,93.01,1249300000.0
2008-12-03 12:00:00,93.01,93.065,92.98,92.995,1218799997.0
2008-12-03 12:05:00,92.985,93.045,92.985,93.015,1097600002.0
2008-12-03 12:10:00,93.015,93.015,92.935,92.955,1949599997.0
2008-12-03 12:15:00,92.955,93.035,92.95,92.98,1738499997.0
2008-12-03 12:20:00,92.98,93.07,92.95,92.97,1981699998.0
2008-12-03 12:25:00,92.97,93.0,92.91,92.95,1532299995.0
2008-12-03 12:30:00,92.95,93.015,92.945,92.975,825100000.0
2008-12-03 12:35:00,92.975,92.975,92.94,92.965,597000000.0
2008-12-03 12:40:00,92.965,93.015,92.95,92.975,823000000.0
2008-12-03 12:45:00,92.97,92.995,92.95,92.965,1055100000.0
2008-12-03 12:50:00,92.965,92.975,92.895,92.955,666000000.0
2008-12-03 12:55:00,92.96,93.0,92.955,92.985,831100000.0
2008-12-03 13:00:00,92.985,93.02,92.985,92.995,742799999.0
2008-12-03 13:05:00,92.995,93.05,92.99,93.05,470000000.0
2008-12-03 13:10:00,93.05,93.08,93.005,93.025,601800000.0
2008-12-03 13:15:00,93.015,93.015,92.975,92.98,779399999.0
2008-12-03 13:20:00,92.975,93.025,92.96,93.0,818000000.0
2008-12-03 13:25:00,93.0,93.02,92.98,92.995,1006199999.0
2008-12-03 13:30:00,93.0,93.035,92.955,92.995,1477800000.0
2008-12-03 13:35:00,92.985,93.005,92.97,93.005,612200000.0
2008-12-03 13:40:00,93.005,93.09,92.97,93.075,1570900000.0
2008-12-03 13:45:00,93.08,93.145,93.06,93.095,1428599999.0
2008-12-03 13:50:00,93.1,93.105,93.015,93.045,1175200010.0
2008-12-03 13:55:00,93.045,93.09,93.015,93.085,1146500006.0
2008-12-03 14:00:00,93.09,93.125,93.065,93.115,1043100004.0
2008-12-03 14:05:00,93.12,93.165,93.1,93.165,1554400000.0
2008-12-03 14:10:00,93.165,93.205,93.115,93.195,1894300000.0
2008-12-03 14:15:00,93.195,93.235,93.12,93.155,2341600007.0
2008-12-03 14:20:00,93.155,93.24,93.15,93.215,1803399997.0
2008-12-03 14:25:00,93.215,93.235,93.18,93.205,1680200003.0
2008-12-03 14:30:00,93.205,93.205,93.125,93.145,1023200003.0
2008-12-03 14:35:00,93.145,93.145,93.08,93.08,467800000.0
2008-12-03 14:40:00,93.08,93.115,93.005,93.04,1180499999.0
2008-12-03 14:45:00,93.045,93.05,92.975,93.03,1089600002.0
2008-12-03 14:50:00,93.035,93.055,92.935,93.0,1571399997.0
2008-12-03 14:55:00,92.985,93.05,92.94,93.03,2293000001.0
2008-12-03 15:00:00,93.035,93.1,93.0,93.095,1419400000.0
2008-12-03 15:05:00,93.085,93.135,92.98,93.015,1214100000.0
2008-12-03 15:10:00,93.015,93.03,92.93,92.945,1431400001.0
2008-12-03 15:15:00,92.95,92.97,92.8,92.96,1494700000.0
2008-12-03 15:20:00,92.965,92.965,92.86,92.89,1386099997.0
2008-12-03 15:25:00,92.89,92.905,92.75,92.805,1633799997.0
2008-12-03 15:30:00,92.81,92.905,92.8,92.88,1861499995.0
2008-12-03 15:35:00,92.87,92.95,92.855,92.945,1563600001.0
2008-12-03 15:40:00,92.945,92.965,92.805,92.805,1735600000.0
2008-12-03 15:45:00,92.815,92.87,92.78,92.855,1613700001.0
2008-12-03 15:50:00,92.86,92.91,92.805,92.845,1321299999.0
2008-12-03 15:55:00,92.845,92.895,92.815,92.855,1000500000.0
2008-12-03 16:00:00,92.855,92.86,92.7,92.76,1519299999.0
2008-12-03 16:05:00,92.765,92.81,92.71,92.785,1741799998.0
2008-12-03 16:10:00,92.79,92.84,92.705,92.805,1901399999.0
2008-12-03 16:15:00,92.805,92.81,92.66,92.72,1549270000.0
2008-12-03 16:20:00,92.725,92.84,92.705,92.825,1965100000.0
2008-12-03 16:25:00,92.825,92.895,92.81,92.82,1222300000.0
2008-12-03 16:30:00,92.815,92.88,92.755,92.845,1832500001.0
2008-12-03 16:35:00,92.845,92.875,92.805,92.865,1891399999.0
2008-12-03 16:40:00,92.865,92.885,92.775,92.875,2228100000.0
2008-12-03 16:45:00,92.875,92.885,92.735,92.78,2296599999.0
2008-12-03 16:50:00,92.78,92.78,92.56,92.595,2834899998.0
2008-12-03 16:55:00,92.595,92.67,92.54,92.67,1736800000.0
2008-12-03 17:00:00,92.655,92.68,92.535,92.675,2271800001.0
2008-12-03 17:05:00,92.685,92.77,92.645,92.66,2299500000.0
2008-12-03 17:10:00,92.66,92.69,92.555,92.66,2192400001.0
2008-12-03 17:15:00,92.67,92.735,92.645,92.655,3171400012.0
2008-12-03 17:20:00,92.65,92.735,92.645,92.685,2091600000.0
2008-12-03 17:25:00,92.685,92.84,92.65,92.815,1956999998.0
2008-12-03 17:30:00,92.815,92.82,92.68,92.79,1811499999.0
2008-12-03 17:35:00,92.79,92.85,92.77,92.77,1929599998.0
2008-12-03 17:40:00,92.77,92.865,92.755,92.845,2189900002.0
2008-12-03 17:45:00,92.845,93.09,92.83,93.055,2093500001.0
2008-12-03 17:50:00,93.055,93.085,92.995,93.055,2284800000.0
2008-12-03 17:55:00,93.055,93.35,93.02,93.315,2642800000.0
2008-12-03 18:00:00,93.305,93.31,93.165,93.225,2099499999.0
2008-12-03 18:05:00,93.225,93.25,93.14,93.175,1445300000.0
2008-12-03 18:10:00,93.175,93.335,93.155,93.285,2401800001.0
2008-12-03 18:15:00,93.285,93.38,93.27,93.285,2174799999.0
2008-12-03 18:20:00,93.275,93.29,93.21,93.215,1533799999.0
2008-12-03 18:25:00,93.215,93.28,93.115,93.12,2142099999.0
2008-12-03 18:30:00,93.125,93.15,93.05,93.07,1989299999.0
2008-12-03 18:35:00,93.055,93.18,93.03,93.165,2120400001.0
2008-12-03 18:40:00,93.165,93.235,93.14,93.185,2594400000.0
2008-12-03 18:45:00,93.185,93.22,93.13,93.215,2639099997.0
2008-12-03 18:50:00,93.215,93.26,93.15,93.25,2097199998.0
2008-12-03 18:55:00,93.25,93.285,93.19,93.255,1819399998.0
2008-12-03 19:00:00,93.255,93.285,93.135,93.15,1291399999.0
2008-12-03 19:05:00,93.16,93.19,93.11,93.12,1173200001.0
2008-12-03 19:10:00,93.125,93.205,93.125,93.145,1002400000.0
2008-12-03 19:15:00,93.15,93.21,93.125,93.145,1644900000.0
2008-12-03 19:20:00,93.145,93.165,93.11,93.125,1473900000.0
2008-12-03 19:25:00,93.125,93.155,93.07,93.095,1449800000.0
2008-12-03 19:30:00,93.095,93.16,93.095,93.115,1349800000.0
2008-12-03 19:35:00,93.115,93.18,93.105,93.135,1704000000.0
2008-12-03 19:40:00,93.135,93.16,92.97,93.01,1141100000.0
2008-12-03 19:45:00,93.015,93.1,92.99,93.025,1957199996.0
2008-12-03 19:50:00,93.025,93.035,92.95,92.995,1757100002.0
2008-12-03 19:55:00,92.995,93.075,92.975,93.025,2509800002.0
2008-12-03 20:00:00,93.015,93.05,92.99,93.01,2199999998.0
2008-12-03 20:05:00,93.015,93.015,92.885,92.905,1842799998.0
2008-12-03 20:10:00,92.905,92.945,92.865,92.935,1723800003.0
2008-12-03 20:15:00,92.925,92.97,92.895,92.92,1428000000.0
2008-12-03 20:20:00,92.92,93.01,92.875,92.88,1311400003.0
2008-12-03 20:25:00,92.885,92.905,92.8,92.875,1573800000.0
2008-12-03 20:30:00,92.87,92.87,92.765,92.815,1422500000.0
2008-12-03 20:35:00,92.815,92.815,92.725,92.745,1145800000.0
2008-12-03 20:40:00,92.755,92.785,92.705,92.765,1380000000.0
2008-12-03 20:45:00,92.765,92.805,92.74,92.805,1174700000.0
2008-12-03 20:50:00,92.805,92.85,92.775,92.785,1758000000.0
2008-12-03 20:55:00,92.785,92.845,92.735,92.775,1278600000.0
2008-12-03 21:00:00,92.765,92.905,92.76,92.865,1229199999.0
2008-12-03 21:05:00,92.865,92.875,92.745,92.795,1530000000.0
2008-12-03 21:10:00,92.795,92.945,92.795,92.875,1308600000.0
2008-12-03 21:15:00,92.875,92.975,92.845,92.915,1190400000.0
2008-12-03 21:20:00,92.9,92.945,92.835,92.92,941000000.0
2008-12-03 21:25:00,92.915,93.055,92.915,92.935,1302000000.0
2008-12-03 21:30:00,92.93,93.09,92.925,93.025,1613500000.0
2008-12-03 21:35:00,93.025,93.085,92.94,92.965,1358200000.0
2008-12-03 21:40:00,92.965,93.175,92.955,93.075,1355000000.0
2008-12-03 21:45:00,93.085,93.16,93.055,93.095,1088200000.0
2008-12-03 21:50:00,93.095,93.17,93.09,93.1,1289600000.0
2008-12-03 21:55:00,93.1,93.135,93.05,93.055,1212400001.0
2008-12-03 22:00:00,93.065,93.095,92.98,93.005,1007200000.0
2008-12-03 22:05:00,93.0,93.17,92.995,93.115,1189600000.0
2008-12-03 22:10:00,93.11,93.155,93.06,93.08,1181000000.0
2008-12-03 22:15:00,93.08,93.16,93.035,93.125,1072600000.0
2008-12-03 22:20:00,93.115,93.23,93.105,93.155,1111400000.0
2008-12-03 22:25:00,93.155,93.225,93.12,93.21,1074800000.0
2008-12-03 22:30:00,93.215,93.235,93.145,93.215,1296000000.0
2008-12-03 22:35:00,93.215,93.3,93.165,93.265,1659199999.0
2008-12-03 22:40:00,93.265,93.37,93.265,93.28,1816600001.0
2008-12-03 22:45:00,93.28,93.305,93.205,93.255,1681000000.0
2008-12-03 22:50:00,93.255,93.37,93.23,93.355,1546599999.0
2008-12-03 22:55:00,93.355,93.425,93.345,93.405,1593400000.0
2008-12-03 23:00:00,93.4,93.465,93.38,93.445,995600000.0
2008-12-03 23:05:00,93.445,93.455,93.375,93.385,927400000.0
2008-12-03 23:10:00,93.395,93.445,93.395,93.395,577800000.0
2008-12-03 23:15:00,93.405,93.42,93.34,93.345,483000000.0
2008-12-03 23:20:00,93.345,93.37,93.335,93.36,371599999.0
2008-12-03 23:25:00,93.355,93.39,93.32,93.345,506799998.0
2008-12-03 23:30:00,93.345,93.37,93.315,93.32,483800000.0
2008-12-03 23:35:00,93.32,93.32,93.275,93.31,588000000.0
2008-12-03 23:40:00,93.305,93.32,93.29,93.305,490199999.0
2008-12-03 23:45:00,93.305,93.34,93.285,93.3,514000000.0
2008-12-03 23:50:00,93.305,93.325,93.27,93.28,281000000.0
2008-12-03 23:55:00,93.305,93.31,93.26,93.285,348500000.0
2008-12-04 00:00:00,93.28,93.33,93.255,93.28,353800000.0
2008-12-04 00:05:00,93.29,93.3,93.265,93.295,304800000.0
2008-12-04 00:10:00,93.29,93.44,93.275,93.38,985000000.0
2008-12-04 00:15:00,93.355,93.37,93.285,93.31,489600000.0
2008-12-04 00:20:00,93.325,93.385,93.295,93.305,790800000.0
2008-12-04 00:25:00,93.305,93.305,93.245,93.245,403200000.0
2008-12-04 00:30:00,93.25,93.27,93.25,93.265,277600000.0
2008-12-04 00:35:00,93.26,93.26,93.205,93.255,302400000.0
2008-12-04 00:40:00,93.25,93.295,93.25,93.27,404800000.0
2008-12-04 00:45:00,93.27,93.295,93.255,93.28,270000000.0
2008-12-04 00:50:00,93.28,93.295,93.265,93.28,232800000.0
2008-12-04 00:55:00,93.28,93.31,93.26,93.31,273000000.0
2008-12-04 01:00:00,93.315,93.365,93.3,93.335,732200000.0
2008-12-04 01:05:00,93.335,93.335,93.1,93.335,116000000.0
2008-12-04 01:10:00,93.335,93.34,93.17,93.31,415400000.0
2008-12-04 01:15:00,93.31,93.325,93.305,93.31,190000000.0
2008-12-04 01:20:00,93.31,93.31,93.13,93.14,200800000.0
2008-12-04 01:25:00,93.32,93.32,93.16,93.265,1047200000.0
2008-12-04 01:30:00,93.25,93.29,93.235,93.27,295900000.0
2008-12-04 01:35:00,93.27,93.29,93.16,93.215,601400000.0
2008-12-04 01:40:00,93.215,93.245,93.17,93.175,765500000.0
2008-12-04 01:45:00,93.175,93.195,93.16,93.175,610200000.0
2008-12-04 01:50:00,93.165,93.215,93.155,93.185,469200000.0
2008-12-04 01:55:00,93.18,93.18,93.135,93.145,214400000.0
2008-12-04 02:00:00,93.145,93.155,93.09,93.105,559800000.0
2008-12-04 02:05:00,93.1,93.17,93.03,93.16,729200000.0
2008-12-04 02:10:00,93.155,93.235,93.145,93.175,376800000.0
2008-12-04 02:15:00,93.175,93.255,93.15,93.2,486200000.0
2008-12-04 02:20:00,93.205,93.255,93.125,93.14,429400000.0
2008-12-04 02:25:00,93.15,93.215,93.15,93.185,194600000.0
2008-12-04 02:30:00,93.175,93.2,93.15,93.16,424800000.0
2008-12-04 02:35:00,93.155,93.165,93.145,93.15,144000000.0
2008-12-04 02:40:00,93.16,93.165,93.12,93.14,277200000.0
2008-12-04 02:45:00,93.145,93.16,93.125,93.16,269200000.0
2008-12-04 02:50:00,93.155,93.21,93.145,93.21,554000000.0
2008-12-04 02:55:00,93.21,93.255,93.19,93.22,361200000.0
2008-12-04 03:00:00,93.225,93.255,93.215,93.235,162400000.0
2008-12-04 03:05:00,93.225,93.255,93.225,93.24,250200000.0
2008-12-04 03:10:00,93.235,93.24,93.205,93.22,317400000.0
2008-12-04 03:15:00,93.23,93.24,93.195,93.235,211000000.0
2008-12-04 03:20:00,93.36,93.36,93.225,93.235,127200000.0
2008-12-04 03:25:00,93.235,93.26,93.225,93.25,261200000.0
2008-12-04 03:30:00,93.245,93.255,93.235,93.24,84000000.0
2008-12-04 03:35:00,93.24,93.395,93.23,93.395,867000000.0
2008-12-04 03:40:00,93.395,93.41,93.325,93.38,760000000.0
2008-12-04 03:45:00,93.385,93.4,93.335,93.35,353600000.0
2008-12-04 03:50:00,93.345,93.385,93.33,93.37,214000000.0
2008-12-04 03:55:00,93.365,93.38,93.35,93.36,267600000.0
2008-12-04 04:00:00,93.36,93.36,93.285,93.31,365200000.0
2008-12-04 04:05:00,93.305,93.315,93.285,93.305,533400000.0
2008-12-04 04:10:00,93.295,93.37,93.295,93.35,546300000.0
2008-12-04 04:15:00,93.34,93.385,93.34,93.365,622600000.0
2008-12-04 04:20:00,93.36,93.4,93.355,93.36,317500000.0
2008-12-04 04:25:00,93.365,93.37,93.29,93.295,420700000.0
2008-12-04 04:30:00,93.3,93.365,93.3,93.355,337600000.0
2008-12-04 04:35:00,93.345,93.36,93.3,93.315,482400000.0
2008-12-04 04:40:00,93.315,93.335,93.29,93.305,592800000.0
2008-12-04 04:45:00,93.305,93.305,93.255,93.265,287800000.0
2008-12-04 04:50:00,93.26,93.27,93.25,93.265,226000000.0
2008-12-04 04:55:00,93.26,93.27,93.25,93.27,222000000.0
2008-12-04 05:00:00,93.265,93.27,93.23,93.235,225600000.0
2008-12-04 05:05:00,93.235,93.265,93.22,93.265,214000000.0
2008-12-04 05:10:00,93.27,93.28,93.18,93.245,180000000.0
2008-12-04 05:15:00,93.245,93.27,93.16,93.265,210000000.0
2008-12-04 05:20:00,93.14,93.265,93.13,93.25,87600000.0
2008-12-04 05:25:00,93.255,93.27,93.1,93.1,204000000.0
2008-12-04 05:30:00,93.25,93.25,93.165,93.21,590400000.0
2008-12-04 05:35:00,93.215,93.215,93.18,93.195,284400000.0
2008-12-04 05:40:00,93.195,93.235,93.175,93.185,620200001.0
2008-12-04 05:45:00,93.19,93.2,93.08,93.08,355700001.0
2008-12-04 05:50:00,93.07,93.14,93.06,93.12,344000005.0
2008-12-04 05:55:00,93.13,93.13,93.08,93.08,344000005.0
2008-12-04 06:00:00,93.09,93.09,93.01,93.02,344000005.0
2008-12-04 06:05:00,93.0,93.01,92.91,92.91,344000005.0
2008-12-04 06:10:00,92.92,93.0,92.89,92.94,344000005.0
2008-12-04 06:15:00,92.95,93.1,92.94,93.07,344000005.0
2008-12-04 06:20:00,93.08,93.09,93.02,93.04,344000005.0
2008-12-04 06:25:00,93.05,93.05,92.98,92.99,344000005.0
2008-12-04 06:30:00,92.98,93.01,92.93,92.98,344000005.0
2008-12-04 06:35:00,92.97,93.05,92.96,93.02,344000005.0
2008-12-04 06:40:00,93.01,93.04,92.99,93.03,344000005.0
2008-12-04 06:45:00,93.02,93.06,93.02,93.02,344000005.0
2008-12-04 06:50:00,93.03,93.05,93.02,93.02,344000005.0
2008-12-04 06:55:00,93.03,93.06,93.02,93.03,344000005.0
2008-12-04 07:00:00,93.02,93.05,93.01,93.05,275200004.0
2008-12-04 07:05:00,93.04,93.06,93.02,93.03,344000005.0
2008-12-04 07:10:00,93.04,93.04,93.0,93.01,344000005.0
2008-12-04 07:15:00,93.0,93.01,92.93,92.96,206400003.0
2008-12-04 07:20:00,92.97,93.02,92.95,92.99,344000005.0
2008-12-04 07:25:00,93.0,93.045,92.97,92.985,272000005.0
2008-12-04 07:30:00,92.98,93.01,92.965,92.99,469600000.0
2008-12-04 07:35:00,93.0,93.02,92.97,93.01,1091200000.0
2008-12-04 07:40:00,93.015,93.04,92.985,93.03,678399996.0
2008-12-04 07:45:00,93.03,93.065,93.015,93.03,1668600005.0
2008-12-04 07:50:00,93.03,93.06,93.015,93.02,1406600005.0
2008-12-04 07:55:00,93.025,93.06,93.015,93.015,965200001.0
2008-12-04 08:00:00,93.015,93.06,93.01,93.045,2546400003.0
2008-12-04 08:05:00,93.045,93.055,93.015,93.03,1532999999.0
2008-12-04 08:10:00,93.03,93.04,93.0,93.01,1596000002.0
2008-12-04 08:15:00,93.01,93.01,92.925,92.965,1542800000.0
2008-12-04 08:20:00,92.955,93.015,92.95,92.995,3352600007.0
2008-12-04 08:25:00,93.0,93.015,92.96,92.985,2357600009.0
2008-12-04 08:30:00,92.985,93.015,92.97,92.98,2207999998.0
2008-12-04 08:35:00,92.995,93.02,92.98,93.01,1958799999.0
2008-12-04 08:40:00,93.005,93.04,92.975,93.03,2001200003.0
2008-12-04 08:45:00,93.03,93.07,93.0,93.01,2525799994.0
2008-12-04 08:50:00,93.01,93.025,92.93,92.95,4008200016.0
2008-12-04 08:55:00,92.95,92.985,92.835,92.86,4280000015.0
2008-12-04 09:00:00,92.855,92.86,92.685,92.755,6603000005.0
2008-12-04 09:05:00,92.755,92.785,92.675,92.69,4831599999.0
2008-12-04 09:10:00,92.69,92.79,92.66,92.755,5698600010.0
2008-12-04 09:15:00,92.75,92.8,92.665,92.79,5120900000.0
2008-12-04 09:20:00,92.79,92.835,92.765,92.815,3332199985.0
2008-12-04 09:25:00,92.82,92.855,92.77,92.8,4440399972.0
2008-12-04 09:30:00,92.805,92.825,92.765,92.815,3911999968.0
2008-12-04 09:35:00,92.81,92.835,92.73,92.745,4360399994.0
2008-12-04 09:40:00,92.735,92.92,92.735,92.915,5753999967.0
2008-12-04 09:45:00,92.91,92.935,92.835,92.865,5413199973.0
2008-12-04 09:50:00,92.865,92.905,92.865,92.875,3212999979.0
2008-12-04 09:55:00,92.875,92.9,92.79,92.795,4625200007.0
2008-12-04 10:00:00,92.795,92.88,92.77,92.83,4306200009.0
2008-12-04 10:05:00,92.835,92.84,92.795,92.83,2327200008.0
2008-12-04 10:10:00,92.83,92.9,92.82,92.86,3877199996.0
2008-12-04 10:15:00,92.86,92.965,92.81,92.955,4782800027.0
2008-12-04 10:20:00,92.955,92.965,92.875,92.93,3129600003.0
2008-12-04 10:25:00,92.93,92.965,92.9,92.925,3857799999.0
2008-12-04 10:30:00,92.91,93.04,92.91,93.02,5550499994.0
2008-12-04 10:35:00,93.015,93.025,92.885,92.94,3266599999.0
2008-12-04 10:40:00,92.935,93.105,92.93,92.995,7111599988.0
2008-12-04 10:45:00,92.995,93.01,92.885,92.92,4430499989.0
2008-12-04 10:50:00,92.92,92.935,92.83,92.865,3778199997.0
2008-12-04 10:55:00,92.87,92.975,92.87,92.89,6137899985.0
2008-12-04 11:00:00,92.895,92.93,92.69,92.72,4355599999.0
2008-12-04 11:05:00,92.71,92.815,92.67,92.8,3683499997.0
2008-12-04 11:10:00,92.805,92.805,92.715,92.73,3191000000.0
2008-12-04 11:15:00,92.73,92.885,92.7,92.87,3332900007.0
2008-12-04 11:20:00,92.88,92.89,92.805,92.845,4032400004.0
2008-12-04 11:25:00,92.855,92.91,92.82,92.85,4197800002.0
2008-12-04 11:30:00,92.85,92.895,92.84,92.87,2261900005.0
2008-12-04 11:35:00,92.87,92.87,92.805,92.83,2736900010.0
2008-12-04 11:40:00,92.83,92.86,92.75,92.78,3569200003.0
2008-12-04 11:45:00,92.775,92.845,92.73,92.825,2508999999.0
2008-12-04 11:50:00,92.825,92.83,92.8,92.81,1406899992.0
2008-12-04 11:55:00,92.82,92.835,92.74,92.81,1292800006.0
2008-12-04 12:00:00,92.825,92.855,92.7,92.735,3743300002.0
2008-12-04 12:05:00,92.74,92.765,92.66,92.66,1605099990.0
2008-12-04 12:10:00,92.67,92.69,92.6,92.68,1148499995.0
2008-12-04 12:15:00,92.67,92.68,92.56,92.57,1148499995.0
2008-12-04 12:20:00,92.55,92.63,92.43,92.46,1148499995.0
2008-12-04 12:25:00,92.47,92.62,92.46,92.57,1148499995.0
2008-12-04 12:30:00,92.58,92.71,92.58,92.67,1148499995.0
2008-12-04 12:35:00,92.66,92.68,92.56,92.56,1148499995.0
2008-12-04 12:40:00,92.57,92.62,92.55,92.61,1148499995.0
2008-12-04 12:45:00,92.75,92.755,92.58,92.63,1385999987.0
2008-12-04 12:50:00,92.64,92.66,92.61,92.65,1608999980.0
2008-12-04 12:55:00,92.66,92.68,92.6,92.62,1608999980.0
2008-12-04 13:00:00,92.63,92.78,92.57,92.765,1776799981.0
2008-12-04 13:05:00,92.765,92.79,92.66,92.67,4483099990.0
2008-12-04 13:10:00,92.675,92.705,92.605,92.675,2300899996.0
2008-12-04 13:15:00,92.675,92.68,92.56,92.585,1662200000.0
2008-12-04 13:20:00,92.585,92.635,92.42,92.495,2559100005.0
2008-12-04 13:25:00,92.5,92.635,92.465,92.58,2510400001.0
2008-12-04 13:30:00,92.58,92.725,92.58,92.66,3288700001.0
2008-12-04 13:35:00,92.66,92.675,92.56,92.56,1556200001.0
2008-12-04 13:40:00,92.565,92.63,92.56,92.615,1912800001.0
2008-12-04 13:45:00,92.61,92.67,92.585,92.64,1284800001.0
2008-12-04 13:50:00,92.645,92.66,92.605,92.655,1679299999.0
2008-12-04 13:55:00,92.655,92.68,92.605,92.62,971600000.0
2008-12-04 14:00:00,92.62,92.755,92.57,92.745,3922200001.0
2008-12-04 14:05:00,92.755,92.855,92.715,92.77,4838000008.0
2008-12-04 14:10:00,92.77,92.815,92.705,92.785,2913799997.0
2008-12-04 14:15:00,92.78,92.84,92.75,92.83,1865000005.0
2008-12-04 14:20:00,92.82,92.895,92.75,92.81,2538000001.0
2008-12-04 14:25:00,92.81,92.85,92.765,92.825,3425200014.0
2008-12-04 14:30:00,92.825,92.885,92.775,92.83,3514299997.0
2008-12-04 14:35:00,92.83,92.89,92.8,92.88,3153399997.0
2008-12-04 14:40:00,92.88,92.94,92.835,92.91,2096200007.0
2008-12-04 14:45:00,92.905,93.03,92.845,92.865,3161800010.0
2008-12-04 14:50:00,92.855,92.92,92.81,92.895,2801300005.0
2008-12-04 14:55:00,92.87,93.04,92.87,92.985,2316000005.0
2008-12-04 15:00:00,92.975,92.985,92.87,92.875,2523600000.0
2008-12-04 15:05:00,92.88,92.88,92.755,92.805,2365000003.0
2008-12-04 15:10:00,92.805,92.875,92.715,92.765,2893800000.0
2008-12-04 15:15:00,92.765,92.86,92.765,92.81,2389599989.0
2008-12-04 15:20:00,92.805,92.84,92.695,92.75,2137600002.0
2008-12-04 15:25:00,92.745,92.745,92.65,92.665,3161499998.0
2008-12-04 15:30:00,92.69,92.825,92.68,92.775,1623700000.0
2008-12-04 15:35:00,92.775,92.82,92.745,92.76,931999997.0
2008-12-04 15:40:00,92.76,92.805,92.65,92.78,2285599995.0
2008-12-04 15:45:00,92.78,92.855,92.725,92.785,3164400002.0
2008-12-04 15:50:00,92.775,92.81,92.735,92.75,3753300009.0
2008-12-04 15:55:00,92.75,92.77,92.63,92.65,2984499997.0
2008-12-04 16:00:00,92.65,92.685,92.45,92.47,3885800015.0
2008-12-04 16:05:00,92.46,92.64,92.46,92.575,2792399999.0
2008-12-04 16:10:00,92.575,92.72,92.575,92.7,2613799993.0
2008-12-04 16:15:00,92.7,92.73,92.575,92.575,2365800005.0
2008-12-04 16:20:00,92.575,92.69,92.575,92.68,3057400005.0
2008-12-04 16:25:00,92.68,92.7,92.595,92.61,3706000001.0
2008-12-04 16:30:00,92.61,92.75,92.585,92.66,4612000012.0
2008-12-04 16:35:00,92.665,92.72,92.615,92.72,5201299990.0
2008-12-04 16:40:00,92.725,92.795,92.695,92.775,3980300002.0
2008-12-04 16:45:00,92.78,92.845,92.755,92.805,4807000003.0
2008-12-04 16:50:00,92.805,92.815,92.7,92.705,3483200014.0
2008-12-04 16:55:00,92.705,92.78,92.675,92.705,3921599981.0
2008-12-04 17:00:00,92.695,92.78,92.67,92.725,4509399994.0
2008-12-04 17:05:00,92.725,92.765,92.635,92.73,4799799987.0
2008-12-04 17:10:00,92.73,92.79,92.625,92.66,4460399995.0
2008-12-04 17:15:00,92.665,92.725,92.62,92.63,4159200001.0
2008-12-04 17:20:00,92.63,92.725,92.615,92.675,3673999997.0
2008-12-04 17:25:00,92.68,92.685,92.48,92.495,3116799998.0
2008-12-04 17:30:00,92.5,92.685,92.45,92.68,2316099996.0
2008-12-04 17:35:00,92.675,92.75,92.625,92.715,3406899984.0
2008-12-04 17:40:00,92.705,92.77,92.685,92.69,4813200003.0
2008-12-04 17:45:00,92.69,92.76,92.605,92.725,3434200005.0
2008-12-04 17:50:00,92.725,92.91,92.675,92.895,2942399999.0
2008-12-04 17:55:00,92.9,92.915,92.765,92.8,5290000005.0
2008-12-04 18:00:00,92.8,92.88,92.695,92.87,4538000004.0
2008-12-04 18:05:00,92.87,92.89,92.685,92.705,2889699998.0
2008-12-04 18:10:00,92.705,92.83,92.69,92.815,1959700001.0
2008-12-04 18:15:00,92.815,92.825,92.655,92.705,3074500001.0
2008-12-04 18:20:00,92.705,92.97,92.705,92.97,4110599996.0
2008-12-04 18:25:00,92.97,92.985,92.875,92.98,4259499992.0
2008-12-04 18:30:00,92.98,92.985,92.815,92.93,3670199994.0
2008-12-04 18:35:00,92.935,92.94,92.68,92.705,3537300002.0
2008-12-04 18:40:00,92.705,92.79,92.665,92.745,5462299978.0
2008-12-04 18:45:00,92.745,92.78,92.695,92.715,3770799982.0
2008-12-04 18:50:00,92.715,92.785,92.67,92.78,2591399998.0
2008-12-04 18:55:00,92.78,92.88,92.76,92.79,4254300001.0
2008-12-04 19:00:00,92.79,92.795,92.655,92.695,4503999970.0
2008-12-04 19:05:00,92.685,92.725,92.615,92.715,4527799949.0
2008-12-04 19:10:00,92.705,92.75,92.685,92.705,1561399982.0
2008-12-04 19:15:00,92.71,92.78,92.67,92.675,2190399972.0
2008-12-04 19:20:00,92.675,92.715,92.64,92.705,2104399979.0
2008-12-04 19:25:00,92.705,92.715,92.65,92.655,1672399977.0
2008-12-04 19:30:00,92.655,92.725,92.655,92.665,2909199960.0
2008-12-04 19:35:00,92.665,92.715,92.625,92.69,2385999979.0
2008-12-04 19:40:00,92.69,92.73,92.645,92.73,1406399994.0
2008-12-04 19:45:00,92.73,92.78,92.7,92.76,2320999986.0
2008-12-04 19:50:00,92.76,92.78,92.69,92.765,1715199981.0
2008-12-04 19:55:00,92.765,92.825,92.725,92.735,1527599991.0
2008-12-04 20:00:00,92.735,92.735,92.68,92.705,1966999988.0
2008-12-04 20:05:00,92.705,92.765,92.695,92.695,1390999982.0
2008-12-04 20:10:00,92.695,92.72,92.62,92.675,1390799988.0
2008-12-04 20:15:00,92.68,92.705,92.625,92.625,1438399974.0
2008-12-04 20:20:00,92.635,92.705,92.61,92.64,1946799971.0
2008-12-04 20:25:00,92.635,92.67,92.53,92.54,1784399989.0
2008-12-04 20:30:00,92.54,92.65,92.54,92.585,3088799961.0
2008-12-04 20:35:00,92.58,92.64,92.555,92.62,2194699986.0
2008-12-04 20:40:00,92.625,92.69,92.615,92.635,1933799988.0
2008-12-04 20:45:00,92.63,92.68,92.59,92.65,1496599989.0
2008-12-04 20:50:00,92.64,92.715,92.62,92.665,1517999982.0
2008-12-04 20:55:00,92.665,92.675,92.585,92.585,1033599986.0
2008-12-04 21:00:00,92.59,92.645,92.555,92.64,786799992.0
2008-12-04 21:05:00,92.64,92.715,92.63,92.64,2839199986.0
2008-12-04 21:10:00,92.65,92.675,92.605,92.635,2468399952.0
2008-12-04 21:15:00,92.64,92.645,92.59,92.63,1388399992.0
2008-12-04 21:20:00,92.63,92.68,92.625,92.67,844399998.0
2008-12-04 21:25:00,92.675,92.675,92.59,92.63,1716999984.0
2008-12-04 21:30:00,92.62,92.645,92.595,92.625,1741999990.0
2008-12-04 21:35:00,92.62,92.635,92.575,92.595,971199995.0
2008-12-04 21:40:00,92.57,92.57,92.475,92.5,948499995.0
2008-12-04 21:45:00,92.5,92.5,92.36,92.43,1634199994.0
2008-12-04 21:50:00,92.43,92.455,92.375,92.42,1110999995.0
2008-12-04 21:55:00,92.425,92.48,92.36,92.36,1758999995.0
2008-12-04 22:00:00,92.365,92.39,92.26,92.265,3650299980.0
2008-12-04 22:05:00,92.26,92.315,92.24,92.29,1078000000.0
2008-12-04 22:10:00,92.29,92.395,92.25,92.255,1479499997.0
2008-12-04 22:15:00,92.255,92.305,92.24,92.3,4469299984.0
2008-12-04 22:20:00,92.305,92.335,92.215,92.24,4350300016.0
2008-12-04 22:25:00,92.24,92.275,92.195,92.205,2887000009.0
2008-12-04 22:30:00,92.205,92.265,92.115,92.14,2309300003.0
2008-12-04 22:35:00,92.15,92.17,92.105,92.13,3183700000.0
2008-12-04 22:40:00,92.13,92.21,92.06,92.085,3510200006.0
2008-12-04 22:45:00,92.08,92.21,92.065,92.21,2656600007.0
2008-12-04 22:50:00,92.205,92.235,92.125,92.18,1981800014.0
2008-12-04 22:55:00,92.18,92.33,92.16,92.265,2502800000.0
2008-12-04 23:00:00,92.26,92.3,92.25,92.285,938599997.0
2008-12-04 23:05:00,92.285,92.335,92.28,92.295,744000000.0
2008-12-04 23:10:00,92.295,92.335,92.25,92.25,1850999989.0
2008-12-04 23:15:00,92.25,92.25,92.17,92.19,1388999993.0
2008-12-04 23:20:00,92.185,92.205,92.165,92.205,562199999.0
2008-12-04 23:25:00,92.2,92.25,92.195,92.225,389199996.0
2008-12-04 23:30:00,92.235,92.275,92.195,92.195,1316099995.0
2008-12-04 23:35:00,92.205,92.285,92.18,92.265,368800000.0
2008-12-04 23:40:00,92.265,92.295,92.21,92.295,770799994.0
2008-12-04 23:45:00,92.3,92.3,92.24,92.275,1618399986.0
2008-12-04 23:50:00,92.27,92.275,92.215,92.23,1172399992.0
2008-12-04 23:55:00,92.23,92.27,92.18,92.205,1076999994.0
2008-12-05 00:00:00,92.215,92.225,92.19,92.2,234400000.0
2008-12-05 00:05:00,92.19,92.205,92.08,92.095,763000000.0
2008-12-05 00:10:00,92.095,92.18,92.07,92.175,463600000.0
2008-12-05 00:15:00,92.185,92.215,92.15,92.215,520300000.0
2008-12-05 00:20:00,92.21,92.22,92.17,92.22,942100000.0
2008-12-05 00:25:00,92.22,92.265,92.17,92.17,520499999.0
2008-12-05 00:30:00,92.175,92.205,92.095,92.15,816900000.0
2008-12-05 00:35:00,92.155,92.215,92.155,92.2,429400000.0
2008-12-05 00:40:00,92.2,92.23,92.175,92.215,597400000.0
2008-12-05 00:45:00,92.22,92.265,92.215,92.23,498200001.0
2008-12-05 00:50:00,92.245,92.49,92.215,92.25,344000000.0
2008-12-05 00:55:00,92.25,92.285,92.245,92.26,95800000.0
2008-12-05 01:00:00,92.255,92.31,92.25,92.305,455600000.0
2008-12-05 01:05:00,92.305,92.36,92.305,92.345,627200000.0
2008-12-05 01:10:00,92.345,92.365,92.345,92.355,394600000.0
2008-12-05 01:15:00,92.355,92.405,92.355,92.385,390000000.0
2008-12-05 01:20:00,92.385,92.45,92.37,92.43,859400001.0
2008-12-05 01:25:00,92.43,92.45,92.425,92.445,344900000.0
2008-12-05 01:30:00,92.445,92.45,92.435,92.435,320899999.0
2008-12-05 01:35:00,92.45,92.465,92.42,92.45,423399999.0
2008-12-05 01:40:00,92.455,92.47,92.43,92.435,476799999.0
2008-12-05 01:45:00,92.435,92.525,92.42,92.45,858399999.0
2008-12-05 01:50:00,92.45,92.5,92.43,92.47,864200006.0
2008-12-05 01:55:00,92.47,92.49,92.445,92.45,602599995.0
2008-12-05 02:00:00,92.455,92.52,92.45,92.465,949199999.0
2008-12-05 02:05:00,92.47,92.51,92.46,92.475,530000004.0
2008-12-05 02:10:00,92.47,92.515,92.44,92.485,1249199999.0
2008-12-05 02:15:00,92.485,92.515,92.465,92.475,741000001.0
2008-12-05 02:20:00,92.485,92.525,92.475,92.485,595000002.0
2008-12-05 02:25:00,92.48,92.48,92.42,92.465,753600004.0
2008-12-05 02:30:00,92.465,92.465,92.375,92.405,977199999.0
2008-12-05 02:35:00,92.4,92.43,92.38,92.425,1048600002.0
2008-12-05 02:40:00,92.42,92.505,92.42,92.48,834599999.0
2008-12-05 02:45:00,92.495,92.525,92.465,92.475,1005999999.0
2008-12-05 02:50:00,92.475,92.535,92.465,92.535,1012600001.0
2008-12-05 02:55:00,92.535,92.535,92.45,92.46,2527600003.0
2008-12-05 03:00:00,92.46,92.49,92.45,92.475,1192000002.0
2008-12-05 03:05:00,92.47,92.51,92.45,92.5,499200000.0
2008-12-05 03:10:00,92.5,92.5,92.45,92.46,685900002.0
2008-12-05 03:15:00,92.46,92.485,92.435,92.475,493600000.0
2008-12-05 03:20:00,92.475,92.53,92.47,92.515,428000000.0
2008-12-05 03:25:00,92.52,92.535,92.495,92.505,1141200005.0
2008-12-05 03:30:00,92.515,92.52,92.495,92.5,820400002.0
2008-12-05 03:35:00,92.5,92.53,92.5,92.525,579200001.0
2008-12-05 03:40:00,92.52,92.53,92.51,92.515,433200002.0
2008-12-05 03:45:00,92.52,92.52,92.485,92.49,508400000.0
2008-12-05 03:50:00,92.49,92.5,92.47,92.485,556000001.0
2008-12-05 03:55:00,92.485,92.565,92.485,92.55,611600000.0
2008-12-05 04:00:00,92.55,92.585,92.52,92.55,2120700009.0
2008-12-05 04:05:00,92.55,92.56,92.48,92.555,310600001.0
2008-12-05 04:10:00,92.545,92.555,92.525,92.535,331000000.0
2008-12-05 04:15:00,92.54,92.54,92.48,92.52,318400000.0
2008-12-05 04:20:00,92.525,92.565,92.485,92.51,1351800001.0
2008-12-05 04:25:00,92.51,92.565,92.505,92.525,967099999.0
2008-12-05 04:30:00,92.53,92.57,92.525,92.535,680200000.0
2008-12-05 04:35:00,92.53,92.535,92.495,92.505,1035900000.0
2008-12-05 04:40:00,92.505,92.52,92.505,92.52,410000000.0
2008-12-05 04:45:00,92.515,92.545,92.5,92.52,565600000.0
2008-12-05 04:50:00,92.52,92.525,92.5,92.5,429800000.0
2008-12-05 04:55:00,92.495,92.5,92.465,92.475,351200000.0
2008-12-05 05:00:00,92.48,92.49,92.43,92.455,662200000.0
2008-12-05 05:05:00,92.455,92.515,92.455,92.495,336000000.0
2008-12-05 05:10:00,92.495,92.505,92.48,92.485,69200000.0
2008-12-05 05:15:00,92.41,92.51,92.41,92.51,180600000.0
2008-12-05 05:20:00,92.505,92.505,92.37,92.495,255600000.0
2008-12-05 05:25:00,92.495,92.505,92.4,92.495,152600000.0
2008-12-05 05:30:00,92.495,92.51,92.455,92.455,926300000.0
2008-12-05 05:35:00,92.455,92.475,92.435,92.435,550000000.0
2008-12-05 05:40:00,92.445,92.465,92.435,92.455,728400000.0
2008-12-05 05:45:00,92.46,92.505,92.37,92.5,509200000.0
2008-12-05 05:50:00,92.495,92.515,92.47,92.5,477800000.0
2008-12-05 05:55:00,92.5,92.55,92.48,92.535,708000000.0
2008-12-05 06:00:00,92.535,92.535,92.44,92.45,1028400000.0
2008-12-05 06:05:00,92.45,92.475,92.44,92.445,394199999.0
2008-12-05 06:10:00,92.445,92.455,92.405,92.425,767200000.0
2008-12-05 06:15:00,92.415,92.46,92.41,92.415,1514800000.0
2008-12-05 06:20:00,92.42,92.42,92.36,92.38,557000000.0
2008-12-05 06:25:00,92.38,92.41,92.38,92.4,409600000.0
2008-12-05 06:30:00,92.4,92.42,92.4,92.405,323200000.0
2008-12-05 06:35:00,92.405,92.41,92.39,92.405,242400000.0
2008-12-05 06:40:00,92.41,92.42,92.395,92.405,544800000.0
2008-12-05 06:45:00,92.405,92.415,92.375,92.395,984800000.0
2008-12-05 06:50:00,92.395,92.41,92.28,92.34,938400000.0
2008-12-05 06:55:00,92.345,92.38,92.345,92.355,749600000.0
2008-12-05 07:00:00,92.355,92.37,92.32,92.335,1261399997.0
2008-12-05 07:05:00,92.335,92.365,92.315,92.315,610000000.0
2008-12-05 07:10:00,92.32,92.36,92.315,92.355,540400000.0
2008-12-05 07:15:00,92.355,92.39,92.33,92.365,328800000.0
2008-12-05 07:20:00,92.365,92.365,92.32,92.345,618800000.0
2008-12-05 07:25:00,92.355,92.375,92.3,92.375,88800000.0
2008-12-05 07:30:00,92.375,92.415,92.365,92.37,460800000.0
2008-12-05 07:35:00,92.37,92.375,92.335,92.335,594800000.0
2008-12-05 07:40:00,92.34,92.345,92.305,92.325,789800000.0
2008-12-05 07:45:00,92.33,92.34,92.255,92.265,1066000001.0
2008-12-05 07:50:00,92.255,92.315,92.235,92.295,1156000002.0
2008-12-05 07:55:00,92.305,92.31,92.295,92.31,660000000.0
2008-12-05 08:00:00,92.31,92.325,92.295,92.315,969600000.0
2008-12-05 08:05:00,92.31,92.31,92.265,92.275,1202799998.0
2008-12-05 08:10:00,92.27,92.305,92.26,92.29,1148900009.0
2008-12-05 08:15:00,92.28,92.28,92.255,92.26,1105600003.0
2008-12-05 08:20:00,92.265,92.3,92.265,92.3,550800000.0
2008-12-05 08:25:00,92.295,92.335,92.295,92.335,298000000.0
2008-12-05 08:30:00,92.335,92.34,92.3,92.335,579200000.0
2008-12-05 08:35:00,92.335,92.35,92.31,92.315,450400000.0
2008-12-05 08:40:00,92.31,92.33,92.25,92.33,1179999994.0
2008-12-05 08:45:00,92.33,92.35,92.315,92.35,456800002.0
2008-12-05 08:50:00,92.345,92.38,92.325,92.38,234800001.0
2008-12-05 08:55:00,92.375,92.38,92.35,92.375,762400001.0
2008-12-05 09:00:00,92.37,92.38,92.31,92.32,2076899997.0
2008-12-05 09:05:00,92.315,92.32,92.265,92.285,940400002.0
2008-12-05 09:10:00,92.29,92.305,92.25,92.295,1855599998.0
2008-12-05 09:15:00,92.295,92.355,92.285,92.305,1965400016.0
2008-12-05 09:20:00,92.305,92.345,92.305,92.335,1163600001.0
2008-12-05 09:25:00,92.335,92.34,92.28,92.295,1734000006.0
2008-12-05 09:30:00,92.295,92.335,92.26,92.275,1251200002.0
2008-12-05 09:35:00,92.275,92.295,92.255,92.285,1213200010.0
2008-12-05 09:40:00,92.28,92.28,92.26,92.265,530000000.0
2008-12-05 09:45:00,92.265,92.28,92.26,92.27,518800000.0
2008-12-05 09:50:00,92.265,92.275,92.23,92.27,760000000.0
2008-12-05 09:55:00,92.27,92.305,92.225,92.245,1762700005.0
2008-12-05 10:00:00,92.245,92.25,92.17,92.175,1651200006.0
2008-12-05 10:05:00,92.175,92.235,92.17,92.235,1195200002.0
2008-12-05 10:10:00,92.235,92.275,92.165,92.205,1347600012.0
2008-12-05 10:15:00,92.205,92.265,92.185,92.255,1396800003.0
2008-12-05 10:20:00,92.26,92.295,92.12,92.15,3107800004.0
2008-12-05 10:25:00,92.15,92.235,92.135,92.155,2591399982.0
2008-12-05 10:30:00,92.155,92.175,92.115,92.13,2278399992.0
2008-12-05 10:35:00,92.125,92.135,92.035,92.06,2001399998.0
2008-12-05 10:40:00,92.06,92.075,92.015,92.02,1939600004.0
2008-12-05 10:45:00,92.025,92.12,92.02,92.11,2519199999.0
2008-12-05 10:50:00,92.11,92.165,92.09,92.15,2530000000.0
2008-12-05 10:55:00,92.15,92.185,92.095,92.16,1674399998.0
2008-12-05 11:00:00,92.155,92.165,92.12,92.135,2237700000.0
2008-12-05 11:05:00,92.13,92.15,92.11,92.125,876000001.0
2008-12-05 11:10:00,92.125,92.135,92.075,92.075,974600000.0
2008-12-05 11:15:00,92.075,92.08,92.045,92.06,726000000.0
2008-12-05 11:20:00,92.055,92.06,92.015,92.015,1241200001.0
2008-12-05 11:25:00,92.015,92.095,91.99,92.06,2197900008.0
2008-12-05 11:30:00,92.055,92.13,92.05,92.125,2294399996.0
2008-12-05 11:35:00,92.12,92.135,92.01,92.02,3228100006.0
2008-12-05 11:40:00,92.02,92.08,91.95,92.075,2463500011.0
2008-12-05 11:45:00,92.075,92.095,92.04,92.04,1978700008.0
2008-12-05 11:50:00,92.045,92.075,91.955,92.03,4541200011.0
2008-12-05 11:55:00,92.03,92.05,91.985,92.035,2701900001.0
2008-12-05 12:00:00,92.035,92.155,92.015,92.155,2148100005.0
2008-12-05 12:05:00,92.155,92.19,92.12,92.145,2689400014.0
2008-12-05 12:10:00,92.145,92.265,92.135,92.235,2832600010.0
2008-12-05 12:15:00,92.235,92.255,92.185,92.185,3789300001.0
2008-12-05 12:20:00,92.185,92.225,92.185,92.22,1566900004.0
2008-12-05 12:25:00,92.22,92.23,92.155,92.165,1404200000.0
2008-12-05 12:30:00,92.165,92.195,92.12,92.165,2210600001.0
2008-12-05 12:35:00,92.17,92.195,92.145,92.175,1960100004.0
2008-12-05 12:40:00,92.175,92.21,92.165,92.195,1511299997.0
2008-12-05 12:45:00,92.2,92.215,92.19,92.21,1235900004.0
2008-12-05 12:50:00,92.205,92.27,92.195,92.235,4075500019.0
2008-12-05 12:55:00,92.235,92.275,92.235,92.265,2709800012.0
2008-12-05 13:00:00,92.265,92.32,92.265,92.305,1266799997.0
2008-12-05 13:05:00,92.305,92.315,92.24,92.295,2370099997.0
2008-12-05 13:10:00,92.295,92.295,92.22,92.225,2283799999.0
2008-12-05 13:15:00,92.225,92.27,92.225,92.245,2792799993.0
2008-12-05 13:20:00,92.245,92.28,92.235,92.25,3320799996.0
2008-12-05 13:25:00,92.245,92.285,92.24,92.27,2233999999.0
2008-12-05 13:30:00,92.27,92.29,92.235,92.275,2090799995.0
2008-12-05 13:35:00,92.275,92.29,92.265,92.275,706200000.0
2008-12-05 13:40:00,92.275,92.29,92.205,92.26,2062600003.0
2008-12-05 13:45:00,92.26,92.27,92.205,92.255,1506100000.0
2008-12-05 13:50:00,92.255,92.295,92.24,92.28,1522999998.0
2008-12-05 13:55:00,92.28,92.29,92.265,92.28,717899998.0
2008-12-05 14:00:00,92.29,92.29,92.22,92.235,2795899998.0
2008-12-05 14:05:00,92.245,92.27,92.22,92.24,2299399996.0
2008-12-05 14:10:00,92.24,92.31,92.24,92.26,2828199995.0
2008-12-05 14:15:00,92.255,92.255,92.205,92.23,1520600004.0
2008-12-05 14:20:00,92.23,92.245,92.185,92.225,1311000006.0
2008-12-05 14:25:00,92.22,92.235,92.135,92.16,2776400004.0
2008-12-05 14:30:00,92.16,92.235,92.145,92.16,3653100012.0
2008-12-05 14:35:00,92.16,92.17,92.095,92.155,2542100015.0
2008-12-05 14:40:00,92.155,92.255,92.155,92.18,3696699996.0
2008-12-05 14:45:00,92.185,92.205,92.17,92.2,2242400000.0
2008-12-05 14:50:00,92.2,92.235,92.13,92.195,2356200008.0
2008-12-05 14:55:00,92.2,92.23,92.15,92.215,3974800008.0
2008-12-05 15:00:00,92.205,92.23,92.175,92.185,3675400015.0
2008-12-05 15:05:00,92.18,92.26,92.18,92.24,3260200008.0
2008-12-05 15:10:00,92.235,92.285,92.225,92.275,2984000020.0
2008-12-05 15:15:00,92.27,92.365,92.265,92.3,5015600010.0
2008-12-05 15:20:00,92.295,92.3,92.245,92.26,5337100020.0
2008-12-05 15:25:00,92.26,92.285,92.075,92.14,4202000009.0
2008-12-05 15:30:00,92.105,92.225,91.72,92.15,5555214003.0
2008-12-05 15:35:00,92.15,92.195,91.735,91.875,6183600009.0
2008-12-05 15:40:00,91.875,91.9,91.58,91.7,6639900011.0
2008-12-05 15:45:00,91.705,91.805,91.675,91.76,6097000019.0
2008-12-05 15:50:00,91.77,91.875,91.74,91.835,5888700007.0
2008-12-05 15:55:00,91.84,91.99,91.76,91.925,5401400004.0
2008-12-05 16:00:00,91.925,91.955,91.805,91.895,5346100008.0
2008-12-05 16:05:00,91.885,91.915,91.765,91.89,6398000025.0
2008-12-05 16:10:00,91.89,91.92,91.83,91.875,4607600008.0
2008-12-05 16:15:00,91.88,91.975,91.845,91.93,5293699983.0
2008-12-05 16:20:00,91.935,92.09,91.885,91.95,5634800011.0
2008-12-05 16:25:00,91.95,92.005,91.9,91.905,3746400012.0
2008-12-05 16:30:00,91.91,92.08,91.885,92.065,6781800033.0
2008-12-05 16:35:00,92.065,92.2,91.985,92.175,7124100022.0
2008-12-05 16:40:00,92.175,92.23,92.06,92.125,8005800000.0
2008-12-05 16:45:00,92.115,92.15,91.98,91.99,8836000015.0
2008-12-05 16:50:00,91.99,92.085,91.985,92.04,7761200011.0
2008-12-05 16:55:00,92.035,92.06,91.96,91.985,6188600007.0
2008-12-05 17:00:00,91.985,92.01,91.86,91.89,5872399991.0
2008-12-05 17:05:00,91.885,91.96,91.88,91.92,6650400017.0
2008-12-05 17:10:00,91.92,91.925,91.815,91.825,3519000008.0
2008-12-05 17:15:00,91.82,91.925,91.765,91.88,5981999993.0
2008-12-05 17:20:00,91.88,91.925,91.825,91.87,6733800005.0
2008-12-05 17:25:00,91.87,92.0,91.84,91.985,6865000021.0
2008-12-05 17:30:00,91.99,92.03,91.93,92.015,6295500013.0
2008-12-05 17:35:00,92.005,92.01,91.89,91.915,5686800016.0
2008-12-05 17:40:00,91.9,91.91,91.855,91.87,4194200008.0
2008-12-05 17:45:00,91.86,91.99,91.855,91.91,4277899992.0
2008-12-05 17:50:00,91.905,92.005,91.88,92.0,3917199995.0
2008-12-05 17:55:00,91.99,92.065,91.985,92.035,4381799995.0
2008-12-05 18:00:00,92.035,92.045,91.945,91.97,6186399992.0
2008-12-05 18:05:00,91.97,92.03,91.945,92.0,4655600002.0
2008-12-05 18:10:00,91.995,92.09,91.96,92.045,6604799994.0
2008-12-05 18:15:00,92.045,92.055,91.935,91.965,6335600007.0
2008-12-05 18:20:00,91.965,91.98,91.925,91.945,5150400004.0
2008-12-05 18:25:00,91.955,92.055,91.935,92.04,2196399992.0
2008-12-05 18:30:00,92.04,92.11,91.94,92.1,2402499993.0
2008-12-05 18:35:00,92.1,92.13,92.015,92.13,5820799979.0
2008-12-05 18:40:00,92.13,92.275,92.1,92.205,6849499999.0
2008-12-05 18:45:00,92.205,92.215,92.145,92.185,3822199991.0
2008-12-05 18:50:00,92.185,92.285,92.185,92.265,5317199999.0
2008-12-05 18:55:00,92.265,92.265,92.16,92.175,5144200017.0
2008-12-05 19:00:00,92.17,92.235,92.17,92.21,4410399994.0
2008-12-05 19:05:00,92.21,92.225,92.175,92.185,4266400016.0
2008-12-05 19:10:00,92.185,92.185,92.055,92.115,4895400012.0
2008-12-05 19:15:00,92.12,92.135,92.06,92.12,5059400000.0
2008-12-05 19:20:00,92.115,92.175,92.07,92.09,3555299989.0
2008-12-05 19:25:00,92.1,92.15,92.09,92.135,2807599992.0
2008-12-05 19:30:00,92.13,92.15,92.025,92.065,3839199996.0
2008-12-05 19:35:00,92.06,92.13,92.055,92.125,2737600000.0
2008-12-05 19:40:00,92.115,92.12,91.97,92.045,4684599991.0
2008-12-05 19:45:00,92.04,92.08,92.01,92.045,3339700000.0
2008-12-05 19:50:00,92.045,92.05,91.97,92.015,2824799993.0
2008-12-05 19:55:00,92.015,92.07,91.965,92.055,3541599991.0
2008-12-05 20:00:00,92.065,92.075,92.045,92.045,1901999992.0
2008-12-05 20:05:00,92.045,92.125,92.0,92.055,4548199992.0
2008-12-05 20:10:00,92.055,92.14,92.045,92.12,3600800002.0
2008-12-05 20:15:00,92.115,92.12,92.005,92.03,3216000011.0
2008-12-05 20:20:00,92.035,92.08,92.025,92.03,2631200005.0
2008-12-05 20:25:00,92.03,92.08,92.01,92.015,3382599996.0
2008-12-05 20:30:00,92.015,92.105,92.0,92.075,3516199998.0
2008-12-05 20:35:00,92.075,92.105,92.015,92.105,3999000004.0
2008-12-05 20:40:00,92.105,92.135,92.045,92.12,3206199991.0
2008-12-05 20:45:00,92.12,92.235,92.105,92.225,5109599990.0
2008-12-05 20:50:00,92.22,92.555,92.21,92.475,6594999984.0
2008-12-05 20:55:00,92.475,92.745,92.47,92.635,6435599984.0
2008-12-05 21:00:00,92.635,92.78,92.625,92.705,5024199994.0
2008-12-05 21:05:00,92.705,92.775,92.595,92.6,4884199988.0
2008-12-05 21:10:00,92.6,92.635,92.525,92.63,5700499977.0
2008-12-05 21:15:00,92.625,92.67,92.545,92.605,5801799971.0
2008-12-05 21:20:00,92.61,92.745,92.59,92.725,6139199963.0
2008-12-05 21:25:00,92.715,92.765,92.635,92.685,5864799996.0
2008-12-05 21:30:00,92.69,92.775,92.61,92.76,5723199978.0
2008-12-05 21:35:00,92.755,92.895,92.745,92.89,7104199994.0
2008-12-05 21:40:00,92.895,93.275,92.895,93.165,6563199994.0
2008-12-05 21:45:00,93.165,93.375,93.125,93.335,4498799988.0
2008-12-05 21:50:00,93.335,93.365,93.205,93.205,4989399980.0
2008-12-05 21:55:00,93.205,93.25,93.0,93.055,5048799985.0
2008-12-05 22:00:00,93.05,93.17,92.895,92.925,5562999989.0
2008-12-05 22:05:00,92.935,93.155,92.935,93.045,4687299993.0
2008-12-05 22:10:00,93.045,93.185,92.975,93.12,5618999993.0
2008-12-05 22:15:00,93.125,93.23,93.11,93.15,4099999995.0
2008-12-05 22:20:00,93.15,93.165,93.055,93.115,3892199995.0
2008-12-05 22:25:00,93.11,93.17,93.105,93.155,3290399993.0
2008-12-05 22:30:00,93.17,93.245,93.12,93.145,3853599997.0
2008-12-05 22:35:00,93.145,93.21,93.11,93.17,3031199996.0
2008-12-05 22:40:00,93.17,93.21,93.065,93.125,4601199988.0
2008-12-05 22:45:00,93.095,93.14,93.045,93.095,3608199983.0
2008-12-05 22:50:00,93.095,93.105,92.98,93.005,2587999992.0
2008-12-05 22:55:00,93.0,93.095,92.99,93.005,2540799988.0
2008-12-05 23:00:00,93.01,93.01,92.955,92.985,892399998.0
2008-12-05 23:05:00,92.975,92.98,92.915,92.945,1319199994.0
2008-12-05 23:10:00,92.945,92.965,92.91,92.955,1037599996.0
2008-12-05 23:15:00,92.965,92.965,92.85,92.875,1343199999.0
2008-12-05 23:20:00,92.88,92.895,92.875,92.885,451200000.0
2008-12-05 23:25:00,92.875,92.885,92.875,92.885,710400000.0
2008-12-05 23:30:00,92.885,92.895,92.865,92.87,565599999.0
2008-12-05 23:35:00,92.875,92.885,92.81,92.865,1227899999.0
2008-12-05 23:40:00,92.87,92.955,92.845,92.945,937000000.0
2008-12-05 23:45:00,92.945,92.95,92.79,92.795,919600000.0
2008-12-05 23:50:00,92.795,92.81,92.585,92.64,1029199997.0
2008-12-05 23:55:00,92.635,92.955,92.635,92.84,949100000.0
2008-12-08 00:00:00,92.84,92.855,92.83,92.835,84000000.0
2008-12-08 00:05:00,92.845,92.885,92.83,92.835,99400000.0
2008-12-08 00:10:00,92.835,92.87,92.835,92.86,128400000.0
2008-12-08 00:15:00,92.865,92.88,92.855,92.855,69600000.0
2008-12-08 00:20:00,92.85,92.87,92.85,92.855,134800000.0
2008-12-08 00:25:00,92.72,92.855,92.7,92.7,46400000.0
2008-12-08 00:30:00,92.855,92.87,92.7,92.86,52800000.0
2008-12-08 00:35:00,92.86,92.88,92.71,92.72,199200000.0
2008-12-08 00:40:00,92.835,92.845,92.71,92.72,186000000.0
2008-12-08 00:45:00,92.84,92.84,92.805,92.815,71200000.0
2008-12-08 00:50:00,92.81,92.815,92.72,92.73,379200000.0
2008-12-08 00:55:00,92.715,92.74,92.695,92.695,192800000.0
2008-12-08 01:00:00,92.7,92.7,92.68,92.685,118400000.0
2008-12-08 01:05:00,92.83,92.84,92.68,92.705,157000000.0
2008-12-08 01:10:00,92.715,92.725,92.7,92.705,222400000.0
2008-12-08 01:15:00,92.715,92.715,92.68,92.68,216000000.0
2008-12-08 01:20:00,92.69,92.735,92.68,92.705,210400000.0
2008-12-08 01:25:00,92.98,92.99,92.695,92.7,116800000.0
2008-12-08 01:30:00,92.7,92.715,92.685,92.705,322000000.0
2008-12-08 01:35:00,92.705,92.73,92.68,92.715,221600000.0
2008-12-08 01:40:00,92.715,92.75,92.715,92.715,146400000.0
2008-12-08 01:45:00,92.73,92.815,92.695,92.76,563600000.0
2008-12-08 01:50:00,92.77,92.79,92.755,92.78,187200000.0
2008-12-08 01:55:00,92.755,92.78,92.725,92.765,832800000.0
2008-12-08 02:00:00,92.76,92.835,92.76,92.815,780800000.0
2008-12-08 02:05:00,92.825,92.91,92.815,92.89,1191200008.0
2008-12-08 02:10:00,92.885,93.005,92.885,92.96,894800000.0
2008-12-08 02:15:00,92.975,92.995,92.925,92.945,884400001.0
2008-12-08 02:20:00,92.935,93.005,92.925,92.955,969600002.0
2008-12-08 02:25:00,92.975,92.985,92.785,92.855,1896600002.0
2008-12-08 02:30:00,92.875,92.875,92.605,92.635,1259599999.0
2008-12-08 02:35:00,92.635,92.705,92.615,92.625,718800000.0
2008-12-08 02:40:00,92.625,92.695,92.555,92.695,1450200001.0
2008-12-08 02:45:00,92.695,92.725,92.62,92.66,637600000.0
2008-12-08 02:50:00,92.655,92.72,92.655,92.71,598200000.0
2008-12-08 02:55:00,92.705,92.76,92.705,92.745,980400000.0
2008-12-08 03:00:00,92.755,92.79,92.725,92.745,1282199999.0
2008-12-08 03:05:00,92.745,92.755,92.735,92.745,844200000.0
2008-12-08 03:10:00,92.745,92.755,92.72,92.72,756200000.0
2008-12-08 03:15:00,92.72,92.73,92.685,92.695,1541800000.0
2008-12-08 03:20:00,92.695,92.725,92.695,92.705,840800000.0
2008-12-08 03:25:00,92.715,92.72,92.675,92.695,639200000.0
2008-12-08 03:30:00,92.695,92.755,92.685,92.725,823800000.0
2008-12-08 03:35:00,92.74,92.765,92.685,92.745,974000000.0
2008-12-08 03:40:00,92.745,92.795,92.725,92.725,794400000.0
2008-12-08 03:45:00,92.725,92.835,92.725,92.765,1324999999.0
2008-12-08 03:50:00,92.765,92.78,92.735,92.755,1444999990.0
2008-12-08 03:55:00,92.755,92.785,92.755,92.78,1095199995.0
2008-12-08 04:00:00,92.78,92.78,92.755,92.76,1059399998.0
2008-12-08 04:05:00,92.76,92.765,92.74,92.75,707099998.0
2008-12-08 04:10:00,92.75,92.765,92.71,92.75,1005999999.0
2008-12-08 04:15:00,92.75,92.77,92.73,92.755,1077599994.0
2008-12-08 04:20:00,92.775,92.795,92.75,92.755,903999992.0
2008-12-08 04:25:00,92.755,92.775,92.74,92.745,611800001.0
2008-12-08 04:30:00,92.745,92.78,92.7,92.75,1180000001.0
2008-12-08 04:35:00,92.74,92.76,92.69,92.755,1032100000.0
2008-12-08 04:40:00,92.75,92.75,92.72,92.74,684000002.0
2008-12-08 04:45:00,92.74,92.815,92.73,92.78,1432799996.0
2008-12-08 04:50:00,92.775,92.775,92.74,92.765,1067199985.0
2008-12-08 04:55:00,92.765,92.94,92.76,92.765,366399996.0
2008-12-08 05:00:00,92.765,92.775,92.725,92.725,843999991.0
2008-12-08 05:05:00,92.725,92.78,92.725,92.77,1177799998.0
2008-12-08 05:10:00,92.76,92.82,92.76,92.775,1098400000.0
2008-12-08 05:15:00,92.775,92.785,92.77,92.78,754399997.0
2008-12-08 05:20:00,92.78,92.835,92.775,92.82,1848799990.0
2008-12-08 05:25:00,92.825,92.835,92.785,92.795,1538399981.0
2008-12-08 05:30:00,92.795,92.88,92.78,92.83,2832399985.0
2008-12-08 05:35:00,92.83,92.905,92.825,92.895,1887400002.0
2008-12-08 05:40:00,92.9,92.915,92.815,92.855,2975999973.0
2008-12-08 05:45:00,92.855,92.855,92.815,92.835,1099999999.0
2008-12-08 05:50:00,92.835,92.89,92.825,92.885,1015199994.0
2008-12-08 05:55:00,92.885,92.935,92.875,92.9,1436999994.0
2008-12-08 06:00:00,92.9,92.92,92.82,92.875,1680399998.0
2008-12-08 06:05:00,92.875,92.885,92.825,92.865,1201499999.0
2008-12-08 06:10:00,92.865,92.87,92.825,92.84,952999998.0
2008-12-08 06:15:00,92.83,92.86,92.805,92.85,796800000.0
2008-12-08 06:20:00,92.85,92.895,92.83,92.855,1407999999.0
2008-12-08 06:25:00,92.86,92.88,92.845,92.88,625999999.0
2008-12-08 06:30:00,92.855,92.87,92.845,92.85,468000000.0
2008-12-08 06:35:00,92.845,92.855,92.785,92.81,600400000.0
2008-12-08 06:40:00,92.8,92.85,92.77,92.775,1171600001.0
2008-12-08 06:45:00,92.775,92.815,92.715,92.75,2985599991.0
2008-12-08 06:50:00,92.75,92.82,92.745,92.8,2361599969.0
2008-12-08 06:55:00,92.8,92.82,92.76,92.76,1165599994.0
2008-12-08 07:00:00,92.765,92.765,92.715,92.75,1318600001.0
2008-12-08 07:05:00,92.755,92.81,92.74,92.79,1654399997.0
2008-12-08 07:10:00,92.79,92.82,92.765,92.82,1563199996.0
2008-12-08 07:15:00,92.81,92.84,92.78,92.78,1052799999.0
2008-12-08 07:20:00,92.78,92.8,92.765,92.795,831199998.0
2008-12-08 07:25:00,92.795,92.825,92.75,92.78,1238400005.0
2008-12-08 07:30:00,92.79,92.8,92.765,92.775,398400000.0
2008-12-08 07:35:00,92.77,92.815,92.765,92.795,574399998.0
2008-12-08 07:40:00,92.795,92.805,92.79,92.79,777600005.0
2008-12-08 07:45:00,92.8,92.84,92.8,92.83,475600000.0
2008-12-08 07:50:00,92.83,92.895,92.82,92.87,2914599998.0
2008-12-08 07:55:00,92.875,92.885,92.86,92.875,791999998.0
2008-12-08 08:00:00,92.875,92.885,92.835,92.835,1737199994.0
2008-12-08 08:05:00,92.84,92.935,92.835,92.885,2014399984.0
2008-12-08 08:10:00,92.885,92.925,92.875,92.915,2739799959.0
2008-12-08 08:15:00,92.905,92.92,92.86,92.9,2417699982.0
2008-12-08 08:20:00,92.9,92.915,92.84,92.875,2618999999.0
2008-12-08 08:25:00,92.87,92.92,92.85,92.895,1023099998.0
2008-12-08 08:30:00,92.895,92.915,92.81,92.82,3756999981.0
2008-12-08 08:35:00,92.82,92.84,92.795,92.83,2463799997.0
2008-12-08 08:40:00,92.83,92.855,92.77,92.78,2407399990.0
2008-12-08 08:45:00,92.78,92.835,92.765,92.81,1256799994.0
2008-12-08 08:50:00,92.805,92.825,92.745,92.765,3183199956.0
2008-12-08 08:55:00,92.76,92.815,92.75,92.795,1526399994.0
2008-12-08 09:00:00,92.795,92.865,92.75,92.845,2441999989.0
2008-12-08 09:05:00,92.845,92.9,92.8,92.84,3784399992.0
2008-12-08 09:10:00,92.825,92.925,92.81,92.82,5519799970.0
2008-12-08 09:15:00,92.825,92.845,92.78,92.83,3782586175.0
2008-12-08 09:20:00,92.83,92.835,92.735,92.735,4059199990.0
2008-12-08 09:25:00,92.735,92.8,92.715,92.79,2949700000.0
2008-12-08 09:30:00,92.795,92.875,92.775,92.83,3351399981.0
2008-12-08 09:35:00,92.835,92.885,92.79,92.85,3767199959.0
2008-12-08 09:40:00,92.85,92.925,92.84,92.895,4559399994.0
2008-12-08 09:45:00,92.895,92.905,92.83,92.875,5296000001.0
2008-12-08 09:50:00,92.885,92.985,92.865,92.965,5293000020.0
2008-12-08 09:55:00,92.975,93.035,92.945,93.01,2890600009.0
2008-12-08 10:00:00,93.01,93.215,93.0,93.165,6968800010.0
2008-12-08 10:05:00,93.165,93.28,93.13,93.265,5723599997.0
2008-12-08 10:10:00,93.265,93.305,93.185,93.2,6248600021.0
2008-12-08 10:15:00,93.2,93.255,93.145,93.19,5968999996.0
2008-12-08 10:20:00,93.2,93.54,93.2,93.53,6134099995.0
2008-12-08 10:25:00,93.53,93.905,93.48,93.76,7683099986.0
2008-12-08 10:30:00,93.765,93.765,93.645,93.67,7470800029.0
2008-12-08 10:35:00,93.67,93.825,93.625,93.815,5140199970.0
2008-12-08 10:40:00,93.815,93.84,93.68,93.685,4349600006.0
2008-12-08 10:45:00,93.695,93.76,93.68,93.75,5229399967.0
2008-12-08 10:50:00,93.75,93.755,93.6,93.6,4580642692.0
2008-12-08 10:55:00,93.6,93.615,93.525,93.59,4108599987.0
2008-12-08 11:00:00,93.585,93.605,93.415,93.44,3957899996.0
2008-12-08 11:05:00,93.44,93.53,93.41,93.42,4669199983.0
2008-12-08 11:10:00,93.42,93.42,93.195,93.285,5473553591.0
2008-12-08 11:15:00,93.285,93.31,93.245,93.295,3378000006.0
2008-12-08 11:20:00,93.295,93.31,93.22,93.25,3986999971.0
2008-12-08 11:25:00,93.25,93.385,93.215,93.36,4011500005.0
2008-12-08 11:30:00,93.36,93.38,93.26,93.27,2027900002.0
2008-12-08 11:35:00,93.27,93.335,93.215,93.23,3355500002.0
2008-12-08 11:40:00,93.23,93.325,93.225,93.325,4005800008.0
2008-12-08 11:45:00,93.325,93.33,93.155,93.18,3763000008.0
2008-12-08 11:50:00,93.175,93.215,93.105,93.2,3397000011.0
2008-12-08 11:55:00,93.2,93.29,93.19,93.285,4396800005.0
2008-12-08 12:00:00,93.285,93.315,93.24,93.24,2809200018.0
2008-12-08 12:05:00,93.245,93.26,93.165,93.26,3773600015.0
2008-12-08 12:10:00,93.26,93.29,93.16,93.175,1645000000.0
2008-12-08 12:15:00,93.175,93.24,93.175,93.215,1389299997.0
2008-12-08 12:20:00,93.215,93.24,93.205,93.205,886000000.0
2008-12-08 12:25:00,93.21,93.235,93.165,93.185,1056158193.0
2008-12-08 12:30:00,93.185,93.205,93.17,93.17,1457800001.0
2008-12-08 12:35:00,93.17,93.215,93.11,93.17,2492600004.0
2008-12-08 12:40:00,93.17,93.22,93.16,93.195,2012600009.0
2008-12-08 12:45:00,93.185,93.255,93.18,93.22,2797800012.0
2008-12-08 12:50:00,93.22,93.265,93.22,93.225,1419200003.0
2008-12-08 12:55:00,93.225,93.295,93.215,93.235,2546399995.0
2008-12-08 13:00:00,93.235,93.305,93.235,93.255,1586800000.0
2008-12-08 13:05:00,93.245,93.26,93.205,93.24,688000002.0
2008-12-08 13:10:00,93.245,93.265,93.175,93.195,499000000.0
2008-12-08 13:15:00,93.195,93.29,93.185,93.29,1918100003.0
2008-12-08 13:20:00,93.29,93.33,93.26,93.33,2244800007.0
2008-12-08 13:25:00,93.335,93.37,93.29,93.31,2409800003.0
2008-12-08 13:30:00,93.31,93.37,93.295,93.335,743800000.0
2008-12-08 13:35:00,93.335,93.395,93.31,93.355,1756499999.0
2008-12-08 13:40:00,93.355,93.365,93.325,93.36,1331000001.0
2008-12-08 13:45:00,93.355,93.405,93.34,93.385,6229900008.0
2008-12-08 13:50:00,93.4,93.43,93.39,93.415,1630800003.0
2008-12-08 13:55:00,93.415,93.48,93.4,93.4,2058799993.0
2008-12-08 14:00:00,93.405,93.46,93.385,93.395,1330100000.0
2008-12-08 14:05:00,93.4,93.435,93.385,93.385,620500000.0
2008-12-08 14:10:00,93.385,93.445,93.385,93.44,780300000.0
2008-12-08 14:15:00,93.435,93.45,93.385,93.39,2100700002.0
2008-12-08 14:20:00,93.39,93.395,93.315,93.315,1891200001.0
2008-12-08 14:25:00,93.315,93.33,93.2,93.21,2174100001.0
2008-12-08 14:30:00,93.21,93.27,93.145,93.26,1914200000.0
2008-12-08 14:35:00,93.265,93.285,93.215,93.23,823600001.0
2008-12-08 14:40:00,93.225,93.23,93.14,93.19,2765800000.0
2008-12-08 14:45:00,93.19,93.29,93.185,93.26,1781799994.0
2008-12-08 14:50:00,93.26,93.32,93.225,93.305,1322700005.0
2008-12-08 14:55:00,93.3,93.39,93.285,93.345,1621800000.0
2008-12-08 15:00:00,93.34,93.365,93.3,93.335,665600000.0
2008-12-08 15:05:00,93.335,93.42,93.315,93.385,2548400000.0
2008-12-08 15:10:00,93.385,93.53,93.385,93.435,1908199999.0
2008-12-08 15:15:00,93.435,93.495,93.425,93.45,1477399996.0
2008-12-08 15:20:00,93.445,93.45,93.365,93.395,1462800000.0
2008-12-08 15:25:00,93.395,93.41,93.36,93.41,1173300000.0
2008-12-08 15:30:00,93.41,93.415,93.335,93.34,2818200002.0
2008-12-08 15:35:00,93.34,93.37,93.32,93.325,1296600000.0
2008-12-08 15:40:00,93.325,93.345,93.22,93.265,1693500000.0
2008-12-08 15:45:00,93.265,93.29,93.2,93.22,2390900003.0
2008-12-08 15:50:00,93.225,93.32,93.205,93.315,1508500001.0
2008-12-08 15:55:00,93.315,93.335,93.25,93.315,3014500011.0
2008-12-08 16:00:00,93.315,93.34,93.26,93.335,1414800001.0
2008-12-08 16:05:00,93.335,93.35,93.245,93.245,2367700007.0
2008-12-08 16:10:00,93.245,93.25,93.17,93.19,1997400004.0
2008-12-08 16:15:00,93.19,93.21,93.125,93.19,2185399998.0
2008-12-08 16:20:00,93.185,93.33,93.18,93.3,1835100003.0
2008-12-08 16:25:00,93.3,93.32,93.27,93.275,1720000003.0
2008-12-08 16:30:00,93.265,93.3,93.255,93.26,1801600003.0
2008-12-08 16:35:00,93.265,93.305,93.25,93.265,3250599991.0
2008-12-08 16:40:00,93.27,93.315,93.255,93.255,3105700012.0
2008-12-08 16:45:00,93.255,93.265,93.17,93.19,2226700004.0
2008-12-08 16:50:00,93.18,93.2,93.13,93.13,1354400001.0
2008-12-08 16:55:00,93.13,93.15,93.005,93.005,2841600000.0
2008-12-08 17:00:00,93.02,93.04,92.905,92.95,2378300000.0
2008-12-08 17:05:00,92.945,93.12,92.945,93.095,3146800012.0
2008-12-08 17:10:00,93.1,93.105,92.94,92.955,3455499998.0
2008-12-08 17:15:00,92.955,93.005,92.915,92.955,2020900003.0
2008-12-08 17:20:00,92.955,93.115,92.945,93.115,2144500004.0
2008-12-08 17:25:00,93.115,93.14,93.045,93.1,2942999999.0
2008-12-08 17:30:00,93.105,93.12,93.055,93.075,2258400006.0
2008-12-08 17:35:00,93.075,93.085,92.975,93.015,1595200000.0
2008-12-08 17:40:00,93.015,93.12,93.0,93.12,1855299998.0
2008-12-08 17:45:00,93.135,93.185,93.09,93.17,3258400004.0
2008-12-08 17:50:00,93.16,93.18,93.02,93.02,3372300002.0
2008-12-08 17:55:00,93.025,93.115,93.0,93.03,2517300006.0
2008-12-08 18:00:00,93.035,93.17,93.03,93.1,2996400001.0
2008-12-08 18:05:00,93.1,93.12,92.98,93.01,5152800010.0
2008-12-08 18:10:00,93.01,93.035,92.925,92.95,3256299986.0
2008-12-08 18:15:00,92.94,93.04,92.94,92.98,3579399998.0
2008-12-08 18:20:00,92.98,93.025,92.955,92.965,2932999998.0
2008-12-08 18:25:00,92.965,92.985,92.93,92.94,3892999986.0
2008-12-08 18:30:00,92.94,92.98,92.925,92.935,4787499993.0
2008-12-08 18:35:00,92.935,92.94,92.545,92.705,5605999987.0
2008-12-08 18:40:00,92.705,92.83,92.69,92.745,4830599989.0
2008-12-08 18:45:00,92.75,92.795,92.705,92.735,4173200015.0
2008-12-08 18:50:00,92.74,92.815,92.72,92.805,3846199982.0
2008-12-08 18:55:00,92.8,92.82,92.72,92.78,2474300000.0
2008-12-08 19:00:00,92.775,92.82,92.76,92.795,2726200019.0
2008-12-08 19:05:00,92.795,92.845,92.75,92.8,3214000003.0
2008-12-08 19:10:00,92.8,92.92,92.765,92.9,3004000009.0
2008-12-08 19:15:00,92.9,92.96,92.895,92.895,3269000008.0
2008-12-08 19:20:00,92.895,92.995,92.895,92.92,2876600023.0
2008-12-08 19:25:00,92.93,92.975,92.92,92.965,2456000012.0
2008-12-08 19:30:00,92.975,93.015,92.94,92.945,1654400007.0
2008-12-08 19:35:00,92.945,92.945,92.87,92.92,3630199996.0
2008-12-08 19:40:00,92.92,92.935,92.87,92.88,1604900003.0
2008-12-08 19:45:00,92.885,92.915,92.81,92.825,1727800003.0
2008-12-08 19:50:00,92.83,92.845,92.72,92.78,2130400016.0
2008-12-08 19:55:00,92.78,92.79,92.72,92.75,2240400004.0
2008-12-08 20:00:00,92.76,92.84,92.755,92.82,2170400012.0
2008-12-08 20:05:00,92.82,92.85,92.805,92.83,1235200003.0
2008-12-08 20:10:00,92.83,92.87,92.78,92.8,2602800022.0
2008-12-08 20:15:00,92.8,92.835,92.76,92.79,2850800026.0
2008-12-08 20:20:00,92.8,92.835,92.75,92.8,4372000021.0
2008-12-08 20:25:00,92.8,92.9,92.795,92.82,5098800041.0
2008-12-08 20:30:00,92.825,92.825,92.725,92.77,4343800028.0
2008-12-08 20:35:00,92.77,92.825,92.74,92.77,2859200012.0
2008-12-08 20:40:00,92.77,92.85,92.72,92.78,4206400032.0
2008-12-08 20:45:00,92.78,92.795,92.725,92.79,3014400016.0
2008-12-08 20:50:00,92.785,92.84,92.76,92.78,4596800043.0
2008-12-08 20:55:00,92.78,92.84,92.73,92.83,4017800067.0
2008-12-08 21:00:00,92.83,92.85,92.66,92.765,3669400024.0
2008-12-08 21:05:00,92.77,92.8,92.765,92.79,803999999.0
2008-12-08 21:10:00,92.79,92.84,92.79,92.815,1370800006.0
2008-12-08 21:15:00,92.825,92.86,92.82,92.86,1998800014.0
2008-12-08 21:20:00,92.86,92.92,92.85,92.885,2624400017.0
2008-12-08 21:25:00,92.89,92.985,92.85,92.94,2699200022.0
2008-12-08 21:30:00,92.935,92.94,92.78,92.82,3374400030.0
2008-12-08 21:35:00,92.82,92.92,92.79,92.87,2909200036.0
2008-12-08 21:40:00,92.87,92.945,92.855,92.89,2669200026.0
2008-12-08 21:45:00,92.89,93.05,92.89,93.0,2871600021.0
2008-12-08 21:50:00,93.0,93.01,92.925,92.94,3546400041.0
2008-12-08 21:55:00,92.94,92.98,92.91,92.97,2727600020.0
2008-12-08 22:00:00,92.975,92.99,92.92,92.99,3241600039.0
2008-12-08 22:05:00,92.99,92.995,92.905,92.98,2352600016.0
2008-12-08 22:10:00,92.98,93.04,92.94,93.015,2213000025.0
2008-12-08 22:15:00,93.01,93.02,92.96,92.98,1509200014.0
2008-12-08 22:20:00,92.985,93.02,92.94,92.96,1651000028.0
2008-12-08 22:25:00,92.96,92.98,92.935,92.96,1495400022.0
2008-12-08 22:30:00,92.96,92.97,92.93,92.945,1381600003.0
2008-12-08 22:35:00,92.945,93.05,92.94,92.96,2265400036.0
2008-12-08 22:40:00,92.965,93.05,92.915,92.975,3079800029.0
2008-12-08 22:45:00,92.97,92.97,92.805,92.86,2882000032.0
2008-12-08 22:50:00,92.855,93.015,92.85,92.965,3609600045.0
2008-12-08 22:55:00,92.965,93.035,92.945,92.97,3060400054.0
2008-12-08 23:00:00,92.965,92.98,92.93,92.94,443600002.0
2008-12-08 23:05:00,92.94,92.965,92.935,92.95,1136800000.0
2008-12-08 23:10:00,92.95,92.97,92.89,92.895,899499999.0
2008-12-08 23:15:00,92.89,92.9,92.85,92.85,1023999994.0
2008-12-08 23:20:00,92.85,92.905,92.83,92.88,1219799999.0
2008-12-08 23:25:00,92.89,92.91,92.865,92.895,717299998.0
2008-12-08 23:30:00,92.9,92.91,92.83,92.85,521999999.0
2008-12-08 23:35:00,92.85,92.87,92.84,92.845,674800000.0
2008-12-08 23:40:00,92.84,92.875,92.835,92.86,310200000.0
2008-12-08 23:45:00,92.86,92.865,92.84,92.845,1375399996.0
2008-12-08 23:50:00,92.84,92.84,92.8,92.805,1255499998.0
2008-12-08 23:55:00,92.805,92.83,92.785,92.795,1260599999.0
2008-12-09 00:00:00,92.795,92.81,92.745,92.76,322200000.0
2008-12-09 00:05:00,92.765,92.785,92.725,92.77,280400000.0
2008-12-09 00:10:00,92.93,92.95,92.77,92.94,162400000.0
2008-12-09 00:15:00,92.93,92.94,92.78,92.78,137200000.0
2008-12-09 00:20:00,92.78,92.96,92.76,92.795,257000000.0
2008-12-09 00:25:00,92.795,92.96,92.775,92.95,319800000.0
2008-12-09 00:30:00,92.96,92.96,92.795,92.845,509600001.0
2008-12-09 00:35:00,92.85,92.935,92.85,92.89,789200001.0
2008-12-09 00:40:00,92.885,93.04,92.88,93.04,362800000.0
2008-12-09 00:45:00,93.03,93.03,92.89,92.89,197600000.0
2008-12-09 00:50:00,93.05,93.05,92.9,92.92,192400000.0
2008-12-09 00:55:00,92.92,92.92,92.88,92.92,414800000.0
2008-12-09 01:00:00,92.99,92.99,92.9,92.95,418800000.0
2008-12-09 01:05:00,92.95,92.965,92.935,92.94,264000000.0
2008-12-09 01:10:00,92.935,92.95,92.915,92.935,419200000.0
2008-12-09 01:15:00,92.93,92.96,92.925,92.96,269600000.0
2008-12-09 01:20:00,92.955,93.04,92.95,92.96,120000000.0
2008-12-09 01:25:00,92.96,92.99,92.935,92.95,183600000.0
2008-12-09 01:30:00,92.95,92.96,92.93,92.955,390800000.0
2008-12-09 01:35:00,92.945,93.015,92.94,93.015,464000000.0
2008-12-09 01:40:00,93.01,93.04,92.975,93.04,1157600002.0
2008-12-09 01:45:00,93.05,93.05,93.0,93.04,1244800000.0
2008-12-09 01:50:00,93.055,93.055,93.02,93.04,361800000.0
2008-12-09 01:55:00,93.03,93.04,92.97,92.985,788400000.0
2008-12-09 02:00:00,92.985,93.0,92.96,92.98,717600000.0
2008-12-09 02:05:00,92.97,92.995,92.95,92.975,634400001.0
2008-12-09 02:10:00,92.975,93.0,92.96,92.965,1799400010.0
2008-12-09 02:15:00,92.965,93.01,92.965,92.99,4422399962.0
2008-12-09 02:20:00,92.99,93.055,92.99,93.0,1667200000.0
2008-12-09 02:25:00,93.0,93.02,92.97,92.98,4713000002.0
2008-12-09 02:30:00,92.98,93.0,92.97,92.99,2963999961.0
2008-12-09 02:35:00,92.99,93.04,92.985,93.015,1504400001.0
2008-12-09 02:40:00,93.015,93.03,93.0,93.01,2480799990.0
2008-12-09 02:45:00,93.01,93.02,92.98,92.98,1507999995.0
2008-12-09 02:50:00,92.98,92.99,92.95,92.955,2070199981.0
2008-12-09 02:55:00,92.955,92.96,92.695,92.73,3740350017.0
2008-12-09 03:00:00,92.74,92.95,92.73,92.85,1244400001.0
2008-12-09 03:05:00,92.85,92.95,92.755,92.805,1632300011.0
2008-12-09 03:10:00,92.805,92.95,92.745,92.745,1430500013.0
2008-12-09 03:15:00,92.95,92.95,92.72,92.78,1443000002.0
2008-12-09 03:20:00,92.78,92.95,92.75,92.77,1745100008.0
2008-12-09 03:25:00,92.76,92.95,92.76,92.8,1810799996.0
2008-12-09 03:30:00,92.8,92.95,92.8,92.84,174200000.0
2008-12-09 03:35:00,92.83,92.84,92.82,92.84,56000000.0
2008-12-09 03:40:00,92.83,92.85,92.8,92.82,56000000.0
2008-12-09 03:45:00,92.83,92.83,92.74,92.75,1252400036.0
2008-12-09 03:50:00,92.76,92.77,92.73,92.77,2050000060.0
2008-12-09 03:55:00,92.8,92.845,92.78,92.79,4102600014.0
2008-12-09 04:00:00,92.79,92.79,92.725,92.79,5744399989.0
2008-12-09 04:05:00,92.79,92.815,92.755,92.81,3215200001.0
2008-12-09 04:10:00,92.81,92.825,92.795,92.82,2983599999.0
2008-12-09 04:15:00,92.82,92.86,92.81,92.82,3080599984.0
2008-12-09 04:20:00,92.82,92.83,92.8,92.825,1585999979.0
2008-12-09 04:25:00,92.825,92.85,92.82,92.82,990000001.0
2008-12-09 04:30:00,92.82,92.84,92.81,92.84,4487600010.0
2008-12-09 04:35:00,92.84,92.85,92.72,92.84,743800006.0
2008-12-09 04:40:00,92.85,92.85,92.8,92.82,3088400003.0
2008-12-09 04:45:00,92.815,92.83,92.74,92.76,3334799998.0
2008-12-09 04:50:00,92.76,92.78,92.725,92.765,2607200009.0
2008-12-09 04:55:00,92.755,92.79,92.745,92.79,1188799997.0
2008-12-09 05:00:00,92.79,92.79,92.78,92.79,1199200003.0
2008-12-09 05:05:00,92.79,92.83,92.79,92.79,2126799989.0
2008-12-09 05:10:00,92.79,92.805,92.76,92.79,1313600001.0
2008-12-09 05:15:00,92.785,92.79,92.78,92.78,1945999984.0
2008-12-09 05:20:00,92.78,92.8,92.75,92.75,1265199992.0
2008-12-09 05:25:00,92.75,92.75,92.73,92.74,1735600008.0
2008-12-09 05:30:00,92.74,92.775,92.73,92.775,1187599989.0
2008-12-09 05:35:00,92.775,92.775,92.68,92.705,1899400024.0
2008-12-09 05:40:00,92.705,92.715,92.65,92.66,3384799998.0
2008-12-09 05:45:00,92.655,92.685,92.655,92.665,1123400002.0
2008-12-09 05:50:00,92.665,92.67,92.62,92.66,3179699988.0
2008-12-09 05:55:00,92.66,92.735,92.66,92.73,2293200008.0
2008-12-09 06:00:00,92.73,92.74,92.69,92.705,2184000027.0
2008-12-09 06:05:00,92.705,92.72,92.67,92.71,2695200006.0
2008-12-09 06:10:00,92.71,92.78,92.7,92.78,3858999996.0
2008-12-09 06:15:00,92.78,92.78,92.75,92.75,3382800015.0
2008-12-09 06:20:00,92.76,92.82,92.76,92.79,3551800007.0
2008-12-09 06:25:00,92.79,92.825,92.76,92.82,2591600003.0
2008-12-09 06:30:00,92.83,92.84,92.795,92.795,2672199997.0
2008-12-09 06:35:00,92.795,92.8,92.76,92.785,2748000009.0
2008-12-09 06:40:00,92.785,92.815,92.765,92.785,1915199991.0
2008-12-09 06:45:00,92.79,92.79,92.73,92.755,2451400000.0
2008-12-09 06:50:00,92.755,92.775,92.755,92.77,928400005.0
2008-12-09 06:55:00,92.775,92.78,92.725,92.735,959200005.0
2008-12-09 07:00:00,92.735,92.74,92.685,92.71,2318300009.0
2008-12-09 07:05:00,92.71,92.74,92.71,92.735,1690000006.0
2008-12-09 07:10:00,92.73,92.73,92.7,92.73,1631999999.0
2008-12-09 07:15:00,92.73,92.74,92.66,92.66,1748800002.0
2008-12-09 07:20:00,92.67,92.71,92.55,92.55,2730799995.0
2008-12-09 07:25:00,92.54,92.56,92.425,92.49,4524600007.0
2008-12-09 07:30:00,92.49,92.515,92.44,92.505,2209200001.0
2008-12-09 07:35:00,92.5,92.52,92.475,92.5,1927900005.0
2008-12-09 07:40:00,92.5,92.505,92.415,92.45,2491700004.0
2008-12-09 07:45:00,92.45,92.5,92.45,92.48,1907199992.0
2008-12-09 07:50:00,92.48,92.49,92.42,92.44,1704400002.0
2008-12-09 07:55:00,92.44,92.54,92.38,92.535,3930200002.0
2008-12-09 08:00:00,92.53,92.55,92.47,92.54,2720000010.0
2008-12-09 08:05:00,92.54,92.605,92.535,92.55,1944199994.0
2008-12-09 08:10:00,92.56,92.595,92.53,92.55,2021400003.0
2008-12-09 08:15:00,92.55,92.59,92.545,92.57,1566799998.0
2008-12-09 08:20:00,92.57,92.58,92.55,92.565,650999999.0
2008-12-09 08:25:00,92.565,92.565,92.55,92.55,1165999989.0
2008-12-09 08:30:00,92.55,92.56,92.54,92.56,708200000.0
2008-12-09 08:35:00,92.56,92.625,92.55,92.595,1414200002.0
2008-12-09 08:40:00,92.595,92.63,92.58,92.61,1560000001.0
2008-12-09 08:45:00,92.61,92.62,92.58,92.6,892399997.0
2008-12-09 08:50:00,92.605,92.65,92.6,92.64,1080200002.0
2008-12-09 08:55:00,92.64,92.665,92.61,92.65,1867700000.0
2008-12-09 09:00:00,92.65,92.655,92.62,92.64,2082200025.0
2008-12-09 09:05:00,92.64,92.66,92.625,92.625,1714200006.0
2008-12-09 09:10:00,92.625,92.655,92.61,92.63,3456000004.0
2008-12-09 09:15:00,92.63,92.65,92.615,92.62,2546599997.0
2008-12-09 09:20:00,92.62,92.635,92.61,92.62,905700009.0
2008-12-09 09:25:00,92.62,92.635,92.61,92.63,530299999.0
2008-12-09 09:30:00,92.63,92.63,92.575,92.58,1885199993.0
2008-12-09 09:35:00,92.58,92.59,92.49,92.52,2176899993.0
2008-12-09 09:40:00,92.52,92.57,92.5,92.54,1914599994.0
2008-12-09 09:45:00,92.535,92.58,92.52,92.57,1863199997.0
2008-12-09 09:50:00,92.57,92.61,92.505,92.54,2145399984.0
2008-12-09 09:55:00,92.545,92.57,92.515,92.555,2096400002.0
2008-12-09 10:00:00,92.555,92.565,92.49,92.55,1394599998.0
2008-12-09 10:05:00,92.55,92.55,92.49,92.505,2212000001.0
2008-12-09 10:10:00,92.505,92.515,92.455,92.48,3083499990.0
2008-12-09 10:15:00,92.48,92.5,92.35,92.36,4641099991.0
2008-12-09 10:20:00,92.36,92.46,92.36,92.36,2604700001.0
2008-12-09 10:25:00,92.365,92.375,92.315,92.32,2869699996.0
2008-12-09 10:30:00,92.32,92.37,92.295,92.32,2173399990.0
2008-12-09 10:35:00,92.32,92.33,92.26,92.29,1714400005.0
2008-12-09 10:40:00,92.29,92.415,92.25,92.405,3601500007.0
2008-12-09 10:45:00,92.41,92.48,92.36,92.435,3295399997.0
2008-12-09 10:50:00,92.435,92.5,92.425,92.47,992299999.0
2008-12-09 10:55:00,92.47,92.475,92.31,92.38,3169900004.0
2008-12-09 11:00:00,92.375,92.475,92.37,92.47,1138200002.0
2008-12-09 11:05:00,92.47,92.52,92.44,92.45,3633800002.0
2008-12-09 11:10:00,92.45,92.49,92.365,92.48,4071700014.0
2008-12-09 11:15:00,92.48,92.49,92.44,92.48,1680700002.0
2008-12-09 11:20:00,92.48,92.515,92.455,92.515,2057699998.0
2008-12-09 11:25:00,92.51,92.555,92.495,92.515,3496800000.0
2008-12-09 11:30:00,92.515,92.535,92.47,92.51,2590699993.0
2008-12-09 11:35:00,92.515,92.525,92.485,92.5,1615599998.0
2008-12-09 11:40:00,92.505,92.505,92.4,92.4,1990000000.0
2008-12-09 11:45:00,92.4,92.455,92.395,92.42,2463999990.0
2008-12-09 11:50:00,92.42,92.485,92.41,92.48,713700000.0
2008-12-09 11:55:00,92.485,92.485,92.385,92.415,1912100000.0
2008-12-09 12:00:00,92.405,92.485,92.405,92.42,2377899991.0
2008-12-09 12:05:00,92.42,92.45,92.38,92.38,958999999.0
2008-12-09 12:10:00,92.39,92.44,92.39,92.44,521899998.0
2008-12-09 12:15:00,92.435,92.47,92.425,92.46,663199998.0
2008-12-09 12:20:00,92.465,92.525,92.465,92.52,939799999.0
2008-12-09 12:25:00,92.52,92.52,92.5,92.515,1066000002.0
2008-12-09 12:30:00,92.52,92.62,92.52,92.555,2001100003.0
2008-12-09 12:35:00,92.56,92.565,92.51,92.525,2399499995.0
2008-12-09 12:40:00,92.53,92.58,92.52,92.56,363700000.0
2008-12-09 12:45:00,92.56,92.67,92.56,92.66,1178300000.0
2008-12-09 12:50:00,92.66,92.765,92.66,92.695,2900499997.0
2008-12-09 12:55:00,92.7,92.77,92.69,92.745,4090099998.0
2008-12-09 13:00:00,92.745,92.76,92.665,92.74,2535600000.0
2008-12-09 13:05:00,92.74,92.75,92.63,92.74,2839399996.0
2008-12-09 13:10:00,92.745,92.745,92.68,92.68,2731900000.0
2008-12-09 13:15:00,92.68,92.77,92.665,92.685,2637900008.0
2008-12-09 13:20:00,92.69,92.86,92.685,92.84,2505000001.0
2008-12-09 13:25:00,92.84,92.84,92.79,92.8,2173000002.0
2008-12-09 13:30:00,92.8,92.845,92.78,92.835,615500001.0
2008-12-09 13:35:00,92.835,92.855,92.78,92.83,670100000.0
2008-12-09 13:40:00,92.83,92.84,92.805,92.835,893900001.0
2008-12-09 13:45:00,92.82,92.84,92.78,92.79,599800000.0
2008-12-09 13:50:00,92.79,92.84,92.73,92.77,1024200002.0
2008-12-09 13:55:00,92.77,92.77,92.705,92.72,720900000.0
2008-12-09 14:00:00,92.72,92.73,92.68,92.695,1540999998.0
2008-12-09 14:05:00,92.69,92.715,92.68,92.705,482400000.0
2008-12-09 14:10:00,92.705,92.705,92.65,92.655,311800001.0
2008-12-09 14:15:00,92.655,92.66,92.62,92.635,383099999.0
2008-12-09 14:20:00,92.635,92.65,92.61,92.63,582500000.0
2008-12-09 14:25:00,92.63,92.64,92.585,92.63,2149399998.0
2008-12-09 14:30:00,92.62,92.655,92.565,92.575,1965399996.0
2008-12-09 14:35:00,92.57,92.61,92.57,92.6,1110000001.0
2008-12-09 14:40:00,92.595,92.615,92.585,92.605,850700000.0
2008-12-09 14:45:00,92.605,92.655,92.6,92.655,443800000.0
2008-12-09 14:50:00,92.65,92.67,92.63,92.65,761000000.0
2008-12-09 14:55:00,92.65,92.65,92.625,92.64,591700001.0
2008-12-09 15:00:00,92.645,92.65,92.565,92.59,1429500000.0
2008-12-09 15:05:00,92.59,92.6,92.58,92.6,722500002.0
2008-12-09 15:10:00,92.6,92.62,92.555,92.57,1405999994.0
2008-12-09 15:15:00,92.57,92.61,92.545,92.585,1988499997.0
2008-12-09 15:20:00,92.59,92.615,92.545,92.57,2466600005.0
2008-12-09 15:25:00,92.57,92.635,92.48,92.6,1804699997.0
2008-12-09 15:30:00,92.605,92.67,92.57,92.625,2862400002.0
2008-12-09 15:35:00,92.625,92.74,92.62,92.73,1529800002.0
2008-12-09 15:40:00,92.725,92.735,92.675,92.68,1688400008.0
2008-12-09 15:45:00,92.68,92.72,92.665,92.67,1758699992.0
2008-12-09 15:50:00,92.675,92.68,92.575,92.61,2244200005.0
2008-12-09 15:55:00,92.61,92.64,92.565,92.63,1599400006.0
2008-12-09 16:00:00,92.635,92.64,92.55,92.595,1113800002.0
2008-12-09 16:05:00,92.595,92.595,92.495,92.505,1788700001.0
2008-12-09 16:10:00,92.505,92.535,92.33,92.45,1490500000.0
2008-12-09 16:15:00,92.45,92.515,92.435,92.48,2470500001.0
2008-12-09 16:20:00,92.48,92.56,92.48,92.56,1448700002.0
2008-12-09 16:25:00,92.56,92.56,92.51,92.51,1145199997.0
2008-12-09 16:30:00,92.51,92.51,92.41,92.45,3904199998.0
2008-12-09 16:35:00,92.45,92.57,92.44,92.48,3309899987.0
2008-12-09 16:40:00,92.48,92.525,92.44,92.51,4033699996.0
2008-12-09 16:45:00,92.51,92.55,92.43,92.43,1960399994.0
2008-12-09 16:50:00,92.43,92.5,92.375,92.42,3712600000.0
2008-12-09 16:55:00,92.42,92.445,92.33,92.375,1919500000.0
2008-12-09 17:00:00,92.37,92.54,92.37,92.525,4454499999.0
2008-12-09 17:05:00,92.525,92.53,92.44,92.46,2551699998.0
2008-12-09 17:10:00,92.46,92.52,92.44,92.5,2174199998.0
2008-12-09 17:15:00,92.5,92.62,92.45,92.6,3444600004.0
2008-12-09 17:20:00,92.6,92.66,92.57,92.59,3908199999.0
2008-12-09 17:25:00,92.585,92.585,92.485,92.5,1305399999.0
2008-12-09 17:30:00,92.49,92.575,92.49,92.54,1805500003.0
2008-12-09 17:35:00,92.535,92.56,92.48,92.48,1651900004.0
2008-12-09 17:40:00,92.48,92.64,92.48,92.56,3257399996.0
2008-12-09 17:45:00,92.56,92.65,92.56,92.57,3936800001.0
2008-12-09 17:50:00,92.57,92.66,92.535,92.555,4254099999.0
2008-12-09 17:55:00,92.555,92.65,92.54,92.585,4056100002.0
2008-12-09 18:00:00,92.585,92.68,92.565,92.575,2333800002.0
2008-12-09 18:05:00,92.57,92.595,92.51,92.535,3346700000.0
2008-12-09 18:10:00,92.535,92.59,92.52,92.54,1517700003.0
2008-12-09 18:15:00,92.53,92.55,92.48,92.485,2255400001.0
2008-12-09 18:20:00,92.485,92.495,92.46,92.47,1762100000.0
2008-12-09 18:25:00,92.47,92.53,92.46,92.495,2149800005.0
2008-12-09 18:30:00,92.495,92.535,92.43,92.45,1806899995.0
2008-12-09 18:35:00,92.46,92.5,92.4,92.435,1570199998.0
2008-12-09 18:40:00,92.44,92.48,92.38,92.41,1453899999.0
2008-12-09 18:45:00,92.41,92.455,92.4,92.425,1924600001.0
2008-12-09 18:50:00,92.425,92.49,92.4,92.445,1872099999.0
2008-12-09 18:55:00,92.45,92.505,92.435,92.44,1451999997.0
2008-12-09 19:00:00,92.44,92.46,92.425,92.455,2865699997.0
2008-12-09 19:05:00,92.455,92.52,92.445,92.445,3639700004.0
2008-12-09 19:10:00,92.45,92.555,92.415,92.43,4384999986.0
2008-12-09 19:15:00,92.43,92.455,92.38,92.45,5785599953.0
2008-12-09 19:20:00,92.45,92.47,92.26,92.335,3884199980.0
2008-12-09 19:25:00,92.33,92.35,92.27,92.3,3855799994.0
2008-12-09 19:30:00,92.305,92.325,92.265,92.28,5131100003.0
2008-12-09 19:35:00,92.285,92.36,92.28,92.33,3834400005.0
2008-12-09 19:40:00,92.33,92.33,92.27,92.285,3492799996.0
2008-12-09 19:45:00,92.285,92.34,92.27,92.3,4790299996.0
2008-12-09 19:50:00,92.31,92.35,92.295,92.34,3604000013.0
2008-12-09 19:55:00,92.34,92.34,92.26,92.275,4381900009.0
2008-12-09 20:00:00,92.28,92.29,92.18,92.215,4624299973.0
2008-12-09 20:05:00,92.215,92.255,92.175,92.23,4112699981.0
2008-12-09 20:10:00,92.23,92.25,92.205,92.205,4312599999.0
2008-12-09 20:15:00,92.195,92.24,92.175,92.175,5660400003.0
2008-12-09 20:20:00,92.18,92.19,92.115,92.15,4789599992.0
2008-12-09 20:25:00,92.145,92.18,92.095,92.12,3707000003.0
2008-12-09 20:30:00,92.12,92.16,92.005,92.01,4072400002.0
2008-12-09 20:35:00,92.01,92.06,91.965,92.05,2003200005.0
2008-12-09 20:40:00,92.055,92.115,92.0,92.01,3147800011.0
2008-12-09 20:45:00,92.01,92.12,92.005,92.085,3806200012.0
2008-12-09 20:50:00,92.085,92.1,92.01,92.025,4434500011.0
2008-12-09 20:55:00,92.015,92.055,91.995,92.02,4981599981.0
2008-12-09 21:00:00,92.02,92.06,92.005,92.04,4646299997.0
2008-12-09 21:05:00,92.04,92.04,91.98,92.0,5436600026.0
2008-12-09 21:10:00,92.01,92.05,91.97,92.03,5474600001.0
2008-12-09 21:15:00,92.03,92.12,92.025,92.11,3630800003.0
2008-12-09 21:20:00,92.11,92.11,91.995,92.035,4695700009.0
2008-12-09 21:25:00,92.035,92.07,92.0,92.06,3913500009.0
2008-12-09 21:30:00,92.055,92.06,91.94,91.945,4189000003.0
2008-12-09 21:35:00,91.95,91.985,91.93,91.95,2028499996.0
2008-12-09 21:40:00,91.95,91.99,91.93,91.95,2752599998.0
2008-12-09 21:45:00,91.96,92.105,91.94,92.08,3599799997.0
2008-12-09 21:50:00,92.07,92.1,92.0,92.055,4058599992.0
2008-12-09 21:55:00,92.055,92.135,92.025,92.045,5496000000.0
2008-12-09 22:00:00,92.05,92.175,92.045,92.095,3679200003.0
2008-12-09 22:05:00,92.09,92.15,92.02,92.11,3553999997.0
2008-12-09 22:10:00,92.115,92.12,91.96,92.0,6813100002.0
2008-12-09 22:15:00,91.995,92.085,91.985,92.06,5646800005.0
2008-12-09 22:20:00,92.06,92.11,92.03,92.055,5114400003.0
2008-12-09 22:25:00,92.055,92.08,91.99,92.03,5122599996.0
2008-12-09 22:30:00,92.03,92.07,91.995,92.03,4493700011.0
2008-12-09 22:35:00,92.025,92.085,92.02,92.055,4487900002.0
2008-12-09 22:40:00,92.055,92.185,92.04,92.12,4220000010.0
2008-12-09 22:45:00,92.12,92.14,92.075,92.105,4344000008.0
2008-12-09 22:50:00,92.105,92.155,92.08,92.08,2915799995.0
2008-12-09 22:55:00,92.08,92.12,92.075,92.11,2988099998.0
2008-12-09 23:00:00,92.11,92.14,92.085,92.085,1699400000.0
2008-12-09 23:05:00,92.085,92.12,92.08,92.105,858199999.0
2008-12-09 23:10:00,92.1,92.17,92.1,92.16,1251000001.0
2008-12-09 23:15:00,92.16,92.16,92.1,92.15,1701200008.0
2008-12-09 23:20:00,92.145,92.16,92.115,92.15,1409200012.0
2008-12-09 23:25:00,92.155,92.18,92.13,92.155,899800006.0
2008-12-09 23:30:00,92.155,92.18,92.13,92.17,1269800006.0
2008-12-09 23:35:00,92.17,92.215,92.165,92.175,1171600004.0
2008-12-09 23:40:00,92.175,92.175,92.145,92.16,1310000001.0
2008-12-09 23:45:00,92.17,92.21,92.14,92.205,1364800003.0
2008-12-09 23:50:00,92.2,92.22,92.165,92.185,673200001.0
2008-12-09 23:55:00,92.185,92.195,92.1,92.11,1636200009.0
2008-12-10 00:00:00,92.125,92.17,92.1,92.14,291600000.0
2008-12-10 00:05:00,92.15,92.15,92.1,92.115,155600000.0
2008-12-10 00:10:00,92.125,92.13,92.05,92.12,297200000.0
2008-12-10 00:15:00,92.12,92.13,92.105,92.115,180400000.0
2008-12-10 00:20:00,92.11,92.145,92.105,92.14,217600000.0
2008-12-10 00:25:00,92.145,92.22,92.145,92.2,883800000.0
2008-12-10 00:30:00,92.2,92.28,92.185,92.22,2043799999.0
2008-12-10 00:35:00,92.225,92.225,92.175,92.205,457600000.0
2008-12-10 00:40:00,92.2,92.235,92.195,92.23,481800002.0
2008-12-10 00:45:00,92.23,92.29,92.22,92.27,395200000.0
2008-12-10 00:50:00,92.275,92.29,92.25,92.255,831200003.0
2008-12-10 00:55:00,92.26,92.31,92.26,92.29,966800004.0
2008-12-10 01:00:00,92.29,92.29,92.245,92.275,1013600003.0
2008-12-10 01:05:00,92.275,92.285,92.265,92.285,137800000.0
2008-12-10 01:10:00,92.295,92.295,92.265,92.28,320400002.0
2008-12-10 01:15:00,92.28,92.315,92.265,92.285,529800001.0
2008-12-10 01:20:00,92.285,92.295,92.265,92.265,261200002.0
2008-12-10 01:25:00,92.265,92.265,92.24,92.245,522500004.0
2008-12-10 01:30:00,92.245,92.265,92.24,92.25,426400001.0
2008-12-10 01:35:00,92.25,92.265,92.195,92.215,1041300004.0
2008-12-10 01:40:00,92.22,92.22,92.18,92.2,741400001.0
2008-12-10 01:45:00,92.195,92.24,92.18,92.23,795400001.0
2008-12-10 01:50:00,92.235,92.33,92.23,92.3,774200000.0
2008-12-10 01:55:00,92.3,92.35,92.3,92.315,526400000.0
2008-12-10 02:00:00,92.315,92.325,92.27,92.32,1406300000.0
2008-12-10 02:05:00,92.32,92.37,92.31,92.34,1732899993.0
2008-12-10 02:10:00,92.345,92.46,92.34,92.435,1687299990.0
2008-12-10 02:15:00,92.43,92.45,92.405,92.425,991499997.0
2008-12-10 02:20:00,92.425,92.44,92.405,92.42,1036699999.0
2008-12-10 02:25:00,92.425,92.445,92.405,92.415,1356400000.0
2008-12-10 02:30:00,92.415,92.445,92.41,92.435,1129600000.0
2008-12-10 02:35:00,92.435,92.475,92.43,92.465,895000000.0
2008-12-10 02:40:00,92.465,92.535,92.455,92.525,1366999997.0
2008-12-10 02:45:00,92.525,92.565,92.52,92.54,1599599996.0
2008-12-10 02:50:00,92.535,92.615,92.535,92.595,2056700000.0
2008-12-10 02:55:00,92.61,92.625,92.515,92.525,2585099994.0
2008-12-10 03:00:00,92.525,92.565,92.485,92.495,2124399990.0
2008-12-10 03:05:00,92.495,92.52,92.465,92.485,1923799995.0
2008-12-10 03:10:00,92.485,92.49,92.43,92.435,1259200001.0
2008-12-10 03:15:00,92.435,92.495,92.42,92.485,1519699993.0
2008-12-10 03:20:00,92.485,92.52,92.475,92.48,1143599994.0
2008-12-10 03:25:00,92.485,92.485,92.46,92.47,841799999.0
2008-12-10 03:30:00,92.465,92.505,92.46,92.495,553400002.0
2008-12-10 03:35:00,92.495,92.58,92.49,92.57,469599998.0
2008-12-10 03:40:00,92.57,92.6,92.52,92.55,1543999989.0
2008-12-10 03:45:00,92.555,92.6,92.54,92.59,1179200000.0
2008-12-10 03:50:00,92.6,92.6,92.565,92.585,785699999.0
2008-12-10 03:55:00,92.585,92.625,92.58,92.58,1105999997.0
2008-12-10 04:00:00,92.575,92.615,92.565,92.605,1339000001.0
2008-12-10 04:05:00,92.605,92.605,92.555,92.57,1306200002.0
2008-12-10 04:10:00,92.57,92.57,92.5,92.555,720999999.0
2008-12-10 04:15:00,92.555,92.555,92.51,92.54,702000001.0
2008-12-10 04:20:00,92.535,92.54,92.45,92.46,725300002.0
2008-12-10 04:25:00,92.46,92.465,92.39,92.445,1281600001.0
2008-12-10 04:30:00,92.445,92.47,92.44,92.44,726399998.0
2008-12-10 04:35:00,92.44,92.48,92.44,92.47,798399998.0
2008-12-10 04:40:00,92.47,92.49,92.45,92.46,500800000.0
2008-12-10 04:45:00,92.46,92.47,92.41,92.42,1887400007.0
2008-12-10 04:50:00,92.43,92.45,92.42,92.43,796200001.0
2008-12-10 04:55:00,92.43,92.44,92.39,92.4,1116300003.0
2008-12-10 05:00:00,92.4,92.41,92.35,92.37,1010200000.0
2008-12-10 05:05:00,92.375,92.4,92.37,92.39,525799999.0
2008-12-10 05:10:00,92.39,92.4,92.38,92.4,237800000.0
2008-12-10 05:15:00,92.39,92.43,92.39,92.43,467799999.0
2008-12-10 05:20:00,92.425,92.435,92.4,92.415,1324400002.0
2008-12-10 05:25:00,92.415,92.425,92.38,92.405,920799999.0
2008-12-10 05:30:00,92.405,92.445,92.405,92.44,269800000.0
2008-12-10 05:35:00,92.445,92.47,92.43,92.455,414400000.0
2008-12-10 05:40:00,92.45,92.455,92.43,92.43,293200000.0
2008-12-10 05:45:00,92.43,92.47,92.42,92.46,643999999.0
2008-12-10 05:50:00,92.455,92.515,92.44,92.51,673800003.0
2008-12-10 05:55:00,92.51,92.595,92.5,92.575,1647000001.0
2008-12-10 06:00:00,92.575,92.595,92.545,92.555,1646500000.0
2008-12-10 06:05:00,92.55,92.56,92.52,92.525,662599999.0
2008-12-10 06:10:00,92.525,92.54,92.5,92.51,799400002.0
2008-12-10 06:15:00,92.51,92.57,92.505,92.55,1488300012.0
2008-12-10 06:20:00,92.55,92.58,92.53,92.56,1230000003.0
2008-12-10 06:25:00,92.57,92.57,92.53,92.56,1079800000.0
2008-12-10 06:30:00,92.56,92.59,92.55,92.55,1299800002.0
2008-12-10 06:35:00,92.55,92.56,92.525,92.545,1335000003.0
2008-12-10 06:40:00,92.545,92.56,92.54,92.56,1286600005.0
2008-12-10 06:45:00,92.56,92.58,92.53,92.54,1968300002.0
2008-12-10 06:50:00,92.54,92.605,92.53,92.605,1210000003.0
2008-12-10 06:55:00,92.605,92.66,92.575,92.595,2215599998.0
2008-12-10 07:00:00,92.59,92.605,92.53,92.54,1664000004.0
2008-12-10 07:05:00,92.54,92.645,92.53,92.62,1280300001.0
2008-12-10 07:10:00,92.635,92.66,92.62,92.65,2025899998.0
2008-12-10 07:15:00,92.65,92.66,92.635,92.635,931800003.0
2008-12-10 07:20:00,92.635,92.64,92.57,92.6,637000000.0
2008-12-10 07:25:00,92.605,92.61,92.58,92.6,691300001.0
2008-12-10 07:30:00,92.61,92.61,92.53,92.575,1392799999.0
2008-12-10 07:35:00,92.575,92.59,92.535,92.535,1550499998.0
2008-12-10 07:40:00,92.535,92.54,92.485,92.505,918100000.0
2008-12-10 07:45:00,92.505,92.53,92.5,92.52,482500000.0
2008-12-10 07:50:00,92.515,92.52,92.485,92.52,663400000.0
2008-12-10 07:55:00,92.52,92.58,92.5,92.58,1137799999.0
2008-12-10 08:00:00,92.58,92.595,92.55,92.57,876700000.0
2008-12-10 08:05:00,92.57,92.61,92.57,92.59,578800000.0
2008-12-10 08:10:00,92.59,92.605,92.58,92.59,513800001.0
2008-12-10 08:15:00,92.59,92.615,92.59,92.61,274400000.0
2008-12-10 08:20:00,92.605,92.62,92.6,92.615,394800000.0
2008-12-10 08:25:00,92.615,92.65,92.595,92.635,1413499999.0
2008-12-10 08:30:00,92.635,92.645,92.62,92.63,508600000.0
2008-12-10 08:35:00,92.63,92.72,92.61,92.72,2306000007.0
2008-12-10 08:40:00,92.73,92.845,92.715,92.84,2890100000.0
2008-12-10 08:45:00,92.84,92.85,92.77,92.85,1633200001.0
2008-12-10 08:50:00,92.85,92.85,92.715,92.77,1963599999.0
2008-12-10 08:55:00,92.77,92.89,92.75,92.87,2145600004.0
2008-12-10 09:00:00,92.87,92.89,92.845,92.86,2411699982.0
2008-12-10 09:05:00,92.86,92.87,92.75,92.79,2677399984.0
2008-12-10 09:10:00,92.8,92.81,92.755,92.78,3256300010.0
2008-12-10 09:15:00,92.78,92.82,92.7,92.7,2657900000.0
2008-12-10 09:20:00,92.7,92.73,92.67,92.685,1734099996.0
2008-12-10 09:25:00,92.69,92.73,92.67,92.72,1461200000.0
2008-12-10 09:30:00,92.72,92.725,92.665,92.68,1373899998.0
2008-12-10 09:35:00,92.675,92.735,92.675,92.71,1548199991.0
2008-12-10 09:40:00,92.71,92.72,92.59,92.65,1989000004.0
2008-12-10 09:45:00,92.64,92.685,92.63,92.63,1866600012.0
2008-12-10 09:50:00,92.63,92.655,92.585,92.595,1967200002.0
2008-12-10 09:55:00,92.585,92.615,92.42,92.53,4114699995.0
2008-12-10 10:00:00,92.53,92.58,92.46,92.56,1304700000.0
2008-12-10 10:05:00,92.56,92.615,92.545,92.6,545499999.0
2008-12-10 10:10:00,92.605,92.66,92.6,92.645,2073600004.0
2008-12-10 10:15:00,92.65,92.67,92.6,92.63,3953300010.0
2008-12-10 10:20:00,92.63,92.66,92.605,92.645,2387800012.0
2008-12-10 10:25:00,92.645,92.675,92.62,92.64,2240300012.0
2008-12-10 10:30:00,92.64,92.7,92.64,92.7,1860400005.0
2008-12-10 10:35:00,92.7,92.77,92.67,92.72,2540400003.0
2008-12-10 10:40:00,92.72,92.73,92.6,92.61,3931999999.0
2008-12-10 10:45:00,92.61,92.62,92.56,92.565,1882399995.0
2008-12-10 10:50:00,92.57,92.575,92.35,92.35,4437100010.0
2008-12-10 10:55:00,92.365,92.52,92.32,92.52,1082200000.0
2008-12-10 11:00:00,92.52,92.52,92.435,92.455,3138800001.0
2008-12-10 11:05:00,92.445,92.475,92.435,92.455,1808900010.0
2008-12-10 11:10:00,92.455,92.53,92.455,92.495,3130800006.0
2008-12-10 11:15:00,92.495,92.55,92.47,92.52,3645800009.0
2008-12-10 11:20:00,92.51,92.585,92.505,92.555,4001300013.0
2008-12-10 11:25:00,92.555,92.585,92.525,92.55,3080200009.0
2008-12-10 11:30:00,92.545,92.57,92.52,92.535,2541500010.0
2008-12-10 11:35:00,92.53,92.62,92.52,92.6,3921500011.0
2008-12-10 11:40:00,92.615,92.635,92.535,92.57,4701300006.0
2008-12-10 11:45:00,92.57,92.595,92.52,92.55,3198200010.0
2008-12-10 11:50:00,92.55,92.575,92.515,92.55,2175000005.0
2008-12-10 11:55:00,92.55,92.59,92.54,92.545,3203800009.0
2008-12-10 12:00:00,92.55,92.575,92.54,92.545,1613000003.0
2008-12-10 12:05:00,92.555,92.7,92.545,92.565,1202900000.0
2008-12-10 12:10:00,92.565,92.575,92.56,92.56,1228800000.0
2008-12-10 12:15:00,92.56,92.59,92.56,92.59,1186299998.0
2008-12-10 12:20:00,92.58,92.67,92.56,92.645,2234200010.0
2008-12-10 12:25:00,92.645,92.735,92.635,92.72,1969899999.0
2008-12-10 12:30:00,92.715,92.725,92.61,92.685,4568100002.0
2008-12-10 12:35:00,92.685,92.705,92.64,92.675,2435699996.0
2008-12-10 12:40:00,92.675,92.68,92.5,92.56,3171199991.0
2008-12-10 12:45:00,92.565,92.685,92.545,92.615,2682300003.0
2008-12-10 12:50:00,92.61,92.625,92.59,92.615,638499997.0
2008-12-10 12:55:00,92.615,92.71,92.615,92.69,2067000009.0
2008-12-10 13:00:00,92.685,92.74,92.67,92.69,2924199988.0
2008-12-10 13:05:00,92.69,92.72,92.66,92.67,2029800008.0
2008-12-10 13:10:00,92.67,92.75,92.67,92.73,2527399999.0
2008-12-10 13:15:00,92.73,92.795,92.71,92.77,2537500010.0
2008-12-10 13:20:00,92.77,92.87,92.76,92.82,4236699999.0
2008-12-10 13:25:00,92.815,92.845,92.795,92.84,3369499994.0
2008-12-10 13:30:00,92.84,92.845,92.82,92.83,2766400002.0
2008-12-10 13:35:00,92.83,92.84,92.8,92.815,2683599995.0
2008-12-10 13:40:00,92.815,92.82,92.79,92.81,1857100002.0
2008-12-10 13:45:00,92.81,92.825,92.685,92.7,3755200009.0
2008-12-10 13:50:00,92.705,92.77,92.705,92.75,1480799996.0
2008-12-10 13:55:00,92.755,92.775,92.73,92.77,2417599995.0
2008-12-10 14:00:00,92.77,92.77,92.715,92.75,2403000004.0
2008-12-10 14:05:00,92.75,92.79,92.715,92.715,2401599999.0
2008-12-10 14:10:00,92.72,92.745,92.69,92.7,3511799980.0
2008-12-10 14:15:00,92.69,92.71,92.64,92.65,3150000005.0
2008-12-10 14:20:00,92.65,92.7,92.645,92.675,2172399996.0
2008-12-10 14:25:00,92.675,92.725,92.67,92.695,2371200009.0
2008-12-10 14:30:00,92.695,92.705,92.66,92.66,2854700002.0
2008-12-10 14:35:00,92.66,92.675,92.62,92.645,2472599996.0
2008-12-10 14:40:00,92.645,92.68,92.62,92.64,2719100010.0
2008-12-10 14:45:00,92.64,92.67,92.625,92.65,1657200011.0
2008-12-10 14:50:00,92.65,92.675,92.6,92.66,3695200006.0
2008-12-10 14:55:00,92.66,92.675,92.61,92.61,4644499992.0
2008-12-10 15:00:00,92.605,92.68,92.6,92.67,4648099969.0
2008-12-10 15:05:00,92.67,92.675,92.6,92.615,4185699999.0
2008-12-10 15:10:00,92.615,92.695,92.615,92.655,5000500005.0
2008-12-10 15:15:00,92.655,92.67,92.63,92.635,3181099996.0
2008-12-10 15:20:00,92.635,92.715,92.635,92.7,3670499997.0
2008-12-10 15:25:00,92.7,92.775,92.7,92.75,3397500017.0
2008-12-10 15:30:00,92.75,92.77,92.68,92.7,3124399990.0
2008-12-10 15:35:00,92.7,92.72,92.68,92.72,3425200015.0
2008-12-10 15:40:00,92.72,92.755,92.705,92.73,2679100003.0
2008-12-10 15:45:00,92.73,92.825,92.7,92.82,3835399971.0
2008-12-10 15:50:00,92.82,92.82,92.74,92.76,3827299997.0
2008-12-10 15:55:00,92.76,92.82,92.735,92.78,2954699998.0
2008-12-10 16:00:00,92.775,92.835,92.765,92.78,4651700017.0
2008-12-10 16:05:00,92.78,92.82,92.775,92.79,4173599999.0
2008-12-10 16:10:00,92.79,92.83,92.75,92.825,3530200003.0
2008-12-10 16:15:00,92.825,92.825,92.725,92.735,3190999984.0
2008-12-10 16:20:00,92.735,92.76,92.705,92.73,4218700008.0
2008-12-10 16:25:00,92.73,92.76,92.7,92.7,3351100002.0
2008-12-10 16:30:00,92.7,92.755,92.64,92.725,3607800010.0
2008-12-10 16:35:00,92.725,92.73,92.66,92.66,4278900008.0
2008-12-10 16:40:00,92.67,92.695,92.61,92.66,4052100002.0
2008-12-10 16:45:00,92.655,92.73,92.63,92.66,3510200001.0
2008-12-10 16:50:00,92.66,92.7,92.62,92.63,3827400009.0
2008-12-10 16:55:00,92.62,92.655,92.565,92.635,3476500003.0
2008-12-10 17:00:00,92.635,92.68,92.62,92.675,3644600004.0
2008-12-10 17:05:00,92.68,92.785,92.645,92.75,4895600014.0
2008-12-10 17:10:00,92.75,92.775,92.695,92.74,4506700000.0
2008-12-10 17:15:00,92.73,92.76,92.695,92.715,5565800008.0
2008-12-10 17:20:00,92.72,92.79,92.72,92.73,5934300012.0
2008-12-10 17:25:00,92.735,92.735,92.665,92.715,4544700001.0
2008-12-10 17:30:00,92.715,92.83,92.7,92.795,4173599991.0
2008-12-10 17:35:00,92.8,92.83,92.73,92.79,4425800004.0
2008-12-10 17:40:00,92.79,92.83,92.7,92.71,3429999998.0
2008-12-10 17:45:00,92.71,92.79,92.69,92.78,2278900000.0
2008-12-10 17:50:00,92.785,92.795,92.65,92.675,2188299999.0
2008-12-10 17:55:00,92.67,92.805,92.67,92.79,2705200002.0
2008-12-10 18:00:00,92.795,92.82,92.745,92.81,2775400005.0
2008-12-10 18:05:00,92.81,92.83,92.755,92.785,2621600001.0
2008-12-10 18:10:00,92.79,92.82,92.775,92.81,3437800016.0
2008-12-10 18:15:00,92.81,92.87,92.805,92.86,3905799997.0
2008-12-10 18:20:00,92.86,92.87,92.775,92.85,4001399986.0
2008-12-10 18:25:00,92.84,92.88,92.795,92.87,4438900004.0
2008-12-10 18:30:00,92.865,92.93,92.855,92.91,3130800019.0
2008-12-10 18:35:00,92.91,92.98,92.88,92.94,3892400005.0
2008-12-10 18:40:00,92.94,92.985,92.94,92.97,2156199999.0
2008-12-10 18:45:00,92.97,92.98,92.91,92.945,2902200000.0
2008-12-10 18:50:00,92.94,92.96,92.88,92.905,2091599997.0
2008-12-10 18:55:00,92.91,92.95,92.87,92.93,2239799990.0
2008-12-10 19:00:00,92.93,92.94,92.87,92.88,3568500027.0
2008-12-10 19:05:00,92.88,92.925,92.86,92.885,3069300033.0
2008-12-10 19:10:00,92.885,92.9,92.84,92.87,3068300029.0
2008-12-10 19:15:00,92.87,92.895,92.82,92.86,2264599996.0
2008-12-10 19:20:00,92.86,92.89,92.755,92.78,2650400003.0
2008-12-10 19:25:00,92.78,92.83,92.775,92.82,2097200004.0
2008-12-10 19:30:00,92.82,92.94,92.79,92.93,3187299991.0
2008-12-10 19:35:00,92.92,92.92,92.85,92.88,2212200005.0
2008-12-10 19:40:00,92.88,92.885,92.85,92.88,1645400022.0
2008-12-10 19:45:00,92.875,92.91,92.87,92.91,1666400012.0
2008-12-10 19:50:00,92.905,92.92,92.89,92.905,815200004.0
2008-12-10 19:55:00,92.905,92.905,92.84,92.86,2502800019.0
2008-12-10 20:00:00,92.87,92.97,92.86,92.96,2478800015.0
2008-12-10 20:05:00,92.96,92.99,92.93,92.98,2271300008.0
2008-12-10 20:10:00,92.98,93.0,92.935,92.965,2902900021.0
2008-12-10 20:15:00,92.97,93.03,92.905,92.905,3269800014.0
2008-12-10 20:20:00,92.915,92.93,92.88,92.91,1808600005.0
2008-12-10 20:25:00,92.905,92.93,92.89,92.9,2173400026.0
2008-12-10 20:30:00,92.91,92.91,92.85,92.88,2009600016.0
2008-12-10 20:35:00,92.89,92.9,92.78,92.815,2000500001.0
2008-12-10 20:40:00,92.81,92.815,92.7,92.735,2465500029.0
2008-12-10 20:45:00,92.73,92.805,92.73,92.77,2433700028.0
2008-12-10 20:50:00,92.765,92.765,92.6,92.67,3798900036.0
2008-12-10 20:55:00,92.67,92.69,92.58,92.675,2637000024.0
2008-12-10 21:00:00,92.675,92.675,92.515,92.535,1988800029.0
2008-12-10 21:05:00,92.535,92.57,92.46,92.535,1908800011.0
2008-12-10 21:10:00,92.535,92.59,92.535,92.56,2584500030.0
2008-12-10 21:15:00,92.56,92.61,92.555,92.585,1182800014.0
2008-12-10 21:20:00,92.585,92.585,92.435,92.495,3590800052.0
2008-12-10 21:25:00,92.495,92.56,92.48,92.53,3825200039.0
2008-12-10 21:30:00,92.53,92.58,92.495,92.55,3416400037.0
2008-12-10 21:35:00,92.55,92.655,92.55,92.635,2398400002.0
2008-12-10 21:40:00,92.635,92.645,92.6,92.62,2263999999.0
2008-12-10 21:45:00,92.625,92.625,92.545,92.56,2966400034.0
2008-12-10 21:50:00,92.56,92.665,92.545,92.645,5096600045.0
2008-12-10 21:55:00,92.645,92.66,92.56,92.625,3062200028.0
2008-12-10 22:00:00,92.625,92.66,92.57,92.57,3111400012.0
2008-12-10 22:05:00,92.57,92.635,92.54,92.61,3533300016.0
2008-12-10 22:10:00,92.605,92.625,92.575,92.62,2197000011.0
2008-12-10 22:15:00,92.62,92.63,92.595,92.595,1406700005.0
2008-12-10 22:20:00,92.595,92.6,92.575,92.59,2392600020.0
2008-12-10 22:25:00,92.595,92.63,92.58,92.63,1343100005.0
2008-12-10 22:30:00,92.63,92.67,92.605,92.62,2577200010.0
2008-12-10 22:35:00,92.62,92.655,92.575,92.595,1288800008.0
2008-12-10 22:40:00,92.605,92.66,92.605,92.65,1983599989.0
2008-12-10 22:45:00,92.645,92.655,92.615,92.63,1675799998.0
2008-12-10 22:50:00,92.625,92.635,92.61,92.615,1489400016.0
2008-12-10 22:55:00,92.615,92.64,92.615,92.635,1090600009.0
2008-12-10 23:00:00,92.635,92.665,92.62,92.66,807800004.0
2008-12-10 23:05:00,92.66,92.66,92.635,92.65,785000004.0
2008-12-10 23:10:00,92.86,92.87,92.61,92.62,818900009.0
2008-12-10 23:15:00,92.62,92.67,92.605,92.615,1737600008.0
2008-12-10 23:20:00,92.615,92.66,92.61,92.66,648200001.0
2008-12-10 23:25:00,92.66,92.66,92.61,92.64,443700000.0
2008-12-10 23:30:00,92.64,92.65,92.605,92.64,785200002.0
2008-12-10 23:35:00,92.645,92.685,92.625,92.65,1004799999.0
2008-12-10 23:40:00,92.65,92.65,92.63,92.64,750300005.0
2008-12-10 23:45:00,92.65,92.75,92.64,92.73,1456100001.0
2008-12-10 23:50:00,92.73,92.8,92.725,92.775,1772999996.0
2008-12-10 23:55:00,92.775,92.79,92.725,92.75,1887000001.0
2008-12-11 00:00:00,92.75,92.77,92.715,92.765,336000000.0
2008-12-11 00:05:00,92.76,92.845,92.76,92.845,500600000.0
2008-12-11 00:10:00,92.855,92.865,92.805,92.82,683000002.0
2008-12-11 00:15:00,92.82,92.82,92.79,92.79,554599996.0
2008-12-11 00:20:00,92.79,92.81,92.73,92.745,328799999.0
2008-12-11 00:25:00,92.745,92.745,92.655,92.665,434999997.0
2008-12-11 00:30:00,92.665,92.85,92.665,92.735,546600000.0
2008-12-11 00:35:00,92.735,92.75,92.705,92.72,374799999.0
2008-12-11 00:40:00,92.725,92.735,92.68,92.72,686399998.0
2008-12-11 00:45:00,92.72,92.725,92.71,92.725,186400000.0
2008-12-11 00:50:00,92.74,92.795,92.74,92.76,223800000.0
2008-12-11 00:55:00,92.76,92.77,92.75,92.77,118000000.0
2008-12-11 01:00:00,92.775,92.78,92.755,92.755,154400000.0
2008-12-11 01:05:00,92.75,92.775,92.745,92.755,647999990.0
2008-12-11 01:10:00,92.755,92.78,92.74,92.75,388599997.0
2008-12-11 01:15:00,92.76,92.765,92.56,92.59,76200000.0
2008-12-11 01:20:00,92.765,92.835,92.765,92.81,416200000.0
2008-12-11 01:25:00,92.81,92.87,92.795,92.83,628999996.0
2008-12-11 01:30:00,92.83,92.875,92.825,92.855,590399999.0
2008-12-11 01:35:00,92.855,92.86,92.79,92.825,823199996.0
2008-12-11 01:40:00,92.825,92.865,92.6,92.6,777700000.0
2008-12-11 01:45:00,92.835,92.87,92.83,92.855,393300000.0
2008-12-11 01:50:00,92.855,92.865,92.845,92.855,218700000.0
2008-12-11 01:55:00,92.855,92.855,92.815,92.83,423400000.0
2008-12-11 02:00:00,92.83,92.845,92.685,92.685,1475699998.0
2008-12-11 02:05:00,92.69,92.73,92.625,92.63,1286899999.0
2008-12-11 02:10:00,92.625,92.645,92.545,92.625,1436900001.0
2008-12-11 02:15:00,92.625,92.635,92.55,92.585,718400002.0
2008-12-11 02:20:00,92.585,92.615,92.53,92.53,580000000.0
2008-12-11 02:25:00,92.525,92.565,92.515,92.545,817799999.0
2008-12-11 02:30:00,92.545,92.635,92.545,92.62,933999998.0
2008-12-11 02:35:00,92.62,92.645,92.59,92.605,543799999.0
2008-12-11 02:40:00,92.605,92.635,92.595,92.605,547699999.0
2008-12-11 02:45:00,92.605,92.63,92.575,92.61,727299999.0
2008-12-11 02:50:00,92.6,92.66,92.58,92.65,1061399995.0
2008-12-11 02:55:00,92.65,92.66,92.58,92.585,1536900000.0
2008-12-11 03:00:00,92.585,92.61,92.54,92.575,1391200003.0
2008-12-11 03:05:00,92.575,92.625,92.56,92.56,814200001.0
2008-12-11 03:10:00,92.56,92.56,92.485,92.53,973500001.0
2008-12-11 03:15:00,92.525,92.55,92.5,92.5,577799999.0
2008-12-11 03:20:00,92.5,92.515,92.475,92.485,467999999.0
2008-12-11 03:25:00,92.485,92.525,92.39,92.41,1500699997.0
2008-12-11 03:30:00,92.41,92.445,92.36,92.38,1308600000.0
2008-12-11 03:35:00,92.39,92.425,92.38,92.4,738900000.0
2008-12-11 03:40:00,92.4,92.45,92.37,92.43,1251799999.0
2008-12-11 03:45:00,92.43,92.435,92.39,92.4,1465700002.0
2008-12-11 03:50:00,92.4,92.505,92.4,92.49,1368900001.0
2008-12-11 03:55:00,92.49,92.5,92.42,92.48,943899998.0
2008-12-11 04:00:00,92.48,92.49,92.45,92.45,957999995.0
2008-12-11 04:05:00,92.45,92.47,92.44,92.44,780999996.0
2008-12-11 04:10:00,92.44,92.475,92.44,92.46,527399999.0
2008-12-11 04:15:00,92.46,92.46,92.425,92.435,763400000.0
2008-12-11 04:20:00,92.435,92.445,92.38,92.4,678900001.0
2008-12-11 04:25:00,92.4,92.42,92.38,92.395,504000000.0
2008-12-11 04:30:00,92.39,92.415,92.375,92.4,1034799999.0
2008-12-11 04:35:00,92.395,92.395,92.33,92.37,1275899999.0
2008-12-11 04:40:00,92.37,92.41,92.36,92.39,738399997.0
2008-12-11 04:45:00,92.39,92.45,92.39,92.45,486399999.0
2008-12-11 04:50:00,92.45,92.53,92.45,92.53,745000000.0
2008-12-11 04:55:00,92.53,92.57,92.52,92.565,684499999.0
2008-12-11 05:00:00,92.565,92.575,92.52,92.55,908300004.0
2008-12-11 05:05:00,92.55,92.55,92.5,92.5,792599998.0
2008-12-11 05:10:00,92.51,92.53,92.42,92.53,215999999.0
2008-12-11 05:15:00,92.52,92.55,92.515,92.53,881499998.0
2008-12-11 05:20:00,92.53,92.53,92.475,92.48,965599998.0
2008-12-11 05:25:00,92.48,92.485,92.435,92.45,667199999.0
2008-12-11 05:30:00,92.46,92.465,92.45,92.46,417200000.0
2008-12-11 05:35:00,92.46,92.495,92.46,92.48,642399999.0
2008-12-11 05:40:00,92.485,92.49,92.45,92.47,1124100002.0
2008-12-11 05:45:00,92.47,92.48,92.43,92.43,1256599999.0
2008-12-11 05:50:00,92.43,92.465,92.43,92.445,645799996.0
2008-12-11 05:55:00,92.445,92.465,92.435,92.45,376999999.0
2008-12-11 06:00:00,92.45,92.46,92.4,92.4,1583499997.0
2008-12-11 06:05:00,92.39,92.425,92.38,92.41,857900000.0
2008-12-11 06:10:00,92.42,92.47,92.42,92.435,927899997.0
2008-12-11 06:15:00,92.435,92.455,92.4,92.4,671799996.0
2008-12-11 06:20:00,92.4,92.44,92.39,92.435,1369899996.0
2008-12-11 06:25:00,92.435,92.47,92.41,92.45,1135799997.0
2008-12-11 06:30:00,92.45,92.485,92.37,92.4,916900000.0
2008-12-11 06:35:00,92.46,92.47,92.44,92.46,698800000.0
2008-12-11 06:40:00,92.455,92.48,92.44,92.475,446399999.0
2008-12-11 06:45:00,92.475,92.52,92.465,92.49,1396799993.0
2008-12-11 06:50:00,92.49,92.52,92.29,92.52,802399997.0
2008-12-11 06:55:00,92.51,92.51,92.445,92.46,1181899981.0
2008-12-11 07:00:00,92.46,92.49,92.46,92.48,611199995.0
2008-12-11 07:05:00,92.47,92.48,92.46,92.465,415599998.0
2008-12-11 07:10:00,92.46,92.485,92.3,92.46,553599998.0
2008-12-11 07:15:00,92.47,92.47,92.43,92.45,1386499993.0
2008-12-11 07:20:00,92.445,92.455,92.4,92.43,958399998.0
2008-12-11 07:25:00,92.435,92.435,92.38,92.395,2013699995.0
2008-12-11 07:30:00,92.395,92.45,92.295,92.4,2905200002.0
2008-12-11 07:35:00,92.395,92.4,92.31,92.335,2058099995.0
2008-12-11 07:40:00,92.335,92.365,92.305,92.355,2240399995.0
2008-12-11 07:45:00,92.355,92.355,92.31,92.315,1211399995.0
2008-12-11 07:50:00,92.315,92.33,92.29,92.305,1635399994.0
2008-12-11 07:55:00,92.305,92.31,92.265,92.305,1592599999.0
2008-12-11 08:00:00,92.305,92.35,92.26,92.305,2226400000.0
2008-12-11 08:05:00,92.305,92.33,92.29,92.29,1338599997.0
2008-12-11 08:10:00,92.29,92.335,92.29,92.32,1374299999.0
2008-12-11 08:15:00,92.32,92.33,92.3,92.31,1380599995.0
2008-12-11 08:20:00,92.31,92.34,92.3,92.32,934800002.0
2008-12-11 08:25:00,92.33,92.35,92.31,92.325,1141200001.0
2008-12-11 08:30:00,92.305,92.485,92.305,92.465,2420199998.0
2008-12-11 08:35:00,92.465,92.48,92.405,92.43,3330599985.0
2008-12-11 08:40:00,92.43,92.455,92.425,92.44,1065299998.0
2008-12-11 08:45:00,92.44,92.49,92.43,92.46,2071600003.0
2008-12-11 08:50:00,92.465,92.57,92.455,92.55,1817199997.0
2008-12-11 08:55:00,92.545,92.57,92.44,92.45,1293099993.0
2008-12-11 09:00:00,92.45,92.465,92.415,92.45,1220000014.0
2008-12-11 09:05:00,92.45,92.485,92.43,92.48,948600012.0
2008-12-11 09:10:00,92.485,92.52,92.445,92.47,896400003.0
2008-12-11 09:15:00,92.47,92.56,92.455,92.53,2105800018.0
2008-12-11 09:20:00,92.535,92.55,92.5,92.5,1499799996.0
2008-12-11 09:25:00,92.495,92.515,92.475,92.48,1280700006.0
2008-12-11 09:30:00,92.475,92.535,92.475,92.53,1472599994.0
2008-12-11 09:35:00,92.525,92.56,92.5,92.54,2526999995.0
2008-12-11 09:40:00,92.54,92.59,92.53,92.545,1877799985.0
2008-12-11 09:45:00,92.545,92.545,92.505,92.505,1580399999.0
2008-12-11 09:50:00,92.5,92.515,92.49,92.505,825799999.0
2008-12-11 09:55:00,92.505,92.515,92.48,92.515,1197999996.0
2008-12-11 10:00:00,92.515,92.56,92.505,92.55,1146800000.0
2008-12-11 10:05:00,92.55,92.55,92.505,92.53,717799995.0
2008-12-11 10:10:00,92.53,92.54,92.51,92.525,1188699984.0
2008-12-11 10:15:00,92.525,92.525,92.42,92.44,1697199987.0
2008-12-11 10:20:00,92.445,92.475,92.385,92.41,1849300001.0
2008-12-11 10:25:00,92.415,92.415,92.365,92.37,901200005.0
2008-12-11 10:30:00,92.37,92.425,92.37,92.37,1192000005.0
2008-12-11 10:35:00,92.365,92.365,92.21,92.215,1495300017.0
2008-12-11 10:40:00,92.225,92.255,92.175,92.2,2270400014.0
2008-12-11 10:45:00,92.2,92.28,92.175,92.235,2917200048.0
2008-12-11 10:50:00,92.24,92.25,92.175,92.235,3742800025.0
2008-12-11 10:55:00,92.23,92.25,92.205,92.235,2403000012.0
2008-12-11 11:00:00,92.235,92.31,92.235,92.3,2246700011.0
2008-12-11 11:05:00,92.3,92.315,92.275,92.305,2343500030.0
2008-12-11 11:10:00,92.305,92.315,92.265,92.275,1528999989.0
2008-12-11 11:15:00,92.275,92.345,92.275,92.29,1907200005.0
2008-12-11 11:20:00,92.295,92.315,92.26,92.26,1956500011.0
2008-12-11 11:25:00,92.26,92.32,92.25,92.3,1265400007.0
2008-12-11 11:30:00,92.305,92.37,92.27,92.295,1805400002.0
2008-12-11 11:35:00,92.295,92.3,92.165,92.24,1526400005.0
2008-12-11 11:40:00,92.24,92.25,92.205,92.245,1617999999.0
2008-12-11 11:45:00,92.25,92.265,92.005,92.005,3207300030.0
2008-12-11 11:50:00,92.01,92.03,91.915,91.925,2821500009.0
2008-12-11 11:55:00,91.925,91.97,91.855,91.935,2499200002.0
2008-12-11 12:00:00,91.93,91.985,91.91,91.955,2298000001.0
2008-12-11 12:05:00,91.955,91.985,91.955,91.955,1900099994.0
2008-12-11 12:10:00,91.955,91.99,91.89,91.98,2948300003.0
2008-12-11 12:15:00,91.98,92.075,91.96,92.065,3051000000.0
2008-12-11 12:20:00,92.065,92.07,92.015,92.045,1205300006.0
2008-12-11 12:25:00,92.045,92.08,92.025,92.075,2457299997.0
2008-12-11 12:30:00,92.075,92.135,92.035,92.075,1500600001.0
2008-12-11 12:35:00,92.085,92.115,92.035,92.045,1671899992.0
2008-12-11 12:40:00,92.045,92.1,92.01,92.095,2349100007.0
2008-12-11 12:45:00,92.1,92.115,92.07,92.08,1276899999.0
2008-12-11 12:50:00,92.09,92.15,92.075,92.09,2597500008.0
2008-12-11 12:55:00,92.09,92.155,92.09,92.155,1724300000.0
2008-12-11 13:00:00,92.16,92.205,92.125,92.135,2758799981.0
2008-12-11 13:05:00,92.135,92.265,92.12,92.23,2509399987.0
2008-12-11 13:10:00,92.23,92.25,92.205,92.25,3466499993.0
2008-12-11 13:15:00,92.24,92.305,92.225,92.28,5445300017.0
2008-12-11 13:20:00,92.28,92.29,92.215,92.245,3052399992.0
2008-12-11 13:25:00,92.24,92.275,92.225,92.25,2228300002.0
2008-12-11 13:30:00,92.25,92.255,92.21,92.22,1295600000.0
2008-12-11 13:35:00,92.22,92.235,92.175,92.185,2101699986.0
2008-12-11 13:40:00,92.185,92.245,92.175,92.22,2916999986.0
2008-12-11 13:45:00,92.22,92.23,92.105,92.125,3302899989.0
2008-12-11 13:50:00,92.125,92.145,92.025,92.055,3025099992.0
2008-12-11 13:55:00,92.055,92.085,91.96,92.08,2554699984.0
2008-12-11 14:00:00,92.07,92.07,91.925,91.965,3467799986.0
2008-12-11 14:05:00,91.96,92.015,91.91,91.91,3246200003.0
2008-12-11 14:10:00,91.91,91.92,91.835,91.885,2334900005.0
2008-12-11 14:15:00,91.885,91.89,91.46,91.485,3783499988.0
2008-12-11 14:20:00,91.485,91.66,91.485,91.65,2368200004.0
2008-12-11 14:25:00,91.65,91.67,91.555,91.635,2295199997.0
2008-12-11 14:30:00,91.635,91.645,91.32,91.425,3970899991.0
2008-12-11 14:35:00,91.42,91.46,91.265,91.45,3350900000.0
2008-12-11 14:40:00,91.45,91.555,91.39,91.455,2620999990.0
2008-12-11 14:45:00,91.455,91.525,91.445,91.445,1501999999.0
2008-12-11 14:50:00,91.45,91.48,91.36,91.405,3603099991.0
2008-12-11 14:55:00,91.405,91.515,91.395,91.505,2610600013.0
2008-12-11 15:00:00,91.495,91.505,91.29,91.375,2684700001.0
2008-12-11 15:05:00,91.375,91.42,91.285,91.39,2367400002.0
2008-12-11 15:10:00,91.39,91.405,91.31,91.31,1831600000.0
2008-12-11 15:15:00,91.305,91.46,91.245,91.455,3010099994.0
2008-12-11 15:20:00,91.465,91.5,91.435,91.465,2117299996.0
2008-12-11 15:25:00,91.465,91.505,91.45,91.505,1028400004.0
2008-12-11 15:30:00,91.495,91.495,91.17,91.205,2858600002.0
2008-12-11 15:35:00,91.205,91.275,91.155,91.205,1813500007.0
2008-12-11 15:40:00,91.21,91.235,91.18,91.205,2637400011.0
2008-12-11 15:45:00,91.205,91.265,91.18,91.21,1561900000.0
2008-12-11 15:50:00,91.21,91.34,91.165,91.31,1945199999.0
2008-12-11 15:55:00,91.315,91.34,91.225,91.235,1493899996.0
2008-12-11 16:00:00,91.24,91.275,91.195,91.245,842899999.0
2008-12-11 16:05:00,91.235,91.305,91.215,91.22,962300000.0
2008-12-11 16:10:00,91.22,91.265,91.165,91.185,859700000.0
2008-12-11 16:15:00,91.19,91.24,91.16,91.21,1625200000.0
2008-12-11 16:20:00,91.21,91.27,91.205,91.27,1177200009.0
2008-12-11 16:25:00,91.27,91.32,91.27,91.3,679000006.0
2008-12-11 16:30:00,91.3,91.31,91.21,91.275,2500799998.0
2008-12-11 16:35:00,91.28,91.335,91.265,91.3,1185300004.0
2008-12-11 16:40:00,91.29,91.39,91.29,91.39,1083199999.0
2008-12-11 16:45:00,91.385,91.52,91.375,91.485,2830399996.0
2008-12-11 16:50:00,91.49,91.52,91.44,91.505,1485499995.0
2008-12-11 16:55:00,91.505,91.57,91.465,91.52,2077000011.0
2008-12-11 17:00:00,91.52,91.6,91.49,91.58,1855000010.0
2008-12-11 17:05:00,91.58,91.59,91.485,91.59,1759199998.0
2008-12-11 17:10:00,91.58,91.585,91.52,91.53,1655699994.0
2008-12-11 17:15:00,91.535,91.575,91.47,91.475,2044999999.0
2008-12-11 17:20:00,91.48,91.555,91.47,91.55,2169199985.0
2008-12-11 17:25:00,91.55,91.625,91.53,91.605,3418800007.0
2008-12-11 17:30:00,91.605,91.645,91.575,91.61,2378100001.0
2008-12-11 17:35:00,91.605,91.625,91.535,91.55,2371699997.0
2008-12-11 17:40:00,91.55,91.56,91.49,91.51,1288900003.0
2008-12-11 17:45:00,91.515,91.7,91.51,91.65,1940699994.0
2008-12-11 17:50:00,91.655,91.745,91.635,91.71,1925200000.0
2008-12-11 17:55:00,91.705,91.805,91.675,91.78,2157499991.0
2008-12-11 18:00:00,91.785,91.785,91.7,91.715,1765699998.0
2008-12-11 18:05:00,91.715,91.75,91.68,91.72,1369900003.0
2008-12-11 18:10:00,91.725,91.765,91.705,91.74,1426100000.0
2008-12-11 18:15:00,91.75,91.755,91.675,91.705,1741799994.0
2008-12-11 18:20:00,91.705,91.75,91.67,91.67,2874399991.0
2008-12-11 18:25:00,91.67,91.68,91.575,91.605,1281599997.0
2008-12-11 18:30:00,91.605,91.635,91.56,91.58,1131500000.0
2008-12-11 18:35:00,91.575,91.65,91.535,91.64,2417299995.0
2008-12-11 18:40:00,91.635,91.875,91.565,91.81,4000900000.0
2008-12-11 18:45:00,91.81,91.975,91.785,91.825,5868399979.0
2008-12-11 18:50:00,91.83,91.925,91.83,91.9,4552799976.0
2008-12-11 18:55:00,91.915,92.015,91.915,91.955,3605900000.0
2008-12-11 19:00:00,91.96,92.02,91.89,91.905,1955400003.0
2008-12-11 19:05:00,91.905,91.965,91.865,91.905,5350000014.0
2008-12-11 19:10:00,91.905,91.98,91.875,91.935,3141799988.0
2008-12-11 19:15:00,91.94,91.94,91.83,91.835,1300399997.0
2008-12-11 19:20:00,91.835,91.85,91.665,91.675,1581300012.0
2008-12-11 19:25:00,91.68,91.695,91.63,91.66,944600006.0
2008-12-11 19:30:00,91.66,91.765,91.66,91.74,1644499993.0
2008-12-11 19:35:00,91.74,91.795,91.69,91.695,2937400018.0
2008-12-11 19:40:00,91.695,91.705,91.65,91.67,1972399972.0
2008-12-11 19:45:00,91.67,91.675,91.595,91.615,1784600002.0
2008-12-11 19:50:00,91.615,91.655,91.6,91.64,1615099998.0
2008-12-11 19:55:00,91.635,91.655,91.515,91.585,3885299977.0
2008-12-11 20:00:00,91.58,91.62,91.475,91.595,4177300013.0
2008-12-11 20:05:00,91.59,91.625,91.53,91.585,3828900018.0
2008-12-11 20:10:00,91.585,91.615,91.545,91.545,1676600014.0
2008-12-11 20:15:00,91.545,91.615,91.495,91.6,4304200032.0
2008-12-11 20:20:00,91.595,91.63,91.515,91.615,4037800032.0
2008-12-11 20:25:00,91.615,91.615,91.525,91.535,3464800028.0
2008-12-11 20:30:00,91.535,91.545,91.41,91.505,4319600028.0
2008-12-11 20:35:00,91.505,91.665,91.5,91.655,2660400012.0
2008-12-11 20:40:00,91.655,91.71,91.635,91.685,845600003.0
2008-12-11 20:45:00,91.685,91.755,91.675,91.72,839300009.0
2008-12-11 20:50:00,91.715,91.725,91.665,91.67,692500006.0
2008-12-11 20:55:00,91.665,91.725,91.645,91.69,1826600018.0
2008-12-11 21:00:00,91.685,91.71,91.665,91.69,882600007.0
2008-12-11 21:05:00,91.69,91.735,91.685,91.715,1132900010.0
2008-12-11 21:10:00,91.715,91.775,91.705,91.745,686799999.0
2008-12-11 21:15:00,91.745,91.75,91.7,91.735,542600003.0
2008-12-11 21:20:00,91.735,91.76,91.665,91.725,1437800010.0
2008-12-11 21:25:00,91.715,91.725,91.685,91.725,1165100014.0
2008-12-11 21:30:00,91.72,91.905,91.705,91.87,1780200015.0
2008-12-11 21:35:00,91.875,91.96,91.855,91.865,929600005.0
2008-12-11 21:40:00,91.875,91.905,91.815,91.83,2025900020.0
2008-12-11 21:45:00,91.83,91.83,91.725,91.775,3397400024.0
2008-12-11 21:50:00,91.775,91.795,91.705,91.725,2408400028.0
2008-12-11 21:55:00,91.73,91.81,91.715,91.755,5206900011.0
2008-12-11 22:00:00,91.765,91.765,91.7,91.735,3071500020.0
2008-12-11 22:05:00,91.745,91.75,91.68,91.745,3133099988.0
2008-12-11 22:10:00,91.75,91.785,91.665,91.675,3129499969.0
2008-12-11 22:15:00,91.675,91.7,91.66,91.66,2502799974.0
2008-12-11 22:20:00,91.66,91.675,91.585,91.615,2712800020.0
2008-12-11 22:25:00,91.62,91.665,91.615,91.655,2101399973.0
2008-12-11 22:30:00,91.655,91.68,91.61,91.615,1535499977.0
2008-12-11 22:35:00,91.62,91.65,91.59,91.59,1723200002.0
2008-12-11 22:40:00,91.595,91.64,91.59,91.615,1744799993.0
2008-12-11 22:45:00,91.615,91.68,91.615,91.65,2685399969.0
2008-12-11 22:50:00,91.65,91.67,91.65,91.67,1538399982.0
2008-12-11 22:55:00,91.68,91.75,91.675,91.74,1584200010.0
2008-12-11 23:00:00,91.75,91.795,91.675,91.75,1492400003.0
2008-12-11 23:05:00,91.75,91.81,91.74,91.76,1496800005.0
2008-12-11 23:10:00,91.75,91.76,91.705,91.725,1179100004.0
2008-12-11 23:15:00,91.725,91.735,91.66,91.685,1790500007.0
2008-12-11 23:20:00,91.685,91.73,91.665,91.715,1437999996.0
2008-12-11 23:25:00,91.715,91.715,91.63,91.68,1573400013.0
2008-12-11 23:30:00,91.68,91.68,91.585,91.605,1509999997.0
2008-12-11 23:35:00,91.6,91.62,91.49,91.505,1191799994.0
2008-12-11 23:40:00,91.495,91.51,91.455,91.455,1241599999.0
2008-12-11 23:45:00,91.46,91.48,91.345,91.41,1931599999.0
2008-12-11 23:50:00,91.42,91.455,91.39,91.41,829000000.0
2008-12-11 23:55:00,91.41,91.45,91.375,91.45,1537000000.0
2008-12-12 00:00:00,91.45,91.525,91.41,91.5,570000000.0
2008-12-12 00:05:00,91.5,91.55,91.425,91.435,478000000.0
2008-12-12 00:10:00,91.44,91.485,91.44,91.465,312400000.0
2008-12-12 00:15:00,91.465,91.55,91.45,91.545,522799999.0
2008-12-12 00:20:00,91.56,91.625,91.505,91.595,682800003.0
2008-12-12 00:25:00,91.605,91.61,91.5,91.54,293800000.0
2008-12-12 00:30:00,91.56,91.59,91.56,91.56,261200000.0
2008-12-12 00:35:00,91.56,91.605,91.51,91.56,332000000.0
2008-12-12 00:40:00,91.56,91.61,91.555,91.575,270663000.0
2008-12-12 00:45:00,91.575,91.58,91.5,91.51,264400000.0
2008-12-12 00:50:00,91.515,91.57,91.495,91.525,586600000.0
2008-12-12 00:55:00,91.53,91.53,91.45,91.465,270400000.0
2008-12-12 01:00:00,91.46,91.46,91.375,91.375,1034800000.0
2008-12-12 01:05:00,91.375,91.42,91.37,91.4,1066800003.0
2008-12-12 01:10:00,91.4,91.41,91.38,91.41,334400002.0
2008-12-12 01:15:00,91.42,91.455,91.395,91.445,460200004.0
2008-12-12 01:20:00,91.45,91.53,91.36,91.525,249600001.0
2008-12-12 01:25:00,91.525,91.56,91.48,91.56,669200002.0
2008-12-12 01:30:00,91.565,91.615,91.555,91.565,742399998.0
2008-12-12 01:35:00,91.57,91.63,91.525,91.555,1089400002.0
2008-12-12 01:40:00,91.555,91.56,91.445,91.5,1009100000.0
2008-12-12 01:45:00,91.5,91.515,91.38,91.44,1030800000.0
2008-12-12 01:50:00,91.44,91.465,91.43,91.465,321400000.0
2008-12-12 01:55:00,91.465,91.52,91.465,91.52,354000000.0
2008-12-12 02:00:00,91.515,91.595,91.515,91.57,1177199995.0
2008-12-12 02:05:00,91.57,91.585,91.505,91.535,1002600000.0
2008-12-12 02:10:00,91.53,91.535,91.405,91.435,1534100001.0
2008-12-12 02:15:00,91.44,91.45,91.36,91.39,1093900001.0
2008-12-12 02:20:00,91.4,91.415,91.345,91.41,1196400000.0
2008-12-12 02:25:00,91.41,91.445,91.395,91.435,661200000.0
2008-12-12 02:30:00,91.445,91.465,91.42,91.44,476999999.0
2008-12-12 02:35:00,91.43,91.45,91.385,91.42,1070800000.0
2008-12-12 02:40:00,91.43,91.455,91.42,91.455,554399999.0
2008-12-12 02:45:00,91.455,91.565,91.455,91.495,1551199997.0
2008-12-12 02:50:00,91.48,91.55,91.44,91.545,2063800001.0
2008-12-12 02:55:00,91.56,91.56,91.48,91.485,1066300001.0
2008-12-12 03:00:00,91.49,91.54,91.49,91.53,780200002.0
2008-12-12 03:05:00,91.53,91.55,91.52,91.55,1038199997.0
2008-12-12 03:10:00,91.54,91.6,91.535,91.58,1016199997.0
2008-12-12 03:15:00,91.575,91.59,91.56,91.565,1123599994.0
2008-12-12 03:20:00,91.565,91.605,91.5,91.53,1036600000.0
2008-12-12 03:25:00,91.53,91.56,91.505,91.51,797000001.0
2008-12-12 03:30:00,91.52,91.565,91.51,91.565,767200001.0
2008-12-12 03:35:00,91.555,91.59,91.54,91.59,1572700002.0
2008-12-12 03:40:00,91.56,91.59,91.55,91.59,710200000.0
2008-12-12 03:45:00,91.58,91.67,91.56,91.66,1505599999.0
2008-12-12 03:50:00,91.67,91.69,91.64,91.675,995599999.0
2008-12-12 03:55:00,91.67,91.78,91.67,91.725,2281100001.0
2008-12-12 04:00:00,91.72,91.72,91.645,91.66,1709900001.0
2008-12-12 04:05:00,91.665,91.745,91.65,91.735,820100000.0
2008-12-12 04:10:00,91.735,91.805,91.7,91.77,1620900000.0
2008-12-12 04:15:00,91.775,91.855,91.775,91.78,1616699998.0
2008-12-12 04:20:00,91.78,91.8,91.74,91.745,1118300000.0
2008-12-12 04:25:00,91.745,91.745,91.695,91.73,1302700001.0
2008-12-12 04:30:00,91.73,91.77,91.72,91.75,723200000.0
2008-12-12 04:35:00,91.75,91.75,91.68,91.69,1002999999.0
2008-12-12 04:40:00,91.685,91.685,91.56,91.56,1447099999.0
2008-12-12 04:45:00,91.56,91.605,91.495,91.595,1403000000.0
2008-12-12 04:50:00,91.595,91.595,91.565,91.585,720800002.0
2008-12-12 04:55:00,91.585,91.635,91.585,91.61,710800001.0
2008-12-12 05:00:00,91.61,91.63,91.575,91.63,810600002.0
2008-12-12 05:05:00,91.64,91.66,91.575,91.615,1675100002.0
2008-12-12 05:10:00,91.615,91.62,91.54,91.555,1525800000.0
2008-12-12 05:15:00,91.57,91.57,91.345,91.35,2743400002.0
2008-12-12 05:20:00,91.345,91.42,91.25,91.375,3704800009.0
2008-12-12 05:25:00,91.375,91.415,91.2,91.205,2950199996.0
2008-12-12 05:30:00,91.2,91.31,91.105,91.15,3010800009.0
2008-12-12 05:35:00,91.155,91.195,91.08,91.09,2249000001.0
2008-12-12 05:40:00,91.085,91.105,91.045,91.055,2553100002.0
2008-12-12 05:45:00,91.055,91.06,90.64,90.66,3142800005.0
2008-12-12 05:50:00,90.66,90.805,90.61,90.77,2902600004.0
2008-12-12 05:55:00,90.775,90.775,90.515,90.61,2731700021.0
2008-12-12 06:00:00,90.605,90.66,90.395,90.45,3067200012.0
2008-12-12 06:05:00,90.45,90.515,90.26,90.27,2903900015.0
2008-12-12 06:10:00,90.255,90.35,90.07,90.31,4397600019.0
2008-12-12 06:15:00,90.325,90.33,90.03,90.06,4004400011.0
2008-12-12 06:20:00,90.06,90.14,89.85,90.055,3320500004.0
2008-12-12 06:25:00,90.055,90.075,89.005,89.08,3380500005.0
2008-12-12 06:30:00,89.075,89.365,88.06,89.005,2775299992.0
2008-12-12 06:35:00,89.01,89.2,88.99,89.1,1773499999.0
2008-12-12 06:40:00,89.1,89.71,89.1,89.645,2050699998.0
2008-12-12 06:45:00,89.65,89.665,89.3,89.315,2256226000.0
2008-12-12 06:50:00,89.32,89.425,89.25,89.29,1721300000.0
2008-12-12 06:55:00,89.28,89.475,89.26,89.315,1525300002.0
2008-12-12 07:00:00,89.33,89.41,89.27,89.4,768800000.0
2008-12-12 07:05:00,89.4,89.76,89.39,89.6,1365200000.0
2008-12-12 07:10:00,89.6,89.73,89.545,89.645,1262800000.0
2008-12-12 07:15:00,89.61,89.77,89.61,89.755,802000000.0
2008-12-12 07:20:00,89.755,89.795,89.645,89.665,1017800000.0
2008-12-12 07:25:00,89.67,89.7,89.54,89.62,1215999999.0
2008-12-12 07:30:00,89.63,89.67,89.595,89.635,589500000.0
2008-12-12 07:35:00,89.625,89.875,89.625,89.835,847800000.0
2008-12-12 07:40:00,89.845,89.855,89.655,89.68,757800002.0
2008-12-12 07:45:00,89.695,89.805,89.6,89.785,1569000002.0
2008-12-12 07:50:00,89.81,89.81,89.72,89.72,1018000001.0
2008-12-12 07:55:00,89.715,89.73,89.645,89.705,1201300000.0
2008-12-12 08:00:00,89.705,89.835,89.665,89.8,1330800000.0
2008-12-12 08:05:00,89.815,89.815,89.78,89.785,579000000.0
2008-12-12 08:10:00,89.795,89.795,89.62,89.645,883000002.0
2008-12-12 08:15:00,89.645,89.65,89.6,89.65,921799999.0
2008-12-12 08:20:00,89.665,89.68,89.63,89.635,1049799999.0
2008-12-12 08:25:00,89.635,89.675,89.595,89.6,1990599999.0
2008-12-12 08:30:00,89.6,89.625,89.5,89.505,957200000.0
2008-12-12 08:35:00,89.5,89.52,89.46,89.46,1029200002.0
2008-12-12 08:40:00,89.46,89.77,89.46,89.77,1239600002.0
2008-12-12 08:45:00,89.77,89.845,89.585,89.66,2041999999.0
2008-12-12 08:50:00,89.665,89.72,89.45,89.655,3030300000.0
2008-12-12 08:55:00,89.655,89.74,89.625,89.685,1563800002.0
2008-12-12 09:00:00,89.7,89.82,89.7,89.735,1094600001.0
2008-12-12 09:05:00,89.735,89.82,89.69,89.755,1706400002.0
2008-12-12 09:10:00,89.745,89.76,89.7,89.725,1398800016.0
2008-12-12 09:15:00,89.725,89.765,89.615,89.635,2757200015.0
2008-12-12 09:20:00,89.64,89.735,89.64,89.69,1881600000.0
2008-12-12 09:25:00,89.69,89.7,89.595,89.605,3973300026.0
2008-12-12 09:30:00,89.595,89.635,89.495,89.545,4998800022.0
2008-12-12 09:35:00,89.545,89.59,89.515,89.59,2165600003.0
2008-12-12 09:40:00,89.59,89.595,89.465,89.47,1413700000.0
2008-12-12 09:45:00,89.47,89.485,89.415,89.44,1590400000.0
2008-12-12 09:50:00,89.44,89.57,89.44,89.51,1995199998.0
2008-12-12 09:55:00,89.505,89.585,89.44,89.575,2410400002.0
2008-12-12 10:00:00,89.58,89.69,89.55,89.665,1544600001.0
2008-12-12 10:05:00,89.665,89.765,89.64,89.705,1353000000.0
2008-12-12 10:10:00,89.705,90.035,89.705,90.005,1872699997.0
2008-12-12 10:15:00,90.005,90.155,89.92,90.155,2359400000.0
2008-12-12 10:20:00,90.145,90.25,90.105,90.15,2494000000.0
2008-12-12 10:25:00,90.16,90.205,90.08,90.105,1465900000.0
2008-12-12 10:30:00,90.105,90.105,89.97,90.02,2313699996.0
2008-12-12 10:35:00,90.02,90.12,89.95,90.025,2347200000.0
2008-12-12 10:40:00,90.025,90.075,90.0,90.01,2145800000.0
2008-12-12 10:45:00,90.01,90.085,89.995,90.055,1568500001.0
2008-12-12 10:50:00,90.05,90.085,90.02,90.075,1410300000.0
2008-12-12 10:55:00,90.075,90.36,90.075,90.35,2545899999.0
2008-12-12 11:00:00,90.35,90.355,90.295,90.3,2048300004.0
2008-12-12 11:05:00,90.295,90.31,90.225,90.245,2284299997.0
2008-12-12 11:10:00,90.245,90.405,90.235,90.35,1627800003.0
2008-12-12 11:15:00,90.345,90.385,90.265,90.35,2177600001.0
2008-12-12 11:20:00,90.35,90.485,90.35,90.43,1747599997.0
2008-12-12 11:25:00,90.44,90.44,90.365,90.425,1601200003.0
2008-12-12 11:30:00,90.43,90.64,90.405,90.585,2128800000.0
2008-12-12 11:35:00,90.585,90.675,90.575,90.645,2126900003.0
2008-12-12 11:40:00,90.645,90.68,90.62,90.67,1506900002.0
2008-12-12 11:45:00,90.675,90.675,90.41,90.445,2023100001.0
2008-12-12 11:50:00,90.455,90.475,90.395,90.425,3103500003.0
2008-12-12 11:55:00,90.43,90.455,90.365,90.375,1254699998.0
2008-12-12 12:00:00,90.375,90.385,90.205,90.205,1922000001.0
2008-12-12 12:05:00,90.205,90.365,90.205,90.275,2349599995.0
2008-12-12 12:10:00,90.28,90.36,90.275,90.3,1428400002.0
2008-12-12 12:15:00,90.305,90.33,90.255,90.295,1822300000.0
2008-12-12 12:20:00,90.3,90.3,90.215,90.215,677799997.0
2008-12-12 12:25:00,90.215,90.235,90.2,90.23,952199999.0
2008-12-12 12:30:00,90.235,90.24,90.16,90.165,1278500000.0
2008-12-12 12:35:00,90.16,90.165,89.955,90.06,2180200001.0
2008-12-12 12:40:00,90.07,90.23,90.045,90.17,1831199999.0
2008-12-12 12:45:00,90.175,90.2,90.11,90.135,2318300002.0
2008-12-12 12:50:00,90.13,90.19,90.12,90.165,1376400000.0
2008-12-12 12:55:00,90.165,90.17,90.065,90.15,2054899996.0
2008-12-12 13:00:00,90.165,90.47,90.13,90.45,2589699999.0
2008-12-12 13:05:00,90.45,90.455,90.28,90.39,2300799997.0
2008-12-12 13:10:00,90.39,90.41,90.335,90.34,1291999999.0
2008-12-12 13:15:00,90.335,90.38,90.235,90.365,1654199997.0
2008-12-12 13:20:00,90.365,90.445,90.34,90.395,2179400001.0
2008-12-12 13:25:00,90.395,90.475,90.37,90.47,2549099992.0
2008-12-12 13:30:00,90.475,90.475,90.395,90.435,1326799999.0
2008-12-12 13:35:00,90.44,90.49,90.435,90.485,1443900000.0
2008-12-12 13:40:00,90.48,90.54,90.45,90.485,1445999998.0
2008-12-12 13:45:00,90.485,90.485,90.34,90.36,1556900004.0
2008-12-12 13:50:00,90.36,90.4,90.32,90.4,1547100001.0
2008-12-12 13:55:00,90.4,90.445,90.285,90.36,1948600000.0
2008-12-12 14:00:00,90.36,90.365,90.305,90.345,1303599997.0
2008-12-12 14:05:00,90.345,90.385,90.305,90.35,1799300001.0
2008-12-12 14:10:00,90.35,90.445,90.33,90.42,1606599999.0
2008-12-12 14:15:00,90.42,90.425,90.355,90.405,1470599994.0
2008-12-12 14:20:00,90.405,90.505,90.39,90.395,1911599995.0
2008-12-12 14:25:00,90.41,90.48,90.315,90.315,1772300002.0
2008-12-12 14:30:00,90.325,90.36,90.285,90.345,2163800005.0
2008-12-12 14:35:00,90.345,90.36,90.26,90.26,961399999.0
2008-12-12 14:40:00,90.26,90.29,90.185,90.235,1382299999.0
2008-12-12 14:45:00,90.24,90.255,90.165,90.175,1416100002.0
2008-12-12 14:50:00,90.175,90.195,90.14,90.175,1471499997.0
2008-12-12 14:55:00,90.18,90.2,90.17,90.19,755800000.0
2008-12-12 15:00:00,90.19,90.19,90.125,90.135,1959199999.0
2008-12-12 15:05:00,90.14,90.155,90.055,90.055,1236699999.0
2008-12-12 15:10:00,90.055,90.105,90.05,90.105,1132100000.0
2008-12-12 15:15:00,90.105,90.12,90.075,90.12,946999998.0
2008-12-12 15:20:00,90.12,90.18,90.11,90.155,1025299999.0
2008-12-12 15:25:00,90.155,90.22,90.135,90.135,1467200003.0
2008-12-12 15:30:00,90.14,90.315,90.135,90.16,2993400008.0
2008-12-12 15:35:00,90.165,90.29,90.125,90.245,2057600004.0
2008-12-12 15:40:00,90.245,90.245,90.175,90.225,1073900000.0
2008-12-12 15:45:00,90.225,90.235,90.175,90.18,1011500000.0
2008-12-12 15:50:00,90.18,90.26,90.18,90.25,693000000.0
2008-12-12 15:55:00,90.25,90.305,90.185,90.21,2770099997.0
2008-12-12 16:00:00,90.2,90.245,90.11,90.24,2133799994.0
2008-12-12 16:05:00,90.235,90.57,90.155,90.515,3185099998.0
2008-12-12 16:10:00,90.515,90.535,90.32,90.345,3041699998.0
2008-12-12 16:15:00,90.345,90.47,90.3,90.335,2007399998.0
2008-12-12 16:20:00,90.335,90.47,90.33,90.4,2348600000.0
2008-12-12 16:25:00,90.4,90.435,90.24,90.3,2617699994.0
2008-12-12 16:30:00,90.305,90.36,90.235,90.3,3028999998.0
2008-12-12 16:35:00,90.31,90.55,90.285,90.445,2816399999.0
2008-12-12 16:40:00,90.435,90.495,90.375,90.44,2526700000.0
2008-12-12 16:45:00,90.43,90.455,90.29,90.39,2446400009.0
2008-12-12 16:50:00,90.39,90.45,90.36,90.43,1936200002.0
2008-12-12 16:55:00,90.445,90.58,90.42,90.55,2527900004.0
2008-12-12 17:00:00,90.55,90.665,90.505,90.65,2259600000.0
2008-12-12 17:05:00,90.65,90.72,90.625,90.655,1940100000.0
2008-12-12 17:10:00,90.655,90.71,90.565,90.685,2640100000.0
2008-12-12 17:15:00,90.675,90.785,90.635,90.755,2602400004.0
2008-12-12 17:20:00,90.755,90.81,90.735,90.785,2100499999.0
2008-12-12 17:25:00,90.785,90.88,90.765,90.88,1321600000.0
2008-12-12 17:30:00,90.87,90.92,90.78,90.85,2317300003.0
2008-12-12 17:35:00,90.845,90.925,90.83,90.925,1528199999.0
2008-12-12 17:40:00,90.92,91.0,90.895,90.98,1759200000.0
2008-12-12 17:45:00,90.98,91.005,90.95,90.985,1578500000.0
2008-12-12 17:50:00,90.995,91.23,90.98,91.215,1771400000.0
2008-12-12 17:55:00,91.215,91.42,91.215,91.335,2543000000.0
2008-12-12 18:00:00,91.33,91.375,91.23,91.345,1753600001.0
2008-12-12 18:05:00,91.35,91.57,91.345,91.555,2800800005.0
2008-12-12 18:10:00,91.555,91.565,91.14,91.235,2918200002.0
2008-12-12 18:15:00,91.235,91.25,91.16,91.235,1570100000.0
2008-12-12 18:20:00,91.24,91.315,91.235,91.285,1592700000.0
2008-12-12 18:25:00,91.28,91.295,91.22,91.245,2166500005.0
2008-12-12 18:30:00,91.245,91.265,91.15,91.23,1914600003.0
2008-12-12 18:35:00,91.235,91.275,91.145,91.17,1535999999.0
2008-12-12 18:40:00,91.17,91.23,91.085,91.135,2111800000.0
2008-12-12 18:45:00,91.135,91.215,91.1,91.115,1717000000.0
2008-12-12 18:50:00,91.115,91.23,91.115,91.22,1555400003.0
2008-12-12 18:55:00,91.22,91.31,91.2,91.26,1931100002.0
2008-12-12 19:00:00,91.26,91.34,91.26,91.315,1901000000.0
2008-12-12 19:05:00,91.315,91.34,91.275,91.28,1787300001.0
2008-12-12 19:10:00,91.285,91.32,91.28,91.28,962200001.0
2008-12-12 19:15:00,91.285,91.32,91.235,91.295,1062300000.0
2008-12-12 19:20:00,91.295,91.32,91.235,91.28,1391200000.0
2008-12-12 19:25:00,91.28,91.29,91.195,91.245,2441600001.0
2008-12-12 19:30:00,91.235,91.35,91.2,91.315,2603000001.0
2008-12-12 19:35:00,91.315,91.37,91.31,91.36,1477200001.0
2008-12-12 19:40:00,91.36,91.375,91.205,91.26,1465200000.0
2008-12-12 19:45:00,91.265,91.305,91.215,91.23,1893800005.0
2008-12-12 19:50:00,91.225,91.28,91.215,91.26,1960699999.0
2008-12-12 19:55:00,91.265,91.355,91.25,91.305,1317400001.0
2008-12-12 20:00:00,91.305,91.35,91.285,91.315,898999999.0
2008-12-12 20:05:00,91.32,91.335,91.25,91.315,1175600001.0
2008-12-12 20:10:00,91.315,91.32,91.255,91.265,1162200001.0
2008-12-12 20:15:00,91.265,91.28,91.235,91.25,820600000.0
2008-12-12 20:20:00,91.26,91.31,91.205,91.225,842200000.0
2008-12-12 20:25:00,91.23,91.235,91.0,91.045,1288800002.0
2008-12-12 20:30:00,91.05,91.075,90.965,90.97,985300000.0
2008-12-12 20:35:00,90.975,90.975,90.915,90.955,911900000.0
2008-12-12 20:40:00,90.955,90.955,90.83,90.85,1082800002.0
2008-12-12 20:45:00,90.855,90.86,90.795,90.845,1097500000.0
2008-12-12 20:50:00,90.82,91.06,90.81,91.05,1464800001.0
2008-12-12 20:55:00,91.045,91.075,90.935,90.935,971800001.0
2008-12-12 21:00:00,90.925,91.075,90.92,91.06,1195500002.0
2008-12-12 21:05:00,91.06,91.12,91.06,91.075,634800000.0
2008-12-12 21:10:00,91.075,91.12,91.065,91.08,848600001.0
2008-12-12 21:15:00,91.08,91.11,90.95,90.95,1422300001.0
2008-12-12 21:20:00,90.95,90.96,90.845,90.955,1206000000.0
2008-12-12 21:25:00,90.955,90.965,90.92,90.945,1032800002.0
2008-12-12 21:30:00,90.945,90.96,90.83,90.9,1644500000.0
2008-12-12 21:35:00,90.9,90.975,90.845,90.945,1909900000.0
2008-12-12 21:40:00,90.945,91.06,90.92,90.98,1548800004.0
2008-12-12 21:45:00,90.98,91.01,90.915,90.96,1744600000.0
2008-12-12 21:50:00,90.97,91.12,90.97,90.99,1858200004.0
2008-12-12 21:55:00,91.0,91.065,90.965,91.065,1874400004.0
2008-12-12 22:00:00,91.065,91.145,90.99,91.0,1209700000.0
2008-12-12 22:05:00,91.0,91.03,90.945,90.985,2087400002.0
2008-12-12 22:10:00,90.985,91.04,90.965,91.03,857600000.0
2008-12-12 22:15:00,91.03,91.05,90.86,90.86,1670500002.0
2008-12-12 22:20:00,90.86,91.015,90.855,90.865,2608100000.0
2008-12-12 22:25:00,90.865,90.985,90.82,90.95,2834500000.0
2008-12-12 22:30:00,90.95,90.965,90.905,90.935,1389200000.0
2008-12-12 22:35:00,90.935,90.98,90.855,90.95,1577200000.0
2008-12-12 22:40:00,90.95,90.97,90.925,90.935,1799900000.0
2008-12-12 22:45:00,90.94,90.965,90.84,90.885,2865900016.0
2008-12-12 22:50:00,90.885,90.97,90.87,90.95,2499000011.0
2008-12-12 22:55:00,90.955,91.05,90.955,91.03,1541899999.0
2008-12-12 23:00:00,91.03,91.06,91.01,91.05,1659200003.0
2008-12-12 23:05:00,91.055,91.13,91.045,91.09,1059600000.0
2008-12-12 23:10:00,91.095,91.14,91.09,91.14,787599999.0
2008-12-12 23:15:00,91.14,91.145,91.115,91.115,303600000.0
2008-12-12 23:20:00,91.115,91.12,91.07,91.12,1300200002.0
2008-12-12 23:25:00,91.12,91.12,91.04,91.045,1415800001.0
2008-12-12 23:30:00,91.045,91.07,91.045,91.06,1050400000.0
2008-12-12 23:35:00,91.065,91.085,91.06,91.06,232400000.0
2008-12-12 23:40:00,91.06,91.08,91.025,91.07,984400000.0
2008-12-12 23:45:00,91.07,91.08,91.045,91.075,1088000000.0
2008-12-12 23:50:00,91.075,91.075,91.0,91.005,1362600000.0
2008-12-12 23:55:00,91.035,91.145,91.035,91.145,454600000.0
2008-12-15 00:00:00,91.305,91.305,91.155,91.185,127200000.0
2008-12-15 00:05:00,91.2,91.245,91.01,91.095,322000000.0
2008-12-15 00:10:00,91.095,91.095,90.94,90.945,234399999.0
2008-12-15 00:15:00,90.945,90.97,90.845,90.895,216000000.0
2008-12-15 00:20:00,90.87,90.955,90.855,90.89,335199999.0
2008-12-15 00:25:00,90.89,90.985,90.845,90.95,320000000.0
2008-12-15 00:30:00,90.95,90.99,90.88,90.93,303600000.0
2008-12-15 00:35:00,90.935,90.95,90.9,90.905,64800000.0
2008-12-15 00:40:00,90.905,90.945,90.905,90.94,50400000.0
2008-12-15 00:45:00,90.93,90.945,90.89,90.89,246400000.0
2008-12-15 00:50:00,90.89,90.925,90.875,90.92,331800000.0
2008-12-15 00:55:00,90.92,90.965,90.885,90.955,762600000.0
2008-12-15 01:00:00,90.97,91.02,90.915,90.965,804600000.0
2008-12-15 01:05:00,90.99,91.06,90.945,90.955,744000000.0
2008-12-15 01:10:00,90.965,90.975,90.83,90.92,810000002.0
2008-12-15 01:15:00,90.935,90.945,90.71,90.75,1371399999.0
2008-12-15 01:20:00,90.755,90.89,90.615,90.625,1917100001.0
2008-12-15 01:25:00,90.61,90.625,90.475,90.55,1064200000.0
2008-12-15 01:30:00,90.545,90.605,90.45,90.585,1190000001.0
2008-12-15 01:35:00,90.6,90.65,90.51,90.565,936800000.0
2008-12-15 01:40:00,90.565,90.665,90.535,90.66,489600000.0
2008-12-15 01:45:00,90.66,90.73,90.59,90.66,1031400000.0
2008-12-15 01:50:00,90.66,90.795,90.595,90.76,607799999.0
2008-12-15 01:55:00,90.76,90.775,90.69,90.7,305600000.0
2008-12-15 02:00:00,90.71,90.835,90.695,90.835,354400000.0
2008-12-15 02:05:00,90.835,90.865,90.795,90.815,564600000.0
2008-12-15 02:10:00,90.82,90.915,90.765,90.915,613600000.0
2008-12-15 02:15:00,90.91,91.05,90.895,90.995,795800000.0
2008-12-15 02:20:00,91.01,91.025,90.95,91.01,697200000.0
2008-12-15 02:25:00,91.01,91.045,90.98,91.02,715600000.0
2008-12-15 02:30:00,91.03,91.25,91.03,91.25,1143600000.0
2008-12-15 02:35:00,91.26,91.345,91.24,91.265,1733400000.0
2008-12-15 02:40:00,91.275,91.285,91.195,91.225,1072900000.0
2008-12-15 02:45:00,91.225,91.235,91.125,91.145,1161000000.0
2008-12-15 02:50:00,91.155,91.19,91.135,91.135,854200000.0
2008-12-15 02:55:00,91.135,91.14,90.94,90.995,1140000000.0
2008-12-15 03:00:00,90.995,91.085,90.885,91.075,578400000.0
2008-12-15 03:05:00,91.075,91.19,91.075,91.185,613400000.0
2008-12-15 03:10:00,91.19,91.19,91.13,91.15,776200000.0
2008-12-15 03:15:00,91.15,91.15,91.12,91.12,272800000.0
2008-12-15 03:20:00,91.12,91.12,91.015,91.03,425800000.0
2008-12-15 03:25:00,91.03,91.03,90.83,90.86,1194100000.0
2008-12-15 03:30:00,90.86,90.87,90.805,90.865,790200000.0
2008-12-15 03:35:00,90.865,90.905,90.815,90.83,621600000.0
2008-12-15 03:40:00,90.83,90.925,90.82,90.895,625400000.0
2008-12-15 03:45:00,90.885,90.95,90.865,90.92,1030000000.0
2008-12-15 03:50:00,90.93,90.965,90.865,90.965,1471400001.0
2008-12-15 03:55:00,90.95,90.95,90.915,90.925,567999999.0
2008-12-15 04:00:00,90.925,90.93,90.9,90.905,499800002.0
2008-12-15 04:05:00,90.91,90.97,90.88,90.915,1058600000.0
2008-12-15 04:10:00,90.915,90.915,90.87,90.87,699399995.0
2008-12-15 04:15:00,90.88,90.9,90.88,90.88,273800000.0
2008-12-15 04:20:00,90.88,90.88,90.86,90.86,243400000.0
2008-12-15 04:25:00,90.86,90.89,90.86,90.88,516000001.0
2008-12-15 04:30:00,90.875,90.89,90.87,90.88,599599998.0
2008-12-15 04:35:00,90.875,90.88,90.87,90.875,511000000.0
2008-12-15 04:40:00,90.875,90.885,90.87,90.885,168600000.0
2008-12-15 04:45:00,90.89,90.9,90.88,90.9,361600000.0
2008-12-15 04:50:00,90.9,90.9,90.87,90.88,379400000.0
2008-12-15 04:55:00,90.89,90.895,90.87,90.87,429399998.0
2008-12-15 05:00:00,90.87,90.935,90.87,90.935,414199997.0
2008-12-15 05:05:00,90.935,90.945,90.91,90.945,412600000.0
2008-12-15 05:10:00,90.95,90.96,90.92,90.94,972399992.0
2008-12-15 05:15:00,90.95,90.96,90.91,90.925,323799995.0
2008-12-15 05:20:00,90.93,90.94,90.92,90.925,526599999.0
2008-12-15 05:25:00,90.92,90.94,90.89,90.93,309599998.0
2008-12-15 05:30:00,90.93,90.94,90.905,90.915,864000000.0
2008-12-15 05:35:00,90.915,90.93,90.905,90.92,608200000.0
2008-12-15 05:40:00,90.915,90.94,90.91,90.93,467400001.0
2008-12-15 05:45:00,90.94,90.97,90.91,90.915,512000002.0
2008-12-15 05:50:00,90.915,90.94,90.915,90.93,701000004.0
2008-12-15 05:55:00,90.935,90.95,90.935,90.95,351800001.0
2008-12-15 06:00:00,90.95,90.96,90.915,90.93,1160399983.0
2008-12-15 06:05:00,90.93,90.94,90.915,90.94,1229799999.0
2008-12-15 06:10:00,90.94,90.99,90.94,90.97,537800000.0
2008-12-15 06:15:00,90.97,90.97,90.9,90.935,1234399997.0
2008-12-15 06:20:00,90.94,90.95,90.895,90.92,1546899997.0
2008-12-15 06:25:00,90.92,90.925,90.89,90.91,1573999992.0
2008-12-15 06:30:00,90.91,90.925,90.9,90.9,770200000.0
2008-12-15 06:35:00,90.905,90.93,90.9,90.915,1887999993.0
2008-12-15 06:40:00,90.92,90.925,90.895,90.905,1112799997.0
2008-12-15 06:45:00,90.91,90.97,90.9,90.94,868200001.0
2008-12-15 06:50:00,90.94,90.965,90.81,90.94,320600001.0
2008-12-15 06:55:00,90.94,90.945,90.91,90.915,501999998.0
2008-12-15 07:00:00,90.91,90.95,90.91,90.92,794799998.0
2008-12-15 07:05:00,90.93,90.93,90.895,90.905,437800000.0
2008-12-15 07:10:00,90.905,90.92,90.88,90.9,799399998.0
2008-12-15 07:15:00,90.9,90.91,90.87,90.87,920400001.0
2008-12-15 07:20:00,90.87,90.885,90.845,90.845,1561999993.0
2008-12-15 07:25:00,90.845,90.89,90.82,90.82,1668599996.0
2008-12-15 07:30:00,90.82,90.83,90.78,90.825,1389799997.0
2008-12-15 07:35:00,90.825,90.83,90.775,90.79,1459999999.0
2008-12-15 07:40:00,90.79,90.805,90.76,90.785,2032999998.0
2008-12-15 07:45:00,90.79,90.925,90.79,90.845,1360999999.0
2008-12-15 07:50:00,90.85,90.86,90.81,90.86,943599999.0
2008-12-15 07:55:00,90.855,90.925,90.855,90.925,1607999999.0
2008-12-15 08:00:00,90.92,90.96,90.91,90.94,1397199999.0
2008-12-15 08:05:00,90.935,90.96,90.9,90.95,770799994.0
2008-12-15 08:10:00,90.96,90.97,90.875,90.885,1103999998.0
2008-12-15 08:15:00,90.88,90.885,90.855,90.88,965999995.0
2008-12-15 08:20:00,90.88,90.955,90.88,90.95,2084199992.0
2008-12-15 08:25:00,90.95,90.985,90.93,90.965,1272199991.0
2008-12-15 08:30:00,90.965,90.98,90.935,90.955,1269599987.0
2008-12-15 08:35:00,90.955,90.995,90.955,90.985,1069799999.0
2008-12-15 08:40:00,90.985,90.995,90.98,90.99,554599999.0
2008-12-15 08:45:00,90.99,91.01,90.895,90.92,1979799992.0
2008-12-15 08:50:00,90.915,90.99,90.86,90.95,1865899996.0
2008-12-15 08:55:00,90.96,90.98,90.945,90.97,1480799995.0
2008-12-15 09:00:00,90.975,91.055,90.97,91.055,2196700007.0
2008-12-15 09:05:00,91.055,91.105,90.985,91.07,2259999995.0
2008-12-15 09:10:00,91.07,91.1,91.02,91.02,943200003.0
2008-12-15 09:15:00,91.02,91.025,91.0,91.01,869499999.0
2008-12-15 09:20:00,91.01,91.02,90.97,90.97,766400001.0
2008-12-15 09:25:00,90.97,91.0,90.95,90.965,1330000002.0
2008-12-15 09:30:00,90.97,90.985,90.955,90.97,1189600006.0
2008-12-15 09:35:00,90.97,91.01,90.965,91.01,1355200004.0
2008-12-15 09:40:00,91.0,91.02,90.99,91.0,1569800008.0
2008-12-15 09:45:00,91.005,91.02,90.99,91.015,926100001.0
2008-12-15 09:50:00,91.015,91.015,90.97,90.98,751100000.0
2008-12-15 09:55:00,90.98,90.98,90.95,90.965,1611400010.0
2008-12-15 10:00:00,90.965,90.975,90.815,90.85,3448400011.0
2008-12-15 10:05:00,90.85,90.88,90.835,90.875,1252600001.0
2008-12-15 10:10:00,90.875,90.885,90.775,90.855,2059599997.0
2008-12-15 10:15:00,90.855,90.865,90.765,90.765,2105499993.0
2008-12-15 10:20:00,90.765,90.775,90.62,90.64,2667299993.0
2008-12-15 10:25:00,90.635,90.725,90.63,90.715,3720200007.0
2008-12-15 10:30:00,90.715,90.725,90.61,90.645,2250500000.0
2008-12-15 10:35:00,90.645,90.655,90.59,90.595,3407399997.0
2008-12-15 10:40:00,90.6,90.66,90.59,90.66,3893200018.0
2008-12-15 10:45:00,90.65,90.66,90.61,90.65,2949799980.0
2008-12-15 10:50:00,90.635,90.695,90.625,90.65,2331399994.0
2008-12-15 10:55:00,90.65,90.7,90.63,90.68,3148000005.0
2008-12-15 11:00:00,90.68,90.755,90.66,90.71,3651899999.0
2008-12-15 11:05:00,90.71,90.72,90.58,90.58,3346799981.0
2008-12-15 11:10:00,90.585,90.63,90.565,90.575,4143199979.0
2008-12-15 11:15:00,90.575,90.645,90.575,90.62,3689900002.0
2008-12-15 11:20:00,90.625,90.68,90.6,90.615,3551800021.0
2008-12-15 11:25:00,90.625,90.685,90.57,90.615,4409999997.0
2008-12-15 11:30:00,90.62,90.625,90.5,90.51,3954899995.0
2008-12-15 11:35:00,90.51,90.57,90.48,90.485,5012123462.0
2008-12-15 11:40:00,90.485,90.59,90.485,90.585,3794600034.0
2008-12-15 11:45:00,90.585,90.64,90.56,90.595,1726200007.0
2008-12-15 11:50:00,90.6,90.705,90.6,90.655,3664000007.0
2008-12-15 11:55:00,90.655,90.75,90.645,90.7,5982200005.0
2008-12-15 12:00:00,90.695,90.755,90.655,90.685,1674700000.0
2008-12-15 12:05:00,90.685,90.785,90.675,90.73,1699900000.0
2008-12-15 12:10:00,90.73,90.765,90.705,90.72,2014099999.0
2008-12-15 12:15:00,90.72,90.765,90.685,90.76,4278200004.0
2008-12-15 12:20:00,90.755,90.78,90.725,90.78,1470400001.0
2008-12-15 12:25:00,90.775,90.825,90.765,90.81,1934800001.0
2008-12-15 12:30:00,90.81,90.865,90.785,90.795,3210199986.0
2008-12-15 12:35:00,90.795,90.865,90.785,90.82,4403699989.0
2008-12-15 12:40:00,90.82,90.86,90.815,90.83,2656700004.0
2008-12-15 12:45:00,90.83,90.84,90.74,90.74,2787300000.0
2008-12-15 12:50:00,90.74,90.795,90.72,90.795,2670499996.0
2008-12-15 12:55:00,90.795,90.9,90.77,90.87,2241700001.0
2008-12-15 13:00:00,90.86,90.865,90.82,90.83,1676200000.0
2008-12-15 13:05:00,90.83,90.945,90.83,90.905,2556200002.0
2008-12-15 13:10:00,90.905,90.99,90.865,90.905,2770200001.0
2008-12-15 13:15:00,90.905,90.925,90.86,90.895,4772799984.0
2008-12-15 13:20:00,90.895,90.91,90.835,90.875,2787999990.0
2008-12-15 13:25:00,90.875,90.885,90.84,90.845,2131899992.0
2008-12-15 13:30:00,90.845,90.845,90.755,90.785,2622599995.0
2008-12-15 13:35:00,90.785,90.825,90.78,90.81,1916100000.0
2008-12-15 13:40:00,90.81,90.85,90.775,90.815,2629799991.0
2008-12-15 13:45:00,90.815,90.82,90.77,90.785,1360300002.0
2008-12-15 13:50:00,90.785,90.83,90.745,90.785,1946999990.0
2008-12-15 13:55:00,90.785,90.81,90.77,90.8,2317699998.0
2008-12-15 14:00:00,90.805,90.805,90.745,90.785,2986000005.0
2008-12-15 14:05:00,90.785,90.855,90.755,90.8,2783100003.0
2008-12-15 14:10:00,90.805,90.865,90.79,90.79,1821700000.0
2008-12-15 14:15:00,90.795,90.825,90.75,90.75,1471100001.0
2008-12-15 14:20:00,90.75,90.765,90.685,90.75,3728099989.0
2008-12-15 14:25:00,90.75,90.78,90.725,90.77,3256199991.0
2008-12-15 14:30:00,90.765,90.785,90.755,90.77,1681000003.0
2008-12-15 14:35:00,90.77,90.79,90.765,90.765,1829999993.0
2008-12-15 14:40:00,90.77,90.78,90.765,90.775,407100002.0
2008-12-15 14:45:00,90.775,90.79,90.73,90.765,2381700006.0
2008-12-15 14:50:00,90.765,90.765,90.69,90.7,898400005.0
2008-12-15 14:55:00,90.705,90.71,90.67,90.69,1406500012.0
2008-12-15 15:00:00,90.685,90.69,90.64,90.66,1914000008.0
2008-12-15 15:05:00,90.665,90.675,90.59,90.6,1412000003.0
2008-12-15 15:10:00,90.595,90.64,90.585,90.615,1501899996.0
2008-12-15 15:15:00,90.615,90.615,90.43,90.45,3221999981.0
2008-12-15 15:20:00,90.445,90.445,90.315,90.425,4594450000.0
2008-12-15 15:25:00,90.425,90.44,90.34,90.345,3271199994.0
2008-12-15 15:30:00,90.355,90.39,90.27,90.295,2993199994.0
2008-12-15 15:35:00,90.295,90.32,90.24,90.285,2055300000.0
2008-12-15 15:40:00,90.285,90.415,90.285,90.405,2004200001.0
2008-12-15 15:45:00,90.405,90.475,90.4,90.46,1651900005.0
2008-12-15 15:50:00,90.46,90.47,90.335,90.375,1912200001.0
2008-12-15 15:55:00,90.37,90.375,90.29,90.32,2947599978.0
2008-12-15 16:00:00,90.315,90.335,90.275,90.305,1469500006.0
2008-12-15 16:05:00,90.305,90.365,90.305,90.325,2045800028.0
2008-12-15 16:10:00,90.32,90.355,90.3,90.305,1851500003.0
2008-12-15 16:15:00,90.32,90.36,90.305,90.355,1096700003.0
2008-12-15 16:20:00,90.355,90.61,90.335,90.605,4076300004.0
2008-12-15 16:25:00,90.605,90.63,90.55,90.59,2592999988.0
2008-12-15 16:30:00,90.59,90.6,90.54,90.56,3152200015.0
2008-12-15 16:35:00,90.56,90.58,90.46,90.475,3003999992.0
2008-12-15 16:40:00,90.47,90.47,90.34,90.4,3137099999.0
2008-12-15 16:45:00,90.38,90.47,90.36,90.425,2560599989.0
2008-12-15 16:50:00,90.435,90.585,90.415,90.565,3758300005.0
2008-12-15 16:55:00,90.56,90.565,90.41,90.445,4893399977.0
2008-12-15 17:00:00,90.445,90.66,90.425,90.65,5776299989.0
2008-12-15 17:05:00,90.65,90.73,90.595,90.605,3395699993.0
2008-12-15 17:10:00,90.605,90.605,90.505,90.535,2800099974.0
2008-12-15 17:15:00,90.535,90.535,90.415,90.43,2249500010.0
2008-12-15 17:20:00,90.425,90.52,90.355,90.52,2913200005.0
2008-12-15 17:25:00,90.52,90.6,90.44,90.545,3845600003.0
2008-12-15 17:30:00,90.54,90.585,90.5,90.505,3124400021.0
2008-12-15 17:35:00,90.505,90.605,90.43,90.595,3366800000.0
2008-12-15 17:40:00,90.595,90.63,90.52,90.61,3155700004.0
2008-12-15 17:45:00,90.615,90.67,90.53,90.575,3652899995.0
2008-12-15 17:50:00,90.57,90.66,90.515,90.545,5683299958.0
2008-12-15 17:55:00,90.545,90.56,90.415,90.47,3146500010.0
2008-12-15 18:00:00,90.48,90.5,90.465,90.485,2301700006.0
2008-12-15 18:05:00,90.485,90.59,90.475,90.565,2745899985.0
2008-12-15 18:10:00,90.57,90.63,90.535,90.61,3873299987.0
2008-12-15 18:15:00,90.595,90.675,90.56,90.575,2806099993.0
2008-12-15 18:20:00,90.575,90.66,90.555,90.615,2830400005.0
2008-12-15 18:25:00,90.615,90.635,90.605,90.61,2464300013.0
2008-12-15 18:30:00,90.61,90.655,90.595,90.61,2194300014.0
2008-12-15 18:35:00,90.61,90.645,90.595,90.62,3099799999.0
2008-12-15 18:40:00,90.62,90.63,90.535,90.565,1493499997.0
2008-12-15 18:45:00,90.56,90.665,90.555,90.665,1734500015.0
2008-12-15 18:50:00,90.665,90.725,90.635,90.695,1867300000.0
2008-12-15 18:55:00,90.69,90.71,90.635,90.7,1651300009.0
2008-12-15 19:00:00,90.705,90.72,90.635,90.715,2573199983.0
2008-12-15 19:05:00,90.725,90.735,90.685,90.735,680600000.0
2008-12-15 19:10:00,90.735,90.785,90.73,90.76,1086400002.0
2008-12-15 19:15:00,90.77,90.805,90.73,90.75,1376099993.0
2008-12-15 19:20:00,90.75,90.82,90.735,90.81,1436099990.0
2008-12-15 19:25:00,90.81,90.83,90.79,90.81,1688599987.0
2008-12-15 19:30:00,90.81,90.815,90.78,90.785,1126899996.0
2008-12-15 19:35:00,90.785,90.785,90.735,90.735,540599998.0
2008-12-15 19:40:00,90.74,90.74,90.66,90.695,509600001.0
2008-12-15 19:45:00,90.695,90.7,90.61,90.63,968000000.0
2008-12-15 19:50:00,90.635,90.66,90.615,90.635,1066300000.0
2008-12-15 19:55:00,90.635,90.67,90.61,90.65,1239899998.0
2008-12-15 20:00:00,90.655,90.715,90.645,90.69,1935400007.0
2008-12-15 20:05:00,90.69,90.69,90.595,90.61,2008100000.0
2008-12-15 20:10:00,90.61,90.625,90.57,90.585,821300019.0
2008-12-15 20:15:00,90.585,90.625,90.56,90.62,894999999.0
2008-12-15 20:20:00,90.635,90.655,90.595,90.63,678800005.0
2008-12-15 20:25:00,90.635,90.77,90.625,90.755,1246200002.0
2008-12-15 20:30:00,90.74,90.77,90.715,90.77,1207599995.0
2008-12-15 20:35:00,90.77,90.785,90.745,90.76,674000008.0
2008-12-15 20:40:00,90.76,90.775,90.695,90.71,767700011.0
2008-12-15 20:45:00,90.71,90.72,90.695,90.72,784900019.0
2008-12-15 20:50:00,90.7,90.705,90.58,90.62,2977300075.0
2008-12-15 20:55:00,90.625,90.675,90.615,90.645,1125300022.0
2008-12-15 21:00:00,90.645,90.68,90.64,90.675,682000015.0
2008-12-15 21:05:00,90.675,90.685,90.655,90.675,798300015.0
2008-12-15 21:10:00,90.675,90.675,90.56,90.585,931100009.0
2008-12-15 21:15:00,90.59,90.62,90.57,90.6,605700012.0
2008-12-15 21:20:00,90.61,90.63,90.59,90.625,462600004.0
2008-12-15 21:25:00,90.615,90.645,90.555,90.555,661000018.0
2008-12-15 21:30:00,90.555,90.665,90.55,90.65,789700012.0
2008-12-15 21:35:00,90.645,90.685,90.625,90.655,564400006.0
2008-12-15 21:40:00,90.655,90.685,90.605,90.605,941400020.0
2008-12-15 21:45:00,90.6,90.625,90.595,90.615,1038400016.0
2008-12-15 21:50:00,90.62,90.625,90.58,90.585,769400029.0
2008-12-15 21:55:00,90.59,90.625,90.55,90.585,1004800022.0
2008-12-15 22:00:00,90.58,90.695,90.575,90.655,891200003.0
2008-12-15 22:05:00,90.665,90.675,90.6,90.605,578000002.0
2008-12-15 22:10:00,90.605,90.63,90.585,90.625,782000007.0
2008-12-15 22:15:00,90.625,90.67,90.605,90.625,521300008.0
2008-12-15 22:20:00,90.61,90.63,90.61,90.625,564600021.0
2008-12-15 22:25:00,90.625,90.67,90.625,90.66,404900002.0
2008-12-15 22:30:00,90.66,90.765,90.64,90.76,1922900015.0
2008-12-15 22:35:00,90.765,90.98,90.765,90.9,4792100041.0
2008-12-15 22:40:00,90.9,90.955,90.785,90.83,3514900014.0
2008-12-15 22:45:00,90.83,90.83,90.79,90.81,2330600020.0
2008-12-15 22:50:00,90.81,90.815,90.73,90.745,2139000019.0
2008-12-15 22:55:00,90.75,90.77,90.69,90.715,1320000012.0
2008-12-15 23:00:00,90.73,90.775,90.705,90.755,1364600009.0
2008-12-15 23:05:00,90.77,90.77,90.72,90.74,1122200007.0
2008-12-15 23:10:00,90.74,90.78,90.735,90.75,1680000002.0
2008-12-15 23:15:00,90.75,90.77,90.695,90.73,1580299998.0
2008-12-15 23:20:00,90.725,90.74,90.625,90.635,1962099991.0
2008-12-15 23:25:00,90.635,90.655,90.605,90.61,1605799984.0
2008-12-15 23:30:00,90.61,90.635,90.58,90.61,883199987.0
2008-12-15 23:35:00,90.61,90.63,90.57,90.575,1062300000.0
2008-12-15 23:40:00,90.58,90.605,90.545,90.545,596400000.0
2008-12-15 23:45:00,90.545,90.605,90.54,90.565,1060900001.0
2008-12-15 23:50:00,90.565,90.66,90.565,90.63,529200000.0
2008-12-15 23:55:00,90.64,90.655,90.62,90.64,549299999.0
2008-12-16 00:00:00,90.64,90.655,90.61,90.63,85200000.0
2008-12-16 00:05:00,90.64,90.7,90.61,90.7,194600000.0
2008-12-16 00:10:00,90.67,90.7,90.65,90.665,185000000.0
2008-12-16 00:15:00,90.665,90.71,90.59,90.655,1052599997.0
2008-12-16 00:20:00,90.66,90.675,90.56,90.595,689400000.0
2008-12-16 00:25:00,90.6,90.6,90.545,90.55,178200000.0
2008-12-16 00:30:00,90.55,90.58,90.55,90.57,929299996.0
2008-12-16 00:35:00,90.575,90.575,90.555,90.57,268200002.0
2008-12-16 00:40:00,90.58,90.635,90.565,90.635,281200001.0
2008-12-16 00:45:00,90.625,90.64,90.53,90.635,531200000.0
2008-12-16 00:50:00,90.46,90.635,90.46,90.61,187600000.0
2008-12-16 00:55:00,90.61,90.61,90.51,90.53,511200000.0
2008-12-16 01:00:00,90.595,90.65,90.59,90.645,940200000.0
2008-12-16 01:05:00,90.645,90.675,90.625,90.66,397000000.0
2008-12-16 01:10:00,90.665,90.665,90.64,90.65,312399999.0
2008-12-16 01:15:00,90.66,90.665,90.645,90.655,229800000.0
2008-12-16 01:20:00,90.47,90.69,90.45,90.67,353200000.0
2008-12-16 01:25:00,90.67,90.715,90.44,90.71,349200000.0
2008-12-16 01:30:00,90.71,90.73,90.655,90.67,920900000.0
2008-12-16 01:35:00,90.68,90.71,90.675,90.675,530600000.0
2008-12-16 01:40:00,90.685,90.685,90.625,90.635,344600002.0
2008-12-16 01:45:00,90.625,90.625,90.47,90.47,1672500005.0
2008-12-16 01:50:00,90.47,90.52,90.46,90.52,1261400003.0
2008-12-16 01:55:00,90.525,90.53,90.48,90.525,755000000.0
2008-12-16 02:00:00,90.525,90.545,90.475,90.525,666399999.0
2008-12-16 02:05:00,90.525,90.535,90.51,90.53,429600000.0
2008-12-16 02:10:00,90.54,90.54,90.46,90.53,587400000.0
2008-12-16 02:15:00,90.53,90.53,90.46,90.48,457400000.0
2008-12-16 02:20:00,90.48,90.48,90.43,90.46,958400000.0
2008-12-16 02:25:00,90.46,90.48,90.425,90.43,1345599995.0
2008-12-16 02:30:00,90.415,90.43,90.38,90.39,1277399993.0
2008-12-16 02:35:00,90.39,90.47,90.39,90.47,746199999.0
2008-12-16 02:40:00,90.46,90.48,90.425,90.455,639599999.0
2008-12-16 02:45:00,90.455,90.5,90.455,90.5,411300000.0
2008-12-16 02:50:00,90.5,90.585,90.48,90.48,1534700002.0
2008-12-16 02:55:00,90.475,90.52,90.455,90.5,1357400000.0
2008-12-16 03:00:00,90.5,90.54,90.48,90.53,941500001.0
2008-12-16 03:05:00,90.53,90.58,90.53,90.555,837100000.0
2008-12-16 03:10:00,90.56,90.56,90.535,90.54,313800000.0
2008-12-16 03:15:00,90.54,90.54,90.515,90.535,752200000.0
2008-12-16 03:20:00,90.53,90.535,90.475,90.48,469999999.0
2008-12-16 03:25:00,90.485,90.53,90.48,90.495,608800000.0
2008-12-16 03:30:00,90.495,90.53,90.495,90.525,443200000.0
2008-12-16 03:35:00,90.52,90.54,90.52,90.53,493400000.0
2008-12-16 03:40:00,90.53,90.54,90.495,90.505,683200000.0
2008-12-16 03:45:00,90.51,90.55,90.505,90.54,282400000.0
2008-12-16 03:50:00,90.54,90.57,90.54,90.56,672600000.0
2008-12-16 03:55:00,90.56,90.61,90.56,90.585,1371500008.0
2008-12-16 04:00:00,90.59,90.625,90.535,90.54,1631000004.0
2008-12-16 04:05:00,90.535,90.55,90.515,90.52,990000008.0
2008-12-16 04:10:00,90.525,90.525,90.5,90.5,733800000.0
2008-12-16 04:15:00,90.49,90.51,90.49,90.5,417400001.0
2008-12-16 04:20:00,90.5,90.51,90.465,90.475,956400000.0
2008-12-16 04:25:00,90.48,90.495,90.415,90.44,1561999998.0
2008-12-16 04:30:00,90.44,90.455,90.43,90.455,525600000.0
2008-12-16 04:35:00,90.455,90.455,90.45,90.45,449800000.0
2008-12-16 04:40:00,90.45,90.46,90.43,90.45,488500000.0
2008-12-16 04:45:00,90.465,90.47,90.44,90.455,359800000.0
2008-12-16 04:50:00,90.455,90.47,90.45,90.45,307400000.0
2008-12-16 04:55:00,90.55,90.55,90.43,90.49,634200000.0
2008-12-16 05:00:00,90.48,90.54,90.455,90.51,848100004.0
2008-12-16 05:05:00,90.51,90.51,90.48,90.495,443200001.0
2008-12-16 05:10:00,90.49,90.5,90.47,90.48,423000000.0
2008-12-16 05:15:00,90.485,90.5,90.47,90.48,406600000.0
2008-12-16 05:20:00,90.48,90.5,90.48,90.485,451800000.0
2008-12-16 05:25:00,90.485,90.49,90.47,90.485,1024600006.0
2008-12-16 05:30:00,90.485,90.54,90.475,90.48,1435400001.0
2008-12-16 05:35:00,90.48,90.52,90.48,90.51,1558199996.0
2008-12-16 05:40:00,90.51,90.53,90.505,90.53,1001599999.0
2008-12-16 05:45:00,90.53,90.56,90.53,90.53,649000000.0
2008-12-16 05:50:00,90.53,90.55,90.515,90.54,729900003.0
2008-12-16 05:55:00,90.545,90.55,90.49,90.5,1230600001.0
2008-12-16 06:00:00,90.51,90.515,90.485,90.495,392200000.0
2008-12-16 06:05:00,90.5,90.56,90.5,90.52,708799999.0
2008-12-16 06:10:00,90.52,90.535,90.51,90.52,609400000.0
2008-12-16 06:15:00,90.515,90.52,90.5,90.505,899199996.0
2008-12-16 06:20:00,90.505,90.52,90.5,90.51,377600000.0
2008-12-16 06:25:00,90.51,90.53,90.5,90.515,532799999.0
2008-12-16 06:30:00,90.51,90.51,90.5,90.51,482200000.0
2008-12-16 06:35:00,90.51,90.54,90.5,90.515,630000001.0
2008-12-16 06:40:00,90.51,90.555,90.505,90.535,1045200000.0
2008-12-16 06:45:00,90.54,90.55,90.5,90.52,699400001.0
2008-12-16 06:50:00,90.51,90.53,90.505,90.52,233200000.0
2008-12-16 06:55:00,90.52,90.52,90.5,90.51,378600000.0
2008-12-16 07:00:00,90.51,90.53,90.5,90.51,312200000.0
2008-12-16 07:05:00,90.51,90.53,90.51,90.52,386399999.0
2008-12-16 07:10:00,90.52,90.52,90.485,90.5,641800000.0
2008-12-16 07:15:00,90.5,90.5,90.43,90.435,743200001.0
2008-12-16 07:20:00,90.44,90.475,90.42,90.445,1744000006.0
2008-12-16 07:25:00,90.445,90.505,90.445,90.475,666500000.0
2008-12-16 07:30:00,90.475,90.485,90.39,90.435,1065800001.0
2008-12-16 07:35:00,90.36,90.46,90.35,90.415,779700000.0
2008-12-16 07:40:00,90.41,90.42,90.34,90.35,1862600000.0
2008-12-16 07:45:00,90.35,90.36,90.275,90.305,2203000008.0
2008-12-16 07:50:00,90.31,90.39,90.3,90.38,1061000001.0
2008-12-16 07:55:00,90.38,90.395,90.345,90.36,771899999.0
2008-12-16 08:00:00,90.355,90.375,90.32,90.33,795000001.0
2008-12-16 08:05:00,90.335,90.39,90.325,90.38,812400003.0
2008-12-16 08:10:00,90.38,90.39,90.34,90.35,596600001.0
2008-12-16 08:15:00,90.35,90.35,90.28,90.325,1210800003.0
2008-12-16 08:20:00,90.32,90.36,90.32,90.32,1418300005.0
2008-12-16 08:25:00,90.32,90.42,90.32,90.335,1835000001.0
2008-12-16 08:30:00,90.335,90.375,90.32,90.365,1008300004.0
2008-12-16 08:35:00,90.36,90.365,90.305,90.33,754200002.0
2008-12-16 08:40:00,90.33,90.37,90.33,90.37,400400000.0
2008-12-16 08:45:00,90.365,90.385,90.275,90.31,1283600005.0
2008-12-16 08:50:00,90.31,90.315,90.19,90.21,2244300006.0
2008-12-16 08:55:00,90.21,90.23,90.17,90.2,1794600000.0
2008-12-16 09:00:00,90.205,90.29,90.175,90.29,1324200002.0
2008-12-16 09:05:00,90.29,90.315,90.255,90.305,1369200002.0
2008-12-16 09:10:00,90.305,90.325,90.255,90.28,1273600001.0
2008-12-16 09:15:00,90.29,90.29,90.165,90.185,1824500001.0
2008-12-16 09:20:00,90.195,90.2,90.13,90.16,1874999991.0
2008-12-16 09:25:00,90.175,90.18,90.14,90.16,1112599998.0
2008-12-16 09:30:00,90.155,90.165,90.13,90.135,1456399995.0
2008-12-16 09:35:00,90.145,90.17,90.1,90.17,880299999.0
2008-12-16 09:40:00,90.17,90.215,90.14,90.175,1224599995.0
2008-12-16 09:45:00,90.175,90.235,90.12,90.215,1767199996.0
2008-12-16 09:50:00,90.22,90.245,90.1,90.155,2793499992.0
2008-12-16 09:55:00,90.155,90.295,90.155,90.28,2518199994.0
2008-12-16 10:00:00,90.275,90.34,90.245,90.315,3629399983.0
2008-12-16 10:05:00,90.315,90.405,90.295,90.385,2580800000.0
2008-12-16 10:10:00,90.385,90.405,90.365,90.37,1979799994.0
2008-12-16 10:15:00,90.37,90.375,90.31,90.315,2538799988.0
2008-12-16 10:20:00,90.32,90.32,90.2,90.225,4234899989.0
2008-12-16 10:25:00,90.225,90.25,90.17,90.225,3565400020.0
2008-12-16 10:30:00,90.225,90.275,90.195,90.265,2643900005.0
2008-12-16 10:35:00,90.26,90.26,90.165,90.205,3267099992.0
2008-12-16 10:40:00,90.205,90.27,90.185,90.25,3391800004.0
2008-12-16 10:45:00,90.25,90.3,90.21,90.3,4268400022.0
2008-12-16 10:50:00,90.3,90.37,90.27,90.27,2863800001.0
2008-12-16 10:55:00,90.275,90.38,90.275,90.38,1288400003.0
2008-12-16 11:00:00,90.375,90.38,90.3,90.31,1671799996.0
2008-12-16 11:05:00,90.31,90.345,90.28,90.32,4399300018.0
2008-12-16 11:10:00,90.32,90.365,90.29,90.34,3225400007.0
2008-12-16 11:15:00,90.34,90.37,90.33,90.33,1809500011.0
2008-12-16 11:20:00,90.335,90.345,90.28,90.28,3792899986.0
2008-12-16 11:25:00,90.28,90.28,90.22,90.255,2600600000.0
2008-12-16 11:30:00,90.255,90.32,90.24,90.26,1644799998.0
2008-12-16 11:35:00,90.27,90.33,90.265,90.295,2589799996.0
2008-12-16 11:40:00,90.29,90.34,90.285,90.305,1478300002.0
2008-12-16 11:45:00,90.305,90.33,90.3,90.31,452399999.0
2008-12-16 11:50:00,90.31,90.31,90.24,90.245,2632900001.0
2008-12-16 11:55:00,90.25,90.33,90.245,90.32,1351999996.0
2008-12-16 12:00:00,90.32,90.335,90.285,90.29,2317800011.0
2008-12-16 12:05:00,90.29,90.295,90.205,90.245,3197600015.0
2008-12-16 12:10:00,90.25,90.26,90.205,90.225,944300003.0
2008-12-16 12:15:00,90.225,90.245,90.175,90.195,1442200006.0
2008-12-16 12:20:00,90.2,90.25,90.185,90.19,611000000.0
2008-12-16 12:25:00,90.185,90.19,90.125,90.155,2253800021.0
2008-12-16 12:30:00,90.15,90.195,90.145,90.185,1076800002.0
2008-12-16 12:35:00,90.185,90.195,90.14,90.145,2762400024.0
2008-12-16 12:40:00,90.145,90.155,90.1,90.12,2025700020.0
2008-12-16 12:45:00,90.12,90.19,90.12,90.155,1338900001.0
2008-12-16 12:50:00,90.155,90.175,90.02,90.02,1337399999.0
2008-12-16 12:55:00,90.02,90.04,89.875,89.875,2615900001.0
2008-12-16 13:00:00,89.875,90.09,89.83,90.005,3837000038.0
2008-12-16 13:05:00,90.005,90.015,89.93,89.97,3338800037.0
2008-12-16 13:10:00,89.975,90.055,89.97,90.055,2706500020.0
2008-12-16 13:15:00,90.055,90.065,90.015,90.03,2311500015.0
2008-12-16 13:20:00,90.04,90.06,89.98,89.98,2499100009.0
2008-12-16 13:25:00,89.98,90.03,89.975,90.02,3072000007.0
2008-12-16 13:30:00,90.025,90.025,89.925,89.955,4021800010.0
2008-12-16 13:35:00,89.955,89.975,89.91,89.93,2808600008.0
2008-12-16 13:40:00,89.93,89.985,89.93,89.985,3325900032.0
2008-12-16 13:45:00,89.985,90.03,89.95,90.03,1607600010.0
2008-12-16 13:50:00,90.03,90.035,89.985,90.015,1546699998.0
2008-12-16 13:55:00,90.015,90.04,89.975,90.035,1977000015.0
2008-12-16 14:00:00,90.035,90.04,89.98,90.015,2371000000.0
2008-12-16 14:05:00,90.01,90.02,89.955,90.005,1897800013.0
2008-12-16 14:10:00,90.005,90.03,89.955,89.97,2129400017.0
2008-12-16 14:15:00,89.97,90.065,89.97,90.065,1392600000.0
2008-12-16 14:20:00,90.065,90.07,90.025,90.05,1546400018.0
2008-12-16 14:25:00,90.05,90.11,90.04,90.07,2229600010.0
2008-12-16 14:30:00,90.07,90.1,90.065,90.075,1450000020.0
2008-12-16 14:35:00,90.075,90.085,89.98,90.065,2191499999.0
2008-12-16 14:40:00,90.065,90.07,89.935,89.995,2363399989.0
2008-12-16 14:45:00,89.995,90.0,89.95,89.96,577600006.0
2008-12-16 14:50:00,89.96,90.03,89.96,90.01,812200003.0
2008-12-16 14:55:00,90.01,90.055,89.985,90.055,1022200004.0
2008-12-16 15:00:00,90.05,90.12,90.005,90.015,2242700017.0
2008-12-16 15:05:00,90.015,90.105,90.015,90.055,2060400014.0
2008-12-16 15:10:00,90.06,90.09,89.97,89.975,2586400006.0
2008-12-16 15:15:00,89.98,89.995,89.81,89.885,3830800001.0
2008-12-16 15:20:00,89.885,89.975,89.855,89.935,2112200009.0
2008-12-16 15:25:00,89.925,89.965,89.875,89.9,2500899998.0
2008-12-16 15:30:00,89.9,89.915,89.82,89.835,3215600005.0
2008-12-16 15:35:00,89.835,89.855,89.78,89.83,2644100011.0
2008-12-16 15:40:00,89.83,89.83,89.725,89.785,2122899999.0
2008-12-16 15:45:00,89.785,89.87,89.765,89.79,1746800004.0
2008-12-16 15:50:00,89.78,89.825,89.72,89.775,3388700007.0
2008-12-16 15:55:00,89.77,89.875,89.77,89.845,2217199986.0
2008-12-16 16:00:00,89.845,89.92,89.81,89.905,2091400002.0
2008-12-16 16:05:00,89.9,89.935,89.835,89.89,3208699973.0
2008-12-16 16:10:00,89.885,89.935,89.83,89.835,1951800002.0
2008-12-16 16:15:00,89.835,89.865,89.81,89.83,1330400000.0
2008-12-16 16:20:00,89.835,89.875,89.785,89.855,2184099991.0
2008-12-16 16:25:00,89.855,89.915,89.845,89.865,3160999988.0
2008-12-16 16:30:00,89.865,89.945,89.85,89.945,1429399990.0
2008-12-16 16:35:00,89.945,89.945,89.85,89.87,2304999979.0
2008-12-16 16:40:00,89.87,89.92,89.855,89.87,4347599988.0
2008-12-16 16:45:00,89.87,89.905,89.83,89.83,3135599974.0
2008-12-16 16:50:00,89.83,89.89,89.81,89.875,2907599998.0
2008-12-16 16:55:00,89.88,89.885,89.735,89.785,3139800012.0
2008-12-16 17:00:00,89.775,89.83,89.73,89.795,2687800005.0
2008-12-16 17:05:00,89.79,89.865,89.73,89.83,3663799990.0
2008-12-16 17:10:00,89.845,89.86,89.795,89.835,3932100015.0
2008-12-16 17:15:00,89.835,89.85,89.805,89.825,2497000008.0
2008-12-16 17:20:00,89.825,89.87,89.81,89.845,4839099982.0
2008-12-16 17:25:00,89.845,89.91,89.83,89.88,3548199990.0
2008-12-16 17:30:00,89.88,89.88,89.75,89.76,3065099995.0
2008-12-16 17:35:00,89.76,89.93,89.755,89.92,2957399997.0
2008-12-16 17:40:00,89.92,89.95,89.86,89.95,1944599998.0
2008-12-16 17:45:00,89.955,90.01,89.92,90.005,1910799988.0
2008-12-16 17:50:00,90.005,90.15,90.005,90.115,3466599993.0
2008-12-16 17:55:00,90.11,90.12,90.035,90.085,2569800006.0
2008-12-16 18:00:00,90.085,90.18,90.065,90.125,2085800003.0
2008-12-16 18:05:00,90.125,90.175,90.11,90.135,1731200000.0
2008-12-16 18:10:00,90.13,90.135,90.08,90.08,1810200000.0
2008-12-16 18:15:00,90.08,90.1,90.02,90.045,1098200010.0
2008-12-16 18:20:00,90.04,90.075,90.025,90.025,2133600015.0
2008-12-16 18:25:00,90.025,90.11,90.01,90.085,1398799981.0
2008-12-16 18:30:00,90.075,90.115,90.02,90.065,3389200029.0
2008-12-16 18:35:00,90.065,90.13,90.05,90.105,1815799995.0
2008-12-16 18:40:00,90.12,90.125,90.05,90.055,2794200000.0
2008-12-16 18:45:00,90.055,90.08,90.0,90.065,3901699953.0
2008-12-16 18:50:00,90.065,90.08,89.985,90.0,2404200040.0
2008-12-16 18:55:00,90.0,90.02,89.975,89.985,2999900005.0
2008-12-16 19:00:00,89.975,89.99,89.88,89.945,1387599998.0
2008-12-16 19:05:00,89.94,89.955,89.895,89.925,1872299997.0
2008-12-16 19:10:00,89.925,89.97,89.915,89.965,942799999.0
2008-12-16 19:15:00,89.965,89.985,89.875,89.89,1801400010.0
2008-12-16 19:20:00,89.89,89.92,89.86,89.915,621199995.0
2008-12-16 19:25:00,89.93,89.965,89.92,89.965,593199999.0
2008-12-16 19:30:00,89.96,90.035,89.96,90.015,1520900016.0
2008-12-16 19:35:00,90.015,90.08,90.0,90.06,1473400022.0
2008-12-16 19:40:00,90.06,90.065,90.01,90.02,1418400016.0
2008-12-16 19:45:00,90.02,90.07,89.955,90.005,1898099986.0
2008-12-16 19:50:00,90.01,90.04,89.985,90.035,1537599992.0
2008-12-16 19:55:00,90.04,90.07,90.01,90.055,1076000001.0
2008-12-16 20:00:00,90.055,90.06,90.005,90.015,684399998.0
2008-12-16 20:05:00,90.015,90.025,89.985,90.01,422300000.0
2008-12-16 20:10:00,90.01,90.08,90.005,90.015,1051400003.0
2008-12-16 20:15:00,90.015,90.045,90.015,90.02,509000001.0
2008-12-16 20:20:00,90.02,90.025,89.98,89.98,1664799995.0
2008-12-16 20:25:00,89.45,90.04,89.45,90.01,1535400001.0
2008-12-16 20:30:00,90.01,90.035,90.01,90.03,911200005.0
2008-12-16 20:35:00,90.025,90.035,90.005,90.01,773199998.0
2008-12-16 20:40:00,90.005,90.015,89.98,89.98,593200003.0
2008-12-16 20:45:00,89.31,89.98,89.2,89.935,940000014.0
2008-12-16 20:50:00,89.935,89.985,89.895,89.93,1704600014.0
2008-12-16 20:55:00,89.93,90.02,89.93,90.01,1727400014.0
2008-12-16 21:00:00,90.01,90.11,90.0,90.02,1705700006.0
2008-12-16 21:05:00,90.015,90.155,90.015,90.08,2260600021.0
2008-12-16 21:10:00,90.08,90.125,90.0,90.06,711599999.0
2008-12-16 21:15:00,90.05,90.075,89.92,90.01,206400000.0
2008-12-16 21:20:00,89.985,90.12,89.39,89.45,3294900002.0
2008-12-16 21:25:00,89.455,89.635,89.455,89.535,4627000007.0
2008-12-16 21:30:00,89.54,89.565,89.205,89.315,3120600001.0
2008-12-16 21:35:00,89.325,89.335,89.11,89.215,1639800015.0
2008-12-16 21:40:00,89.23,89.5,89.2,89.305,2683500010.0
2008-12-16 21:45:00,89.3,89.315,89.125,89.185,3322400011.0
2008-12-16 21:50:00,89.19,89.325,89.08,89.31,3327399989.0
2008-12-16 21:55:00,89.32,89.5,89.305,89.35,2248600008.0
2008-12-16 22:00:00,89.365,89.415,89.245,89.365,3276800006.0
2008-12-16 22:05:00,89.375,89.455,89.305,89.425,2590100006.0
2008-12-16 22:10:00,89.43,89.51,89.385,89.44,2414200009.0
2008-12-16 22:15:00,89.44,89.465,89.22,89.22,2609300000.0
2008-12-16 22:20:00,89.225,89.255,89.065,89.075,3810500007.0
2008-12-16 22:25:00,89.07,89.155,89.04,89.13,3803799992.0
2008-12-16 22:30:00,89.125,89.25,89.125,89.235,2473600001.0
2008-12-16 22:35:00,89.235,89.255,89.075,89.125,3539200014.0
2008-12-16 22:40:00,89.12,89.145,89.05,89.08,4997000021.0
2008-12-16 22:45:00,89.085,89.155,89.045,89.06,3597800016.0
2008-12-16 22:50:00,89.06,89.14,88.975,88.99,3422800001.0
2008-12-16 22:55:00,88.99,88.995,88.62,88.765,3383600002.0
2008-12-16 23:00:00,88.77,88.97,88.77,88.89,2943400001.0
2008-12-16 23:05:00,88.89,88.905,88.77,88.835,2337400005.0
2008-12-16 23:10:00,88.845,88.955,88.84,88.945,1895600004.0
2008-12-16 23:15:00,88.95,88.995,88.925,88.965,1892800003.0
2008-12-16 23:20:00,88.98,89.03,88.96,89.02,1567699994.0
2008-12-16 23:25:00,89.02,89.02,88.89,88.92,2061199989.0
2008-12-16 23:30:00,88.93,89.07,88.91,89.03,1637800005.0
2008-12-16 23:35:00,89.025,89.03,88.94,88.98,1293400005.0
2008-12-16 23:40:00,88.975,89.025,88.96,89.025,1737399999.0
2008-12-16 23:45:00,89.015,89.015,88.925,88.95,1404800007.0
2008-12-16 23:50:00,88.95,88.995,88.91,88.935,1580200003.0
2008-12-16 23:55:00,88.935,89.115,88.92,89.055,1129800004.0
2008-12-17 00:00:00,89.055,89.055,88.835,88.89,1274500000.0
2008-12-17 00:05:00,88.89,88.92,88.815,88.845,948700000.0
2008-12-17 00:10:00,88.845,88.995,88.785,88.85,599000000.0
2008-12-17 00:15:00,88.855,89.04,88.855,89.04,181600000.0
2008-12-17 00:20:00,89.03,89.06,88.92,89.03,68800000.0
2008-12-17 00:25:00,88.93,89.02,88.915,88.975,219800000.0
2008-12-17 00:30:00,88.985,89.065,88.98,89.015,338200000.0
2008-12-17 00:35:00,89.025,89.025,88.94,88.95,431800001.0
2008-12-17 00:40:00,88.95,88.97,88.925,88.945,594400000.0
2008-12-17 00:45:00,88.98,88.99,88.905,88.905,243200000.0
2008-12-17 00:50:00,88.925,88.955,88.91,88.925,312200000.0
2008-12-17 00:55:00,88.84,88.99,88.84,88.965,700800000.0
2008-12-17 01:00:00,88.965,89.09,88.96,89.05,751800000.0
2008-12-17 01:05:00,89.05,89.09,89.02,89.06,643200000.0
2008-12-17 01:10:00,89.085,89.125,89.06,89.075,719600002.0
2008-12-17 01:15:00,89.075,89.08,88.99,89.015,424800000.0
2008-12-17 01:20:00,89.015,89.045,88.995,89.03,580400000.0
2008-12-17 01:25:00,89.025,89.045,88.97,88.98,691400000.0
2008-12-17 01:30:00,88.98,89.01,88.965,88.975,1121200000.0
2008-12-17 01:35:00,88.99,89.0,88.955,88.955,416599999.0
2008-12-17 01:40:00,88.965,89.0,88.895,89.0,1078000003.0
2008-12-17 01:45:00,88.985,88.99,88.895,88.915,1533600006.0
2008-12-17 01:50:00,88.915,88.92,88.76,88.86,1903400002.0
2008-12-17 01:55:00,88.885,88.89,88.66,88.69,1788400000.0
2008-12-17 02:00:00,88.69,88.785,88.665,88.785,1120400001.0
2008-12-17 02:05:00,88.785,88.915,88.78,88.905,1185200003.0
2008-12-17 02:10:00,88.905,88.905,88.825,88.9,1452199991.0
2008-12-17 02:15:00,88.89,88.9,88.805,88.825,1149399997.0
2008-12-17 02:20:00,88.825,88.85,88.8,88.845,1258600001.0
2008-12-17 02:25:00,88.845,88.925,88.84,88.88,680600000.0
2008-12-17 02:30:00,88.88,88.935,88.88,88.935,1020000000.0
2008-12-17 02:35:00,88.93,88.93,88.88,88.89,954400004.0
2008-12-17 02:40:00,88.89,88.915,88.865,88.875,644600002.0
2008-12-17 02:45:00,88.88,88.94,88.87,88.94,1361600007.0
2008-12-17 02:50:00,88.94,89.01,88.895,89.01,1345800005.0
2008-12-17 02:55:00,89.01,89.04,88.96,88.99,2118100002.0
2008-12-17 03:00:00,88.99,89.025,88.97,88.98,2374800003.0
2008-12-17 03:05:00,88.98,89.035,88.98,89.03,623599998.0
2008-12-17 03:10:00,89.03,89.035,88.935,88.955,1235399999.0
2008-12-17 03:15:00,88.955,89.05,88.95,89.05,956800000.0
2008-12-17 03:20:00,89.05,89.075,89.035,89.065,976600001.0
2008-12-17 03:25:00,89.065,89.1,89.065,89.08,233500000.0
2008-12-17 03:30:00,89.085,89.21,89.075,89.195,1408200007.0
2008-12-17 03:35:00,89.195,89.2,89.07,89.095,1578399995.0
2008-12-17 03:40:00,89.1,89.115,88.94,88.995,1780599998.0
2008-12-17 03:45:00,88.995,89.005,88.79,88.845,1594200001.0
2008-12-17 03:50:00,88.835,88.93,88.815,88.925,1243000000.0
2008-12-17 03:55:00,88.925,88.975,88.9,88.935,1342200000.0
2008-12-17 04:00:00,88.93,89.055,88.915,89.02,1774800000.0
2008-12-17 04:05:00,89.02,89.02,88.98,89.0,1295200000.0
2008-12-17 04:10:00,89.005,89.01,88.9,88.915,2698500000.0
2008-12-17 04:15:00,88.92,88.97,88.92,88.97,1101799997.0
2008-12-17 04:20:00,88.97,88.975,88.935,88.965,1023199998.0
2008-12-17 04:25:00,88.98,89.1,88.955,89.09,1660700005.0
2008-12-17 04:30:00,89.09,89.095,88.97,89.02,1834900000.0
2008-12-17 04:35:00,89.02,89.03,88.985,89.03,1471499998.0
2008-12-17 04:40:00,89.03,89.05,88.98,89.0,985799998.0
2008-12-17 04:45:00,88.995,89.015,88.985,88.995,1360999994.0
2008-12-17 04:50:00,88.995,89.035,88.975,89.01,1433299998.0
2008-12-17 04:55:00,89.01,89.015,88.99,88.995,555199996.0
2008-12-17 05:00:00,88.995,89.015,88.99,89.0,501199998.0
2008-12-17 05:05:00,89.0,89.015,88.995,89.005,371000002.0
2008-12-17 05:10:00,89.01,89.01,88.985,88.985,744299997.0
2008-12-17 05:15:00,88.995,89.05,88.985,89.0,833599998.0
2008-12-17 05:20:00,89.0,89.0,88.93,88.94,958000000.0
2008-12-17 05:25:00,88.935,88.985,88.935,88.98,1083600002.0
2008-12-17 05:30:00,88.98,88.98,88.925,88.93,354200000.0
2008-12-17 05:35:00,88.925,88.935,88.86,88.88,478000000.0
2008-12-17 05:40:00,88.88,88.885,88.8,88.8,552799999.0
2008-12-17 05:45:00,88.8,88.825,88.71,88.715,1463999998.0
2008-12-17 05:50:00,88.725,88.805,88.715,88.79,1352600000.0
2008-12-17 05:55:00,88.785,88.79,88.715,88.72,1034400000.0
2008-12-17 06:00:00,88.72,88.76,88.71,88.74,1170400000.0
2008-12-17 06:05:00,88.75,88.765,88.645,88.66,1427000000.0
2008-12-17 06:10:00,88.66,88.665,88.59,88.6,1560300003.0
2008-12-17 06:15:00,88.605,88.625,88.575,88.625,1560600001.0
2008-12-17 06:20:00,88.62,88.67,88.605,88.635,1180999997.0
2008-12-17 06:25:00,88.635,88.645,88.555,88.57,1130699999.0
2008-12-17 06:30:00,88.565,88.575,88.51,88.535,2056599995.0
2008-12-17 06:35:00,88.535,88.585,88.525,88.525,1880000005.0
2008-12-17 06:40:00,88.525,88.53,88.505,88.51,777800001.0
2008-12-17 06:45:00,88.51,88.515,88.36,88.37,2582600001.0
2008-12-17 06:50:00,88.375,88.38,88.235,88.3,2988499999.0
2008-12-17 06:55:00,88.29,88.48,88.23,88.45,2548399998.0
2008-12-17 07:00:00,88.465,88.475,88.38,88.4,1245599997.0
2008-12-17 07:05:00,88.4,88.45,88.3,88.425,1578599997.0
2008-12-17 07:10:00,88.425,88.44,88.3,88.39,1767999996.0
2008-12-17 07:15:00,88.39,88.425,88.375,88.39,620799998.0
2008-12-17 07:20:00,88.385,88.49,88.38,88.49,748400001.0
2008-12-17 07:25:00,88.48,88.62,88.47,88.6,1091400000.0
2008-12-17 07:30:00,88.6,88.615,88.545,88.58,1278600003.0
2008-12-17 07:35:00,88.58,88.585,88.535,88.54,946600003.0
2008-12-17 07:40:00,88.54,88.61,88.525,88.585,1192399998.0
2008-12-17 07:45:00,88.585,88.625,88.58,88.58,547399999.0
2008-12-17 07:50:00,88.585,88.7,88.585,88.7,798400001.0
2008-12-17 07:55:00,88.715,88.775,88.68,88.745,2091400007.0
2008-12-17 08:00:00,88.765,88.765,88.715,88.73,1091399997.0
2008-12-17 08:05:00,88.72,88.73,88.7,88.72,1399600005.0
2008-12-17 08:10:00,88.725,88.82,88.715,88.785,1097400002.0
2008-12-17 08:15:00,88.785,88.865,88.76,88.85,1493399998.0
2008-12-17 08:20:00,88.85,88.86,88.71,88.72,2029399999.0
2008-12-17 08:25:00,88.72,88.975,88.72,88.86,2366800000.0
2008-12-17 08:30:00,88.86,88.92,88.835,88.88,1375600000.0
2008-12-17 08:35:00,88.88,88.88,88.835,88.845,678800002.0
2008-12-17 08:40:00,88.845,88.865,88.775,88.785,483600000.0
2008-12-17 08:45:00,88.795,88.845,88.77,88.775,892800000.0
2008-12-17 08:50:00,88.77,88.805,88.695,88.765,1284400001.0
2008-12-17 08:55:00,88.765,88.81,88.76,88.805,666799999.0
2008-12-17 09:00:00,88.81,88.87,88.765,88.79,1064799994.0
2008-12-17 09:05:00,88.8,88.845,88.77,88.785,2030200007.0
2008-12-17 09:10:00,88.785,88.84,88.77,88.82,1134000006.0
2008-12-17 09:15:00,88.815,88.835,88.81,88.82,348800002.0
2008-12-17 09:20:00,88.82,88.835,88.785,88.795,718400001.0
2008-12-17 09:25:00,88.79,88.79,88.52,88.52,1355400002.0
2008-12-17 09:30:00,88.495,88.675,88.485,88.575,1528400006.0
2008-12-17 09:35:00,88.565,88.655,88.545,88.625,1447400003.0
2008-12-17 09:40:00,88.625,88.715,88.625,88.685,1630000003.0
2008-12-17 09:45:00,88.69,88.775,88.635,88.64,1476000004.0
2008-12-17 09:50:00,88.635,88.725,88.58,88.65,2315800004.0
2008-12-17 09:55:00,88.655,88.7,88.59,88.695,1407200001.0
2008-12-17 10:00:00,88.7,88.76,88.655,88.715,1729800016.0
2008-12-17 10:05:00,88.72,88.725,88.655,88.68,1353600009.0
2008-12-17 10:10:00,88.675,88.72,88.655,88.655,1395600000.0
2008-12-17 10:15:00,88.65,88.67,88.59,88.595,2703600000.0
2008-12-17 10:20:00,88.595,88.61,88.42,88.48,3738600012.0
2008-12-17 10:25:00,88.48,88.53,88.4,88.46,4584399992.0
2008-12-17 10:30:00,88.455,88.475,88.33,88.36,3498000014.0
2008-12-17 10:35:00,88.36,88.405,88.34,88.38,4075999996.0
2008-12-17 10:40:00,88.38,88.555,88.38,88.435,4117599999.0
2008-12-17 10:45:00,88.435,88.465,88.385,88.45,2103200002.0
2008-12-17 10:50:00,88.45,88.515,88.44,88.5,1985800001.0
2008-12-17 10:55:00,88.505,88.54,88.44,88.525,2271800000.0
2008-12-17 11:00:00,88.525,88.525,88.435,88.44,1671600001.0
2008-12-17 11:05:00,88.43,88.445,88.25,88.295,3170599998.0
2008-12-17 11:10:00,88.29,88.29,88.17,88.245,3957200015.0
2008-12-17 11:15:00,88.24,88.27,88.21,88.24,2717400005.0
2008-12-17 11:20:00,88.24,88.355,88.24,88.325,3611200010.0
2008-12-17 11:25:00,88.325,88.325,88.165,88.17,2595200008.0
2008-12-17 11:30:00,88.18,88.31,88.18,88.29,3969400005.0
2008-12-17 11:35:00,88.295,88.37,88.24,88.36,2345999999.0
2008-12-17 11:40:00,88.36,88.415,88.29,88.385,4058800001.0
2008-12-17 11:45:00,88.385,88.395,88.365,88.38,2603799999.0
2008-12-17 11:50:00,88.385,88.4,88.335,88.38,2041999997.0
2008-12-17 11:55:00,88.38,88.425,88.37,88.405,2365800003.0
2008-12-17 12:00:00,88.4,88.51,88.39,88.475,3240999988.0
2008-12-17 12:05:00,88.48,88.58,88.455,88.545,3991000013.0
2008-12-17 12:10:00,88.545,88.59,88.47,88.51,3533199998.0
2008-12-17 12:15:00,88.515,88.615,88.505,88.535,2901700005.0
2008-12-17 12:20:00,88.535,88.575,88.495,88.52,1909200002.0
2008-12-17 12:25:00,88.52,88.53,88.46,88.51,2456199994.0
2008-12-17 12:30:00,88.51,88.52,88.46,88.495,2230200010.0
2008-12-17 12:35:00,88.495,88.51,88.355,88.405,2757800007.0
2008-12-17 12:40:00,88.405,88.46,88.355,88.355,2986800010.0
2008-12-17 12:45:00,88.355,88.42,88.35,88.4,3407000008.0
2008-12-17 12:50:00,88.395,88.55,88.38,88.525,2614000001.0
2008-12-17 12:55:00,88.525,88.535,88.42,88.455,2150200006.0
2008-12-17 13:00:00,88.465,88.5,88.46,88.475,3440000009.0
2008-12-17 13:05:00,88.475,88.56,88.475,88.56,3125600005.0
2008-12-17 13:10:00,88.56,88.57,88.5,88.525,2612999994.0
2008-12-17 13:15:00,88.525,88.56,88.51,88.525,2235200005.0
2008-12-17 13:20:00,88.53,88.54,88.46,88.46,1440200000.0
2008-12-17 13:25:00,88.465,88.575,88.445,88.48,2495599996.0
2008-12-17 13:30:00,88.485,88.52,88.46,88.495,3199000010.0
2008-12-17 13:35:00,88.495,88.5,88.45,88.465,1360199999.0
2008-12-17 13:40:00,88.475,88.495,88.435,88.48,1281800001.0
2008-12-17 13:45:00,88.475,88.495,88.43,88.46,2099600002.0
2008-12-17 13:50:00,88.465,88.495,88.455,88.48,1244200000.0
2008-12-17 13:55:00,88.48,88.495,88.465,88.485,1815600000.0
2008-12-17 14:00:00,88.485,88.495,88.42,88.435,1562999999.0
2008-12-17 14:05:00,88.435,88.455,88.29,88.41,2377299999.0
2008-12-17 14:10:00,88.415,88.52,88.415,88.51,2978800002.0
2008-12-17 14:15:00,88.52,88.615,88.52,88.55,2202799999.0
2008-12-17 14:20:00,88.56,88.875,88.56,88.68,3461900001.0
2008-12-17 14:25:00,88.68,88.73,88.655,88.695,2087200000.0
2008-12-17 14:30:00,88.7,88.735,88.61,88.615,3898800003.0
2008-12-17 14:35:00,88.615,88.695,88.605,88.675,2044899998.0
2008-12-17 14:40:00,88.67,88.765,88.645,88.715,3539000014.0
2008-12-17 14:45:00,88.715,88.73,88.645,88.655,2550199994.0
2008-12-17 14:50:00,88.66,88.685,88.555,88.56,3430100007.0
2008-12-17 14:55:00,88.565,88.575,88.415,88.45,3140500007.0
2008-12-17 15:00:00,88.45,88.475,88.375,88.44,3906999997.0
2008-12-17 15:05:00,88.44,88.455,88.41,88.455,2535599997.0
2008-12-17 15:10:00,88.455,88.455,88.41,88.425,3080999999.0
2008-12-17 15:15:00,88.425,88.485,88.415,88.465,2131800019.0
2008-12-17 15:20:00,88.47,88.48,88.325,88.43,4040600022.0
2008-12-17 15:25:00,88.415,88.445,88.36,88.44,2768000007.0
2008-12-17 15:30:00,88.44,88.515,88.42,88.49,3118199996.0
2008-12-17 15:35:00,88.495,88.57,88.425,88.465,4792400003.0
2008-12-17 15:40:00,88.46,88.57,88.405,88.42,4993600006.0
2008-12-17 15:45:00,88.42,88.505,88.325,88.48,5006300014.0
2008-12-17 15:50:00,88.49,88.5,88.43,88.44,2481800020.0
2008-12-17 15:55:00,88.435,88.515,88.42,88.5,2499600013.0
2008-12-17 16:00:00,88.5,88.51,88.445,88.455,2942200034.0
2008-12-17 16:05:00,88.47,88.5,88.39,88.43,3909100028.0
2008-12-17 16:10:00,88.43,88.435,88.28,88.28,4069200010.0
2008-12-17 16:15:00,88.275,88.275,88.025,88.06,5119100035.0
2008-12-17 16:20:00,88.06,88.18,88.045,88.155,4584000003.0
2008-12-17 16:25:00,88.165,88.185,88.025,88.035,4189200017.0
2008-12-17 16:30:00,88.035,88.06,87.77,87.825,6110800013.0
2008-12-17 16:35:00,87.83,88.125,87.81,88.115,3707800009.0
2008-12-17 16:40:00,88.115,88.14,87.705,87.735,3912200012.0
2008-12-17 16:45:00,87.73,87.92,87.73,87.87,3187300011.0
2008-12-17 16:50:00,87.855,87.945,87.825,87.905,2955600016.0
2008-12-17 16:55:00,87.91,87.91,87.575,87.645,3955300017.0
2008-12-17 17:00:00,87.65,87.685,87.125,87.2,3798400005.0
2008-12-17 17:05:00,87.21,87.535,87.17,87.385,3397800002.0
2008-12-17 17:10:00,87.39,87.505,87.15,87.475,3087200000.0
2008-12-17 17:15:00,87.475,87.475,87.15,87.17,3064000004.0
2008-12-17 17:20:00,87.185,87.48,87.18,87.475,2856400001.0
2008-12-17 17:25:00,87.475,87.525,87.37,87.525,2467800006.0
2008-12-17 17:30:00,87.53,87.595,87.4,87.53,2984600007.0
2008-12-17 17:35:00,87.535,87.915,87.535,87.835,3080999997.0
2008-12-17 17:40:00,87.84,87.84,87.635,87.73,3439199999.0
2008-12-17 17:45:00,87.73,87.855,87.655,87.825,2796999998.0
2008-12-17 17:50:00,87.825,87.845,87.72,87.785,2957199998.0
2008-12-17 17:55:00,87.785,87.955,87.775,87.935,3980499989.0
2008-12-17 18:00:00,87.945,87.945,87.815,87.855,2893599992.0
2008-12-17 18:05:00,87.85,87.855,87.61,87.66,2774500003.0
2008-12-17 18:10:00,87.66,87.84,87.475,87.84,2837099987.0
2008-12-17 18:15:00,87.84,87.89,87.8,87.845,1548600002.0
2008-12-17 18:20:00,87.845,88.05,87.845,87.865,2285800004.0
2008-12-17 18:25:00,87.865,87.895,87.795,87.8,2688500004.0
2008-12-17 18:30:00,87.8,87.82,87.76,87.785,1207400000.0
2008-12-17 18:35:00,87.795,87.875,87.795,87.84,2201999994.0
2008-12-17 18:40:00,87.84,87.86,87.825,87.85,1573200009.0
2008-12-17 18:45:00,87.85,87.85,87.81,87.81,2839199988.0
2008-12-17 18:50:00,87.81,87.885,87.785,87.815,2893399991.0
2008-12-17 18:55:00,87.82,87.875,87.75,87.85,3145999997.0
2008-12-17 19:00:00,87.845,87.96,87.825,87.865,3170600002.0
2008-12-17 19:05:00,87.87,87.98,87.865,87.965,4460600028.0
2008-12-17 19:10:00,87.965,88.09,87.945,88.03,3609200015.0
2008-12-17 19:15:00,88.03,88.03,87.87,87.93,4509000016.0
2008-12-17 19:20:00,87.935,88.045,87.885,87.905,3376100016.0
2008-12-17 19:25:00,87.905,87.925,87.89,87.9,1093600002.0
2008-12-17 19:30:00,87.9,87.915,87.86,87.885,1620000002.0
2008-12-17 19:35:00,87.89,87.905,87.875,87.88,1334800016.0
2008-12-17 19:40:00,87.88,87.905,87.785,87.785,2903000005.0
2008-12-17 19:45:00,87.785,87.88,87.77,87.845,2316800015.0
2008-12-17 19:50:00,87.84,87.895,87.82,87.855,2883000004.0
2008-12-17 19:55:00,87.86,87.86,87.77,87.78,1684000007.0
2008-12-17 20:00:00,87.78,87.785,87.705,87.77,1787200011.0
2008-12-17 20:05:00,87.77,87.845,87.77,87.805,2171600005.0
2008-12-17 20:10:00,87.8,87.865,87.8,87.825,1435200018.0
2008-12-17 20:15:00,87.825,87.885,87.825,87.875,1999000016.0
2008-12-17 20:20:00,87.875,87.975,87.85,87.94,1990000002.0
2008-12-17 20:25:00,87.94,88.025,87.94,87.98,1980799997.0
2008-12-17 20:30:00,87.98,88.035,87.955,88.005,2705400010.0
2008-12-17 20:35:00,88.005,88.125,88.005,88.085,1673200005.0
2008-12-17 20:40:00,88.075,88.075,87.92,87.98,2074600009.0
2008-12-17 20:45:00,87.98,88.02,87.95,87.97,1488000001.0
2008-12-17 20:50:00,87.97,87.97,87.89,87.935,979200001.0
2008-12-17 20:55:00,87.93,87.98,87.93,87.965,1462599998.0
2008-12-17 21:00:00,87.965,87.975,87.9,87.91,1621200001.0
2008-12-17 21:05:00,87.91,87.925,87.885,87.895,1568199997.0
2008-12-17 21:10:00,87.89,87.945,87.885,87.925,1568399997.0
2008-12-17 21:15:00,87.92,87.945,87.865,87.87,1267600001.0
2008-12-17 21:20:00,87.875,87.915,87.85,87.915,985600002.0
2008-12-17 21:25:00,87.9,87.935,87.875,87.89,1018400000.0
2008-12-17 21:30:00,87.885,87.9,87.77,87.885,3403000006.0
2008-12-17 21:35:00,87.885,87.89,87.735,87.81,2934600009.0
2008-12-17 21:40:00,87.8,87.89,87.79,87.83,3597799989.0
2008-12-17 21:45:00,87.83,87.89,87.82,87.885,2411600001.0
2008-12-17 21:50:00,87.88,87.94,87.85,87.94,1351800008.0
2008-12-17 21:55:00,87.94,87.965,87.915,87.95,1421200004.0
2008-12-17 22:00:00,87.94,87.965,87.905,87.91,3007799998.0
2008-12-17 22:05:00,87.91,87.935,87.83,87.86,2533500025.0
2008-12-17 22:10:00,87.86,87.86,87.75,87.765,2062000004.0
2008-12-17 22:15:00,87.765,87.785,87.675,87.7,1795600002.0
2008-12-17 22:20:00,87.68,87.68,87.56,87.605,3910800006.0
2008-12-17 22:25:00,87.605,87.635,87.525,87.6,2440999997.0
2008-12-17 22:30:00,87.605,87.615,87.575,87.6,1903200008.0
2008-12-17 22:35:00,87.615,87.63,87.38,87.4,3377999995.0
2008-12-17 22:40:00,87.405,87.53,87.405,87.525,1988100002.0
2008-12-17 22:45:00,87.525,87.535,87.325,87.395,2914699974.0
2008-12-17 22:50:00,87.4,87.485,87.37,87.385,2163600011.0
2008-12-17 22:55:00,87.39,87.44,87.355,87.4,1935100000.0
2008-12-17 23:00:00,87.4,87.455,87.38,87.405,814400003.0
2008-12-17 23:05:00,87.405,87.445,87.345,87.42,1823999997.0
2008-12-17 23:10:00,87.42,87.435,87.26,87.37,1257800001.0
2008-12-17 23:15:00,87.375,87.42,87.32,87.33,1699900014.0
2008-12-17 23:20:00,87.325,87.42,87.32,87.395,1668700018.0
2008-12-17 23:25:00,87.39,87.43,87.34,87.4,2069999996.0
2008-12-17 23:30:00,87.4,87.435,87.34,87.355,1189200009.0
2008-12-17 23:35:00,87.355,87.365,87.245,87.245,1036599995.0
2008-12-17 23:40:00,87.24,87.27,87.2,87.265,1626999994.0
2008-12-17 23:45:00,87.25,87.315,87.25,87.26,517199996.0
2008-12-17 23:50:00,87.275,87.275,87.205,87.245,776799985.0
2008-12-17 23:55:00,87.25,87.25,87.165,87.225,1006399998.0
2008-12-18 00:00:00,87.22,87.22,87.165,87.175,292800001.0
2008-12-18 00:05:00,87.18,87.44,87.17,87.25,457600000.0
2008-12-18 00:10:00,87.25,87.32,87.225,87.28,349200000.0
2008-12-18 00:15:00,87.285,87.39,87.275,87.35,355799999.0
2008-12-18 00:20:00,87.34,87.345,87.305,87.33,284800000.0
2008-12-18 00:25:00,87.32,87.34,87.31,87.32,204000000.0
2008-12-18 00:30:00,87.325,87.36,87.29,87.35,251000000.0
2008-12-18 00:35:00,87.345,87.4,87.305,87.385,441400000.0
2008-12-18 00:40:00,87.385,87.435,87.36,87.42,373000000.0
2008-12-18 00:45:00,87.42,87.43,87.385,87.43,113600000.0
2008-12-18 00:50:00,87.435,87.445,87.36,87.385,177600000.0
2008-12-18 00:55:00,87.385,87.385,87.25,87.34,653299998.0
2008-12-18 01:00:00,87.335,87.355,87.305,87.33,637400003.0
2008-12-18 01:05:00,87.33,87.415,87.33,87.38,238400000.0
2008-12-18 01:10:00,87.39,87.41,87.33,87.34,332600000.0
2008-12-18 01:15:00,87.34,87.34,87.27,87.28,270800000.0
2008-12-18 01:20:00,87.28,87.35,87.275,87.33,428800000.0
2008-12-18 01:25:00,87.33,87.395,87.255,87.28,391400000.0
2008-12-18 01:30:00,87.275,87.31,87.27,87.295,330200000.0
2008-12-18 01:35:00,87.3,87.315,87.265,87.315,499800000.0
2008-12-18 01:40:00,87.3,87.36,87.295,87.35,120800000.0
2008-12-18 01:45:00,87.35,87.355,87.265,87.285,315800000.0
2008-12-18 01:50:00,87.285,87.295,87.27,87.275,217100000.0
2008-12-18 01:55:00,87.275,87.305,87.26,87.275,403399999.0
2008-12-18 02:00:00,87.275,87.33,87.26,87.28,776799999.0
2008-12-18 02:05:00,87.28,87.3,87.25,87.285,713000002.0
2008-12-18 02:10:00,87.285,87.3,87.27,87.3,209800000.0
2008-12-18 02:15:00,87.305,87.345,87.295,87.31,418000000.0
2008-12-18 02:20:00,87.315,87.4,87.3,87.385,1098599996.0
2008-12-18 02:25:00,87.385,87.41,87.375,87.4,765599999.0
2008-12-18 02:30:00,87.4,87.435,87.35,87.41,1481199992.0
2008-12-18 02:35:00,87.41,87.445,87.395,87.44,1068999997.0
2008-12-18 02:40:00,87.44,87.44,87.38,87.395,1180199991.0
2008-12-18 02:45:00,87.39,87.395,87.345,87.38,2220399951.0
2008-12-18 02:50:00,87.38,87.45,87.34,87.445,830399995.0
2008-12-18 02:55:00,87.445,87.475,87.425,87.465,516800000.0
2008-12-18 03:00:00,87.465,87.495,87.435,87.46,990399997.0
2008-12-18 03:05:00,87.46,87.72,87.46,87.7,2834999985.0
2008-12-18 03:10:00,87.705,87.745,87.65,87.665,2400599985.0
2008-12-18 03:15:00,87.66,87.705,87.615,87.675,1190799988.0
2008-12-18 03:20:00,87.675,87.685,87.595,87.6,965399993.0
2008-12-18 03:25:00,87.6,87.64,87.595,87.625,585599999.0
2008-12-18 03:30:00,87.63,87.65,87.6,87.61,501399998.0
2008-12-18 03:35:00,87.625,87.685,87.61,87.675,1074999992.0
2008-12-18 03:40:00,87.675,87.765,87.675,87.75,575399997.0
2008-12-18 03:45:00,87.755,87.835,87.755,87.795,1423400000.0
2008-12-18 03:50:00,87.795,87.865,87.78,87.865,1099800004.0
2008-12-18 03:55:00,87.86,87.885,87.845,87.86,885799997.0
2008-12-18 04:00:00,87.855,87.89,87.775,87.79,1770999998.0
2008-12-18 04:05:00,87.79,87.815,87.775,87.78,1007199998.0
2008-12-18 04:10:00,87.78,87.79,87.72,87.75,565000001.0
2008-12-18 04:15:00,87.75,87.765,87.74,87.74,1102800007.0
2008-12-18 04:20:00,87.74,87.75,87.725,87.74,543000000.0
2008-12-18 04:25:00,87.74,87.785,87.74,87.78,475200002.0
2008-12-18 04:30:00,87.775,87.775,87.74,87.75,867600000.0
2008-12-18 04:35:00,87.75,87.75,87.64,87.75,192600000.0
2008-12-18 04:40:00,87.75,87.76,87.745,87.76,557599999.0
2008-12-18 04:45:00,87.76,87.785,87.76,87.78,431000000.0
2008-12-18 04:50:00,87.52,87.78,87.52,87.765,343599999.0
2008-12-18 04:55:00,87.755,87.76,87.735,87.75,357200000.0
2008-12-18 05:00:00,87.745,87.77,87.57,87.76,328599999.0
2008-12-18 05:05:00,87.765,87.77,87.61,87.76,275600001.0
2008-12-18 05:10:00,87.76,87.77,87.75,87.75,494600000.0
2008-12-18 05:15:00,87.755,87.77,87.74,87.75,264399998.0
2008-12-18 05:20:00,87.745,87.745,87.535,87.54,1240799997.0
2008-12-18 05:25:00,87.55,87.625,87.55,87.595,1573599998.0
2008-12-18 05:30:00,87.595,87.645,87.595,87.645,445999997.0
2008-12-18 05:35:00,87.645,87.68,87.6,87.67,714800000.0
2008-12-18 05:40:00,87.665,87.665,87.515,87.545,2014999996.0
2008-12-18 05:45:00,87.545,87.58,87.495,87.51,872399997.0
2008-12-18 05:50:00,87.51,87.575,87.51,87.56,483199998.0
2008-12-18 05:55:00,87.565,87.58,87.52,87.55,743000000.0
2008-12-18 06:00:00,87.55,87.605,87.545,87.58,935599999.0
2008-12-18 06:05:00,87.585,87.63,87.58,87.63,578399996.0
2008-12-18 06:10:00,87.63,87.65,87.625,87.65,435799998.0
2008-12-18 06:15:00,87.65,87.685,87.63,87.655,1109799996.0
2008-12-18 06:20:00,87.65,87.68,87.6,87.615,1625199989.0
2008-12-18 06:25:00,87.61,87.635,87.6,87.625,964799993.0
2008-12-18 06:30:00,87.62,87.7,87.62,87.69,1054999998.0
2008-12-18 06:35:00,87.69,87.77,87.67,87.76,263400000.0
2008-12-18 06:40:00,87.695,87.79,87.68,87.695,585600003.0
2008-12-18 06:45:00,87.705,87.75,87.705,87.725,691800000.0
2008-12-18 06:50:00,87.79,87.8,87.725,87.74,394600000.0
2008-12-18 06:55:00,87.74,87.755,87.72,87.72,418000001.0
2008-12-18 07:00:00,87.72,87.73,87.695,87.695,971999987.0
2008-12-18 07:05:00,87.695,87.71,87.675,87.7,1006000000.0
2008-12-18 07:10:00,87.705,87.73,87.7,87.7,783600000.0
2008-12-18 07:15:00,87.7,87.725,87.69,87.695,1101599995.0
2008-12-18 07:20:00,87.695,87.815,87.695,87.72,1601999999.0
2008-12-18 07:25:00,87.715,87.72,87.655,87.67,2055700002.0
2008-12-18 07:30:00,87.67,87.67,87.62,87.63,2211900015.0
2008-12-18 07:35:00,87.63,87.76,87.63,87.76,1588200002.0
2008-12-18 07:40:00,87.76,87.785,87.75,87.75,988800004.0
2008-12-18 07:45:00,87.75,87.815,87.745,87.795,1113600007.0
2008-12-18 07:50:00,87.795,87.795,87.715,87.755,911400001.0
2008-12-18 07:55:00,87.76,87.885,87.76,87.865,1352000008.0
2008-12-18 08:00:00,87.86,87.87,87.805,87.835,1541200000.0
2008-12-18 08:05:00,87.835,87.885,87.79,87.86,1108000000.0
2008-12-18 08:10:00,87.865,87.93,87.865,87.93,990800000.0
2008-12-18 08:15:00,87.93,88.005,87.89,87.985,1312600002.0
2008-12-18 08:20:00,87.98,88.075,87.94,88.06,1545600000.0
2008-12-18 08:25:00,88.06,88.27,88.05,88.17,2671200000.0
2008-12-18 08:30:00,88.16,88.16,87.915,87.985,2626999997.0
2008-12-18 08:35:00,87.98,88.06,87.885,87.885,1737000001.0
2008-12-18 08:40:00,87.89,87.905,87.85,87.86,1837400002.0
2008-12-18 08:45:00,87.87,87.915,87.845,87.855,1355000000.0
2008-12-18 08:50:00,87.855,87.865,87.815,87.815,991200000.0
2008-12-18 08:55:00,87.815,87.975,87.81,87.965,1004600001.0
2008-12-18 09:00:00,87.955,87.985,87.94,87.985,1366800000.0
2008-12-18 09:05:00,87.985,88.04,87.96,88.03,2076000000.0
2008-12-18 09:10:00,88.025,88.025,87.98,87.985,1514599999.0
2008-12-18 09:15:00,87.99,88.04,87.98,88.04,2957799982.0
2008-12-18 09:20:00,88.04,88.18,88.04,88.155,3223599989.0
2008-12-18 09:25:00,88.155,88.165,87.98,88.03,3210199987.0
2008-12-18 09:30:00,88.03,88.06,87.96,88.015,2572799997.0
2008-12-18 09:35:00,88.02,88.045,87.93,87.935,1740999997.0
2008-12-18 09:40:00,87.935,87.965,87.87,87.92,1797600000.0
2008-12-18 09:45:00,87.935,87.97,87.91,87.96,899700002.0
2008-12-18 09:50:00,87.95,87.955,87.825,87.88,2324800006.0
2008-12-18 09:55:00,87.875,87.945,87.865,87.905,2576800002.0
2008-12-18 10:00:00,87.905,87.915,87.805,87.81,2736600006.0
2008-12-18 10:05:00,87.815,87.82,87.75,87.775,3672800016.0
2008-12-18 10:10:00,87.775,87.79,87.665,87.78,3313400011.0
2008-12-18 10:15:00,87.775,87.88,87.75,87.85,1805599999.0
2008-12-18 10:20:00,87.84,87.9,87.81,87.875,1899800001.0
2008-12-18 10:25:00,87.875,87.92,87.81,87.815,2412200006.0
2008-12-18 10:30:00,87.82,87.85,87.795,87.8,2628400013.0
2008-12-18 10:35:00,87.8,87.865,87.8,87.805,2284399995.0
2008-12-18 10:40:00,87.805,87.835,87.795,87.81,1777400001.0
2008-12-18 10:45:00,87.81,87.86,87.8,87.815,2318999991.0
2008-12-18 10:50:00,87.815,87.82,87.695,87.71,1998800002.0
2008-12-18 10:55:00,87.71,87.795,87.675,87.795,2963199995.0
2008-12-18 11:00:00,87.8,87.86,87.705,87.825,2767199988.0
2008-12-18 11:05:00,87.825,87.9,87.795,87.83,2985000000.0
2008-12-18 11:10:00,87.825,87.91,87.81,87.9,2997399995.0
2008-12-18 11:15:00,87.9,88.09,87.885,88.075,2681000000.0
2008-12-18 11:20:00,88.075,88.18,87.95,88.015,3763799996.0
2008-12-18 11:25:00,88.025,88.125,88.015,88.115,2194999997.0
2008-12-18 11:30:00,88.11,88.32,88.065,88.32,2993100002.0
2008-12-18 11:35:00,88.325,88.515,88.32,88.425,4181599969.0
2008-12-18 11:40:00,88.43,89.31,88.405,88.775,5666099961.0
2008-12-18 11:45:00,88.775,89.025,88.655,88.96,6190799994.0
2008-12-18 11:50:00,88.91,88.91,88.18,88.315,6320199965.0
2008-12-18 11:55:00,88.32,88.4,88.215,88.35,5565599989.0
2008-12-18 12:00:00,88.37,88.385,88.195,88.25,3202199988.0
2008-12-18 12:05:00,88.255,88.41,88.23,88.405,2200999992.0
2008-12-18 12:10:00,88.405,88.53,88.295,88.46,2839199989.0
2008-12-18 12:15:00,88.47,88.485,88.27,88.325,3064799981.0
2008-12-18 12:20:00,88.325,88.42,88.295,88.35,2872799973.0
2008-12-18 12:25:00,88.37,88.59,88.33,88.59,3570799973.0
2008-12-18 12:30:00,88.585,88.67,88.44,88.67,2964099977.0
2008-12-18 12:35:00,88.685,88.715,88.43,88.525,2451599990.0
2008-12-18 12:40:00,88.53,88.575,88.36,88.505,2595199975.0
2008-12-18 12:45:00,88.505,88.615,88.4,88.6,2663599980.0
2008-12-18 12:50:00,88.6,88.63,88.465,88.6,2659399987.0
2008-12-18 12:55:00,88.6,88.63,88.45,88.46,2121999995.0
2008-12-18 13:00:00,88.46,88.525,88.43,88.46,2667399999.0
2008-12-18 13:05:00,88.465,88.595,88.435,88.535,2037399998.0
2008-12-18 13:10:00,88.545,88.685,88.54,88.65,1751000011.0
2008-12-18 13:15:00,88.645,88.795,88.64,88.71,2102200014.0
2008-12-18 13:20:00,88.71,88.765,88.65,88.715,1987400013.0
2008-12-18 13:25:00,88.71,88.76,88.67,88.695,884000000.0
2008-12-18 13:30:00,88.695,88.695,88.605,88.66,758800002.0
2008-12-18 13:35:00,88.66,88.74,88.615,88.63,1215199988.0
2008-12-18 13:40:00,88.63,88.765,88.63,88.72,2216799993.0
2008-12-18 13:45:00,88.72,88.725,88.62,88.64,1041000000.0
2008-12-18 13:50:00,88.655,88.72,88.64,88.715,487999998.0
2008-12-18 13:55:00,88.71,88.725,88.55,88.595,1387000001.0
2008-12-18 14:00:00,88.595,88.595,88.51,88.51,1428399994.0
2008-12-18 14:05:00,88.515,88.58,88.465,88.575,1320400002.0
2008-12-18 14:10:00,88.56,88.57,88.5,88.54,757000001.0
2008-12-18 14:15:00,88.54,88.63,88.49,88.57,1416300001.0
2008-12-18 14:20:00,88.585,88.585,88.4,88.495,1671200000.0
2008-12-18 14:25:00,88.49,88.505,88.4,88.455,1573000001.0
2008-12-18 14:30:00,88.47,88.545,88.37,88.405,1356600000.0
2008-12-18 14:35:00,88.42,88.42,88.255,88.35,972999999.0
2008-12-18 14:40:00,88.35,88.415,88.18,88.24,1542000000.0
2008-12-18 14:45:00,88.215,88.295,88.125,88.15,1520600000.0
2008-12-18 14:50:00,88.15,88.315,88.15,88.23,1298500000.0
2008-12-18 14:55:00,88.225,88.32,88.225,88.28,1036600000.0
2008-12-18 15:00:00,88.285,88.35,88.245,88.245,1135800002.0
2008-12-18 15:05:00,88.245,88.37,88.18,88.32,1686400000.0
2008-12-18 15:10:00,88.32,88.38,88.205,88.35,1755600000.0
2008-12-18 15:15:00,88.37,88.46,88.355,88.44,1690400000.0
2008-12-18 15:20:00,88.445,88.55,88.4,88.47,1683400002.0
2008-12-18 15:25:00,88.47,88.645,88.47,88.56,2480000006.0
2008-12-18 15:30:00,88.57,88.63,88.47,88.475,1636000001.0
2008-12-18 15:35:00,88.475,88.485,88.23,88.295,1461800001.0
2008-12-18 15:40:00,88.305,88.365,88.215,88.28,1556000000.0
2008-12-18 15:45:00,88.275,88.365,88.245,88.335,1094200000.0
2008-12-18 15:50:00,88.335,88.545,88.33,88.505,1509000000.0
2008-12-18 15:55:00,88.485,88.65,88.475,88.52,2121400002.0
2008-12-18 16:00:00,88.52,88.57,88.37,88.41,1860600001.0
2008-12-18 16:05:00,88.405,88.465,88.365,88.445,1315400000.0
2008-12-18 16:10:00,88.445,88.555,88.445,88.555,947200000.0
2008-12-18 16:15:00,88.565,88.57,88.4,88.4,1148800000.0
2008-12-18 16:20:00,88.4,88.53,88.385,88.52,1345400000.0
2008-12-18 16:25:00,88.52,88.66,88.5,88.615,1457600001.0
2008-12-18 16:30:00,88.615,88.8,88.605,88.8,2512399999.0
2008-12-18 16:35:00,88.79,88.8,88.62,88.63,2264700001.0
2008-12-18 16:40:00,88.635,88.895,88.63,88.825,2628700000.0
2008-12-18 16:45:00,88.825,88.92,88.79,88.805,1898199999.0
2008-12-18 16:50:00,88.81,88.83,88.74,88.77,2237800003.0
2008-12-18 16:55:00,88.77,88.895,88.735,88.8,2602200001.0
2008-12-18 17:00:00,88.8,88.91,88.8,88.905,4025200012.0
2008-12-18 17:05:00,88.905,88.92,88.85,88.865,2892000000.0
2008-12-18 17:10:00,88.865,88.885,88.78,88.785,3680800000.0
2008-12-18 17:15:00,88.785,88.86,88.76,88.83,1929800000.0
2008-12-18 17:20:00,88.83,88.91,88.805,88.88,2168900005.0
2008-12-18 17:25:00,88.87,89.005,88.83,88.95,2597999998.0
2008-12-18 17:30:00,88.95,88.995,88.88,88.965,3103600000.0
2008-12-18 17:35:00,88.965,89.05,88.955,89.05,1264200000.0
2008-12-18 17:40:00,89.06,89.08,89.0,89.01,1872900000.0
2008-12-18 17:45:00,89.015,89.08,89.01,89.07,1326800001.0
2008-12-18 17:50:00,89.06,89.07,89.02,89.045,1106500001.0
2008-12-18 17:55:00,89.035,89.255,89.025,89.21,2628800001.0
2008-12-18 18:00:00,89.21,89.28,89.16,89.265,2513799999.0
2008-12-18 18:05:00,89.265,89.53,89.245,89.275,2444699996.0
2008-12-18 18:10:00,89.27,89.515,89.14,89.37,3451400013.0
2008-12-18 18:15:00,89.37,89.52,89.265,89.295,2957499997.0
2008-12-18 18:20:00,89.3,89.415,89.21,89.25,3047600001.0
2008-12-18 18:25:00,89.26,89.44,89.245,89.43,2292799999.0
2008-12-18 18:30:00,89.42,89.7,89.405,89.695,2291799999.0
2008-12-18 18:35:00,89.705,89.905,89.665,89.885,1895600000.0
2008-12-18 18:40:00,89.885,89.99,89.625,89.66,1962100002.0
2008-12-18 18:45:00,89.665,89.795,89.625,89.745,2182899999.0
2008-12-18 18:50:00,89.745,89.81,89.74,89.775,2367600003.0
2008-12-18 18:55:00,89.77,89.875,89.75,89.8,2424500002.0
2008-12-18 19:00:00,89.81,89.87,89.73,89.83,2805900002.0
2008-12-18 19:05:00,89.845,89.93,89.81,89.915,1105000001.0
2008-12-18 19:10:00,89.915,89.965,89.85,89.87,1959400002.0
2008-12-18 19:15:00,89.87,89.88,89.785,89.85,1657800002.0
2008-12-18 19:20:00,89.85,89.89,89.8,89.825,1100000000.0
2008-12-18 19:25:00,89.825,90.015,89.8,89.97,1834800002.0
2008-12-18 19:30:00,89.97,90.005,89.84,89.885,1902200000.0
2008-12-18 19:35:00,89.885,89.95,89.88,89.9,772600000.0
2008-12-18 19:40:00,89.895,89.9,89.77,89.77,1239800001.0
2008-12-18 19:45:00,89.77,89.785,89.6,89.6,1775200000.0
2008-12-18 19:50:00,89.605,89.615,89.495,89.58,1298400002.0
2008-12-18 19:55:00,89.59,89.66,89.575,89.64,1035000000.0
2008-12-18 20:00:00,89.64,89.715,89.64,89.645,817200000.0
2008-12-18 20:05:00,89.64,89.67,89.53,89.535,1134600002.0
2008-12-18 20:10:00,89.54,89.545,89.36,89.415,2536299994.0
2008-12-18 20:15:00,89.415,89.47,89.415,89.465,932000001.0
2008-12-18 20:20:00,89.465,89.49,89.455,89.48,890000003.0
2008-12-18 20:25:00,89.48,89.495,89.38,89.38,575200000.0
2008-12-18 20:30:00,89.375,89.38,89.295,89.3,797800002.0
2008-12-18 20:35:00,89.305,89.41,89.3,89.38,499600001.0
2008-12-18 20:40:00,89.375,89.38,89.32,89.32,419800001.0
2008-12-18 20:45:00,89.325,89.34,89.2,89.29,999200005.0
2008-12-18 20:50:00,89.3,89.3,89.195,89.2,1135399999.0
2008-12-18 20:55:00,89.2,89.315,89.2,89.27,945600002.0
2008-12-18 21:00:00,89.275,89.4,89.275,89.39,1180800004.0
2008-12-18 21:05:00,89.395,89.43,89.365,89.4,994400006.0
2008-12-18 21:10:00,89.425,89.6,89.415,89.56,1446400012.0
2008-12-18 21:15:00,89.56,89.6,89.24,89.5,1250400005.0
2008-12-18 21:20:00,89.5,89.5,89.35,89.48,1471000000.0
2008-12-18 21:25:00,89.48,89.555,89.455,89.49,1334400007.0
2008-12-18 21:30:00,89.5,89.5,89.405,89.42,1431200002.0
2008-12-18 21:35:00,89.42,89.45,89.37,89.39,976199999.0
2008-12-18 21:40:00,89.385,89.44,89.375,89.43,1607500001.0
2008-12-18 21:45:00,89.42,89.48,89.355,89.385,897400001.0
2008-12-18 21:50:00,89.385,89.39,89.315,89.34,708600001.0
2008-12-18 21:55:00,89.34,89.39,89.31,89.39,1803800008.0
2008-12-18 22:00:00,89.39,89.48,89.375,89.46,1444800005.0
2008-12-18 22:05:00,89.46,89.46,89.315,89.4,752000005.0
2008-12-18 22:10:00,89.39,89.39,89.295,89.3,670000002.0
2008-12-18 22:15:00,89.295,89.315,89.205,89.24,1515200005.0
2008-12-18 22:20:00,89.24,89.28,89.2,89.28,992000001.0
2008-12-18 22:25:00,89.275,89.37,89.27,89.305,2029900011.0
2008-12-18 22:30:00,89.31,89.365,89.28,89.33,2126000012.0
2008-12-18 22:35:00,89.33,89.405,89.27,89.31,938500004.0
2008-12-18 22:40:00,89.31,89.31,89.24,89.27,1296400022.0
2008-12-18 22:45:00,89.285,89.32,89.26,89.29,1001800002.0
2008-12-18 22:50:00,89.28,89.35,89.28,89.305,678000006.0
2008-12-18 22:55:00,89.305,89.315,89.255,89.265,726600002.0
2008-12-18 23:00:00,89.265,89.385,89.265,89.365,1019400001.0
2008-12-18 23:05:00,89.37,89.41,89.35,89.4,362800002.0
2008-12-18 23:10:00,89.4,89.52,89.395,89.44,1751599995.0
2008-12-18 23:15:00,89.45,89.56,89.45,89.56,881400000.0
2008-12-18 23:20:00,89.56,89.56,89.47,89.495,852799996.0
2008-12-18 23:25:00,89.505,89.52,89.445,89.455,816700003.0
2008-12-18 23:30:00,89.45,89.465,89.39,89.425,462200001.0
2008-12-18 23:35:00,89.42,89.44,89.4,89.405,647800000.0
2008-12-18 23:40:00,89.405,89.54,89.395,89.53,352200000.0
2008-12-18 23:45:00,89.405,89.52,89.375,89.385,323800001.0
2008-12-18 23:50:00,89.385,89.415,89.385,89.405,365400000.0
2008-12-18 23:55:00,89.405,89.44,89.36,89.43,730200004.0
2008-12-19 00:00:00,89.435,89.515,89.375,89.5,364800000.0
2008-12-19 00:05:00,89.5,89.545,89.435,89.545,342000000.0
2008-12-19 00:10:00,89.56,89.625,89.52,89.59,437200000.0
2008-12-19 00:15:00,89.59,89.605,89.51,89.575,461200000.0
2008-12-19 00:20:00,89.575,89.595,89.56,89.565,219800000.0
2008-12-19 00:25:00,89.575,89.58,89.37,89.575,296400000.0
2008-12-19 00:30:00,89.575,89.575,89.36,89.545,514400000.0
2008-12-19 00:35:00,89.555,89.595,89.24,89.31,542400000.0
2008-12-19 00:40:00,89.525,89.535,89.49,89.505,350600000.0
2008-12-19 00:45:00,89.5,89.51,89.485,89.49,300800000.0
2008-12-19 00:50:00,89.495,89.53,89.42,89.52,81000000.0
2008-12-19 00:55:00,89.52,89.57,89.51,89.53,114800000.0
2008-12-19 01:00:00,89.565,89.605,89.55,89.56,357100000.0
2008-12-19 01:05:00,89.57,89.57,89.4,89.41,202800000.0
2008-12-19 01:10:00,89.535,89.535,89.4,89.435,413000000.0
2008-12-19 01:15:00,89.43,89.445,89.34,89.39,613000002.0
2008-12-19 01:20:00,89.39,89.42,89.355,89.37,719799998.0
2008-12-19 01:25:00,89.385,89.395,89.335,89.36,584000000.0
2008-12-19 01:30:00,89.36,89.4,89.305,89.305,484800000.0
2008-12-19 01:35:00,89.315,89.315,89.2,89.285,536600000.0
2008-12-19 01:40:00,89.285,89.395,89.285,89.395,304000000.0
2008-12-19 01:45:00,89.395,89.425,89.325,89.395,784400001.0
2008-12-19 01:50:00,89.39,89.495,89.37,89.46,859000000.0
2008-12-19 01:55:00,89.47,89.535,89.42,89.515,960400001.0
2008-12-19 02:00:00,89.515,89.54,89.455,89.515,1402400001.0
2008-12-19 02:05:00,89.505,89.515,89.39,89.395,1254399999.0
2008-12-19 02:10:00,89.395,89.42,89.345,89.38,787500000.0
2008-12-19 02:15:00,89.38,89.46,89.37,89.455,591000000.0
2008-12-19 02:20:00,89.465,89.48,89.4,89.41,930000000.0
2008-12-19 02:25:00,89.415,89.455,89.405,89.405,439600000.0
2008-12-19 02:30:00,89.405,89.47,89.395,89.445,357000000.0
2008-12-19 02:35:00,89.46,89.49,89.445,89.46,799200000.0
2008-12-19 02:40:00,89.46,89.51,89.45,89.5,793000000.0
2008-12-19 02:45:00,89.5,89.565,89.45,89.55,612800000.0
2008-12-19 02:50:00,89.57,89.835,89.545,89.82,1817599994.0
2008-12-19 02:55:00,89.83,89.84,89.685,89.715,2073100003.0
2008-12-19 03:00:00,89.72,89.735,89.545,89.61,1520400001.0
2008-12-19 03:05:00,89.615,89.645,89.505,89.555,1381100002.0
2008-12-19 03:10:00,89.555,89.585,89.455,89.455,1282999999.0
2008-12-19 03:15:00,89.47,89.545,89.38,89.52,1476200000.0
2008-12-19 03:20:00,89.515,89.515,89.445,89.45,759800000.0
2008-12-19 03:25:00,89.445,89.5,89.42,89.43,637000000.0
2008-12-19 03:30:00,89.43,89.45,89.39,89.43,654400000.0
2008-12-19 03:35:00,89.43,89.465,89.405,89.43,785400000.0
2008-12-19 03:40:00,89.43,89.45,89.28,89.32,881200000.0
2008-12-19 03:45:00,89.32,89.37,89.315,89.33,529900001.0
2008-12-19 03:50:00,89.32,89.32,89.22,89.255,782400001.0
2008-12-19 03:55:00,89.255,89.255,89.12,89.155,1687400002.0
2008-12-19 04:00:00,89.155,89.27,89.145,89.18,1279800000.0
2008-12-19 04:05:00,89.175,89.21,89.155,89.18,975000004.0
2008-12-19 04:10:00,89.18,89.29,89.105,89.16,1590600004.0
2008-12-19 04:15:00,89.16,89.175,89.12,89.125,843400000.0
2008-12-19 04:20:00,89.125,89.155,89.125,89.145,706400004.0
2008-12-19 04:25:00,89.15,89.15,88.935,88.965,1565400001.0
2008-12-19 04:30:00,88.965,89.13,88.955,89.13,1322800000.0
2008-12-19 04:35:00,89.13,89.135,89.085,89.12,524200000.0
2008-12-19 04:40:00,89.12,89.16,89.105,89.12,391400000.0
2008-12-19 04:45:00,89.125,89.175,89.11,89.15,630200000.0
2008-12-19 04:50:00,89.15,89.185,89.14,89.175,319200000.0
2008-12-19 04:55:00,89.175,89.215,89.14,89.14,684400000.0
2008-12-19 05:00:00,89.145,89.22,89.125,89.17,831200000.0
2008-12-19 05:05:00,89.185,89.215,89.16,89.2,538200000.0
2008-12-19 05:10:00,89.195,89.21,89.125,89.165,472600001.0
2008-12-19 05:15:00,89.165,89.2,89.155,89.195,761400000.0
2008-12-19 05:20:00,89.185,89.19,89.14,89.15,798400000.0
2008-12-19 05:25:00,89.15,89.27,89.145,89.155,472800002.0
2008-12-19 05:30:00,89.155,89.185,89.155,89.165,408400000.0
2008-12-19 05:35:00,89.165,89.215,89.165,89.195,278200000.0
2008-12-19 05:40:00,89.185,89.195,89.15,89.165,615800001.0
2008-12-19 05:45:00,89.17,89.215,89.15,89.2,872800000.0
2008-12-19 05:50:00,89.19,89.21,89.165,89.18,911000000.0
2008-12-19 05:55:00,89.175,89.19,89.17,89.18,169200000.0
2008-12-19 06:00:00,89.18,89.22,89.18,89.21,268800000.0
2008-12-19 06:05:00,89.21,89.225,89.21,89.22,166600000.0
2008-12-19 06:10:00,89.215,89.34,89.21,89.29,2136999999.0
2008-12-19 06:15:00,89.29,89.315,89.245,89.28,487200000.0
2008-12-19 06:20:00,89.28,89.31,89.255,89.28,996400000.0
2008-12-19 06:25:00,89.275,89.28,89.2,89.235,1336600002.0
2008-12-19 06:30:00,89.255,89.32,89.24,89.315,948200000.0
2008-12-19 06:35:00,89.325,89.325,89.27,89.285,954200000.0
2008-12-19 06:40:00,89.29,89.29,89.23,89.24,569000000.0
2008-12-19 06:45:00,89.23,89.27,89.23,89.235,659699999.0
2008-12-19 06:50:00,89.24,89.26,89.215,89.23,470000000.0
2008-12-19 06:55:00,89.215,89.285,89.215,89.26,772400000.0
2008-12-19 07:00:00,89.27,89.29,89.26,89.28,517800000.0
2008-12-19 07:05:00,89.28,89.66,89.28,89.575,2673600000.0
2008-12-19 07:10:00,89.575,89.775,89.48,89.595,2443400000.0
2008-12-19 07:15:00,89.61,89.705,89.555,89.59,2211800005.0
2008-12-19 07:20:00,89.59,89.62,89.46,89.5,1379800002.0
2008-12-19 07:25:00,89.495,89.505,89.305,89.345,2548400007.0
2008-12-19 07:30:00,89.345,89.425,89.33,89.375,1739400004.0
2008-12-19 07:35:00,89.375,89.375,89.215,89.25,2244400002.0
2008-12-19 07:40:00,89.25,89.25,89.04,89.11,2880400007.0
2008-12-19 07:45:00,89.11,89.155,89.08,89.135,3385199986.0
2008-12-19 07:50:00,89.135,89.265,89.055,89.195,2841600010.0
2008-12-19 07:55:00,89.195,89.205,89.145,89.205,1552400005.0
2008-12-19 08:00:00,89.22,89.26,89.17,89.25,1327600000.0
2008-12-19 08:05:00,89.25,89.285,89.2,89.225,1273000000.0
2008-12-19 08:10:00,89.23,89.305,89.23,89.28,961400000.0
2008-12-19 08:15:00,89.275,89.285,89.235,89.25,803800000.0
2008-12-19 08:20:00,89.245,89.28,89.235,89.26,517600000.0
2008-12-19 08:25:00,89.26,89.39,89.235,89.255,2667600001.0
2008-12-19 08:30:00,89.265,89.265,89.13,89.145,3916399998.0
2008-12-19 08:35:00,89.145,89.185,88.955,89.0,3294799988.0
2008-12-19 08:40:00,89.005,89.08,88.96,89.045,3055599999.0
2008-12-19 08:45:00,89.045,89.055,88.865,88.905,2594199991.0
2008-12-19 08:50:00,88.91,88.985,88.89,88.975,525200000.0
2008-12-19 08:55:00,88.985,89.025,88.955,88.99,1164800000.0
2008-12-19 09:00:00,88.99,89.05,88.96,88.97,2476700012.0
2008-12-19 09:05:00,88.975,89.065,88.925,89.05,2960000020.0
2008-12-19 09:10:00,89.055,89.125,89.045,89.09,3354800022.0
2008-12-19 09:15:00,89.085,89.085,89.015,89.03,1801600002.0
2008-12-19 09:20:00,89.03,89.045,88.95,89.0,2766400006.0
2008-12-19 09:25:00,89.0,89.17,88.975,89.17,2927600019.0
2008-12-19 09:30:00,89.185,89.305,89.14,89.18,3821200024.0
2008-12-19 09:35:00,89.18,89.24,89.005,89.02,2999200019.0
2008-12-19 09:40:00,89.025,89.145,89.01,89.01,2876000014.0
2008-12-19 09:45:00,89.01,89.03,88.91,88.945,3210200007.0
2008-12-19 09:50:00,88.95,88.99,88.885,88.97,3326400006.0
2008-12-19 09:55:00,88.98,89.03,88.915,88.93,1923400017.0
2008-12-19 10:00:00,88.93,88.985,88.74,88.74,2662200000.0
2008-12-19 10:05:00,88.74,88.755,88.515,88.6,4018625446.0
2008-12-19 10:10:00,88.6,88.72,88.595,88.68,2311600004.0
2008-12-19 10:15:00,88.69,88.77,88.665,88.705,1608999993.0
2008-12-19 10:20:00,88.71,88.735,88.51,88.55,2259799997.0
2008-12-19 10:25:00,88.55,88.66,88.52,88.55,2588600001.0
2008-12-19 10:30:00,88.545,88.61,88.53,88.595,1339000002.0
2008-12-19 10:35:00,88.61,88.695,88.55,88.695,590100002.0
2008-12-19 10:40:00,88.685,88.76,88.65,88.67,1286900001.0
2008-12-19 10:45:00,88.66,88.705,88.41,88.695,2488800003.0
2008-12-19 10:50:00,88.72,88.87,88.695,88.745,3121499993.0
2008-12-19 10:55:00,88.73,88.805,88.67,88.805,3507600003.0
2008-12-19 11:00:00,88.795,88.875,88.51,88.575,3205400002.0
2008-12-19 11:05:00,88.575,88.665,88.54,88.62,2810999997.0
2008-12-19 11:10:00,88.62,88.725,88.565,88.655,2030399999.0
2008-12-19 11:15:00,88.645,88.81,88.585,88.755,2127700000.0
2008-12-19 11:20:00,88.765,88.945,88.75,88.895,1887700001.0
2008-12-19 11:25:00,88.895,88.935,88.735,88.795,2397499991.0
2008-12-19 11:30:00,88.795,88.805,88.635,88.645,1741699999.0
2008-12-19 11:35:00,88.655,88.72,88.645,88.69,2188799995.0
2008-12-19 11:40:00,88.69,88.765,88.565,88.66,1893600001.0
2008-12-19 11:45:00,88.66,88.75,88.59,88.705,3909499997.0
2008-12-19 11:50:00,88.7,88.715,88.55,88.61,2429799999.0
2008-12-19 11:55:00,88.61,88.745,88.605,88.62,2866600003.0
2008-12-19 12:00:00,88.62,88.68,88.61,88.65,3783200009.0
2008-12-19 12:05:00,88.655,88.855,88.645,88.785,1710100000.0
2008-12-19 12:10:00,88.785,88.855,88.765,88.785,3389200000.0
2008-12-19 12:15:00,88.79,88.84,88.735,88.84,3176200001.0
2008-12-19 12:20:00,88.835,89.05,88.83,88.865,3224800003.0
2008-12-19 12:25:00,88.865,88.94,88.845,88.92,2657599997.0
2008-12-19 12:30:00,88.925,88.93,88.85,88.9,4174000004.0
2008-12-19 12:35:00,88.9,88.905,88.815,88.88,2480099991.0
2008-12-19 12:40:00,88.87,88.93,88.835,88.85,2392699995.0
2008-12-19 12:45:00,88.855,88.885,88.835,88.87,1450800000.0
2008-12-19 12:50:00,88.87,89.02,88.87,89.01,1930399997.0
2008-12-19 12:55:00,89.01,89.04,88.955,89.04,2024800000.0
2008-12-19 13:00:00,89.04,89.055,88.905,88.945,3541000002.0
2008-12-19 13:05:00,88.945,88.96,88.855,88.87,2319199998.0
2008-12-19 13:10:00,88.87,88.92,88.815,88.88,2777499996.0
2008-12-19 13:15:00,88.88,88.935,88.86,88.865,1980000004.0
2008-12-19 13:20:00,88.855,88.86,88.8,88.81,1752400002.0
2008-12-19 13:25:00,88.81,88.9,88.8,88.87,2078999993.0
2008-12-19 13:30:00,88.87,88.935,88.855,88.925,935100000.0
2008-12-19 13:35:00,88.925,89.08,88.92,89.07,1264899997.0
2008-12-19 13:40:00,89.07,89.075,88.99,89.03,1869800004.0
2008-12-19 13:45:00,89.03,89.09,89.0,89.055,2174999993.0
2008-12-19 13:50:00,89.055,89.055,88.985,89.03,1850800002.0
2008-12-19 13:55:00,89.03,89.35,89.03,89.35,2449199999.0
2008-12-19 14:00:00,89.37,89.43,89.265,89.405,2652999987.0
2008-12-19 14:05:00,89.4,89.42,89.31,89.325,2299300002.0
2008-12-19 14:10:00,89.33,89.335,89.26,89.335,1436800000.0
2008-12-19 14:15:00,89.33,89.35,89.295,89.325,1473200000.0
2008-12-19 14:20:00,89.325,89.345,89.29,89.325,1055400000.0
2008-12-19 14:25:00,89.325,89.34,89.295,89.34,1062199992.0
2008-12-19 14:30:00,89.34,89.37,89.31,89.34,1343500000.0
2008-12-19 14:35:00,89.34,89.365,89.305,89.305,1687199997.0
2008-12-19 14:40:00,89.305,89.32,89.245,89.27,2106699998.0
2008-12-19 14:45:00,89.27,89.325,89.115,89.15,2111800000.0
2008-12-19 14:50:00,89.155,89.34,89.155,89.3,2945499990.0
2008-12-19 14:55:00,89.3,89.365,89.245,89.305,2931999985.0
2008-12-19 15:00:00,89.315,89.365,89.31,89.355,2040000001.0
2008-12-19 15:05:00,89.355,89.38,89.325,89.35,1829799999.0
2008-12-19 15:10:00,89.35,89.48,89.35,89.475,2932199992.0
2008-12-19 15:15:00,89.46,89.485,89.42,89.46,2190400000.0
2008-12-19 15:20:00,89.46,89.495,89.42,89.485,2478599994.0
2008-12-19 15:25:00,89.485,89.515,89.3,89.395,3316599987.0
2008-12-19 15:30:00,89.4,89.41,89.33,89.395,2606999981.0
2008-12-19 15:35:00,89.39,89.47,89.38,89.415,3096199992.0
2008-12-19 15:40:00,89.415,89.49,89.405,89.46,3124199998.0
2008-12-19 15:45:00,89.46,89.705,89.43,89.595,3964899990.0
2008-12-19 15:50:00,89.585,89.625,89.51,89.555,3115799989.0
2008-12-19 15:55:00,89.55,89.6,89.48,89.525,3030599991.0
2008-12-19 16:00:00,89.53,89.64,89.52,89.64,2977499995.0
2008-12-19 16:05:00,89.64,89.66,89.52,89.53,2303699998.0
2008-12-19 16:10:00,89.535,89.54,89.42,89.435,2612699997.0
2008-12-19 16:15:00,89.44,89.575,89.44,89.55,2192599999.0
2008-12-19 16:20:00,89.55,89.655,89.52,89.625,1991000001.0
2008-12-19 16:25:00,89.62,89.665,89.495,89.58,1790499998.0
2008-12-19 16:30:00,89.575,89.585,89.45,89.465,3300599993.0
2008-12-19 16:35:00,89.46,89.475,89.39,89.47,2418399992.0
2008-12-19 16:40:00,89.47,89.51,89.305,89.375,2437700006.0
2008-12-19 16:45:00,89.38,89.47,89.33,89.36,4564799988.0
2008-12-19 16:50:00,89.36,89.435,89.205,89.205,3548999995.0
2008-12-19 16:55:00,89.21,89.22,88.98,89.06,3751800001.0
2008-12-19 17:00:00,89.06,89.14,89.0,89.125,3448799993.0
2008-12-19 17:05:00,89.125,89.22,89.08,89.215,2215900000.0
2008-12-19 17:10:00,89.215,89.275,89.17,89.26,1137699997.0
2008-12-19 17:15:00,89.26,89.32,89.21,89.24,3019799996.0
2008-12-19 17:20:00,89.235,89.315,89.2,89.2,2336199996.0
2008-12-19 17:25:00,89.215,89.3,89.2,89.21,1607599996.0
2008-12-19 17:30:00,89.205,89.27,89.145,89.23,2263299989.0
2008-12-19 17:35:00,89.24,89.34,89.23,89.325,2313999992.0
2008-12-19 17:40:00,89.335,89.465,89.32,89.46,2771100000.0
2008-12-19 17:45:00,89.465,89.495,89.445,89.445,1246800001.0
2008-12-19 17:50:00,89.445,89.465,89.37,89.45,2252299999.0
2008-12-19 17:55:00,89.45,89.535,89.365,89.525,1511800001.0
2008-12-19 18:00:00,89.525,89.57,89.5,89.555,2961999993.0
2008-12-19 18:05:00,89.555,89.565,89.275,89.315,4189199999.0
2008-12-19 18:10:00,89.315,89.425,89.315,89.4,2282199996.0
2008-12-19 18:15:00,89.4,89.5,89.395,89.5,2480199995.0
2008-12-19 18:20:00,89.515,89.555,89.475,89.505,2685000000.0
2008-12-19 18:25:00,89.505,89.545,89.465,89.51,2219400000.0
2008-12-19 18:30:00,89.51,89.575,89.46,89.54,2907800000.0
2008-12-19 18:35:00,89.54,89.61,89.49,89.56,2520299999.0
2008-12-19 18:40:00,89.56,89.645,89.54,89.62,3382399996.0
2008-12-19 18:45:00,89.61,89.615,89.51,89.51,2861999988.0
2008-12-19 18:50:00,89.505,89.525,89.42,89.48,1855399998.0
2008-12-19 18:55:00,89.48,89.58,89.405,89.495,2836599993.0
2008-12-19 19:00:00,89.495,89.605,89.485,89.505,3796799995.0
2008-12-19 19:05:00,89.5,89.525,89.425,89.46,2544599993.0
2008-12-19 19:10:00,89.465,89.54,89.46,89.535,2590199998.0
2008-12-19 19:15:00,89.54,89.82,89.515,89.55,1438199986.0
2008-12-19 19:20:00,89.545,89.63,89.505,89.62,2130499999.0
2008-12-19 19:25:00,89.62,89.63,89.595,89.61,1264400000.0
2008-12-19 19:30:00,89.61,89.625,89.57,89.595,1174000006.0
2008-12-19 19:35:00,89.6,89.625,89.495,89.585,2224600000.0
2008-12-19 19:40:00,89.58,89.62,89.48,89.49,3345099995.0
2008-12-19 19:45:00,89.49,89.495,89.415,89.425,1599800000.0
2008-12-19 19:50:00,89.425,89.635,89.405,89.63,2775500000.0
2008-12-19 19:55:00,89.65,89.705,89.575,89.685,1623000000.0
2008-12-19 20:00:00,89.68,89.745,89.645,89.67,2492600001.0
2008-12-19 20:05:00,89.67,89.73,89.66,89.71,3037300004.0
2008-12-19 20:10:00,89.71,89.815,89.71,89.8,849099998.0
2008-12-19 20:15:00,89.8,89.81,89.7,89.725,2685999999.0
2008-12-19 20:20:00,89.735,89.77,89.71,89.745,1586600000.0
2008-12-19 20:25:00,89.63,89.755,89.61,89.735,890199999.0
2008-12-19 20:30:00,89.74,89.75,89.605,89.705,2859999999.0
2008-12-19 20:35:00,89.705,89.745,89.59,89.61,2711599994.0
2008-12-19 20:40:00,89.61,89.635,89.55,89.575,1977999997.0
2008-12-19 20:45:00,89.57,89.63,89.485,89.485,3222199988.0
2008-12-19 20:50:00,89.49,89.52,89.275,89.425,3475199999.0
2008-12-19 20:55:00,89.425,89.58,89.425,89.565,3137800000.0
2008-12-19 21:00:00,89.57,89.595,89.545,89.585,1526600000.0
2008-12-19 21:05:00,89.58,89.71,89.58,89.695,4700200002.0
2008-12-19 21:10:00,89.695,89.73,89.655,89.665,2821599994.0
2008-12-19 21:15:00,89.665,89.695,89.61,89.63,3098999995.0
2008-12-19 21:20:00,89.63,89.63,89.59,89.62,4913799996.0
2008-12-19 21:25:00,89.625,89.66,89.605,89.64,5462799996.0
2008-12-19 21:30:00,89.635,89.655,89.595,89.63,3515399995.0
2008-12-19 21:35:00,89.63,89.64,89.595,89.63,1328600000.0
2008-12-19 21:40:00,89.63,89.665,89.5,89.53,3237299999.0
2008-12-19 21:45:00,89.53,89.545,89.45,89.485,2894300000.0
2008-12-19 21:50:00,89.485,89.485,89.415,89.46,1829999999.0
2008-12-19 21:55:00,89.46,89.485,89.395,89.46,2372400000.0
2008-12-19 22:00:00,89.45,89.455,89.405,89.42,2349600000.0
2008-12-19 22:05:00,89.42,89.46,89.39,89.415,2510500001.0
2008-12-19 22:10:00,89.41,89.42,89.405,89.415,1805600000.0
2008-12-19 22:15:00,89.41,89.41,89.32,89.35,2177600002.0
2008-12-19 22:20:00,89.345,89.355,89.32,89.33,3738400001.0
2008-12-19 22:25:00,89.33,89.34,89.22,89.24,4599200007.0
2008-12-19 22:30:00,89.24,89.26,89.115,89.15,2888200007.0
2008-12-19 22:35:00,89.145,89.19,89.13,89.19,1313600016.0
2008-12-19 22:40:00,89.19,89.3,89.175,89.24,1531400001.0
2008-12-19 22:45:00,89.245,89.25,89.075,89.085,3245800011.0
2008-12-19 22:50:00,89.085,89.14,89.075,89.125,1251000003.0
2008-12-19 22:55:00,89.125,89.125,89.03,89.09,1636600005.0
2008-12-19 23:00:00,89.09,89.13,89.07,89.085,1171400001.0
2008-12-19 23:05:00,89.085,89.105,89.075,89.09,798200002.0
2008-12-19 23:10:00,89.09,89.115,89.085,89.095,1160799993.0
2008-12-19 23:15:00,89.105,89.15,89.085,89.11,1388600015.0
2008-12-19 23:20:00,89.1,89.165,89.1,89.135,855800004.0
2008-12-19 23:25:00,89.135,89.16,89.115,89.16,2555800002.0
2008-12-19 23:30:00,89.165,89.335,89.155,89.335,1079000000.0
2008-12-19 23:35:00,89.35,89.36,89.295,89.35,222400000.0
2008-12-19 23:40:00,89.35,89.35,89.31,89.33,580600000.0
2008-12-19 23:45:00,89.345,89.415,89.345,89.405,1114600005.0
2008-12-19 23:50:00,89.42,89.45,89.365,89.45,493000000.0
2008-12-19 23:55:00,89.44,89.44,89.235,89.29,1312800004.0
2008-12-22 00:00:00,89.095,89.28,89.095,89.27,78400000.0
2008-12-22 00:05:00,89.09,89.29,89.09,89.27,86400000.0
2008-12-22 00:10:00,89.105,89.21,89.105,89.21,71200000.0
2008-12-22 00:15:00,89.21,89.245,89.2,89.22,187200000.0
2008-12-22 00:20:00,89.23,89.255,89.225,89.235,84000000.0
2008-12-22 00:25:00,89.235,89.275,89.225,89.275,458400000.0
2008-12-22 00:30:00,89.41,89.42,89.225,89.325,225600000.0
2008-12-22 00:35:00,89.43,89.43,89.24,89.265,172800000.0
2008-12-22 00:40:00,89.41,89.42,89.25,89.25,72600000.0
2008-12-22 00:45:00,89.26,89.285,89.26,89.275,332800000.0
2008-12-22 00:50:00,89.275,89.52,89.265,89.265,204000000.0
2008-12-22 00:55:00,89.265,89.28,89.26,89.275,528000000.0
2008-12-22 01:00:00,89.275,89.63,89.265,89.265,568000000.0
2008-12-22 01:05:00,89.6,89.61,89.255,89.265,196800000.0
2008-12-22 01:10:00,89.265,89.72,89.245,89.25,203200000.0
2008-12-22 01:15:00,89.25,89.315,89.24,89.315,511600000.0
2008-12-22 01:20:00,89.315,89.355,89.315,89.35,317600000.0
2008-12-22 01:25:00,89.35,89.42,89.34,89.415,919000000.0
2008-12-22 01:30:00,89.78,89.8,89.415,89.44,820400000.0
2008-12-22 01:35:00,89.44,89.69,89.39,89.68,869800000.0
2008-12-22 01:40:00,89.415,89.445,89.375,89.435,1240400000.0
2008-12-22 01:45:00,89.435,89.515,89.435,89.485,1421400000.0
2008-12-22 01:50:00,89.48,89.56,89.47,89.53,1831400001.0
2008-12-22 01:55:00,89.54,89.54,89.495,89.515,1213000000.0
2008-12-22 02:00:00,89.505,89.64,89.505,89.58,2085199991.0
2008-12-22 02:05:00,89.59,89.645,89.59,89.62,1619000000.0
2008-12-22 02:10:00,89.62,89.73,89.61,89.69,1153400000.0
2008-12-22 02:15:00,89.69,89.695,89.63,89.655,1636800000.0
2008-12-22 02:20:00,89.655,89.745,89.625,89.745,1175400000.0
2008-12-22 02:25:00,89.74,89.83,89.705,89.765,2344800001.0
2008-12-22 02:30:00,89.77,89.815,89.685,89.69,2814600000.0
2008-12-22 02:35:00,89.69,89.715,89.64,89.665,2430600000.0
2008-12-22 02:40:00,89.67,89.75,89.66,89.73,1738400000.0
2008-12-22 02:45:00,89.735,89.9,89.735,89.885,1750400000.0
2008-12-22 02:50:00,89.89,89.965,89.88,89.965,1183200000.0
2008-12-22 02:55:00,89.965,90.03,89.95,89.965,1620800000.0
2008-12-22 03:00:00,89.965,89.995,89.92,89.935,948200000.0
2008-12-22 03:05:00,89.935,89.965,89.93,89.93,496000000.0
2008-12-22 03:10:00,89.93,89.955,89.92,89.945,468400000.0
2008-12-22 03:15:00,89.945,89.945,89.82,89.825,1062200000.0
2008-12-22 03:20:00,89.825,89.83,89.615,89.645,1287300000.0
2008-12-22 03:25:00,89.65,89.775,89.63,89.765,1162800000.0
2008-12-22 03:30:00,89.76,89.795,89.755,89.76,1033200000.0
2008-12-22 03:35:00,89.76,89.785,89.74,89.755,736000000.0
2008-12-22 03:40:00,89.75,89.765,89.695,89.715,671000000.0
2008-12-22 03:45:00,89.72,89.74,89.695,89.74,290800000.0
2008-12-22 03:50:00,89.74,89.74,89.7,89.71,848200000.0
2008-12-22 03:55:00,89.71,89.745,89.695,89.73,1505200000.0
2008-12-22 04:00:00,89.735,89.865,89.735,89.85,2171600003.0
2008-12-22 04:05:00,89.855,89.9,89.82,89.86,1964400001.0
2008-12-22 04:10:00,89.86,89.93,89.86,89.91,1504000000.0
2008-12-22 04:15:00,89.91,90.0,89.905,89.985,1794600000.0
2008-12-22 04:20:00,89.985,90.07,89.975,90.055,1864600000.0
2008-12-22 04:25:00,90.055,90.175,89.975,90.17,4052600004.0
2008-12-22 04:30:00,90.17,90.23,90.13,90.135,2437800015.0
2008-12-22 04:35:00,90.135,90.135,90.01,90.025,1870999998.0
2008-12-22 04:40:00,90.03,90.11,90.03,90.075,954600000.0
2008-12-22 04:45:00,90.075,90.075,90.03,90.06,1307200000.0
2008-12-22 04:50:00,90.05,90.065,89.89,89.895,1580200000.0
2008-12-22 04:55:00,89.895,90.015,89.895,90.01,1288400000.0
2008-12-22 05:00:00,90.01,90.05,90.005,90.015,1446400000.0
2008-12-22 05:05:00,90.015,90.045,90.015,90.03,1168399999.0
2008-12-22 05:10:00,90.03,90.04,90.0,90.025,1723799999.0
2008-12-22 05:15:00,90.025,90.045,90.0,90.0,1703399994.0
2008-12-22 05:20:00,90.0,90.055,89.995,90.045,1092199996.0
2008-12-22 05:25:00,90.045,90.2,90.03,90.145,1665599991.0
2008-12-22 05:30:00,90.15,90.15,90.095,90.125,1240599998.0
2008-12-22 05:35:00,90.125,90.175,90.12,90.15,1235399994.0
2008-12-22 05:40:00,90.17,90.19,90.145,90.155,801199997.0
2008-12-22 05:45:00,90.155,90.16,90.11,90.14,1288399990.0
2008-12-22 05:50:00,90.14,90.15,90.125,90.125,746999999.0
2008-12-22 05:55:00,90.125,90.13,90.09,90.11,1124200000.0
2008-12-22 06:00:00,90.105,90.125,90.085,90.12,1656799998.0
2008-12-22 06:05:00,90.12,90.17,90.11,90.165,1125799999.0
2008-12-22 06:10:00,90.165,90.2,90.155,90.17,1331000000.0
2008-12-22 06:15:00,90.17,90.175,90.005,90.03,1903000001.0
2008-12-22 06:20:00,90.025,90.065,90.015,90.065,1736599989.0
2008-12-22 06:25:00,90.065,90.1,89.91,90.07,1039399999.0
2008-12-22 06:30:00,90.07,90.145,89.74,90.03,2397399997.0
2008-12-22 06:35:00,90.03,90.03,89.955,89.975,1363599999.0
2008-12-22 06:40:00,89.98,89.99,89.79,89.975,583799999.0
2008-12-22 06:45:00,89.975,89.99,89.97,89.98,821599999.0
2008-12-22 06:50:00,89.98,90.0,89.81,90.0,1003399978.0
2008-12-22 06:55:00,90.0,90.0,89.85,89.88,739199993.0
2008-12-22 07:00:00,90.0,90.0,89.87,89.975,816199997.0
2008-12-22 07:05:00,89.975,89.98,89.93,89.935,1285000001.0
2008-12-22 07:10:00,89.94,89.945,89.91,89.935,469400000.0
2008-12-22 07:15:00,89.94,89.94,89.895,89.92,1221000000.0
2008-12-22 07:20:00,89.92,89.945,89.905,89.92,531400000.0
2008-12-22 07:25:00,89.92,89.935,89.905,89.915,1529800001.0
2008-12-22 07:30:00,89.915,89.915,89.745,89.77,2793799991.0
2008-12-22 07:35:00,89.77,89.82,89.75,89.79,1986200000.0
2008-12-22 07:40:00,89.79,89.815,89.75,89.815,1219199999.0
2008-12-22 07:45:00,89.815,89.835,89.795,89.795,1550399994.0
2008-12-22 07:50:00,89.795,89.845,89.795,89.845,1057599992.0
2008-12-22 07:55:00,89.845,89.89,89.83,89.88,1282799986.0
2008-12-22 08:00:00,89.88,89.89,89.85,89.875,2030700001.0
2008-12-22 08:05:00,89.875,89.93,89.87,89.92,1160600000.0
2008-12-22 08:10:00,89.925,89.945,89.9,89.925,1277399999.0
2008-12-22 08:15:00,89.925,90.015,89.925,90.01,1583399997.0
2008-12-22 08:20:00,90.01,90.03,89.995,90.0,1861599998.0
2008-12-22 08:25:00,90.0,90.015,89.93,89.945,1713600002.0
2008-12-22 08:30:00,89.945,89.95,89.91,89.91,1796999999.0
2008-12-22 08:35:00,89.91,89.965,89.91,89.965,1080399996.0
2008-12-22 08:40:00,89.955,89.98,89.945,89.95,1140400001.0
2008-12-22 08:45:00,89.95,89.99,89.95,89.96,688200001.0
2008-12-22 08:50:00,89.965,89.98,89.945,89.955,1505700000.0
2008-12-22 08:55:00,89.955,89.965,89.925,89.935,1364399993.0
2008-12-22 09:00:00,89.935,89.935,89.85,89.905,2566799994.0
2008-12-22 09:05:00,89.905,89.915,89.885,89.885,471199998.0
2008-12-22 09:10:00,89.89,89.905,89.855,89.88,3121499999.0
2008-12-22 09:15:00,89.88,89.89,89.82,89.845,3032000000.0
2008-12-22 09:20:00,89.845,89.86,89.805,89.81,1513600000.0
2008-12-22 09:25:00,89.81,89.825,89.78,89.785,3313799991.0
2008-12-22 09:30:00,89.785,89.81,89.695,89.715,5077799982.0
2008-12-22 09:35:00,89.72,89.75,89.67,89.745,5496799994.0
2008-12-22 09:40:00,89.745,89.775,89.73,89.74,2111399994.0
2008-12-22 09:45:00,89.74,89.76,89.69,89.71,2789199999.0
2008-12-22 09:50:00,89.71,89.765,89.705,89.73,2017800000.0
2008-12-22 09:55:00,89.73,89.86,89.73,89.85,1879799999.0
2008-12-22 10:00:00,89.85,89.91,89.825,89.83,780500000.0
2008-12-22 10:05:00,89.83,89.88,89.745,89.815,2196299996.0
2008-12-22 10:10:00,89.81,89.82,89.725,89.73,2250199993.0
2008-12-22 10:15:00,89.715,89.75,89.705,89.72,2316800002.0
2008-12-22 10:20:00,89.715,89.79,89.715,89.775,3229400004.0
2008-12-22 10:25:00,89.775,89.825,89.775,89.795,1540400008.0
2008-12-22 10:30:00,89.785,89.795,89.705,89.72,2122799996.0
2008-12-22 10:35:00,89.72,89.725,89.58,89.625,2514800000.0
2008-12-22 10:40:00,89.62,89.665,89.61,89.625,1069600000.0
2008-12-22 10:45:00,89.625,89.685,89.62,89.68,919499999.0
2008-12-22 10:50:00,89.675,89.69,89.655,89.66,673400000.0
2008-12-22 10:55:00,89.655,89.69,89.63,89.65,2508200001.0
2008-12-22 11:00:00,89.65,89.685,89.615,89.685,2329199998.0
2008-12-22 11:05:00,89.685,89.775,89.645,89.76,3065100002.0
2008-12-22 11:10:00,89.755,89.835,89.755,89.81,2360799999.0
2008-12-22 11:15:00,89.81,89.83,89.725,89.77,3234200000.0
2008-12-22 11:20:00,89.775,89.78,89.715,89.725,4947200012.0
2008-12-22 11:25:00,89.725,89.76,89.72,89.745,3712399982.0
2008-12-22 11:30:00,89.74,89.79,89.71,89.72,2633399993.0
2008-12-22 11:35:00,89.72,89.72,89.655,89.675,5558599975.0
2008-12-22 11:40:00,89.68,89.775,89.675,89.73,4477799994.0
2008-12-22 11:45:00,89.73,89.795,89.705,89.73,2682199998.0
2008-12-22 11:50:00,89.74,89.755,89.68,89.71,2145299994.0
2008-12-22 11:55:00,89.71,89.74,89.62,89.64,2890699996.0
2008-12-22 12:00:00,89.645,89.685,89.62,89.655,2368200000.0
2008-12-22 12:05:00,89.655,89.68,89.63,89.67,1625600002.0
2008-12-22 12:10:00,89.665,89.765,89.655,89.705,2544399997.0
2008-12-22 12:15:00,89.705,89.79,89.665,89.785,1885599998.0
2008-12-22 12:20:00,89.785,89.84,89.76,89.835,2524399994.0
2008-12-22 12:25:00,89.835,89.835,89.755,89.76,3207999985.0
2008-12-22 12:30:00,89.76,89.795,89.755,89.785,1279799993.0
2008-12-22 12:35:00,89.785,89.93,89.785,89.79,2006000003.0
2008-12-22 12:40:00,89.785,89.945,89.785,89.93,2584900000.0
2008-12-22 12:45:00,89.93,89.965,89.87,89.935,3079199970.0
2008-12-22 12:50:00,89.935,89.975,89.88,89.95,1875700002.0
2008-12-22 12:55:00,89.94,89.995,89.91,89.935,1510799998.0
2008-12-22 13:00:00,89.94,89.96,89.905,89.92,2004000000.0
2008-12-22 13:05:00,89.92,89.97,89.905,89.91,1792799996.0
2008-12-22 13:10:00,89.82,89.955,89.82,89.905,1411199999.0
2008-12-22 13:15:00,89.905,89.915,89.84,89.875,1700000002.0
2008-12-22 13:20:00,89.875,89.965,89.875,89.91,2184000003.0
2008-12-22 13:25:00,89.91,89.96,89.91,89.93,860800000.0
2008-12-22 13:30:00,89.93,89.94,89.895,89.9,2976900001.0
2008-12-22 13:35:00,89.9,90.015,89.845,89.975,4759499999.0
2008-12-22 13:40:00,89.985,90.175,89.92,90.13,3156799997.0
2008-12-22 13:45:00,90.13,90.135,89.935,90.0,2852399999.0
2008-12-22 13:50:00,90.0,90.02,89.93,89.93,2008600000.0
2008-12-22 13:55:00,89.93,89.97,89.93,89.94,2323599992.0
2008-12-22 14:00:00,89.94,89.995,89.915,89.96,1494499999.0
2008-12-22 14:05:00,89.96,89.96,89.79,89.835,2094400002.0
2008-12-22 14:10:00,89.835,89.855,89.755,89.845,2417400002.0
2008-12-22 14:15:00,89.845,89.895,89.79,89.885,1752600001.0
2008-12-22 14:20:00,89.885,89.92,89.85,89.89,1000800001.0
2008-12-22 14:25:00,89.895,89.965,89.88,89.94,1065600000.0
2008-12-22 14:30:00,89.94,90.01,89.925,90.005,1010400001.0
2008-12-22 14:35:00,90.005,90.055,89.96,90.025,2240599996.0
2008-12-22 14:40:00,90.025,90.03,89.905,89.96,1738799997.0
2008-12-22 14:45:00,89.96,90.0,89.96,89.985,603800001.0
2008-12-22 14:50:00,89.985,90.0,89.95,89.95,708000002.0
2008-12-22 14:55:00,89.95,89.96,89.885,89.885,1785000003.0
2008-12-22 15:00:00,89.89,89.905,89.87,89.88,684000000.0
2008-12-22 15:05:00,89.88,89.91,89.87,89.87,1096600002.0
2008-12-22 15:10:00,89.87,89.955,89.86,89.945,1718400002.0
2008-12-22 15:15:00,89.95,89.96,89.86,89.94,2979200008.0
2008-12-22 15:20:00,89.94,89.97,89.9,89.9,2267599996.0
2008-12-22 15:25:00,89.9,89.98,89.9,89.935,3161000011.0
2008-12-22 15:30:00,89.935,89.985,89.885,89.885,2338699998.0
2008-12-22 15:35:00,89.885,89.9,89.805,89.845,3074500003.0
2008-12-22 15:40:00,89.85,89.88,89.8,89.81,2506400000.0
2008-12-22 15:45:00,89.81,89.835,89.765,89.8,2627399999.0
2008-12-22 15:50:00,89.8,89.815,89.7,89.75,2650699995.0
2008-12-22 15:55:00,89.75,89.765,89.695,89.72,3752399995.0
2008-12-22 16:00:00,89.72,89.85,89.705,89.835,3582800002.0
2008-12-22 16:05:00,89.835,89.86,89.775,89.79,3531200000.0
2008-12-22 16:10:00,89.79,89.805,89.745,89.795,3130799997.0
2008-12-22 16:15:00,89.795,89.8,89.715,89.775,2574599994.0
2008-12-22 16:20:00,89.775,89.775,89.72,89.72,1156399999.0
2008-12-22 16:25:00,89.72,89.77,89.72,89.745,1340999998.0
2008-12-22 16:30:00,89.745,89.775,89.725,89.73,2446000001.0
2008-12-22 16:35:00,89.73,89.78,89.72,89.765,2214399998.0
2008-12-22 16:40:00,89.76,89.76,89.705,89.72,1492000001.0
2008-12-22 16:45:00,89.71,89.805,89.7,89.77,1652399999.0
2008-12-22 16:50:00,89.77,89.785,89.745,89.765,963400000.0
2008-12-22 16:55:00,89.76,89.77,89.665,89.695,1467899998.0
2008-12-22 17:00:00,89.695,89.73,89.605,89.615,2939399995.0
2008-12-22 17:05:00,89.615,89.63,89.535,89.605,2450599998.0
2008-12-22 17:10:00,89.605,89.68,89.605,89.67,1056300000.0
2008-12-22 17:15:00,89.665,89.765,89.635,89.74,1020999999.0
2008-12-22 17:20:00,89.74,89.855,89.72,89.84,2314999996.0
2008-12-22 17:25:00,89.84,89.87,89.81,89.825,2068600000.0
2008-12-22 17:30:00,89.825,89.92,89.825,89.9,2390200001.0
2008-12-22 17:35:00,89.91,89.925,89.865,89.9,3142599989.0
2008-12-22 17:40:00,89.9,89.91,89.755,89.755,1813299995.0
2008-12-22 17:45:00,89.755,89.9,89.75,89.88,1692800000.0
2008-12-22 17:50:00,89.88,89.93,89.85,89.89,1229399999.0
2008-12-22 17:55:00,89.89,90.365,89.87,90.345,3029799997.0
2008-12-22 18:00:00,90.335,90.465,90.21,90.265,3446199988.0
2008-12-22 18:05:00,90.24,90.265,90.19,90.225,1143600001.0
2008-12-22 18:10:00,90.225,90.245,90.185,90.235,1487999999.0
2008-12-22 18:15:00,90.24,90.24,90.095,90.12,2359100002.0
2008-12-22 18:20:00,90.11,90.28,90.085,90.235,2740799997.0
2008-12-22 18:25:00,90.235,90.25,90.1,90.14,1783000000.0
2008-12-22 18:30:00,90.13,90.155,89.97,89.985,3182800004.0
2008-12-22 18:35:00,89.975,90.035,89.885,90.03,1677399999.0
2008-12-22 18:40:00,90.025,90.105,90.0,90.09,887200000.0
2008-12-22 18:45:00,90.085,90.085,89.99,90.03,2224399999.0
2008-12-22 18:50:00,90.03,90.095,90.015,90.065,3822400002.0
2008-12-22 18:55:00,90.055,90.09,90.01,90.07,2848600002.0
2008-12-22 19:00:00,90.065,90.085,90.025,90.05,2267800001.0
2008-12-22 19:05:00,90.055,90.09,90.025,90.075,2115799998.0
2008-12-22 19:10:00,90.09,90.1,90.04,90.1,1325200000.0
2008-12-22 19:15:00,90.07,90.215,90.07,90.18,2853400000.0
2008-12-22 19:20:00,90.18,90.18,90.1,90.135,1955199998.0
2008-12-22 19:25:00,90.135,90.16,90.045,90.095,1840200001.0
2008-12-22 19:30:00,90.105,90.16,90.085,90.14,1226700003.0
2008-12-22 19:35:00,90.15,90.175,90.075,90.09,2162599999.0
2008-12-22 19:40:00,90.09,90.1,90.03,90.03,639000000.0
2008-12-22 19:45:00,90.045,90.065,90.03,90.035,754600000.0
2008-12-22 19:50:00,90.035,90.06,89.95,90.06,1354800001.0
2008-12-22 19:55:00,90.06,90.12,89.995,90.065,917599999.0
2008-12-22 20:00:00,90.07,90.105,90.065,90.095,1356199999.0
2008-12-22 20:05:00,90.095,90.185,90.085,90.105,1893799996.0
2008-12-22 20:10:00,90.11,90.115,89.94,89.94,724400000.0
2008-12-22 20:15:00,90.1,90.135,89.94,90.13,1041800003.0
2008-12-22 20:20:00,90.13,90.145,90.095,90.105,1617799992.0
2008-12-22 20:25:00,90.105,90.23,90.095,90.11,2027800000.0
2008-12-22 20:30:00,90.11,90.12,90.095,90.095,1737000000.0
2008-12-22 20:35:00,90.095,90.15,90.095,90.1,875999999.0
2008-12-22 20:40:00,90.11,90.17,90.11,90.135,429400000.0
2008-12-22 20:45:00,90.135,90.225,90.12,90.17,1597000002.0
2008-12-22 20:50:00,90.175,90.21,90.16,90.175,1067800002.0
2008-12-22 20:55:00,90.18,90.19,90.16,90.175,3533400000.0
2008-12-22 21:00:00,90.175,90.195,90.17,90.185,2474799999.0
2008-12-22 21:05:00,90.185,90.185,90.04,90.055,2404599997.0
2008-12-22 21:10:00,90.055,90.065,89.935,89.935,3087000000.0
2008-12-22 21:15:00,89.935,90.03,89.925,90.0,4773000000.0
2008-12-22 21:20:00,90.01,90.025,89.975,90.02,4140999998.0
2008-12-22 21:25:00,90.015,90.07,90.0,90.065,3935200007.0
2008-12-22 21:30:00,90.07,90.11,90.06,90.075,2226600000.0
2008-12-22 21:35:00,90.085,90.085,90.045,90.055,3328400013.0
2008-12-22 21:40:00,90.06,90.105,90.055,90.055,2504600002.0
2008-12-22 21:45:00,90.055,90.115,90.045,90.11,2159000001.0
2008-12-22 21:50:00,90.11,90.13,90.075,90.095,544400000.0
2008-12-22 21:55:00,90.095,90.1,90.05,90.05,4240400000.0
2008-12-22 22:00:00,90.05,90.055,89.99,90.005,1403300000.0
2008-12-22 22:05:00,90.01,90.01,89.955,89.96,1094800001.0
2008-12-22 22:10:00,89.96,90.0,89.94,89.99,1478700002.0
2008-12-22 22:15:00,89.99,90.06,89.98,90.055,1322599997.0
2008-12-22 22:20:00,90.05,90.065,90.01,90.035,2349000000.0
2008-12-22 22:25:00,90.04,90.05,90.015,90.03,2015000000.0
2008-12-22 22:30:00,90.03,90.045,90.005,90.01,405400000.0
2008-12-22 22:35:00,90.01,90.03,89.99,90.0,2728000006.0
2008-12-22 22:40:00,90.0,90.01,89.96,89.99,2439200006.0
2008-12-22 22:45:00,89.99,90.005,89.955,90.0,1104400001.0
2008-12-22 22:50:00,90.0,90.06,90.0,90.06,874800001.0
2008-12-22 22:55:00,90.06,90.075,90.03,90.055,997400004.0
2008-12-22 23:00:00,90.06,90.15,90.06,90.13,1716800000.0
2008-12-22 23:05:00,90.13,90.3,90.12,90.13,527200001.0
2008-12-22 23:10:00,90.14,90.155,90.11,90.13,270800000.0
2008-12-22 23:15:00,90.13,90.15,90.12,90.145,138200000.0
2008-12-22 23:20:00,90.155,90.3,90.145,90.155,289800000.0
2008-12-22 23:25:00,90.155,90.155,90.1,90.14,536400000.0
2008-12-22 23:30:00,90.135,90.22,90.11,90.14,1312600001.0
2008-12-22 23:35:00,90.165,90.235,90.165,90.235,1516500003.0
2008-12-22 23:40:00,90.23,90.23,90.175,90.185,714600001.0
2008-12-22 23:45:00,90.185,90.23,90.175,90.2,753600002.0
2008-12-22 23:50:00,90.2,90.325,90.175,90.325,934600001.0
2008-12-22 23:55:00,90.325,90.335,90.235,90.25,732600000.0
2008-12-23 00:00:00,90.225,90.285,90.2,90.26,221200000.0
2008-12-23 00:05:00,90.21,90.295,90.19,90.25,889600001.0
2008-12-23 00:10:00,90.26,90.3,90.25,90.275,505400000.0
2008-12-23 00:15:00,90.275,90.29,90.2,90.28,937600000.0
2008-12-23 00:20:00,90.29,90.31,90.28,90.295,302399999.0
2008-12-23 00:25:00,90.295,90.32,90.275,90.28,762999994.0
2008-12-23 00:30:00,90.28,90.31,90.21,90.295,452999999.0
2008-12-23 00:35:00,90.295,90.295,90.21,90.23,535999994.0
2008-12-23 00:40:00,90.25,90.26,90.16,90.245,397599997.0
2008-12-23 00:45:00,90.245,90.25,90.14,90.175,906800012.0
2008-12-23 00:50:00,90.12,90.175,90.12,90.155,128000000.0
2008-12-23 00:55:00,90.17,90.215,90.14,90.215,444600000.0
2008-12-23 01:00:00,90.215,90.22,90.14,90.195,445599999.0
2008-12-23 01:05:00,90.2,90.26,90.18,90.22,608599995.0
2008-12-23 01:10:00,90.2,90.26,90.19,90.25,537399995.0
2008-12-23 01:15:00,90.2,90.225,90.2,90.21,583999988.0
2008-12-23 01:20:00,90.2,90.215,90.175,90.215,235200000.0
2008-12-23 01:25:00,90.21,90.235,90.16,90.23,208800000.0
2008-12-23 01:30:00,90.235,90.25,90.205,90.245,315200000.0
2008-12-23 01:35:00,90.245,90.255,90.18,90.22,533200000.0
2008-12-23 01:40:00,90.22,90.24,90.16,90.17,1307200000.0
2008-12-23 01:45:00,90.17,90.195,90.12,90.17,352600000.0
2008-12-23 01:50:00,90.16,90.21,90.14,90.15,131200000.0
2008-12-23 01:55:00,90.15,90.22,90.145,90.21,58400000.0
2008-12-23 02:00:00,90.2,90.21,90.19,90.2,112000000.0
2008-12-23 02:05:00,90.19,90.2,90.17,90.18,112000000.0
2008-12-23 02:10:00,90.17,90.21,90.17,90.2,112000000.0
2008-12-23 02:15:00,90.21,90.23,90.2,90.21,112000000.0
2008-12-23 02:20:00,90.2,90.21,90.19,90.19,112000000.0
2008-12-23 02:25:00,90.2,90.2,90.18,90.19,112000000.0
2008-12-23 02:30:00,90.2,90.2,90.18,90.19,112000000.0
2008-12-23 02:35:00,90.18,90.25,90.16,90.23,112000000.0
2008-12-23 02:40:00,90.24,90.24,90.22,90.23,112000000.0
2008-12-23 02:45:00,90.16,90.33,90.15,90.175,234800000.0
2008-12-23 02:50:00,90.175,90.225,90.165,90.21,180800000.0
2008-12-23 02:55:00,90.225,90.27,90.2,90.21,288000000.0
2008-12-23 03:00:00,90.2,90.27,90.195,90.2,83200000.0
2008-12-23 03:05:00,90.26,90.28,90.175,90.18,215200000.0
2008-12-23 03:10:00,90.18,90.21,90.18,90.2,228000000.0
2008-12-23 03:15:00,90.205,90.22,90.195,90.205,542400000.0
2008-12-23 03:20:00,90.205,90.205,90.19,90.195,265600001.0
2008-12-23 03:25:00,90.19,90.195,90.185,90.19,220000000.0
2008-12-23 03:30:00,90.19,90.24,90.185,90.19,91200000.0
2008-12-23 03:35:00,90.185,90.255,90.16,90.24,535200000.0
2008-12-23 03:40:00,90.23,90.245,90.23,90.235,128800000.0
2008-12-23 03:45:00,90.235,90.35,90.225,90.315,1036000000.0
2008-12-23 03:50:00,90.32,90.34,90.24,90.255,779999996.0
2008-12-23 03:55:00,90.265,90.285,90.245,90.26,1021599981.0
2008-12-23 04:00:00,90.26,90.275,90.225,90.27,471200000.0
2008-12-23 04:05:00,90.27,90.32,90.27,90.305,326199999.0
2008-12-23 04:10:00,90.305,90.315,90.24,90.27,379599998.0
2008-12-23 04:15:00,90.27,90.29,90.265,90.265,164000000.0
2008-12-23 04:20:00,90.265,90.265,90.255,90.265,109600000.0
2008-12-23 04:25:00,90.265,90.28,90.22,90.22,248800000.0
2008-12-23 04:30:00,90.22,90.26,90.22,90.245,624599996.0
2008-12-23 04:35:00,90.25,90.255,90.18,90.235,500799992.0
2008-12-23 04:40:00,90.235,90.245,90.22,90.235,455999998.0
2008-12-23 04:45:00,90.235,90.285,90.235,90.25,239999999.0
2008-12-23 04:50:00,90.25,90.26,90.245,90.255,271199998.0
2008-12-23 04:55:00,90.26,90.26,90.235,90.245,163800000.0
2008-12-23 05:00:00,90.21,90.26,90.21,90.215,188000000.0
2008-12-23 05:05:00,90.215,90.23,90.2,90.215,277599999.0
2008-12-23 05:10:00,90.215,90.215,90.2,90.205,194399999.0
2008-12-23 05:15:00,90.2,90.21,90.155,90.205,245599999.0
2008-12-23 05:20:00,90.195,90.225,90.175,90.18,267999999.0
2008-12-23 05:25:00,90.185,90.195,90.15,90.195,483599999.0
2008-12-23 05:30:00,90.19,90.235,90.12,90.19,1383999991.0
2008-12-23 05:35:00,90.19,90.245,90.18,90.21,693999995.0
2008-12-23 05:40:00,90.215,90.265,90.175,90.235,997399989.0
2008-12-23 05:45:00,90.23,90.265,90.225,90.225,500399995.0
2008-12-23 05:50:00,90.225,90.23,90.2,90.2,781399997.0
2008-12-23 05:55:00,90.2,90.27,90.195,90.21,418199995.0
2008-12-23 06:00:00,90.21,90.27,90.205,90.21,464800000.0
2008-12-23 06:05:00,90.21,90.25,90.195,90.24,571999999.0
2008-12-23 06:10:00,90.24,90.245,90.195,90.21,1429399989.0
2008-12-23 06:15:00,90.21,90.3,90.21,90.23,458400000.0
2008-12-23 06:20:00,90.225,90.23,90.215,90.22,296800000.0
2008-12-23 06:25:00,90.22,90.29,90.215,90.26,404000000.0
2008-12-23 06:30:00,90.23,90.27,90.23,90.23,457600000.0
2008-12-23 06:35:00,90.24,90.24,90.23,90.235,191199999.0
2008-12-23 06:40:00,90.23,90.275,90.23,90.27,448600000.0
2008-12-23 06:45:00,90.275,90.275,90.26,90.27,264800000.0
2008-12-23 06:50:00,90.265,90.29,90.265,90.275,234400000.0
2008-12-23 06:55:00,90.26,90.28,90.25,90.26,592799997.0
2008-12-23 07:00:00,90.26,90.275,90.235,90.25,611999998.0
2008-12-23 07:05:00,90.24,90.265,90.24,90.265,594400000.0
2008-12-23 07:10:00,90.26,90.325,90.26,90.295,617200000.0
2008-12-23 07:15:00,90.295,90.3,90.24,90.25,101600000.0
2008-12-23 07:20:00,90.295,90.325,90.295,90.305,407999998.0
2008-12-23 07:25:00,90.3,90.3,90.26,90.26,225600000.0
2008-12-23 07:30:00,90.255,90.275,90.255,90.275,302400000.0
2008-12-23 07:35:00,90.28,90.285,90.255,90.265,656800000.0
2008-12-23 07:40:00,90.265,90.285,90.265,90.28,824800000.0
2008-12-23 07:45:00,90.28,90.31,90.275,90.305,269600000.0
2008-12-23 07:50:00,90.3,90.3,90.275,90.275,252800000.0
2008-12-23 07:55:00,90.275,90.295,90.22,90.27,182800000.0
2008-12-23 08:00:00,90.25,90.3,90.22,90.255,307400000.0
2008-12-23 08:05:00,90.255,90.26,90.24,90.245,209600000.0
2008-12-23 08:10:00,90.245,90.29,90.245,90.265,176400000.0
2008-12-23 08:15:00,90.265,90.275,90.255,90.265,196400000.0
2008-12-23 08:20:00,90.265,90.315,90.26,90.315,566400000.0
2008-12-23 08:25:00,90.315,90.365,90.3,90.3,509800000.0
2008-12-23 08:30:00,90.305,90.31,90.29,90.29,886399988.0
2008-12-23 08:35:00,90.29,90.295,90.28,90.28,343199997.0
2008-12-23 08:40:00,90.28,90.3,90.24,90.28,832599997.0
2008-12-23 08:45:00,90.28,90.36,90.28,90.33,990199996.0
2008-12-23 08:50:00,90.325,90.335,90.21,90.305,591199997.0
2008-12-23 08:55:00,90.305,90.33,90.185,90.255,1490599996.0
2008-12-23 09:00:00,90.255,90.31,90.255,90.31,1371999995.0
2008-12-23 09:05:00,90.31,90.325,90.31,90.315,263200000.0
2008-12-23 09:10:00,90.315,90.325,90.26,90.26,332400000.0
2008-12-23 09:15:00,90.26,90.29,90.22,90.225,941599988.0
2008-12-23 09:20:00,90.23,90.28,90.23,90.24,999199996.0
2008-12-23 09:25:00,90.24,90.245,90.2,90.2,928600000.0
2008-12-23 09:30:00,90.2,90.26,90.2,90.255,680800000.0
2008-12-23 09:35:00,90.245,90.26,90.235,90.25,617600000.0
2008-12-23 09:40:00,90.25,90.255,90.225,90.23,498200000.0
2008-12-23 09:45:00,90.23,90.24,90.17,90.21,429700000.0
2008-12-23 09:50:00,90.23,90.25,90.2,90.21,814199999.0
2008-12-23 09:55:00,90.215,90.255,90.2,90.255,977100000.0
2008-12-23 10:00:00,90.265,90.325,90.235,90.26,1738700007.0
2008-12-23 10:05:00,90.26,90.28,90.24,90.275,1157100009.0
2008-12-23 10:10:00,90.265,90.285,90.24,90.25,1038800003.0
2008-12-23 10:15:00,90.26,90.305,90.24,90.24,610200000.0
2008-12-23 10:20:00,90.245,90.28,90.225,90.25,1364600000.0
2008-12-23 10:25:00,90.25,90.255,90.205,90.21,1982000003.0
2008-12-23 10:30:00,90.21,90.235,90.19,90.205,1960100005.0
2008-12-23 10:35:00,90.205,90.22,90.03,90.105,1788999998.0
2008-12-23 10:40:00,90.105,90.19,90.1,90.18,1145999999.0
2008-12-23 10:45:00,90.18,90.23,90.13,90.2,1550599997.0
2008-12-23 10:50:00,90.2,90.22,90.185,90.2,1624399999.0
2008-12-23 10:55:00,90.2,90.21,90.08,90.125,2054999999.0
2008-12-23 11:00:00,90.125,90.2,90.115,90.12,1493800002.0
2008-12-23 11:05:00,90.135,90.155,90.11,90.12,944400000.0
2008-12-23 11:10:00,90.12,90.125,90.09,90.105,1161000000.0
2008-12-23 11:15:00,90.105,90.14,90.08,90.12,828000000.0
2008-12-23 11:20:00,90.12,90.155,90.12,90.15,875199999.0
2008-12-23 11:25:00,90.15,90.175,90.12,90.165,1271299999.0
2008-12-23 11:30:00,90.165,90.18,90.115,90.115,791099999.0
2008-12-23 11:35:00,90.115,90.18,90.115,90.15,913000002.0
2008-12-23 11:40:00,90.15,90.165,90.13,90.14,695200001.0
2008-12-23 11:45:00,90.14,90.22,90.125,90.15,885600001.0
2008-12-23 11:50:00,90.145,90.185,90.1,90.105,1008399999.0
2008-12-23 11:55:00,90.105,90.155,90.105,90.15,635600002.0
2008-12-23 12:00:00,90.145,90.175,90.05,90.09,1424999999.0
2008-12-23 12:05:00,90.09,90.145,90.075,90.1,1735600001.0
2008-12-23 12:10:00,90.095,90.135,90.095,90.125,940400000.0
2008-12-23 12:15:00,90.125,90.13,90.105,90.115,492400002.0
2008-12-23 12:20:00,90.12,90.13,90.07,90.09,836400000.0
2008-12-23 12:25:00,90.1,90.115,90.07,90.075,831200000.0
2008-12-23 12:30:00,90.075,90.08,90.04,90.055,300000000.0
2008-12-23 12:35:00,90.055,90.09,89.98,90.01,1016600000.0
2008-12-23 12:40:00,90.01,90.015,89.855,89.955,1537600004.0
2008-12-23 12:45:00,89.965,90.045,89.94,90.02,905399998.0
2008-12-23 12:50:00,90.025,90.095,90.015,90.095,995599999.0
2008-12-23 12:55:00,90.095,90.14,90.075,90.12,1063600001.0
2008-12-23 13:00:00,90.12,90.165,90.075,90.075,949800000.0
2008-12-23 13:05:00,90.075,90.14,90.075,90.105,1063000002.0
2008-12-23 13:10:00,90.11,90.14,90.08,90.115,1020999999.0
2008-12-23 13:15:00,90.115,90.12,90.0,90.04,906499996.0
2008-12-23 13:20:00,90.04,90.055,89.995,89.995,932000004.0
2008-12-23 13:25:00,89.995,90.065,89.985,90.06,1402700000.0
2008-12-23 13:30:00,90.06,90.095,90.06,90.075,683799999.0
2008-12-23 13:35:00,90.075,90.075,89.97,90.005,1820199990.0
2008-12-23 13:40:00,90.02,90.075,90.01,90.06,1282399999.0
2008-12-23 13:45:00,90.06,90.06,89.995,90.015,1201600002.0
2008-12-23 13:50:00,90.015,90.065,90.01,90.06,490400001.0
2008-12-23 13:55:00,90.07,90.085,90.035,90.075,654400000.0
2008-12-23 14:00:00,90.075,90.125,90.055,90.065,1448200000.0
2008-12-23 14:05:00,90.07,90.105,90.065,90.085,1031999997.0
2008-12-23 14:10:00,90.08,90.12,90.04,90.095,1350799999.0
2008-12-23 14:15:00,90.09,90.095,90.055,90.075,910600003.0
2008-12-23 14:20:00,90.075,90.125,90.06,90.085,750000000.0
2008-12-23 14:25:00,90.085,90.11,90.04,90.09,1716399999.0
2008-12-23 14:30:00,90.09,90.1,90.045,90.07,1189199996.0
2008-12-23 14:35:00,90.06,90.13,90.06,90.1,1832999997.0
2008-12-23 14:40:00,90.11,90.115,89.98,90.04,1362600000.0
2008-12-23 14:45:00,90.045,90.07,89.98,89.98,1544600000.0
2008-12-23 14:50:00,89.99,90.03,89.945,90.025,1193600000.0
2008-12-23 14:55:00,90.025,90.05,89.96,89.98,898799999.0
2008-12-23 15:00:00,89.97,90.03,89.955,90.03,1235599999.0
2008-12-23 15:05:00,90.035,90.085,90.03,90.04,1498200000.0
2008-12-23 15:10:00,90.045,90.155,90.03,90.12,1553999999.0
2008-12-23 15:15:00,90.11,90.135,90.03,90.03,1848100005.0
2008-12-23 15:20:00,90.045,90.105,90.035,90.07,1636800001.0
2008-12-23 15:25:00,90.07,90.135,90.055,90.07,2031799995.0
2008-12-23 15:30:00,90.07,90.1,90.04,90.04,2208000010.0
2008-12-23 15:35:00,90.04,90.095,90.0,90.065,927500001.0
2008-12-23 15:40:00,90.065,90.09,89.975,90.06,1048199998.0
2008-12-23 15:45:00,90.06,90.18,90.03,90.135,1796399998.0
2008-12-23 15:50:00,90.135,90.25,90.12,90.17,1600599998.0
2008-12-23 15:55:00,90.17,90.275,90.17,90.245,1992200001.0
2008-12-23 16:00:00,90.245,90.25,90.15,90.17,1874599992.0
2008-12-23 16:05:00,90.16,90.26,90.145,90.245,1264800007.0
2008-12-23 16:10:00,90.25,90.255,90.215,90.24,659000004.0
2008-12-23 16:15:00,90.24,90.265,90.21,90.25,801599999.0
2008-12-23 16:20:00,90.25,90.29,90.235,90.285,899799999.0
2008-12-23 16:25:00,90.285,90.335,90.285,90.315,520600000.0
2008-12-23 16:30:00,90.315,90.4,90.31,90.395,1217800000.0
2008-12-23 16:35:00,90.395,90.395,90.28,90.28,2258999985.0
2008-12-23 16:40:00,90.28,90.29,90.095,90.18,2618099998.0
2008-12-23 16:45:00,90.175,90.23,90.13,90.225,648000000.0
2008-12-23 16:50:00,90.225,90.265,90.215,90.265,414000000.0
2008-12-23 16:55:00,90.265,90.415,90.26,90.3,825200001.0
2008-12-23 17:00:00,90.295,90.395,90.23,90.27,1783799996.0
2008-12-23 17:05:00,90.27,90.29,90.155,90.235,822300000.0
2008-12-23 17:10:00,90.24,90.26,90.19,90.25,990000000.0
2008-12-23 17:15:00,90.25,90.29,90.14,90.21,1024000000.0
2008-12-23 17:20:00,90.21,90.275,90.19,90.26,645400000.0
2008-12-23 17:25:00,90.26,90.295,90.225,90.295,925200000.0
2008-12-23 17:30:00,90.295,90.385,90.295,90.365,863799997.0
2008-12-23 17:35:00,90.365,90.42,90.31,90.41,1513000002.0
2008-12-23 17:40:00,90.41,90.505,90.39,90.43,1594799999.0
2008-12-23 17:45:00,90.43,90.475,90.395,90.44,1253199998.0
2008-12-23 17:50:00,90.44,90.55,90.43,90.525,1144600000.0
2008-12-23 17:55:00,90.53,90.58,90.49,90.555,1651199999.0
2008-12-23 18:00:00,90.555,90.585,90.54,90.57,1637600000.0
2008-12-23 18:05:00,90.57,90.585,90.54,90.555,588000000.0
2008-12-23 18:10:00,90.55,90.565,90.535,90.545,708599998.0
2008-12-23 18:15:00,90.56,90.585,90.545,90.575,736800000.0
2008-12-23 18:20:00,90.575,90.59,90.56,90.575,667200000.0
2008-12-23 18:25:00,90.57,90.675,90.56,90.595,1185799999.0
2008-12-23 18:30:00,90.595,90.595,90.535,90.56,1314799999.0
2008-12-23 18:35:00,90.56,90.575,90.52,90.56,558000000.0
2008-12-23 18:40:00,90.56,90.57,90.545,90.56,353000000.0
2008-12-23 18:45:00,90.56,90.625,90.56,90.605,573899999.0
2008-12-23 18:50:00,90.605,90.65,90.59,90.595,895299999.0
2008-12-23 18:55:00,90.595,90.63,90.545,90.565,1436599995.0
2008-12-23 19:00:00,90.575,90.575,90.47,90.515,980800002.0
2008-12-23 19:05:00,90.515,90.63,90.515,90.62,1145000000.0
2008-12-23 19:10:00,90.615,90.655,90.605,90.64,698800000.0
2008-12-23 19:15:00,90.65,90.685,90.615,90.645,1499199993.0
2008-12-23 19:20:00,90.645,90.65,90.625,90.635,897999995.0
2008-12-23 19:25:00,90.635,90.64,90.595,90.625,1180599999.0
2008-12-23 19:30:00,90.625,90.74,90.58,90.58,528400001.0
2008-12-23 19:35:00,90.575,90.595,90.52,90.59,446000000.0
2008-12-23 19:40:00,90.59,90.6,90.57,90.57,314400000.0
2008-12-23 19:45:00,90.57,90.625,90.56,90.62,448800000.0
2008-12-23 19:50:00,90.62,90.67,90.615,90.665,355800000.0
2008-12-23 19:55:00,90.665,90.825,90.665,90.745,1441200000.0
2008-12-23 20:00:00,90.745,90.77,90.655,90.685,1794999997.0
2008-12-23 20:05:00,90.69,90.705,90.655,90.675,718200000.0
2008-12-23 20:10:00,90.68,90.755,90.65,90.75,420800000.0
2008-12-23 20:15:00,90.76,90.8,90.74,90.74,294800000.0
2008-12-23 20:20:00,90.75,90.75,90.66,90.72,1328400001.0
2008-12-23 20:25:00,90.73,90.745,90.68,90.69,1435400003.0
2008-12-23 20:30:00,90.69,90.745,90.69,90.73,726000000.0
2008-12-23 20:35:00,90.73,90.74,90.67,90.67,759599999.0
2008-12-23 20:40:00,90.67,90.705,90.6,90.68,1179800000.0
2008-12-23 20:45:00,90.68,90.72,90.68,90.69,184000000.0
2008-12-23 20:50:00,90.73,90.73,90.68,90.68,618000000.0
2008-12-23 20:55:00,90.68,90.72,90.68,90.7,583199999.0
2008-12-23 21:00:00,90.7,90.705,90.64,90.69,496000000.0
2008-12-23 21:05:00,90.68,90.735,90.665,90.72,283800000.0
2008-12-23 21:10:00,90.72,90.72,90.655,90.71,433200000.0
2008-12-23 21:15:00,90.71,90.715,90.645,90.66,488200000.0
2008-12-23 21:20:00,90.66,90.67,90.66,90.66,83200000.0
2008-12-23 21:25:00,90.66,90.67,90.655,90.66,192800000.0
2008-12-23 21:30:00,90.655,90.695,90.655,90.695,279600000.0
2008-12-23 21:35:00,90.7,90.78,90.7,90.75,1266400002.0
2008-12-23 21:40:00,90.75,90.765,90.71,90.72,1179600002.0
2008-12-23 21:45:00,90.72,90.73,90.685,90.7,519800000.0
2008-12-23 21:50:00,90.69,90.73,90.665,90.665,678000000.0
2008-12-23 21:55:00,90.665,90.705,90.665,90.67,3608000007.0
2008-12-23 22:00:00,90.67,90.755,90.67,90.715,1109800011.0
2008-12-23 22:05:00,90.715,90.815,90.705,90.81,1726800010.0
2008-12-23 22:10:00,90.805,90.875,90.755,90.855,2887999994.0
2008-12-23 22:15:00,90.855,90.915,90.85,90.865,2591599998.0
2008-12-23 22:20:00,90.88,90.895,90.82,90.85,2267800011.0
2008-12-23 22:25:00,90.845,90.9,90.84,90.875,2480400004.0
2008-12-23 22:30:00,90.875,90.9,90.845,90.865,3073799965.0
2008-12-23 22:35:00,90.865,90.87,90.805,90.825,1051600010.0
2008-12-23 22:40:00,90.825,90.885,90.825,90.835,1976199979.0
2008-12-23 22:45:00,90.835,90.895,90.835,90.86,2173199996.0
2008-12-23 22:50:00,90.86,90.86,90.825,90.835,826500000.0
2008-12-23 22:55:00,90.835,90.905,90.825,90.875,1249200006.0
2008-12-23 23:00:00,90.875,90.885,90.865,90.885,233800000.0
2008-12-23 23:05:00,90.88,90.895,90.85,90.88,724100002.0
2008-12-23 23:10:00,90.875,90.885,90.855,90.865,256600000.0
2008-12-23 23:15:00,90.86,90.915,90.86,90.905,239200000.0
2008-12-23 23:20:00,90.905,90.915,90.88,90.905,189200000.0
2008-12-23 23:25:00,90.905,90.955,90.905,90.95,256200000.0
2008-12-23 23:30:00,90.955,90.96,90.905,90.92,722500003.0
2008-12-23 23:35:00,90.93,90.965,90.92,90.945,871600001.0
2008-12-23 23:40:00,90.945,90.955,90.935,90.95,142800000.0
2008-12-23 23:45:00,90.945,90.975,90.93,90.945,511299998.0
2008-12-23 23:50:00,90.945,90.97,90.945,90.96,156000000.0
2008-12-23 23:55:00,90.96,90.97,90.94,90.96,330800000.0
2008-12-24 00:00:00,90.965,90.97,90.94,90.95,252000000.0
2008-12-24 00:05:00,90.95,90.95,90.9,90.92,380400000.0
2008-12-24 00:10:00,90.89,90.945,90.89,90.945,236200001.0
2008-12-24 00:15:00,90.91,90.97,90.91,90.935,181200001.0
2008-12-24 00:20:00,90.935,90.95,90.905,90.92,361000001.0
2008-12-24 00:25:00,90.92,90.96,90.92,90.95,269400000.0
2008-12-24 00:30:00,90.95,90.965,90.915,90.915,800200000.0
2008-12-24 00:35:00,90.915,90.92,90.885,90.895,641399998.0
2008-12-24 00:40:00,90.9,90.945,90.85,90.85,592600000.0
2008-12-24 00:45:00,90.895,90.92,90.895,90.905,119000000.0
2008-12-24 00:50:00,90.905,90.935,90.84,90.855,810199999.0
2008-12-24 00:55:00,90.855,90.91,90.84,90.89,297200000.0
2008-12-24 01:00:00,90.89,90.92,90.86,90.915,482200001.0
2008-12-24 01:05:00,90.915,90.93,90.885,90.89,446800000.0
2008-12-24 01:10:00,90.89,90.925,90.89,90.92,373800000.0
2008-12-24 01:15:00,90.92,90.955,90.905,90.905,196000000.0
2008-12-24 01:20:00,90.905,90.925,90.9,90.92,183800000.0
2008-12-24 01:25:00,90.92,90.93,90.865,90.885,329000001.0
2008-12-24 01:30:00,90.885,90.89,90.855,90.88,497800000.0
2008-12-24 01:35:00,90.88,90.88,90.855,90.855,207200000.0
2008-12-24 01:40:00,90.86,90.875,90.82,90.85,740999999.0
2008-12-24 01:45:00,90.85,90.865,90.845,90.85,308200000.0
2008-12-24 01:50:00,90.855,90.87,90.85,90.87,491200000.0
2008-12-24 01:55:00,90.855,90.87,90.65,90.865,172000000.0
2008-12-24 02:00:00,90.865,90.885,90.815,90.87,386800000.0
2008-12-24 02:05:00,90.87,90.895,90.87,90.885,132000000.0
2008-12-24 02:10:00,90.89,90.89,90.86,90.88,296000000.0
2008-12-24 02:15:00,90.885,90.885,90.87,90.87,315800000.0
2008-12-24 02:20:00,90.87,90.88,90.86,90.87,574199998.0
2008-12-24 02:25:00,90.87,90.875,90.835,90.865,617000000.0
2008-12-24 02:30:00,90.855,90.875,90.845,90.845,338400000.0
2008-12-24 02:35:00,90.845,90.875,90.835,90.855,334600000.0
2008-12-24 02:40:00,90.855,90.865,90.805,90.835,369600000.0
2008-12-24 02:45:00,90.825,90.835,90.72,90.74,907499999.0
2008-12-24 02:50:00,90.74,90.755,90.685,90.71,820100000.0
2008-12-24 02:55:00,90.71,90.72,90.645,90.67,758799999.0
2008-12-24 03:00:00,90.665,90.715,90.625,90.625,440400000.0
2008-12-24 03:05:00,90.62,90.62,90.585,90.605,924800000.0
2008-12-24 03:10:00,90.605,90.635,90.58,90.59,464000000.0
2008-12-24 03:15:00,90.595,90.625,90.57,90.59,359600000.0
2008-12-24 03:20:00,90.585,90.59,90.515,90.535,1020800000.0
2008-12-24 03:25:00,90.55,90.57,90.475,90.495,753199999.0
2008-12-24 03:30:00,90.495,90.525,90.36,90.45,902200000.0
2008-12-24 03:35:00,90.445,90.495,90.44,90.48,862600000.0
2008-12-24 03:40:00,90.48,90.52,90.465,90.505,750400000.0
2008-12-24 03:45:00,90.495,90.505,90.305,90.38,1548200002.0
2008-12-24 03:50:00,90.38,90.38,90.27,90.335,1183399999.0
2008-12-24 03:55:00,90.34,90.36,90.325,90.35,942399999.0
2008-12-24 04:00:00,90.345,90.375,90.345,90.365,553599999.0
2008-12-24 04:05:00,90.365,90.375,90.365,90.375,214400000.0
2008-12-24 04:10:00,90.375,90.425,90.365,90.405,403200000.0
2008-12-24 04:15:00,90.405,90.415,90.32,90.325,923999998.0
2008-12-24 04:20:00,90.335,90.34,90.285,90.34,1204399999.0
2008-12-24 04:25:00,90.34,90.435,90.34,90.425,1123199991.0
2008-12-24 04:30:00,90.425,90.44,90.36,90.415,1528999999.0
2008-12-24 04:35:00,90.415,90.42,90.36,90.38,698600000.0
2008-12-24 04:40:00,90.385,90.41,90.385,90.405,628000000.0
2008-12-24 04:45:00,90.405,90.435,90.395,90.425,562400000.0
2008-12-24 04:50:00,90.42,90.46,90.41,90.41,567199999.0
2008-12-24 04:55:00,90.425,90.44,90.395,90.43,1046199988.0
2008-12-24 05:00:00,90.43,90.435,90.38,90.39,1321200000.0
2008-12-24 05:05:00,90.39,90.415,90.37,90.395,953200000.0
2008-12-24 05:10:00,90.395,90.395,90.35,90.355,419999998.0
2008-12-24 05:15:00,90.355,90.395,90.355,90.385,697599994.0
2008-12-24 05:20:00,90.38,90.415,90.38,90.4,671999998.0
2008-12-24 05:25:00,90.4,90.405,90.39,90.39,403199996.0
2008-12-24 05:30:00,90.56,90.56,90.385,90.395,330399997.0
2008-12-24 05:35:00,90.39,90.395,90.355,90.375,911199997.0
2008-12-24 05:40:00,90.375,90.4,90.36,90.395,1666799991.0
2008-12-24 05:45:00,90.4,90.425,90.39,90.42,767799996.0
2008-12-24 05:50:00,90.425,90.46,90.4,90.435,1100599994.0
2008-12-24 05:55:00,90.42,90.505,90.42,90.49,991599994.0
2008-12-24 06:00:00,90.49,90.495,90.45,90.485,202800000.0
2008-12-24 06:05:00,90.45,90.57,90.45,90.54,533000000.0
2008-12-24 06:10:00,90.53,90.57,90.505,90.525,678600001.0
2008-12-24 06:15:00,90.53,90.545,90.495,90.51,638400006.0
2008-12-24 06:20:00,90.515,90.575,90.505,90.56,1073199995.0
2008-12-24 06:25:00,90.56,90.595,90.56,90.565,704799999.0
2008-12-24 06:30:00,90.57,90.57,90.52,90.55,923600003.0
2008-12-24 06:35:00,90.55,90.56,90.42,90.45,1548799995.0
2008-12-24 06:40:00,90.46,90.465,90.425,90.435,2355199989.0
2008-12-24 06:45:00,90.44,90.45,90.405,90.425,1088799995.0
2008-12-24 06:50:00,90.425,90.435,90.395,90.42,708599997.0
2008-12-24 06:55:00,90.425,90.45,90.415,90.44,427400005.0
2008-12-24 07:00:00,90.44,90.475,90.32,90.455,434800000.0
2008-12-24 07:05:00,90.455,90.465,90.435,90.435,540799998.0
2008-12-24 07:10:00,90.435,90.44,90.39,90.39,1056000008.0
2008-12-24 07:15:00,90.4,90.4,90.355,90.365,1383200001.0
2008-12-24 07:20:00,90.37,90.37,90.26,90.305,1772399989.0
2008-12-24 07:25:00,90.3,90.365,90.29,90.355,638399997.0
2008-12-24 07:30:00,90.345,90.375,90.31,90.335,554000000.0
2008-12-24 07:35:00,90.34,90.35,90.31,90.32,588799998.0
2008-12-24 07:40:00,90.32,90.34,90.275,90.325,858199996.0
2008-12-24 07:45:00,90.325,90.445,90.285,90.425,1261899996.0
2008-12-24 07:50:00,90.43,90.435,90.345,90.38,659700000.0
2008-12-24 07:55:00,90.37,90.38,90.345,90.37,338399992.0
2008-12-24 08:00:00,90.37,90.375,90.295,90.32,1007800001.0
2008-12-24 08:05:00,90.32,90.38,90.315,90.36,1102800000.0
2008-12-24 08:10:00,90.35,90.42,90.35,90.41,1107400000.0
2008-12-24 08:15:00,90.415,90.435,90.375,90.39,1342200003.0
2008-12-24 08:20:00,90.4,90.4,90.35,90.35,652799998.0
2008-12-24 08:25:00,90.35,90.395,90.325,90.37,928399994.0
2008-12-24 08:30:00,90.375,90.405,90.33,90.385,1237400001.0
2008-12-24 08:35:00,90.39,90.485,90.385,90.43,1184700002.0
2008-12-24 08:40:00,90.44,90.445,90.415,90.42,640000000.0
2008-12-24 08:45:00,90.425,90.425,90.385,90.405,1253799993.0
2008-12-24 08:50:00,90.405,90.425,90.365,90.395,540800001.0
2008-12-24 08:55:00,90.405,90.42,90.385,90.39,426600000.0
2008-12-24 09:00:00,90.39,90.415,90.36,90.405,1421600001.0
2008-12-24 09:05:00,90.38,90.4,90.35,90.38,1677400000.0
2008-12-24 09:10:00,90.38,90.42,90.37,90.405,1235200000.0
2008-12-24 09:15:00,90.405,90.43,90.335,90.355,1626799998.0
2008-12-24 09:20:00,90.355,90.4,90.33,90.35,1027999997.0
2008-12-24 09:25:00,90.35,90.38,90.34,90.375,849599999.0
2008-12-24 09:30:00,90.38,90.38,90.345,90.355,390400000.0
2008-12-24 09:35:00,90.35,90.385,90.345,90.375,732000000.0
2008-12-24 09:40:00,90.375,90.43,90.355,90.405,780000001.0
2008-12-24 09:45:00,90.41,90.465,90.38,90.39,1195400001.0
2008-12-24 09:50:00,90.395,90.395,90.345,90.375,396800000.0
2008-12-24 09:55:00,90.37,90.385,90.35,90.365,1060800004.0
2008-12-24 10:00:00,90.36,90.39,90.34,90.365,2078400003.0
2008-12-24 10:05:00,90.36,90.375,90.315,90.35,1016199999.0
2008-12-24 10:10:00,90.35,90.355,90.33,90.34,785000001.0
2008-12-24 10:15:00,90.335,90.375,90.33,90.375,988400004.0
2008-12-24 10:20:00,90.375,90.385,90.34,90.36,1830800004.0
2008-12-24 10:25:00,90.36,90.38,90.26,90.31,1104000000.0
2008-12-24 10:30:00,90.31,90.35,90.23,90.26,889400000.0
2008-12-24 10:35:00,90.26,90.33,90.26,90.285,666399998.0
2008-12-24 10:40:00,90.28,90.28,90.225,90.26,926400001.0
2008-12-24 10:45:00,90.26,90.295,90.22,90.25,1107999993.0
2008-12-24 10:50:00,90.245,90.295,90.235,90.245,994400001.0
2008-12-24 10:55:00,90.235,90.315,90.23,90.265,608800001.0
2008-12-24 11:00:00,90.265,90.325,90.255,90.31,858999997.0
2008-12-24 11:05:00,90.31,90.325,90.265,90.315,796000001.0
2008-12-24 11:10:00,90.315,90.33,90.295,90.32,887199994.0
2008-12-24 11:15:00,90.315,90.33,90.29,90.3,1037600002.0
2008-12-24 11:20:00,90.3,90.31,90.275,90.3,1634599997.0
2008-12-24 11:25:00,90.3,90.44,90.3,90.43,1729600004.0
2008-12-24 11:30:00,90.43,90.435,90.34,90.35,542999998.0
2008-12-24 11:35:00,90.355,90.37,90.325,90.34,1230000000.0
2008-12-24 11:40:00,90.34,90.45,90.325,90.365,1021800000.0
2008-12-24 11:45:00,90.365,90.415,90.345,90.365,814200002.0
2008-12-24 11:50:00,90.355,90.37,90.235,90.265,1007600001.0
2008-12-24 11:55:00,90.265,90.31,90.255,90.31,1275200002.0
2008-12-24 12:00:00,90.31,90.34,90.29,90.33,709000000.0
2008-12-24 12:05:00,90.34,90.385,90.31,90.37,870599998.0
2008-12-24 12:10:00,90.37,90.47,90.315,90.415,1321400007.0
2008-12-24 12:15:00,90.41,90.5,90.41,90.46,2117400017.0
2008-12-24 12:20:00,90.45,90.46,90.435,90.445,2766400004.0
2008-12-24 12:25:00,90.45,90.465,90.43,90.45,559200000.0
2008-12-24 12:30:00,90.45,90.45,90.43,90.435,333599999.0
2008-12-24 12:35:00,90.435,90.475,90.435,90.45,397600000.0
2008-12-24 12:40:00,90.445,90.46,90.4,90.41,828000003.0
2008-12-24 12:45:00,90.41,90.455,90.41,90.44,792800001.0
2008-12-24 12:50:00,90.44,90.49,90.41,90.415,797600000.0
2008-12-24 12:55:00,90.42,90.445,90.405,90.43,685600001.0
2008-12-24 13:00:00,90.43,90.46,90.28,90.45,745600000.0
2008-12-24 13:05:00,90.465,90.495,90.45,90.48,443400001.0
2008-12-24 13:10:00,90.48,90.525,90.46,90.465,880000000.0
2008-12-24 13:15:00,90.465,90.485,90.43,90.435,1361600000.0
2008-12-24 13:20:00,90.435,90.44,90.375,90.39,773599999.0
2008-12-24 13:25:00,90.39,90.39,90.345,90.37,703800001.0
2008-12-24 13:30:00,90.37,90.37,90.325,90.355,519199999.0
2008-12-24 13:35:00,90.355,90.41,90.355,90.395,264600001.0
2008-12-24 13:40:00,90.4,90.405,90.295,90.335,1215999998.0
2008-12-24 13:45:00,90.335,90.365,90.25,90.285,1501199998.0
2008-12-24 13:50:00,90.29,90.315,90.26,90.31,924800003.0
2008-12-24 13:55:00,90.31,90.31,90.25,90.275,909800004.0
2008-12-24 14:00:00,90.275,90.31,90.27,90.295,1264000010.0
2008-12-24 14:05:00,90.295,90.295,90.25,90.25,928800005.0
2008-12-24 14:10:00,90.26,90.465,90.25,90.44,1350399997.0
2008-12-24 14:15:00,90.435,90.46,90.38,90.43,1832600000.0
2008-12-24 14:20:00,90.43,90.47,90.4,90.47,795200001.0
2008-12-24 14:25:00,90.47,90.47,90.4,90.415,2408800026.0
2008-12-24 14:30:00,90.405,90.425,90.37,90.415,766400008.0
2008-12-24 14:35:00,90.41,90.47,90.36,90.465,1274999993.0
2008-12-24 14:40:00,90.45,90.47,90.375,90.38,1687200005.0
2008-12-24 14:45:00,90.38,90.45,90.38,90.43,659200000.0
2008-12-24 14:50:00,90.435,90.455,90.395,90.42,979000000.0
2008-12-24 14:55:00,90.415,90.445,90.395,90.43,961400003.0
2008-12-24 15:00:00,90.43,90.43,90.395,90.405,606600003.0
2008-12-24 15:05:00,90.405,90.515,90.405,90.48,1110200004.0
2008-12-24 15:10:00,90.485,90.485,90.41,90.435,1793999999.0
2008-12-24 15:15:00,90.42,90.445,90.375,90.4,1808800000.0
2008-12-24 15:20:00,90.405,90.415,90.35,90.375,1751200003.0
2008-12-24 15:25:00,90.375,90.43,90.375,90.4,1066000011.0
2008-12-24 15:30:00,90.39,90.415,90.355,90.37,1887600000.0
2008-12-24 15:35:00,90.37,90.43,90.355,90.38,1784799999.0
2008-12-24 15:40:00,90.395,90.47,90.365,90.415,1365999997.0
2008-12-24 15:45:00,90.415,90.46,90.39,90.44,718800006.0
2008-12-24 15:50:00,90.44,90.45,90.395,90.45,410400002.0
2008-12-24 15:55:00,90.445,90.445,90.4,90.42,762600001.0
2008-12-24 16:00:00,90.42,90.505,90.41,90.435,1292400007.0
2008-12-24 16:05:00,90.435,90.565,90.435,90.525,1109600001.0
2008-12-24 16:10:00,90.525,90.545,90.505,90.515,885600003.0
2008-12-24 16:15:00,90.515,90.52,90.5,90.51,619800000.0
2008-12-24 16:20:00,90.515,90.53,90.5,90.5,1221200005.0
2008-12-24 16:25:00,90.495,90.51,90.45,90.48,1843600002.0
2008-12-24 16:30:00,90.48,90.535,90.44,90.48,2298799998.0
2008-12-24 16:35:00,90.48,90.48,90.44,90.45,2103400003.0
2008-12-24 16:40:00,90.45,90.455,90.425,90.435,1855400003.0
2008-12-24 16:45:00,90.435,90.45,90.42,90.44,686600001.0
2008-12-24 16:50:00,90.44,90.47,90.405,90.45,1602599999.0
2008-12-24 16:55:00,90.45,90.505,90.44,90.495,985799999.0
2008-12-24 17:00:00,90.495,90.495,90.405,90.46,3167099994.0
2008-12-24 17:05:00,90.465,90.51,90.46,90.505,458199998.0
2008-12-24 17:10:00,90.505,90.515,90.48,90.5,608399999.0
2008-12-24 17:15:00,90.495,90.51,90.45,90.455,1566600001.0
2008-12-24 17:20:00,90.455,90.53,90.405,90.45,1359999996.0
2008-12-24 17:25:00,90.45,90.57,90.435,90.57,413200001.0
2008-12-24 17:30:00,90.48,90.57,90.445,90.55,757000000.0
2008-12-24 17:35:00,90.48,90.5,90.47,90.5,295799999.0
2008-12-24 17:40:00,90.5,90.53,90.45,90.47,441000001.0
2008-12-24 17:45:00,90.47,90.5,90.47,90.5,437000001.0
2008-12-24 17:50:00,90.5,90.53,90.48,90.525,506199998.0
2008-12-24 17:55:00,90.525,90.575,90.495,90.56,2374799998.0
2008-12-24 18:00:00,90.56,90.58,90.505,90.53,1747999997.0
2008-12-24 18:05:00,90.53,90.57,90.53,90.535,614600001.0
2008-12-24 18:10:00,90.535,90.545,90.53,90.545,180000000.0
2008-12-24 18:15:00,90.545,90.545,90.48,90.515,1684000001.0
2008-12-24 18:20:00,90.52,90.525,90.5,90.52,4119200012.0
2008-12-24 18:25:00,90.52,90.565,90.515,90.56,1806200035.0
2008-12-24 18:30:00,90.56,90.58,90.555,90.555,934200006.0
2008-12-24 18:35:00,90.545,90.62,90.545,90.605,438200000.0
2008-12-24 18:40:00,90.605,90.665,90.605,90.635,1417200000.0
2008-12-24 18:45:00,90.635,90.67,90.635,90.665,604400001.0
2008-12-24 18:50:00,90.665,90.68,90.655,90.665,502799999.0
2008-12-24 18:55:00,90.67,90.68,90.65,90.67,415000000.0
2008-12-24 19:00:00,90.67,90.765,90.67,90.725,320900000.0
2008-12-24 19:05:00,90.725,90.735,90.665,90.665,238000000.0
2008-12-24 19:10:00,90.665,90.695,90.66,90.685,374800002.0
2008-12-24 19:15:00,90.685,90.71,90.66,90.675,761600002.0
2008-12-24 19:20:00,90.675,90.69,90.655,90.68,682700000.0
2008-12-24 19:25:00,90.68,90.685,90.66,90.675,415600001.0
2008-12-24 19:30:00,90.675,90.69,90.655,90.68,616200009.0
2008-12-24 19:35:00,90.68,90.735,90.67,90.7,854700001.0
2008-12-24 19:40:00,90.715,90.73,90.69,90.715,141600000.0
2008-12-24 19:45:00,90.715,90.715,90.665,90.68,292000000.0
2008-12-24 19:50:00,90.685,90.7,90.655,90.655,486600000.0
2008-12-24 19:55:00,90.655,90.71,90.645,90.71,658100001.0
2008-12-24 20:00:00,90.71,90.71,90.585,90.585,929600001.0
2008-12-24 20:05:00,90.615,90.625,90.58,90.615,1024600000.0
2008-12-24 20:10:00,90.61,90.62,90.61,90.62,46400000.0
2008-12-24 20:15:00,90.61,90.62,90.595,90.615,204600001.0
2008-12-24 20:20:00,90.615,90.64,90.6,90.64,511800000.0
2008-12-24 20:25:00,90.64,90.65,90.64,90.65,21600000.0
2008-12-24 20:30:00,90.65,90.65,90.65,90.65,7200000.0
2008-12-24 20:35:00,90.65,90.65,90.565,90.585,1231200012.0
2008-12-24 20:40:00,90.58,90.59,90.545,90.575,1873200015.0
2008-12-24 20:45:00,90.54,90.575,90.54,90.55,313600000.0
2008-12-24 20:50:00,90.545,90.585,90.515,90.555,567000001.0
2008-12-24 20:55:00,90.555,90.59,90.555,90.59,329800011.0
2008-12-24 21:00:00,90.59,90.635,90.56,90.575,612399998.0
2008-12-24 21:05:00,90.59,90.59,90.555,90.565,469600006.0
2008-12-24 21:10:00,90.565,90.595,90.565,90.58,486199999.0
2008-12-24 21:15:00,90.58,90.605,90.555,90.565,234999998.0
2008-12-24 21:20:00,90.565,90.595,90.55,90.555,276000000.0
2008-12-24 21:25:00,90.56,90.61,90.55,90.585,277600000.0
2008-12-24 21:30:00,90.585,90.585,90.55,90.585,97600000.0
2008-12-24 21:35:00,90.575,90.61,90.575,90.6,96000000.0
2008-12-24 21:40:00,90.595,90.635,90.575,90.59,223200001.0
2008-12-24 21:45:00,90.59,90.59,90.365,90.475,1062499999.0
2008-12-24 21:50:00,90.465,90.5,90.355,90.395,616199999.0
2008-12-24 21:55:00,90.4,90.425,90.365,90.385,1022800001.0
2008-12-24 22:00:00,90.385,90.445,90.3,90.41,731800001.0
2008-12-24 22:05:00,90.415,90.44,90.395,90.415,265600000.0
2008-12-24 22:10:00,90.415,90.415,90.4,90.4,223200004.0
2008-12-24 22:15:00,90.4,90.405,90.39,90.39,66400000.0
2008-12-24 22:20:00,90.39,90.41,90.38,90.39,121600000.0
2008-12-24 22:25:00,90.395,90.41,90.385,90.405,215999999.0
2008-12-24 22:30:00,90.405,90.49,90.39,90.41,376800000.0
2008-12-24 22:35:00,90.405,90.405,90.405,90.405,48000000.0
2008-12-24 22:40:00,90.405,90.405,90.36,90.4,277400000.0
2008-12-24 22:45:00,90.4,90.405,90.375,90.385,173600000.0
2008-12-24 22:50:00,90.385,90.41,90.36,90.4,140000000.0
2008-12-24 22:55:00,90.4,90.4,90.365,90.37,140000000.0
2008-12-24 23:00:00,90.37,90.41,90.37,90.395,148000000.0
2008-12-24 23:05:00,90.395,90.4,90.385,90.395,113600000.0
2008-12-24 23:10:00,90.4,90.51,90.4,90.475,917600000.0
2008-12-24 23:15:00,90.47,90.47,90.445,90.46,94400000.0
2008-12-24 23:20:00,90.475,90.475,90.475,90.475,9600000.0
2008-12-24 23:25:00,90.48,90.56,90.48,90.56,246400000.0
2008-12-24 23:30:00,90.55,90.55,90.395,90.405,561200000.0
2008-12-24 23:35:00,90.41,90.435,90.41,90.435,76800000.0
2008-12-24 23:40:00,90.4,90.4,90.39,90.4,161600000.0
2008-12-24 23:45:00,90.4,90.4,90.4,90.4,17600000.0
2008-12-24 23:55:00,90.415,90.425,90.415,90.415,35200000.0
2008-12-26 00:10:00,90.35,90.35,90.35,90.35,8000000.0
2008-12-26 00:15:00,90.355,90.355,90.31,90.31,16800000.0
2008-12-26 00:20:00,90.31,90.31,90.31,90.31,8000000.0
2008-12-26 00:25:00,90.295,90.33,90.295,90.33,11000000.0
2008-12-26 00:30:00,90.335,90.335,90.335,90.335,1600000.0
2008-12-26 00:35:00,90.3,90.31,90.3,90.31,35200000.0
2008-12-26 00:45:00,90.31,90.335,90.31,90.335,8000000.0
2008-12-26 00:50:00,90.295,90.37,90.295,90.37,20200000.0
2008-12-26 00:55:00,90.375,90.375,90.375,90.375,9000000.0
2008-12-26 01:00:00,90.375,90.4,90.375,90.395,77600000.0
2008-12-26 01:05:00,90.43,90.465,90.43,90.455,83200000.0
2008-12-26 01:10:00,90.46,90.46,90.46,90.46,5400000.0
2008-12-26 01:15:00,90.46,90.46,90.39,90.42,146000000.0
2008-12-26 01:20:00,90.44,90.45,90.44,90.45,4800000.0
2008-12-26 01:25:00,90.445,90.45,90.445,90.45,3200000.0
2008-12-26 01:30:00,90.45,90.49,90.395,90.45,197200000.0
2008-12-26 01:35:00,90.455,90.46,90.405,90.46,141400000.0
2008-12-26 01:40:00,90.46,90.46,90.405,90.405,148000000.0
2008-12-26 01:45:00,90.405,90.43,90.405,90.43,132200000.0
2008-12-26 01:50:00,90.445,90.455,90.435,90.435,115200000.0
2008-12-26 01:55:00,90.435,90.51,90.435,90.495,87200000.0
2008-12-26 02:00:00,90.5,90.555,90.46,90.54,539400001.0
2008-12-26 02:05:00,90.54,90.58,90.485,90.56,493000000.0
2008-12-26 02:10:00,90.565,90.6,90.54,90.56,164000000.0
2008-12-26 02:15:00,90.56,90.585,90.54,90.56,411200000.0
2008-12-26 02:20:00,90.565,90.615,90.565,90.605,601000000.0
2008-12-26 02:25:00,90.61,90.71,90.605,90.7,597899999.0
2008-12-26 02:30:00,90.7,90.7,90.605,90.67,865600000.0
2008-12-26 02:35:00,90.68,90.72,90.645,90.655,440400000.0
2008-12-26 02:40:00,90.655,90.695,90.595,90.695,650000000.0
2008-12-26 02:45:00,90.7,90.705,90.65,90.7,1143999998.0
2008-12-26 02:50:00,90.7,90.825,90.675,90.805,959799998.0
2008-12-26 02:55:00,90.805,90.81,90.75,90.775,600199999.0
2008-12-26 03:00:00,90.77,90.77,90.695,90.72,521200002.0
2008-12-26 03:05:00,90.72,90.75,90.705,90.705,155600000.0
2008-12-26 03:10:00,90.69,90.7,90.605,90.635,423399999.0
2008-12-26 03:15:00,90.645,90.68,90.635,90.67,354000000.0
2008-12-26 03:20:00,90.665,90.69,90.625,90.68,658200000.0
2008-12-26 03:25:00,90.675,90.71,90.67,90.68,202200000.0
2008-12-26 03:30:00,90.68,90.69,90.615,90.645,1052000004.0
2008-12-26 03:35:00,90.65,90.68,90.645,90.665,132000000.0
2008-12-26 03:40:00,90.665,90.675,90.615,90.625,160800000.0
2008-12-26 03:45:00,90.63,90.645,90.575,90.62,375400000.0
2008-12-26 03:50:00,90.61,90.625,90.565,90.58,565600000.0
2008-12-26 03:55:00,90.595,90.605,90.56,90.57,535000001.0
2008-12-26 04:00:00,90.57,90.57,90.56,90.56,95800000.0
2008-12-26 04:05:00,90.56,90.56,90.52,90.535,428399999.0
2008-12-26 04:10:00,90.53,90.545,90.52,90.54,575199999.0
2008-12-26 04:15:00,90.54,90.545,90.525,90.54,643799999.0
2008-12-26 04:20:00,90.54,90.555,90.515,90.52,303200000.0
2008-12-26 04:25:00,90.535,90.55,90.475,90.48,784399998.0
2008-12-26 04:30:00,90.48,90.505,90.465,90.485,438200000.0
2008-12-26 04:35:00,90.495,90.52,90.47,90.48,490400000.0
2008-12-26 04:40:00,90.485,90.495,90.425,90.475,1439200000.0
2008-12-26 04:45:00,90.48,90.5,90.465,90.47,361599999.0
2008-12-26 04:50:00,90.465,90.49,90.455,90.47,535600000.0
2008-12-26 04:55:00,90.48,90.48,90.465,90.465,147800001.0
2008-12-26 05:00:00,90.465,90.48,90.455,90.465,184000000.0
2008-12-26 05:05:00,90.46,90.475,90.46,90.465,220000000.0
2008-12-26 05:10:00,90.465,90.48,90.45,90.465,268800000.0
2008-12-26 05:15:00,90.47,90.5,90.46,90.495,174400000.0
2008-12-26 05:20:00,90.495,90.53,90.48,90.51,479800000.0
2008-12-26 05:25:00,90.505,90.54,90.49,90.49,240800000.0
2008-12-26 05:30:00,90.49,90.49,90.46,90.48,300000000.0
2008-12-26 05:35:00,90.48,90.48,90.46,90.46,126400000.0
2008-12-26 05:40:00,90.46,90.46,90.43,90.44,706400000.0
2008-12-26 05:45:00,90.44,90.445,90.41,90.43,186400000.0
2008-12-26 05:50:00,90.425,90.465,90.425,90.455,84800000.0
2008-12-26 05:55:00,90.455,90.48,90.445,90.45,323200000.0
2008-12-26 06:00:00,90.45,90.45,90.395,90.395,535899999.0
2008-12-26 06:05:00,90.42,90.43,90.345,90.4,520999999.0
2008-12-26 06:10:00,90.4,90.41,90.39,90.4,291800000.0
2008-12-26 06:15:00,90.395,90.42,90.395,90.41,380800000.0
2008-12-26 06:20:00,90.41,90.445,90.4,90.405,465600000.0
2008-12-26 06:25:00,90.405,90.435,90.355,90.365,739199999.0
2008-12-26 06:30:00,90.37,90.375,90.31,90.34,1073599999.0
2008-12-26 06:35:00,90.335,90.385,90.335,90.355,388600000.0
2008-12-26 06:40:00,90.355,90.405,90.35,90.39,287000000.0
2008-12-26 06:45:00,90.395,90.46,90.37,90.42,621400000.0
2008-12-26 06:50:00,90.415,90.415,90.385,90.4,143000000.0
2008-12-26 06:55:00,90.4,90.425,90.395,90.41,240800000.0
2008-12-26 07:00:00,90.41,90.425,90.395,90.4,268000000.0
2008-12-26 07:05:00,90.4,90.42,90.375,90.39,376800000.0
2008-12-26 07:10:00,90.385,90.395,90.38,90.39,177600000.0
2008-12-26 07:15:00,90.39,90.39,90.345,90.37,695499998.0
2008-12-26 07:20:00,90.375,90.4,90.365,90.39,627200000.0
2008-12-26 07:25:00,90.38,90.395,90.365,90.37,419200000.0
2008-12-26 07:30:00,90.38,90.385,90.345,90.345,277600000.0
2008-12-26 07:35:00,90.35,90.375,90.35,90.365,181600000.0
2008-12-26 07:40:00,90.37,90.385,90.36,90.37,484800000.0
2008-12-26 07:45:00,90.37,90.405,90.365,90.4,666400000.0
2008-12-26 07:50:00,90.4,90.41,90.375,90.4,373600000.0
2008-12-26 07:55:00,90.395,90.405,90.385,90.385,341600000.0
2008-12-26 08:00:00,90.395,90.4,90.335,90.37,452800000.0
2008-12-26 08:05:00,90.38,90.425,90.37,90.425,603799998.0
2008-12-26 08:10:00,90.425,90.425,90.365,90.395,614600000.0
2008-12-26 08:15:00,90.39,90.4,90.37,90.38,285600000.0
2008-12-26 08:20:00,90.38,90.395,90.37,90.375,300500000.0
2008-12-26 08:25:00,90.375,90.405,90.37,90.39,570200000.0
2008-12-26 08:30:00,90.39,90.39,90.37,90.385,299800000.0
2008-12-26 08:35:00,90.39,90.425,90.385,90.415,684000000.0
2008-12-26 08:40:00,90.405,90.425,90.39,90.4,226600000.0
2008-12-26 08:45:00,90.4,90.455,90.395,90.455,674000000.0
2008-12-26 08:50:00,90.45,90.485,90.44,90.48,177600000.0
2008-12-26 08:55:00,90.49,90.51,90.47,90.49,456600000.0
2008-12-26 09:00:00,90.495,90.505,90.49,90.49,221600000.0
2008-12-26 09:05:00,90.49,90.49,90.435,90.465,536400001.0
2008-12-26 09:10:00,90.465,90.47,90.45,90.455,292200003.0
2008-12-26 09:15:00,90.465,90.485,90.435,90.455,527199999.0
2008-12-26 09:20:00,90.45,90.465,90.435,90.45,506400002.0
2008-12-26 09:25:00,90.445,90.455,90.43,90.43,120800000.0
2008-12-26 09:30:00,90.44,90.46,90.43,90.46,81000000.0
2008-12-26 09:35:00,90.455,90.455,90.425,90.44,114600000.0
2008-12-26 09:40:00,90.445,90.475,90.435,90.46,288800000.0
2008-12-26 09:45:00,90.465,90.48,90.445,90.48,51800000.0
2008-12-26 09:50:00,90.475,90.49,90.455,90.475,183799999.0
2008-12-26 09:55:00,90.485,90.515,90.465,90.5,339199999.0
2008-12-26 10:00:00,90.505,90.515,90.49,90.495,132599998.0
2008-12-26 10:05:00,90.5,90.5,90.435,90.47,332600001.0
2008-12-26 10:10:00,90.475,90.475,90.45,90.45,84000000.0
2008-12-26 10:15:00,90.465,90.475,90.41,90.45,259200000.0
2008-12-26 10:20:00,90.45,90.46,90.395,90.455,351000000.0
2008-12-26 10:25:00,90.46,90.47,90.405,90.405,443399999.0
2008-12-26 10:30:00,90.41,90.43,90.385,90.385,408600000.0
2008-12-26 10:35:00,90.4,90.4,90.375,90.395,124600000.0
2008-12-26 10:40:00,90.395,90.42,90.395,90.41,98400000.0
2008-12-26 10:45:00,90.41,90.41,90.38,90.405,181600000.0
2008-12-26 10:50:00,90.405,90.415,90.375,90.405,301000000.0
2008-12-26 10:55:00,90.42,90.445,90.39,90.44,212199999.0
2008-12-26 11:00:00,90.445,90.475,90.405,90.45,450400000.0
2008-12-26 11:05:00,90.465,90.5,90.445,90.475,551400000.0
2008-12-26 11:10:00,90.475,90.5,90.445,90.46,234400000.0
2008-12-26 11:15:00,90.465,90.465,90.445,90.445,214800000.0
2008-12-26 11:20:00,90.455,90.465,90.445,90.455,205000000.0
2008-12-26 11:25:00,90.455,90.46,90.45,90.455,53200000.0
2008-12-26 11:30:00,90.46,90.465,90.44,90.45,152000000.0
2008-12-26 11:35:00,90.455,90.455,90.395,90.42,340000000.0
2008-12-26 11:40:00,90.42,90.455,90.395,90.42,351999999.0
2008-12-26 11:45:00,90.43,90.445,90.43,90.44,89600000.0
2008-12-26 11:50:00,90.445,90.455,90.44,90.45,51200000.0
2008-12-26 11:55:00,90.44,90.49,90.44,90.49,133600000.0
2008-12-26 12:00:00,90.49,90.49,90.42,90.43,262400000.0
2008-12-26 12:05:00,90.455,90.495,90.42,90.465,223800000.0
2008-12-26 12:10:00,90.465,90.47,90.41,90.41,144400000.0
2008-12-26 12:15:00,90.47,90.485,90.465,90.48,173000000.0
2008-12-26 12:20:00,90.48,90.485,90.35,90.37,30400000.0
2008-12-26 12:25:00,90.48,90.48,90.35,90.38,116800000.0
2008-12-26 12:30:00,90.39,90.48,90.38,90.47,86400000.0
2008-12-26 12:35:00,90.48,90.48,90.35,90.36,80000000.0
2008-12-26 12:40:00,90.47,90.47,90.33,90.36,35200000.0
2008-12-26 12:45:00,90.465,90.47,90.35,90.43,156799999.0
2008-12-26 12:50:00,90.44,90.45,90.43,90.435,219200000.0
2008-12-26 12:55:00,90.435,90.435,90.36,90.435,162600000.0
2008-12-26 13:00:00,90.435,90.46,90.42,90.45,208000000.0
2008-12-26 13:05:00,90.38,90.455,90.38,90.455,195200000.0
2008-12-26 13:10:00,90.455,90.465,90.44,90.445,101600000.0
2008-12-26 13:15:00,90.435,90.435,90.365,90.365,200600000.0
2008-12-26 13:20:00,90.39,90.415,90.36,90.395,236600000.0
2008-12-26 13:25:00,90.39,90.41,90.365,90.405,245000000.0
2008-12-26 13:30:00,90.405,90.415,90.405,90.415,69600000.0
2008-12-26 13:35:00,90.415,90.42,90.39,90.39,347800000.0
2008-12-26 13:40:00,90.39,90.39,90.36,90.39,296000000.0
2008-12-26 13:45:00,90.39,90.4,90.375,90.39,467200002.0
2008-12-26 13:50:00,90.39,90.42,90.385,90.39,313600000.0
2008-12-26 13:55:00,90.39,90.43,90.39,90.415,186800000.0
2008-12-26 14:00:00,90.405,90.415,90.37,90.37,198800000.0
2008-12-26 14:05:00,90.36,90.405,90.35,90.37,202600000.0
2008-12-26 14:10:00,90.405,90.405,90.39,90.39,308400000.0
2008-12-26 14:15:00,90.39,90.415,90.39,90.4,550300000.0
2008-12-26 14:20:00,90.42,90.45,90.4,90.405,456700000.0
2008-12-26 14:25:00,90.415,90.43,90.395,90.405,210400000.0
2008-12-26 14:30:00,90.405,90.415,90.36,90.405,357000000.0
2008-12-26 14:35:00,90.405,90.49,90.4,90.405,229800000.0
2008-12-26 14:40:00,90.405,90.465,90.405,90.465,462800000.0
2008-12-26 14:45:00,90.455,90.455,90.41,90.42,155800000.0
2008-12-26 14:50:00,90.44,90.44,90.415,90.42,112200000.0
2008-12-26 14:55:00,90.41,90.43,90.35,90.415,336799997.0
2008-12-26 15:00:00,90.405,90.425,90.39,90.4,222200000.0
2008-12-26 15:05:00,90.405,90.41,90.39,90.395,260600000.0
2008-12-26 15:10:00,90.395,90.44,90.39,90.39,133200000.0
2008-12-26 15:15:00,90.39,90.435,90.385,90.435,532800000.0
2008-12-26 15:20:00,90.425,90.49,90.395,90.405,623600001.0
2008-12-26 15:25:00,90.405,90.42,90.395,90.405,441600000.0
2008-12-26 15:30:00,90.405,90.43,90.39,90.4,323200000.0
2008-12-26 15:35:00,90.4,90.515,90.39,90.485,807400000.0
2008-12-26 15:40:00,90.485,90.5,90.44,90.45,553800000.0
2008-12-26 15:45:00,90.45,90.455,90.44,90.445,146200000.0
2008-12-26 15:50:00,90.445,90.465,90.445,90.455,100800000.0
2008-12-26 15:55:00,90.455,90.455,90.37,90.42,1663199999.0
2008-12-26 16:00:00,90.42,90.445,90.42,90.435,611600000.0
2008-12-26 16:05:00,90.435,90.59,90.435,90.455,320699998.0
2008-12-26 16:10:00,90.45,90.48,90.44,90.48,346200000.0
2008-12-26 16:15:00,90.48,90.515,90.475,90.515,918600000.0
2008-12-26 16:20:00,90.51,90.52,90.48,90.495,631600000.0
2008-12-26 16:25:00,90.495,90.505,90.475,90.495,355800000.0
2008-12-26 16:30:00,90.495,90.535,90.495,90.53,272600000.0
2008-12-26 16:35:00,90.525,90.56,90.525,90.56,159300000.0
2008-12-26 16:40:00,90.56,90.585,90.545,90.56,294300000.0
2008-12-26 16:45:00,90.56,90.59,90.555,90.575,579800000.0
2008-12-26 16:50:00,90.585,90.62,90.585,90.615,477200000.0
2008-12-26 16:55:00,90.615,90.615,90.575,90.575,150800000.0
2008-12-26 17:00:00,90.575,90.605,90.575,90.605,502400000.0
2008-12-26 17:05:00,90.605,90.64,90.58,90.63,790000000.0
2008-12-26 17:10:00,90.62,90.655,90.6,90.64,644600000.0
2008-12-26 17:15:00,90.64,90.66,90.615,90.64,928600000.0
2008-12-26 17:20:00,90.64,90.665,90.605,90.645,1109600000.0
2008-12-26 17:25:00,90.64,90.64,90.605,90.62,961200000.0
2008-12-26 17:30:00,90.62,90.625,90.54,90.565,736200000.0
2008-12-26 17:35:00,90.575,90.59,90.56,90.59,445400000.0
2008-12-26 17:40:00,90.59,90.63,90.575,90.63,451000000.0
2008-12-26 17:45:00,90.63,90.645,90.605,90.625,698800000.0
2008-12-26 17:50:00,90.625,90.635,90.59,90.62,365100000.0
2008-12-26 17:55:00,90.62,90.665,90.605,90.665,489600000.0
2008-12-26 18:00:00,90.665,90.665,90.635,90.645,768400000.0
2008-12-26 18:05:00,90.645,90.665,90.635,90.665,443000000.0
2008-12-26 18:10:00,90.665,90.745,90.665,90.67,777899999.0
2008-12-26 18:15:00,90.675,90.72,90.675,90.705,606200000.0
2008-12-26 18:20:00,90.705,90.72,90.69,90.705,701400001.0
2008-12-26 18:25:00,90.7,90.715,90.67,90.68,1021800002.0
2008-12-26 18:30:00,90.68,90.695,90.67,90.68,322200000.0
2008-12-26 18:35:00,90.68,90.68,90.625,90.63,789000013.0
2008-12-26 18:40:00,90.625,90.645,90.625,90.63,488400009.0
2008-12-26 18:45:00,90.63,90.635,90.59,90.625,447000007.0
2008-12-26 18:50:00,90.625,90.64,90.61,90.635,572600003.0
2008-12-26 18:55:00,90.635,90.65,90.61,90.64,677399999.0
2008-12-26 19:00:00,90.64,90.695,90.64,90.68,654999998.0
2008-12-26 19:05:00,90.68,90.725,90.68,90.705,938199997.0
2008-12-26 19:10:00,90.7,90.7,90.665,90.685,613000001.0
2008-12-26 19:15:00,90.685,90.69,90.615,90.635,730000001.0
2008-12-26 19:20:00,90.635,90.69,90.625,90.66,266600002.0
2008-12-26 19:25:00,90.67,90.69,90.595,90.6,1202799999.0
2008-12-26 19:30:00,90.6,90.7,90.595,90.635,1252000012.0
2008-12-26 19:35:00,90.7,90.71,90.645,90.655,492800001.0
2008-12-26 19:40:00,90.655,90.655,90.595,90.625,443600001.0
2008-12-26 19:45:00,90.625,90.655,90.62,90.645,538000003.0
2008-12-26 19:50:00,90.65,90.685,90.645,90.685,444799999.0
2008-12-26 19:55:00,90.68,90.695,90.68,90.695,258200000.0
2008-12-26 20:00:00,90.7,90.715,90.665,90.685,901399998.0
2008-12-26 20:05:00,90.59,90.705,90.58,90.685,565000001.0
2008-12-26 20:10:00,90.69,90.705,90.65,90.67,464799999.0
2008-12-26 20:15:00,90.67,90.715,90.67,90.7,429199999.0
2008-12-26 20:20:00,90.695,90.725,90.54,90.685,526999996.0
2008-12-26 20:25:00,90.69,90.73,90.69,90.725,423600000.0
2008-12-26 20:30:00,90.73,90.73,90.715,90.715,339400000.0
2008-12-26 20:35:00,90.725,90.745,90.725,90.725,737800003.0
2008-12-26 20:40:00,90.725,90.725,90.68,90.69,432000002.0
2008-12-26 20:45:00,90.69,90.69,90.665,90.665,359000001.0
2008-12-26 20:50:00,90.665,90.7,90.665,90.685,450199999.0
2008-12-26 20:55:00,90.69,90.73,90.665,90.675,561199997.0
2008-12-26 21:00:00,90.67,90.67,90.6,90.605,456000001.0
2008-12-26 21:05:00,90.605,90.63,90.575,90.59,1036999999.0
2008-12-26 21:10:00,90.59,90.59,90.565,90.58,944400000.0
2008-12-26 21:15:00,90.58,90.58,90.55,90.56,393800000.0
2008-12-26 21:20:00,90.565,90.62,90.565,90.595,673399997.0
2008-12-26 21:25:00,90.595,90.605,90.54,90.54,429999999.0
2008-12-26 21:30:00,90.59,90.59,90.54,90.55,336999999.0
2008-12-26 21:35:00,90.55,90.555,90.515,90.535,770000000.0
2008-12-26 21:40:00,90.535,90.545,90.5,90.52,206000003.0
2008-12-26 21:45:00,90.52,90.525,90.51,90.515,500800009.0
2008-12-26 21:50:00,90.515,90.545,90.515,90.525,403200005.0
2008-12-26 21:55:00,90.53,90.555,90.485,90.545,1565199998.0
2008-12-26 22:00:00,90.54,90.65,90.49,90.505,1033800000.0
2008-12-26 22:05:00,90.505,90.56,90.475,90.53,803000001.0
2008-12-26 22:10:00,90.54,90.605,90.515,90.6,399599999.0
2008-12-26 22:15:00,90.605,90.68,90.565,90.68,116400000.0
2008-12-26 22:20:00,90.595,90.6,90.555,90.585,111200000.0
2008-12-26 22:25:00,90.585,90.6,90.55,90.57,272400000.0
2008-12-26 22:30:00,90.74,90.75,90.56,90.58,337000000.0
2008-12-26 22:35:00,90.585,90.595,90.55,90.555,381000000.0
2008-12-26 22:40:00,90.555,90.555,90.525,90.545,1145599997.0
2008-12-26 22:45:00,90.545,90.585,90.545,90.58,519600001.0
2008-12-26 22:50:00,90.58,90.625,90.575,90.62,651200010.0
2008-12-26 22:55:00,90.635,90.68,90.635,90.68,872599997.0
2008-12-26 23:00:00,90.67,90.69,90.645,90.655,824000004.0
2008-12-26 23:05:00,90.655,90.68,90.62,90.68,334500002.0
2008-12-26 23:10:00,90.68,90.68,90.635,90.655,759400004.0
2008-12-26 23:15:00,90.655,90.715,90.65,90.695,1051000003.0
2008-12-26 23:20:00,90.695,90.705,90.625,90.64,771200000.0
2008-12-26 23:25:00,90.64,90.76,90.64,90.76,907400002.0
2008-12-26 23:30:00,90.76,90.77,90.71,90.745,918400001.0
2008-12-26 23:35:00,90.75,90.755,90.735,90.755,52800000.0
2008-12-26 23:40:00,90.755,90.775,90.75,90.75,158200000.0
2008-12-26 23:45:00,90.755,90.77,90.75,90.77,133200000.0
2008-12-26 23:50:00,90.77,90.78,90.75,90.765,238400000.0
2008-12-26 23:55:00,90.75,90.78,90.745,90.755,54400000.0
2008-12-29 00:00:00,90.63,90.695,90.61,90.695,15200000.0
2008-12-29 00:05:00,90.69,90.695,90.66,90.69,73600000.0
2008-12-29 00:10:00,90.695,90.695,90.68,90.69,40000000.0
2008-12-29 00:15:00,90.635,90.7,90.635,90.66,72600000.0
2008-12-29 00:20:00,90.685,90.69,90.665,90.665,59600000.0
2008-12-29 00:25:00,90.67,90.71,90.665,90.69,193800000.0
2008-12-29 00:30:00,90.695,90.695,90.655,90.66,958799980.0
2008-12-29 00:35:00,90.66,90.66,90.66,90.66,1009599973.0
2008-12-29 00:40:00,90.655,90.665,90.6,90.6,1273599975.0
2008-12-29 00:45:00,90.605,90.635,90.6,90.635,258200000.0
2008-12-29 00:50:00,90.635,90.655,90.635,90.655,42600000.0
2008-12-29 00:55:00,90.655,90.655,90.59,90.64,107400000.0
2008-12-29 01:00:00,90.635,90.645,90.615,90.645,481600000.0
2008-12-29 01:05:00,90.64,90.655,90.605,90.605,695400000.0
2008-12-29 01:10:00,90.605,90.625,90.6,90.6,104800000.0
2008-12-29 01:15:00,90.6,90.63,90.555,90.625,345400000.0
2008-12-29 01:20:00,90.63,90.635,90.585,90.6,355600000.0
2008-12-29 01:25:00,90.6,90.635,90.6,90.615,544800000.0
2008-12-29 01:30:00,90.615,90.62,90.6,90.615,215800000.0
2008-12-29 01:35:00,90.615,90.695,90.615,90.675,273200000.0
2008-12-29 01:40:00,90.685,90.69,90.625,90.66,397600001.0
2008-12-29 01:45:00,90.665,90.67,90.565,90.615,806000000.0
2008-12-29 01:50:00,90.615,90.63,90.6,90.625,232799999.0
2008-12-29 01:55:00,90.625,90.64,90.625,90.625,216000000.0
2008-12-29 02:00:00,90.625,90.645,90.62,90.63,588000000.0
2008-12-29 02:05:00,90.64,90.655,90.62,90.64,306400000.0
2008-12-29 02:10:00,90.645,90.655,90.63,90.63,163200000.0
2008-12-29 02:15:00,90.63,90.645,90.6,90.64,440000000.0
2008-12-29 02:20:00,90.645,90.645,90.605,90.605,800800000.0
2008-12-29 02:25:00,90.605,90.625,90.57,90.62,1238200000.0
2008-12-29 02:30:00,90.62,90.62,90.56,90.575,1776600000.0
2008-12-29 02:35:00,90.575,90.595,90.525,90.555,1450600004.0
2008-12-29 02:40:00,90.56,90.615,90.555,90.595,1347600000.0
2008-12-29 02:45:00,90.59,90.65,90.59,90.61,1157200000.0
2008-12-29 02:50:00,90.62,90.705,90.59,90.7,1345200000.0
2008-12-29 02:55:00,90.705,90.72,90.65,90.69,1637200000.0
2008-12-29 03:00:00,90.705,90.74,90.64,90.67,1065200000.0
2008-12-29 03:05:00,90.675,90.675,90.62,90.655,1179900000.0
2008-12-29 03:10:00,90.65,90.7,90.64,90.675,1199200000.0
2008-12-29 03:15:00,90.685,90.695,90.6,90.62,1187800000.0
2008-12-29 03:20:00,90.615,90.63,90.58,90.6,755200000.0
2008-12-29 03:25:00,90.595,90.645,90.595,90.615,510200000.0
2008-12-29 03:30:00,90.62,90.625,90.595,90.6,473000001.0
2008-12-29 03:35:00,90.615,90.62,90.575,90.595,506000002.0
2008-12-29 03:40:00,90.595,90.68,90.595,90.67,788400000.0
2008-12-29 03:45:00,90.66,90.68,90.635,90.635,613400003.0
2008-12-29 03:50:00,90.635,90.645,90.585,90.61,428800000.0
2008-12-29 03:55:00,90.61,90.64,90.575,90.64,712999999.0
2008-12-29 04:00:00,90.64,90.64,90.61,90.63,446800000.0
2008-12-29 04:05:00,90.63,90.63,90.6,90.6,264200000.0
2008-12-29 04:10:00,90.6,90.62,90.55,90.55,691200000.0
2008-12-29 04:15:00,90.56,90.56,90.515,90.55,685199999.0
2008-12-29 04:20:00,90.55,90.605,90.55,90.56,755200000.0
2008-12-29 04:25:00,90.55,90.585,90.55,90.575,436200000.0
2008-12-29 04:30:00,90.575,90.59,90.56,90.575,325400000.0
2008-12-29 04:35:00,90.575,90.585,90.55,90.57,553400000.0
2008-12-29 04:40:00,90.57,90.585,90.565,90.58,630400000.0
2008-12-29 04:45:00,90.58,90.585,90.555,90.565,334400000.0
2008-12-29 04:50:00,90.565,90.58,90.56,90.58,309800000.0
2008-12-29 04:55:00,90.58,90.585,90.54,90.54,217400000.0
2008-12-29 05:00:00,90.58,90.59,90.565,90.585,243199999.0
2008-12-29 05:05:00,90.585,90.585,90.55,90.56,334600002.0
2008-12-29 05:10:00,90.565,90.565,90.55,90.56,445600002.0
2008-12-29 05:15:00,90.56,90.58,90.545,90.56,758000001.0
2008-12-29 05:20:00,90.56,90.56,90.515,90.52,416800004.0
2008-12-29 05:25:00,90.53,90.56,90.525,90.555,702400000.0
2008-12-29 05:30:00,90.555,90.575,90.55,90.56,191800000.0
2008-12-29 05:35:00,90.56,90.575,90.535,90.575,192400000.0
2008-12-29 05:40:00,90.565,90.59,90.565,90.585,528800000.0
2008-12-29 05:45:00,90.5,90.59,90.5,90.565,552999999.0
2008-12-29 05:50:00,90.555,90.59,90.555,90.575,846000002.0
2008-12-29 05:55:00,90.58,90.585,90.56,90.57,356999999.0
2008-12-29 06:00:00,90.57,90.585,90.545,90.55,244400000.0
2008-12-29 06:05:00,90.55,90.57,90.535,90.57,377800001.0
2008-12-29 06:10:00,90.57,90.58,90.545,90.56,330399998.0
2008-12-29 06:15:00,90.56,90.57,90.555,90.57,233400000.0
2008-12-29 06:20:00,90.57,90.575,90.535,90.555,435400001.0
2008-12-29 06:25:00,90.555,90.56,90.5,90.54,834999998.0
2008-12-29 06:30:00,90.545,90.565,90.53,90.55,703600007.0
2008-12-29 06:35:00,90.54,90.555,90.51,90.515,761000009.0
2008-12-29 06:40:00,90.52,90.545,90.52,90.54,489600000.0
2008-12-29 06:45:00,90.545,90.565,90.525,90.535,236400000.0
2008-12-29 06:50:00,90.48,90.535,90.46,90.515,225600000.0
2008-12-29 06:55:00,90.52,90.54,90.515,90.525,232000000.0
2008-12-29 07:00:00,90.53,90.53,90.51,90.52,252800000.0
2008-12-29 07:05:00,90.52,90.53,90.51,90.53,317600000.0
2008-12-29 07:10:00,90.53,90.54,90.52,90.53,235200000.0
2008-12-29 07:15:00,90.535,90.58,90.535,90.575,361200000.0
2008-12-29 07:20:00,90.575,90.575,90.53,90.53,412000001.0
2008-12-29 07:25:00,90.53,90.57,90.53,90.56,314800000.0
2008-12-29 07:30:00,90.56,90.57,90.5,90.525,520800000.0
2008-12-29 07:35:00,90.525,90.54,90.5,90.53,368200001.0
2008-12-29 07:40:00,90.53,90.56,90.53,90.545,362800000.0
2008-12-29 07:45:00,90.545,90.545,90.49,90.515,638800000.0
2008-12-29 07:50:00,90.515,90.525,90.47,90.52,545600000.0
2008-12-29 07:55:00,90.525,90.535,90.5,90.53,637599999.0
2008-12-29 08:00:00,90.535,90.56,90.475,90.48,1296400003.0
2008-12-29 08:05:00,90.48,90.5,90.47,90.47,283600000.0
2008-12-29 08:10:00,90.47,90.5,90.435,90.445,1077399999.0
2008-12-29 08:15:00,90.435,90.46,90.41,90.45,869300002.0
2008-12-29 08:20:00,90.44,90.49,90.43,90.48,577400000.0
2008-12-29 08:25:00,90.495,90.495,90.47,90.495,317600000.0
2008-12-29 08:30:00,90.5,90.5,90.46,90.48,256000000.0
2008-12-29 08:35:00,90.49,90.49,90.45,90.46,227200000.0
2008-12-29 08:40:00,90.46,90.49,90.45,90.45,400600000.0
2008-12-29 08:45:00,90.455,90.495,90.45,90.47,337200000.0
2008-12-29 08:50:00,90.47,90.505,90.47,90.49,844400000.0
2008-12-29 08:55:00,90.505,90.51,90.47,90.49,562000000.0
2008-12-29 09:00:00,90.49,90.49,90.44,90.44,887600000.0
2008-12-29 09:05:00,90.445,90.45,90.415,90.435,643800000.0
2008-12-29 09:10:00,90.435,90.445,90.42,90.43,1197199996.0
2008-12-29 09:15:00,90.43,90.45,90.405,90.42,723700002.0
2008-12-29 09:20:00,90.42,90.42,90.405,90.41,869600000.0
2008-12-29 09:25:00,90.41,90.45,90.4,90.445,2275399986.0
2008-12-29 09:30:00,90.445,90.45,90.42,90.45,294400000.0
2008-12-29 09:35:00,90.45,90.45,90.345,90.355,1102199999.0
2008-12-29 09:40:00,90.355,90.355,90.3,90.33,1431199997.0
2008-12-29 09:45:00,90.33,90.35,90.315,90.34,912400000.0
2008-12-29 09:50:00,90.34,90.355,90.275,90.35,922000000.0
2008-12-29 09:55:00,90.35,90.36,90.315,90.355,883400000.0
2008-12-29 10:00:00,90.355,90.445,90.35,90.4,1127000000.0
2008-12-29 10:05:00,90.4,90.4,90.34,90.365,1192200003.0
2008-12-29 10:10:00,90.36,90.375,90.33,90.37,746400000.0
2008-12-29 10:15:00,90.375,90.45,90.365,90.44,1153200001.0
2008-12-29 10:20:00,90.43,90.44,90.385,90.405,961800000.0
2008-12-29 10:25:00,90.405,90.475,90.395,90.395,994000000.0
2008-12-29 10:30:00,90.395,90.475,90.385,90.4,986600000.0
2008-12-29 10:35:00,90.4,90.475,90.395,90.475,1365400006.0
2008-12-29 10:40:00,90.48,90.49,90.435,90.455,910400000.0
2008-12-29 10:45:00,90.45,90.45,90.415,90.425,434000000.0
2008-12-29 10:50:00,90.425,90.45,90.425,90.44,454800000.0
2008-12-29 10:55:00,90.44,90.525,90.425,90.51,899900000.0
2008-12-29 11:00:00,90.51,90.515,90.465,90.465,735800000.0
2008-12-29 11:05:00,90.465,90.465,90.37,90.38,1003800000.0
2008-12-29 11:10:00,90.38,90.41,90.355,90.39,427800000.0
2008-12-29 11:15:00,90.39,90.415,90.39,90.41,437800000.0
2008-12-29 11:20:00,90.41,90.45,90.395,90.42,422400000.0
2008-12-29 11:25:00,90.41,90.45,90.395,90.43,728800000.0
2008-12-29 11:30:00,90.43,90.45,90.425,90.425,346600000.0
2008-12-29 11:35:00,90.425,90.435,90.36,90.41,1085800000.0
2008-12-29 11:40:00,90.385,90.42,90.365,90.375,1407400000.0
2008-12-29 11:45:00,90.37,90.43,90.36,90.41,868100000.0
2008-12-29 11:50:00,90.41,90.46,90.375,90.43,1321100001.0
2008-12-29 11:55:00,90.43,90.455,90.395,90.41,865600000.0
2008-12-29 12:00:00,90.405,90.495,90.4,90.42,664100000.0
2008-12-29 12:05:00,90.42,90.42,90.355,90.39,1061300001.0
2008-12-29 12:10:00,90.38,90.45,90.36,90.36,691000000.0
2008-12-29 12:15:00,90.36,90.49,90.355,90.46,1401499995.0
2008-12-29 12:20:00,90.47,90.475,90.415,90.45,553200000.0
2008-12-29 12:25:00,90.45,90.46,90.44,90.455,810999999.0
2008-12-29 12:30:00,90.455,90.455,90.37,90.415,1178000001.0
2008-12-29 12:35:00,90.415,90.455,90.38,90.4,1277500002.0
2008-12-29 12:40:00,90.4,90.44,90.4,90.43,630600000.0
2008-12-29 12:45:00,90.43,90.435,90.345,90.375,940299999.0
2008-12-29 12:50:00,90.375,90.415,90.36,90.36,754600000.0
2008-12-29 12:55:00,90.36,90.395,90.03,90.105,1779600002.0
2008-12-29 13:00:00,90.11,90.11,89.835,89.89,2381500001.0
2008-12-29 13:05:00,89.895,89.915,89.75,89.915,1478200000.0
2008-12-29 13:10:00,89.915,89.97,89.86,89.945,1109799999.0
2008-12-29 13:15:00,89.94,90.11,89.93,90.095,965800000.0
2008-12-29 13:20:00,90.095,90.16,90.005,90.135,617200000.0
2008-12-29 13:25:00,90.125,90.195,90.045,90.06,1654599996.0
2008-12-29 13:30:00,90.06,90.065,89.975,89.975,546400000.0
2008-12-29 13:35:00,89.975,90.12,89.975,90.09,1611200000.0
2008-12-29 13:40:00,90.09,90.09,89.96,89.98,1018399998.0
2008-12-29 13:45:00,89.98,89.99,89.96,89.965,557800000.0
2008-12-29 13:50:00,89.965,89.985,89.95,89.965,293400000.0
2008-12-29 13:55:00,89.965,90.03,89.965,90.02,1006000000.0
2008-12-29 14:00:00,90.02,90.03,90.01,90.025,603600000.0
2008-12-29 14:05:00,90.025,90.075,90.0,90.03,706400000.0
2008-12-29 14:10:00,90.03,90.125,90.02,90.11,1369200001.0
2008-12-29 14:15:00,90.12,90.19,90.1,90.18,1536000002.0
2008-12-29 14:20:00,90.17,90.25,90.15,90.25,1223700001.0
2008-12-29 14:25:00,90.25,90.26,90.09,90.11,1525999999.0
2008-12-29 14:30:00,90.125,90.26,90.06,90.225,1197100002.0
2008-12-29 14:35:00,90.225,90.275,90.18,90.245,868000000.0
2008-12-29 14:40:00,90.245,90.25,90.18,90.215,704800000.0
2008-12-29 14:45:00,90.215,90.32,90.205,90.26,1282500001.0
2008-12-29 14:50:00,90.26,90.29,90.25,90.27,378600000.0
2008-12-29 14:55:00,90.275,90.35,90.24,90.335,1737600001.0
2008-12-29 15:00:00,90.34,90.365,90.295,90.325,1103600000.0
2008-12-29 15:05:00,90.325,90.36,90.31,90.34,1157000000.0
2008-12-29 15:10:00,90.34,90.4,90.325,90.39,571300000.0
2008-12-29 15:15:00,90.39,90.415,90.36,90.415,992000001.0
2008-12-29 15:20:00,90.415,90.43,90.365,90.38,1039400000.0
2008-12-29 15:25:00,90.38,90.395,90.355,90.37,2068000006.0
2008-12-29 15:30:00,90.37,90.38,90.3,90.305,693800001.0
2008-12-29 15:35:00,90.31,90.37,90.245,90.335,940400000.0
2008-12-29 15:40:00,90.335,90.37,90.27,90.28,647599998.0
2008-12-29 15:45:00,90.28,90.33,90.25,90.31,677800002.0
2008-12-29 15:50:00,90.31,90.345,90.305,90.33,501200000.0
2008-12-29 15:55:00,90.335,90.345,90.3,90.32,692000000.0
2008-12-29 16:00:00,90.315,90.32,90.28,90.28,201600000.0
2008-12-29 16:05:00,90.28,90.315,90.275,90.275,1002799997.0
2008-12-29 16:10:00,90.275,90.345,90.275,90.3,1464599997.0
2008-12-29 16:15:00,90.3,90.32,90.3,90.31,260800000.0
2008-12-29 16:20:00,90.32,90.335,90.295,90.325,285600000.0
2008-12-29 16:25:00,90.325,90.325,90.26,90.265,387199998.0
2008-12-29 16:30:00,90.265,90.31,90.225,90.29,807800000.0
2008-12-29 16:35:00,90.29,90.315,90.265,90.27,566400001.0
2008-12-29 16:40:00,90.28,90.29,90.215,90.23,1105199997.0
2008-12-29 16:45:00,90.235,90.28,90.215,90.26,799199997.0
2008-12-29 16:50:00,90.25,90.29,90.245,90.265,323400000.0
2008-12-29 16:55:00,90.265,90.31,90.245,90.29,537899997.0
2008-12-29 17:00:00,90.29,90.295,90.2,90.2,702199997.0
2008-12-29 17:05:00,90.205,90.215,90.13,90.13,803500002.0
2008-12-29 17:10:00,90.14,90.17,90.115,90.165,1212700001.0
2008-12-29 17:15:00,90.165,90.17,90.055,90.06,817199996.0
2008-12-29 17:20:00,90.06,90.11,90.01,90.11,1786400005.0
2008-12-29 17:25:00,90.11,90.145,90.06,90.105,1037200002.0
2008-12-29 17:30:00,90.11,90.22,90.11,90.165,741100001.0
2008-12-29 17:35:00,90.165,90.165,90.095,90.11,560300000.0
2008-12-29 17:40:00,90.11,90.14,90.02,90.05,1266199995.0
2008-12-29 17:45:00,90.05,90.125,90.035,90.065,689799998.0
2008-12-29 17:50:00,90.07,90.165,90.045,90.125,1648799996.0
2008-12-29 17:55:00,90.13,90.175,90.06,90.07,2061999991.0
2008-12-29 18:00:00,90.075,90.15,90.06,90.13,2205800003.0
2008-12-29 18:05:00,90.135,90.15,90.115,90.14,1089899998.0
2008-12-29 18:10:00,90.13,90.21,90.12,90.195,1097099996.0
2008-12-29 18:15:00,90.2,90.34,90.185,90.29,1221000000.0
2008-12-29 18:20:00,90.285,90.295,90.145,90.19,2231899994.0
2008-12-29 18:25:00,90.185,90.205,90.15,90.185,313700000.0
2008-12-29 18:30:00,90.17,90.24,90.165,90.235,467600000.0
2008-12-29 18:35:00,90.235,90.25,90.19,90.23,528899998.0
2008-12-29 18:40:00,90.23,90.3,90.225,90.245,808800000.0
2008-12-29 18:45:00,90.25,90.25,90.215,90.215,430799997.0
2008-12-29 18:50:00,90.22,90.25,90.135,90.165,1973199993.0
2008-12-29 18:55:00,90.165,90.21,90.145,90.205,1347899999.0
2008-12-29 19:00:00,90.205,90.22,90.17,90.18,1798399999.0
2008-12-29 19:05:00,90.18,90.225,90.18,90.22,1241599991.0
2008-12-29 19:10:00,90.22,90.23,90.205,90.205,436800000.0
2008-12-29 19:15:00,90.205,90.315,90.205,90.315,1124799999.0
2008-12-29 19:20:00,90.32,90.325,90.245,90.245,1333599993.0
2008-12-29 19:25:00,90.245,90.26,90.19,90.2,771199999.0
2008-12-29 19:30:00,90.2,90.21,90.185,90.21,288000000.0
2008-12-29 19:35:00,90.21,90.21,90.195,90.21,175200000.0
2008-12-29 19:40:00,90.21,90.21,90.16,90.165,1388799995.0
2008-12-29 19:45:00,90.165,90.205,90.15,90.15,2100799992.0
2008-12-29 19:50:00,90.155,90.175,90.14,90.155,713599997.0
2008-12-29 19:55:00,90.15,90.155,90.085,90.105,1194599997.0
2008-12-29 20:00:00,90.105,90.13,90.025,90.105,1404799997.0
2008-12-29 20:05:00,90.11,90.125,90.08,90.095,1254000000.0
2008-12-29 20:10:00,90.085,90.135,90.07,90.13,792399998.0
2008-12-29 20:15:00,90.125,90.135,90.08,90.1,1035199999.0
2008-12-29 20:20:00,90.1,90.11,90.085,90.095,536000000.0
2008-12-29 20:25:00,90.095,90.115,90.09,90.09,261600000.0
2008-12-29 20:30:00,90.1,90.24,90.085,90.095,265600000.0
2008-12-29 20:35:00,90.095,90.12,90.06,90.065,1006400000.0
2008-12-29 20:40:00,90.07,90.095,90.01,90.015,1244799999.0
2008-12-29 20:45:00,90.015,90.07,89.98,90.04,1544399996.0
2008-12-29 20:50:00,90.035,90.32,90.03,90.29,1820799999.0
2008-12-29 20:55:00,90.285,90.285,90.055,90.16,3000600004.0
2008-12-29 21:00:00,90.16,90.18,90.1,90.145,996800000.0
2008-12-29 21:05:00,90.145,90.145,90.02,90.05,1675999998.0
2008-12-29 21:10:00,90.05,90.135,90.045,90.13,840000000.0
2008-12-29 21:15:00,90.13,90.18,90.13,90.145,1084000000.0
2008-12-29 21:20:00,90.145,90.215,90.14,90.2,1409599998.0
2008-12-29 21:25:00,90.2,90.275,90.17,90.26,2394399998.0
2008-12-29 21:30:00,90.26,90.275,90.225,90.225,1409599999.0
2008-12-29 21:35:00,90.225,90.28,90.18,90.205,2825800001.0
2008-12-29 21:40:00,90.21,90.28,90.21,90.265,2579999979.0
2008-12-29 21:45:00,90.265,90.275,90.21,90.235,1344399999.0
2008-12-29 21:50:00,90.235,90.25,90.165,90.23,3123799995.0
2008-12-29 21:55:00,90.225,90.31,90.21,90.28,2779999998.0
2008-12-29 22:00:00,90.28,90.355,90.28,90.345,1199200001.0
2008-12-29 22:05:00,90.36,90.43,90.325,90.39,1987000000.0
2008-12-29 22:10:00,90.4,90.45,90.32,90.43,1169200000.0
2008-12-29 22:15:00,90.435,90.435,90.36,90.37,1152199999.0
2008-12-29 22:20:00,90.37,90.405,90.36,90.39,815199998.0
2008-12-29 22:25:00,90.375,90.415,90.34,90.4,1277400000.0
2008-12-29 22:30:00,90.395,90.47,90.39,90.43,1838400000.0
2008-12-29 22:35:00,90.43,90.625,90.41,90.555,1990999999.0
2008-12-29 22:40:00,90.56,90.675,90.555,90.665,2200999999.0
2008-12-29 22:45:00,90.665,90.665,90.625,90.63,943200001.0
2008-12-29 22:50:00,90.63,90.64,90.605,90.625,862400000.0
2008-12-29 22:55:00,90.62,90.625,90.565,90.6,1646400000.0
2008-12-29 23:00:00,90.61,90.61,90.495,90.555,1178799998.0
2008-12-29 23:05:00,90.565,90.585,90.545,90.555,597000000.0
2008-12-29 23:10:00,90.555,90.61,90.535,90.58,982999997.0
2008-12-29 23:15:00,90.58,90.605,90.575,90.595,587199998.0
2008-12-29 23:20:00,90.595,90.615,90.59,90.59,620000000.0
2008-12-29 23:25:00,90.59,90.61,90.59,90.61,126400000.0
2008-12-29 23:30:00,90.625,90.625,90.595,90.6,210400000.0
2008-12-29 23:35:00,90.6,90.625,90.57,90.58,381600000.0
2008-12-29 23:40:00,90.58,90.61,90.565,90.6,558400000.0
2008-12-29 23:45:00,90.595,90.64,90.57,90.635,1788800002.0
2008-12-29 23:50:00,90.635,90.66,90.615,90.65,1111799996.0
2008-12-29 23:55:00,90.66,90.68,90.64,90.655,1124799997.0
2008-12-30 00:00:00,90.67,90.675,90.635,90.645,334399999.0
2008-12-30 00:05:00,90.645,90.645,90.635,90.64,172800000.0
2008-12-30 00:10:00,90.635,90.675,90.635,90.675,300000000.0
2008-12-30 00:15:00,90.67,90.69,90.635,90.645,289600000.0
2008-12-30 00:20:00,90.645,90.645,90.605,90.62,318399999.0
2008-12-30 00:25:00,90.62,90.65,90.62,90.64,495200000.0
2008-12-30 00:30:00,90.63,90.67,90.62,90.66,663200000.0
2008-12-30 00:35:00,90.64,90.65,90.595,90.625,568800000.0
2008-12-30 00:40:00,90.63,90.67,90.61,90.61,240000000.0
2008-12-30 00:45:00,90.62,90.66,90.59,90.66,196800000.0
2008-12-30 00:50:00,90.62,90.65,90.61,90.63,87200000.0
2008-12-30 00:55:00,90.65,90.68,90.6,90.665,343200000.0
2008-12-30 01:00:00,90.685,90.75,90.685,90.73,606400000.0
2008-12-30 01:05:00,90.725,90.725,90.55,90.57,162800000.0
2008-12-30 01:10:00,90.56,90.74,90.55,90.735,569800000.0
2008-12-30 01:15:00,90.73,90.73,90.67,90.68,309600000.0
2008-12-30 01:20:00,90.67,90.715,90.67,90.69,810600000.0
2008-12-30 01:25:00,90.69,90.72,90.64,90.675,400200000.0
2008-12-30 01:30:00,90.66,90.7,90.66,90.695,313600000.0
2008-12-30 01:35:00,90.695,90.705,90.5,90.69,273600000.0
2008-12-30 01:40:00,90.69,90.69,90.645,90.645,492000000.0
2008-12-30 01:45:00,90.645,90.655,90.6,90.65,340000000.0
2008-12-30 01:50:00,90.65,90.675,90.64,90.65,581600002.0
2008-12-30 01:55:00,90.65,90.66,90.62,90.655,624000000.0
2008-12-30 02:00:00,90.645,90.665,90.62,90.62,415200000.0
2008-12-30 02:05:00,90.62,90.63,90.565,90.6,695400000.0
2008-12-30 02:10:00,90.6,90.62,90.565,90.58,755600000.0
2008-12-30 02:15:00,90.58,90.59,90.56,90.58,562000000.0
2008-12-30 02:20:00,90.58,90.6,90.55,90.55,460400000.0
2008-12-30 02:25:00,90.555,90.565,90.515,90.545,549600000.0
2008-12-30 02:30:00,90.545,90.55,90.5,90.54,662200000.0
2008-12-30 02:35:00,90.54,90.595,90.525,90.585,624000000.0
2008-12-30 02:40:00,90.585,90.63,90.57,90.62,687600000.0
2008-12-30 02:45:00,90.62,90.725,90.62,90.72,1040800000.0
2008-12-30 02:50:00,90.72,90.95,90.72,90.885,1487599999.0
2008-12-30 02:55:00,90.95,90.965,90.7,90.72,1827000002.0
2008-12-30 03:00:00,90.72,90.755,90.69,90.72,878399999.0
2008-12-30 03:05:00,90.725,90.83,90.695,90.71,854800000.0
2008-12-30 03:10:00,90.715,90.76,90.7,90.72,1252000003.0
2008-12-30 03:15:00,90.72,90.74,90.66,90.66,1188000005.0
2008-12-30 03:20:00,90.65,90.69,90.63,90.65,772800000.0
2008-12-30 03:25:00,90.65,90.67,90.63,90.67,380000000.0
2008-12-30 03:30:00,90.665,90.68,90.65,90.67,396800000.0
2008-12-30 03:35:00,90.67,90.67,90.64,90.64,350400000.0
2008-12-30 03:40:00,90.64,90.67,90.625,90.64,408800000.0
2008-12-30 03:45:00,90.63,90.64,90.56,90.6,616800000.0
2008-12-30 03:50:00,90.31,90.665,90.3,90.645,1241200000.0
2008-12-30 03:55:00,90.65,90.66,90.625,90.625,909600000.0
2008-12-30 04:00:00,90.635,90.635,90.515,90.515,941600000.0
2008-12-30 04:05:00,90.515,90.525,90.46,90.46,1226800000.0
2008-12-30 04:10:00,90.455,90.485,90.375,90.4,2215599999.0
2008-12-30 04:15:00,90.395,90.425,90.36,90.375,893600000.0
2008-12-30 04:20:00,90.375,90.385,90.215,90.3,1418799999.0
2008-12-30 04:25:00,90.305,90.33,90.285,90.31,1004000000.0
2008-12-30 04:30:00,90.32,90.34,90.305,90.32,886800000.0
2008-12-30 04:35:00,90.325,90.335,90.28,90.315,729600000.0
2008-12-30 04:40:00,90.305,90.36,90.305,90.31,740000000.0
2008-12-30 04:45:00,90.305,90.36,90.305,90.355,487200000.0
2008-12-30 04:50:00,90.355,90.375,90.325,90.375,239200000.0
2008-12-30 04:55:00,90.375,90.395,90.375,90.38,374800000.0
2008-12-30 05:00:00,90.38,90.39,90.38,90.39,119200000.0
2008-12-30 05:05:00,90.39,90.39,90.37,90.38,309600000.0
2008-12-30 05:10:00,90.37,90.38,90.31,90.35,1317200000.0
2008-12-30 05:15:00,90.35,90.38,90.33,90.35,1057200001.0
2008-12-30 05:20:00,90.35,90.365,90.33,90.33,340800000.0
2008-12-30 05:25:00,90.34,90.365,90.33,90.35,497600000.0
2008-12-30 05:30:00,90.365,90.375,90.325,90.34,325600000.0
2008-12-30 05:35:00,90.34,90.355,90.325,90.325,446400000.0
2008-12-30 05:40:00,90.325,90.335,90.275,90.28,762000000.0
2008-12-30 05:45:00,90.28,90.29,90.225,90.285,643200000.0
2008-12-30 05:50:00,90.28,90.28,90.22,90.255,906400000.0
2008-12-30 05:55:00,90.26,90.27,90.245,90.25,278400000.0
2008-12-30 06:00:00,90.25,90.3,90.16,90.3,512000000.0
2008-12-30 06:05:00,90.29,90.325,90.29,90.3,402400000.0
2008-12-30 06:10:00,90.3,90.33,90.3,90.31,307200000.0
2008-12-30 06:15:00,90.31,90.33,90.29,90.33,377600000.0
2008-12-30 06:20:00,90.325,90.325,90.315,90.325,115200000.0
2008-12-30 06:25:00,90.325,90.36,90.325,90.35,188000000.0
2008-12-30 06:30:00,90.355,90.355,90.27,90.28,570399999.0
2008-12-30 06:35:00,90.275,90.295,90.19,90.285,428000000.0
2008-12-30 06:40:00,90.295,90.295,90.27,90.28,409600000.0
2008-12-30 06:45:00,90.28,90.28,90.235,90.24,495600000.0
2008-12-30 06:50:00,90.24,90.245,90.23,90.24,215200000.0
2008-12-30 06:55:00,90.245,90.25,90.2,90.215,380800000.0
2008-12-30 07:00:00,90.225,90.235,90.185,90.215,533600000.0
2008-12-30 07:05:00,90.215,90.215,90.175,90.18,315200000.0
2008-12-30 07:10:00,90.18,90.235,90.17,90.22,336000000.0
2008-12-30 07:15:00,90.22,90.25,90.215,90.25,240800000.0
2008-12-30 07:20:00,90.25,90.26,90.24,90.24,400800000.0
2008-12-30 07:25:00,90.25,90.26,90.245,90.26,144800000.0
2008-12-30 07:30:00,90.265,90.275,90.24,90.255,194400000.0
2008-12-30 07:35:00,90.255,90.255,90.2,90.205,334400000.0
2008-12-30 07:40:00,90.205,90.21,90.15,90.15,903999999.0
2008-12-30 07:45:00,90.15,90.16,90.1,90.105,1027200000.0
2008-12-30 07:50:00,90.105,90.2,90.095,90.185,920000000.0
2008-12-30 07:55:00,90.185,90.205,90.17,90.19,660800000.0
2008-12-30 08:00:00,90.19,90.19,90.15,90.175,336800000.0
2008-12-30 08:05:00,90.17,90.21,90.16,90.165,824800000.0
2008-12-30 08:10:00,90.17,90.33,90.16,90.325,1060400000.0
2008-12-30 08:15:00,90.325,90.33,90.25,90.29,1167599999.0
2008-12-30 08:20:00,90.29,90.33,90.245,90.245,853600000.0
2008-12-30 08:25:00,90.245,90.37,90.245,90.34,1206599990.0
2008-12-30 08:30:00,90.34,90.38,90.31,90.355,1069600000.0
2008-12-30 08:35:00,90.355,90.415,90.325,90.375,1098399998.0
2008-12-30 08:40:00,90.375,90.42,90.365,90.385,673800000.0
2008-12-30 08:45:00,90.385,90.395,90.34,90.34,1740799993.0
2008-12-30 08:50:00,90.34,90.35,90.32,90.34,870400000.0
2008-12-30 08:55:00,90.345,90.355,90.305,90.31,783600000.0
2008-12-30 09:00:00,90.32,90.38,90.26,90.335,2729599999.0
2008-12-30 09:05:00,90.335,90.355,90.295,90.32,1429600000.0
2008-12-30 09:10:00,90.305,90.335,90.305,90.315,462399997.0
2008-12-30 09:15:00,90.315,90.33,90.29,90.32,1643999996.0
2008-12-30 09:20:00,90.32,90.39,90.31,90.33,1693199994.0
2008-12-30 09:25:00,90.325,90.4,90.325,90.4,1072000000.0
2008-12-30 09:30:00,90.4,90.405,90.205,90.355,1341299998.0
2008-12-30 09:35:00,90.355,90.425,90.355,90.42,502399998.0
2008-12-30 09:40:00,90.42,90.42,90.345,90.355,607600000.0
2008-12-30 09:45:00,90.355,90.355,90.26,90.3,1339999996.0
2008-12-30 09:50:00,90.305,90.32,90.28,90.285,1455999999.0
2008-12-30 09:55:00,90.29,90.305,90.26,90.26,786399998.0
2008-12-30 10:00:00,90.27,90.35,90.255,90.325,1519199993.0
2008-12-30 10:05:00,90.325,90.33,90.24,90.28,1003199998.0
2008-12-30 10:10:00,90.28,90.295,90.24,90.245,1810399998.0
2008-12-30 10:15:00,90.245,90.27,90.245,90.25,712000000.0
2008-12-30 10:20:00,90.25,90.25,90.24,90.24,685600000.0
2008-12-30 10:25:00,90.24,90.24,90.145,90.16,775200000.0
2008-12-30 10:30:00,90.135,90.21,90.075,90.18,1522799998.0
2008-12-30 10:35:00,90.165,90.235,90.155,90.2,866599999.0
2008-12-30 10:40:00,90.2,90.23,90.19,90.23,792399993.0
2008-12-30 10:45:00,90.205,90.23,90.16,90.17,678399996.0
2008-12-30 10:50:00,90.17,90.215,90.16,90.2,728800000.0
2008-12-30 10:55:00,90.2,90.265,90.165,90.23,784200000.0
2008-12-30 11:00:00,90.23,90.29,90.19,90.28,1070000000.0
2008-12-30 11:05:00,90.27,90.3,90.26,90.295,296400000.0
2008-12-30 11:10:00,90.3,90.39,90.29,90.33,1394800006.0
2008-12-30 11:15:00,90.325,90.375,90.29,90.295,565200000.0
2008-12-30 11:20:00,90.295,90.295,90.245,90.265,578000000.0
2008-12-30 11:25:00,90.265,90.265,90.175,90.2,1165799990.0
2008-12-30 11:30:00,90.2,90.2,90.18,90.19,644799999.0
2008-12-30 11:35:00,90.19,90.215,90.155,90.175,464400001.0
2008-12-30 11:40:00,90.175,90.235,90.15,90.18,904999996.0
2008-12-30 11:45:00,90.18,90.21,90.145,90.175,1038199999.0
2008-12-30 11:50:00,90.18,90.205,90.13,90.2,868799997.0
2008-12-30 11:55:00,90.2,90.2,90.145,90.15,1382399995.0
2008-12-30 12:00:00,90.15,90.155,90.09,90.115,1227599993.0
2008-12-30 12:05:00,90.115,90.145,90.105,90.135,1146399999.0
2008-12-30 12:10:00,90.135,90.215,90.135,90.15,1468799996.0
2008-12-30 12:15:00,90.15,90.19,90.15,90.185,730400000.0
2008-12-30 12:20:00,90.185,90.2,90.155,90.155,2675599998.0
2008-12-30 12:25:00,90.155,90.165,90.11,90.15,1927199995.0
2008-12-30 12:30:00,90.15,90.15,90.04,90.105,2267399984.0
2008-12-30 12:35:00,90.105,90.12,90.06,90.065,1479400004.0
2008-12-30 12:40:00,90.07,90.07,90.02,90.04,1274300000.0
2008-12-30 12:45:00,90.04,90.14,90.04,90.09,726400000.0
2008-12-30 12:50:00,90.09,90.1,90.005,90.04,831199997.0
2008-12-30 12:55:00,90.04,90.1,90.035,90.1,1213600000.0
2008-12-30 13:00:00,90.1,90.115,90.05,90.105,1447200000.0
2008-12-30 13:05:00,90.11,90.16,90.095,90.14,1581999992.0
2008-12-30 13:10:00,90.14,90.16,90.14,90.15,735199997.0
2008-12-30 13:15:00,90.16,90.24,90.16,90.23,1189200001.0
2008-12-30 13:20:00,90.23,90.23,90.22,90.22,340800000.0
2008-12-30 13:25:00,90.215,90.215,90.11,90.15,1054399998.0
2008-12-30 13:30:00,90.14,90.14,90.1,90.115,637600000.0
2008-12-30 13:35:00,90.12,90.2,90.12,90.135,2158599992.0
2008-12-30 13:40:00,90.135,90.14,90.09,90.13,1715999984.0
2008-12-30 13:45:00,90.135,90.175,90.08,90.17,1629599997.0
2008-12-30 13:50:00,90.17,90.185,90.125,90.125,530000000.0
2008-12-30 13:55:00,90.125,90.22,90.12,90.22,1258999999.0
2008-12-30 14:00:00,90.235,90.265,90.18,90.2,776199999.0
2008-12-30 14:05:00,90.2,90.2,90.12,90.14,992599997.0
2008-12-30 14:10:00,90.14,90.2,90.14,90.195,551199999.0
2008-12-30 14:15:00,90.195,90.26,90.175,90.235,332800000.0
2008-12-30 14:20:00,90.245,90.26,90.22,90.235,624799999.0
2008-12-30 14:25:00,90.245,90.275,90.23,90.245,944800001.0
2008-12-30 14:30:00,90.25,90.255,90.17,90.18,842999994.0
2008-12-30 14:35:00,90.185,90.235,90.175,90.235,730399998.0
2008-12-30 14:40:00,90.235,90.28,90.23,90.265,960400000.0
2008-12-30 14:45:00,90.265,90.29,90.255,90.265,819200000.0
2008-12-30 14:50:00,90.265,90.295,90.245,90.27,847600000.0
2008-12-30 14:55:00,90.27,90.285,90.26,90.28,895199996.0
2008-12-30 15:00:00,90.28,90.36,90.26,90.355,1116400000.0
2008-12-30 15:05:00,90.355,90.475,90.33,90.405,2104399993.0
2008-12-30 15:10:00,90.415,90.415,90.345,90.36,2543599966.0
2008-12-30 15:15:00,90.365,90.41,90.345,90.41,3114399994.0
2008-12-30 15:20:00,90.405,90.46,90.405,90.455,2218399996.0
2008-12-30 15:25:00,90.455,90.515,90.45,90.49,1919600001.0
2008-12-30 15:30:00,90.49,90.56,90.475,90.53,2947999995.0
2008-12-30 15:35:00,90.53,90.545,90.43,90.46,1618399989.0
2008-12-30 15:40:00,90.46,90.51,90.45,90.48,1636399995.0
2008-12-30 15:45:00,90.48,90.49,90.355,90.365,1535199996.0
2008-12-30 15:50:00,90.365,90.48,90.34,90.455,1170000001.0
2008-12-30 15:55:00,90.455,90.455,90.365,90.395,1365599998.0
2008-12-30 16:00:00,90.395,90.42,90.33,90.345,2041199998.0
2008-12-30 16:05:00,90.345,90.36,90.235,90.285,2214399983.0
2008-12-30 16:10:00,90.285,90.34,90.195,90.2,2546699993.0
2008-12-30 16:15:00,90.2,90.27,90.19,90.25,981599997.0
2008-12-30 16:20:00,90.235,90.28,90.21,90.28,698399997.0
2008-12-30 16:25:00,90.28,90.32,90.28,90.315,1231999994.0
2008-12-30 16:30:00,90.305,90.37,90.3,90.36,1067599998.0
2008-12-30 16:35:00,90.355,90.42,90.345,90.39,1185600000.0
2008-12-30 16:40:00,90.39,90.445,90.255,90.295,1639600006.0
2008-12-30 16:45:00,90.305,90.315,90.215,90.25,2102999991.0
2008-12-30 16:50:00,90.25,90.3,90.24,90.29,904099999.0
2008-12-30 16:55:00,90.29,90.29,90.205,90.215,1436799990.0
2008-12-30 17:00:00,90.215,90.29,90.195,90.215,1011499999.0
2008-12-30 17:05:00,90.215,90.28,90.215,90.28,1539199997.0
2008-12-30 17:10:00,90.28,90.29,90.205,90.29,1112799997.0
2008-12-30 17:15:00,90.29,90.295,90.265,90.28,1750700001.0
2008-12-30 17:20:00,90.275,90.34,90.275,90.32,2778800024.0
2008-12-30 17:25:00,90.31,90.365,90.295,90.305,924799997.0
2008-12-30 17:30:00,90.3,90.315,90.285,90.3,1265199996.0
2008-12-30 17:35:00,90.3,90.32,90.265,90.275,1618700000.0
2008-12-30 17:40:00,90.275,90.335,90.27,90.33,1117300000.0
2008-12-30 17:45:00,90.33,90.365,90.295,90.31,1463199999.0
2008-12-30 17:50:00,90.31,90.335,90.305,90.315,438600000.0
2008-12-30 17:55:00,90.315,90.335,90.1,90.165,1940999995.0
2008-12-30 18:00:00,90.165,90.275,90.145,90.25,1837200004.0
2008-12-30 18:05:00,90.245,90.265,90.185,90.225,918200000.0
2008-12-30 18:10:00,90.22,90.285,90.195,90.275,1276400002.0
2008-12-30 18:15:00,90.27,90.31,90.265,90.3,530200000.0
2008-12-30 18:20:00,90.3,90.34,90.3,90.31,1338400001.0
2008-12-30 18:25:00,90.31,90.345,90.31,90.335,251200000.0
2008-12-30 18:30:00,90.33,90.355,90.33,90.345,450600000.0
2008-12-30 18:35:00,90.345,90.35,90.295,90.34,1346599997.0
2008-12-30 18:40:00,90.35,90.385,90.31,90.365,1438099996.0
2008-12-30 18:45:00,90.37,90.38,90.325,90.36,1457999997.0
2008-12-30 18:50:00,90.35,90.43,90.35,90.41,929599997.0
2008-12-30 18:55:00,90.41,90.43,90.375,90.375,1334000006.0
2008-12-30 19:00:00,90.375,90.405,90.375,90.385,648000000.0
2008-12-30 19:05:00,90.385,90.405,90.33,90.39,1542999997.0
2008-12-30 19:10:00,90.39,90.39,90.345,90.345,368800000.0
2008-12-30 19:15:00,90.335,90.385,90.285,90.305,990699998.0
2008-12-30 19:20:00,90.305,90.335,90.285,90.325,202400000.0
2008-12-30 19:25:00,90.33,90.335,90.3,90.305,332799999.0
2008-12-30 19:30:00,90.31,90.345,90.31,90.31,366199999.0
2008-12-30 19:35:00,90.31,90.405,90.3,90.395,1905599995.0
2008-12-30 19:40:00,90.39,90.395,90.315,90.315,1046399994.0
2008-12-30 19:45:00,90.325,90.39,90.315,90.36,1262199995.0
2008-12-30 19:50:00,90.36,90.365,90.335,90.335,208800000.0
2008-12-30 19:55:00,90.34,90.34,90.295,90.325,888600002.0
2008-12-30 20:00:00,90.325,90.325,90.27,90.3,3325599990.0
2008-12-30 20:05:00,90.3,90.3,90.26,90.275,650799997.0
2008-12-30 20:10:00,90.275,90.285,90.255,90.255,797599981.0
2008-12-30 20:15:00,90.255,90.27,90.245,90.245,787199985.0
2008-12-30 20:20:00,90.25,90.29,90.235,90.27,963999994.0
2008-12-30 20:25:00,90.265,90.27,90.255,90.26,674399996.0
2008-12-30 20:30:00,90.27,90.29,90.25,90.26,848399995.0
2008-12-30 20:35:00,90.26,90.28,90.225,90.255,970799997.0
2008-12-30 20:40:00,90.255,90.31,90.25,90.305,411999999.0
2008-12-30 20:45:00,90.305,90.315,90.285,90.29,628800001.0
2008-12-30 20:50:00,90.295,90.325,90.275,90.3,1504800004.0
2008-12-30 20:55:00,90.3,90.3,90.21,90.29,1377799995.0
2008-12-30 21:00:00,90.29,90.295,90.25,90.295,1866399992.0
2008-12-30 21:05:00,90.295,90.305,90.22,90.275,387199991.0
2008-12-30 21:10:00,90.265,90.285,90.26,90.26,543199999.0
2008-12-30 21:15:00,90.26,90.31,90.26,90.3,1282399983.0
2008-12-30 21:20:00,90.315,90.32,90.24,90.245,1647199994.0
2008-12-30 21:25:00,90.245,90.27,90.215,90.225,1525399993.0
2008-12-30 21:30:00,90.23,90.25,90.145,90.165,1641999992.0
2008-12-30 21:35:00,90.155,90.185,90.15,90.175,1084000000.0
2008-12-30 21:40:00,90.175,90.185,90.155,90.155,892799995.0
2008-12-30 21:45:00,90.16,90.19,90.155,90.18,413599998.0
2008-12-30 21:50:00,90.24,90.25,90.18,90.24,244000000.0
2008-12-30 21:55:00,90.24,90.295,90.22,90.285,911599999.0
2008-12-30 22:00:00,90.285,90.305,90.25,90.25,1425600001.0
2008-12-30 22:05:00,90.245,90.26,90.215,90.235,767200000.0
2008-12-30 22:10:00,90.245,90.26,90.215,90.235,884799999.0
2008-12-30 22:15:00,90.24,90.275,90.23,90.26,698400000.0
2008-12-30 22:20:00,90.26,90.265,90.23,90.23,152000000.0
2008-12-30 22:25:00,90.23,90.255,90.23,90.23,2204800000.0
2008-12-30 22:30:00,90.23,90.295,90.23,90.28,2455000001.0
2008-12-30 22:35:00,90.28,90.29,90.215,90.215,3247000002.0
2008-12-30 22:40:00,90.215,90.28,90.195,90.27,1901599999.0
2008-12-30 22:45:00,90.265,90.28,90.24,90.275,1906400000.0
2008-12-30 22:50:00,90.275,90.285,90.27,90.27,129600000.0
2008-12-30 22:55:00,90.285,90.3,90.26,90.285,424000000.0
2008-12-30 23:00:00,90.29,90.345,90.28,90.34,496000000.0
2008-12-30 23:05:00,90.345,90.345,90.305,90.33,133600000.0
2008-12-30 23:10:00,90.33,90.33,90.315,90.32,125600000.0
2008-12-30 23:15:00,90.305,90.305,90.265,90.295,247000000.0
2008-12-30 23:20:00,90.29,90.29,90.25,90.285,259200000.0
2008-12-30 23:25:00,90.28,90.29,90.26,90.285,352800000.0
2008-12-30 23:30:00,90.285,90.295,90.18,90.265,662299999.0
2008-12-30 23:35:00,90.265,90.275,90.16,90.19,335999998.0
2008-12-30 23:40:00,90.275,90.275,90.25,90.25,644800000.0
2008-12-30 23:45:00,90.25,90.26,90.17,90.19,1216900000.0
2008-12-30 23:50:00,90.19,90.275,90.19,90.275,943400003.0
2008-12-30 23:55:00,90.275,90.325,90.275,90.325,399200000.0
2008-12-31 00:00:00,90.32,90.365,90.315,90.365,94200000.0
2008-12-31 00:05:00,90.365,90.39,90.305,90.305,88800000.0
2008-12-31 00:10:00,90.33,90.34,90.25,90.285,295099999.0
2008-12-31 00:15:00,90.295,90.315,90.16,90.18,296400000.0
2008-12-31 00:20:00,90.275,90.285,90.22,90.285,151300000.0
2008-12-31 00:25:00,90.28,90.295,90.19,90.245,171000000.0
2008-12-31 00:30:00,90.235,90.255,90.12,90.195,517500000.0
2008-12-31 00:35:00,90.195,90.245,90.17,90.22,882500003.0
2008-12-31 00:40:00,90.22,90.27,90.21,90.23,494600000.0
2008-12-31 00:45:00,90.235,90.24,90.225,90.23,162200000.0
2008-12-31 00:50:00,90.23,90.235,90.225,90.225,145600000.0
2008-12-31 00:55:00,90.225,90.225,90.19,90.21,183200000.0
2008-12-31 01:00:00,90.21,90.24,90.17,90.18,304300000.0
2008-12-31 01:05:00,90.185,90.185,90.14,90.185,157400000.0
2008-12-31 01:10:00,90.185,90.29,90.17,90.185,49600000.0
2008-12-31 01:15:00,90.27,90.27,90.185,90.215,370399999.0
2008-12-31 01:20:00,90.215,90.27,90.19,90.215,463799997.0
2008-12-31 01:25:00,90.23,90.235,90.215,90.225,152000000.0
2008-12-31 01:30:00,90.225,90.265,90.185,90.23,747200000.0
2008-12-31 01:35:00,90.23,90.265,90.22,90.265,361600000.0
2008-12-31 01:40:00,90.265,90.27,90.24,90.265,195600000.0
2008-12-31 01:45:00,90.285,90.31,90.265,90.31,282400000.0
2008-12-31 01:50:00,90.31,90.325,90.305,90.315,184000000.0
2008-12-31 01:55:00,90.315,90.35,90.295,90.3,323600000.0
2008-12-31 02:00:00,90.3,90.33,90.285,90.32,190400000.0
2008-12-31 02:05:00,90.335,90.335,90.31,90.315,88800000.0
2008-12-31 02:10:00,90.315,90.315,90.315,90.315,29600000.0
2008-12-31 02:15:00,90.325,90.35,90.285,90.32,380000000.0
2008-12-31 02:20:00,90.325,90.39,90.3,90.38,129600000.0
2008-12-31 02:25:00,90.315,90.38,90.31,90.32,85600000.0
2008-12-31 02:30:00,90.31,90.38,90.31,90.32,78400000.0
2008-12-31 02:35:00,90.32,90.335,90.315,90.335,99200000.0
2008-12-31 02:40:00,90.335,90.335,90.32,90.33,67200000.0
2008-12-31 02:45:00,90.33,90.335,90.33,90.33,83200000.0
2008-12-31 02:50:00,90.33,90.335,90.33,90.33,67200000.0
2008-12-31 02:55:00,90.335,90.34,90.325,90.34,55200000.0
2008-12-31 03:00:00,90.35,90.37,90.28,90.3,172000000.0
2008-12-31 03:05:00,90.3,90.335,90.3,90.325,252800000.0
2008-12-31 03:10:00,90.335,90.35,90.33,90.34,281600000.0
2008-12-31 03:15:00,90.35,90.435,90.35,90.405,522800000.0
2008-12-31 03:20:00,90.415,90.435,90.35,90.43,244400000.0
2008-12-31 03:25:00,90.42,90.43,90.395,90.405,159200000.0
2008-12-31 03:30:00,90.41,90.425,90.385,90.41,143200000.0
2008-12-31 03:35:00,90.41,90.41,90.325,90.335,221600000.0
2008-12-31 03:40:00,90.335,90.355,90.325,90.355,78400000.0
2008-12-31 03:45:00,90.355,90.355,90.34,90.355,126400000.0
2008-12-31 03:50:00,90.34,90.355,90.34,90.345,185600000.0
2008-12-31 03:55:00,90.34,90.38,90.34,90.36,59200000.0
2008-12-31 04:00:00,90.36,90.405,90.36,90.38,195200000.0
2008-12-31 04:05:00,90.39,90.43,90.365,90.38,654999999.0
2008-12-31 04:10:00,90.395,90.395,90.315,90.33,393999997.0
2008-12-31 04:15:00,90.32,90.375,90.31,90.345,285600000.0
2008-12-31 04:20:00,90.345,90.355,90.345,90.35,53600000.0
2008-12-31 04:25:00,90.35,90.355,90.325,90.33,260000000.0
2008-12-31 04:30:00,90.325,90.335,90.315,90.315,92000000.0
2008-12-31 04:35:00,90.315,90.375,90.315,90.365,478400000.0
2008-12-31 04:40:00,90.36,90.415,90.355,90.41,530800000.0
2008-12-31 04:45:00,90.41,90.42,90.335,90.37,583100000.0
2008-12-31 04:50:00,90.37,90.4,90.365,90.4,70400000.0
2008-12-31 04:55:00,90.4,90.42,90.395,90.395,236800000.0
2008-12-31 05:00:00,90.395,90.4,90.355,90.38,235200000.0
2008-12-31 05:05:00,90.34,90.4,90.32,90.39,168000000.0
2008-12-31 05:10:00,90.39,90.395,90.3,90.38,141900000.0
2008-12-31 05:15:00,90.38,90.39,90.29,90.35,356800000.0
2008-12-31 05:20:00,90.35,90.35,90.315,90.315,374000000.0
2008-12-31 05:25:00,90.315,90.35,90.315,90.345,107200000.0
2008-12-31 05:30:00,90.345,90.375,90.345,90.35,262999998.0
2008-12-31 05:35:00,90.35,90.375,90.28,90.37,89600000.0
2008-12-31 05:40:00,90.37,90.39,90.3,90.37,64000000.0
2008-12-31 05:45:00,90.37,90.385,90.345,90.36,176000000.0
2008-12-31 05:50:00,90.365,90.395,90.34,90.37,226399999.0
2008-12-31 05:55:00,90.29,90.365,90.28,90.365,66400000.0
2008-12-31 06:00:00,90.36,90.36,90.36,90.36,16000000.0
2008-12-31 06:05:00,90.36,90.37,90.32,90.34,101600000.0
2008-12-31 06:10:00,90.34,90.35,90.315,90.335,344000000.0
2008-12-31 06:15:00,90.335,90.345,90.305,90.345,477999999.0
2008-12-31 06:20:00,90.345,90.37,90.345,90.37,186400000.0
2008-12-31 06:25:00,90.355,90.37,90.335,90.35,439600000.0
2008-12-31 06:30:00,90.35,90.36,90.31,90.32,241800001.0
2008-12-31 06:35:00,90.32,90.325,90.31,90.31,83200000.0
2008-12-31 06:40:00,90.31,90.33,90.31,90.33,114400000.0
2008-12-31 06:45:00,90.34,90.36,90.3,90.3,228000000.0
2008-12-31 06:50:00,90.31,90.33,90.25,90.33,74400000.0
2008-12-31 06:55:00,90.32,90.32,90.25,90.3,120000000.0
2008-12-31 07:00:00,90.32,90.325,90.315,90.315,27200000.0
2008-12-31 07:05:00,90.32,90.35,90.315,90.35,78400000.0
2008-12-31 07:10:00,90.25,90.35,90.24,90.325,157000000.0
2008-12-31 07:15:00,90.325,90.36,90.3,90.335,500500001.0
2008-12-31 07:20:00,90.335,90.345,90.295,90.32,371199997.0
2008-12-31 07:25:00,90.32,90.32,90.21,90.21,8800000.0
2008-12-31 07:30:00,90.325,90.34,90.32,90.32,56000000.0
2008-12-31 07:35:00,90.21,90.315,90.21,90.305,72800000.0
2008-12-31 07:40:00,90.305,90.315,90.29,90.315,237400000.0
2008-12-31 07:45:00,90.315,90.355,90.22,90.335,88000000.0
2008-12-31 07:50:00,90.335,90.335,90.21,90.295,276000000.0
2008-12-31 07:55:00,90.295,90.34,90.285,90.34,587999995.0
2008-12-31 08:00:00,90.335,90.345,90.14,90.325,66400000.0
2008-12-31 08:05:00,90.325,90.325,90.265,90.27,280400000.0
2008-12-31 08:10:00,90.27,90.285,90.265,90.27,84600000.0
2008-12-31 08:15:00,90.27,90.275,90.22,90.225,541700000.0
2008-12-31 08:20:00,90.22,90.225,90.19,90.19,203800001.0
2008-12-31 08:25:00,90.22,90.26,90.2,90.2,115200000.0
2008-12-31 08:30:00,90.21,90.255,90.21,90.23,101600000.0
2008-12-31 08:35:00,90.24,90.25,90.22,90.25,67200000.0
2008-12-31 08:40:00,90.15,90.255,90.15,90.24,147200000.0
2008-12-31 08:45:00,90.24,90.275,90.235,90.255,253600000.0
2008-12-31 08:50:00,90.25,90.26,90.195,90.2,325200000.0
2008-12-31 08:55:00,90.21,90.22,90.155,90.2,895599998.0
2008-12-31 09:00:00,90.2,90.22,90.165,90.205,792000000.0
2008-12-31 09:05:00,90.205,90.22,90.17,90.18,489600000.0
2008-12-31 09:10:00,90.18,90.23,90.18,90.215,504800000.0
2008-12-31 09:15:00,90.215,90.23,90.21,90.22,272800000.0
2008-12-31 09:20:00,90.21,90.225,90.21,90.225,147200000.0
2008-12-31 09:25:00,90.23,90.285,90.205,90.22,544800000.0
2008-12-31 09:30:00,90.23,90.275,90.225,90.26,135300000.0
2008-12-31 09:35:00,90.26,90.26,90.16,90.165,579200000.0
2008-12-31 09:40:00,90.17,90.19,90.1,90.165,671900000.0
2008-12-31 09:45:00,90.2,90.23,90.155,90.21,519200000.0
2008-12-31 09:50:00,90.21,90.26,90.15,90.165,1334399997.0
2008-12-31 09:55:00,90.165,90.22,90.155,90.21,383199999.0
2008-12-31 10:00:00,90.21,90.335,90.195,90.3,1638999997.0
2008-12-31 10:05:00,90.32,90.325,90.24,90.29,855199999.0
2008-12-31 10:10:00,90.29,90.295,90.15,90.22,1229799998.0
2008-12-31 10:15:00,90.22,90.23,90.15,90.185,894500000.0
2008-12-31 10:20:00,90.19,90.25,90.155,90.18,376399997.0
2008-12-31 10:25:00,90.165,90.245,90.165,90.22,706000001.0
2008-12-31 10:30:00,90.22,90.235,90.2,90.225,376800000.0
2008-12-31 10:35:00,90.13,90.29,90.13,90.275,744200000.0
2008-12-31 10:40:00,90.28,90.335,90.23,90.235,1176399999.0
2008-12-31 10:45:00,90.235,90.27,90.23,90.255,616200000.0
2008-12-31 10:50:00,90.25,90.335,90.25,90.29,508600000.0
2008-12-31 10:55:00,90.29,90.35,90.275,90.325,836199999.0
2008-12-31 11:00:00,90.33,90.335,90.305,90.315,412800000.0
2008-12-31 11:05:00,90.315,90.335,90.28,90.28,1143600001.0
2008-12-31 11:10:00,90.28,90.295,90.225,90.275,726999999.0
2008-12-31 11:15:00,90.275,90.285,90.205,90.25,579100002.0
2008-12-31 11:20:00,90.25,90.29,90.245,90.27,326000001.0
2008-12-31 11:25:00,90.255,90.27,90.225,90.26,703599990.0
2008-12-31 11:30:00,90.26,90.26,90.13,90.18,1497500002.0
2008-12-31 11:35:00,90.18,90.23,90.14,90.2,769399999.0
2008-12-31 11:40:00,90.2,90.27,90.195,90.24,498399999.0
2008-12-31 11:45:00,90.235,90.29,90.205,90.275,613700000.0
2008-12-31 11:50:00,90.275,90.28,90.225,90.225,330800000.0
2008-12-31 11:55:00,90.225,90.25,90.21,90.22,819000001.0
2008-12-31 12:00:00,90.225,90.25,90.21,90.22,776799997.0
2008-12-31 12:05:00,90.22,90.23,90.16,90.18,311999999.0
2008-12-31 12:10:00,90.23,90.23,90.18,90.18,944799993.0
2008-12-31 12:15:00,90.18,90.24,90.17,90.22,648000000.0
2008-12-31 12:20:00,90.23,90.25,90.22,90.245,324200000.0
2008-12-31 12:25:00,90.25,90.25,90.17,90.215,476200000.0
2008-12-31 12:30:00,90.215,90.245,90.215,90.23,177600000.0
2008-12-31 12:35:00,90.245,90.29,90.235,90.24,1105600001.0
2008-12-31 12:40:00,90.245,90.25,90.2,90.205,597600000.0
2008-12-31 12:45:00,90.215,90.235,90.16,90.22,1487199997.0
2008-12-31 12:50:00,90.22,90.25,90.2,90.215,849600000.0
2008-12-31 12:55:00,90.215,90.35,90.195,90.195,334100000.0
2008-12-31 13:00:00,90.195,90.2,90.195,90.2,288800000.0
2008-12-31 13:05:00,90.2,90.21,90.195,90.205,474400000.0
2008-12-31 13:10:00,90.205,90.265,90.205,90.26,1123999997.0
2008-12-31 13:15:00,90.26,90.285,90.23,90.235,859999999.0
2008-12-31 13:20:00,90.235,90.295,90.225,90.25,1169600001.0
2008-12-31 13:25:00,90.25,90.26,90.2,90.24,1029599999.0
2008-12-31 13:30:00,90.25,90.29,90.235,90.26,814400000.0
2008-12-31 13:35:00,90.26,90.295,90.24,90.28,1158399999.0
2008-12-31 13:40:00,90.28,90.355,90.275,90.285,1034200002.0
2008-12-31 13:45:00,90.27,90.345,90.26,90.345,2027799996.0
2008-12-31 13:50:00,90.345,90.35,90.23,90.345,1207400003.0
2008-12-31 13:55:00,90.36,90.535,90.35,90.44,2098399998.0
2008-12-31 14:00:00,90.44,90.44,90.385,90.4,1185300009.0
2008-12-31 14:05:00,90.4,90.415,90.34,90.38,1692599995.0
2008-12-31 14:10:00,90.38,90.41,90.35,90.395,1670000007.0
2008-12-31 14:15:00,90.41,90.475,90.385,90.43,1987200013.0
2008-12-31 14:20:00,90.43,90.48,90.42,90.48,1540400004.0
2008-12-31 14:25:00,90.47,90.545,90.42,90.53,2119400015.0
2008-12-31 14:30:00,90.53,90.53,90.48,90.485,960399993.0
2008-12-31 14:35:00,90.495,90.5,90.46,90.48,867999994.0
2008-12-31 14:40:00,90.48,90.505,90.475,90.5,662799995.0
2008-12-31 14:45:00,90.5,90.51,90.46,90.47,964199998.0
2008-12-31 14:50:00,90.47,90.5,90.465,90.495,474400000.0
2008-12-31 14:55:00,90.495,90.51,90.465,90.5,160800000.0
2008-12-31 15:00:00,90.5,90.525,90.48,90.515,772800001.0
2008-12-31 15:05:00,90.515,90.575,90.495,90.555,702400002.0
2008-12-31 15:10:00,90.555,90.6,90.54,90.59,1170200002.0
2008-12-31 15:15:00,90.595,90.63,90.515,90.545,3163799992.0
2008-12-31 15:20:00,90.545,90.555,90.455,90.535,2320599999.0
2008-12-31 15:25:00,90.535,90.555,90.475,90.535,1242000003.0
2008-12-31 15:30:00,90.535,90.6,90.53,90.57,1078399999.0
2008-12-31 15:35:00,90.57,90.57,90.515,90.53,1190799999.0
2008-12-31 15:40:00,90.53,90.62,90.52,90.615,1462400003.0
2008-12-31 15:45:00,90.615,90.68,90.605,90.665,740000000.0
2008-12-31 15:50:00,90.665,90.77,90.655,90.755,602400000.0
2008-12-31 15:55:00,90.755,90.785,90.74,90.745,596000000.0
2008-12-31 16:00:00,90.745,90.785,90.63,90.63,746400000.0
2008-12-31 16:05:00,90.635,90.72,90.615,90.685,574799999.0
2008-12-31 16:10:00,90.69,90.715,90.68,90.705,362399998.0
2008-12-31 16:15:00,90.705,90.745,90.68,90.74,862799999.0
2008-12-31 16:20:00,90.74,90.785,90.725,90.75,1241600000.0
2008-12-31 16:25:00,90.75,90.755,90.7,90.72,607199996.0
2008-12-31 16:30:00,90.725,90.76,90.72,90.735,653600000.0
2008-12-31 16:35:00,90.74,90.75,90.71,90.725,679999996.0
2008-12-31 16:40:00,90.73,90.73,90.59,90.635,851399998.0
2008-12-31 16:45:00,90.635,90.68,90.575,90.67,823199999.0
2008-12-31 16:50:00,90.67,90.74,90.65,90.73,1216799995.0
2008-12-31 16:55:00,90.73,90.825,90.725,90.79,921599999.0
2008-12-31 17:00:00,90.79,90.815,90.745,90.745,1115999998.0
2008-12-31 17:05:00,90.745,90.775,90.715,90.715,1022799992.0
2008-12-31 17:10:00,90.72,90.735,90.665,90.7,862399996.0
2008-12-31 17:15:00,90.695,90.695,90.615,90.68,597599997.0
2008-12-31 17:20:00,90.68,90.705,90.615,90.665,628000001.0
2008-12-31 17:25:00,90.675,90.695,90.625,90.65,1604799984.0
2008-12-31 17:30:00,90.65,90.69,90.65,90.67,374200000.0
2008-12-31 17:35:00,90.665,90.75,90.65,90.75,476000000.0
2008-12-31 17:40:00,90.75,90.78,90.725,90.775,1332399984.0
2008-12-31 17:45:00,90.775,90.855,90.74,90.835,1883199983.0
2008-12-31 17:50:00,90.835,90.865,90.795,90.84,890399997.0
2008-12-31 17:55:00,90.83,90.865,90.56,90.56,2296199992.0
2008-12-31 18:00:00,90.555,90.83,90.54,90.82,1491200000.0
2008-12-31 18:05:00,90.82,90.885,90.81,90.875,742599999.0
2008-12-31 18:10:00,90.875,90.875,90.82,90.84,771199995.0
2008-12-31 18:15:00,90.845,90.845,90.66,90.665,1259199993.0
2008-12-31 18:20:00,90.675,90.81,90.64,90.78,648799999.0
2008-12-31 18:25:00,90.775,90.78,90.63,90.645,1888199966.0
2008-12-31 18:30:00,90.645,90.765,90.605,90.675,1802599989.0
2008-12-31 18:35:00,90.675,90.76,90.675,90.71,1573399986.0
2008-12-31 18:40:00,90.71,90.765,90.67,90.735,1152599997.0
2008-12-31 18:45:00,90.735,90.845,90.72,90.795,1914800002.0
2008-12-31 18:50:00,90.795,90.85,90.75,90.765,1243999999.0
2008-12-31 18:55:00,90.765,90.8,90.755,90.78,798399997.0
2008-12-31 19:00:00,90.785,90.82,90.755,90.755,1547999979.0
2008-12-31 19:05:00,90.76,90.775,90.745,90.75,323999994.0
2008-12-31 19:10:00,90.75,90.765,90.745,90.76,45600000.0
2008-12-31 19:15:00,90.76,90.85,90.76,90.83,868799998.0
2008-12-31 19:20:00,90.84,90.85,90.795,90.805,1281599987.0
2008-12-31 19:25:00,90.805,90.815,90.795,90.8,199999998.0
2008-12-31 19:30:00,90.8,90.85,90.71,90.81,820000001.0
2008-12-31 19:35:00,90.82,90.83,90.755,90.765,1987200001.0
2008-12-31 19:40:00,90.765,90.785,90.735,90.77,1566399995.0
2008-12-31 19:45:00,90.77,90.8,90.76,90.77,594400000.0
2008-12-31 19:50:00,90.77,90.795,90.73,90.755,1013399997.0
2008-12-31 19:55:00,90.755,90.795,90.735,90.775,1050400000.0
2008-12-31 20:00:00,90.78,90.81,90.745,90.76,410999999.0
2008-12-31 20:05:00,90.76,90.82,90.74,90.77,977400000.0
2008-12-31 20:10:00,90.785,90.785,90.74,90.75,573600000.0
2008-12-31 20:15:00,90.76,90.775,90.75,90.775,132000000.0
2008-12-31 20:20:00,90.78,90.8,90.755,90.795,248800000.0
2008-12-31 20:25:00,90.78,90.855,90.775,90.82,976600003.0
2008-12-31 20:30:00,90.825,90.855,90.795,90.795,884600000.0
2008-12-31 20:35:00,90.795,90.835,90.775,90.815,3359199995.0
2008-12-31 20:40:00,90.815,90.845,90.815,90.84,556800004.0
2008-12-31 20:45:00,90.84,90.845,90.825,90.825,521600000.0
2008-12-31 20:50:00,90.825,90.88,90.815,90.86,1587199990.0
2008-12-31 20:55:00,90.855,90.875,90.85,90.865,283199999.0
2008-12-31 21:00:00,90.865,90.905,90.865,90.9,818399998.0
2008-12-31 21:05:00,90.905,90.905,90.815,90.87,1477599996.0
2008-12-31 21:10:00,90.87,90.87,90.825,90.845,2175199990.0
2008-12-31 21:15:00,90.85,90.875,90.85,90.855,324000000.0
2008-12-31 21:20:00,90.855,90.885,90.84,90.85,1012799995.0
2008-12-31 21:25:00,90.86,90.885,90.85,90.86,151200000.0
2008-12-31 21:30:00,90.86,90.88,90.86,90.86,848800000.0
2008-12-31 21:35:00,90.855,90.86,90.815,90.83,646999995.0
2008-12-31 21:40:00,90.84,90.865,90.815,90.85,297600000.0
2008-12-31 21:45:00,90.85,90.88,90.85,90.88,420000000.0
2008-12-31 21:50:00,90.875,90.895,90.87,90.885,490399999.0
2008-12-31 21:55:00,90.885,90.925,90.88,90.925,392800000.0
2008-12-31 22:00:00,90.925,90.925,90.925,90.925,2400000.0
2009-01-02 00:00:00,90.72,90.74,90.685,90.715,35200000.0
2009-01-02 00:05:00,90.74,90.75,90.595,90.61,136800000.0
2009-01-02 00:10:00,90.65,90.795,90.595,90.655,216800000.0
2009-01-02 00:15:00,90.635,90.835,90.635,90.79,273600001.0
2009-01-02 00:20:00,90.76,90.88,90.755,90.865,562800000.0
2009-01-02 00:25:00,90.87,90.87,90.82,90.845,808400004.0
2009-01-02 00:30:00,90.835,90.865,90.805,90.805,251800000.0
2009-01-02 00:35:00,90.815,90.905,90.805,90.87,179200000.0
2009-01-02 00:40:00,90.88,90.905,90.88,90.905,62400000.0
2009-01-02 00:45:00,90.905,90.905,90.87,90.885,92000000.0
2009-01-02 00:50:00,90.885,90.9,90.865,90.885,144800000.0
2009-01-02 00:55:00,90.875,90.88,90.85,90.875,110400000.0
2009-01-02 01:00:00,90.88,90.88,90.81,90.85,143200000.0
2009-01-02 01:05:00,90.85,90.86,90.815,90.815,88000000.0
2009-01-02 01:10:00,90.82,90.82,90.735,90.78,85600000.0
2009-01-02 01:15:00,90.78,90.795,90.705,90.79,283600000.0
2009-01-02 01:20:00,90.79,90.795,90.715,90.785,177200000.0
2009-01-02 01:25:00,90.795,90.795,90.73,90.755,205600000.0
2009-01-02 01:30:00,90.75,90.76,90.71,90.745,95200000.0
2009-01-02 01:40:00,90.755,90.755,90.745,90.75,45600000.0
2009-01-02 01:45:00,90.745,90.745,90.71,90.74,96000000.0
2009-01-02 01:50:00,90.74,90.74,90.665,90.67,75200000.0
2009-01-02 01:55:00,90.69,90.72,90.64,90.64,110400000.0
2009-01-02 02:00:00,90.64,90.69,90.64,90.67,105600000.0
2009-01-02 02:05:00,90.67,90.765,90.665,90.76,172000000.0
2009-01-02 02:10:00,90.68,90.755,90.68,90.735,154400000.0
2009-01-02 02:15:00,90.735,90.735,90.705,90.72,48000000.0
2009-01-02 02:20:00,90.72,90.74,90.675,90.725,303800000.0
2009-01-02 02:25:00,90.725,90.755,90.715,90.73,135500000.0
2009-01-02 02:30:00,90.735,90.735,90.68,90.7,73000000.0
2009-01-02 02:35:00,90.7,90.73,90.685,90.73,151200000.0
2009-01-02 02:40:00,90.715,90.745,90.7,90.715,127600000.0
2009-01-02 02:45:00,90.715,90.8,90.715,90.755,362800000.0
2009-01-02 02:50:00,90.755,90.77,90.7,90.77,841800001.0
2009-01-02 02:55:00,90.775,90.78,90.735,90.74,139000000.0
2009-01-02 03:00:00,90.74,90.745,90.695,90.71,104000000.0
2009-01-02 03:05:00,90.71,90.8,90.7,90.73,249200000.0
2009-01-02 03:10:00,90.73,90.79,90.72,90.75,108800000.0
2009-01-02 03:15:00,90.75,90.755,90.735,90.745,82400000.0
2009-01-02 03:20:00,90.74,90.75,90.725,90.725,53100000.0
2009-01-02 03:25:00,90.73,90.73,90.71,90.72,25600000.0
2009-01-02 03:30:00,90.71,90.735,90.71,90.725,74400000.0
2009-01-02 03:35:00,90.725,90.76,90.725,90.755,76400000.0
2009-01-02 03:40:00,90.755,90.77,90.745,90.76,75600000.0
2009-01-02 03:45:00,90.77,90.825,90.755,90.79,650199997.0
2009-01-02 03:50:00,90.78,90.815,90.76,90.78,706600000.0
2009-01-02 03:55:00,90.79,90.81,90.765,90.81,487200000.0
2009-01-02 04:00:00,90.825,90.825,90.73,90.74,265600000.0
2009-01-02 04:05:00,90.73,90.77,90.72,90.77,273400000.0
2009-01-02 04:10:00,90.79,90.825,90.765,90.78,345400000.0
2009-01-02 04:15:00,90.775,90.8,90.73,90.79,488200000.0
2009-01-02 04:20:00,90.775,90.775,90.68,90.755,267800000.0
2009-01-02 04:25:00,90.75,90.865,90.745,90.85,473800000.0
2009-01-02 04:30:00,90.85,90.85,90.81,90.815,1077200000.0
2009-01-02 04:35:00,90.825,90.83,90.815,90.815,601599995.0
2009-01-02 04:40:00,90.815,90.845,90.81,90.83,755400000.0
2009-01-02 04:45:00,90.845,90.9,90.825,90.89,943600000.0
2009-01-02 04:50:00,90.89,90.895,90.845,90.85,484800000.0
2009-01-02 04:55:00,90.85,90.885,90.84,90.875,344000000.0
2009-01-02 05:00:00,90.875,90.925,90.855,90.915,653400000.0
2009-01-02 05:05:00,90.91,90.93,90.875,90.92,857600000.0
2009-01-02 05:10:00,90.915,90.94,90.91,90.925,617600000.0
2009-01-02 05:15:00,90.925,90.925,90.9,90.9,204800000.0
2009-01-02 05:20:00,90.9,90.905,90.9,90.9,26400000.0
2009-01-02 05:25:00,90.9,90.92,90.895,90.9,160800000.0
2009-01-02 05:30:00,90.9,90.93,90.9,90.925,160800000.0
2009-01-02 05:35:00,90.92,90.925,90.9,90.91,128800000.0
2009-01-02 05:40:00,90.905,90.91,90.845,90.88,917700000.0
2009-01-02 05:45:00,90.875,90.915,90.875,90.91,1336000000.0
2009-01-02 05:50:00,90.91,90.935,90.885,90.925,454400000.0
2009-01-02 05:55:00,90.92,91.075,90.92,91.025,990600000.0
2009-01-02 06:00:00,91.025,91.075,90.94,91.04,1477399999.0
2009-01-02 06:05:00,91.045,91.165,91.035,91.155,1128000006.0
2009-01-02 06:10:00,91.155,91.17,91.095,91.1,1163999998.0
2009-01-02 06:15:00,91.095,91.145,91.095,91.135,506399998.0
2009-01-02 06:20:00,91.13,91.15,91.105,91.125,844400001.0
2009-01-02 06:25:00,91.12,91.17,91.11,91.17,852800000.0
2009-01-02 06:30:00,91.17,91.175,91.145,91.16,360800000.0
2009-01-02 06:35:00,91.145,91.165,91.145,91.16,357600000.0
2009-01-02 06:40:00,91.175,91.175,91.145,91.17,238400000.0
2009-01-02 06:45:00,91.165,91.17,91.125,91.13,803100000.0
2009-01-02 06:50:00,91.13,91.135,91.055,91.09,586200001.0
2009-01-02 06:55:00,91.095,91.115,91.075,91.08,427800000.0
2009-01-02 07:00:00,91.075,91.075,91.01,91.065,1118000000.0
2009-01-02 07:05:00,91.07,91.08,91.06,91.065,139200000.0
2009-01-02 07:10:00,91.07,91.075,91.065,91.065,51200000.0
2009-01-02 07:15:00,91.05,91.085,91.045,91.075,301400000.0
2009-01-02 07:20:00,91.075,91.16,91.055,91.11,599800000.0
2009-01-02 07:25:00,91.11,91.12,91.08,91.09,657399999.0
2009-01-02 07:30:00,91.09,91.125,91.09,91.125,482400000.0
2009-01-02 07:35:00,91.125,91.175,91.095,91.14,377400000.0
2009-01-02 07:40:00,91.14,91.155,91.125,91.14,208800000.0
2009-01-02 07:45:00,91.14,91.17,91.095,91.15,1098400000.0
2009-01-02 07:50:00,91.165,91.17,91.14,91.17,265799999.0
2009-01-02 07:55:00,91.17,91.17,91.14,91.145,537400000.0
2009-01-02 08:00:00,91.155,91.17,91.14,91.165,380800000.0
2009-01-02 08:05:00,91.17,91.17,91.125,91.135,640000000.0
2009-01-02 08:10:00,91.135,91.145,91.085,91.14,465600000.0
2009-01-02 08:15:00,91.14,91.14,91.12,91.12,68000000.0
2009-01-02 08:20:00,91.115,91.12,91.09,91.1,391800000.0
2009-01-02 08:25:00,91.1,91.1,91.08,91.08,61400000.0
2009-01-02 08:30:00,91.1,91.115,91.1,91.105,118400000.0
2009-01-02 08:35:00,91.105,91.14,91.105,91.125,144000000.0
2009-01-02 08:40:00,91.13,91.13,91.1,91.11,311600000.0
2009-01-02 08:45:00,91.11,91.16,91.11,91.16,776000000.0
2009-01-02 08:50:00,91.15,91.18,91.15,91.18,745600000.0
2009-01-02 08:55:00,91.18,91.18,91.155,91.17,252000000.0
2009-01-02 09:00:00,91.17,91.225,91.17,91.21,340000000.0
2009-01-02 09:05:00,91.21,91.25,91.205,91.21,328800000.0
2009-01-02 09:10:00,91.215,91.27,91.215,91.27,266400000.0
2009-01-02 09:15:00,91.27,91.28,91.255,91.275,724800000.0
2009-01-02 09:20:00,91.27,91.285,91.245,91.27,955800000.0
2009-01-02 09:25:00,91.27,91.285,91.265,91.275,301600000.0
2009-01-02 09:30:00,91.27,91.28,91.205,91.22,355800000.0
2009-01-02 09:35:00,91.22,91.235,91.195,91.205,503999999.0
2009-01-02 09:40:00,91.2,91.25,91.19,91.23,846800001.0
2009-01-02 09:45:00,91.225,91.235,91.21,91.21,265399999.0
2009-01-02 09:50:00,91.21,91.255,91.16,91.22,993000000.0
2009-01-02 09:55:00,91.23,91.25,91.205,91.25,838400000.0
2009-01-02 10:00:00,91.245,91.285,91.23,91.275,1105000000.0
2009-01-02 10:05:00,91.275,91.31,91.25,91.255,1366800001.0
2009-01-02 10:10:00,91.255,91.26,91.18,91.18,1169200001.0
2009-01-02 10:15:00,91.18,91.235,91.18,91.21,388000000.0
2009-01-02 10:20:00,91.21,91.22,91.11,91.13,959800000.0
2009-01-02 10:25:00,91.13,91.2,91.09,91.2,1658199998.0
2009-01-02 10:30:00,91.155,91.21,91.145,91.2,491400000.0
2009-01-02 10:35:00,91.2,91.23,91.15,91.18,1019999998.0
2009-01-02 10:40:00,91.18,91.26,91.165,91.26,951400001.0
2009-01-02 10:45:00,91.255,91.305,91.165,91.165,1167000000.0
2009-01-02 10:50:00,91.17,91.24,91.17,91.2,1761799999.0
2009-01-02 10:55:00,91.215,91.215,91.16,91.18,806900002.0
2009-01-02 11:00:00,91.18,91.185,91.115,91.13,953600004.0
2009-01-02 11:05:00,91.135,91.155,91.1,91.11,292100000.0
2009-01-02 11:10:00,91.11,91.145,91.095,91.12,356000000.0
2009-01-02 11:15:00,91.115,91.245,91.11,91.22,538350000.0
2009-01-02 11:20:00,91.22,91.22,91.12,91.185,655650000.0
2009-01-02 11:25:00,91.185,91.245,91.165,91.17,1326999999.0
2009-01-02 11:30:00,91.17,91.235,91.155,91.2,399000000.0
2009-01-02 11:35:00,91.2,91.23,91.16,91.23,334800000.0
2009-01-02 11:40:00,91.12,91.23,91.12,91.185,1167799996.0
2009-01-02 11:45:00,91.185,91.21,91.185,91.185,822600000.0
2009-01-02 11:50:00,91.185,91.22,91.12,91.18,1079199997.0
2009-01-02 11:55:00,91.175,91.22,91.17,91.21,1372699998.0
2009-01-02 12:00:00,91.21,91.245,91.165,91.195,1291100001.0
2009-01-02 12:05:00,91.195,91.21,91.16,91.185,1243799998.0
2009-01-02 12:10:00,91.185,91.225,91.115,91.125,1238700000.0
2009-01-02 12:15:00,91.125,91.155,91.125,91.145,365600000.0
2009-01-02 12:20:00,91.15,91.155,91.105,91.13,744000001.0
2009-01-02 12:25:00,91.125,91.15,91.105,91.135,569400000.0
2009-01-02 12:30:00,91.135,91.22,91.13,91.21,368400000.0
2009-01-02 12:35:00,91.13,91.17,91.125,91.125,388799998.0
2009-01-02 12:40:00,91.12,91.18,91.115,91.145,1060799985.0
2009-01-02 12:45:00,91.15,91.21,91.14,91.2,219600000.0
2009-01-02 12:50:00,91.155,91.17,91.105,91.16,1027799999.0
2009-01-02 12:55:00,91.16,91.16,91.11,91.145,1180400001.0
2009-01-02 13:00:00,91.145,91.18,91.105,91.135,1394799998.0
2009-01-02 13:05:00,91.135,91.2,91.105,91.145,2154599997.0
2009-01-02 13:10:00,91.16,91.185,91.145,91.185,655300000.0
2009-01-02 13:15:00,91.19,91.22,91.135,91.145,1136000000.0
2009-01-02 13:20:00,91.145,91.16,91.125,91.14,1023600000.0
2009-01-02 13:25:00,91.135,91.145,91.115,91.135,354600000.0
2009-01-02 13:30:00,91.135,91.22,91.135,91.21,1026199997.0
2009-01-02 13:35:00,91.215,91.215,91.12,91.13,441600000.0
2009-01-02 13:40:00,91.13,91.22,91.13,91.195,1215399999.0
2009-01-02 13:45:00,91.195,91.23,91.19,91.2,634600000.0
2009-01-02 13:50:00,91.2,91.215,91.185,91.215,640200000.0
2009-01-02 13:55:00,91.215,91.24,91.2,91.2,1040200002.0
2009-01-02 14:00:00,91.205,91.215,91.185,91.195,962850001.0
2009-01-02 14:05:00,91.195,91.195,91.145,91.145,1197400002.0
2009-01-02 14:10:00,91.145,91.2,91.145,91.185,791199999.0
2009-01-02 14:15:00,91.19,91.21,91.135,91.205,1094500000.0
2009-01-02 14:20:00,91.21,91.255,91.165,91.24,1269800004.0
2009-01-02 14:25:00,91.245,91.245,91.205,91.24,1274800001.0
2009-01-02 14:30:00,91.235,91.31,91.22,91.3,1968200005.0
2009-01-02 14:35:00,91.3,91.45,91.295,91.45,2136900010.0
2009-01-02 14:40:00,91.45,91.45,91.345,91.365,1841200004.0
2009-01-02 14:45:00,91.365,91.38,91.33,91.37,1642700003.0
2009-01-02 14:50:00,91.37,91.39,91.365,91.375,1123200000.0
2009-01-02 14:55:00,91.38,91.395,91.37,91.39,799600000.0
2009-01-02 15:00:00,91.395,91.395,91.35,91.37,1398399997.0
2009-01-02 15:05:00,91.37,91.38,91.315,91.34,1348800000.0
2009-01-02 15:10:00,91.34,91.38,91.325,91.33,1661099997.0
2009-01-02 15:15:00,91.33,91.345,91.215,91.27,2005950002.0
2009-01-02 15:20:00,91.275,91.31,91.24,91.305,1819800000.0
2009-01-02 15:25:00,91.31,91.33,91.295,91.32,1248400001.0
2009-01-02 15:30:00,91.32,91.325,91.245,91.285,1788300002.0
2009-01-02 15:35:00,91.285,91.29,91.27,91.28,1010400001.0
2009-01-02 15:40:00,91.28,91.32,91.265,91.29,1170000005.0
2009-01-02 15:45:00,91.295,91.3,91.245,91.25,2264400011.0
2009-01-02 15:50:00,91.25,91.27,91.21,91.215,1812400003.0
2009-01-02 15:55:00,91.22,91.225,91.16,91.17,1262000002.0
2009-01-02 16:00:00,91.18,91.19,91.145,91.18,964200004.0
2009-01-02 16:05:00,91.19,91.19,91.16,91.19,1065400005.0
2009-01-02 16:10:00,91.2,91.2,91.165,91.185,472600001.0
2009-01-02 16:15:00,91.19,91.195,91.165,91.195,514999999.0
2009-01-02 16:20:00,91.195,91.195,91.165,91.19,861600000.0
2009-01-02 16:25:00,91.19,91.2,91.13,91.13,630800002.0
2009-01-02 16:30:00,91.135,91.165,91.135,91.145,557400000.0
2009-01-02 16:35:00,91.145,91.145,91.1,91.1,1299000006.0
2009-01-02 16:40:00,91.105,91.145,91.1,91.11,1531200001.0
2009-01-02 16:45:00,91.11,91.18,91.1,91.145,1432399992.0
2009-01-02 16:50:00,91.145,91.16,91.105,91.11,2703800028.0
2009-01-02 16:55:00,91.11,91.19,91.1,91.185,1232199995.0
2009-01-02 17:00:00,91.185,91.19,90.79,90.895,3246199990.0
2009-01-02 17:05:00,90.9,90.92,90.855,90.89,2697800006.0
2009-01-02 17:10:00,90.895,90.965,90.85,90.91,2041600000.0
2009-01-02 17:15:00,90.91,90.955,90.9,90.915,2012199999.0
2009-01-02 17:20:00,90.915,90.93,90.87,90.885,1533800000.0
2009-01-02 17:25:00,90.89,90.925,90.87,90.875,1848000007.0
2009-01-02 17:30:00,90.875,90.97,90.815,90.945,1787200000.0
2009-01-02 17:35:00,90.945,90.955,90.855,90.935,1651999997.0
2009-01-02 17:40:00,90.935,91.05,90.915,91.0,2237799999.0
2009-01-02 17:45:00,91.0,91.01,90.85,90.93,2650599997.0
2009-01-02 17:50:00,90.925,90.955,90.9,90.9,1036699998.0
2009-01-02 17:55:00,90.9,91.025,90.895,90.955,1403999998.0
2009-01-02 18:00:00,90.95,91.01,90.935,91.005,1214199994.0
2009-01-02 18:05:00,90.99,91.005,90.955,90.96,1050600000.0
2009-01-02 18:10:00,90.96,90.965,90.945,90.955,597699999.0
2009-01-02 18:15:00,90.945,90.985,90.945,90.95,732700000.0
2009-01-02 18:20:00,90.95,90.965,90.915,90.92,1919800000.0
2009-01-02 18:25:00,90.92,91.0,90.92,90.97,1165199998.0
2009-01-02 18:30:00,90.97,90.985,90.925,90.94,386399999.0
2009-01-02 18:35:00,90.95,90.97,90.935,90.97,762999991.0
2009-01-02 18:40:00,90.97,91.015,90.945,91.015,1224699995.0
2009-01-02 18:45:00,91.02,91.125,91.02,91.06,1471599996.0
2009-01-02 18:50:00,91.06,91.165,91.055,91.125,652600000.0
2009-01-02 18:55:00,91.12,91.195,91.09,91.12,1709700002.0
2009-01-02 19:00:00,91.115,91.17,91.09,91.165,580599999.0
2009-01-02 19:05:00,91.17,91.34,91.16,91.305,2114000000.0
2009-01-02 19:10:00,91.305,91.315,91.265,91.28,989199999.0
2009-01-02 19:15:00,91.29,91.315,91.25,91.315,1395200001.0
2009-01-02 19:20:00,91.32,91.385,91.32,91.36,2274399993.0
2009-01-02 19:25:00,91.37,91.385,91.335,91.37,1207799999.0
2009-01-02 19:30:00,91.365,91.38,91.315,91.36,620200000.0
2009-01-02 19:35:00,91.36,91.385,91.345,91.38,528800000.0
2009-01-02 19:40:00,91.38,91.38,91.35,91.38,605600000.0
2009-01-02 19:45:00,91.38,91.42,91.35,91.35,724800000.0
2009-01-02 19:50:00,91.35,91.37,91.32,91.33,1115999999.0
2009-01-02 19:55:00,91.33,91.37,91.32,91.36,875199998.0
2009-01-02 20:00:00,91.37,91.395,91.35,91.365,2152599994.0
2009-01-02 20:05:00,91.365,91.38,91.36,91.37,1011199992.0
2009-01-02 20:10:00,91.37,91.4,91.365,91.375,1116199996.0
2009-01-02 20:15:00,91.375,91.42,91.375,91.41,1144399995.0
2009-01-02 20:20:00,91.41,91.465,91.41,91.44,1491999998.0
2009-01-02 20:25:00,91.44,91.465,91.43,91.445,1716799999.0
2009-01-02 20:30:00,91.45,91.455,91.42,91.445,966400000.0
2009-01-02 20:35:00,91.45,91.765,91.44,91.755,3851799996.0
2009-01-02 20:40:00,91.755,91.83,91.73,91.78,3396600004.0
2009-01-02 20:45:00,91.775,91.845,91.745,91.83,1621800000.0
2009-01-02 20:50:00,91.835,91.87,91.835,91.87,730800000.0
2009-01-02 20:55:00,91.865,91.915,91.865,91.885,1134399996.0
2009-01-02 21:00:00,91.86,91.875,91.795,91.795,706299999.0
2009-01-02 21:05:00,91.8,91.84,91.795,91.805,983300001.0
2009-01-02 21:10:00,91.805,91.87,91.79,91.87,1272500000.0
2009-01-02 21:15:00,91.87,91.945,91.87,91.925,397800000.0
2009-01-02 21:20:00,91.93,91.975,91.925,91.955,1047600000.0
2009-01-02 21:25:00,91.95,92.335,91.95,92.31,2055400004.0
2009-01-02 21:30:00,92.31,92.405,92.31,92.355,2315000000.0
2009-01-02 21:35:00,92.355,92.365,92.21,92.255,1216600000.0
2009-01-02 21:40:00,92.25,92.29,92.23,92.29,1399199997.0
2009-01-02 21:45:00,92.29,92.29,92.22,92.245,791400004.0
2009-01-02 21:50:00,92.245,92.27,92.235,92.27,736800000.0
2009-01-02 21:55:00,92.265,92.27,92.195,92.195,1500799997.0
2009-01-02 22:00:00,92.185,92.2,92.14,92.2,806400000.0
2009-01-02 22:05:00,92.2,92.205,92.15,92.16,1279799999.0
2009-01-02 22:10:00,92.165,92.175,92.14,92.14,1243399989.0
2009-01-02 22:15:00,92.155,92.175,92.11,92.115,803400003.0
2009-01-02 22:20:00,92.115,92.175,92.1,92.155,1665400000.0
2009-01-02 22:25:00,92.16,92.2,92.145,92.2,1413600001.0
2009-01-02 22:30:00,92.195,92.22,92.19,92.22,416799999.0
2009-01-02 22:35:00,92.22,92.275,92.215,92.27,1250800000.0
2009-01-02 22:40:00,92.275,92.28,92.25,92.265,814399999.0
2009-01-02 22:45:00,92.265,92.27,92.255,92.265,1031999999.0
2009-01-02 22:50:00,92.27,92.28,92.25,92.25,723199999.0
2009-01-02 22:55:00,92.25,92.285,92.235,92.27,1028400000.0
2009-01-02 23:00:00,92.275,92.285,92.21,92.235,676600001.0
2009-01-02 23:05:00,92.235,92.245,92.22,92.225,301400000.0
2009-01-02 23:10:00,92.22,92.24,92.22,92.235,357600000.0
2009-01-02 23:15:00,92.235,92.25,92.2,92.22,472999998.0
2009-01-02 23:20:00,92.225,92.235,92.19,92.235,959200002.0
2009-01-02 23:25:00,92.235,92.235,92.15,92.15,917200001.0
2009-01-02 23:30:00,92.15,92.15,92.0,92.0,847000000.0
2009-01-02 23:35:00,91.96,92.045,91.96,92.005,541200001.0
2009-01-02 23:40:00,92.005,92.005,91.81,91.955,841800000.0
2009-01-02 23:45:00,91.945,91.995,91.915,91.93,1008800000.0
2009-01-02 23:50:00,91.945,91.945,91.865,91.865,723200000.0
2009-01-02 23:55:00,91.865,91.87,91.715,91.78,528200000.0
2009-01-05 00:00:00,92.12,92.13,91.805,91.965,103200000.0
2009-01-05 00:05:00,91.965,92.16,91.92,91.945,157600000.0
2009-01-05 00:10:00,91.96,92.18,91.925,91.93,378400000.0
2009-01-05 00:15:00,91.935,91.95,91.93,91.945,163200000.0
2009-01-05 00:20:00,91.945,91.955,91.94,91.95,184800000.0
2009-01-05 00:25:00,91.95,92.09,91.95,91.96,104000000.0
2009-01-05 00:30:00,91.96,92.045,91.96,92.045,213600000.0
2009-01-05 00:35:00,92.045,92.145,92.035,92.14,283200000.0
2009-01-05 00:40:00,92.15,92.175,92.095,92.105,439200000.0
2009-01-05 00:45:00,92.1,92.15,92.08,92.09,821199996.0
2009-01-05 00:50:00,92.09,92.165,92.085,92.11,657800002.0
2009-01-05 00:55:00,92.135,92.16,92.11,92.11,257400001.0
2009-01-05 01:00:00,92.11,92.13,92.105,92.125,115400000.0
2009-01-05 01:05:00,92.125,92.17,92.11,92.17,223199999.0
2009-01-05 01:10:00,92.155,92.185,92.125,92.15,797299999.0
2009-01-05 01:15:00,92.15,92.17,92.1,92.12,1853000000.0
2009-01-05 01:20:00,92.11,92.125,92.06,92.065,1887599998.0
2009-01-05 01:25:00,92.07,92.095,92.055,92.07,321600000.0
2009-01-05 01:30:00,92.075,92.085,92.05,92.055,280800000.0
2009-01-05 01:35:00,92.06,92.08,92.045,92.075,302400000.0
2009-01-05 01:40:00,92.08,92.125,92.08,92.1,602800000.0
2009-01-05 01:45:00,92.095,92.145,92.095,92.13,1153600001.0
2009-01-05 01:50:00,92.13,92.145,92.095,92.12,1267399996.0
2009-01-05 01:55:00,92.12,92.12,92.055,92.07,907800000.0
2009-01-05 02:00:00,92.065,92.075,91.975,92.0,1709400000.0
2009-01-05 02:05:00,92.0,92.0,91.915,91.93,1306599999.0
2009-01-05 02:10:00,91.935,91.96,91.92,91.95,455200000.0
2009-01-05 02:15:00,91.955,92.03,91.955,91.97,666800000.0
2009-01-05 02:20:00,91.98,92.005,91.93,91.93,803800000.0
2009-01-05 02:25:00,91.93,91.985,91.93,91.965,816200000.0
2009-01-05 02:30:00,91.965,92.02,91.96,92.015,260800000.0
2009-01-05 02:35:00,92.015,92.085,92.0,92.085,908600000.0
2009-01-05 02:40:00,92.08,92.14,92.025,92.045,1122400000.0
2009-01-05 02:45:00,92.05,92.07,92.0,92.04,775200000.0
2009-01-05 02:50:00,92.03,92.07,92.02,92.035,971400000.0
2009-01-05 02:55:00,92.035,92.09,92.025,92.09,937600000.0
2009-01-05 03:00:00,92.09,92.09,92.035,92.065,939000000.0
2009-01-05 03:05:00,92.07,92.085,92.045,92.07,709200000.0
2009-01-05 03:10:00,92.075,92.135,92.065,92.135,741600000.0
2009-01-05 03:15:00,92.14,92.17,92.13,92.145,773000000.0
2009-01-05 03:20:00,92.145,92.145,92.045,92.05,1139899999.0
2009-01-05 03:25:00,92.055,92.065,91.99,92.015,984800000.0
2009-01-05 03:30:00,92.02,92.045,91.99,92.005,543800000.0
2009-01-05 03:35:00,92.01,92.035,91.99,92.015,515200000.0
2009-01-05 03:40:00,92.015,92.03,91.99,92.01,377600000.0
2009-01-05 03:45:00,92.01,92.02,92.0,92.01,247200000.0
2009-01-05 03:50:00,92.01,92.04,92.0,92.02,497400000.0
2009-01-05 03:55:00,92.03,92.055,92.015,92.03,743799998.0
2009-01-05 04:00:00,92.03,92.06,92.01,92.06,974200000.0
2009-01-05 04:05:00,92.06,92.085,92.035,92.06,1936999998.0
2009-01-05 04:10:00,92.065,92.135,92.055,92.08,2599599990.0
2009-01-05 04:15:00,92.07,92.1,92.04,92.08,1468999997.0
2009-01-05 04:20:00,92.08,92.08,92.05,92.05,733600000.0
2009-01-05 04:25:00,92.045,92.05,92.015,92.035,1900799990.0
2009-01-05 04:30:00,92.035,92.055,92.025,92.035,803000000.0
2009-01-05 04:35:00,92.035,92.035,91.935,91.935,883999999.0
2009-01-05 04:40:00,91.935,91.985,91.93,91.95,869000000.0
2009-01-05 04:45:00,91.95,91.965,91.93,91.94,704399999.0
2009-01-05 04:50:00,91.94,92.0,91.94,91.99,616400000.0
2009-01-05 04:55:00,91.985,91.995,91.965,91.97,964799999.0
2009-01-05 05:00:00,91.98,91.99,91.98,91.99,79200000.0
2009-01-05 05:05:00,91.99,91.99,91.93,91.95,477600000.0
2009-01-05 05:10:00,91.975,92.0,91.92,91.965,590399998.0
2009-01-05 05:15:00,91.96,91.97,91.94,91.96,157600000.0
2009-01-05 05:20:00,91.965,91.98,91.935,91.96,1713999999.0
2009-01-05 05:25:00,91.96,91.975,91.94,91.97,610400000.0
2009-01-05 05:30:00,91.975,92.01,91.975,92.01,370399999.0
2009-01-05 05:35:00,92.0,92.01,91.955,91.975,515199999.0
2009-01-05 05:40:00,91.98,91.99,91.97,91.975,463999999.0
2009-01-05 05:45:00,91.985,91.985,91.96,91.96,459999998.0
2009-01-05 05:50:00,91.96,91.985,91.955,91.975,585200000.0
2009-01-05 05:55:00,91.975,91.98,91.965,91.975,184800000.0
2009-01-05 06:00:00,91.975,91.985,91.95,91.95,285600000.0
2009-01-05 06:05:00,91.95,91.96,91.94,91.95,446399999.0
2009-01-05 06:10:00,91.945,91.965,91.93,91.95,546800000.0
2009-01-05 06:15:00,91.95,92.03,91.94,92.0,1840799998.0
2009-01-05 06:20:00,92.005,92.03,91.99,92.01,758399997.0
2009-01-05 06:25:00,92.01,92.035,92.005,92.025,909200000.0
2009-01-05 06:30:00,92.025,92.09,92.0,92.01,817999997.0
2009-01-05 06:35:00,92.055,92.06,91.985,92.0,967999995.0
2009-01-05 06:40:00,92.0,92.025,91.98,91.99,541999998.0
2009-01-05 06:45:00,91.985,92.01,91.98,92.01,401199997.0
2009-01-05 06:50:00,92.01,92.01,92.0,92.005,161600000.0
2009-01-05 06:55:00,92.01,92.035,92.005,92.025,242800000.0
2009-01-05 07:00:00,92.035,92.035,91.985,92.005,399600000.0
2009-01-05 07:05:00,92.005,92.005,91.96,91.965,463400001.0
2009-01-05 07:10:00,91.97,91.98,91.955,91.96,229600000.0
2009-01-05 07:15:00,91.96,91.995,91.96,91.97,566400000.0
2009-01-05 07:20:00,91.98,92.02,91.975,92.01,231400000.0
2009-01-05 07:25:00,92.01,92.02,91.99,92.01,533200000.0
2009-01-05 07:30:00,92.01,92.01,91.995,92.01,887799997.0
2009-01-05 07:35:00,92.005,92.01,91.98,91.98,316000000.0
2009-01-05 07:40:00,91.99,92.0,91.96,91.97,393600000.0
2009-01-05 07:45:00,91.97,91.995,91.96,91.98,535200000.0
2009-01-05 07:50:00,91.985,91.99,91.945,91.975,577400000.0
2009-01-05 07:55:00,91.975,92.0,91.97,91.995,437400000.0
2009-01-05 08:00:00,92.0,92.015,91.97,91.99,576200000.0
2009-01-05 08:05:00,91.99,91.995,91.96,91.965,1352799994.0
2009-01-05 08:10:00,91.96,91.985,91.82,91.92,1191799988.0
2009-01-05 08:15:00,91.925,91.995,91.925,91.965,2178799966.0
2009-01-05 08:20:00,91.965,91.995,91.955,91.98,1219999999.0
2009-01-05 08:25:00,91.97,91.98,91.94,91.95,1072199998.0
2009-01-05 08:30:00,91.95,91.965,91.93,91.94,967900000.0
2009-01-05 08:35:00,91.94,91.96,91.925,91.955,635599995.0
2009-01-05 08:40:00,91.955,92.015,91.945,91.975,1265799993.0
2009-01-05 08:45:00,91.98,91.98,91.96,91.965,1240799998.0
2009-01-05 08:50:00,91.965,91.97,91.91,91.91,1347199998.0
2009-01-05 08:55:00,91.91,91.925,91.905,91.92,918299983.0
2009-01-05 09:00:00,91.92,91.935,91.91,91.92,3064799962.0
2009-01-05 09:05:00,91.92,91.92,91.805,91.835,4050300008.0
2009-01-05 09:10:00,91.84,91.905,91.795,91.855,3533900000.0
2009-01-05 09:15:00,91.855,91.88,91.805,91.835,1797499999.0
2009-01-05 09:20:00,91.835,91.865,91.83,91.855,2610799975.0
2009-01-05 09:25:00,91.855,91.905,91.855,91.88,4148400002.0
2009-01-05 09:30:00,91.89,91.955,91.88,91.94,2823199990.0
2009-01-05 09:35:00,91.935,91.975,91.905,91.975,3254400010.0
2009-01-05 09:40:00,91.975,92.01,91.96,91.99,3671999997.0
2009-01-05 09:45:00,91.99,92.0,91.965,91.98,3234400016.0
2009-01-05 09:50:00,91.98,91.985,91.935,91.98,2838999994.0
2009-01-05 09:55:00,91.98,92.025,91.965,92.015,2634599996.0
2009-01-05 10:00:00,92.015,92.04,92.005,92.015,2088199990.0
2009-01-05 10:05:00,92.015,92.155,92.005,92.155,3475799991.0
2009-01-05 10:10:00,92.16,92.245,92.13,92.22,4487299988.0
2009-01-05 10:15:00,92.22,92.265,92.2,92.25,4286100005.0
2009-01-05 10:20:00,92.25,92.345,92.25,92.335,4341600000.0
2009-01-05 10:25:00,92.34,92.74,92.315,92.695,5446600003.0
2009-01-05 10:30:00,92.71,92.895,92.555,92.685,6663600024.0
2009-01-05 10:35:00,92.685,92.715,92.635,92.67,4401400027.0
2009-01-05 10:40:00,92.675,92.805,92.66,92.79,5293800010.0
2009-01-05 10:45:00,92.79,92.94,92.755,92.915,5025099991.0
2009-01-05 10:50:00,92.92,92.92,92.815,92.895,5325900001.0
2009-01-05 10:55:00,92.89,92.96,92.885,92.925,5825700002.0
2009-01-05 11:00:00,92.93,93.015,92.93,92.965,4756199999.0
2009-01-05 11:05:00,92.955,93.01,92.81,92.87,6208000010.0
2009-01-05 11:10:00,92.86,92.92,92.845,92.88,3884100041.0
2009-01-05 11:15:00,92.88,92.93,92.865,92.895,4262000027.0
2009-01-05 11:20:00,92.91,92.97,92.895,92.97,3905400026.0
2009-01-05 11:25:00,92.975,92.995,92.955,92.965,3093000004.0
2009-01-05 11:30:00,92.96,93.24,92.96,93.2,6360100005.0
2009-01-05 11:35:00,93.195,93.39,93.195,93.36,5870299953.0
2009-01-05 11:40:00,93.355,93.355,93.255,93.255,4860100004.0
2009-01-05 11:45:00,93.265,93.275,93.175,93.205,5257700000.0
2009-01-05 11:50:00,93.2,93.21,93.1,93.1,4787300027.0
2009-01-05 11:55:00,93.095,93.145,92.975,92.98,6288499973.0
2009-01-05 12:00:00,92.98,93.04,92.955,93.025,3536399993.0
2009-01-05 12:05:00,93.025,93.04,92.95,93.01,4605399997.0
2009-01-05 12:10:00,93.015,93.025,92.965,92.985,4275600014.0
2009-01-05 12:15:00,92.98,93.11,92.955,93.05,5125999958.0
2009-01-05 12:20:00,93.05,93.125,93.0,93.095,3878400001.0
2009-01-05 12:25:00,93.105,93.12,93.045,93.055,4782299981.0
2009-01-05 12:30:00,93.055,93.065,93.03,93.045,2354200002.0
2009-01-05 12:35:00,93.045,93.05,92.98,93.045,3375600015.0
2009-01-05 12:40:00,93.045,93.08,93.005,93.02,2914000001.0
2009-01-05 12:45:00,93.015,93.05,93.01,93.03,2351999998.0
2009-01-05 12:50:00,93.045,93.12,93.015,93.065,2940599993.0
2009-01-05 12:55:00,93.065,93.21,93.065,93.18,3804500024.0
2009-01-05 13:00:00,93.185,93.185,93.095,93.175,5014299957.0
2009-01-05 13:05:00,93.175,93.175,93.115,93.145,3285199996.0
2009-01-05 13:10:00,93.145,93.205,93.125,93.17,3424599991.0
2009-01-05 13:15:00,93.17,93.275,93.155,93.26,3891999985.0
2009-01-05 13:20:00,93.26,93.26,93.175,93.215,3203799995.0
2009-01-05 13:25:00,93.215,93.23,93.2,93.22,3039199981.0
2009-01-05 13:30:00,93.22,93.255,93.215,93.23,3081399988.0
2009-01-05 13:35:00,93.23,93.23,93.185,93.195,2637799990.0
2009-01-05 13:40:00,93.205,93.23,93.205,93.22,3619699963.0
2009-01-05 13:45:00,93.22,93.235,93.19,93.225,5515799981.0
2009-01-05 13:50:00,93.23,93.26,93.215,93.235,3823999994.0
2009-01-05 13:55:00,93.235,93.37,93.235,93.33,3589199989.0
2009-01-05 14:00:00,93.325,93.335,93.23,93.33,4873000005.0
2009-01-05 14:05:00,93.33,93.33,93.23,93.26,3760800004.0
2009-01-05 14:10:00,93.26,93.285,93.175,93.245,3860999988.0
2009-01-05 14:15:00,93.24,93.365,93.225,93.34,5037799940.0
2009-01-05 14:20:00,93.35,93.36,93.255,93.28,5188899988.0
2009-01-05 14:25:00,93.275,93.465,93.265,93.455,3946399999.0
2009-01-05 14:30:00,93.455,93.485,93.38,93.395,4211300012.0
2009-01-05 14:35:00,93.4,93.445,93.36,93.435,3147099991.0
2009-01-05 14:40:00,93.435,93.52,93.4,93.5,4147199981.0
2009-01-05 14:45:00,93.49,93.52,93.435,93.5,3814499967.0
2009-01-05 14:50:00,93.5,93.545,93.485,93.495,4143999990.0
2009-01-05 14:55:00,93.495,93.57,93.49,93.54,3481899987.0
2009-01-05 15:00:00,93.54,93.55,93.46,93.48,3715199980.0
2009-01-05 15:05:00,93.48,93.5,93.42,93.42,4376699982.0
2009-01-05 15:10:00,93.42,93.435,93.34,93.36,3885199983.0
2009-01-05 15:15:00,93.36,93.42,93.34,93.41,2802899985.0
2009-01-05 15:20:00,93.41,93.43,93.26,93.27,4305199993.0
2009-01-05 15:25:00,93.265,93.35,93.26,93.325,3619100000.0
2009-01-05 15:30:00,93.325,93.335,93.23,93.25,3334299985.0
2009-01-05 15:35:00,93.25,93.35,93.25,93.315,3509899984.0
2009-01-05 15:40:00,93.315,93.32,93.185,93.19,4514000000.0
2009-01-05 15:45:00,93.19,93.225,93.11,93.155,3833999996.0
2009-01-05 15:50:00,93.155,93.19,93.115,93.175,5089700003.0
2009-01-05 15:55:00,93.175,93.21,93.07,93.11,4184399990.0
2009-01-05 16:00:00,93.115,93.13,93.055,93.06,4440199955.0
2009-01-05 16:05:00,93.06,93.09,93.0,93.02,3466399993.0
2009-01-05 16:10:00,93.02,93.03,92.91,92.925,4887299979.0
2009-01-05 16:15:00,92.925,93.015,92.875,92.945,4641899990.0
2009-01-05 16:20:00,92.94,93.08,92.905,93.08,3109300026.0
2009-01-05 16:25:00,93.08,93.18,93.035,93.05,3176899994.0
2009-01-05 16:30:00,93.05,93.105,93.005,93.06,2449599984.0
2009-01-05 16:35:00,93.06,93.08,92.99,93.08,4080099998.0
2009-01-05 16:40:00,93.075,93.085,92.995,93.03,3865599990.0
2009-01-05 16:45:00,93.03,93.06,92.97,93.05,2584299992.0
2009-01-05 16:50:00,93.05,93.05,92.915,92.925,2873799979.0
2009-01-05 16:55:00,92.925,92.975,92.84,92.89,2899699995.0
2009-01-05 17:00:00,92.89,93.02,92.89,92.965,3096540003.0
2009-01-05 17:05:00,92.965,93.025,92.935,93.02,2305799985.0
2009-01-05 17:10:00,93.015,93.125,93.01,93.015,3746800015.0
2009-01-05 17:15:00,93.015,93.02,92.92,92.96,4278500046.0
2009-01-05 17:20:00,92.96,92.96,92.93,92.94,3382100028.0
2009-01-05 17:25:00,92.95,92.965,92.89,92.965,4135599996.0
2009-01-05 17:30:00,92.965,92.965,92.915,92.93,2702800004.0
2009-01-05 17:35:00,92.93,92.945,92.9,92.94,3346999970.0
2009-01-05 17:40:00,92.94,93.06,92.935,93.03,4761299979.0
2009-01-05 17:45:00,93.03,93.125,93.0,93.115,2845199993.0
2009-01-05 17:50:00,93.115,93.155,93.085,93.115,3812000009.0
2009-01-05 17:55:00,93.115,93.145,93.03,93.045,3478299972.0
2009-01-05 18:00:00,93.055,93.125,93.025,93.095,4210899979.0
2009-01-05 18:05:00,93.095,93.16,93.065,93.155,3201400006.0
2009-01-05 18:10:00,93.155,93.245,93.07,93.115,3692100020.0
2009-01-05 18:15:00,93.115,93.205,93.095,93.165,3781300006.0
2009-01-05 18:20:00,93.16,93.185,93.125,93.17,3404199988.0
2009-01-05 18:25:00,93.17,93.19,93.08,93.11,4198099983.0
2009-01-05 18:30:00,93.11,93.225,93.1,93.21,4545800016.0
2009-01-05 18:35:00,93.22,93.28,93.215,93.235,3515600003.0
2009-01-05 18:40:00,93.24,93.24,93.165,93.195,3690299997.0
2009-01-05 18:45:00,93.195,93.23,93.155,93.215,3390100024.0
2009-01-05 18:50:00,93.215,93.215,93.155,93.2,1703900026.0
2009-01-05 18:55:00,93.195,93.215,93.175,93.205,1527700013.0
2009-01-05 19:00:00,93.205,93.27,93.185,93.27,3031600015.0
2009-01-05 19:05:00,93.265,93.335,93.255,93.265,3167999969.0
2009-01-05 19:10:00,93.265,93.38,93.26,93.38,4833000026.0
2009-01-05 19:15:00,93.385,93.47,93.36,93.455,2996200026.0
2009-01-05 19:20:00,93.455,93.505,93.405,93.405,3607999997.0
2009-01-05 19:25:00,93.41,93.485,93.405,93.45,2844799990.0
2009-01-05 19:30:00,93.465,93.465,93.4,93.42,1923999995.0
2009-01-05 19:35:00,93.42,93.475,93.395,93.435,3706499947.0
2009-01-05 19:40:00,93.435,93.455,93.415,93.43,2387800001.0
2009-01-05 19:45:00,93.43,93.48,93.41,93.45,2647000016.0
2009-01-05 19:50:00,93.455,93.455,93.42,93.43,918600013.0
2009-01-05 19:55:00,93.43,93.43,93.285,93.3,1127400003.0
2009-01-05 20:00:00,93.29,93.325,93.22,93.325,1686400018.0
2009-01-05 20:05:00,93.325,93.335,93.295,93.325,1623400010.0
2009-01-05 20:10:00,93.325,93.335,93.305,93.325,695800004.0
2009-01-05 20:15:00,93.325,93.34,93.31,93.335,798400004.0
2009-01-05 20:20:00,93.335,93.375,93.325,93.335,2705400025.0
2009-01-05 20:25:00,93.335,93.365,93.325,93.34,2476800027.0
2009-01-05 20:30:00,93.34,93.425,93.34,93.36,3294200038.0
2009-01-05 20:35:00,93.36,93.36,93.32,93.33,2017600018.0
2009-01-05 20:40:00,93.33,93.35,93.31,93.31,1760799999.0
2009-01-05 20:45:00,93.31,93.33,93.205,93.205,2593199984.0
2009-01-05 20:50:00,93.205,93.215,93.125,93.215,2107400013.0
2009-01-05 20:55:00,93.215,93.31,93.21,93.27,1869400018.0
2009-01-05 21:00:00,93.27,93.32,93.265,93.27,2348000023.0
2009-01-05 21:05:00,93.275,93.35,93.22,93.25,4019300016.0
2009-01-05 21:10:00,93.25,93.37,93.25,93.335,4866900063.0
2009-01-05 21:15:00,93.34,93.34,93.22,93.25,3082900052.0
2009-01-05 21:20:00,93.25,93.335,93.21,93.265,2980400025.0
2009-01-05 21:25:00,93.265,93.27,93.225,93.25,2614600026.0
2009-01-05 21:30:00,93.25,93.28,93.215,93.26,2724000050.0
2009-01-05 21:35:00,93.26,93.27,93.185,93.22,2046900012.0
2009-01-05 21:40:00,93.215,93.265,93.205,93.265,3353600021.0
2009-01-05 21:45:00,93.26,93.265,93.205,93.225,2107599985.0
2009-01-05 21:50:00,93.225,93.32,93.195,93.31,3403600061.0
2009-01-05 21:55:00,93.205,93.22,93.15,93.155,2801200008.0
2009-01-05 22:00:00,93.16,93.25,93.16,93.25,2675800007.0
2009-01-05 22:05:00,93.255,93.31,93.25,93.3,1731200000.0
2009-01-05 22:10:00,93.3,93.345,93.285,93.3,1303399995.0
2009-01-05 22:15:00,93.305,93.305,93.26,93.29,1260800001.0
2009-01-05 22:20:00,93.295,93.31,93.255,93.255,988600004.0
2009-01-05 22:25:00,93.26,93.275,93.235,93.25,1041200002.0
2009-01-05 22:30:00,93.25,93.25,93.215,93.25,1427400005.0
2009-01-05 22:35:00,93.25,93.265,93.205,93.235,2414300011.0
2009-01-05 22:40:00,93.235,93.28,93.235,93.26,1798000011.0
2009-01-05 22:45:00,93.26,93.28,93.255,93.26,1271600001.0
2009-01-05 22:50:00,93.26,93.33,93.26,93.31,1495599995.0
2009-01-05 22:55:00,93.31,93.31,93.265,93.295,1584800000.0
2009-01-05 23:00:00,93.3,93.38,93.3,93.37,1150999997.0
2009-01-05 23:05:00,93.36,93.42,93.36,93.405,1138899997.0
2009-01-05 23:10:00,93.4,93.44,93.355,93.355,2912399995.0
2009-01-05 23:15:00,93.355,93.385,93.35,93.36,1978399978.0
2009-01-05 23:20:00,93.365,93.375,93.335,93.36,1057199996.0
2009-01-05 23:25:00,93.37,93.37,93.31,93.315,1755300010.0
2009-01-05 23:30:00,93.31,93.345,93.28,93.34,1173700001.0
2009-01-05 23:35:00,93.34,93.375,93.34,93.365,743600009.0
2009-01-05 23:40:00,93.37,93.425,93.355,93.405,2807000007.0
2009-01-05 23:45:00,93.4,93.585,93.4,93.475,2778500011.0
2009-01-05 23:50:00,93.475,93.48,93.345,93.415,2713100017.0
2009-01-05 23:55:00,93.42,93.42,93.285,93.405,2687100004.0
2009-01-06 00:00:00,93.38,93.385,93.24,93.32,454200000.0
2009-01-06 00:05:00,93.325,93.35,93.275,93.295,629600000.0
2009-01-06 00:10:00,93.23,93.3,93.21,93.275,357600000.0
2009-01-06 00:15:00,93.28,93.28,93.22,93.235,244400000.0
2009-01-06 00:20:00,93.235,93.255,93.215,93.215,411200000.0
2009-01-06 00:25:00,93.225,93.225,93.155,93.2,283600000.0
2009-01-06 00:30:00,93.19,93.235,93.18,93.21,370000000.0
2009-01-06 00:35:00,93.22,93.225,93.175,93.185,438900000.0
2009-01-06 00:40:00,93.185,93.28,93.185,93.21,444600000.0
2009-01-06 00:45:00,93.215,93.225,93.21,93.225,105600000.0
2009-01-06 00:50:00,93.225,93.225,93.19,93.21,93000002.0
2009-01-06 00:55:00,93.21,93.215,93.165,93.185,402200000.0
2009-01-06 01:00:00,93.185,93.185,93.185,93.185,404800000.0
2009-01-06 01:05:00,93.185,93.23,93.185,93.225,232400001.0
2009-01-06 01:10:00,93.225,93.23,93.07,93.07,71600000.0
2009-01-06 01:15:00,93.08,93.235,93.07,93.23,210200000.0
2009-01-06 01:20:00,93.245,93.33,93.235,93.29,588600000.0
2009-01-06 01:25:00,93.315,93.315,93.245,93.27,356400000.0
2009-01-06 01:30:00,93.27,93.27,93.05,93.05,219200000.0
2009-01-06 01:35:00,93.06,93.265,93.04,93.25,572000000.0
2009-01-06 01:40:00,93.255,93.27,93.24,93.27,292000000.0
2009-01-06 01:45:00,93.27,93.27,93.23,93.25,130000000.0
2009-01-06 01:50:00,93.245,93.265,93.145,93.2,1060500000.0
2009-01-06 01:55:00,93.2,93.23,93.155,93.22,683400000.0
2009-01-06 02:00:00,93.22,93.23,93.135,93.15,846200000.0
2009-01-06 02:05:00,93.155,93.17,93.12,93.13,1094400000.0
2009-01-06 02:10:00,93.13,93.14,93.065,93.07,1259099998.0
2009-01-06 02:15:00,93.07,93.1,93.065,93.08,1435199997.0
2009-01-06 02:20:00,93.08,93.11,93.07,93.07,1578899998.0
2009-01-06 02:25:00,93.075,93.105,93.055,93.09,1366800001.0
2009-01-06 02:30:00,93.09,93.09,93.035,93.05,1805600002.0
2009-01-06 02:35:00,93.05,93.07,93.04,93.06,934600000.0
2009-01-06 02:40:00,93.06,93.175,93.06,93.165,840200000.0
2009-01-06 02:45:00,93.155,93.175,93.085,93.13,1257400000.0
2009-01-06 02:50:00,93.13,93.155,93.085,93.115,792600000.0
2009-01-06 02:55:00,93.11,93.155,93.085,93.15,1061400000.0
2009-01-06 03:00:00,93.15,93.165,93.12,93.15,974200000.0
2009-01-06 03:05:00,93.15,93.23,93.14,93.19,1017400000.0
2009-01-06 03:10:00,93.19,93.24,93.15,93.18,1062500000.0
2009-01-06 03:15:00,93.18,93.19,93.1,93.125,516599999.0
2009-01-06 03:20:00,93.12,93.155,93.11,93.145,400400000.0
2009-01-06 03:25:00,93.145,93.155,93.12,93.13,1176000001.0
2009-01-06 03:30:00,93.135,93.18,93.125,93.15,928199999.0
2009-01-06 03:35:00,93.155,93.155,93.13,93.155,337400000.0
2009-01-06 03:40:00,93.155,93.155,93.09,93.09,353000001.0
2009-01-06 03:45:00,93.11,93.145,93.1,93.12,653900000.0
2009-01-06 03:50:00,93.12,93.14,93.1,93.125,1227200001.0
2009-01-06 03:55:00,93.125,93.13,93.1,93.12,598399999.0
2009-01-06 04:00:00,93.115,93.12,93.08,93.11,866600001.0
2009-01-06 04:05:00,93.11,93.13,93.085,93.095,929600003.0
2009-01-06 04:10:00,93.095,93.11,93.07,93.11,1276200001.0
2009-01-06 04:15:00,93.11,93.14,93.11,93.13,645600003.0
2009-01-06 04:20:00,93.13,93.18,93.13,93.14,1355200002.0
2009-01-06 04:25:00,93.145,93.2,93.13,93.18,911199999.0
2009-01-06 04:30:00,93.18,93.2,93.165,93.165,1178400002.0
2009-01-06 04:35:00,93.165,93.17,93.14,93.155,1872799998.0
2009-01-06 04:40:00,93.165,93.175,93.155,93.16,724800001.0
2009-01-06 04:45:00,93.16,93.18,93.15,93.16,420600001.0
2009-01-06 04:50:00,93.16,93.16,93.15,93.155,373400001.0
2009-01-06 04:55:00,93.155,93.18,93.155,93.17,1195200003.0
2009-01-06 05:00:00,93.17,93.19,93.125,93.13,1693100011.0
2009-01-06 05:05:00,93.13,93.13,93.12,93.13,594000001.0
2009-01-06 05:10:00,93.13,93.14,93.12,93.13,976999998.0
2009-01-06 05:15:00,93.13,93.13,93.11,93.11,1093200002.0
2009-01-06 05:20:00,93.11,93.12,93.06,93.075,945000000.0
2009-01-06 05:25:00,93.07,93.085,93.06,93.07,327600000.0
2009-01-06 05:30:00,93.07,93.08,93.06,93.07,601800001.0
2009-01-06 05:35:00,93.08,93.1,92.96,93.08,715600005.0
2009-01-06 05:40:00,93.075,93.08,93.06,93.075,466400002.0
2009-01-06 05:45:00,93.07,93.075,93.02,93.04,534600000.0
2009-01-06 05:50:00,93.03,93.09,93.02,93.08,955799998.0
2009-01-06 05:55:00,93.08,93.095,93.075,93.09,1241400008.0
2009-01-06 06:00:00,93.09,93.1,93.07,93.07,1305700006.0
2009-01-06 06:05:00,93.07,93.08,93.06,93.08,611000000.0
2009-01-06 06:10:00,93.09,93.09,93.06,93.06,416200002.0
2009-01-06 06:15:00,93.055,93.055,92.83,92.865,3545900009.0
2009-01-06 06:20:00,92.86,92.92,92.855,92.91,2859000008.0
2009-01-06 06:25:00,92.91,92.95,92.89,92.935,2812800016.0
2009-01-06 06:30:00,92.93,93.03,92.915,92.99,1641800007.0
2009-01-06 06:35:00,92.99,93.025,92.965,93.01,1697500001.0
2009-01-06 06:40:00,93.01,93.03,92.93,92.95,1519900007.0
2009-01-06 06:45:00,92.95,93.035,92.935,93.03,2498800020.0
2009-01-06 06:50:00,93.03,93.08,93.015,93.075,2145400023.0
2009-01-06 06:55:00,93.075,93.075,93.04,93.075,2034400013.0
2009-01-06 07:00:00,93.075,93.09,93.045,93.055,2646900003.0
2009-01-06 07:05:00,93.055,93.07,93.03,93.065,2259200004.0
2009-01-06 07:10:00,93.065,93.11,93.06,93.07,1447699999.0
2009-01-06 07:15:00,93.07,93.145,93.02,93.065,2236100001.0
2009-01-06 07:20:00,93.06,93.155,93.06,93.145,1166000000.0
2009-01-06 07:25:00,93.14,93.17,93.14,93.155,1065900001.0
2009-01-06 07:30:00,93.155,93.155,93.1,93.1,1317600004.0
2009-01-06 07:35:00,93.1,93.145,93.09,93.11,1290399999.0
2009-01-06 07:40:00,93.11,93.13,93.08,93.11,1210600007.0
2009-01-06 07:45:00,93.11,93.115,93.095,93.095,724600004.0
2009-01-06 07:50:00,93.095,93.115,93.08,93.105,911199998.0
2009-01-06 07:55:00,93.1,93.15,93.1,93.14,891000000.0
2009-01-06 08:00:00,93.14,93.15,93.1,93.115,750900002.0
2009-01-06 08:05:00,93.12,93.12,92.985,93.02,1316000004.0
2009-01-06 08:10:00,93.025,93.04,92.99,93.02,1641600005.0
2009-01-06 08:15:00,93.02,93.095,92.995,93.055,2011199998.0
2009-01-06 08:20:00,93.05,93.05,93.0,93.03,1741800002.0
2009-01-06 08:25:00,93.03,93.08,93.03,93.07,1138200000.0
2009-01-06 08:30:00,93.07,93.085,93.05,93.05,1266800004.0
2009-01-06 08:35:00,93.045,93.045,92.995,93.03,1448300006.0
2009-01-06 08:40:00,93.03,93.08,93.03,93.03,1641200004.0
2009-01-06 08:45:00,93.03,93.1,93.03,93.08,1177800010.0
2009-01-06 08:50:00,93.08,93.105,93.06,93.08,994199998.0
2009-01-06 08:55:00,93.08,93.09,93.05,93.065,1698800004.0
2009-01-06 09:00:00,93.065,93.105,93.06,93.08,2839599989.0
2009-01-06 09:05:00,93.075,93.13,93.045,93.055,1728799988.0
2009-01-06 09:10:00,93.055,93.065,93.04,93.05,2089800018.0
2009-01-06 09:15:00,93.05,93.06,92.95,92.95,2709400051.0
2009-01-06 09:20:00,92.95,93.085,92.94,93.065,1929600028.0
2009-01-06 09:25:00,93.06,93.085,93.03,93.06,3330499995.0
2009-01-06 09:30:00,93.06,93.26,93.05,93.23,5622100058.0
2009-01-06 09:35:00,93.23,93.32,93.225,93.26,5467700000.0
2009-01-06 09:40:00,93.265,93.46,93.225,93.385,6018400028.0
2009-01-06 09:45:00,93.385,93.45,93.355,93.36,4768800029.0
2009-01-06 09:50:00,93.36,93.405,93.35,93.39,3506200018.0
2009-01-06 09:55:00,93.385,93.615,93.385,93.58,5593700042.0
2009-01-06 10:00:00,93.57,93.63,93.48,93.515,5359900010.0
2009-01-06 10:05:00,93.515,93.72,93.51,93.685,4766599985.0
2009-01-06 10:10:00,93.685,93.79,93.65,93.76,3939200039.0
2009-01-06 10:15:00,93.765,93.775,93.66,93.74,5208500025.0
2009-01-06 10:20:00,93.74,93.825,93.655,93.675,5918400061.0
2009-01-06 10:25:00,93.665,93.75,93.64,93.7,5442100020.0
2009-01-06 10:30:00,93.685,93.765,93.65,93.655,5331500011.0
2009-01-06 10:35:00,93.655,93.68,93.555,93.595,6298100013.0
2009-01-06 10:40:00,93.6,93.695,93.59,93.67,5123800035.0
2009-01-06 10:45:00,93.67,93.68,93.635,93.645,4476400058.0
2009-01-06 10:50:00,93.645,93.65,93.545,93.58,5328000051.0
2009-01-06 10:55:00,93.58,93.67,93.565,93.605,4385900006.0
2009-01-06 11:00:00,93.6,93.67,93.58,93.645,4030000039.0
2009-01-06 11:05:00,93.645,93.745,93.635,93.73,4577900026.0
2009-01-06 11:10:00,93.72,93.73,93.635,93.7,3945799976.0
2009-01-06 11:15:00,93.7,93.71,93.645,93.66,4402400015.0
2009-01-06 11:20:00,93.665,93.665,93.59,93.6,2737100005.0
2009-01-06 11:25:00,93.605,93.69,93.605,93.69,4039300001.0
2009-01-06 11:30:00,93.69,93.69,93.655,93.69,2398600006.0
2009-01-06 11:35:00,93.69,93.77,93.645,93.75,3387400026.0
2009-01-06 11:40:00,93.75,93.775,93.66,93.76,3070200018.0
2009-01-06 11:45:00,93.76,93.78,93.68,93.715,3739000040.0
2009-01-06 11:50:00,93.715,93.79,93.69,93.77,3909200040.0
2009-01-06 11:55:00,93.77,93.825,93.72,93.735,3884700007.0
2009-01-06 12:00:00,93.745,93.82,93.66,93.8,4832300030.0
2009-01-06 12:05:00,93.79,93.985,93.77,93.92,5655999998.0
2009-01-06 12:10:00,93.925,93.935,93.78,93.92,4646900035.0
2009-01-06 12:15:00,93.92,93.93,93.88,93.88,3354800017.0
2009-01-06 12:20:00,93.88,93.93,93.875,93.91,3056900067.0
2009-01-06 12:25:00,93.91,93.93,93.875,93.92,2647000010.0
2009-01-06 12:30:00,93.92,93.93,93.89,93.915,3383100034.0
2009-01-06 12:35:00,93.915,93.94,93.895,93.94,3627000040.0
2009-01-06 12:40:00,93.94,93.945,93.9,93.935,2764500063.0
2009-01-06 12:45:00,93.945,94.07,93.93,93.985,6241100025.0
2009-01-06 12:50:00,93.985,94.005,93.9,93.97,6918899974.0
2009-01-06 12:55:00,93.97,94.01,93.95,93.95,3807500006.0
2009-01-06 13:00:00,93.95,93.95,93.905,93.935,4080200009.0
2009-01-06 13:05:00,93.935,93.94,93.88,93.93,2861500023.0
2009-01-06 13:10:00,93.93,94.015,93.925,93.955,3098000006.0
2009-01-06 13:15:00,93.955,93.985,93.915,93.955,4555100046.0
2009-01-06 13:20:00,93.955,94.07,93.945,94.01,3962500021.0
2009-01-06 13:25:00,94.01,94.13,94.005,94.02,3657299999.0
2009-01-06 13:30:00,94.02,94.065,93.985,93.985,2879599984.0
2009-01-06 13:35:00,93.985,93.99,93.88,93.975,3515799996.0
2009-01-06 13:40:00,93.96,94.22,93.96,94.155,4298300028.0
2009-01-06 13:45:00,94.155,94.16,94.115,94.115,2563900014.0
2009-01-06 13:50:00,94.12,94.125,93.995,94.115,3065800023.0
2009-01-06 13:55:00,94.115,94.17,94.09,94.125,2293200018.0
2009-01-06 14:00:00,94.13,94.185,94.125,94.14,3089800010.0
2009-01-06 14:05:00,94.14,94.14,94.075,94.08,1306600004.0
2009-01-06 14:10:00,94.095,94.18,94.06,94.17,3954900003.0
2009-01-06 14:15:00,94.17,94.17,94.11,94.14,2447999985.0
2009-01-06 14:20:00,94.135,94.14,94.07,94.09,2340700015.0
2009-01-06 14:25:00,94.09,94.12,94.045,94.06,4782799982.0
2009-01-06 14:30:00,94.06,94.09,93.975,94.07,4210800007.0
2009-01-06 14:35:00,94.07,94.125,94.045,94.08,3978200013.0
2009-01-06 14:40:00,94.08,94.12,94.055,94.08,1958000008.0
2009-01-06 14:45:00,94.075,94.135,94.065,94.12,1107199999.0
2009-01-06 14:50:00,94.12,94.25,94.105,94.2,5505799990.0
2009-01-06 14:55:00,94.2,94.255,94.19,94.25,3761599991.0
2009-01-06 15:00:00,94.25,94.36,94.205,94.31,4146899987.0
2009-01-06 15:05:00,94.31,94.315,94.185,94.23,3659999995.0
2009-01-06 15:10:00,94.23,94.4,94.22,94.355,4319600016.0
2009-01-06 15:15:00,94.355,94.43,94.33,94.33,4660800004.0
2009-01-06 15:20:00,94.33,94.36,94.24,94.27,3663500006.0
2009-01-06 15:25:00,94.27,94.33,94.225,94.255,5010900011.0
2009-01-06 15:30:00,94.255,94.36,94.255,94.325,3998400001.0
2009-01-06 15:35:00,94.325,94.36,94.29,94.34,4494899999.0
2009-01-06 15:40:00,94.34,94.41,94.29,94.36,3797199994.0
2009-01-06 15:45:00,94.36,94.41,94.325,94.365,4938300006.0
2009-01-06 15:50:00,94.365,94.39,94.28,94.29,3006499992.0
2009-01-06 15:55:00,94.29,94.365,94.26,94.33,3765699992.0
2009-01-06 16:00:00,94.345,94.355,94.3,94.33,2615500000.0
2009-01-06 16:05:00,94.33,94.33,94.25,94.295,2797900003.0
2009-01-06 16:10:00,94.3,94.305,94.24,94.255,3020400007.0
2009-01-06 16:15:00,94.255,94.36,94.255,94.31,3495600008.0
2009-01-06 16:20:00,94.31,94.355,94.255,94.295,3469599999.0
2009-01-06 16:25:00,94.295,94.295,94.205,94.24,4747600000.0
2009-01-06 16:30:00,94.235,94.295,94.23,94.25,4173099978.0
2009-01-06 16:35:00,94.25,94.305,94.22,94.275,4235200003.0
2009-01-06 16:40:00,94.285,94.315,94.26,94.305,4982900000.0
2009-01-06 16:45:00,94.305,94.46,94.275,94.455,4959299999.0
2009-01-06 16:50:00,94.455,94.58,94.445,94.555,4642400021.0
2009-01-06 16:55:00,94.56,94.58,94.495,94.51,4182799987.0
2009-01-06 17:00:00,94.51,94.63,94.395,94.435,4444200000.0
2009-01-06 17:05:00,94.435,94.54,94.435,94.52,4260700006.0
2009-01-06 17:10:00,94.52,94.535,94.465,94.475,4549199956.0
2009-01-06 17:15:00,94.475,94.48,94.42,94.43,3676799963.0
2009-01-06 17:20:00,94.43,94.45,94.36,94.435,3710199997.0
2009-01-06 17:25:00,94.425,94.47,94.37,94.46,3255299999.0
2009-01-06 17:30:00,94.46,94.505,94.435,94.47,2445699995.0
2009-01-06 17:35:00,94.47,94.58,94.45,94.475,2834199994.0
2009-01-06 17:40:00,94.475,94.53,94.465,94.505,2950499986.0
2009-01-06 17:45:00,94.51,94.54,94.445,94.525,3359699989.0
2009-01-06 17:50:00,94.535,94.57,94.48,94.48,2887799983.0
2009-01-06 17:55:00,94.48,94.525,94.46,94.47,3303599975.0
2009-01-06 18:00:00,94.485,94.485,94.34,94.365,4399299997.0
2009-01-06 18:05:00,94.365,94.375,94.28,94.305,3436600010.0
2009-01-06 18:10:00,94.31,94.38,94.27,94.335,2508299995.0
2009-01-06 18:15:00,94.335,94.375,94.3,94.31,1625099998.0
2009-01-06 18:20:00,94.31,94.38,94.31,94.37,2628499996.0
2009-01-06 18:25:00,94.375,94.445,94.33,94.4,3214400007.0
2009-01-06 18:30:00,94.4,94.445,94.355,94.39,4099500011.0
2009-01-06 18:35:00,94.39,94.4,94.345,94.38,1210999995.0
2009-01-06 18:40:00,94.38,94.38,94.33,94.34,1665600001.0
2009-01-06 18:45:00,94.335,94.355,94.32,94.345,864600000.0
2009-01-06 18:50:00,94.35,94.365,94.31,94.315,1533599989.0
2009-01-06 18:55:00,94.315,94.325,94.155,94.205,2400599985.0
2009-01-06 19:00:00,94.2,94.23,94.17,94.21,2095199992.0
2009-01-06 19:05:00,94.21,94.22,94.17,94.185,2065599988.0
2009-01-06 19:10:00,94.185,94.205,94.11,94.145,1483099998.0
2009-01-06 19:15:00,94.16,94.17,94.115,94.12,2449899995.0
2009-01-06 19:20:00,94.115,94.125,93.995,94.02,4343799966.0
2009-01-06 19:25:00,94.02,94.07,93.995,94.06,2799399965.0
2009-01-06 19:30:00,94.055,94.08,94.05,94.075,309600000.0
2009-01-06 19:35:00,94.08,94.12,94.065,94.09,1058799999.0
2009-01-06 19:40:00,94.085,94.1,94.055,94.055,1373599999.0
2009-01-06 19:45:00,94.055,94.135,94.055,94.13,936400000.0
2009-01-06 19:50:00,94.125,94.13,94.095,94.105,606399999.0
2009-01-06 19:55:00,94.1,94.12,94.045,94.05,1906799987.0
2009-01-06 20:00:00,94.05,94.05,94.005,94.01,3619599971.0
2009-01-06 20:05:00,94.005,94.01,93.845,93.87,3857799965.0
2009-01-06 20:10:00,93.87,93.885,93.79,93.8,2724399993.0
2009-01-06 20:15:00,93.805,93.86,93.73,93.75,3051199991.0
2009-01-06 20:20:00,93.755,93.915,93.73,93.905,2869199990.0
2009-01-06 20:25:00,93.915,93.94,93.845,93.92,2745599991.0
2009-01-06 20:30:00,93.925,93.925,93.8,93.825,2797199963.0
2009-01-06 20:35:00,93.84,93.86,93.75,93.825,1730399992.0
2009-01-06 20:40:00,93.825,93.885,93.795,93.88,2134399981.0
2009-01-06 20:45:00,93.88,93.885,93.805,93.87,2117599982.0
2009-01-06 20:50:00,93.87,93.875,93.775,93.82,2460999991.0
2009-01-06 20:55:00,93.82,93.865,93.8,93.85,2326399982.0
2009-01-06 21:00:00,93.85,93.855,93.75,93.815,2657999987.0
2009-01-06 21:05:00,93.835,93.835,93.665,93.75,4439599972.0
2009-01-06 21:10:00,93.75,93.815,93.685,93.775,1961599992.0
2009-01-06 21:15:00,93.78,93.815,93.745,93.78,2163199995.0
2009-01-06 21:20:00,93.775,93.815,93.695,93.805,3613199983.0
2009-01-06 21:25:00,93.805,93.87,93.805,93.855,1917599987.0
2009-01-06 21:30:00,93.87,93.895,93.85,93.865,1431999994.0
2009-01-06 21:35:00,93.865,93.925,93.855,93.91,2631200000.0
2009-01-06 21:40:00,93.91,93.915,93.89,93.905,2235199985.0
2009-01-06 21:45:00,93.905,94.025,93.905,94.005,3919799982.0
2009-01-06 21:50:00,94.005,94.105,93.98,94.06,2954799992.0
2009-01-06 21:55:00,94.06,94.08,94.005,94.005,1805199992.0
2009-01-06 22:00:00,94.005,94.01,93.92,93.92,3621199991.0
2009-01-06 22:05:00,93.92,93.945,93.87,93.87,2763199999.0
2009-01-06 22:10:00,93.87,93.88,93.835,93.85,2983199997.0
2009-01-06 22:15:00,93.85,93.86,93.83,93.855,2603599994.0
2009-01-06 22:20:00,93.855,93.855,93.775,93.84,3264799996.0
2009-01-06 22:25:00,93.835,93.845,93.725,93.765,2988799997.0
2009-01-06 22:30:00,93.765,93.825,93.7,93.795,3628000001.0
2009-01-06 22:35:00,93.795,93.805,93.73,93.76,4189999998.0
2009-01-06 22:40:00,93.755,93.83,93.755,93.78,3840799994.0
2009-01-06 22:45:00,93.775,93.83,93.76,93.81,2696000001.0
2009-01-06 22:50:00,93.815,93.83,93.77,93.82,2058400002.0
2009-01-06 22:55:00,93.825,93.88,93.8,93.855,1729599996.0
2009-01-06 23:00:00,93.84,93.865,93.78,93.805,2507300000.0
2009-01-06 23:05:00,93.805,93.83,93.79,93.83,1350399999.0
2009-01-06 23:10:00,93.825,93.875,93.775,93.79,1612000000.0
2009-01-06 23:15:00,93.79,93.795,93.7,93.715,1009000000.0
2009-01-06 23:20:00,93.715,93.715,93.67,93.68,1023999998.0
2009-01-06 23:25:00,93.68,93.68,93.63,93.645,1217599999.0
2009-01-06 23:30:00,93.645,93.69,93.645,93.685,1760000002.0
2009-01-06 23:35:00,93.695,93.715,93.68,93.705,876800002.0
2009-01-06 23:40:00,93.705,93.705,93.645,93.655,553600000.0
2009-01-06 23:45:00,93.66,93.695,93.64,93.645,1542399995.0
2009-01-06 23:50:00,93.66,93.67,93.64,93.655,1948799983.0
2009-01-06 23:55:00,93.66,93.66,93.625,93.635,1290000001.0
2009-01-07 00:00:00,93.635,93.685,93.635,93.67,506000000.0
2009-01-07 00:05:00,93.675,93.68,93.625,93.66,384800000.0
2009-01-07 00:10:00,93.665,93.715,93.645,93.66,309600000.0
2009-01-07 00:15:00,93.625,93.67,93.625,93.65,180199999.0
2009-01-07 00:20:00,93.64,93.655,93.615,93.63,308000000.0
2009-01-07 00:25:00,93.63,93.645,93.33,93.645,317600000.0
2009-01-07 00:30:00,93.645,93.655,93.63,93.64,628000000.0
2009-01-07 00:35:00,93.645,93.645,93.6,93.605,263199999.0
2009-01-07 00:40:00,93.605,93.61,93.515,93.555,967599999.0
2009-01-07 00:45:00,93.56,93.56,93.275,93.37,1088999999.0
2009-01-07 00:50:00,93.335,93.41,93.335,93.4,412000000.0
2009-01-07 00:55:00,93.405,93.44,93.4,93.425,228800000.0
2009-01-07 01:00:00,93.435,93.435,93.38,93.38,278000000.0
2009-01-07 01:05:00,93.38,93.52,93.33,93.355,311200000.0
2009-01-07 01:10:00,93.35,93.66,93.33,93.63,136600000.0
2009-01-07 01:15:00,93.36,93.37,93.34,93.355,303000000.0
2009-01-07 01:20:00,93.355,93.415,93.355,93.39,592800000.0
2009-01-07 01:25:00,93.39,93.39,93.31,93.33,532000000.0
2009-01-07 01:30:00,93.335,93.385,93.335,93.385,326000000.0
2009-01-07 01:35:00,93.385,93.415,93.21,93.24,1716499993.0
2009-01-07 01:40:00,93.24,93.28,93.205,93.275,1018799999.0
2009-01-07 01:45:00,93.275,93.42,93.24,93.385,622000000.0
2009-01-07 01:50:00,93.38,93.41,93.3,93.36,1312599999.0
2009-01-07 01:55:00,93.36,93.39,93.335,93.385,321000000.0
2009-01-07 02:00:00,93.38,93.445,93.365,93.415,1200600002.0
2009-01-07 02:05:00,93.425,93.59,93.41,93.59,1014599999.0
2009-01-07 02:10:00,93.585,93.685,93.57,93.635,1650299999.0
2009-01-07 02:15:00,93.65,93.71,93.585,93.625,1260500000.0
2009-01-07 02:20:00,93.625,93.65,93.595,93.64,1403199999.0
2009-01-07 02:25:00,93.64,93.775,93.625,93.765,1030500000.0
2009-01-07 02:30:00,93.76,93.765,93.685,93.69,946400000.0
2009-01-07 02:35:00,93.7,93.705,93.65,93.685,748400000.0
2009-01-07 02:40:00,93.68,93.72,93.66,93.72,704300000.0
2009-01-07 02:45:00,93.72,93.96,93.72,93.96,1493800000.0
2009-01-07 02:50:00,93.955,94.05,93.875,93.885,2419800000.0
2009-01-07 02:55:00,93.825,93.94,93.82,93.9,1975824271.0
2009-01-07 03:00:00,93.9,94.0,93.875,93.965,1264700001.0
2009-01-07 03:05:00,93.965,94.03,93.915,93.975,1709099998.0
2009-01-07 03:10:00,93.975,94.13,93.935,93.97,1948999999.0
2009-01-07 03:15:00,93.97,94.04,93.955,94.02,1381200000.0
2009-01-07 03:20:00,94.02,94.07,94.0,94.02,693400001.0
2009-01-07 03:25:00,94.02,94.05,94.015,94.05,1116800000.0
2009-01-07 03:30:00,94.05,94.05,93.91,93.93,779400001.0
2009-01-07 03:35:00,93.935,93.94,93.865,93.885,1869399994.0
2009-01-07 03:40:00,93.885,93.95,93.885,93.945,1301099998.0
2009-01-07 03:45:00,93.945,94.02,93.94,93.985,1325799997.0
2009-01-07 03:50:00,93.98,94.01,93.965,94.01,1103999998.0
2009-01-07 03:55:00,94.015,94.015,93.95,93.975,1185300000.0
2009-01-07 04:00:00,93.975,93.995,93.955,93.995,785200000.0
2009-01-07 04:05:00,93.99,94.005,93.965,94.005,652000000.0
2009-01-07 04:10:00,94.015,94.05,94.01,94.035,882999999.0
2009-01-07 04:15:00,94.035,94.035,93.955,94.015,2285699984.0
2009-01-07 04:20:00,94.01,94.025,93.975,93.985,1131599991.0
2009-01-07 04:25:00,93.98,93.995,93.915,93.93,1674799970.0
2009-01-07 04:30:00,93.93,93.935,93.78,93.855,1337999985.0
2009-01-07 04:35:00,93.85,93.875,93.81,93.855,903999997.0
2009-01-07 04:40:00,93.845,93.855,93.795,93.845,1258499986.0
2009-01-07 04:45:00,93.84,93.905,93.815,93.89,1913599982.0
2009-01-07 04:50:00,93.895,93.935,93.885,93.91,983199997.0
2009-01-07 04:55:00,93.905,93.91,93.85,93.89,755999997.0
2009-01-07 05:00:00,93.885,93.89,93.83,93.835,965899992.0
2009-01-07 05:05:00,93.835,93.835,93.765,93.78,1089999999.0
2009-01-07 05:10:00,93.78,93.84,93.775,93.81,515999996.0
2009-01-07 05:15:00,93.8,93.825,93.795,93.81,555999996.0
2009-01-07 05:20:00,93.81,93.83,93.77,93.77,1014699996.0
2009-01-07 05:25:00,93.775,93.805,93.735,93.79,1010399973.0
2009-01-07 05:30:00,93.79,93.79,93.76,93.78,515199995.0
2009-01-07 05:35:00,93.79,93.855,93.79,93.815,1107199990.0
2009-01-07 05:40:00,93.81,93.81,93.745,93.795,1445599986.0
2009-01-07 05:45:00,93.795,93.87,93.77,93.805,2044799996.0
2009-01-07 05:50:00,93.815,93.87,93.795,93.795,1799199992.0
2009-01-07 05:55:00,93.805,93.825,93.765,93.77,2278999983.0
2009-01-07 06:00:00,93.77,93.825,93.77,93.81,936799990.0
2009-01-07 06:05:00,93.81,93.82,93.785,93.8,757599998.0
2009-01-07 06:10:00,93.795,93.81,93.78,93.805,303199991.0
2009-01-07 06:15:00,93.795,93.795,93.765,93.795,674799994.0
2009-01-07 06:20:00,93.8,93.81,93.795,93.805,352799999.0
2009-01-07 06:25:00,93.805,93.815,93.79,93.8,181600001.0
2009-01-07 06:30:00,93.8,93.8,93.72,93.72,2416399957.0
2009-01-07 06:35:00,93.725,93.735,93.715,93.725,677399994.0
2009-01-07 06:40:00,93.725,93.785,93.725,93.775,621600000.0
2009-01-07 06:45:00,93.775,93.79,93.74,93.77,918399998.0
2009-01-07 06:50:00,93.77,93.81,93.77,93.79,261800000.0
2009-01-07 06:55:00,93.79,93.805,93.78,93.78,455999998.0
2009-01-07 07:00:00,93.78,93.81,93.775,93.81,1032799993.0
2009-01-07 07:05:00,93.81,93.86,93.8,93.835,923999990.0
2009-01-07 07:10:00,93.825,93.88,93.815,93.88,699799998.0
2009-01-07 07:15:00,93.895,93.93,93.88,93.905,754199998.0
2009-01-07 07:20:00,93.9,93.905,93.86,93.88,751799997.0
2009-01-07 07:25:00,93.87,93.88,93.835,93.86,658399996.0
2009-01-07 07:30:00,93.855,93.89,93.825,93.85,1278999994.0
2009-01-07 07:35:00,93.84,93.865,93.815,93.85,967999994.0
2009-01-07 07:40:00,93.85,93.915,93.85,93.915,1134799997.0
2009-01-07 07:45:00,93.915,93.925,93.89,93.925,538799996.0
2009-01-07 07:50:00,93.93,94.055,93.93,93.985,1902399990.0
2009-01-07 07:55:00,93.985,93.985,93.915,93.955,873599995.0
2009-01-07 08:00:00,93.955,93.98,93.92,93.955,1408399995.0
2009-01-07 08:05:00,93.955,93.96,93.915,93.93,784699996.0
2009-01-07 08:10:00,93.935,93.95,93.925,93.93,499500000.0
2009-01-07 08:15:00,93.93,93.975,93.92,93.935,571999996.0
2009-01-07 08:20:00,93.94,93.945,93.85,93.905,1562299989.0
2009-01-07 08:25:00,93.905,93.915,93.81,93.81,1127899999.0
2009-01-07 08:30:00,93.805,93.82,93.695,93.71,2494999982.0
2009-01-07 08:35:00,93.705,93.75,93.57,93.61,5808099979.0
2009-01-07 08:40:00,93.615,93.655,93.6,93.65,1391599996.0
2009-01-07 08:45:00,93.65,93.705,93.65,93.69,993699999.0
2009-01-07 08:50:00,93.69,93.83,93.685,93.785,3448399981.0
2009-01-07 08:55:00,93.79,93.81,93.745,93.745,2671499993.0
2009-01-07 09:00:00,93.745,93.85,93.745,93.825,2164999996.0
2009-01-07 09:05:00,93.825,93.875,93.785,93.82,3100299996.0
2009-01-07 09:10:00,93.82,93.83,93.76,93.8,4211499992.0
2009-01-07 09:15:00,93.795,93.83,93.695,93.705,1401199997.0
2009-01-07 09:20:00,93.705,93.71,93.62,93.68,4164299982.0
2009-01-07 09:25:00,93.68,93.75,93.61,93.635,4142999990.0
2009-01-07 09:30:00,93.63,93.635,93.475,93.545,5854599976.0
2009-01-07 09:35:00,93.545,93.655,93.515,93.625,4624999951.0
2009-01-07 09:40:00,93.63,93.655,93.565,93.63,3724100002.0
2009-01-07 09:45:00,93.62,93.645,93.555,93.555,5750199965.0
2009-01-07 09:50:00,93.555,93.555,93.44,93.44,6411099987.0
2009-01-07 09:55:00,93.44,93.48,93.31,93.48,6934599976.0
2009-01-07 10:00:00,93.48,93.53,93.445,93.465,5076799989.0
2009-01-07 10:05:00,93.465,93.5,93.42,93.43,5894799969.0
2009-01-07 10:10:00,93.43,93.565,93.42,93.545,5957499980.0
2009-01-07 10:15:00,93.55,93.565,93.5,93.555,4371499985.0
2009-01-07 10:20:00,93.555,93.555,93.445,93.47,5976099986.0
2009-01-07 10:25:00,93.47,93.48,93.4,93.47,3115899980.0
2009-01-07 10:30:00,93.47,93.5,93.405,93.45,1899499989.0
2009-01-07 10:35:00,93.445,93.62,93.395,93.425,3659699986.0
2009-01-07 10:40:00,93.435,93.475,93.24,93.335,3874599979.0
2009-01-07 10:45:00,93.335,93.335,93.15,93.175,2880700001.0
2009-01-07 10:50:00,93.185,93.185,92.91,93.095,2919799997.0
2009-01-07 10:55:00,93.095,93.195,93.07,93.15,3316000008.0
2009-01-07 11:00:00,93.15,93.27,93.15,93.265,2885199994.0
2009-01-07 11:05:00,93.265,93.375,93.23,93.355,3094299976.0
2009-01-07 11:10:00,93.355,93.375,93.245,93.26,3555899998.0
2009-01-07 11:15:00,93.26,93.385,93.245,93.365,3933799970.0
2009-01-07 11:20:00,93.375,93.445,93.275,93.3,2618400004.0
2009-01-07 11:25:00,93.29,93.295,93.035,93.08,4969799985.0
2009-01-07 11:30:00,93.08,93.165,93.015,93.16,3681700004.0
2009-01-07 11:35:00,93.16,93.19,93.03,93.07,3409699970.0
2009-01-07 11:40:00,93.07,93.165,93.05,93.155,4444499983.0
2009-01-07 11:45:00,93.155,93.17,93.1,93.145,3490999986.0
2009-01-07 11:50:00,93.145,93.215,93.14,93.2,3251199985.0
2009-01-07 11:55:00,93.2,93.29,93.2,93.225,5251399957.0
2009-01-07 12:00:00,93.23,93.23,93.155,93.19,3867199990.0
2009-01-07 12:05:00,93.19,93.24,93.165,93.165,3086600027.0
2009-01-07 12:10:00,93.165,93.22,93.12,93.155,4513499980.0
2009-01-07 12:15:00,93.155,93.25,93.155,93.225,1856800003.0
2009-01-07 12:20:00,93.225,93.27,93.18,93.255,1901699996.0
2009-01-07 12:25:00,93.255,93.305,93.23,93.275,1643300000.0
2009-01-07 12:30:00,93.275,93.305,93.21,93.255,1829399985.0
2009-01-07 12:35:00,93.26,93.375,93.26,93.285,1832499993.0
2009-01-07 12:40:00,93.285,93.32,93.27,93.29,1451399996.0
2009-01-07 12:45:00,93.29,93.32,93.25,93.27,1443999987.0
2009-01-07 12:50:00,93.275,93.3,93.22,93.26,1587399990.0
2009-01-07 12:55:00,93.26,93.275,93.22,93.22,1329400003.0
2009-01-07 13:00:00,93.22,93.275,93.2,93.215,1526799995.0
2009-01-07 13:05:00,93.215,93.22,93.12,93.12,1180699994.0
2009-01-07 13:10:00,93.135,93.27,93.125,93.2,1965699998.0
2009-01-07 13:15:00,93.2,93.25,93.2,93.24,735700000.0
2009-01-07 13:20:00,93.24,93.325,93.21,93.245,2040299998.0
2009-01-07 13:25:00,93.245,93.285,93.155,93.155,2750099989.0
2009-01-07 13:30:00,93.165,93.25,93.15,93.235,3144199983.0
2009-01-07 13:35:00,93.235,93.28,93.205,93.225,1335399999.0
2009-01-07 13:40:00,93.22,93.235,93.17,93.17,1476900011.0
2009-01-07 13:45:00,93.17,93.18,93.115,93.165,2698499974.0
2009-01-07 13:50:00,93.165,93.255,93.15,93.235,1062599998.0
2009-01-07 13:55:00,93.235,93.255,93.19,93.195,320700000.0
2009-01-07 14:00:00,93.195,93.245,93.145,93.23,1468700002.0
2009-01-07 14:05:00,93.23,93.245,93.205,93.22,1260199997.0
2009-01-07 14:10:00,93.22,93.22,93.2,93.205,386800000.0
2009-01-07 14:15:00,93.205,93.28,93.205,93.225,497600000.0
2009-01-07 14:20:00,93.225,93.27,93.205,93.265,1479199996.0
2009-01-07 14:25:00,93.27,93.29,93.22,93.235,2434999994.0
2009-01-07 14:30:00,93.235,93.255,93.215,93.215,2660399992.0
2009-01-07 14:35:00,93.21,93.27,93.21,93.23,4073699990.0
2009-01-07 14:40:00,93.23,93.28,93.23,93.255,862099998.0
2009-01-07 14:45:00,93.255,93.265,93.205,93.245,1031599999.0
2009-01-07 14:50:00,93.245,93.25,93.22,93.225,599399995.0
2009-01-07 14:55:00,93.23,93.24,93.17,93.205,1531399994.0
2009-01-07 15:00:00,93.205,93.235,93.195,93.22,1685500005.0
2009-01-07 15:05:00,93.22,93.245,93.175,93.23,1510200001.0
2009-01-07 15:10:00,93.245,93.25,93.155,93.175,2459899997.0
2009-01-07 15:15:00,93.175,93.175,92.59,92.75,3612699998.0
2009-01-07 15:20:00,92.75,92.995,92.75,92.815,4072100017.0
2009-01-07 15:25:00,92.805,92.855,92.675,92.73,4311700014.0
2009-01-07 15:30:00,92.74,92.805,92.62,92.625,3692899990.0
2009-01-07 15:35:00,92.625,92.665,92.43,92.505,4795599976.0
2009-01-07 15:40:00,92.5,92.67,92.495,92.63,3377799987.0
2009-01-07 15:45:00,92.63,92.805,92.55,92.755,3059299999.0
2009-01-07 15:50:00,92.755,92.825,92.685,92.81,3538799990.0
2009-01-07 15:55:00,92.81,92.885,92.78,92.875,4092299990.0
2009-01-07 16:00:00,92.875,92.905,92.72,92.75,2926800014.0
2009-01-07 16:05:00,92.75,92.895,92.73,92.84,2376199996.0
2009-01-07 16:10:00,92.84,92.87,92.795,92.8,2857999992.0
2009-01-07 16:15:00,92.8,92.89,92.8,92.88,2035399981.0
2009-01-07 16:20:00,92.895,92.955,92.865,92.935,2597999994.0
2009-01-07 16:25:00,92.935,92.985,92.93,92.965,2952599994.0
2009-01-07 16:30:00,92.965,93.1,92.95,93.08,3712799999.0
2009-01-07 16:35:00,93.08,93.09,92.895,92.91,2002200004.0
2009-01-07 16:40:00,92.91,92.945,92.83,92.93,2799699988.0
2009-01-07 16:45:00,92.93,93.0,92.91,92.94,2211000006.0
2009-01-07 16:50:00,92.935,93.025,92.915,93.02,2962199987.0
2009-01-07 16:55:00,93.02,93.045,92.955,92.965,3522499997.0
2009-01-07 17:00:00,92.975,93.01,92.855,92.855,2457299996.0
2009-01-07 17:05:00,92.865,92.885,92.79,92.835,2072299998.0
2009-01-07 17:10:00,92.835,92.905,92.815,92.88,2288800016.0
2009-01-07 17:15:00,92.88,92.9,92.78,92.795,3250000003.0
2009-01-07 17:20:00,92.79,92.795,92.715,92.745,2293000009.0
2009-01-07 17:25:00,92.745,92.865,92.735,92.865,2414599983.0
2009-01-07 17:30:00,92.865,92.87,92.68,92.705,3966100011.0
2009-01-07 17:35:00,92.71,92.74,92.635,92.7,3830000018.0
2009-01-07 17:40:00,92.7,92.82,92.695,92.795,2838499988.0
2009-01-07 17:45:00,92.81,92.91,92.785,92.905,2515800006.0
2009-01-07 17:50:00,92.905,92.93,92.785,92.785,4348500021.0
2009-01-07 17:55:00,92.79,92.82,92.66,92.81,2635000013.0
2009-01-07 18:00:00,92.81,92.825,92.575,92.605,3239999980.0
2009-01-07 18:05:00,92.605,92.665,92.57,92.645,1885199999.0
2009-01-07 18:10:00,92.64,92.665,92.585,92.63,2275300005.0
2009-01-07 18:15:00,92.64,92.7,92.62,92.625,2732299980.0
2009-01-07 18:20:00,92.62,92.665,92.605,92.655,1668499994.0
2009-01-07 18:25:00,92.66,92.685,92.625,92.68,1647600012.0
2009-01-07 18:30:00,92.68,92.71,92.625,92.65,1358000006.0
2009-01-07 18:35:00,92.65,92.68,92.63,92.67,703000001.0
2009-01-07 18:40:00,92.67,92.745,92.665,92.745,932000001.0
2009-01-07 18:45:00,92.74,92.765,92.7,92.715,1314400002.0
2009-01-07 18:50:00,92.715,92.75,92.675,92.74,2388799977.0
2009-01-07 18:55:00,92.74,92.745,92.69,92.69,2180599988.0
2009-01-07 19:00:00,92.685,92.715,92.59,92.62,3557150015.0
2009-01-07 19:05:00,92.62,92.64,92.545,92.555,2902200010.0
2009-01-07 19:10:00,92.555,92.585,92.55,92.56,1508800002.0
2009-01-07 19:15:00,92.57,92.685,92.56,92.67,2144399998.0
2009-01-07 19:20:00,92.675,92.705,92.65,92.675,1854400001.0
2009-01-07 19:25:00,92.675,92.71,92.615,92.63,1163499998.0
2009-01-07 19:30:00,92.64,92.685,92.635,92.66,567800000.0
2009-01-07 19:35:00,92.66,92.66,92.595,92.61,247200000.0
2009-01-07 19:40:00,92.61,92.645,92.6,92.645,619800001.0
2009-01-07 19:45:00,92.645,92.69,92.63,92.635,777699999.0
2009-01-07 19:50:00,92.625,92.625,92.545,92.56,1813099995.0
2009-01-07 19:55:00,92.56,92.605,92.56,92.6,1428599996.0
2009-01-07 20:00:00,92.6,92.61,92.55,92.575,1709099988.0
2009-01-07 20:05:00,92.58,92.745,92.58,92.73,1603599993.0
2009-01-07 20:10:00,92.73,92.75,92.72,92.72,453600001.0
2009-01-07 20:15:00,92.72,92.725,92.675,92.705,760200000.0
2009-01-07 20:20:00,92.71,92.75,92.7,92.71,602600002.0
2009-01-07 20:25:00,92.71,92.83,92.71,92.815,1089199998.0
2009-01-07 20:30:00,92.83,92.995,92.815,92.92,1543599999.0
2009-01-07 20:35:00,92.92,92.93,92.855,92.855,2773699985.0
2009-01-07 20:40:00,92.855,92.855,92.695,92.71,3054399993.0
2009-01-07 20:45:00,92.71,92.765,92.685,92.7,2822199997.0
2009-01-07 20:50:00,92.695,92.71,92.665,92.695,1280999995.0
2009-01-07 20:55:00,92.705,92.755,92.705,92.73,1690199994.0
2009-01-07 21:00:00,92.73,92.76,92.665,92.68,1771199998.0
2009-01-07 21:05:00,92.68,92.715,92.615,92.715,3049199999.0
2009-01-07 21:10:00,92.715,92.735,92.675,92.72,2603200001.0
2009-01-07 21:15:00,92.72,92.755,92.69,92.73,2276999991.0
2009-01-07 21:20:00,92.73,92.785,92.72,92.785,1116199998.0
2009-01-07 21:25:00,92.795,92.805,92.755,92.755,762000000.0
2009-01-07 21:30:00,92.755,92.755,92.715,92.74,1115800000.0
2009-01-07 21:35:00,92.74,92.76,92.715,92.745,1329199996.0
2009-01-07 21:40:00,92.745,92.83,92.745,92.805,1590000003.0
2009-01-07 21:45:00,92.805,92.86,92.8,92.815,1434799986.0
2009-01-07 21:50:00,92.81,92.82,92.735,92.735,2367200008.0
2009-01-07 21:55:00,92.74,92.745,92.695,92.715,1691399989.0
2009-01-07 22:00:00,92.715,92.715,92.605,92.63,2403799994.0
2009-01-07 22:05:00,92.63,92.705,92.565,92.57,2278399999.0
2009-01-07 22:10:00,92.57,92.605,92.485,92.545,1720399998.0
2009-01-07 22:15:00,92.545,92.545,92.33,92.445,3097499997.0
2009-01-07 22:20:00,92.445,92.54,92.4,92.535,2364999995.0
2009-01-07 22:25:00,92.535,92.585,92.49,92.51,1740399999.0
2009-01-07 22:30:00,92.51,92.59,92.505,92.585,2351399997.0
2009-01-07 22:35:00,92.58,92.595,92.5,92.505,1911999995.0
2009-01-07 22:40:00,92.505,92.53,92.505,92.525,718099999.0
2009-01-07 22:45:00,92.53,92.57,92.525,92.525,1180999994.0
2009-01-07 22:50:00,92.52,92.52,92.455,92.475,1505599994.0
2009-01-07 22:55:00,92.465,92.675,92.465,92.655,1793000003.0
2009-01-07 23:00:00,92.665,92.675,92.575,92.585,1348800000.0
2009-01-07 23:05:00,92.585,92.615,92.53,92.605,1200499993.0
2009-01-07 23:10:00,92.605,92.635,92.57,92.58,235400000.0
2009-01-07 23:15:00,92.57,92.62,92.56,92.605,1225599995.0
2009-01-07 23:20:00,92.61,92.64,92.595,92.63,1040599998.0
2009-01-07 23:25:00,92.63,92.665,92.615,92.635,1062799999.0
2009-01-07 23:30:00,92.635,92.66,92.62,92.62,1103799999.0
2009-01-07 23:35:00,92.62,92.67,92.61,92.66,640799997.0
2009-01-07 23:40:00,92.655,92.66,92.64,92.66,202000001.0
2009-01-07 23:45:00,92.655,92.685,92.625,92.675,1651199999.0
2009-01-07 23:50:00,92.675,92.68,92.61,92.645,1277399995.0
2009-01-07 23:55:00,92.645,92.66,92.605,92.635,742999999.0
2009-01-08 00:00:00,92.64,92.655,92.57,92.595,456000000.0
2009-01-08 00:05:00,92.6,92.625,92.59,92.595,259200000.0
2009-01-08 00:10:00,92.595,92.605,92.58,92.605,80000000.0
2009-01-08 00:15:00,92.605,92.625,92.56,92.565,508400001.0
2009-01-08 00:20:00,92.565,92.605,92.515,92.535,739200000.0
2009-01-08 00:25:00,92.525,92.58,92.525,92.55,330000000.0
2009-01-08 00:30:00,92.555,92.56,92.465,92.465,595900000.0
2009-01-08 00:35:00,92.47,92.54,92.465,92.54,516199999.0
2009-01-08 00:40:00,92.545,92.61,92.515,92.525,102400000.0
2009-01-08 00:45:00,92.525,92.535,92.505,92.505,131400000.0
2009-01-08 00:50:00,92.515,92.55,92.505,92.55,564200000.0
2009-01-08 00:55:00,92.545,92.76,92.52,92.575,691200000.0
2009-01-08 01:00:00,92.58,92.62,92.58,92.61,156400000.0
2009-01-08 01:05:00,92.61,92.645,92.61,92.645,159200000.0
2009-01-08 01:10:00,92.64,92.65,92.62,92.63,143600000.0
2009-01-08 01:15:00,92.63,92.715,92.61,92.71,392000000.0
2009-01-08 01:20:00,92.695,92.87,92.64,92.655,472000000.0
2009-01-08 01:25:00,92.66,92.715,92.645,92.67,1136600000.0
2009-01-08 01:30:00,92.69,92.72,92.66,92.68,650600000.0
2009-01-08 01:35:00,92.68,92.685,92.63,92.645,804799999.0
2009-01-08 01:40:00,92.645,92.65,92.575,92.635,1196200002.0
2009-01-08 01:45:00,92.645,92.69,92.64,92.68,339800000.0
2009-01-08 01:50:00,92.68,92.75,92.675,92.735,613600000.0
2009-01-08 01:55:00,92.75,92.77,92.71,92.735,868200000.0
2009-01-08 02:00:00,92.735,92.86,92.69,92.83,1371800000.0
2009-01-08 02:05:00,92.825,92.875,92.82,92.84,555200000.0
2009-01-08 02:10:00,92.84,92.84,92.785,92.785,1275999996.0
2009-01-08 02:15:00,92.79,92.825,92.785,92.805,1031000000.0
2009-01-08 02:20:00,92.805,92.88,92.8,92.85,1297100000.0
2009-01-08 02:25:00,92.855,92.885,92.82,92.87,800000000.0
2009-01-08 02:30:00,92.87,92.925,92.865,92.865,1105200000.0
2009-01-08 02:35:00,92.88,92.885,92.805,92.855,1089600000.0
2009-01-08 02:40:00,92.855,92.86,92.755,92.765,1368799999.0
2009-01-08 02:45:00,92.775,92.805,92.745,92.79,998899999.0
2009-01-08 02:50:00,92.785,92.82,92.76,92.785,997400000.0
2009-01-08 02:55:00,92.795,92.8,92.705,92.715,2488799999.0
2009-01-08 03:00:00,92.71,92.805,92.71,92.775,672600000.0
2009-01-08 03:05:00,92.765,92.81,92.75,92.775,546200000.0
2009-01-08 03:10:00,92.78,92.83,92.78,92.82,806200000.0
2009-01-08 03:15:00,92.815,92.89,92.815,92.835,903400000.0
2009-01-08 03:20:00,92.84,92.845,92.805,92.815,664600000.0
2009-01-08 03:25:00,92.815,92.85,92.815,92.845,330800000.0
2009-01-08 03:30:00,92.84,92.845,92.81,92.835,490200000.0
2009-01-08 03:35:00,92.83,92.86,92.825,92.835,316500000.0
2009-01-08 03:40:00,92.83,92.86,92.815,92.845,589500000.0
2009-01-08 03:45:00,92.845,92.905,92.84,92.86,746200000.0
2009-01-08 03:50:00,92.86,92.89,92.86,92.88,376600000.0
2009-01-08 03:55:00,92.88,92.905,92.875,92.885,548000000.0
2009-01-08 04:00:00,92.89,92.89,92.8,92.8,1315600002.0
2009-01-08 04:05:00,92.805,92.855,92.785,92.85,1276699998.0
2009-01-08 04:10:00,92.845,92.86,92.775,92.78,1067100000.0
2009-01-08 04:15:00,92.78,92.79,92.66,92.705,2702800011.0
2009-01-08 04:20:00,92.72,92.72,92.65,92.66,840600000.0
2009-01-08 04:25:00,92.665,92.71,92.65,92.685,640600000.0
2009-01-08 04:30:00,92.685,92.72,92.68,92.72,228800000.0
2009-01-08 04:35:00,92.72,92.77,92.685,92.685,789499996.0
2009-01-08 04:40:00,92.685,92.73,92.675,92.685,806500006.0
2009-01-08 04:45:00,92.685,92.72,92.67,92.685,995800003.0
2009-01-08 04:50:00,92.695,92.73,92.695,92.71,807700000.0
2009-01-08 04:55:00,92.71,92.755,92.71,92.745,494400000.0
2009-01-08 05:00:00,92.745,92.75,92.725,92.745,940200000.0
2009-01-08 05:05:00,92.745,92.765,92.735,92.75,453399998.0
2009-01-08 05:10:00,92.755,92.76,92.715,92.755,622400001.0
2009-01-08 05:15:00,92.75,92.76,92.74,92.745,957200014.0
2009-01-08 05:20:00,92.745,92.785,92.72,92.755,762800000.0
2009-01-08 05:25:00,92.75,92.775,92.75,92.765,379000000.0
2009-01-08 05:30:00,92.765,92.77,92.73,92.75,1036100004.0
2009-01-08 05:35:00,92.755,92.765,92.715,92.715,1392400005.0
2009-01-08 05:40:00,92.715,92.755,92.715,92.75,1342400002.0
2009-01-08 05:45:00,92.75,92.755,92.73,92.755,1234199997.0
2009-01-08 05:50:00,92.755,92.755,92.5,92.74,159400000.0
2009-01-08 05:55:00,92.74,92.755,92.715,92.74,681599999.0
2009-01-08 06:00:00,92.745,92.745,92.69,92.745,395600000.0
2009-01-08 06:05:00,92.75,92.76,92.71,92.715,718200000.0
2009-01-08 06:10:00,92.725,92.725,92.67,92.69,1635400000.0
2009-01-08 06:15:00,92.69,92.69,92.585,92.6,2256100001.0
2009-01-08 06:20:00,92.59,92.61,92.555,92.595,2476000000.0
2009-01-08 06:25:00,92.59,92.64,92.58,92.585,831800001.0
2009-01-08 06:30:00,92.58,92.59,92.455,92.48,1703400001.0
2009-01-08 06:35:00,92.48,92.52,92.445,92.52,2202600004.0
2009-01-08 06:40:00,92.515,92.56,92.5,92.555,1184399999.0
2009-01-08 06:45:00,92.555,92.555,92.505,92.54,1545600000.0
2009-01-08 06:50:00,92.535,92.54,92.495,92.52,1460999993.0
2009-01-08 06:55:00,92.51,92.525,92.485,92.52,1122800009.0
2009-01-08 07:00:00,92.525,92.54,92.505,92.54,875600000.0
2009-01-08 07:05:00,92.54,92.545,92.52,92.535,724600000.0
2009-01-08 07:10:00,92.535,92.54,92.525,92.53,343200000.0
2009-01-08 07:15:00,92.53,92.54,92.48,92.485,561000000.0
2009-01-08 07:20:00,92.485,92.515,92.475,92.495,1557799998.0
2009-01-08 07:25:00,92.495,92.565,92.49,92.56,598200000.0
2009-01-08 07:30:00,92.56,92.565,92.52,92.535,566000000.0
2009-01-08 07:35:00,92.535,92.54,92.51,92.535,458100000.0
2009-01-08 07:40:00,92.535,92.605,92.53,92.575,646399998.0
2009-01-08 07:45:00,92.58,92.59,92.54,92.545,901800004.0
2009-01-08 07:50:00,92.55,92.555,92.51,92.55,936800002.0
2009-01-08 07:55:00,92.55,92.56,92.48,92.48,1237800001.0
2009-01-08 08:00:00,92.49,92.5,92.43,92.48,1678600003.0
2009-01-08 08:05:00,92.48,92.485,92.375,92.435,2230399999.0
2009-01-08 08:10:00,92.435,92.44,92.365,92.37,1880000000.0
2009-01-08 08:15:00,92.37,92.395,92.21,92.235,4039500023.0
2009-01-08 08:20:00,92.235,92.305,92.16,92.17,3623600011.0
2009-01-08 08:25:00,92.17,92.235,92.16,92.2,2638200004.0
2009-01-08 08:30:00,92.205,92.22,92.055,92.065,3815300014.0
2009-01-08 08:35:00,92.07,92.125,92.06,92.12,1501700004.0
2009-01-08 08:40:00,92.12,92.155,92.11,92.145,1640700001.0
2009-01-08 08:45:00,92.145,92.155,92.065,92.075,2788900009.0
2009-01-08 08:50:00,92.075,92.09,91.925,91.99,3222300015.0
2009-01-08 08:55:00,91.99,92.02,91.815,91.87,3977100014.0
2009-01-08 09:00:00,91.875,92.015,91.855,91.98,4019799997.0
2009-01-08 09:05:00,91.98,92.035,91.955,92.02,1686500000.0
2009-01-08 09:10:00,92.02,92.1,92.01,92.075,2472600015.0
2009-01-08 09:15:00,92.075,92.08,91.91,91.955,4076600028.0
2009-01-08 09:20:00,91.955,92.005,91.915,91.97,2382300015.0
2009-01-08 09:25:00,91.985,92.015,91.94,91.95,3211300025.0
2009-01-08 09:30:00,91.95,91.95,91.87,91.875,4536399962.0
2009-01-08 09:35:00,91.875,91.89,91.65,91.76,4532299991.0
2009-01-08 09:40:00,91.76,91.77,91.7,91.745,4633099967.0
2009-01-08 09:45:00,91.745,91.835,91.74,91.795,4103600006.0
2009-01-08 09:50:00,91.805,91.83,91.69,91.765,4445200010.0
2009-01-08 09:55:00,91.765,91.78,91.62,91.75,5093300004.0
2009-01-08 10:00:00,91.75,91.805,91.565,91.645,4374900023.0
2009-01-08 10:05:00,91.645,91.695,91.59,91.695,4176599971.0
2009-01-08 10:10:00,91.685,91.71,91.59,91.605,5015800043.0
2009-01-08 10:15:00,91.62,91.7,91.555,91.565,4545500017.0
2009-01-08 10:20:00,91.575,91.64,91.56,91.62,4240999992.0
2009-01-08 10:25:00,91.615,91.82,91.615,91.765,4982599994.0
2009-01-08 10:30:00,91.765,91.915,91.75,91.9,5713200002.0
2009-01-08 10:35:00,91.905,91.975,91.875,91.965,4243200006.0
2009-01-08 10:40:00,91.97,91.975,91.875,91.89,4398900009.0
2009-01-08 10:45:00,91.89,91.91,91.815,91.855,4236500004.0
2009-01-08 10:50:00,91.855,91.86,91.81,91.815,4233800009.0
2009-01-08 10:55:00,91.815,91.82,91.765,91.805,6035200039.0
2009-01-08 11:00:00,91.81,91.9,91.8,91.83,5294000002.0
2009-01-08 11:05:00,91.83,91.855,91.705,91.71,4653199984.0
2009-01-08 11:10:00,91.71,91.775,91.71,91.765,3481200009.0
2009-01-08 11:15:00,91.765,91.82,91.75,91.8,3799400005.0
2009-01-08 11:20:00,91.8,91.92,91.8,91.89,5106199992.0
2009-01-08 11:25:00,91.895,91.98,91.89,91.96,4854199989.0
2009-01-08 11:30:00,91.96,91.98,91.895,91.915,4370000019.0
2009-01-08 11:35:00,91.915,92.0,91.915,92.0,3172199995.0
2009-01-08 11:40:00,92.0,92.0,91.89,91.935,4228000004.0
2009-01-08 11:45:00,91.935,91.985,91.91,91.935,4307600019.0
2009-01-08 11:50:00,91.935,91.96,91.915,91.945,4237999985.0
2009-01-08 11:55:00,91.955,92.01,91.945,91.97,4206800012.0
2009-01-08 12:00:00,91.97,92.025,91.93,91.995,3729799997.0
2009-01-08 12:05:00,91.995,92.005,91.92,91.94,2682599998.0
2009-01-08 12:10:00,91.93,91.96,91.855,91.88,3702599994.0
2009-01-08 12:15:00,91.88,91.9,91.86,91.86,2135100008.0
2009-01-08 12:20:00,91.86,91.86,91.755,91.765,4891700002.0
2009-01-08 12:25:00,91.765,91.77,91.69,91.705,4785200026.0
2009-01-08 12:30:00,91.705,91.72,91.66,91.66,3799700017.0
2009-01-08 12:35:00,91.67,91.68,91.605,91.67,5570400018.0
2009-01-08 12:40:00,91.675,91.745,91.635,91.745,3783800000.0
2009-01-08 12:45:00,91.745,91.745,91.64,91.67,3627999983.0
2009-01-08 12:50:00,91.67,91.685,91.575,91.64,3869699977.0
2009-01-08 12:55:00,91.63,91.675,91.6,91.62,3617599983.0
2009-01-08 13:00:00,91.62,91.655,91.57,91.635,3386000003.0
2009-01-08 13:05:00,91.635,91.675,91.625,91.655,3178999997.0
2009-01-08 13:10:00,91.65,91.65,91.595,91.61,2999599992.0
2009-01-08 13:15:00,91.62,91.64,91.59,91.63,2657799997.0
2009-01-08 13:20:00,91.635,91.68,91.625,91.645,3263999996.0
2009-01-08 13:25:00,91.645,91.65,91.615,91.62,1955599995.0
2009-01-08 13:30:00,91.62,91.655,91.615,91.655,2826500004.0
2009-01-08 13:35:00,91.645,91.695,91.61,91.685,3087199998.0
2009-01-08 13:40:00,91.685,91.73,91.685,91.7,4469400001.0
2009-01-08 13:45:00,91.7,91.71,91.625,91.675,4142600010.0
2009-01-08 13:50:00,91.675,91.715,91.62,91.655,4200399966.0
2009-01-08 13:55:00,91.66,91.685,91.6,91.605,2763799996.0
2009-01-08 14:00:00,91.61,91.66,91.6,91.65,2148600015.0
2009-01-08 14:05:00,91.655,91.745,91.635,91.735,3135399975.0
2009-01-08 14:10:00,91.735,91.805,91.69,91.69,2685999981.0
2009-01-08 14:15:00,91.695,91.835,91.695,91.73,3372999986.0
2009-01-08 14:20:00,91.73,91.785,91.695,91.72,3040799979.0
2009-01-08 14:25:00,91.715,91.72,91.65,91.695,3795699989.0
2009-01-08 14:30:00,91.695,91.725,91.42,91.44,4261799981.0
2009-01-08 14:35:00,91.44,91.465,91.34,91.34,4673599962.0
2009-01-08 14:40:00,91.34,91.395,91.285,91.315,5244999933.0
2009-01-08 14:45:00,91.31,91.43,91.305,91.355,5300199994.0
2009-01-08 14:50:00,91.355,91.355,91.2,91.25,4446899969.0
2009-01-08 14:55:00,91.25,91.3,91.22,91.25,4197299972.0
2009-01-08 15:00:00,91.25,91.375,91.24,91.375,4241599987.0
2009-01-08 15:05:00,91.375,91.375,91.25,91.25,4029799969.0
2009-01-08 15:10:00,91.25,91.305,91.23,91.305,3556599961.0
2009-01-08 15:15:00,91.315,91.315,91.25,91.255,2899599997.0
2009-01-08 15:20:00,91.265,91.345,91.225,91.235,3638999996.0
2009-01-08 15:25:00,91.23,91.23,91.1,91.125,3801899991.0
2009-01-08 15:30:00,91.12,91.31,90.89,90.895,3887399996.0
2009-01-08 15:35:00,90.885,91.075,90.885,91.04,4359600001.0
2009-01-08 15:40:00,91.04,91.14,90.95,91.11,3217000003.0
2009-01-08 15:45:00,91.11,91.285,91.075,91.085,5259799993.0
2009-01-08 15:50:00,91.09,91.12,90.96,91.045,4466899985.0
2009-01-08 15:55:00,91.05,91.18,91.05,91.14,5012999973.0
2009-01-08 16:00:00,91.14,91.14,90.955,91.015,3870799982.0
2009-01-08 16:05:00,91.02,91.065,90.9,90.95,4312399985.0
2009-01-08 16:10:00,90.955,91.08,90.84,91.055,3352799999.0
2009-01-08 16:15:00,91.055,91.155,91.045,91.155,4093600021.0
2009-01-08 16:20:00,91.155,91.285,91.13,91.275,3976800033.0
2009-01-08 16:25:00,91.275,91.295,91.2,91.23,3758800016.0
2009-01-08 16:30:00,91.23,91.325,91.18,91.26,4267300002.0
2009-01-08 16:35:00,91.26,91.305,91.24,91.26,3804399974.0
2009-01-08 16:40:00,91.26,91.305,91.205,91.29,3596699976.0
2009-01-08 16:45:00,91.29,91.31,91.235,91.27,3343399993.0
2009-01-08 16:50:00,91.27,91.335,91.215,91.325,4340400016.0
2009-01-08 16:55:00,91.33,91.335,91.21,91.215,4222800020.0
2009-01-08 17:00:00,91.215,91.265,91.06,91.06,5310400025.0
2009-01-08 17:05:00,91.06,91.075,90.975,91.055,4370299993.0
2009-01-08 17:10:00,91.055,91.075,90.99,91.045,3948599999.0
2009-01-08 17:15:00,91.045,91.095,90.97,91.0,3928900028.0
2009-01-08 17:20:00,91.005,91.09,90.98,91.075,4031799992.0
2009-01-08 17:25:00,91.075,91.1,91.025,91.04,3933000035.0
2009-01-08 17:30:00,91.045,91.125,91.04,91.115,3338000029.0
2009-01-08 17:35:00,91.115,91.195,91.105,91.165,2869799987.0
2009-01-08 17:40:00,91.17,91.185,91.105,91.175,3735200005.0
2009-01-08 17:45:00,91.18,91.23,91.175,91.21,2741399996.0
2009-01-08 17:50:00,91.205,91.325,91.205,91.3,2691200012.0
2009-01-08 17:55:00,91.3,91.3,91.225,91.225,3545800016.0
2009-01-08 18:00:00,91.225,91.295,91.225,91.26,3814400021.0
2009-01-08 18:05:00,91.26,91.26,91.175,91.19,3356399990.0
2009-01-08 18:10:00,91.19,91.19,91.07,91.095,4112400005.0
2009-01-08 18:15:00,91.095,91.13,91.0,91.08,4383700004.0
2009-01-08 18:20:00,91.08,91.09,91.035,91.065,3549999995.0
2009-01-08 18:25:00,91.065,91.1,91.035,91.055,3318800003.0
2009-01-08 18:30:00,91.06,91.06,90.945,91.04,3132899989.0
2009-01-08 18:35:00,91.035,91.21,91.03,91.195,4634999974.0
2009-01-08 18:40:00,91.195,91.24,91.165,91.19,4240199971.0
2009-01-08 18:45:00,91.19,91.19,91.095,91.105,3408599999.0
2009-01-08 18:50:00,91.105,91.16,91.055,91.125,3763999993.0
2009-01-08 18:55:00,91.125,91.165,91.11,91.16,2902599987.0
2009-01-08 19:00:00,91.16,91.185,91.08,91.09,2622600008.0
2009-01-08 19:05:00,91.085,91.16,91.055,91.16,1707800013.0
2009-01-08 19:10:00,91.165,91.185,91.14,91.175,2030399996.0
2009-01-08 19:15:00,91.175,91.18,91.11,91.155,1822000004.0
2009-01-08 19:20:00,91.155,91.185,91.09,91.105,878799998.0
2009-01-08 19:25:00,91.105,91.14,91.085,91.14,1352800004.0
2009-01-08 19:30:00,91.14,91.175,91.12,91.145,1779400003.0
2009-01-08 19:35:00,91.145,91.145,91.09,91.12,1190000006.0
2009-01-08 19:40:00,91.115,91.115,91.025,91.04,1867800001.0
2009-01-08 19:45:00,91.04,91.15,91.035,91.105,2030099999.0
2009-01-08 19:50:00,91.105,91.19,91.09,91.13,2030000010.0
2009-01-08 19:55:00,91.13,91.14,91.065,91.095,1754600001.0
2009-01-08 20:00:00,91.095,91.105,91.035,91.09,3331400022.0
2009-01-08 20:05:00,91.08,91.14,91.07,91.11,1968799999.0
2009-01-08 20:10:00,91.11,91.11,91.065,91.09,2747000017.0
2009-01-08 20:15:00,91.085,91.095,91.035,91.035,2393200012.0
2009-01-08 20:20:00,91.04,91.09,91.03,91.085,2322200006.0
2009-01-08 20:25:00,91.08,91.115,91.07,91.075,1711800010.0
2009-01-08 20:30:00,91.075,91.185,91.065,91.15,2736200024.0
2009-01-08 20:35:00,91.145,91.235,91.14,91.215,1978600018.0
2009-01-08 20:40:00,91.215,91.325,91.18,91.31,2155000017.0
2009-01-08 20:45:00,91.31,91.38,91.265,91.28,2562000023.0
2009-01-08 20:50:00,91.28,91.28,91.215,91.255,2815400027.0
2009-01-08 20:55:00,91.26,91.26,91.185,91.225,2247600020.0
2009-01-08 21:00:00,91.225,91.255,91.215,91.245,1303400004.0
2009-01-08 21:05:00,91.245,91.325,91.245,91.295,1092600002.0
2009-01-08 21:10:00,91.295,91.32,91.285,91.295,762399998.0
2009-01-08 21:15:00,91.29,91.29,91.225,91.24,894399999.0
2009-01-08 21:20:00,91.25,91.3,91.235,91.295,518799999.0
2009-01-08 21:25:00,91.295,91.325,91.26,91.295,1858000012.0
2009-01-08 21:30:00,91.295,91.295,91.235,91.265,2676000033.0
2009-01-08 21:35:00,91.26,91.27,91.245,91.265,769800001.0
2009-01-08 21:40:00,91.265,91.275,91.255,91.26,451599999.0
2009-01-08 21:45:00,91.26,91.31,91.24,91.275,1588800006.0
2009-01-08 21:50:00,91.275,91.305,91.235,91.28,887900000.0
2009-01-08 21:55:00,91.275,91.315,91.23,91.285,3052899996.0
2009-01-08 22:00:00,91.29,91.465,91.29,91.42,1612199998.0
2009-01-08 22:05:00,91.405,91.42,91.325,91.345,1709199995.0
2009-01-08 22:10:00,91.345,91.36,91.225,91.235,1713799996.0
2009-01-08 22:15:00,91.24,91.245,91.2,91.23,1431200001.0
2009-01-08 22:20:00,91.23,91.23,91.1,91.105,1696700001.0
2009-01-08 22:25:00,91.095,91.15,91.095,91.145,613000000.0
2009-01-08 22:30:00,91.15,91.195,91.14,91.195,586399999.0
2009-01-08 22:35:00,91.195,91.21,91.165,91.185,654400005.0
2009-01-08 22:40:00,91.185,91.205,91.185,91.2,681399999.0
2009-01-08 22:45:00,91.205,91.21,91.155,91.19,865800003.0
2009-01-08 22:50:00,91.195,91.22,91.16,91.17,1518400004.0
2009-01-08 22:55:00,91.17,91.185,91.155,91.16,1181000000.0
2009-01-08 23:00:00,91.16,91.16,91.1,91.155,1064199998.0
2009-01-08 23:05:00,91.145,91.16,91.11,91.11,455400000.0
2009-01-08 23:10:00,91.11,91.12,91.085,91.09,404000004.0
2009-01-08 23:15:00,91.1,91.11,91.06,91.07,1052000001.0
2009-01-08 23:20:00,91.08,91.12,91.07,91.095,1050999999.0
2009-01-08 23:25:00,91.09,91.13,91.065,91.13,279200001.0
2009-01-08 23:30:00,91.07,91.125,91.065,91.105,572600005.0
2009-01-08 23:35:00,91.11,91.115,91.075,91.095,416200005.0
2009-01-08 23:40:00,91.095,91.135,91.09,91.13,654599999.0
2009-01-08 23:45:00,91.13,91.17,91.13,91.16,619800000.0
2009-01-08 23:50:00,91.155,91.2,91.155,91.185,873200003.0
2009-01-08 23:55:00,91.185,91.205,91.175,91.18,518399999.0
2009-01-09 00:00:00,91.185,91.2,91.095,91.125,373200000.0
2009-01-09 00:05:00,91.125,91.125,91.08,91.09,312800000.0
2009-01-09 00:10:00,91.09,91.13,91.09,91.095,291200000.0
2009-01-09 00:15:00,91.095,91.135,91.095,91.11,233600000.0
2009-01-09 00:20:00,91.115,91.125,91.07,91.105,430600000.0
2009-01-09 00:25:00,91.105,91.13,91.09,91.12,239400000.0
2009-01-09 00:30:00,91.12,91.165,91.075,91.105,570999999.0
2009-01-09 00:35:00,91.105,91.13,91.1,91.13,278400000.0
2009-01-09 00:40:00,91.13,91.33,91.125,91.32,170800000.0
2009-01-09 00:45:00,91.33,91.33,91.135,91.14,58400000.0
2009-01-09 00:50:00,91.33,91.36,91.135,91.19,592800000.0
2009-01-09 00:55:00,91.19,91.21,91.17,91.185,256800000.0
2009-01-09 01:00:00,91.37,91.38,91.17,91.2,275200000.0
2009-01-09 01:05:00,91.2,91.24,91.19,91.23,477200000.0
2009-01-09 01:10:00,91.23,91.325,91.215,91.25,931599999.0
2009-01-09 01:15:00,91.25,91.38,91.245,91.365,977600000.0
2009-01-09 01:20:00,91.355,91.375,91.335,91.35,510400000.0
2009-01-09 01:25:00,91.34,91.35,91.305,91.32,566400000.0
2009-01-09 01:30:00,91.325,91.325,91.305,91.31,306400000.0
2009-01-09 01:35:00,91.31,91.32,91.255,91.275,680800000.0
2009-01-09 01:40:00,91.265,91.35,91.255,91.325,2155999999.0
2009-01-09 01:45:00,91.325,91.345,91.315,91.325,1246000000.0
2009-01-09 01:50:00,91.325,91.405,91.325,91.39,930400000.0
2009-01-09 01:55:00,91.385,91.405,91.375,91.375,1225600000.0
2009-01-09 02:00:00,91.385,91.41,91.365,91.41,1004999999.0
2009-01-09 02:05:00,91.415,91.53,91.405,91.51,2825799998.0
2009-01-09 02:10:00,91.505,91.52,91.475,91.52,1774599995.0
2009-01-09 02:15:00,91.515,91.575,91.505,91.555,2904999999.0
2009-01-09 02:20:00,91.56,91.58,91.515,91.515,2194800003.0
2009-01-09 02:25:00,91.52,91.52,91.42,91.42,2717200005.0
2009-01-09 02:30:00,91.42,91.45,91.39,91.43,1553000000.0
2009-01-09 02:35:00,91.425,91.44,91.385,91.395,1583200000.0
2009-01-09 02:40:00,91.395,91.46,91.395,91.445,1538200001.0
2009-01-09 02:45:00,91.45,91.45,91.385,91.395,905000000.0
2009-01-09 02:50:00,91.4,91.455,91.33,91.37,1778200000.0
2009-01-09 02:55:00,91.37,91.37,91.23,91.265,2733600000.0
2009-01-09 03:00:00,91.265,91.27,91.195,91.225,2163000000.0
2009-01-09 03:05:00,91.23,91.23,91.09,91.125,2957800001.0
2009-01-09 03:10:00,91.125,91.205,91.125,91.155,1936200000.0
2009-01-09 03:15:00,91.15,91.21,91.115,91.125,1704199999.0
2009-01-09 03:20:00,91.125,91.17,91.11,91.155,1595600000.0
2009-01-09 03:25:00,91.155,91.17,91.1,91.155,2215200001.0
2009-01-09 03:30:00,91.155,91.19,91.14,91.18,1173200000.0
2009-01-09 03:35:00,91.17,91.25,91.17,91.25,1356600000.0
2009-01-09 03:40:00,91.25,91.26,91.2,91.23,794800000.0
2009-01-09 03:45:00,91.23,91.23,91.175,91.19,1308400000.0
2009-01-09 03:50:00,91.19,91.21,91.17,91.2,1001000000.0
2009-01-09 03:55:00,91.2,91.23,91.2,91.215,1269999998.0
2009-01-09 04:00:00,91.215,91.25,91.185,91.23,2363599986.0
2009-01-09 04:05:00,91.23,91.265,91.22,91.265,1668199991.0
2009-01-09 04:10:00,91.265,91.275,91.245,91.265,1125599996.0
2009-01-09 04:15:00,91.265,91.275,91.22,91.24,1977199985.0
2009-01-09 04:20:00,91.24,91.305,91.23,91.295,2012799998.0
2009-01-09 04:25:00,91.295,91.32,91.275,91.275,2246599983.0
2009-01-09 04:30:00,91.275,91.3,91.265,91.265,1457599972.0
2009-01-09 04:35:00,91.265,91.27,91.225,91.225,1283600000.0
2009-01-09 04:40:00,91.24,91.24,91.175,91.195,2566400001.0
2009-01-09 04:45:00,91.195,91.24,91.195,91.22,1457199996.0
2009-01-09 04:50:00,91.225,91.23,91.205,91.215,2115599988.0
2009-01-09 04:55:00,91.215,91.26,91.215,91.255,954200000.0
2009-01-09 05:00:00,91.26,91.26,91.22,91.23,2054799997.0
2009-01-09 05:05:00,91.23,91.26,91.215,91.24,1164399998.0
2009-01-09 05:10:00,91.25,91.25,91.23,91.235,750599996.0
2009-01-09 05:15:00,91.235,91.25,91.215,91.23,811799998.0
2009-01-09 05:20:00,91.23,91.25,91.23,91.245,418800000.0
2009-01-09 05:25:00,91.245,91.27,91.245,91.27,1495099996.0
2009-01-09 05:30:00,91.265,91.305,91.25,91.295,2462899993.0
2009-01-09 05:35:00,91.29,91.305,91.265,91.28,1474600000.0
2009-01-09 05:40:00,91.28,91.33,91.28,91.31,1771200000.0
2009-01-09 05:45:00,91.31,91.36,91.29,91.31,1936599997.0
2009-01-09 05:50:00,91.31,91.32,91.275,91.295,1674999989.0
2009-01-09 05:55:00,91.295,91.31,91.275,91.275,1277199991.0
2009-01-09 06:00:00,91.28,91.32,91.265,91.305,1471200000.0
2009-01-09 06:05:00,91.305,91.31,91.235,91.25,1747599996.0
2009-01-09 06:10:00,91.25,91.3,91.24,91.265,1123400000.0
2009-01-09 06:15:00,91.265,91.265,91.205,91.21,1684599994.0
2009-01-09 06:20:00,91.21,91.225,91.18,91.195,2185999999.0
2009-01-09 06:25:00,91.205,91.235,91.185,91.23,1730799997.0
2009-01-09 06:30:00,91.23,91.25,91.215,91.22,1005999996.0
2009-01-09 06:35:00,91.22,91.23,91.2,91.215,1303999982.0
2009-01-09 06:40:00,91.215,91.25,91.215,91.23,1686599995.0
2009-01-09 06:45:00,91.23,91.25,91.22,91.225,2103799989.0
2009-01-09 06:50:00,91.225,91.245,91.22,91.24,1190999993.0
2009-01-09 06:55:00,91.24,91.28,91.235,91.265,1244799999.0
2009-01-09 07:00:00,91.265,91.27,91.23,91.24,1098199989.0
2009-01-09 07:05:00,91.24,91.26,91.235,91.24,1446399999.0
2009-01-09 07:10:00,91.235,91.24,91.205,91.215,1168599998.0
2009-01-09 07:15:00,91.215,91.225,91.175,91.2,2454199996.0
2009-01-09 07:20:00,91.2,91.22,91.15,91.175,1803399995.0
2009-01-09 07:25:00,91.175,91.18,91.11,91.145,2448599996.0
2009-01-09 07:30:00,91.15,91.15,91.06,91.12,2809399988.0
2009-01-09 07:35:00,91.12,91.135,91.05,91.115,2427600000.0
2009-01-09 07:40:00,91.115,91.14,91.075,91.12,1520399999.0
2009-01-09 07:45:00,91.12,91.165,91.115,91.15,1374599999.0
2009-01-09 07:50:00,91.15,91.165,91.13,91.135,1962799999.0
2009-01-09 07:55:00,91.135,91.15,91.085,91.15,1890799999.0
2009-01-09 08:00:00,91.145,91.16,91.105,91.13,3485199999.0
2009-01-09 08:05:00,91.13,91.16,91.125,91.15,1903399996.0
2009-01-09 08:10:00,91.15,91.16,91.105,91.14,1970600000.0
2009-01-09 08:15:00,91.14,91.145,91.115,91.13,2251199990.0
2009-01-09 08:20:00,91.135,91.165,91.11,91.14,1552199998.0
2009-01-09 08:25:00,91.135,91.17,91.135,91.17,1714399995.0
2009-01-09 08:30:00,91.17,91.17,91.13,91.17,1730999997.0
2009-01-09 08:35:00,91.17,91.2,91.17,91.18,1496399998.0
2009-01-09 08:40:00,91.18,91.2,91.175,91.195,1055800000.0
2009-01-09 08:45:00,91.205,91.25,91.175,91.19,2587799995.0
2009-01-09 08:50:00,91.185,91.185,91.095,91.13,2968799995.0
2009-01-09 08:55:00,91.13,91.19,91.045,91.155,3364199989.0
2009-01-09 09:00:00,91.155,91.21,91.155,91.175,2819199961.0
2009-01-09 09:05:00,91.185,91.19,91.125,91.14,2197599967.0
2009-01-09 09:10:00,91.14,91.215,91.14,91.205,1982599976.0
2009-01-09 09:15:00,91.205,91.21,91.165,91.17,1909799952.0
2009-01-09 09:20:00,91.165,91.17,91.095,91.14,3155599969.0
2009-01-09 09:25:00,91.145,91.24,91.135,91.15,3383599937.0
2009-01-09 09:30:00,91.15,91.235,91.145,91.22,2915199975.0
2009-01-09 09:35:00,91.22,91.22,91.135,91.155,1959599964.0
2009-01-09 09:40:00,91.155,91.175,91.155,91.175,2348599954.0
2009-01-09 09:45:00,91.175,91.215,91.125,91.165,5479599909.0
2009-01-09 09:50:00,91.165,91.18,91.13,91.14,3753399941.0
2009-01-09 09:55:00,91.14,91.2,91.14,91.15,3532399985.0
2009-01-09 10:00:00,91.15,91.17,91.105,91.105,3920199967.0
2009-01-09 10:05:00,91.105,91.13,91.08,91.125,3867999957.0
2009-01-09 10:10:00,91.115,91.15,91.105,91.125,2585799974.0
2009-01-09 10:15:00,91.125,91.145,91.105,91.115,2558999978.0
2009-01-09 10:20:00,91.115,91.13,91.1,91.105,1958999982.0
2009-01-09 10:25:00,91.11,91.14,91.065,91.125,3104999974.0
2009-01-09 10:30:00,91.125,91.24,91.12,91.23,3297599974.0
2009-01-09 10:35:00,91.235,91.235,91.135,91.185,3913799948.0
2009-01-09 10:40:00,91.175,91.205,91.14,91.155,3276599969.0
2009-01-09 10:45:00,91.155,91.19,91.135,91.165,3840299956.0
2009-01-09 10:50:00,91.165,91.195,91.15,91.19,2590200032.0
2009-01-09 10:55:00,91.19,91.255,91.17,91.23,2318800012.0
2009-01-09 11:00:00,91.23,91.255,91.22,91.235,2731800008.0
2009-01-09 11:05:00,91.24,91.24,91.185,91.205,3174000022.0
2009-01-09 11:10:00,91.205,91.225,91.14,91.155,4243800044.0
2009-01-09 11:15:00,91.15,91.155,91.005,91.04,4430200017.0
2009-01-09 11:20:00,91.03,91.07,90.895,90.925,4857200008.0
2009-01-09 11:25:00,90.925,91.005,90.895,91.0,3050600025.0
2009-01-09 11:30:00,91.0,91.04,90.965,90.985,2579800018.0
2009-01-09 11:35:00,90.985,90.995,90.94,90.985,2666400012.0
2009-01-09 11:40:00,90.985,91.02,90.95,90.995,1899800004.0
2009-01-09 11:45:00,90.995,91.03,90.98,90.985,1861800010.0
2009-01-09 11:50:00,90.99,91.01,90.575,90.645,4239800004.0
2009-01-09 11:55:00,90.645,90.73,90.54,90.7,3771000015.0
2009-01-09 12:00:00,90.7,90.7,90.59,90.67,3440400001.0
2009-01-09 12:05:00,90.67,90.73,90.66,90.705,2698800018.0
2009-01-09 12:10:00,90.695,90.715,90.595,90.66,2643900031.0
2009-01-09 12:15:00,90.66,90.72,90.66,90.7,2427200021.0
2009-01-09 12:20:00,90.7,90.75,90.68,90.71,2553200024.0
2009-01-09 12:25:00,90.715,90.725,90.645,90.655,2899200022.0
2009-01-09 12:30:00,90.655,90.695,90.63,90.645,3039500001.0
2009-01-09 12:35:00,90.65,90.68,90.64,90.67,3275200002.0
2009-01-09 12:40:00,90.67,90.73,90.665,90.71,2701400001.0
2009-01-09 12:45:00,90.71,90.72,90.685,90.715,2502000011.0
2009-01-09 12:50:00,90.715,90.755,90.68,90.705,3293100012.0
2009-01-09 12:55:00,90.705,90.715,90.65,90.67,3388400037.0
2009-01-09 13:00:00,90.67,90.82,90.67,90.8,4031900035.0
2009-01-09 13:05:00,90.8,90.815,90.74,90.765,3945500047.0
2009-01-09 13:10:00,90.765,90.875,90.745,90.835,3913200047.0
2009-01-09 13:15:00,90.84,90.9,90.785,90.875,3392799999.0
2009-01-09 13:20:00,90.875,91.055,90.86,90.945,4196799997.0
2009-01-09 13:25:00,90.945,90.955,90.93,90.95,1824199999.0
2009-01-09 13:30:00,90.95,90.97,90.905,90.905,3344700010.0
2009-01-09 13:35:00,90.905,90.98,90.83,90.975,2995099996.0
2009-01-09 13:40:00,90.965,91.025,90.945,90.97,3761500008.0
2009-01-09 13:45:00,90.97,90.98,90.945,90.95,2978400007.0
2009-01-09 13:50:00,90.95,90.96,90.905,90.915,3340799999.0
2009-01-09 13:55:00,90.91,90.91,90.76,90.765,2934600003.0
2009-01-09 14:00:00,90.77,90.815,90.77,90.78,3139699998.0
2009-01-09 14:05:00,90.78,90.78,90.675,90.705,2981900000.0
2009-01-09 14:10:00,90.705,90.78,90.7,90.76,2996300000.0
2009-01-09 14:15:00,90.76,90.88,90.76,90.86,4668600005.0
2009-01-09 14:20:00,90.865,90.875,90.815,90.815,1750800000.0
2009-01-09 14:25:00,90.81,90.81,90.73,90.75,3101000004.0
2009-01-09 14:30:00,90.75,90.83,90.75,90.815,4883199994.0
2009-01-09 14:35:00,90.825,90.83,90.79,90.795,2395300009.0
2009-01-09 14:40:00,90.795,90.805,90.77,90.795,2207200008.0
2009-01-09 14:45:00,90.8,90.815,90.7,90.76,2935400038.0
2009-01-09 14:50:00,90.76,90.825,90.73,90.775,2646600018.0
2009-01-09 14:55:00,90.78,90.875,90.77,90.8,2334400014.0
2009-01-09 15:00:00,90.81,90.875,90.8,90.87,845000011.0
2009-01-09 15:05:00,90.87,90.92,90.865,90.905,2576100005.0
2009-01-09 15:10:00,90.905,90.965,90.89,90.91,3992600013.0
2009-01-09 15:15:00,90.91,90.93,90.8,90.88,3539200004.0
2009-01-09 15:20:00,90.895,90.985,90.815,90.83,2794900005.0
2009-01-09 15:25:00,90.835,90.895,90.76,90.84,2481500002.0
2009-01-09 15:30:00,90.705,91.5,90.705,91.33,1905500000.0
2009-01-09 15:35:00,91.325,91.35,91.02,91.055,2272399999.0
2009-01-09 15:40:00,91.055,91.195,90.96,91.18,2029000003.0
2009-01-09 15:45:00,91.195,91.655,91.11,91.535,2541399998.0
2009-01-09 15:50:00,91.5,91.545,91.29,91.345,2722800007.0
2009-01-09 15:55:00,91.34,91.455,91.33,91.38,2310599999.0
2009-01-09 16:00:00,91.38,91.455,91.175,91.185,3380899997.0
2009-01-09 16:05:00,91.18,91.23,91.11,91.23,3714400018.0
2009-01-09 16:10:00,91.225,91.24,91.125,91.205,2933400010.0
2009-01-09 16:15:00,91.215,91.25,91.15,91.2,3184600013.0
2009-01-09 16:20:00,91.175,91.19,91.055,91.14,3284100020.0
2009-01-09 16:25:00,91.14,91.31,91.135,91.22,3414200012.0
2009-01-09 16:30:00,91.225,91.245,90.795,90.81,3859000005.0
2009-01-09 16:35:00,90.825,91.04,90.825,90.935,3687300011.0
2009-01-09 16:40:00,90.945,91.05,90.89,90.93,3320300006.0
2009-01-09 16:45:00,90.935,90.94,90.745,90.75,3391600014.0
2009-01-09 16:50:00,90.735,90.895,90.71,90.855,3126000013.0
2009-01-09 16:55:00,90.85,90.89,90.775,90.875,3049500009.0
2009-01-09 17:00:00,90.87,90.92,90.79,90.865,2422600003.0
2009-01-09 17:05:00,90.865,90.925,90.865,90.895,1948800002.0
2009-01-09 17:10:00,90.895,90.95,90.875,90.925,2642800017.0
2009-01-09 17:15:00,90.92,90.955,90.78,90.81,2830400009.0
2009-01-09 17:20:00,90.815,90.815,90.695,90.7,2277000006.0
2009-01-09 17:25:00,90.695,90.72,90.435,90.44,3479600024.0
2009-01-09 17:30:00,90.435,90.435,90.17,90.195,3929400002.0
2009-01-09 17:35:00,90.195,90.355,90.16,90.34,3967300008.0
2009-01-09 17:40:00,90.34,90.35,90.19,90.275,3739300012.0
2009-01-09 17:45:00,90.275,90.34,90.26,90.335,3489000015.0
2009-01-09 17:50:00,90.33,90.395,90.275,90.37,3598500018.0
2009-01-09 17:55:00,90.365,90.375,90.205,90.215,1897800007.0
2009-01-09 18:00:00,90.215,90.225,90.16,90.2,2220600007.0
2009-01-09 18:05:00,90.2,90.3,90.2,90.25,2167700004.0
2009-01-09 18:10:00,90.25,90.27,90.16,90.255,2392199998.0
2009-01-09 18:15:00,90.255,90.265,90.16,90.17,3039400007.0
2009-01-09 18:20:00,90.165,90.305,90.16,90.285,1787800007.0
2009-01-09 18:25:00,90.28,90.315,90.18,90.19,3673800025.0
2009-01-09 18:30:00,90.2,90.26,90.15,90.205,2450100016.0
2009-01-09 18:35:00,90.205,90.255,90.175,90.23,1979100006.0
2009-01-09 18:40:00,90.23,90.26,90.175,90.185,2953600006.0
2009-01-09 18:45:00,90.185,90.21,90.18,90.19,2247000003.0
2009-01-09 18:50:00,90.19,90.25,90.165,90.21,2700400002.0
2009-01-09 18:55:00,90.21,90.27,90.2,90.25,2887400025.0
2009-01-09 19:00:00,90.25,90.285,90.245,90.265,2218000004.0
2009-01-09 19:05:00,90.265,90.355,90.225,90.335,2445500009.0
2009-01-09 19:10:00,90.345,90.345,90.26,90.27,1289600001.0
2009-01-09 19:15:00,90.27,90.305,90.2,90.225,2115060002.0
2009-01-09 19:20:00,90.235,90.26,90.195,90.25,1863800008.0
2009-01-09 19:25:00,90.25,90.27,90.225,90.245,1416000002.0
2009-01-09 19:30:00,90.245,90.245,90.18,90.195,1268400004.0
2009-01-09 19:35:00,90.2,90.215,90.165,90.2,1976800003.0
2009-01-09 19:40:00,90.215,90.28,90.16,90.165,2791400008.0
2009-01-09 19:45:00,90.16,90.245,90.155,90.18,2445800003.0
2009-01-09 19:50:00,90.18,90.23,90.165,90.225,1524199995.0
2009-01-09 19:55:00,90.225,90.235,90.185,90.19,1598199999.0
2009-01-09 20:00:00,90.185,90.23,90.185,90.21,943200002.0
2009-01-09 20:05:00,90.205,90.205,90.17,90.205,1251200001.0
2009-01-09 20:10:00,90.205,90.24,90.185,90.22,1316800000.0
2009-01-09 20:15:00,90.22,90.255,90.205,90.255,2200500008.0
2009-01-09 20:20:00,90.255,90.27,90.22,90.265,2425800009.0
2009-01-09 20:25:00,90.25,90.3,90.23,90.28,1869800015.0
2009-01-09 20:30:00,90.27,90.29,90.235,90.27,1139199998.0
2009-01-09 20:35:00,90.27,90.335,90.27,90.31,2124400011.0
2009-01-09 20:40:00,90.295,90.415,90.295,90.335,2587900008.0
2009-01-09 20:45:00,90.335,90.355,90.3,90.335,1667999995.0
2009-01-09 20:50:00,90.335,90.335,90.29,90.29,1205600003.0
2009-01-09 20:55:00,90.295,90.295,90.23,90.255,1671200012.0
2009-01-09 21:00:00,90.255,90.365,90.245,90.36,1439000003.0
2009-01-09 21:05:00,90.37,90.465,90.335,90.415,2484400005.0
2009-01-09 21:10:00,90.415,90.42,90.35,90.39,2861199996.0
2009-01-09 21:15:00,90.39,90.4,90.325,90.345,1792799992.0
2009-01-09 21:20:00,90.345,90.365,90.275,90.34,3271999996.0
2009-01-09 21:25:00,90.345,90.53,90.345,90.455,3339200005.0
2009-01-09 21:30:00,90.44,90.585,90.44,90.56,3374199999.0
2009-01-09 21:35:00,90.565,90.58,90.48,90.55,2413799995.0
2009-01-09 21:40:00,90.55,90.555,90.435,90.47,3378799999.0
2009-01-09 21:45:00,90.46,90.51,90.425,90.475,2852599992.0
2009-01-09 21:50:00,90.46,90.465,90.37,90.42,2172399997.0
2009-01-09 21:55:00,90.42,90.51,90.41,90.455,2891899981.0
2009-01-09 22:00:00,90.455,90.52,90.44,90.495,2422600000.0
2009-01-09 22:05:00,90.5,90.53,90.395,90.4,2050400007.0
2009-01-09 22:10:00,90.4,90.4,90.275,90.34,1802900007.0
2009-01-09 22:15:00,90.34,90.375,90.335,90.365,1306600002.0
2009-01-09 22:20:00,90.365,90.385,90.35,90.355,1363999998.0
2009-01-09 22:25:00,90.355,90.36,90.31,90.36,1733200003.0
2009-01-09 22:30:00,90.36,90.445,90.35,90.4,1844599999.0
2009-01-09 22:35:00,90.415,90.45,90.39,90.39,1754199999.0
2009-01-09 22:40:00,90.39,90.395,90.33,90.34,1742399996.0
2009-01-09 22:45:00,90.34,90.365,90.32,90.335,1221999997.0
2009-01-09 22:50:00,90.335,90.365,90.305,90.32,1852900004.0
2009-01-09 22:55:00,90.32,90.32,90.215,90.235,1883200000.0
2009-01-09 23:00:00,90.235,90.275,90.225,90.24,1176500001.0
2009-01-09 23:05:00,90.24,90.245,90.195,90.235,1304199992.0
2009-01-09 23:10:00,90.23,90.325,90.23,90.31,743399995.0
2009-01-09 23:15:00,90.315,90.35,90.255,90.27,1069599996.0
2009-01-09 23:20:00,90.27,90.32,90.265,90.31,1174799999.0
2009-01-09 23:25:00,90.31,90.325,90.28,90.29,924200001.0
2009-01-09 23:30:00,90.29,90.335,90.27,90.29,1419799997.0
2009-01-09 23:35:00,90.305,90.31,90.225,90.3,722000000.0
2009-01-09 23:40:00,90.3,90.325,90.27,90.29,817800005.0
2009-01-09 23:45:00,90.295,90.385,90.295,90.335,2237800002.0
2009-01-09 23:50:00,90.34,90.345,90.31,90.32,541800001.0
2009-01-09 23:55:00,90.325,90.395,90.295,90.375,794999999.0
2009-01-12 00:00:00,90.095,90.1,90.07,90.07,88000000.0
2009-01-12 00:05:00,90.08,90.08,90.045,90.06,152000000.0
2009-01-12 00:10:00,90.05,90.05,89.99,89.995,257400000.0
2009-01-12 00:15:00,89.995,90.015,89.92,89.925,442800000.0
2009-01-12 00:20:00,89.925,89.935,89.905,89.93,219799999.0
2009-01-12 00:25:00,89.93,89.95,89.915,89.95,142600000.0
2009-01-12 00:30:00,89.95,89.99,89.935,89.965,341400000.0
2009-01-12 00:35:00,89.955,89.98,89.93,89.955,126400000.0
2009-01-12 00:40:00,89.955,89.965,89.905,89.91,220800000.0
2009-01-12 00:45:00,89.92,89.96,89.92,89.93,234000000.0
2009-01-12 00:50:00,89.935,89.95,89.92,89.95,120600000.0
2009-01-12 00:55:00,89.955,90.04,89.945,90.025,465800000.0
2009-01-12 01:00:00,90.025,90.15,89.995,90.15,632600000.0
2009-01-12 01:05:00,90.15,90.185,90.06,90.08,1998599996.0
2009-01-12 01:10:00,90.085,90.085,90.015,90.025,808800000.0
2009-01-12 01:15:00,90.025,90.13,90.025,90.08,1135400000.0
2009-01-12 01:20:00,90.08,90.11,90.075,90.08,543200000.0
2009-01-12 01:25:00,90.08,90.135,90.08,90.12,1041600000.0
2009-01-12 01:30:00,90.12,90.135,90.035,90.045,755200000.0
2009-01-12 01:35:00,90.045,90.11,90.045,90.1,798200000.0
2009-01-12 01:40:00,90.1,90.15,90.1,90.145,566200000.0
2009-01-12 01:45:00,90.14,90.19,90.12,90.175,1256800000.0
2009-01-12 01:50:00,90.175,90.195,90.14,90.175,920200000.0
2009-01-12 01:55:00,90.175,90.18,90.135,90.135,491600000.0
2009-01-12 02:00:00,90.13,90.175,90.095,90.175,458000000.0
2009-01-12 02:05:00,90.18,90.26,90.17,90.18,510600000.0
2009-01-12 02:10:00,90.175,90.215,90.05,90.215,444800000.0
2009-01-12 02:15:00,90.215,90.225,90.1,90.145,923400000.0
2009-01-12 02:20:00,90.145,90.175,90.08,90.11,1053400000.0
2009-01-12 02:25:00,90.11,90.14,90.06,90.06,586400000.0
2009-01-12 02:30:00,90.065,90.07,90.025,90.065,458600000.0
2009-01-12 02:35:00,90.07,90.07,89.94,90.0,1145400000.0
2009-01-12 02:40:00,90.005,90.035,89.985,89.99,757400000.0
2009-01-12 02:45:00,89.99,90.02,89.97,90.005,504600000.0
2009-01-12 02:50:00,90.005,90.005,89.945,89.97,807800000.0
2009-01-12 02:55:00,89.975,90.085,89.975,90.085,686600000.0
2009-01-12 03:00:00,90.08,90.095,90.065,90.07,520800000.0
2009-01-12 03:05:00,90.07,90.09,90.035,90.055,459600000.0
2009-01-12 03:10:00,90.05,90.085,90.01,90.035,1030600000.0
2009-01-12 03:15:00,90.035,90.1,90.035,90.1,515600000.0
2009-01-12 03:20:00,90.1,90.155,90.09,90.11,958600000.0
2009-01-12 03:25:00,90.11,90.125,90.095,90.115,631800000.0
2009-01-12 03:30:00,90.115,90.13,90.045,90.055,503000000.0
2009-01-12 03:35:00,90.055,90.145,90.055,90.145,311800000.0
2009-01-12 03:40:00,90.14,90.18,90.14,90.16,492600000.0
2009-01-12 03:45:00,90.16,90.16,90.085,90.155,759400000.0
2009-01-12 03:50:00,90.15,90.15,90.085,90.1,522200000.0
2009-01-12 03:55:00,90.1,90.1,90.09,90.095,409400000.0
2009-01-12 04:00:00,90.095,90.12,90.095,90.12,444600000.0
2009-01-12 04:05:00,90.11,90.185,90.11,90.18,412400000.0
2009-01-12 04:10:00,90.18,90.18,90.145,90.175,636000000.0
2009-01-12 04:15:00,90.175,90.175,90.16,90.165,415200000.0
2009-01-12 04:20:00,90.165,90.165,90.145,90.155,261400000.0
2009-01-12 04:25:00,90.155,90.155,90.11,90.12,432800001.0
2009-01-12 04:30:00,90.12,90.15,90.105,90.14,331000000.0
2009-01-12 04:35:00,90.135,90.175,90.135,90.17,150400000.0
2009-01-12 04:40:00,90.17,90.17,90.05,90.14,450400000.0
2009-01-12 04:45:00,90.14,90.14,90.125,90.13,508000000.0
2009-01-12 04:50:00,90.135,90.135,90.1,90.11,262600000.0
2009-01-12 04:55:00,90.11,90.11,90.085,90.105,160600000.0
2009-01-12 05:00:00,90.105,90.11,90.085,90.085,151000000.0
2009-01-12 05:05:00,90.09,90.09,90.035,90.07,288000000.0
2009-01-12 05:10:00,90.065,90.08,90.06,90.07,181400000.0
2009-01-12 05:15:00,90.065,90.07,90.06,90.06,228600000.0
2009-01-12 05:20:00,90.065,90.065,90.035,90.035,178400000.0
2009-01-12 05:25:00,90.045,90.09,90.04,90.08,685200000.0
2009-01-12 05:30:00,90.08,90.095,90.01,90.075,1854800001.0
2009-01-12 05:35:00,90.075,90.075,90.01,90.055,1045600002.0
2009-01-12 05:40:00,90.055,90.09,90.04,90.04,551800000.0
2009-01-12 05:45:00,90.04,90.055,90.04,90.04,859400000.0
2009-01-12 05:50:00,90.04,90.065,90.04,90.06,528400001.0
2009-01-12 05:55:00,90.06,90.065,90.05,90.06,518600000.0
2009-01-12 06:00:00,90.06,90.085,90.055,90.075,938200000.0
2009-01-12 06:05:00,90.075,90.075,90.045,90.045,1015600001.0
2009-01-12 06:10:00,90.05,90.065,90.035,90.04,1087400000.0
2009-01-12 06:15:00,90.04,90.15,90.04,90.065,641400000.0
2009-01-12 06:20:00,90.06,90.16,90.055,90.09,755800000.0
2009-01-12 06:25:00,90.09,90.1,90.065,90.07,718200003.0
2009-01-12 06:30:00,90.065,90.085,90.05,90.07,975800000.0
2009-01-12 06:35:00,90.075,90.11,90.075,90.095,950400000.0
2009-01-12 06:40:00,90.095,90.1,90.065,90.08,1030000000.0
2009-01-12 06:45:00,90.08,90.095,90.075,90.095,884000000.0
2009-01-12 06:50:00,90.095,90.105,90.08,90.09,335200000.0
2009-01-12 06:55:00,90.085,90.11,90.085,90.105,231200000.0
2009-01-12 07:00:00,90.095,90.12,90.085,90.115,517600000.0
2009-01-12 07:05:00,90.12,90.2,90.115,90.14,2087000001.0
2009-01-12 07:10:00,90.14,90.17,90.14,90.14,1523900002.0
2009-01-12 07:15:00,90.14,90.15,90.13,90.13,761800000.0
2009-01-12 07:20:00,90.13,90.16,90.11,90.155,777400000.0
2009-01-12 07:25:00,90.155,90.22,90.155,90.185,1183400001.0
2009-01-12 07:30:00,90.185,90.185,90.12,90.12,1695400000.0
2009-01-12 07:35:00,90.12,90.12,90.105,90.12,728200000.0
2009-01-12 07:40:00,90.12,90.16,90.12,90.125,1579400001.0
2009-01-12 07:45:00,90.13,90.16,90.13,90.16,698600000.0
2009-01-12 07:50:00,90.165,90.165,90.1,90.14,274400000.0
2009-01-12 07:55:00,90.135,90.16,90.13,90.135,248800000.0
2009-01-12 08:00:00,90.13,90.145,90.125,90.13,274800000.0
2009-01-12 08:05:00,90.14,90.145,90.12,90.13,334600001.0
2009-01-12 08:10:00,90.13,90.13,90.055,90.08,768400000.0
2009-01-12 08:15:00,90.075,90.115,90.06,90.115,896200001.0
2009-01-12 08:20:00,90.115,90.145,90.065,90.125,1470400005.0
2009-01-12 08:25:00,90.125,90.17,90.12,90.16,870200000.0
2009-01-12 08:30:00,90.165,90.185,90.13,90.14,1327200004.0
2009-01-12 08:35:00,90.14,90.165,90.125,90.155,989600005.0
2009-01-12 08:40:00,90.15,90.165,90.14,90.14,430000000.0
2009-01-12 08:45:00,90.145,90.155,90.09,90.11,563599999.0
2009-01-12 08:50:00,90.11,90.115,90.075,90.085,534999999.0
2009-01-12 08:55:00,90.085,90.085,90.035,90.065,498400000.0
2009-01-12 09:00:00,90.065,90.14,90.055,90.125,1394200004.0
2009-01-12 09:05:00,90.125,90.15,90.06,90.14,1303400002.0
2009-01-12 09:10:00,90.14,90.16,90.13,90.16,1291600000.0
2009-01-12 09:15:00,90.16,90.165,90.125,90.155,1050600000.0
2009-01-12 09:20:00,90.155,90.175,90.09,90.095,1364200001.0
2009-01-12 09:25:00,90.1,90.105,90.025,90.045,1115199997.0
2009-01-12 09:30:00,90.045,90.13,90.04,90.09,2141900001.0
2009-01-12 09:35:00,90.095,90.17,90.085,90.09,3075899996.0
2009-01-12 09:40:00,90.09,90.15,90.085,90.13,1255099995.0
2009-01-12 09:45:00,90.125,90.15,90.095,90.11,1928100000.0
2009-01-12 09:50:00,90.12,90.145,90.09,90.115,1612900006.0
2009-01-12 09:55:00,90.12,90.125,90.075,90.095,1205800002.0
2009-01-12 10:00:00,90.1,90.17,90.09,90.165,2442600001.0
2009-01-12 10:05:00,90.165,90.165,90.08,90.165,2205600001.0
2009-01-12 10:10:00,90.165,90.185,90.02,90.115,2230400001.0
2009-01-12 10:15:00,90.115,90.175,90.095,90.1,2612799989.0
2009-01-12 10:20:00,90.11,90.17,90.095,90.165,2152500012.0
2009-01-12 10:25:00,90.155,90.185,90.1,90.165,2325500004.0
2009-01-12 10:30:00,90.165,90.185,90.11,90.18,1844099992.0
2009-01-12 10:35:00,90.175,90.195,90.125,90.14,1243200000.0
2009-01-12 10:40:00,90.14,90.175,90.125,90.13,949600003.0
2009-01-12 10:45:00,90.13,90.16,90.1,90.16,1847000007.0
2009-01-12 10:50:00,90.165,90.19,90.125,90.14,2487800013.0
2009-01-12 10:55:00,90.135,90.15,90.06,90.12,2170000000.0
2009-01-12 11:00:00,90.12,90.155,90.075,90.095,1680200004.0
2009-01-12 11:05:00,90.1,90.11,90.06,90.095,1640600001.0
2009-01-12 11:10:00,90.1,90.15,90.095,90.125,1072600002.0
2009-01-12 11:15:00,90.125,90.135,90.1,90.105,1270800002.0
2009-01-12 11:20:00,90.105,90.155,90.085,90.15,1127300001.0
2009-01-12 11:25:00,90.155,90.17,90.12,90.13,3464600007.0
2009-01-12 11:30:00,90.125,90.175,90.125,90.15,917000001.0
2009-01-12 11:35:00,90.15,90.15,90.115,90.13,1237300009.0
2009-01-12 11:40:00,90.14,90.145,90.06,90.075,1779600008.0
2009-01-12 11:45:00,90.075,90.115,90.065,90.1,1206800006.0
2009-01-12 11:50:00,90.1,90.13,90.06,90.125,1432300004.0
2009-01-12 11:55:00,90.125,90.13,90.065,90.12,1183599996.0
2009-01-12 12:00:00,90.12,90.12,90.075,90.085,503700000.0
2009-01-12 12:05:00,90.09,90.165,90.085,90.105,1738600001.0
2009-01-12 12:10:00,90.105,90.14,90.035,90.045,1447699999.0
2009-01-12 12:15:00,90.045,90.11,90.035,90.11,936000002.0
2009-01-12 12:20:00,90.105,90.12,90.055,90.065,1218800003.0
2009-01-12 12:25:00,90.065,90.135,90.065,90.125,626400000.0
2009-01-12 12:30:00,90.125,90.16,90.05,90.065,2009800004.0
2009-01-12 12:35:00,90.065,90.09,89.995,90.06,2070699996.0
2009-01-12 12:40:00,90.055,90.065,89.99,90.01,1161399999.0
2009-01-12 12:45:00,90.01,90.02,89.97,90.005,990800001.0
2009-01-12 12:50:00,90.0,90.05,89.98,90.035,1052500002.0
2009-01-12 12:55:00,90.035,90.06,89.98,90.005,889100001.0
2009-01-12 13:00:00,90.005,90.025,89.985,89.995,754000002.0
2009-01-12 13:05:00,89.99,90.005,89.985,89.99,1162200001.0
2009-01-12 13:10:00,89.995,90.03,89.98,89.985,1543200000.0
2009-01-12 13:15:00,89.99,90.01,89.98,89.99,465400000.0
2009-01-12 13:20:00,89.99,89.995,89.86,89.86,1343000000.0
2009-01-12 13:25:00,89.855,89.88,89.81,89.875,2325200006.0
2009-01-12 13:30:00,89.875,89.885,89.835,89.885,2128200006.0
2009-01-12 13:35:00,89.89,89.91,89.815,89.815,1914900010.0
2009-01-12 13:40:00,89.82,89.83,89.595,89.64,2243800002.0
2009-01-12 13:45:00,89.635,89.735,89.605,89.71,2045100012.0
2009-01-12 13:50:00,89.71,89.815,89.71,89.805,1932800006.0
2009-01-12 13:55:00,89.805,89.9,89.77,89.9,1314599999.0
2009-01-12 14:00:00,89.905,89.91,89.81,89.895,1892399998.0
2009-01-12 14:05:00,89.89,89.93,89.85,89.885,1206700004.0
2009-01-12 14:10:00,89.88,89.89,89.825,89.845,1418800008.0
2009-01-12 14:15:00,89.84,89.86,89.77,89.805,2659800011.0
2009-01-12 14:20:00,89.8,89.845,89.795,89.83,819600005.0
2009-01-12 14:25:00,89.835,89.835,89.735,89.785,1137800005.0
2009-01-12 14:30:00,89.78,89.86,89.78,89.85,1224099997.0
2009-01-12 14:35:00,89.845,89.86,89.79,89.82,2634800004.0
2009-01-12 14:40:00,89.82,89.965,89.82,89.945,1774600011.0
2009-01-12 14:45:00,89.945,89.97,89.895,89.9,2171500008.0
2009-01-12 14:50:00,89.9,89.92,89.845,89.89,2535500000.0
2009-01-12 14:55:00,89.895,89.95,89.875,89.92,3321199980.0
2009-01-12 15:00:00,89.92,89.955,89.905,89.945,870000004.0
2009-01-12 15:05:00,89.945,89.975,89.93,89.965,946400000.0
2009-01-12 15:10:00,89.965,89.98,89.94,89.945,2173499985.0
2009-01-12 15:15:00,89.935,89.965,89.88,89.89,4128800000.0
2009-01-12 15:20:00,89.89,90.0,89.84,89.98,2723500002.0
2009-01-12 15:25:00,89.975,90.08,89.965,90.03,3662900013.0
2009-01-12 15:30:00,90.03,90.08,90.025,90.04,2724000002.0
2009-01-12 15:35:00,90.045,90.06,90.005,90.015,1294699996.0
2009-01-12 15:40:00,90.01,90.025,89.975,89.975,2276599982.0
2009-01-12 15:45:00,89.975,90.015,89.935,90.015,1226199998.0
2009-01-12 15:50:00,90.005,90.03,89.96,90.015,927700000.0
2009-01-12 15:55:00,90.005,90.015,89.88,89.885,2867999998.0
2009-01-12 16:00:00,89.88,89.915,89.81,89.85,1584699999.0
2009-01-12 16:05:00,89.845,89.92,89.84,89.905,1807199988.0
2009-01-12 16:10:00,89.905,89.905,89.815,89.815,2205800009.0
2009-01-12 16:15:00,89.815,89.88,89.81,89.83,2451100002.0
2009-01-12 16:20:00,89.82,89.835,89.78,89.81,1654600002.0
2009-01-12 16:25:00,89.81,89.86,89.765,89.795,1241500008.0
2009-01-12 16:30:00,89.795,89.855,89.61,89.69,2861600009.0
2009-01-12 16:35:00,89.69,89.765,89.665,89.715,1607400008.0
2009-01-12 16:40:00,89.715,89.755,89.625,89.655,3277100008.0
2009-01-12 16:45:00,89.655,89.675,89.485,89.67,3103700018.0
2009-01-12 16:50:00,89.67,89.67,89.51,89.585,2582099997.0
2009-01-12 16:55:00,89.585,89.68,89.56,89.68,3187100001.0
2009-01-12 17:00:00,89.685,89.76,89.635,89.67,2912400005.0
2009-01-12 17:05:00,89.665,89.745,89.305,89.43,5443100004.0
2009-01-12 17:10:00,89.44,89.51,89.34,89.375,5068700012.0
2009-01-12 17:15:00,89.38,89.47,89.365,89.46,4845500035.0
2009-01-12 17:20:00,89.46,89.465,89.32,89.32,5559299990.0
2009-01-12 17:25:00,89.335,89.44,89.305,89.405,3442699990.0
2009-01-12 17:30:00,89.395,89.41,89.28,89.305,4644299995.0
2009-01-12 17:35:00,89.31,89.365,89.25,89.355,2518299998.0
2009-01-12 17:40:00,89.34,89.46,89.34,89.415,2852400003.0
2009-01-12 17:45:00,89.43,89.455,89.295,89.355,3437700003.0
2009-01-12 17:50:00,89.355,89.375,89.2,89.265,2564500011.0
2009-01-12 17:55:00,89.26,89.275,89.15,89.21,2501000018.0
2009-01-12 18:00:00,89.21,89.265,89.165,89.22,3544599997.0
2009-01-12 18:05:00,89.215,89.245,89.11,89.12,1447100001.0
2009-01-12 18:10:00,89.115,89.12,89.015,89.03,3552100017.0
2009-01-12 18:15:00,89.03,89.085,88.98,89.04,2840000011.0
2009-01-12 18:20:00,89.045,89.07,88.995,89.07,2485000023.0
2009-01-12 18:25:00,89.065,89.14,89.02,89.035,2200800006.0
2009-01-12 18:30:00,89.025,89.055,89.0,89.04,2089100007.0
2009-01-12 18:35:00,89.04,89.045,88.95,88.955,3759600008.0
2009-01-12 18:40:00,88.955,88.97,88.875,88.935,3132800009.0
2009-01-12 18:45:00,88.935,89.035,88.935,89.005,2105999997.0
2009-01-12 18:50:00,89.015,89.015,88.895,88.93,1985100005.0
2009-01-12 18:55:00,88.93,88.955,88.895,88.925,1740800009.0
2009-01-12 19:00:00,88.92,89.0,88.905,88.995,860600002.0
2009-01-12 19:05:00,88.99,89.08,88.97,89.05,1436000001.0
2009-01-12 19:10:00,89.045,89.06,89.005,89.035,1023800002.0
2009-01-12 19:15:00,89.035,89.035,88.955,88.995,986399999.0
2009-01-12 19:20:00,89.0,89.07,89.0,89.05,1610400003.0
2009-01-12 19:25:00,89.05,89.05,88.97,88.995,1148200011.0
2009-01-12 19:30:00,88.995,89.105,88.995,89.085,602600002.0
2009-01-12 19:35:00,89.085,89.095,89.05,89.075,766200000.0
2009-01-12 19:40:00,89.075,89.095,89.05,89.055,624400001.0
2009-01-12 19:45:00,89.05,89.055,89.005,89.005,624000000.0
2009-01-12 19:50:00,89.005,89.155,88.985,89.135,3097799999.0
2009-01-12 19:55:00,89.125,89.15,89.03,89.08,2917700006.0
2009-01-12 20:00:00,89.07,89.16,89.045,89.11,2248000002.0
2009-01-12 20:05:00,89.1,89.135,89.075,89.135,1226500002.0
2009-01-12 20:10:00,89.145,89.215,89.115,89.215,2485800003.0
2009-01-12 20:15:00,89.215,89.305,89.19,89.28,1659800010.0
2009-01-12 20:20:00,89.26,89.285,89.19,89.19,2151200006.0
2009-01-12 20:25:00,89.195,89.21,89.125,89.17,1785400012.0
2009-01-12 20:30:00,89.17,89.2,89.13,89.185,1231800000.0
2009-01-12 20:35:00,89.18,89.2,89.16,89.16,744199999.0
2009-01-12 20:40:00,89.165,89.175,89.06,89.16,444999998.0
2009-01-12 20:45:00,89.165,89.22,89.155,89.215,863599998.0
2009-01-12 20:50:00,89.225,89.255,89.175,89.22,1653400002.0
2009-01-12 20:55:00,89.225,89.29,89.22,89.27,1766900006.0
2009-01-12 21:00:00,89.27,89.27,89.15,89.155,2741199986.0
2009-01-12 21:05:00,89.16,89.185,89.125,89.155,2713399995.0
2009-01-12 21:10:00,89.16,89.195,89.12,89.135,3171200008.0
2009-01-12 21:15:00,89.135,89.16,89.125,89.135,1615199998.0
2009-01-12 21:20:00,89.135,89.155,89.095,89.15,2506800002.0
2009-01-12 21:25:00,89.15,89.15,89.1,89.125,2092800004.0
2009-01-12 21:30:00,89.125,89.135,89.05,89.055,2710999995.0
2009-01-12 21:35:00,89.055,89.12,89.04,89.075,2688000007.0
2009-01-12 21:40:00,89.075,89.09,89.04,89.055,1512200006.0
2009-01-12 21:45:00,89.06,89.065,88.95,89.0,2235400010.0
2009-01-12 21:50:00,89.005,89.015,88.965,88.985,1499799995.0
2009-01-12 21:55:00,88.995,89.08,88.98,89.07,2792799993.0
2009-01-12 22:00:00,89.07,89.18,89.04,89.165,3649099990.0
2009-01-12 22:05:00,89.155,89.155,88.98,89.025,1717200004.0
2009-01-12 22:10:00,89.025,89.025,88.975,88.98,1432600005.0
2009-01-12 22:15:00,88.985,89.005,88.965,88.98,897600005.0
2009-01-12 22:20:00,88.98,89.05,88.97,89.04,2004599996.0
2009-01-12 22:25:00,89.04,89.1,89.005,89.075,1340800001.0
2009-01-12 22:30:00,89.075,89.09,89.005,89.005,1937800001.0
2009-01-12 22:35:00,89.01,89.03,88.96,88.975,1712000004.0
2009-01-12 22:40:00,88.975,89.045,88.96,89.045,1286800000.0
2009-01-12 22:45:00,89.045,89.135,89.02,89.135,1040200003.0
2009-01-12 22:50:00,89.13,89.135,89.07,89.09,1141800004.0
2009-01-12 22:55:00,89.08,89.1,89.06,89.065,1318600001.0
2009-01-12 23:00:00,89.065,89.12,89.045,89.105,924599998.0
2009-01-12 23:05:00,89.105,89.31,89.09,89.31,586200003.0
2009-01-12 23:10:00,89.115,89.165,89.1,89.13,536600001.0
2009-01-12 23:15:00,89.125,89.17,89.12,89.15,366400001.0
2009-01-12 23:20:00,89.155,89.165,89.14,89.145,380200003.0
2009-01-12 23:25:00,89.145,89.17,89.115,89.13,697400000.0
2009-01-12 23:30:00,89.13,89.16,89.13,89.155,558399998.0
2009-01-12 23:35:00,89.155,89.18,89.155,89.165,231599999.0
2009-01-12 23:40:00,89.165,89.185,89.155,89.155,367600000.0
2009-01-12 23:45:00,89.155,89.215,89.155,89.195,1384999990.0
2009-01-12 23:50:00,89.195,89.215,89.19,89.205,1125400000.0
2009-01-12 23:55:00,89.205,89.215,89.19,89.2,591599998.0
2009-01-13 00:00:00,89.2,89.215,89.15,89.19,297600000.0
2009-01-13 00:05:00,89.2,89.295,89.2,89.295,968200001.0
2009-01-13 00:10:00,89.31,89.31,89.24,89.24,262200001.0
2009-01-13 00:15:00,89.27,89.275,89.245,89.255,290399999.0
2009-01-13 00:20:00,89.27,89.295,89.235,89.29,570200006.0
2009-01-13 00:25:00,89.25,89.27,89.25,89.27,273200000.0
2009-01-13 00:30:00,89.255,89.3,89.255,89.28,767800004.0
2009-01-13 00:35:00,89.265,89.315,89.26,89.3,1003599992.0
2009-01-13 00:40:00,89.3,89.315,89.275,89.275,317000001.0
2009-01-13 00:45:00,89.29,89.31,89.28,89.295,162200000.0
2009-01-13 00:50:00,89.44,89.44,89.29,89.325,236600000.0
2009-01-13 00:55:00,89.325,89.34,89.3,89.335,334000002.0
2009-01-13 01:00:00,89.33,89.335,89.27,89.275,526200003.0
2009-01-13 01:05:00,89.285,89.36,89.285,89.305,173800000.0
2009-01-13 01:10:00,89.31,89.31,89.24,89.245,600399999.0
2009-01-13 01:15:00,89.245,89.275,89.245,89.265,484800004.0
2009-01-13 01:20:00,89.25,89.27,89.245,89.25,490400002.0
2009-01-13 01:25:00,89.33,89.33,89.23,89.27,559200003.0
2009-01-13 01:30:00,89.26,89.41,89.25,89.41,1359000005.0
2009-01-13 01:35:00,89.41,89.44,89.345,89.37,1821899999.0
2009-01-13 01:40:00,89.35,89.455,89.35,89.455,1557200002.0
2009-01-13 01:45:00,89.445,89.48,89.42,89.445,1246200009.0
2009-01-13 01:50:00,89.435,89.47,89.415,89.455,1092799996.0
2009-01-13 01:55:00,89.445,89.51,89.395,89.43,1291999994.0
2009-01-13 02:00:00,89.435,89.45,89.385,89.385,863800000.0
2009-01-13 02:05:00,89.385,89.405,89.325,89.33,935300001.0
2009-01-13 02:10:00,89.33,89.335,89.275,89.3,850100000.0
2009-01-13 02:15:00,89.3,89.335,89.28,89.28,844400000.0
2009-01-13 02:20:00,89.275,89.33,89.27,89.32,1257200002.0
2009-01-13 02:25:00,89.32,89.385,89.32,89.375,677400000.0
2009-01-13 02:30:00,89.375,89.41,89.355,89.395,954000001.0
2009-01-13 02:35:00,89.395,89.405,89.35,89.36,1092999999.0
2009-01-13 02:40:00,89.355,89.43,89.34,89.405,1710199998.0
2009-01-13 02:45:00,89.4,89.42,89.365,89.42,1762300000.0
2009-01-13 02:50:00,89.425,89.48,89.41,89.46,1625000001.0
2009-01-13 02:55:00,89.455,89.475,89.425,89.46,1559900000.0
2009-01-13 03:00:00,89.46,89.535,89.45,89.52,2091200000.0
2009-01-13 03:05:00,89.52,89.53,89.425,89.425,1915800000.0
2009-01-13 03:10:00,89.435,89.455,89.405,89.45,2035300000.0
2009-01-13 03:15:00,89.45,89.46,89.425,89.455,975400000.0
2009-01-13 03:20:00,89.445,89.475,89.445,89.455,898400000.0
2009-01-13 03:25:00,89.46,89.495,89.46,89.475,662400000.0
2009-01-13 03:30:00,89.475,89.48,89.45,89.465,1086400000.0
2009-01-13 03:35:00,89.46,89.5,89.46,89.48,929600000.0
2009-01-13 03:40:00,89.48,89.485,89.445,89.455,1286899999.0
2009-01-13 03:45:00,89.45,89.455,89.435,89.44,1216600001.0
2009-01-13 03:50:00,89.445,89.455,89.375,89.38,1817600010.0
2009-01-13 03:55:00,89.375,89.41,89.36,89.4,1817200012.0
2009-01-13 04:00:00,89.4,89.44,89.39,89.41,1332800005.0
2009-01-13 04:05:00,89.41,89.43,89.385,89.41,1414200003.0
2009-01-13 04:10:00,89.405,89.43,89.4,89.41,462800002.0
2009-01-13 04:15:00,89.415,89.45,89.41,89.45,438800000.0
2009-01-13 04:20:00,89.45,89.485,89.425,89.465,1082200001.0
2009-01-13 04:25:00,89.465,89.465,89.425,89.44,426000000.0
2009-01-13 04:30:00,89.435,89.435,89.41,89.42,478400001.0
2009-01-13 04:35:00,89.42,89.44,89.4,89.415,840200000.0
2009-01-13 04:40:00,89.415,89.425,89.4,89.405,569600000.0
2009-01-13 04:45:00,89.405,89.41,89.365,89.4,1024000003.0
2009-01-13 04:50:00,89.405,89.44,89.39,89.44,1131800005.0
2009-01-13 04:55:00,89.44,89.445,89.43,89.435,1230999999.0
2009-01-13 05:00:00,89.435,89.435,89.405,89.43,667000000.0
2009-01-13 05:05:00,89.43,89.445,89.415,89.415,606600007.0
2009-01-13 05:10:00,89.415,89.44,89.405,89.415,1329000001.0
2009-01-13 05:15:00,89.425,89.425,89.385,89.4,1422400001.0
2009-01-13 05:20:00,89.4,89.435,89.395,89.42,593800001.0
2009-01-13 05:25:00,89.42,89.42,89.405,89.415,530200001.0
2009-01-13 05:30:00,89.42,89.45,89.415,89.44,1462000005.0
2009-01-13 05:35:00,89.44,89.44,89.28,89.42,142000000.0
2009-01-13 05:40:00,89.425,89.43,89.395,89.41,580000000.0
2009-01-13 05:45:00,89.405,89.45,89.405,89.44,681199999.0
2009-01-13 05:50:00,89.44,89.445,89.42,89.43,526400000.0
2009-01-13 05:55:00,89.43,89.43,89.41,89.43,914100001.0
2009-01-13 06:00:00,89.43,89.43,89.41,89.43,408600000.0
2009-01-13 06:05:00,89.43,89.445,89.42,89.445,849400000.0
2009-01-13 06:10:00,89.445,89.445,89.41,89.415,747000000.0
2009-01-13 06:15:00,89.42,89.425,89.41,89.42,209800000.0
2009-01-13 06:20:00,89.42,89.43,89.41,89.41,408400000.0
2009-01-13 06:25:00,89.41,89.425,89.38,89.405,918400002.0
2009-01-13 06:30:00,89.4,89.4,89.305,89.31,1600400004.0
2009-01-13 06:35:00,89.31,89.32,89.24,89.245,2219100001.0
2009-01-13 06:40:00,89.245,89.27,89.205,89.255,1550000003.0
2009-01-13 06:45:00,89.26,89.3,89.24,89.265,1962800003.0
2009-01-13 06:50:00,89.27,89.36,89.265,89.275,2733800007.0
2009-01-13 06:55:00,89.275,89.295,89.26,89.285,1421600001.0
2009-01-13 07:00:00,89.295,89.295,89.26,89.26,1783500003.0
2009-01-13 07:05:00,89.26,89.285,89.25,89.265,3472800006.0
2009-01-13 07:10:00,89.26,89.28,89.26,89.28,1013700001.0
2009-01-13 07:15:00,89.28,89.28,89.26,89.275,295200000.0
2009-01-13 07:20:00,89.275,89.3,89.27,89.295,428500002.0
2009-01-13 07:25:00,89.285,89.34,89.285,89.315,856900004.0
2009-01-13 07:30:00,89.315,89.34,89.31,89.335,684600001.0
2009-01-13 07:35:00,89.34,89.37,89.3,89.305,1122400002.0
2009-01-13 07:40:00,89.305,89.4,89.305,89.385,3160600015.0
2009-01-13 07:45:00,89.385,89.435,89.355,89.38,3479200015.0
2009-01-13 07:50:00,89.38,89.395,89.255,89.26,4015100001.0
2009-01-13 07:55:00,89.265,89.345,89.265,89.335,2912800001.0
2009-01-13 08:00:00,89.335,89.355,89.275,89.285,2598600012.0
2009-01-13 08:05:00,89.29,89.325,89.285,89.3,1929200001.0
2009-01-13 08:10:00,89.3,89.33,89.275,89.305,1848100008.0
2009-01-13 08:15:00,89.305,89.31,89.25,89.255,1912600001.0
2009-01-13 08:20:00,89.255,89.325,89.23,89.295,1680800003.0
2009-01-13 08:25:00,89.295,89.38,89.29,89.345,2195600005.0
2009-01-13 08:30:00,89.34,89.35,89.27,89.29,1675500005.0
2009-01-13 08:35:00,89.285,89.305,89.26,89.285,880600004.0
2009-01-13 08:40:00,89.29,89.355,89.28,89.315,1210900001.0
2009-01-13 08:45:00,89.315,89.36,89.305,89.355,854900000.0
2009-01-13 08:50:00,89.35,89.405,89.33,89.39,1025999998.0
2009-01-13 08:55:00,89.39,89.415,89.33,89.34,2771200016.0
2009-01-13 09:00:00,89.34,89.38,89.225,89.23,4114300039.0
2009-01-13 09:05:00,89.23,89.305,89.22,89.265,3395800016.0
2009-01-13 09:10:00,89.26,89.33,89.26,89.3,2559200017.0
2009-01-13 09:15:00,89.3,89.325,89.23,89.255,1855400005.0
2009-01-13 09:20:00,89.255,89.305,89.23,89.27,3014800018.0
2009-01-13 09:25:00,89.27,89.28,89.06,89.095,3826600019.0
2009-01-13 09:30:00,89.09,89.1,88.995,89.055,4369699998.0
2009-01-13 09:35:00,89.055,89.17,89.015,89.13,4590700026.0
2009-01-13 09:40:00,89.13,89.22,89.1,89.115,3955600031.0
2009-01-13 09:45:00,89.115,89.135,89.085,89.125,1876800012.0
2009-01-13 09:50:00,89.125,89.14,89.1,89.12,871000008.0
2009-01-13 09:55:00,89.115,89.275,89.11,89.26,2127600010.0
2009-01-13 10:00:00,89.265,89.265,89.155,89.19,2025600009.0
2009-01-13 10:05:00,89.19,89.22,89.16,89.175,1665600011.0
2009-01-13 10:10:00,89.175,89.215,89.17,89.21,1796600013.0
2009-01-13 10:15:00,89.21,89.23,89.125,89.135,2464200022.0
2009-01-13 10:20:00,89.135,89.19,89.09,89.14,2303700012.0
2009-01-13 10:25:00,89.135,89.16,88.91,88.94,2970400012.0
2009-01-13 10:30:00,88.94,89.05,88.93,88.96,2794900012.0
2009-01-13 10:35:00,88.96,88.97,88.8,88.805,2971900012.0
2009-01-13 10:40:00,88.795,88.87,88.785,88.85,3115500017.0
2009-01-13 10:45:00,88.85,88.875,88.825,88.845,2396100015.0
2009-01-13 10:50:00,88.85,88.925,88.825,88.905,3548600000.0
2009-01-13 10:55:00,88.905,89.025,88.875,89.025,3678000016.0
2009-01-13 11:00:00,89.01,89.065,88.925,88.935,2979700025.0
2009-01-13 11:05:00,88.935,88.935,88.81,88.83,2637200018.0
2009-01-13 11:10:00,88.835,88.925,88.835,88.895,2653200006.0
2009-01-13 11:15:00,88.895,88.95,88.84,88.885,2585200012.0
2009-01-13 11:20:00,88.89,88.915,88.885,88.91,984200005.0
2009-01-13 11:25:00,88.915,88.95,88.89,88.9,1467400007.0
2009-01-13 11:30:00,88.89,88.935,88.875,88.915,1492700012.0
2009-01-13 11:35:00,88.915,88.985,88.915,88.94,2956900016.0
2009-01-13 11:40:00,88.935,88.95,88.89,88.915,3174200019.0
2009-01-13 11:45:00,88.91,88.97,88.895,88.945,1525600007.0
2009-01-13 11:50:00,88.945,88.97,88.93,88.955,1890000008.0
2009-01-13 11:55:00,88.955,88.96,88.93,88.955,1226000022.0
2009-01-13 12:00:00,88.955,89.035,88.95,89.035,1306800009.0
2009-01-13 12:05:00,89.035,89.115,89.015,89.075,4234100018.0
2009-01-13 12:10:00,89.075,89.075,88.99,88.995,2343300007.0
2009-01-13 12:15:00,88.995,89.01,88.92,88.955,1861200015.0
2009-01-13 12:20:00,88.955,88.955,88.905,88.905,3379200023.0
2009-01-13 12:25:00,88.905,88.975,88.905,88.925,2217300013.0
2009-01-13 12:30:00,88.925,89.1,88.925,89.1,2165500010.0
2009-01-13 12:35:00,89.095,89.185,89.075,89.165,2754300018.0
2009-01-13 12:40:00,89.165,89.17,89.12,89.145,1395900008.0
2009-01-13 12:45:00,89.15,89.165,89.075,89.075,4253000030.0
2009-01-13 12:50:00,89.08,89.13,89.055,89.125,2498999992.0
2009-01-13 12:55:00,89.13,89.17,89.115,89.17,1494800003.0
2009-01-13 13:00:00,89.165,89.19,89.14,89.155,865600001.0
2009-01-13 13:05:00,89.145,89.145,89.04,89.06,3229100005.0
2009-01-13 13:10:00,89.06,89.095,88.985,89.04,2057900014.0
2009-01-13 13:15:00,89.04,89.065,89.0,89.015,1952400042.0
2009-01-13 13:20:00,89.02,89.075,89.015,89.065,1639000009.0
2009-01-13 13:25:00,89.07,89.15,89.06,89.14,1253800003.0
2009-01-13 13:30:00,89.14,89.145,89.03,89.065,2020600008.0
2009-01-13 13:35:00,89.06,89.15,89.03,89.095,2146200014.0
2009-01-13 13:40:00,89.095,89.13,89.075,89.075,1614400011.0
2009-01-13 13:45:00,89.075,89.115,89.075,89.1,1281400008.0
2009-01-13 13:50:00,89.095,89.16,89.095,89.135,1918799996.0
2009-01-13 13:55:00,89.135,89.26,89.13,89.245,1153800002.0
2009-01-13 14:00:00,89.245,89.275,89.19,89.265,2134100008.0
2009-01-13 14:05:00,89.255,89.27,89.18,89.185,1623600009.0
2009-01-13 14:10:00,89.185,89.28,89.185,89.265,857200004.0
2009-01-13 14:15:00,89.27,89.28,89.235,89.25,1103000007.0
2009-01-13 14:20:00,89.245,89.25,89.215,89.215,364200001.0
2009-01-13 14:25:00,89.225,89.245,89.2,89.225,881000007.0
2009-01-13 14:30:00,89.225,89.225,89.035,89.08,3208500027.0
2009-01-13 14:35:00,89.08,89.205,89.075,89.205,1666000008.0
2009-01-13 14:40:00,89.205,89.27,89.205,89.23,1544300005.0
2009-01-13 14:45:00,89.23,89.43,89.205,89.315,4162200022.0
2009-01-13 14:50:00,89.32,89.35,89.315,89.315,1985700004.0
2009-01-13 14:55:00,89.32,89.32,89.15,89.24,2634900021.0
2009-01-13 15:00:00,89.24,89.285,89.16,89.285,2635600002.0
2009-01-13 15:05:00,89.285,89.34,89.265,89.34,1988000006.0
2009-01-13 15:10:00,89.34,89.395,89.33,89.375,1920200005.0
2009-01-13 15:15:00,89.38,89.445,89.335,89.41,2935400018.0
2009-01-13 15:20:00,89.41,89.455,89.35,89.395,4592100036.0
2009-01-13 15:25:00,89.395,89.42,89.32,89.36,3268800017.0
2009-01-13 15:30:00,89.365,89.64,89.35,89.545,5222200005.0
2009-01-13 15:35:00,89.55,89.73,89.55,89.64,5654400022.0
2009-01-13 15:40:00,89.64,89.685,89.585,89.645,5286900027.0
2009-01-13 15:45:00,89.645,89.685,89.6,89.665,5013000043.0
2009-01-13 15:50:00,89.68,89.84,89.63,89.7,4999600009.0
2009-01-13 15:55:00,89.705,89.74,89.645,89.7,5651100013.0
2009-01-13 16:00:00,89.7,89.715,89.57,89.62,5604300003.0
2009-01-13 16:05:00,89.62,89.65,89.52,89.56,5332200015.0
2009-01-13 16:10:00,89.575,89.58,89.51,89.535,2867300002.0
2009-01-13 16:15:00,89.535,89.58,89.525,89.535,1831600009.0
2009-01-13 16:20:00,89.535,89.62,89.535,89.615,1706400001.0
2009-01-13 16:25:00,89.615,89.67,89.555,89.615,2386200018.0
2009-01-13 16:30:00,89.62,89.685,89.575,89.575,3962000025.0
2009-01-13 16:35:00,89.575,89.695,89.575,89.68,3361000017.0
2009-01-13 16:40:00,89.68,89.77,89.655,89.765,2833000021.0
2009-01-13 16:45:00,89.765,89.875,89.765,89.815,2768900015.0
2009-01-13 16:50:00,89.81,89.865,89.71,89.71,4174500011.0
2009-01-13 16:55:00,89.71,89.83,89.71,89.77,4014400032.0
2009-01-13 17:00:00,89.77,89.79,89.695,89.705,3884300008.0
2009-01-13 17:05:00,89.705,89.785,89.705,89.755,2985600014.0
2009-01-13 17:10:00,89.755,89.79,89.735,89.775,3619300044.0
2009-01-13 17:15:00,89.775,89.795,89.715,89.72,4267100021.0
2009-01-13 17:20:00,89.72,89.73,89.625,89.63,4255000041.0
2009-01-13 17:25:00,89.63,89.655,89.55,89.61,3629000030.0
2009-01-13 17:30:00,89.615,89.645,89.565,89.57,3144400018.0
2009-01-13 17:35:00,89.575,89.63,89.565,89.6,3277200020.0
2009-01-13 17:40:00,89.6,89.65,89.525,89.575,4536100054.0
2009-01-13 17:45:00,89.575,89.65,89.505,89.515,4038600029.0
2009-01-13 17:50:00,89.51,89.6,89.48,89.57,2515300006.0
2009-01-13 17:55:00,89.565,89.62,89.52,89.565,5553800041.0
2009-01-13 18:00:00,89.56,89.65,89.55,89.625,2470800019.0
2009-01-13 18:05:00,89.625,89.735,89.605,89.72,3505600040.0
2009-01-13 18:10:00,89.72,89.73,89.675,89.69,4462600060.0
2009-01-13 18:15:00,89.685,89.705,89.62,89.625,2620400026.0
2009-01-13 18:20:00,89.625,89.64,89.595,89.63,2110900022.0
2009-01-13 18:25:00,89.63,89.675,89.625,89.66,1963600012.0
2009-01-13 18:30:00,89.66,89.74,89.645,89.72,1960800014.0
2009-01-13 18:35:00,89.72,89.74,89.685,89.695,2910900031.0
2009-01-13 18:40:00,89.695,89.74,89.675,89.69,3930800054.0
2009-01-13 18:45:00,89.685,89.69,89.615,89.655,3582000033.0
2009-01-13 18:50:00,89.655,89.655,89.585,89.585,2511600036.0
2009-01-13 18:55:00,89.585,89.685,89.575,89.635,4058000041.0
2009-01-13 19:00:00,89.62,89.695,89.6,89.63,3384000027.0
2009-01-13 19:05:00,89.63,89.695,89.63,89.65,2584600013.0
2009-01-13 19:10:00,89.65,89.65,89.555,89.595,2692800004.0
2009-01-13 19:15:00,89.595,89.6,89.5,89.515,2503899997.0
2009-01-13 19:20:00,89.515,89.6,89.51,89.58,1724600001.0
2009-01-13 19:25:00,89.595,89.605,89.56,89.58,2381999997.0
2009-01-13 19:30:00,89.58,89.605,89.565,89.595,1866399993.0
2009-01-13 19:35:00,89.585,89.615,89.55,89.56,1500700004.0
2009-01-13 19:40:00,89.56,89.565,89.505,89.51,1685400000.0
2009-01-13 19:45:00,89.51,89.555,89.495,89.545,2090000025.0
2009-01-13 19:50:00,89.545,89.555,89.51,89.52,1366600009.0
2009-01-13 19:55:00,89.52,89.52,89.495,89.52,1534400017.0
2009-01-13 20:00:00,89.52,89.52,89.405,89.44,1675000012.0
2009-01-13 20:05:00,89.44,89.47,89.39,89.415,2125600012.0
2009-01-13 20:10:00,89.415,89.465,89.365,89.465,2209400019.0
2009-01-13 20:15:00,89.47,89.49,89.46,89.465,838000006.0
2009-01-13 20:20:00,89.465,89.48,89.43,89.44,1699199997.0
2009-01-13 20:25:00,89.45,89.475,89.415,89.445,1499599996.0
2009-01-13 20:30:00,89.45,89.455,89.37,89.395,1792500001.0
2009-01-13 20:35:00,89.395,89.455,89.395,89.435,2197800004.0
2009-01-13 20:40:00,89.43,89.445,89.21,89.225,3395800014.0
2009-01-13 20:45:00,89.225,89.295,89.125,89.125,5586799946.0
2009-01-13 20:50:00,89.12,89.175,89.055,89.085,5026300022.0
2009-01-13 20:55:00,89.085,89.13,88.995,89.075,3678399998.0
2009-01-13 21:00:00,89.075,89.155,89.055,89.13,4582599974.0
2009-01-13 21:05:00,89.13,89.245,89.095,89.135,4495200001.0
2009-01-13 21:10:00,89.135,89.235,89.125,89.235,2824199988.0
2009-01-13 21:15:00,89.235,89.24,89.12,89.18,4406599995.0
2009-01-13 21:20:00,89.175,89.195,89.09,89.09,3690999985.0
2009-01-13 21:25:00,89.09,89.105,88.975,88.98,5338999985.0
2009-01-13 21:30:00,88.975,89.135,88.95,89.12,4803999984.0
2009-01-13 21:35:00,89.12,89.155,89.06,89.1,2888200024.0
2009-01-13 21:40:00,89.105,89.17,88.99,89.06,3608600016.0
2009-01-13 21:45:00,89.055,89.17,89.02,89.12,3624800014.0
2009-01-13 21:50:00,89.12,89.12,89.04,89.08,2857199986.0
2009-01-13 21:55:00,89.08,89.15,89.075,89.12,2371999990.0
2009-01-13 22:00:00,89.12,89.125,89.065,89.105,1435400002.0
2009-01-13 22:05:00,89.1,89.105,89.02,89.04,1263000000.0
2009-01-13 22:10:00,89.035,89.035,88.95,89.005,1757800005.0
2009-01-13 22:15:00,89.0,89.0,88.955,88.955,2035100006.0
2009-01-13 22:20:00,88.955,89.03,88.925,89.005,2137000004.0
2009-01-13 22:25:00,89.005,89.07,89.0,89.065,825200001.0
2009-01-13 22:30:00,89.07,89.07,88.965,89.025,1724399999.0
2009-01-13 22:35:00,89.02,89.085,89.02,89.08,2387599993.0
2009-01-13 22:40:00,89.08,89.17,89.075,89.09,2030399997.0
2009-01-13 22:45:00,89.095,89.17,89.095,89.145,1733600001.0
2009-01-13 22:50:00,89.145,89.185,89.135,89.135,2389600006.0
2009-01-13 22:55:00,89.13,89.135,89.11,89.125,1213600002.0
2009-01-13 23:00:00,89.115,89.17,89.115,89.155,815400000.0
2009-01-13 23:05:00,89.16,89.175,89.14,89.14,1272000003.0
2009-01-13 23:10:00,89.14,89.16,89.135,89.14,1220999996.0
2009-01-13 23:15:00,89.14,89.155,89.14,89.14,109600000.0
2009-01-13 23:20:00,89.14,89.185,89.14,89.16,309800000.0
2009-01-13 23:25:00,89.16,89.23,89.15,89.23,550800003.0
2009-01-13 23:30:00,89.24,89.31,89.215,89.305,1306799995.0
2009-01-13 23:35:00,89.31,89.33,89.27,89.315,1565399999.0
2009-01-13 23:40:00,89.31,89.34,89.295,89.325,908199998.0
2009-01-13 23:45:00,89.32,89.445,89.315,89.435,779200000.0
2009-01-13 23:50:00,89.435,89.435,89.375,89.405,837999999.0
2009-01-13 23:55:00,89.395,89.4,89.355,89.36,717199995.0
2009-01-14 00:00:00,89.365,89.4,89.345,89.4,596200000.0
2009-01-14 00:05:00,89.405,89.42,89.385,89.4,318000000.0
2009-01-14 00:10:00,89.4,89.4,89.36,89.37,421200000.0
2009-01-14 00:15:00,89.36,89.37,89.35,89.365,360600001.0
2009-01-14 00:20:00,89.42,89.43,89.35,89.365,589400004.0
2009-01-14 00:25:00,89.36,89.375,89.35,89.355,335199999.0
2009-01-14 00:30:00,89.345,89.38,89.34,89.36,708399999.0
2009-01-14 00:35:00,89.36,89.395,89.27,89.3,209400000.0
2009-01-14 00:40:00,89.29,89.395,89.29,89.39,209600000.0
2009-01-14 00:45:00,89.385,89.405,89.375,89.385,294400000.0
2009-01-14 00:50:00,89.39,89.405,89.315,89.35,872000003.0
2009-01-14 00:55:00,89.35,89.38,89.35,89.36,171599998.0
2009-01-14 01:00:00,89.365,89.375,89.33,89.34,363200000.0
2009-01-14 01:05:00,89.375,89.45,89.37,89.405,775199999.0
2009-01-14 01:10:00,89.405,89.44,89.39,89.43,1291000001.0
2009-01-14 01:15:00,89.44,89.445,89.42,89.425,606200000.0
2009-01-14 01:20:00,89.43,89.435,89.37,89.405,1155799994.0
2009-01-14 01:25:00,89.405,89.415,89.365,89.39,703799997.0
2009-01-14 01:30:00,89.39,89.4,89.295,89.305,1080200002.0
2009-01-14 01:35:00,89.315,89.325,89.25,89.295,1037500006.0
2009-01-14 01:40:00,89.3,89.365,89.285,89.355,926000001.0
2009-01-14 01:45:00,89.365,89.37,89.34,89.345,592800000.0
2009-01-14 01:50:00,89.355,89.365,89.34,89.365,369400001.0
2009-01-14 01:55:00,89.37,89.39,89.34,89.37,727200001.0
2009-01-14 02:00:00,89.37,89.385,89.335,89.345,557500000.0
2009-01-14 02:05:00,89.345,89.36,89.33,89.34,431800000.0
2009-01-14 02:10:00,89.335,89.355,89.315,89.325,549400000.0
2009-01-14 02:15:00,89.325,89.325,89.23,89.25,1021400000.0
2009-01-14 02:20:00,89.25,89.275,89.245,89.255,1818399996.0
2009-01-14 02:25:00,89.26,89.275,89.23,89.265,681000000.0
2009-01-14 02:30:00,89.26,89.265,89.205,89.235,880600000.0
2009-01-14 02:35:00,89.25,89.285,89.235,89.26,945000001.0
2009-01-14 02:40:00,89.265,89.265,89.215,89.255,799799999.0
2009-01-14 02:45:00,89.25,89.27,89.25,89.26,396400000.0
2009-01-14 02:50:00,89.265,89.325,89.255,89.27,532800000.0
2009-01-14 02:55:00,89.26,89.335,89.255,89.315,509300000.0
2009-01-14 03:00:00,89.33,89.365,89.315,89.35,600600000.0
2009-01-14 03:05:00,89.35,89.49,89.35,89.445,1749800000.0
2009-01-14 03:10:00,89.445,89.45,89.375,89.45,1301600000.0
2009-01-14 03:15:00,89.445,89.535,89.435,89.46,1102500000.0
2009-01-14 03:20:00,89.455,89.55,89.445,89.55,998500000.0
2009-01-14 03:25:00,89.55,89.55,89.48,89.485,1039000001.0
2009-01-14 03:30:00,89.49,89.515,89.465,89.495,1124200001.0
2009-01-14 03:35:00,89.495,89.495,89.4,89.4,1204400000.0
2009-01-14 03:40:00,89.405,89.455,89.405,89.455,658400000.0
2009-01-14 03:45:00,89.455,89.47,89.415,89.445,764600002.0
2009-01-14 03:50:00,89.455,89.54,89.44,89.51,1445200001.0
2009-01-14 03:55:00,89.51,89.535,89.465,89.47,1047800003.0
2009-01-14 04:00:00,89.47,89.53,89.465,89.47,1248000005.0
2009-01-14 04:05:00,89.475,89.5,89.465,89.485,1153600001.0
2009-01-14 04:10:00,89.485,89.53,89.47,89.53,1561300003.0
2009-01-14 04:15:00,89.53,89.545,89.52,89.54,655799999.0
2009-01-14 04:20:00,89.54,89.54,89.49,89.505,1046400001.0
2009-01-14 04:25:00,89.505,89.53,89.49,89.525,873800006.0
2009-01-14 04:30:00,89.525,89.525,89.47,89.525,792800005.0
2009-01-14 04:35:00,89.53,89.53,89.475,89.495,1305399999.0
2009-01-14 04:40:00,89.495,89.495,89.465,89.48,192200000.0
2009-01-14 04:45:00,89.48,89.51,89.47,89.48,408399999.0
2009-01-14 04:50:00,89.48,89.485,89.46,89.46,714200004.0
2009-01-14 04:55:00,89.46,89.49,89.46,89.48,292400000.0
2009-01-14 05:00:00,89.475,89.5,89.46,89.48,180200000.0
2009-01-14 05:05:00,89.48,89.525,89.465,89.51,332000000.0
2009-01-14 05:10:00,89.51,89.54,89.47,89.53,802400001.0
2009-01-14 05:15:00,89.525,89.565,89.48,89.495,841800001.0
2009-01-14 05:20:00,89.5,89.57,89.5,89.56,1257400001.0
2009-01-14 05:25:00,89.555,89.575,89.535,89.56,649000006.0
2009-01-14 05:30:00,89.555,89.555,89.525,89.525,1369400005.0
2009-01-14 05:35:00,89.53,89.535,89.485,89.49,1060800004.0
2009-01-14 05:40:00,89.495,89.505,89.475,89.495,1079000004.0
2009-01-14 05:45:00,89.5,89.51,89.48,89.5,648400004.0
2009-01-14 05:50:00,89.5,89.505,89.455,89.475,1301700004.0
2009-01-14 05:55:00,89.47,89.485,89.46,89.465,576600000.0
2009-01-14 06:00:00,89.465,89.47,89.455,89.465,968799995.0
2009-01-14 06:05:00,89.46,89.475,89.455,89.46,965800000.0
2009-01-14 06:10:00,89.46,89.475,89.455,89.465,188200001.0
2009-01-14 06:15:00,89.46,89.46,89.41,89.425,717600000.0
2009-01-14 06:20:00,89.425,89.46,89.425,89.44,364199999.0
2009-01-14 06:25:00,89.44,89.455,89.415,89.435,871099999.0
2009-01-14 06:30:00,89.435,89.45,89.415,89.43,840900001.0
2009-01-14 06:35:00,89.435,89.45,89.415,89.425,1227400006.0
2009-01-14 06:40:00,89.42,89.475,89.42,89.45,932999999.0
2009-01-14 06:45:00,89.455,89.465,89.435,89.455,793600002.0
2009-01-14 06:50:00,89.455,89.48,89.45,89.47,533400000.0
2009-01-14 06:55:00,89.47,89.495,89.465,89.485,673800003.0
2009-01-14 07:00:00,89.485,89.55,89.48,89.525,1437300003.0
2009-01-14 07:05:00,89.52,89.59,89.52,89.575,1708600001.0
2009-01-14 07:10:00,89.575,89.745,89.57,89.66,2494300004.0
2009-01-14 07:15:00,89.66,89.67,89.615,89.625,1743000004.0
2009-01-14 07:20:00,89.63,89.68,89.625,89.66,2507600010.0
2009-01-14 07:25:00,89.665,89.72,89.65,89.695,1542300000.0
2009-01-14 07:30:00,89.69,89.77,89.675,89.755,1760400002.0
2009-01-14 07:35:00,89.77,89.805,89.755,89.785,3237200004.0
2009-01-14 07:40:00,89.785,89.795,89.68,89.7,2001800008.0
2009-01-14 07:45:00,89.695,89.765,89.695,89.75,1711400005.0
2009-01-14 07:50:00,89.755,89.79,89.75,89.785,946000001.0
2009-01-14 07:55:00,89.79,89.825,89.775,89.78,2284599999.0
2009-01-14 08:00:00,89.77,89.8,89.755,89.795,2290500005.0
2009-01-14 08:05:00,89.795,89.8,89.715,89.765,1990300011.0
2009-01-14 08:10:00,89.765,89.775,89.72,89.755,3024200051.0
2009-01-14 08:15:00,89.755,89.755,89.71,89.72,880000004.0
2009-01-14 08:20:00,89.725,89.73,89.68,89.68,1416800007.0
2009-01-14 08:25:00,89.68,89.725,89.66,89.725,792800000.0
2009-01-14 08:30:00,89.725,89.73,89.67,89.69,685200002.0
2009-01-14 08:35:00,89.69,89.695,89.63,89.64,804199999.0
2009-01-14 08:40:00,89.635,89.64,89.6,89.63,1032000002.0
2009-01-14 08:45:00,89.63,89.66,89.605,89.655,981000000.0
2009-01-14 08:50:00,89.655,89.71,89.645,89.675,1179799999.0
2009-01-14 08:55:00,89.675,89.685,89.66,89.68,788200002.0
2009-01-14 09:00:00,89.68,89.69,89.665,89.675,1486999998.0
2009-01-14 09:05:00,89.675,89.705,89.67,89.7,1034200000.0
2009-01-14 09:10:00,89.7,89.76,89.7,89.745,1893300015.0
2009-01-14 09:15:00,89.745,89.765,89.655,89.665,3826200037.0
2009-01-14 09:20:00,89.67,89.78,89.67,89.77,2662000007.0
2009-01-14 09:25:00,89.78,89.78,89.68,89.705,3957000056.0
2009-01-14 09:30:00,89.71,89.73,89.695,89.71,2353999998.0
2009-01-14 09:35:00,89.715,89.725,89.695,89.72,1105199993.0
2009-01-14 09:40:00,89.725,89.73,89.645,89.685,1661199999.0
2009-01-14 09:45:00,89.685,89.815,89.685,89.8,4652999981.0
2009-01-14 09:50:00,89.785,89.82,89.73,89.79,3022199991.0
2009-01-14 09:55:00,89.79,89.81,89.765,89.77,1422299993.0
2009-01-14 10:00:00,89.775,89.785,89.675,89.71,2837499991.0
2009-01-14 10:05:00,89.7,89.755,89.67,89.73,1493299996.0
2009-01-14 10:10:00,89.725,89.965,89.715,89.94,2846700021.0
2009-01-14 10:15:00,89.935,89.955,89.865,89.885,3322800009.0
2009-01-14 10:20:00,89.875,89.88,89.79,89.8,3962900023.0
2009-01-14 10:25:00,89.8,89.835,89.71,89.74,2905700008.0
2009-01-14 10:30:00,89.745,89.785,89.73,89.765,1543200000.0
2009-01-14 10:35:00,89.76,89.77,89.67,89.685,2370200015.0
2009-01-14 10:40:00,89.695,89.725,89.435,89.61,4138800014.0
2009-01-14 10:45:00,89.61,89.645,89.53,89.62,3464200019.0
2009-01-14 10:50:00,89.62,89.66,89.595,89.64,2398200004.0
2009-01-14 10:55:00,89.64,89.675,89.63,89.675,2542800004.0
2009-01-14 11:00:00,89.675,89.71,89.56,89.57,4970100001.0
2009-01-14 11:05:00,89.57,89.59,89.47,89.485,3961599992.0
2009-01-14 11:10:00,89.485,89.57,89.455,89.485,4049500021.0
2009-01-14 11:15:00,89.485,89.545,89.4,89.42,4669700011.0
2009-01-14 11:20:00,89.42,89.46,89.38,89.46,4185400019.0
2009-01-14 11:25:00,89.455,89.505,89.45,89.49,5213800022.0
2009-01-14 11:30:00,89.495,89.575,89.48,89.565,5424800044.0
2009-01-14 11:35:00,89.565,89.625,89.5,89.535,5355000030.0
2009-01-14 11:40:00,89.535,89.565,89.44,89.475,5357200053.0
2009-01-14 11:45:00,89.47,89.5,89.42,89.44,2758300004.0
2009-01-14 11:50:00,89.44,89.45,89.255,89.255,4308100015.0
2009-01-14 11:55:00,89.26,89.375,89.255,89.355,4435400038.0
2009-01-14 12:00:00,89.345,89.35,89.26,89.295,4680800027.0
2009-01-14 12:05:00,89.3,89.34,89.2,89.215,3842600025.0
2009-01-14 12:10:00,89.215,89.295,89.215,89.275,2828800033.0
2009-01-14 12:15:00,89.275,89.365,89.275,89.365,4152200021.0
2009-01-14 12:20:00,89.365,89.39,89.34,89.36,3558100028.0
2009-01-14 12:25:00,89.355,89.425,89.335,89.41,2828000015.0
2009-01-14 12:30:00,89.405,89.47,89.4,89.41,2775600006.0
2009-01-14 12:35:00,89.405,89.455,89.335,89.43,2482400013.0
2009-01-14 12:40:00,89.44,89.54,89.43,89.535,2078000010.0
2009-01-14 12:45:00,89.535,89.535,89.47,89.5,3373700012.0
2009-01-14 12:50:00,89.5,89.53,89.465,89.495,1877400018.0
2009-01-14 12:55:00,89.49,89.55,89.49,89.535,923200000.0
2009-01-14 13:00:00,89.54,89.56,89.5,89.51,2340499998.0
2009-01-14 13:05:00,89.51,89.515,89.45,89.455,1535300001.0
2009-01-14 13:10:00,89.455,89.475,89.41,89.415,1497199995.0
2009-01-14 13:15:00,89.42,89.42,89.375,89.375,1298400000.0
2009-01-14 13:20:00,89.38,89.385,89.345,89.38,1082900003.0
2009-01-14 13:25:00,89.375,89.405,89.365,89.405,1370599998.0
2009-01-14 13:30:00,89.405,89.44,89.385,89.425,3500800022.0
2009-01-14 13:35:00,89.42,89.43,89.385,89.385,1978999999.0
2009-01-14 13:40:00,89.385,89.41,89.33,89.365,2094199999.0
2009-01-14 13:45:00,89.365,89.41,89.355,89.395,1764700001.0
2009-01-14 13:50:00,89.385,89.41,89.37,89.41,635599999.0
2009-01-14 13:55:00,89.42,89.46,89.335,89.335,2063800001.0
2009-01-14 14:00:00,89.35,89.435,89.35,89.405,1828000007.0
2009-01-14 14:05:00,89.41,89.455,89.4,89.44,1881600003.0
2009-01-14 14:10:00,89.44,89.455,89.41,89.41,1581600019.0
2009-01-14 14:15:00,89.425,89.475,89.415,89.445,1587800003.0
2009-01-14 14:20:00,89.445,89.495,89.44,89.49,1533400004.0
2009-01-14 14:25:00,89.49,89.5,89.395,89.425,1265100003.0
2009-01-14 14:30:00,89.425,89.49,89.405,89.45,3280199981.0
2009-01-14 14:35:00,89.445,89.495,89.415,89.475,1509200006.0
2009-01-14 14:40:00,89.475,89.485,89.455,89.47,939799992.0
2009-01-14 14:45:00,89.47,89.53,89.46,89.47,1507600009.0
2009-01-14 14:50:00,89.465,89.505,89.42,89.485,3077200011.0
2009-01-14 14:55:00,89.485,89.525,89.445,89.455,3420800005.0
2009-01-14 15:00:00,89.455,89.52,89.415,89.44,2604200010.0
2009-01-14 15:05:00,89.44,89.485,89.405,89.46,2652899990.0
2009-01-14 15:10:00,89.45,89.485,89.3,89.32,2909399999.0
2009-01-14 15:15:00,89.31,89.365,89.215,89.295,3133800009.0
2009-01-14 15:20:00,89.295,89.33,89.28,89.32,2215000002.0
2009-01-14 15:25:00,89.32,89.355,89.28,89.28,1939800008.0
2009-01-14 15:30:00,89.28,89.28,89.07,89.1,3586700007.0
2009-01-14 15:35:00,89.1,89.355,89.1,89.25,4358000010.0
2009-01-14 15:40:00,89.25,89.3,89.185,89.25,2672500001.0
2009-01-14 15:45:00,89.25,89.28,89.115,89.14,1815800000.0
2009-01-14 15:50:00,89.145,89.145,89.005,89.065,2537100005.0
2009-01-14 15:55:00,89.065,89.18,89.06,89.18,3226999998.0
2009-01-14 16:00:00,89.18,89.18,89.025,89.095,4640499984.0
2009-01-14 16:05:00,89.1,89.115,89.025,89.025,3641400017.0
2009-01-14 16:10:00,89.02,89.065,89.015,89.025,2457000009.0
2009-01-14 16:15:00,89.025,89.05,88.955,88.995,1857700002.0
2009-01-14 16:20:00,89.01,89.075,88.995,89.03,1796900002.0
2009-01-14 16:25:00,89.03,89.125,89.025,89.12,2929600005.0
2009-01-14 16:30:00,89.125,89.165,89.045,89.055,3558400010.0
2009-01-14 16:35:00,89.05,89.13,89.02,89.025,2820900010.0
2009-01-14 16:40:00,89.03,89.105,89.03,89.085,3687900008.0
2009-01-14 16:45:00,89.085,89.085,88.99,89.025,3286500003.0
2009-01-14 16:50:00,89.025,89.085,89.01,89.08,3537200005.0
2009-01-14 16:55:00,89.08,89.175,88.935,88.97,2729500006.0
2009-01-14 17:00:00,88.98,89.13,88.925,89.075,4275800016.0
2009-01-14 17:05:00,89.075,89.175,89.055,89.13,4968900020.0
2009-01-14 17:10:00,89.13,89.19,89.055,89.07,4878099998.0
2009-01-14 17:15:00,89.06,89.07,88.96,89.005,2890799997.0
2009-01-14 17:20:00,89.0,89.05,88.97,88.995,2345600001.0
2009-01-14 17:25:00,88.995,89.04,88.97,89.015,1045400002.0
2009-01-14 17:30:00,89.015,89.015,88.94,88.955,1599800003.0
2009-01-14 17:35:00,88.95,88.97,88.72,88.925,3038600006.0
2009-01-14 17:40:00,88.93,88.935,88.6,88.61,3375400005.0
2009-01-14 17:45:00,88.615,88.77,88.61,88.755,2285100009.0
2009-01-14 17:50:00,88.755,88.785,88.695,88.735,1908600003.0
2009-01-14 17:55:00,88.75,88.845,88.735,88.79,2558000003.0
2009-01-14 18:00:00,88.79,88.955,88.79,88.915,4131700020.0
2009-01-14 18:05:00,88.92,88.935,88.86,88.89,3164599994.0
2009-01-14 18:10:00,88.89,88.89,88.795,88.855,1709400005.0
2009-01-14 18:15:00,88.865,88.865,88.73,88.77,1911700000.0
2009-01-14 18:20:00,88.765,88.9,88.765,88.9,1205500004.0
2009-01-14 18:25:00,88.9,88.91,88.795,88.82,1502100002.0
2009-01-14 18:30:00,88.82,89.035,88.805,88.995,4013800011.0
2009-01-14 18:35:00,88.995,89.065,88.97,89.045,2972300007.0
2009-01-14 18:40:00,89.045,89.125,89.035,89.08,2960400003.0
2009-01-14 18:45:00,89.085,89.095,89.035,89.065,2123600004.0
2009-01-14 18:50:00,89.06,89.16,89.055,89.135,1842100003.0
2009-01-14 18:55:00,89.135,89.34,89.1,89.285,3254100005.0
2009-01-14 19:00:00,89.285,89.38,89.23,89.26,2352500003.0
2009-01-14 19:05:00,89.25,89.25,89.155,89.165,1524099999.0
2009-01-14 19:10:00,89.165,89.185,89.135,89.135,1428400000.0
2009-01-14 19:15:00,89.135,89.165,89.11,89.115,982100001.0
2009-01-14 19:20:00,89.115,89.115,89.04,89.06,1921800002.0
2009-01-14 19:25:00,89.055,89.085,88.995,89.055,2177400002.0
2009-01-14 19:30:00,89.06,89.13,89.06,89.125,1783399999.0
2009-01-14 19:35:00,89.125,89.135,89.06,89.065,1554199997.0
2009-01-14 19:40:00,89.07,89.115,89.015,89.1,2033799998.0
2009-01-14 19:45:00,89.105,89.115,89.01,89.105,1645599999.0
2009-01-14 19:50:00,89.105,89.125,89.05,89.095,1548199996.0
2009-01-14 19:55:00,89.1,89.23,89.09,89.22,3027800000.0
2009-01-14 20:00:00,89.225,89.245,89.1,89.155,3751200009.0
2009-01-14 20:05:00,89.14,89.22,89.13,89.18,2072999990.0
2009-01-14 20:10:00,89.185,89.215,89.155,89.175,3076200006.0
2009-01-14 20:15:00,89.18,89.21,89.145,89.21,1720999999.0
2009-01-14 20:20:00,89.21,89.225,89.13,89.13,2664200000.0
2009-01-14 20:25:00,89.13,89.15,89.07,89.145,2817200003.0
2009-01-14 20:30:00,89.145,89.18,89.135,89.15,2779900006.0
2009-01-14 20:35:00,89.155,89.175,89.11,89.11,3130000012.0
2009-01-14 20:40:00,89.115,89.15,89.03,89.065,3541200010.0
2009-01-14 20:45:00,89.065,89.09,89.04,89.05,1907799987.0
2009-01-14 20:50:00,89.055,89.09,88.95,89.025,4246400002.0
2009-01-14 20:55:00,89.03,89.035,88.98,88.995,2165700001.0
2009-01-14 21:00:00,88.995,89.015,88.9,88.985,3461100002.0
2009-01-14 21:05:00,88.99,89.055,88.945,89.055,2597000000.0
2009-01-14 21:10:00,89.055,89.14,89.045,89.1,2465800001.0
2009-01-14 21:15:00,89.105,89.115,89.055,89.085,1940000003.0
2009-01-14 21:20:00,89.08,89.1,89.005,89.03,1607200001.0
2009-01-14 21:25:00,89.03,89.13,89.015,89.12,2880800003.0
2009-01-14 21:30:00,89.115,89.21,89.11,89.2,2772500000.0
2009-01-14 21:35:00,89.2,89.235,89.14,89.165,1886000001.0
2009-01-14 21:40:00,89.17,89.245,89.15,89.235,2558800000.0
2009-01-14 21:45:00,89.24,89.24,89.115,89.125,2080100003.0
2009-01-14 21:50:00,89.125,89.125,89.09,89.105,1322699998.0
2009-01-14 21:55:00,89.1,89.14,89.1,89.14,926200000.0
2009-01-14 22:00:00,89.145,89.145,89.035,89.065,2604599999.0
2009-01-14 22:05:00,89.065,89.075,88.985,89.025,2878299988.0
2009-01-14 22:10:00,89.04,89.04,88.97,88.985,1875899998.0
2009-01-14 22:15:00,88.99,89.0,88.915,88.98,1858399997.0
2009-01-14 22:20:00,88.985,89.155,88.98,89.13,1975499996.0
2009-01-14 22:25:00,89.12,89.135,89.07,89.08,2794499991.0
2009-01-14 22:30:00,89.08,89.11,89.065,89.1,2597400004.0
2009-01-14 22:35:00,89.1,89.105,89.005,89.02,2599999994.0
2009-01-14 22:40:00,89.02,89.03,88.935,88.975,2523900001.0
2009-01-14 22:45:00,88.975,89.025,88.91,88.995,2766299998.0
2009-01-14 22:50:00,89.0,89.09,89.0,89.045,813000000.0
2009-01-14 22:55:00,89.045,89.085,89.02,89.045,1476599998.0
2009-01-14 23:00:00,89.045,89.1,89.04,89.1,1212100000.0
2009-01-14 23:05:00,89.1,89.155,89.095,89.15,413300000.0
2009-01-14 23:10:00,89.15,89.165,89.135,89.155,279800000.0
2009-01-14 23:15:00,89.15,89.15,89.075,89.075,1136800001.0
2009-01-14 23:20:00,89.075,89.15,89.075,89.135,616600001.0
2009-01-14 23:25:00,89.125,89.125,89.08,89.095,272600003.0
2009-01-14 23:30:00,89.05,89.09,89.05,89.08,210200000.0
2009-01-14 23:35:00,89.075,89.075,88.97,88.98,1401700000.0
2009-01-14 23:40:00,88.98,89.055,88.95,88.95,1759399998.0
2009-01-14 23:45:00,88.95,89.11,88.95,89.03,1094399998.0
2009-01-14 23:50:00,89.03,89.055,89.03,89.035,231600000.0
2009-01-14 23:55:00,89.035,89.05,88.97,89.04,865400001.0
2009-01-15 00:00:00,89.04,89.05,88.955,88.995,784800000.0
2009-01-15 00:05:00,88.995,89.0,88.845,88.895,1174600000.0
2009-01-15 00:10:00,88.895,88.95,88.85,88.87,812800000.0
2009-01-15 00:15:00,88.86,88.89,88.86,88.88,276400000.0
2009-01-15 00:20:00,88.88,88.975,88.88,88.95,400200001.0
2009-01-15 00:25:00,88.945,88.945,88.925,88.93,473800000.0
2009-01-15 00:30:00,88.935,88.945,88.915,88.92,335200001.0
2009-01-15 00:35:00,88.92,88.94,88.89,88.89,626800001.0
2009-01-15 00:40:00,88.895,88.91,88.88,88.885,589400000.0
2009-01-15 00:45:00,88.89,88.9,88.865,88.885,425200002.0
2009-01-15 00:50:00,88.89,88.915,88.875,88.89,745800002.0
2009-01-15 00:55:00,88.89,88.915,88.88,88.915,657400001.0
2009-01-15 01:00:00,88.915,89.22,88.895,89.22,364600000.0
2009-01-15 01:05:00,88.905,88.95,88.905,88.94,425999998.0
2009-01-15 01:10:00,88.94,88.94,88.915,88.93,275800000.0
2009-01-15 01:15:00,88.93,88.94,88.925,88.93,269200000.0
2009-01-15 01:20:00,88.935,88.935,88.88,88.9,562200001.0
2009-01-15 01:25:00,88.905,88.945,88.905,88.94,743400002.0
2009-01-15 01:30:00,88.935,88.955,88.895,88.9,1320700000.0
2009-01-15 01:35:00,88.9,88.945,88.88,88.945,865600001.0
2009-01-15 01:40:00,88.95,89.01,88.895,89.005,2145799998.0
2009-01-15 01:45:00,89.005,89.13,89.0,89.12,2699000006.0
2009-01-15 01:50:00,89.12,89.15,89.07,89.15,3449100009.0
2009-01-15 01:55:00,89.145,89.195,89.07,89.13,2821200001.0
2009-01-15 02:00:00,89.135,89.245,89.13,89.22,3386799996.0
2009-01-15 02:05:00,89.215,89.225,89.125,89.175,1381900006.0
2009-01-15 02:10:00,89.175,89.195,89.145,89.165,1864600005.0
2009-01-15 02:15:00,89.16,89.2,89.055,89.1,1860200001.0
2009-01-15 02:20:00,89.1,89.2,89.1,89.195,3060000009.0
2009-01-15 02:25:00,89.195,89.235,89.135,89.15,1313400001.0
2009-01-15 02:30:00,89.15,89.18,89.125,89.135,2246600001.0
2009-01-15 02:35:00,89.135,89.15,89.105,89.12,1373600001.0
2009-01-15 02:40:00,89.12,89.21,89.12,89.18,1153400000.0
2009-01-15 02:45:00,89.18,89.23,89.17,89.215,625400000.0
2009-01-15 02:50:00,89.215,89.24,89.195,89.195,1130800000.0
2009-01-15 02:55:00,89.21,89.21,89.155,89.175,2974500005.0
2009-01-15 03:00:00,89.175,89.185,89.14,89.155,1957200014.0
2009-01-15 03:05:00,89.145,89.165,89.125,89.155,1076200000.0
2009-01-15 03:10:00,89.15,89.18,89.125,89.125,1234200000.0
2009-01-15 03:15:00,89.125,89.185,89.12,89.17,1199800000.0
2009-01-15 03:20:00,89.17,89.22,89.16,89.17,1000800000.0
2009-01-15 03:25:00,89.17,89.245,89.17,89.21,1236800000.0
2009-01-15 03:30:00,89.21,89.235,89.205,89.21,434200000.0
2009-01-15 03:35:00,89.215,89.23,89.18,89.19,811000000.0
2009-01-15 03:40:00,89.185,89.215,89.17,89.18,1045200000.0
2009-01-15 03:45:00,89.18,89.185,89.14,89.165,1263599999.0
2009-01-15 03:50:00,89.165,89.165,89.06,89.11,2219500000.0
2009-01-15 03:55:00,89.11,89.115,89.03,89.055,904800004.0
2009-01-15 04:00:00,89.055,89.075,89.0,89.03,1706000002.0
2009-01-15 04:05:00,89.035,89.035,88.95,89.015,1420500002.0
2009-01-15 04:10:00,89.015,89.015,88.965,88.99,1287400004.0
2009-01-15 04:15:00,88.995,89.05,88.985,89.015,842200006.0
2009-01-15 04:20:00,89.015,89.05,89.015,89.03,456000002.0
2009-01-15 04:25:00,89.025,89.055,89.015,89.045,747200001.0
2009-01-15 04:30:00,89.045,89.06,89.03,89.04,445600000.0
2009-01-15 04:35:00,89.04,89.06,88.955,88.995,1093500000.0
2009-01-15 04:40:00,88.99,89.045,88.99,89.03,503600000.0
2009-01-15 04:45:00,89.025,89.045,88.92,88.955,1451200001.0
2009-01-15 04:50:00,88.96,88.975,88.9,88.93,1176400004.0
2009-01-15 04:55:00,88.935,88.975,88.93,88.96,455400000.0
2009-01-15 05:00:00,88.96,89.015,88.96,88.995,679400000.0
2009-01-15 05:05:00,88.99,89.0,88.82,88.82,820399999.0
2009-01-15 05:10:00,88.975,88.985,88.955,88.97,803000002.0
2009-01-15 05:15:00,88.975,89.015,88.975,88.995,535800000.0
2009-01-15 05:20:00,88.995,89.015,88.97,88.97,589600001.0
2009-01-15 05:25:00,88.97,88.975,88.93,88.955,962600001.0
2009-01-15 05:30:00,88.955,88.96,88.93,88.93,571600000.0
2009-01-15 05:35:00,88.935,88.96,88.93,88.94,837800000.0
2009-01-15 05:40:00,88.94,88.945,88.76,88.93,308400000.0
2009-01-15 05:45:00,88.93,88.935,88.89,88.91,582600001.0
2009-01-15 05:50:00,88.915,88.92,88.855,88.88,4459400007.0
2009-01-15 05:55:00,88.88,88.925,88.88,88.905,1674400006.0
2009-01-15 06:00:00,88.9,88.9,88.765,88.83,3428400001.0
2009-01-15 06:05:00,88.835,88.84,88.795,88.82,1343900004.0
2009-01-15 06:10:00,88.82,88.835,88.785,88.825,1232900000.0
2009-01-15 06:15:00,88.825,88.85,88.815,88.85,1026200004.0
2009-01-15 06:20:00,88.855,88.855,88.84,88.855,1249700002.0
2009-01-15 06:25:00,88.855,88.87,88.85,88.86,851700000.0
2009-01-15 06:30:00,88.86,88.875,88.81,88.83,1178199999.0
2009-01-15 06:35:00,88.83,88.845,88.76,88.77,1561599999.0
2009-01-15 06:40:00,88.77,88.8,88.74,88.78,1874399999.0
2009-01-15 06:45:00,88.79,88.97,88.785,88.95,3563600001.0
2009-01-15 06:50:00,88.95,88.965,88.905,88.955,1770400006.0
2009-01-15 06:55:00,88.955,89.02,88.94,88.94,2443100002.0
2009-01-15 07:00:00,88.94,88.95,88.88,88.94,1925799996.0
2009-01-15 07:05:00,88.935,88.935,88.9,88.91,870400002.0
2009-01-15 07:10:00,88.91,88.925,88.9,88.91,1123700001.0
2009-01-15 07:15:00,88.91,88.94,88.91,88.92,348200001.0
2009-01-15 07:20:00,88.92,88.92,88.835,88.85,1120200001.0
2009-01-15 07:25:00,88.855,88.865,88.85,88.86,524400001.0
2009-01-15 07:30:00,88.86,88.89,88.84,88.855,1354900001.0
2009-01-15 07:35:00,88.85,88.89,88.835,88.855,2172200012.0
2009-01-15 07:40:00,88.86,88.9,88.855,88.895,768600000.0
2009-01-15 07:45:00,88.895,88.96,88.89,88.955,533400000.0
2009-01-15 07:50:00,88.955,88.965,88.94,88.95,633300000.0
2009-01-15 07:55:00,88.95,88.97,88.94,88.965,1043800003.0
2009-01-15 08:00:00,88.965,88.965,88.89,88.91,1740600005.0
2009-01-15 08:05:00,88.915,88.985,88.91,88.97,713200001.0
2009-01-15 08:10:00,88.97,89.0,88.915,88.915,853300001.0
2009-01-15 08:15:00,88.92,88.995,88.915,88.99,1551099998.0
2009-01-15 08:20:00,88.985,89.0,88.935,88.935,1987800005.0
2009-01-15 08:25:00,88.935,88.94,88.895,88.895,1674700000.0
2009-01-15 08:30:00,88.905,88.915,88.815,88.88,1822900000.0
2009-01-15 08:35:00,88.875,88.915,88.865,88.91,1454599999.0
2009-01-15 08:40:00,88.905,88.95,88.9,88.95,740000000.0
2009-01-15 08:45:00,88.95,89.04,88.945,89.015,1419000000.0
2009-01-15 08:50:00,89.02,89.135,89.015,89.135,2358800004.0
2009-01-15 08:55:00,89.14,89.15,89.105,89.12,2685500003.0
2009-01-15 09:00:00,89.12,89.15,89.065,89.105,3949900011.0
2009-01-15 09:05:00,89.105,89.14,89.04,89.055,1993600001.0
2009-01-15 09:10:00,89.055,89.09,89.025,89.065,2335600001.0
2009-01-15 09:15:00,89.065,89.135,88.98,89.115,1671000001.0
2009-01-15 09:20:00,89.115,89.115,89.035,89.09,1486600000.0
2009-01-15 09:25:00,89.09,89.145,89.09,89.115,2448300005.0
2009-01-15 09:30:00,89.115,89.12,89.04,89.05,3164600005.0
2009-01-15 09:35:00,89.05,89.125,89.025,89.035,3324900007.0
2009-01-15 09:40:00,89.035,89.065,89.015,89.04,3250099999.0
2009-01-15 09:45:00,89.045,89.06,88.985,89.06,1768600000.0
2009-01-15 09:50:00,89.055,89.105,89.055,89.075,992500003.0
2009-01-15 09:55:00,89.075,89.105,89.045,89.075,1719499999.0
2009-01-15 10:00:00,89.075,89.2,89.075,89.2,1217700005.0
2009-01-15 10:05:00,89.195,89.245,89.18,89.225,2196500003.0
2009-01-15 10:10:00,89.225,89.23,89.115,89.125,1691700000.0
2009-01-15 10:15:00,89.13,89.16,89.115,89.115,2599100004.0
2009-01-15 10:20:00,89.115,89.135,89.07,89.09,1380200005.0
2009-01-15 10:25:00,89.09,89.09,88.95,88.955,1709440001.0
2009-01-15 10:30:00,88.955,88.99,88.86,88.895,3459800000.0
2009-01-15 10:35:00,88.895,88.99,88.88,88.9,2512300001.0
2009-01-15 10:40:00,88.895,88.96,88.88,88.95,2663100009.0
2009-01-15 10:45:00,88.95,88.965,88.8,88.805,4488299987.0
2009-01-15 10:50:00,88.805,88.82,88.7,88.715,4588200003.0
2009-01-15 10:55:00,88.7,88.71,88.53,88.54,7471531872.0
2009-01-15 11:00:00,88.535,88.615,88.47,88.555,3239600005.0
2009-01-15 11:05:00,88.555,88.705,88.545,88.69,2187600000.0
2009-01-15 11:10:00,88.69,88.81,88.69,88.73,2443400005.0
2009-01-15 11:15:00,88.73,88.735,88.635,88.71,3053600002.0
2009-01-15 11:20:00,88.725,88.745,88.685,88.72,2114600007.0
2009-01-15 11:25:00,88.72,88.755,88.615,88.635,2296200004.0
2009-01-15 11:30:00,88.635,88.87,88.615,88.66,2524400004.0
2009-01-15 11:35:00,88.665,88.695,88.6,88.665,990700001.0
2009-01-15 11:40:00,88.665,88.73,88.64,88.715,957500001.0
2009-01-15 11:45:00,88.715,88.81,88.685,88.795,1172999999.0
2009-01-15 11:50:00,88.795,88.915,88.79,88.9,2180699999.0
2009-01-15 11:55:00,88.9,88.955,88.805,88.81,3614400010.0
2009-01-15 12:00:00,88.81,88.875,88.755,88.87,2520700004.0
2009-01-15 12:05:00,88.88,88.895,88.815,88.815,1269899998.0
2009-01-15 12:10:00,88.81,88.945,88.785,88.875,2309799999.0
2009-01-15 12:15:00,88.86,88.89,88.81,88.82,1532200000.0
2009-01-15 12:20:00,88.82,88.825,88.745,88.81,1160000003.0
2009-01-15 12:25:00,88.81,88.825,88.8,88.825,444600000.0
2009-01-15 12:30:00,88.825,88.855,88.73,88.84,1364800003.0
2009-01-15 12:35:00,88.84,88.86,88.795,88.815,1188700001.0
2009-01-15 12:40:00,88.815,88.83,88.785,88.81,943700001.0
2009-01-15 12:45:00,88.81,88.915,88.795,88.86,1589000003.0
2009-01-15 12:50:00,88.86,88.89,88.835,88.865,1112600007.0
2009-01-15 12:55:00,88.86,88.915,88.815,88.915,1225599999.0
2009-01-15 13:00:00,88.905,88.96,88.885,88.945,1227899997.0
2009-01-15 13:05:00,88.945,88.99,88.935,88.94,1913799998.0
2009-01-15 13:10:00,88.935,88.945,88.885,88.925,1908200002.0
2009-01-15 13:15:00,88.93,88.935,88.84,88.84,1584900000.0
2009-01-15 13:20:00,88.84,88.93,88.835,88.875,1733800003.0
2009-01-15 13:25:00,88.875,88.965,88.875,88.905,1922200001.0
2009-01-15 13:30:00,88.895,89.095,88.895,88.905,3327699995.0
2009-01-15 13:35:00,88.9,88.965,88.9,88.965,3728200006.0
2009-01-15 13:40:00,88.97,88.97,88.895,88.935,2260000002.0
2009-01-15 13:45:00,88.935,89.0,88.905,88.945,1969400002.0
2009-01-15 13:50:00,88.94,89.09,88.935,89.0,2787999999.0
2009-01-15 13:55:00,88.995,89.04,88.97,89.035,1939100006.0
2009-01-15 14:00:00,89.035,89.095,88.965,89.01,2617300008.0
2009-01-15 14:05:00,89.005,89.035,88.99,89.0,1302499998.0
2009-01-15 14:10:00,89.0,89.08,88.985,89.065,1261600001.0
2009-01-15 14:15:00,89.06,89.115,89.025,89.095,1356000001.0
2009-01-15 14:20:00,89.095,89.235,89.08,89.15,2795399999.0
2009-01-15 14:25:00,89.155,89.155,89.07,89.1,2054099997.0
2009-01-15 14:30:00,89.1,89.1,89.025,89.095,2107800005.0
2009-01-15 14:35:00,89.085,89.165,89.05,89.11,2026999992.0
2009-01-15 14:40:00,89.11,89.18,89.05,89.09,3581600002.0
2009-01-15 14:45:00,89.09,89.165,89.025,89.075,3151200006.0
2009-01-15 14:50:00,89.07,89.22,89.065,89.19,4904500009.0
2009-01-15 14:55:00,89.19,89.35,89.1,89.305,4766299998.0
2009-01-15 15:00:00,89.295,89.355,89.265,89.28,4443800021.0
2009-01-15 15:05:00,89.28,89.35,89.245,89.275,2914799999.0
2009-01-15 15:10:00,89.28,89.42,89.25,89.375,4397500008.0
2009-01-15 15:15:00,89.375,89.445,89.255,89.275,4750900003.0
2009-01-15 15:20:00,89.28,89.335,89.235,89.31,2941300005.0
2009-01-15 15:25:00,89.31,89.32,89.175,89.19,2722699999.0
2009-01-15 15:30:00,89.195,89.345,89.185,89.33,2580200007.0
2009-01-15 15:35:00,89.33,89.335,89.25,89.285,3310400009.0
2009-01-15 15:40:00,89.285,89.375,89.28,89.315,4154899991.0
2009-01-15 15:45:00,89.315,89.49,89.315,89.435,4094899993.0
2009-01-15 15:50:00,89.435,89.485,89.38,89.43,2756599994.0
2009-01-15 15:55:00,89.43,89.445,89.285,89.32,3310199999.0
2009-01-15 16:00:00,89.32,89.355,89.255,89.265,2458999998.0
2009-01-15 16:05:00,89.265,89.455,89.205,89.385,3359600003.0
2009-01-15 16:10:00,89.395,89.53,89.395,89.45,3846300001.0
2009-01-15 16:15:00,89.455,89.5,89.42,89.46,3431200000.0
2009-01-15 16:20:00,89.46,89.47,89.33,89.345,2970499995.0
2009-01-15 16:25:00,89.35,89.42,89.34,89.385,2799900001.0
2009-01-15 16:30:00,89.395,89.47,89.345,89.39,3338300003.0
2009-01-15 16:35:00,89.395,89.435,89.335,89.335,2934000005.0
2009-01-15 16:40:00,89.33,89.37,89.245,89.305,3786300008.0
2009-01-15 16:45:00,89.305,89.32,89.13,89.155,3624900002.0
2009-01-15 16:50:00,89.16,89.23,89.13,89.22,2135800001.0
2009-01-15 16:55:00,89.225,89.29,89.19,89.23,1937100005.0
2009-01-15 17:00:00,89.235,89.29,89.215,89.265,3488099997.0
2009-01-15 17:05:00,89.27,89.27,89.09,89.115,2646300001.0
2009-01-15 17:10:00,89.115,89.21,89.085,89.18,2563599998.0
2009-01-15 17:15:00,89.18,89.18,89.055,89.085,2608000001.0
2009-01-15 17:20:00,89.085,89.175,89.075,89.13,1667999997.0
2009-01-15 17:25:00,89.13,89.225,89.1,89.175,2300400003.0
2009-01-15 17:30:00,89.175,89.315,89.135,89.14,2436200007.0
2009-01-15 17:35:00,89.135,89.28,89.13,89.265,2748400000.0
2009-01-15 17:40:00,89.255,89.43,89.255,89.41,2040200000.0
2009-01-15 17:45:00,89.405,89.565,89.375,89.545,2277300003.0
2009-01-15 17:50:00,89.555,89.665,89.545,89.59,2588899995.0
2009-01-15 17:55:00,89.59,89.76,89.59,89.705,3489200001.0
2009-01-15 18:00:00,89.695,89.715,89.535,89.57,1878000005.0
2009-01-15 18:05:00,89.565,89.665,89.545,89.65,2099600004.0
2009-01-15 18:10:00,89.655,89.68,89.595,89.605,2226799999.0
2009-01-15 18:15:00,89.605,89.625,89.575,89.585,1078699999.0
2009-01-15 18:20:00,89.585,89.625,89.51,89.62,1955600000.0
2009-01-15 18:25:00,89.62,89.74,89.59,89.655,2121800005.0
2009-01-15 18:30:00,89.65,89.69,89.61,89.675,1357700001.0
2009-01-15 18:35:00,89.675,89.675,89.56,89.57,1661200010.0
2009-01-15 18:40:00,89.57,89.59,89.5,89.545,994600002.0
2009-01-15 18:45:00,89.545,89.605,89.535,89.565,871800000.0
2009-01-15 18:50:00,89.56,89.57,89.525,89.555,1069600006.0
2009-01-15 18:55:00,89.56,89.615,89.56,89.59,2365100001.0
2009-01-15 19:00:00,89.59,89.63,89.58,89.595,963800001.0
2009-01-15 19:05:00,89.595,89.595,89.45,89.53,1249100001.0
2009-01-15 19:10:00,89.53,89.555,89.495,89.54,664000000.0
2009-01-15 19:15:00,89.54,89.545,89.405,89.505,1285200000.0
2009-01-15 19:20:00,89.5,89.515,89.41,89.41,1067399998.0
2009-01-15 19:25:00,89.41,89.475,89.395,89.455,2149600002.0
2009-01-15 19:30:00,89.45,89.45,89.315,89.315,2820200013.0
2009-01-15 19:35:00,89.315,89.34,89.2,89.21,2255200009.0
2009-01-15 19:40:00,89.215,89.315,89.215,89.315,1443000004.0
2009-01-15 19:45:00,89.315,89.405,89.29,89.375,1402400004.0
2009-01-15 19:50:00,89.375,89.455,89.305,89.44,2115200002.0
2009-01-15 19:55:00,89.44,89.455,89.365,89.4,1327800001.0
2009-01-15 20:00:00,89.405,89.41,89.38,89.405,425600001.0
2009-01-15 20:05:00,89.41,89.43,89.4,89.41,328200000.0
2009-01-15 20:10:00,89.41,89.445,89.375,89.405,1091799999.0
2009-01-15 20:15:00,89.4,89.44,89.4,89.415,859400002.0
2009-01-15 20:20:00,89.415,89.415,89.35,89.37,1918399997.0
2009-01-15 20:25:00,89.365,89.4,89.365,89.395,640600000.0
2009-01-15 20:30:00,89.395,89.535,89.395,89.5,3983200002.0
2009-01-15 20:35:00,89.515,89.575,89.475,89.555,1728400005.0
2009-01-15 20:40:00,89.55,89.575,89.48,89.51,1658399997.0
2009-01-15 20:45:00,89.515,89.52,89.455,89.51,1232000002.0
2009-01-15 20:50:00,89.505,89.705,89.505,89.68,3098599995.0
2009-01-15 20:55:00,89.67,89.875,89.665,89.87,4890999996.0
2009-01-15 21:00:00,89.86,89.89,89.77,89.785,3898799999.0
2009-01-15 21:05:00,89.775,89.875,89.765,89.815,2552000002.0
2009-01-15 21:10:00,89.81,89.84,89.775,89.795,2152999996.0
2009-01-15 21:15:00,89.79,89.81,89.745,89.77,3668200003.0
2009-01-15 21:20:00,89.775,89.83,89.75,89.75,2693400005.0
2009-01-15 21:25:00,89.75,89.83,89.745,89.76,3891600002.0
2009-01-15 21:30:00,89.76,89.885,89.755,89.845,4712300000.0
2009-01-15 21:35:00,89.845,89.855,89.745,89.83,3068200003.0
2009-01-15 21:40:00,89.83,90.01,89.825,90.005,2383200002.0
2009-01-15 21:45:00,89.99,90.01,89.745,89.795,6611199970.0
2009-01-15 21:50:00,89.79,89.805,89.715,89.745,4874600009.0
2009-01-15 21:55:00,89.745,89.76,89.66,89.66,5070600008.0
2009-01-15 22:00:00,89.655,89.785,89.64,89.725,2840600001.0
2009-01-15 22:05:00,89.725,89.735,89.625,89.65,3085800002.0
2009-01-15 22:10:00,89.65,89.725,89.65,89.72,960399999.0
2009-01-15 22:15:00,89.72,89.825,89.715,89.8,4389999986.0
2009-01-15 22:20:00,89.79,89.92,89.79,89.87,5912399987.0
2009-01-15 22:25:00,89.865,89.87,89.675,89.76,4096799980.0
2009-01-15 22:30:00,89.76,89.775,89.645,89.73,1885799999.0
2009-01-15 22:35:00,89.73,89.765,89.715,89.76,999999999.0
2009-01-15 22:40:00,89.765,89.765,89.685,89.695,2355599999.0
2009-01-15 22:45:00,89.695,89.695,89.62,89.67,2975199997.0
2009-01-15 22:50:00,89.67,89.715,89.65,89.705,2552400004.0
2009-01-15 22:55:00,89.705,89.825,89.695,89.82,2271200004.0
2009-01-15 23:00:00,89.82,89.875,89.795,89.83,1568600000.0
2009-01-15 23:05:00,89.84,89.845,89.795,89.825,1056800005.0
2009-01-15 23:10:00,89.825,89.87,89.82,89.845,1705400002.0
2009-01-15 23:15:00,89.845,89.845,89.765,89.84,2355700000.0
2009-01-15 23:20:00,89.85,89.885,89.82,89.855,1100199999.0
2009-01-15 23:25:00,89.835,89.85,89.78,89.82,1219999998.0
2009-01-15 23:30:00,89.825,89.825,89.76,89.77,771399998.0
2009-01-15 23:35:00,89.805,89.83,89.77,89.8,1280599999.0
2009-01-15 23:40:00,89.81,89.81,89.79,89.805,853200001.0
2009-01-15 23:45:00,89.8,89.9,89.76,89.9,709600002.0
2009-01-15 23:50:00,89.77,89.93,89.75,89.76,873000000.0
2009-01-15 23:55:00,89.76,89.84,89.76,89.84,1455800000.0
2009-01-16 00:00:00,89.85,89.855,89.785,89.795,1084800000.0
2009-01-16 00:05:00,89.805,89.86,89.79,89.855,953600000.0
2009-01-16 00:10:00,89.855,89.875,89.85,89.87,457600000.0
2009-01-16 00:15:00,89.87,89.87,89.84,89.845,514400008.0
2009-01-16 00:20:00,89.845,89.845,89.8,89.815,2019800016.0
2009-01-16 00:25:00,89.81,89.815,89.8,89.805,537200006.0
2009-01-16 00:30:00,89.805,89.805,89.76,89.76,942600006.0
2009-01-16 00:35:00,89.765,89.775,89.725,89.76,1965800025.0
2009-01-16 00:40:00,89.755,89.895,89.755,89.895,3424600022.0
2009-01-16 00:45:00,89.89,89.91,89.875,89.895,1031600005.0
2009-01-16 00:50:00,89.895,89.92,89.86,89.875,3282600039.0
2009-01-16 00:55:00,89.875,89.88,89.86,89.87,486599999.0
2009-01-16 01:00:00,89.875,89.885,89.86,89.88,177600000.0
2009-01-16 01:05:00,89.88,89.925,89.88,89.915,469200000.0
2009-01-16 01:10:00,89.915,89.99,89.915,89.945,1296900002.0
2009-01-16 01:15:00,89.945,90.025,89.925,90.005,2371700000.0
2009-01-16 01:20:00,90.01,90.025,89.905,89.96,1947800006.0
2009-01-16 01:25:00,89.965,89.985,89.94,89.945,2084600012.0
2009-01-16 01:30:00,89.945,89.965,89.93,89.945,1812800027.0
2009-01-16 01:35:00,89.945,89.97,89.935,89.935,987900007.0
2009-01-16 01:40:00,89.935,89.95,89.915,89.93,881600002.0
2009-01-16 01:45:00,89.93,89.955,89.93,89.95,997199992.0
2009-01-16 01:50:00,89.94,89.96,89.935,89.955,756599999.0
2009-01-16 01:55:00,89.955,90.015,89.925,89.965,1576799995.0
2009-01-16 02:00:00,89.97,90.04,89.945,90.015,3192700003.0
2009-01-16 02:05:00,90.02,90.02,89.96,89.99,2391400005.0
2009-01-16 02:10:00,89.995,90.045,89.975,90.0,1911400003.0
2009-01-16 02:15:00,90.0,90.005,89.97,89.98,894200005.0
2009-01-16 02:20:00,89.985,89.995,89.95,89.95,1116400003.0
2009-01-16 02:25:00,89.955,89.965,89.87,89.92,1352999998.0
2009-01-16 02:30:00,89.92,89.92,89.855,89.87,2218300003.0
2009-01-16 02:35:00,89.875,89.885,89.83,89.855,2103799994.0
2009-01-16 02:40:00,89.855,89.97,89.845,89.96,1102400000.0
2009-01-16 02:45:00,89.955,90.005,89.945,89.985,1118400002.0
2009-01-16 02:50:00,89.99,90.045,89.965,90.045,1074000004.0
2009-01-16 02:55:00,90.045,90.135,90.025,90.09,3792400015.0
2009-01-16 03:00:00,90.09,90.11,90.05,90.055,2875400013.0
2009-01-16 03:05:00,90.055,90.09,90.05,90.065,857699997.0
2009-01-16 03:10:00,90.065,90.07,90.045,90.055,1534799993.0
2009-01-16 03:15:00,90.055,90.095,90.05,90.095,2087899995.0
2009-01-16 03:20:00,90.09,90.09,90.05,90.065,981400001.0
2009-01-16 03:25:00,90.06,90.165,90.06,90.15,2039599996.0
2009-01-16 03:30:00,90.15,90.165,90.13,90.16,1095799999.0
2009-01-16 03:35:00,90.16,90.175,90.13,90.16,760200002.0
2009-01-16 03:40:00,90.16,90.325,90.155,90.205,2662299996.0
2009-01-16 03:45:00,90.205,90.215,90.075,90.095,3931399993.0
2009-01-16 03:50:00,90.07,90.14,90.07,90.13,2040199999.0
2009-01-16 03:55:00,90.13,90.145,90.065,90.07,1984799996.0
2009-01-16 04:00:00,90.075,90.1,89.995,90.065,2038199999.0
2009-01-16 04:05:00,90.065,90.095,90.015,90.02,2238700002.0
2009-01-16 04:10:00,90.02,90.02,89.95,89.99,2315999998.0
2009-01-16 04:15:00,89.99,89.99,89.95,89.96,773199999.0
2009-01-16 04:20:00,89.965,90.03,89.95,90.02,958199992.0
2009-01-16 04:25:00,90.015,90.04,90.0,90.025,1144200007.0
2009-01-16 04:30:00,90.025,90.11,90.025,90.105,838499995.0
2009-01-16 04:35:00,90.105,90.13,90.075,90.08,825399999.0
2009-01-16 04:40:00,90.08,90.105,90.06,90.07,680499999.0
2009-01-16 04:45:00,90.07,90.105,90.07,90.08,648399998.0
2009-01-16 04:50:00,90.08,90.085,90.06,90.065,449600000.0
2009-01-16 04:55:00,90.065,90.1,90.06,90.07,925699994.0
2009-01-16 05:00:00,90.075,90.155,90.06,90.155,1648900002.0
2009-01-16 05:05:00,90.155,90.335,90.155,90.255,4783099997.0
2009-01-16 05:10:00,90.245,90.33,90.235,90.28,1313199999.0
2009-01-16 05:15:00,90.28,90.3,90.255,90.265,583199999.0
2009-01-16 05:20:00,90.265,90.265,90.255,90.26,435800001.0
2009-01-16 05:25:00,90.265,90.28,90.25,90.27,319400000.0
2009-01-16 05:30:00,90.27,90.27,90.175,90.23,2274199994.0
2009-01-16 05:35:00,90.23,90.265,90.18,90.265,2126799996.0
2009-01-16 05:40:00,90.265,90.285,90.24,90.24,999600000.0
2009-01-16 05:45:00,90.24,90.285,90.24,90.265,1493000001.0
2009-01-16 05:50:00,90.27,90.27,90.245,90.255,1266400004.0
2009-01-16 05:55:00,90.25,90.265,90.21,90.245,981600002.0
2009-01-16 06:00:00,90.245,90.275,90.24,90.25,1743400000.0
2009-01-16 06:05:00,90.25,90.28,90.245,90.265,955600001.0
2009-01-16 06:10:00,90.27,90.305,90.27,90.28,465499998.0
2009-01-16 06:15:00,90.29,90.3,90.26,90.26,1795000027.0
2009-01-16 06:20:00,90.26,90.295,90.26,90.285,1453200008.0
2009-01-16 06:25:00,90.28,90.34,90.27,90.315,605200000.0
2009-01-16 06:30:00,90.315,90.38,90.315,90.365,789499999.0
2009-01-16 06:35:00,90.365,90.37,90.34,90.355,977599999.0
2009-01-16 06:40:00,90.355,90.38,90.34,90.36,805400000.0
2009-01-16 06:45:00,90.355,90.425,90.35,90.405,860900000.0
2009-01-16 06:50:00,90.405,90.44,90.385,90.41,756500000.0
2009-01-16 06:55:00,90.41,90.42,90.39,90.4,993199999.0
2009-01-16 07:00:00,90.4,90.415,90.375,90.39,761599995.0
2009-01-16 07:05:00,90.39,90.395,90.36,90.36,404400000.0
2009-01-16 07:10:00,90.36,90.405,90.36,90.39,557500000.0
2009-01-16 07:15:00,90.39,90.47,90.39,90.46,869399999.0
2009-01-16 07:20:00,90.46,90.485,90.435,90.47,1111000002.0
2009-01-16 07:25:00,90.47,90.565,90.47,90.52,2851399991.0
2009-01-16 07:30:00,90.53,90.55,90.505,90.52,1270399998.0
2009-01-16 07:35:00,90.52,90.54,90.415,90.42,2166999999.0
2009-01-16 07:40:00,90.42,90.425,90.36,90.37,2343599994.0
2009-01-16 07:45:00,90.37,90.43,90.355,90.425,1498900001.0
2009-01-16 07:50:00,90.425,90.44,90.375,90.395,2020499999.0
2009-01-16 07:55:00,90.395,90.475,90.38,90.45,1853399997.0
2009-01-16 08:00:00,90.465,90.465,90.4,90.425,2768499992.0
2009-01-16 08:05:00,90.425,90.48,90.425,90.465,955399999.0
2009-01-16 08:10:00,90.47,90.47,90.41,90.42,1458399994.0
2009-01-16 08:15:00,90.415,90.42,90.37,90.37,1235799992.0
2009-01-16 08:20:00,90.365,90.38,90.325,90.375,1502200002.0
2009-01-16 08:25:00,90.375,90.385,90.345,90.345,1648200000.0
2009-01-16 08:30:00,90.345,90.35,90.265,90.315,1041799998.0
2009-01-16 08:35:00,90.32,90.36,90.29,90.32,1445600000.0
2009-01-16 08:40:00,90.32,90.32,90.285,90.29,873799999.0
2009-01-16 08:45:00,90.295,90.295,90.25,90.275,1071399994.0
2009-01-16 08:50:00,90.275,90.34,90.275,90.29,1360099997.0
2009-01-16 08:55:00,90.285,90.315,90.25,90.305,3014999993.0
2009-01-16 09:00:00,90.305,90.35,90.26,90.29,3560400012.0
2009-01-16 09:05:00,90.29,90.33,90.29,90.315,2289800005.0
2009-01-16 09:10:00,90.325,90.385,90.305,90.375,2311399999.0
2009-01-16 09:15:00,90.375,90.405,90.35,90.37,1202200000.0
2009-01-16 09:20:00,90.365,90.37,90.34,90.36,1116999996.0
2009-01-16 09:25:00,90.36,90.36,90.315,90.34,1129699993.0
2009-01-16 09:30:00,90.34,90.36,90.3,90.35,913900000.0
2009-01-16 09:35:00,90.34,90.345,90.32,90.325,1170400001.0
2009-01-16 09:40:00,90.325,90.345,90.3,90.315,2472699993.0
2009-01-16 09:45:00,90.315,90.325,90.28,90.29,1748000002.0
2009-01-16 09:50:00,90.29,90.305,90.235,90.305,1723000000.0
2009-01-16 09:55:00,90.305,90.32,90.255,90.295,1858700000.0
2009-01-16 10:00:00,90.3,90.34,90.21,90.21,3130700007.0
2009-01-16 10:05:00,90.21,90.235,90.17,90.2,2592699989.0
2009-01-16 10:10:00,90.2,90.235,90.16,90.205,2802700000.0
2009-01-16 10:15:00,90.21,90.23,90.08,90.135,2756399998.0
2009-01-16 10:20:00,90.135,90.17,90.11,90.17,1077399999.0
2009-01-16 10:25:00,90.165,90.19,90.13,90.18,1116999999.0
2009-01-16 10:30:00,90.185,90.215,90.145,90.185,1608000000.0
2009-01-16 10:35:00,90.185,90.225,90.17,90.21,1372800000.0
2009-01-16 10:40:00,90.21,90.34,90.21,90.29,2701800002.0
2009-01-16 10:45:00,90.29,90.305,90.235,90.26,2117800003.0
2009-01-16 10:50:00,90.265,90.435,90.265,90.41,2324100001.0
2009-01-16 10:55:00,90.41,90.445,90.37,90.39,2400600005.0
2009-01-16 11:00:00,90.39,90.42,90.345,90.395,2790100001.0
2009-01-16 11:05:00,90.395,90.4,90.285,90.32,2903800002.0
2009-01-16 11:10:00,90.325,90.405,90.3,90.4,1685699999.0
2009-01-16 11:15:00,90.395,90.43,90.375,90.42,1989799998.0
2009-01-16 11:20:00,90.42,90.43,90.35,90.405,1540100002.0
2009-01-16 11:25:00,90.405,90.425,90.3,90.34,1865999997.0
2009-01-16 11:30:00,90.345,90.385,90.27,90.305,2543799993.0
2009-01-16 11:35:00,90.305,90.375,90.305,90.365,2060000007.0
2009-01-16 11:40:00,90.36,90.43,90.345,90.415,3105000002.0
2009-01-16 11:45:00,90.415,90.435,90.385,90.405,4313199994.0
2009-01-16 11:50:00,90.405,90.435,90.375,90.415,5150699965.0
2009-01-16 11:55:00,90.42,90.485,90.415,90.465,2672200004.0
2009-01-16 12:00:00,90.465,90.49,90.45,90.47,3338200011.0
2009-01-16 12:05:00,90.475,90.49,90.435,90.48,3145199990.0
2009-01-16 12:10:00,90.48,90.55,90.46,90.475,4202799983.0
2009-01-16 12:15:00,90.485,90.5,90.38,90.405,3417900001.0
2009-01-16 12:20:00,90.405,90.41,90.39,90.395,2422200005.0
2009-01-16 12:25:00,90.395,90.52,90.385,90.5,4589600013.0
2009-01-16 12:30:00,90.5,90.555,90.485,90.53,3731399992.0
2009-01-16 12:35:00,90.53,90.685,90.53,90.65,4320400011.0
2009-01-16 12:40:00,90.65,90.655,90.6,90.625,4630300018.0
2009-01-16 12:45:00,90.625,90.68,90.625,90.655,3276499993.0
2009-01-16 12:50:00,90.66,90.665,90.625,90.655,4012800012.0
2009-01-16 12:55:00,90.655,90.68,90.605,90.65,4630600017.0
2009-01-16 13:00:00,90.64,90.64,90.47,90.575,5362900010.0
2009-01-16 13:05:00,90.575,90.69,90.56,90.665,5786299987.0
2009-01-16 13:10:00,90.665,90.72,90.595,90.62,5134099986.0
2009-01-16 13:15:00,90.62,90.68,90.565,90.635,4046200007.0
2009-01-16 13:20:00,90.635,90.65,90.555,90.575,3383999972.0
2009-01-16 13:25:00,90.575,90.63,90.57,90.615,2738799994.0
2009-01-16 13:30:00,90.615,90.685,90.605,90.67,3251599997.0
2009-01-16 13:35:00,90.665,90.68,90.625,90.64,3934999957.0
2009-01-16 13:40:00,90.64,90.73,90.64,90.7,3663799985.0
2009-01-16 13:45:00,90.7,90.71,90.62,90.65,5338300015.0
2009-01-16 13:50:00,90.655,90.675,90.63,90.655,2677599996.0
2009-01-16 13:55:00,90.655,90.72,90.64,90.72,2566799998.0
2009-01-16 14:00:00,90.72,90.73,90.64,90.64,2300400000.0
2009-01-16 14:05:00,90.64,90.645,90.565,90.59,2439200003.0
2009-01-16 14:10:00,90.595,90.645,90.535,90.64,2095299999.0
2009-01-16 14:15:00,90.64,90.66,90.61,90.635,1240699996.0
2009-01-16 14:20:00,90.635,90.65,90.575,90.62,2514799998.0
2009-01-16 14:25:00,90.62,90.625,90.59,90.625,1891999999.0
2009-01-16 14:30:00,90.625,90.63,90.445,90.45,4086799999.0
2009-01-16 14:35:00,90.46,90.555,90.455,90.53,2507099993.0
2009-01-16 14:40:00,90.54,90.545,90.505,90.515,788199998.0
2009-01-16 14:45:00,90.515,90.52,90.435,90.455,1511900005.0
2009-01-16 14:50:00,90.46,90.48,90.45,90.465,1821300001.0
2009-01-16 14:55:00,90.465,90.595,90.465,90.58,2035799998.0
2009-01-16 15:00:00,90.58,90.595,90.49,90.535,2269900000.0
2009-01-16 15:05:00,90.535,90.545,90.46,90.47,2752699995.0
2009-01-16 15:10:00,90.47,90.505,90.405,90.495,2161799989.0
2009-01-16 15:15:00,90.5,90.5,90.405,90.41,4418999987.0
2009-01-16 15:20:00,90.405,90.47,90.35,90.45,4014799984.0
2009-01-16 15:25:00,90.45,90.47,90.395,90.43,2929699981.0
2009-01-16 15:30:00,90.45,90.47,90.365,90.375,1927700002.0
2009-01-16 15:35:00,90.38,90.42,90.365,90.37,2401200000.0
2009-01-16 15:40:00,90.37,90.425,90.295,90.315,1939300000.0
2009-01-16 15:45:00,90.315,90.375,90.245,90.33,2933200002.0
2009-01-16 15:50:00,90.335,90.37,90.32,90.325,2834399982.0
2009-01-16 15:55:00,90.325,90.375,90.27,90.28,2548200001.0
2009-01-16 16:00:00,90.285,90.495,90.255,90.455,3225800001.0
2009-01-16 16:05:00,90.455,90.485,90.385,90.45,3729799996.0
2009-01-16 16:10:00,90.45,90.465,90.405,90.46,3723400002.0
2009-01-16 16:15:00,90.46,90.545,90.37,90.51,5217000007.0
2009-01-16 16:20:00,90.51,90.55,90.49,90.515,4798800002.0
2009-01-16 16:25:00,90.515,90.615,90.495,90.605,4724000000.0
2009-01-16 16:30:00,90.62,90.65,90.48,90.54,4991900026.0
2009-01-16 16:35:00,90.54,90.59,90.485,90.52,4732100004.0
2009-01-16 16:40:00,90.525,90.535,90.475,90.5,4193499998.0
2009-01-16 16:45:00,90.5,90.565,90.475,90.48,3391300004.0
2009-01-16 16:50:00,90.48,90.525,90.455,90.49,2736999997.0
2009-01-16 16:55:00,90.48,90.485,90.395,90.45,3220900001.0
2009-01-16 17:00:00,90.45,90.51,90.425,90.495,3327399998.0
2009-01-16 17:05:00,90.495,90.59,90.49,90.58,1921300004.0
2009-01-16 17:10:00,90.57,90.65,90.545,90.59,3438600010.0
2009-01-16 17:15:00,90.59,90.665,90.57,90.605,4218700005.0
2009-01-16 17:20:00,90.605,90.67,90.575,90.645,2174100001.0
2009-01-16 17:25:00,90.655,90.735,90.645,90.72,2299399997.0
2009-01-16 17:30:00,90.725,90.875,90.72,90.78,4022100004.0
2009-01-16 17:35:00,90.78,90.87,90.76,90.865,2315499992.0
2009-01-16 17:40:00,90.865,90.91,90.83,90.845,2960699987.0
2009-01-16 17:45:00,90.845,90.86,90.725,90.73,2417999993.0
2009-01-16 17:50:00,90.725,90.735,90.625,90.66,4183799990.0
2009-01-16 17:55:00,90.66,90.695,90.59,90.615,3308199989.0
2009-01-16 18:00:00,90.615,90.685,90.605,90.61,2938500002.0
2009-01-16 18:05:00,90.6,90.6,90.5,90.51,2446699994.0
2009-01-16 18:10:00,90.52,90.57,90.455,90.495,2539699988.0
2009-01-16 18:15:00,90.495,90.515,90.445,90.515,2405599994.0
2009-01-16 18:20:00,90.515,90.535,90.455,90.485,2009099998.0
2009-01-16 18:25:00,90.485,90.53,90.45,90.465,2308499997.0
2009-01-16 18:30:00,90.47,90.475,90.39,90.39,2117800002.0
2009-01-16 18:35:00,90.4,90.445,90.32,90.44,3924999989.0
2009-01-16 18:40:00,90.44,90.475,90.385,90.445,5477299998.0
2009-01-16 18:45:00,90.445,90.48,90.385,90.44,2242599993.0
2009-01-16 18:50:00,90.435,90.505,90.325,90.35,4045199990.0
2009-01-16 18:55:00,90.35,90.41,90.265,90.295,4992599980.0
2009-01-16 19:00:00,90.285,90.385,90.285,90.335,3803799992.0
2009-01-16 19:05:00,90.34,90.36,90.22,90.22,3545500007.0
2009-01-16 19:10:00,90.22,90.225,90.145,90.18,4197499999.0
2009-01-16 19:15:00,90.17,90.18,90.105,90.16,4271199991.0
2009-01-16 19:20:00,90.16,90.17,90.125,90.15,3001599999.0
2009-01-16 19:25:00,90.15,90.19,90.1,90.12,4528800015.0
2009-01-16 19:30:00,90.115,90.17,90.075,90.13,3398199995.0
2009-01-16 19:35:00,90.125,90.17,90.09,90.13,3927199980.0
2009-01-16 19:40:00,90.135,90.21,90.13,90.165,3073599985.0
2009-01-16 19:45:00,90.165,90.26,90.16,90.235,2543199982.0
2009-01-16 19:50:00,90.25,90.41,90.25,90.36,3655199968.0
2009-01-16 19:55:00,90.355,90.405,90.3,90.39,2484499996.0
2009-01-16 20:00:00,90.39,90.485,90.39,90.435,4544799972.0
2009-01-16 20:05:00,90.44,90.44,90.38,90.405,2974999992.0
2009-01-16 20:10:00,90.405,90.54,90.4,90.46,2626799990.0
2009-01-16 20:15:00,90.46,90.46,90.39,90.43,3517000021.0
2009-01-16 20:20:00,90.42,90.455,90.35,90.38,2466700002.0
2009-01-16 20:25:00,90.37,90.38,90.3,90.36,2080400000.0
2009-01-16 20:30:00,90.35,90.425,90.35,90.4,1849100007.0
2009-01-16 20:35:00,90.4,90.465,90.345,90.415,2093600001.0
2009-01-16 20:40:00,90.42,90.475,90.41,90.435,1355400003.0
2009-01-16 20:45:00,90.44,90.46,90.38,90.38,1239599999.0
2009-01-16 20:50:00,90.38,90.395,90.32,90.345,1168800004.0
2009-01-16 20:55:00,90.35,90.48,90.35,90.48,1461400002.0
2009-01-16 21:00:00,90.48,90.535,90.44,90.53,1444600010.0
2009-01-16 21:05:00,90.53,90.62,90.525,90.585,1738200008.0
2009-01-16 21:10:00,90.58,90.665,90.56,90.655,2209399999.0
2009-01-16 21:15:00,90.655,90.665,90.545,90.55,2769300005.0
2009-01-16 21:20:00,90.555,90.565,90.49,90.56,1862600008.0
2009-01-16 21:25:00,90.56,90.62,90.555,90.57,1257200002.0
2009-01-16 21:30:00,90.575,90.585,90.545,90.58,1401400011.0
2009-01-16 21:35:00,90.58,90.585,90.475,90.515,2224300009.0
2009-01-16 21:40:00,90.515,90.555,90.49,90.515,1859300003.0
2009-01-16 21:45:00,90.52,90.545,90.505,90.515,2232000010.0
2009-01-16 21:50:00,90.52,90.615,90.505,90.595,1945800008.0
2009-01-16 21:55:00,90.59,90.63,90.545,90.6,2593200008.0
2009-01-16 22:00:00,90.595,90.605,90.49,90.53,1425400007.0
2009-01-16 22:05:00,90.53,90.655,90.53,90.625,1079200002.0
2009-01-16 22:10:00,90.625,90.71,90.625,90.69,747399998.0
2009-01-16 22:15:00,90.685,90.705,90.685,90.685,557200003.0
2009-01-16 22:20:00,90.685,90.69,90.61,90.67,1269100003.0
2009-01-16 22:25:00,90.665,90.665,90.585,90.59,1115200000.0
2009-01-16 22:30:00,90.59,90.61,90.575,90.585,2052800001.0
2009-01-16 22:35:00,90.585,90.61,90.53,90.585,845500003.0
2009-01-16 22:40:00,90.585,90.59,90.545,90.59,218300000.0
2009-01-16 22:45:00,90.58,90.6,90.55,90.6,229000000.0
2009-01-16 22:50:00,90.6,90.71,90.555,90.69,533500000.0
2009-01-16 22:55:00,90.565,90.6,90.565,90.58,870899998.0
2009-01-16 23:00:00,90.585,90.6,90.56,90.58,272400000.0
2009-01-16 23:05:00,90.585,90.67,90.555,90.64,1136800001.0
2009-01-16 23:10:00,90.65,90.675,90.645,90.66,514800000.0
2009-01-16 23:15:00,90.655,90.73,90.645,90.71,818300001.0
2009-01-16 23:20:00,90.71,90.715,90.65,90.65,694700000.0
2009-01-16 23:25:00,90.68,90.735,90.64,90.72,770400000.0
2009-01-16 23:30:00,90.725,90.73,90.675,90.72,678599999.0
2009-01-16 23:35:00,90.72,90.735,90.7,90.725,214700001.0
2009-01-16 23:40:00,90.735,90.76,90.69,90.72,1054200000.0
2009-01-16 23:45:00,90.72,90.725,90.635,90.69,777800000.0
2009-01-16 23:50:00,90.69,90.735,90.615,90.67,1422999999.0
2009-01-16 23:55:00,90.675,90.7,90.63,90.7,338800000.0
2009-01-19 00:00:00,90.955,91.015,90.95,90.975,283000000.0
2009-01-19 00:05:00,90.98,90.995,90.97,90.98,725200000.0
2009-01-19 00:10:00,90.985,91.01,90.985,91.0,581600000.0
2009-01-19 00:15:00,91.005,91.015,90.99,91.0,1125399999.0
2009-01-19 00:20:00,91.0,91.015,90.99,91.01,362200000.0
2009-01-19 00:25:00,91.015,91.015,90.99,91.0,229000000.0
2009-01-19 00:30:00,91.0,91.005,90.97,91.0,316800001.0
2009-01-19 00:35:00,91.0,91.01,90.98,90.99,799199995.0
2009-01-19 00:40:00,90.99,90.995,90.955,90.96,1146599999.0
2009-01-19 00:45:00,90.95,91.01,90.95,90.985,1817799989.0
2009-01-19 00:50:00,90.985,91.02,90.985,90.995,734399999.0
2009-01-19 00:55:00,90.995,91.01,90.985,91.0,228800000.0
2009-01-19 01:00:00,91.0,91.005,90.99,91.0,160200000.0
2009-01-19 01:05:00,90.995,91.175,90.99,91.14,1419400006.0
2009-01-19 01:10:00,91.14,91.24,91.13,91.23,1768800018.0
2009-01-19 01:15:00,91.24,91.28,91.205,91.265,1590800007.0
2009-01-19 01:20:00,91.275,91.29,91.24,91.245,827199997.0
2009-01-19 01:25:00,91.255,91.255,91.14,91.165,2041800002.0
2009-01-19 01:30:00,91.175,91.21,91.145,91.21,2043199995.0
2009-01-19 01:35:00,91.21,91.275,91.2,91.245,1284999994.0
2009-01-19 01:40:00,91.245,91.285,91.22,91.255,768800001.0
2009-01-19 01:45:00,91.255,91.255,91.2,91.2,587599997.0
2009-01-19 01:50:00,91.195,91.215,91.16,91.215,819199998.0
2009-01-19 01:55:00,91.215,91.22,91.17,91.2,1045599994.0
2009-01-19 02:00:00,91.2,91.215,91.15,91.155,3207100006.0
2009-01-19 02:05:00,91.155,91.185,91.13,91.17,2093199998.0
2009-01-19 02:10:00,91.175,91.2,91.165,91.19,1298800001.0
2009-01-19 02:15:00,91.19,91.235,91.19,91.215,3498699980.0
2009-01-19 02:20:00,91.215,91.23,91.11,91.12,3433999984.0
2009-01-19 02:25:00,91.12,91.125,91.045,91.05,3747800021.0
2009-01-19 02:30:00,91.05,91.065,91.025,91.035,2201600000.0
2009-01-19 02:35:00,91.03,91.065,91.015,91.055,1277599999.0
2009-01-19 02:40:00,91.065,91.115,91.06,91.115,594200000.0
2009-01-19 02:45:00,91.115,91.12,91.025,91.03,767400000.0
2009-01-19 02:50:00,91.035,91.08,90.995,91.02,2290899994.0
2009-01-19 02:55:00,91.02,91.035,90.965,90.985,1215700000.0
2009-01-19 03:00:00,90.985,91.035,90.97,90.97,989600000.0
2009-01-19 03:05:00,90.965,90.965,90.875,90.885,1361400002.0
2009-01-19 03:10:00,90.885,90.885,90.775,90.815,1955200002.0
2009-01-19 03:15:00,90.825,90.835,90.745,90.76,1105199999.0
2009-01-19 03:20:00,90.765,90.775,90.67,90.74,2175580006.0
2009-01-19 03:25:00,90.735,90.805,90.725,90.795,841279999.0
2009-01-19 03:30:00,90.8,90.825,90.78,90.82,795300000.0
2009-01-19 03:35:00,90.825,90.83,90.745,90.745,715600000.0
2009-01-19 03:40:00,90.745,90.91,90.72,90.905,1414600002.0
2009-01-19 03:45:00,90.9,90.91,90.84,90.845,566899999.0
2009-01-19 03:50:00,90.845,90.865,90.815,90.86,689000000.0
2009-01-19 03:55:00,90.865,90.93,90.865,90.885,1538200003.0
2009-01-19 04:00:00,90.885,90.965,90.885,90.945,1352399998.0
2009-01-19 04:05:00,90.945,90.95,90.915,90.935,462279999.0
2009-01-19 04:10:00,90.925,90.97,90.925,90.955,737400001.0
2009-01-19 04:15:00,90.955,90.98,90.94,90.98,642799998.0
2009-01-19 04:20:00,90.99,91.015,90.96,90.965,1101199998.0
2009-01-19 04:25:00,90.96,90.995,90.915,90.915,1185999997.0
2009-01-19 04:30:00,90.915,90.95,90.915,90.945,421399999.0
2009-01-19 04:35:00,90.945,90.96,90.92,90.92,575800001.0
2009-01-19 04:40:00,90.93,91.025,90.925,90.985,1144800002.0
2009-01-19 04:45:00,90.985,90.985,90.96,90.96,1036599994.0
2009-01-19 04:50:00,90.96,90.98,90.955,90.965,611999998.0
2009-01-19 04:55:00,90.975,91.04,90.975,91.015,1500199998.0
2009-01-19 05:00:00,91.02,91.06,90.99,91.06,998799993.0
2009-01-19 05:05:00,91.065,91.095,91.05,91.08,2074199995.0
2009-01-19 05:10:00,91.08,91.115,91.055,91.095,1024599995.0
2009-01-19 05:15:00,91.095,91.115,91.02,91.04,1811599987.0
2009-01-19 05:20:00,91.045,91.07,91.005,91.035,994599996.0
2009-01-19 05:25:00,91.03,91.05,90.995,91.04,1192999996.0
2009-01-19 05:30:00,91.04,91.04,91.0,91.005,896199992.0
2009-01-19 05:35:00,91.005,91.02,90.94,90.965,1701399999.0
2009-01-19 05:40:00,90.965,90.965,90.885,90.885,2184199981.0
2009-01-19 05:45:00,90.89,90.93,90.835,90.895,2670399985.0
2009-01-19 05:50:00,90.895,90.965,90.895,90.935,736999998.0
2009-01-19 05:55:00,90.935,90.94,90.815,90.835,1728000000.0
2009-01-19 06:00:00,90.835,90.86,90.765,90.845,2222799994.0
2009-01-19 06:05:00,90.84,90.93,90.84,90.895,1481599992.0
2009-01-19 06:10:00,90.895,90.915,90.885,90.905,590799998.0
2009-01-19 06:15:00,90.905,90.975,90.905,90.96,919199994.0
2009-01-19 06:20:00,90.955,90.96,90.9,90.925,1115199991.0
2009-01-19 06:25:00,90.925,90.935,90.89,90.9,1210799990.0
2009-01-19 06:30:00,90.9,90.95,90.86,90.875,896400001.0
2009-01-19 06:35:00,90.875,90.94,90.875,90.92,1286199998.0
2009-01-19 06:40:00,90.915,90.93,90.89,90.915,438800000.0
2009-01-19 06:45:00,90.915,90.965,90.895,90.955,756000003.0
2009-01-19 06:50:00,90.955,90.955,90.92,90.945,896999997.0
2009-01-19 06:55:00,90.95,90.95,90.885,90.915,1639199985.0
2009-01-19 07:00:00,90.915,90.915,90.88,90.9,836199988.0
2009-01-19 07:05:00,90.905,90.93,90.9,90.9,437199996.0
2009-01-19 07:10:00,90.9,90.9,90.825,90.835,1703399984.0
2009-01-19 07:15:00,90.84,90.84,90.805,90.82,1447799978.0
2009-01-19 07:20:00,90.815,90.855,90.81,90.825,1155399996.0
2009-01-19 07:25:00,90.83,90.855,90.83,90.855,339600000.0
2009-01-19 07:30:00,90.85,90.855,90.76,90.76,1000499983.0
2009-01-19 07:35:00,90.75,90.825,90.73,90.79,1763399987.0
2009-01-19 07:40:00,90.79,90.82,90.775,90.79,1408399987.0
2009-01-19 07:45:00,90.79,90.82,90.78,90.8,1393799979.0
2009-01-19 07:50:00,90.805,90.85,90.8,90.84,2143199981.0
2009-01-19 07:55:00,90.845,90.885,90.845,90.885,1043599995.0
2009-01-19 08:00:00,90.885,90.89,90.855,90.89,2125799965.0
2009-01-19 08:05:00,90.89,90.915,90.82,90.855,1167799993.0
2009-01-19 08:10:00,90.86,90.86,90.83,90.855,796800000.0
2009-01-19 08:15:00,90.845,90.865,90.835,90.85,1059199997.0
2009-01-19 08:20:00,90.85,90.86,90.745,90.795,2012999999.0
2009-01-19 08:25:00,90.795,90.8,90.7,90.72,2448099975.0
2009-01-19 08:30:00,90.72,90.82,90.71,90.81,2189899979.0
2009-01-19 08:35:00,90.81,90.86,90.785,90.855,1116399994.0
2009-01-19 08:40:00,90.855,90.87,90.82,90.82,845000001.0
2009-01-19 08:45:00,90.815,90.83,90.76,90.77,1729599998.0
2009-01-19 08:50:00,90.76,90.81,90.76,90.76,1622399984.0
2009-01-19 08:55:00,90.77,90.77,90.71,90.715,588399997.0
2009-01-19 09:00:00,90.715,90.73,90.69,90.72,2096399987.0
2009-01-19 09:05:00,90.72,90.735,90.605,90.675,3370199969.0
2009-01-19 09:10:00,90.675,90.68,90.6,90.635,4071300010.0
2009-01-19 09:15:00,90.64,90.65,90.525,90.54,4653699968.0
2009-01-19 09:20:00,90.545,90.565,90.335,90.445,4921999971.0
2009-01-19 09:25:00,90.445,90.495,90.385,90.455,3287599991.0
2009-01-19 09:30:00,90.46,90.525,90.435,90.525,4262799982.0
2009-01-19 09:35:00,90.525,90.54,90.445,90.45,2730799977.0
2009-01-19 09:40:00,90.46,90.465,90.385,90.405,3632299992.0
2009-01-19 09:45:00,90.42,90.465,90.32,90.455,5166699990.0
2009-01-19 09:50:00,90.455,90.535,90.455,90.48,3067199986.0
2009-01-19 09:55:00,90.485,90.64,90.485,90.62,2121099992.0
2009-01-19 10:00:00,90.62,90.7,90.585,90.585,3047299987.0
2009-01-19 10:05:00,90.585,90.615,90.575,90.61,1977199992.0
2009-01-19 10:10:00,90.615,90.655,90.595,90.655,2650699986.0
2009-01-19 10:15:00,90.655,90.83,90.65,90.785,2393259985.0
2009-01-19 10:20:00,90.77,90.79,90.685,90.705,2440699979.0
2009-01-19 10:25:00,90.705,90.75,90.655,90.705,1847599985.0
2009-01-19 10:30:00,90.7,90.7,90.535,90.55,2786879994.0
2009-01-19 10:35:00,90.55,90.585,90.525,90.545,2656099984.0
2009-01-19 10:40:00,90.55,90.555,90.46,90.49,2796999986.0
2009-01-19 10:45:00,90.49,90.51,90.42,90.485,3147899968.0
2009-01-19 10:50:00,90.485,90.595,90.46,90.595,1928799983.0
2009-01-19 10:55:00,90.605,90.685,90.605,90.67,3818299965.0
2009-01-19 11:00:00,90.67,90.67,90.565,90.62,3126799959.0
2009-01-19 11:05:00,90.625,90.665,90.61,90.66,1935599992.0
2009-01-19 11:10:00,90.66,90.705,90.625,90.625,1549599999.0
2009-01-19 11:15:00,90.625,90.655,90.595,90.6,2470999988.0
2009-01-19 11:20:00,90.6,90.6,90.555,90.575,1851599997.0
2009-01-19 11:25:00,90.575,90.595,90.48,90.585,1541599986.0
2009-01-19 11:30:00,90.6,90.625,90.455,90.51,2481499985.0
2009-01-19 11:35:00,90.505,90.51,90.415,90.48,1501599994.0
2009-01-19 11:40:00,90.475,90.565,90.455,90.53,3854699984.0
2009-01-19 11:45:00,90.53,90.6,90.52,90.57,2593199974.0
2009-01-19 11:50:00,90.57,90.62,90.57,90.615,1335399984.0
2009-01-19 11:55:00,90.62,90.62,90.565,90.565,1171399996.0
2009-01-19 12:00:00,90.565,90.6,90.545,90.585,1231099990.0
2009-01-19 12:05:00,90.585,90.69,90.58,90.675,1115600002.0
2009-01-19 12:10:00,90.675,90.685,90.635,90.635,935799997.0
2009-01-19 12:15:00,90.635,90.635,90.58,90.605,2482099982.0
2009-01-19 12:20:00,90.605,90.625,90.595,90.605,1486399995.0
2009-01-19 12:25:00,90.6,90.685,90.595,90.675,1385399999.0
2009-01-19 12:30:00,90.675,90.695,90.63,90.69,1153599999.0
2009-01-19 12:35:00,90.69,90.69,90.67,90.685,435400000.0
2009-01-19 12:40:00,90.685,90.685,90.62,90.645,941099991.0
2009-01-19 12:45:00,90.63,90.695,90.61,90.655,954699996.0
2009-01-19 12:50:00,90.66,90.685,90.66,90.66,530699999.0
2009-01-19 12:55:00,90.67,90.685,90.545,90.565,1875399976.0
2009-01-19 13:00:00,90.565,90.59,90.53,90.575,962399997.0
2009-01-19 13:05:00,90.585,90.63,90.58,90.61,972099993.0
2009-01-19 13:10:00,90.6,90.685,90.595,90.665,1653099994.0
2009-01-19 13:15:00,90.66,90.67,90.615,90.62,3276199994.0
2009-01-19 13:20:00,90.62,90.66,90.62,90.645,3251600003.0
2009-01-19 13:25:00,90.65,90.68,90.635,90.67,1869800004.0
2009-01-19 13:30:00,90.665,90.68,90.64,90.655,1636399995.0
2009-01-19 13:35:00,90.655,90.69,90.635,90.645,2286599989.0
2009-01-19 13:40:00,90.645,90.65,90.57,90.585,3488899985.0
2009-01-19 13:45:00,90.575,90.585,90.49,90.545,4695199959.0
2009-01-19 13:50:00,90.54,90.65,90.535,90.645,2514799987.0
2009-01-19 13:55:00,90.645,90.65,90.52,90.56,3261200001.0
2009-01-19 14:00:00,90.565,90.64,90.545,90.63,2235499994.0
2009-01-19 14:05:00,90.63,90.64,90.575,90.575,1096600003.0
2009-01-19 14:10:00,90.575,90.635,90.575,90.62,1348199998.0
2009-01-19 14:15:00,90.62,90.62,90.58,90.605,1769199987.0
2009-01-19 14:20:00,90.6,90.6,90.575,90.595,1200399982.0
2009-01-19 14:25:00,90.595,90.63,90.58,90.605,1957099981.0
2009-01-19 14:30:00,90.605,90.61,90.465,90.55,2705999968.0
2009-01-19 14:35:00,90.55,90.565,90.5,90.555,1876999994.0
2009-01-19 14:40:00,90.555,90.56,90.5,90.525,990399996.0
2009-01-19 14:45:00,90.54,90.57,90.5,90.57,1536400000.0
2009-01-19 14:50:00,90.565,90.57,90.515,90.54,2074999986.0
2009-01-19 14:55:00,90.54,90.595,90.515,90.52,1902299997.0
2009-01-19 15:00:00,90.52,90.525,90.435,90.485,3109499986.0
2009-01-19 15:05:00,90.5,90.525,90.44,90.445,3595299987.0
2009-01-19 15:10:00,90.445,90.45,90.36,90.37,3055199993.0
2009-01-19 15:15:00,90.37,90.39,90.145,90.28,4125699978.0
2009-01-19 15:20:00,90.275,90.41,90.255,90.325,3292799978.0
2009-01-19 15:25:00,90.325,90.375,90.31,90.37,1615299996.0
2009-01-19 15:30:00,90.375,90.395,90.34,90.35,2447200000.0
2009-01-19 15:35:00,90.355,90.415,90.355,90.415,1871200002.0
2009-01-19 15:40:00,90.415,90.44,90.335,90.365,3349100016.0
2009-01-19 15:45:00,90.365,90.38,90.27,90.285,3413799988.0
2009-01-19 15:50:00,90.28,90.42,90.28,90.385,2778900015.0
2009-01-19 15:55:00,90.385,90.43,90.37,90.395,3340499997.0
2009-01-19 16:00:00,90.405,90.425,90.395,90.425,3621299993.0
2009-01-19 16:05:00,90.425,90.425,90.385,90.39,3737400005.0
2009-01-19 16:10:00,90.395,90.4,90.37,90.38,4040000012.0
2009-01-19 16:15:00,90.38,90.485,90.37,90.465,4284400024.0
2009-01-19 16:20:00,90.475,90.49,90.445,90.485,3962900000.0
2009-01-19 16:25:00,90.485,90.49,90.465,90.48,2186199989.0
2009-01-19 16:30:00,90.48,90.49,90.435,90.445,3397500012.0
2009-01-19 16:35:00,90.445,90.48,90.405,90.45,4408299953.0
2009-01-19 16:40:00,90.445,90.48,90.43,90.43,2647099990.0
2009-01-19 16:45:00,90.43,90.43,90.245,90.335,5346899980.0
2009-01-19 16:50:00,90.335,90.355,90.28,90.315,3590399991.0
2009-01-19 16:55:00,90.315,90.33,90.285,90.295,2348599997.0
2009-01-19 17:00:00,90.295,90.3,90.16,90.215,4339700028.0
2009-01-19 17:05:00,90.215,90.3,90.205,90.28,2856399999.0
2009-01-19 17:10:00,90.285,90.355,90.28,90.34,2864599988.0
2009-01-19 17:15:00,90.34,90.385,90.28,90.28,3016600014.0
2009-01-19 17:20:00,90.285,90.355,90.255,90.335,2701399975.0
2009-01-19 17:25:00,90.325,90.425,90.265,90.37,4186799987.0
2009-01-19 17:30:00,90.37,90.4,90.34,90.375,1895109999.0
2009-01-19 17:35:00,90.37,90.395,90.35,90.39,2438099985.0
2009-01-19 17:40:00,90.395,90.405,90.35,90.4,2635199978.0
2009-01-19 17:45:00,90.4,90.415,90.38,90.415,1686699972.0
2009-01-19 17:50:00,90.415,90.49,90.415,90.415,2341219994.0
2009-01-19 17:55:00,90.42,90.42,90.32,90.385,2078799989.0
2009-01-19 18:00:00,90.385,90.42,90.35,90.365,4127699986.0
2009-01-19 18:05:00,90.365,90.39,90.335,90.37,2942399994.0
2009-01-19 18:10:00,90.37,90.435,90.37,90.41,3685200000.0
2009-01-19 18:15:00,90.41,90.41,90.375,90.39,2480900008.0
2009-01-19 18:20:00,90.39,90.43,90.39,90.4,1845399970.0
2009-01-19 18:25:00,90.41,90.475,90.39,90.475,2088600000.0
2009-01-19 18:30:00,90.465,90.48,90.415,90.44,1988100009.0
2009-01-19 18:35:00,90.44,90.45,90.44,90.445,731600005.0
2009-01-19 18:40:00,90.445,90.47,90.435,90.455,1534700020.0
2009-01-19 18:45:00,90.455,90.47,90.425,90.435,1271200000.0
2009-01-19 18:50:00,90.435,90.45,90.365,90.375,1797600016.0
2009-01-19 18:55:00,90.375,90.415,90.35,90.385,1932800004.0
2009-01-19 19:00:00,90.385,90.42,90.36,90.365,1607200000.0
2009-01-19 19:05:00,90.365,90.385,90.35,90.37,684699999.0
2009-01-19 19:10:00,90.365,90.37,90.36,90.36,367800000.0
2009-01-19 19:15:00,90.36,90.365,90.345,90.355,374400000.0
2009-01-19 19:20:00,90.365,90.385,90.325,90.38,384000000.0
2009-01-19 19:25:00,90.38,90.43,90.365,90.42,920199990.0
2009-01-19 19:30:00,90.42,90.455,90.42,90.42,369000003.0
2009-01-19 19:35:00,90.42,90.42,90.365,90.405,700199995.0
2009-01-19 19:40:00,90.41,90.435,90.385,90.42,1117400003.0
2009-01-19 19:45:00,90.42,90.42,90.395,90.405,364399999.0
2009-01-19 19:50:00,90.42,90.435,90.415,90.435,118400000.0
2009-01-19 19:55:00,90.435,90.465,90.405,90.465,1248800015.0
2009-01-19 20:00:00,90.465,90.48,90.41,90.425,727800000.0
2009-01-19 20:05:00,90.435,90.545,90.395,90.46,1989700018.0
2009-01-19 20:10:00,90.48,90.48,90.42,90.42,554399995.0
2009-01-19 20:15:00,90.425,90.57,90.425,90.57,1950600004.0
2009-01-19 20:20:00,90.575,90.575,90.53,90.535,1274999999.0
2009-01-19 20:25:00,90.53,90.575,90.445,90.51,1388200001.0
2009-01-19 20:30:00,90.51,90.51,90.425,90.48,634399996.0
2009-01-19 20:35:00,90.48,90.495,90.47,90.495,384799999.0
2009-01-19 20:40:00,90.49,90.495,90.48,90.48,113600000.0
2009-01-19 20:45:00,90.47,90.5,90.45,90.495,390000000.0
2009-01-19 20:50:00,90.51,90.555,90.51,90.555,284000000.0
2009-01-19 20:55:00,90.555,90.6,90.555,90.59,380000006.0
2009-01-19 21:00:00,90.59,90.65,90.56,90.59,1056200006.0
2009-01-19 21:05:00,90.61,90.625,90.57,90.585,850400000.0
2009-01-19 21:10:00,90.585,90.595,90.575,90.58,236999996.0
2009-01-19 21:15:00,90.58,90.58,90.575,90.575,121400001.0
2009-01-19 21:20:00,90.575,90.575,90.575,90.575,20400000.0
2009-01-19 21:25:00,90.575,90.6,90.57,90.575,429000001.0
2009-01-19 21:30:00,90.575,90.625,90.575,90.625,496199999.0
2009-01-19 21:35:00,90.625,90.64,90.62,90.62,195999998.0
2009-01-19 21:40:00,90.62,90.635,90.61,90.615,157600000.0
2009-01-19 21:45:00,90.61,90.635,90.61,90.62,104800000.0
2009-01-19 21:50:00,90.62,90.63,90.62,90.625,49600000.0
2009-01-19 21:55:00,90.63,90.655,90.625,90.655,241000000.0
2009-01-19 22:00:00,90.655,90.68,90.635,90.655,1013400003.0
2009-01-19 22:05:00,90.655,90.66,90.64,90.655,423400000.0
2009-01-19 22:10:00,90.655,90.685,90.645,90.675,277800000.0
2009-01-19 22:15:00,90.67,90.685,90.67,90.68,485200000.0
2009-01-19 22:20:00,90.675,90.685,90.645,90.675,412000000.0
2009-01-19 22:25:00,90.67,90.68,90.645,90.665,345200001.0
2009-01-19 22:30:00,90.665,90.675,90.665,90.675,22400000.0
2009-01-19 22:35:00,90.675,90.675,90.67,90.675,32000000.0
2009-01-19 22:40:00,90.675,90.68,90.675,90.68,12000000.0
2009-01-19 22:45:00,90.68,90.685,90.68,90.68,52800000.0
2009-01-19 22:50:00,90.68,90.695,90.68,90.685,29600000.0
2009-01-19 22:55:00,90.69,90.72,90.69,90.72,26400000.0
2009-01-19 23:00:00,90.69,90.715,90.675,90.695,507200000.0
2009-01-19 23:05:00,90.695,90.695,90.685,90.69,212800000.0
2009-01-19 23:10:00,90.69,90.69,90.665,90.69,246400000.0
2009-01-19 23:15:00,90.69,90.69,90.675,90.685,212800000.0
2009-01-19 23:20:00,90.685,90.705,90.685,90.705,112000000.0
2009-01-19 23:25:00,90.705,90.71,90.695,90.705,277600000.0
2009-01-19 23:30:00,90.705,90.705,90.67,90.69,223600000.0
2009-01-19 23:35:00,90.695,90.715,90.665,90.685,184200000.0
2009-01-19 23:40:00,90.685,90.685,90.655,90.665,173399999.0
2009-01-19 23:45:00,90.665,90.695,90.655,90.675,539600000.0
2009-01-19 23:50:00,90.675,90.675,90.635,90.665,446200000.0
2009-01-19 23:55:00,90.665,90.675,90.615,90.63,649800000.0
2009-01-20 00:00:00,90.625,90.685,90.55,90.575,1021600000.0
2009-01-20 00:05:00,90.57,90.575,90.53,90.565,533000001.0
2009-01-20 00:10:00,90.565,90.63,90.555,90.58,609899999.0
2009-01-20 00:15:00,90.58,90.65,90.58,90.63,790000000.0
2009-01-20 00:20:00,90.63,90.65,90.595,90.65,911200003.0
2009-01-20 00:25:00,90.65,90.65,90.61,90.615,536000005.0
2009-01-20 00:30:00,90.615,90.625,90.595,90.6,840600007.0
2009-01-20 00:35:00,90.595,90.62,90.57,90.585,710200000.0
2009-01-20 00:40:00,90.575,90.61,90.54,90.56,1155000001.0
2009-01-20 00:45:00,90.555,90.57,90.495,90.56,1753000016.0
2009-01-20 00:50:00,90.56,90.57,90.56,90.56,325800000.0
2009-01-20 00:55:00,90.565,90.58,90.55,90.555,1225400006.0
2009-01-20 01:00:00,90.56,90.56,90.46,90.47,871200002.0
2009-01-20 01:05:00,90.475,90.545,90.455,90.54,470200000.0
2009-01-20 01:10:00,90.54,90.58,90.48,90.58,389400000.0
2009-01-20 01:15:00,90.575,90.58,90.505,90.54,873400001.0
2009-01-20 01:20:00,90.54,90.575,90.46,90.565,214600001.0
2009-01-20 01:25:00,90.565,90.6,90.535,90.545,1233000011.0
2009-01-20 01:30:00,90.545,90.58,90.51,90.515,549200002.0
2009-01-20 01:35:00,90.51,90.6,90.51,90.595,1120600002.0
2009-01-20 01:40:00,90.605,90.64,90.605,90.635,550400000.0
2009-01-20 01:45:00,90.635,90.67,90.615,90.65,845000000.0
2009-01-20 01:50:00,90.655,90.7,90.63,90.665,1175400001.0
2009-01-20 01:55:00,90.665,90.665,90.62,90.635,948800001.0
2009-01-20 02:00:00,90.635,90.65,90.57,90.585,1518999999.0
2009-01-20 02:05:00,90.595,90.61,90.51,90.555,1743500001.0
2009-01-20 02:10:00,90.55,90.555,90.455,90.465,1718100001.0
2009-01-20 02:15:00,90.465,90.56,90.455,90.515,1454100001.0
2009-01-20 02:20:00,90.515,90.525,90.435,90.465,719100001.0
2009-01-20 02:25:00,90.47,90.47,90.38,90.45,1567100004.0
2009-01-20 02:30:00,90.445,90.48,90.42,90.455,1290000000.0
2009-01-20 02:35:00,90.445,90.495,90.39,90.4,2055700002.0
2009-01-20 02:40:00,90.4,90.435,90.255,90.305,3006009998.0
2009-01-20 02:45:00,90.305,90.415,90.29,90.415,3082900005.0
2009-01-20 02:50:00,90.41,90.44,90.345,90.415,2457700002.0
2009-01-20 02:55:00,90.415,90.445,90.355,90.41,2388100004.0
2009-01-20 03:00:00,90.405,90.45,90.405,90.425,789599998.0
2009-01-20 03:05:00,90.43,90.43,90.4,90.425,775599999.0
2009-01-20 03:10:00,90.425,90.46,90.405,90.425,1182800001.0
2009-01-20 03:15:00,90.425,90.445,90.35,90.37,1459199992.0
2009-01-20 03:20:00,90.37,90.405,90.325,90.405,2721299997.0
2009-01-20 03:25:00,90.395,90.415,90.375,90.4,1154399997.0
2009-01-20 03:30:00,90.395,90.395,90.325,90.375,1825400005.0
2009-01-20 03:35:00,90.37,90.4,90.36,90.385,724400000.0
2009-01-20 03:40:00,90.39,90.43,90.38,90.415,871000002.0
2009-01-20 03:45:00,90.415,90.425,90.375,90.38,1083000001.0
2009-01-20 03:50:00,90.38,90.39,90.34,90.385,695600002.0
2009-01-20 03:55:00,90.385,90.395,90.38,90.39,361600000.0
2009-01-20 04:00:00,90.39,90.4,90.355,90.38,485800001.0
2009-01-20 04:05:00,90.38,90.425,90.375,90.39,1117600005.0
2009-01-20 04:10:00,90.39,90.41,90.36,90.365,1142200001.0
2009-01-20 04:15:00,90.365,90.415,90.365,90.375,1393900005.0
2009-01-20 04:20:00,90.375,90.395,90.37,90.38,954800002.0
2009-01-20 04:25:00,90.385,90.395,90.36,90.38,1020799999.0
2009-01-20 04:30:00,90.375,90.405,90.355,90.37,1328200004.0
2009-01-20 04:35:00,90.37,90.37,90.345,90.345,690800003.0
2009-01-20 04:40:00,90.345,90.365,90.325,90.355,935099997.0
2009-01-20 04:45:00,90.355,90.36,90.33,90.34,441000000.0
2009-01-20 04:50:00,90.345,90.355,90.32,90.33,688200000.0
2009-01-20 04:55:00,90.325,90.375,90.325,90.365,979600002.0
2009-01-20 05:00:00,90.365,90.395,90.365,90.375,566200001.0
2009-01-20 05:05:00,90.38,90.38,90.325,90.325,713800001.0
2009-01-20 05:10:00,90.325,90.325,90.275,90.315,1404800000.0
2009-01-20 05:15:00,90.315,90.335,90.26,90.27,1641699999.0
2009-01-20 05:20:00,90.27,90.325,90.225,90.315,1437000004.0
2009-01-20 05:25:00,90.315,90.345,90.295,90.305,987400003.0
2009-01-20 05:30:00,90.31,90.325,90.27,90.315,612000000.0
2009-01-20 05:35:00,90.315,90.345,90.315,90.335,677800000.0
2009-01-20 05:40:00,90.335,90.355,90.32,90.33,669699999.0
2009-01-20 05:45:00,90.33,90.34,90.315,90.315,416000001.0
2009-01-20 05:50:00,90.315,90.35,90.315,90.34,827200000.0
2009-01-20 05:55:00,90.35,90.355,90.33,90.33,812400000.0
2009-01-20 06:00:00,90.33,90.345,90.315,90.33,824800000.0
2009-01-20 06:05:00,90.33,90.35,90.325,90.33,1204200001.0
2009-01-20 06:10:00,90.325,90.35,90.31,90.345,591400000.0
2009-01-20 06:15:00,90.345,90.365,90.305,90.305,592800001.0
2009-01-20 06:20:00,90.305,90.31,90.27,90.29,1211400000.0
2009-01-20 06:25:00,90.29,90.295,90.16,90.18,2070599998.0
2009-01-20 06:30:00,90.18,90.28,90.175,90.27,939600000.0
2009-01-20 06:35:00,90.275,90.28,90.21,90.215,878000004.0
2009-01-20 06:40:00,90.215,90.23,90.165,90.165,381800000.0
2009-01-20 06:45:00,90.155,90.175,90.08,90.165,1487499997.0
2009-01-20 06:50:00,90.17,90.18,90.115,90.135,1186800003.0
2009-01-20 06:55:00,90.135,90.135,90.095,90.11,1298199995.0
2009-01-20 07:00:00,90.11,90.2,90.095,90.145,1035399995.0
2009-01-20 07:05:00,90.145,90.165,90.11,90.135,1417399996.0
2009-01-20 07:10:00,90.145,90.35,90.14,90.185,1565999992.0
2009-01-20 07:15:00,90.175,90.19,90.125,90.155,1036999991.0
2009-01-20 07:20:00,90.16,90.215,90.155,90.21,1454999998.0
2009-01-20 07:25:00,90.205,90.205,90.14,90.145,1141099997.0
2009-01-20 07:30:00,90.15,90.35,90.135,90.35,1229599998.0
2009-01-20 07:35:00,90.155,90.16,90.145,90.16,313600002.0
2009-01-20 07:40:00,90.16,90.26,90.16,90.245,1110600003.0
2009-01-20 07:45:00,90.24,90.265,90.22,90.255,1150700001.0
2009-01-20 07:50:00,90.255,90.27,90.205,90.265,1793999995.0
2009-01-20 07:55:00,90.265,90.285,90.235,90.27,1044000000.0
2009-01-20 08:00:00,90.27,90.29,90.255,90.27,645500000.0
2009-01-20 08:05:00,90.27,90.335,90.25,90.32,743800001.0
2009-01-20 08:10:00,90.325,90.375,90.315,90.315,1789200005.0
2009-01-20 08:15:00,90.32,90.36,90.315,90.345,1475000001.0
2009-01-20 08:20:00,90.345,90.365,90.325,90.345,747699998.0
2009-01-20 08:25:00,90.335,90.405,90.335,90.385,1403100002.0
2009-01-20 08:30:00,90.38,90.38,90.32,90.35,1164000003.0
2009-01-20 08:35:00,90.355,90.36,90.34,90.34,577200000.0
2009-01-20 08:40:00,90.34,90.37,90.34,90.355,703599999.0
2009-01-20 08:45:00,90.355,90.465,90.355,90.385,2783000000.0
2009-01-20 08:50:00,90.385,90.465,90.375,90.445,1495000001.0
2009-01-20 08:55:00,90.445,90.465,90.39,90.435,1199899998.0
2009-01-20 09:00:00,90.44,90.44,90.36,90.37,1864200001.0
2009-01-20 09:05:00,90.37,90.4,90.305,90.305,2537399997.0
2009-01-20 09:10:00,90.315,90.35,90.245,90.325,3545699986.0
2009-01-20 09:15:00,90.325,90.385,90.315,90.385,3182499999.0
2009-01-20 09:20:00,90.385,90.44,90.335,90.35,3037080003.0
2009-01-20 09:25:00,90.35,90.51,90.31,90.43,3400640027.0
2009-01-20 09:30:00,90.43,90.49,90.405,90.455,4334000025.0
2009-01-20 09:35:00,90.455,90.505,90.37,90.39,2709700012.0
2009-01-20 09:40:00,90.39,90.485,90.38,90.425,3136100037.0
2009-01-20 09:45:00,90.435,90.47,90.4,90.46,3787200038.0
2009-01-20 09:50:00,90.455,90.505,90.35,90.375,3839300014.0
2009-01-20 09:55:00,90.375,90.425,90.35,90.42,3697500033.0
2009-01-20 10:00:00,90.42,90.58,90.415,90.56,3244400015.0
2009-01-20 10:05:00,90.56,90.7,90.54,90.66,4973299998.0
2009-01-20 10:10:00,90.665,90.7,90.63,90.675,4289200007.0
2009-01-20 10:15:00,90.67,90.7,90.575,90.595,3958610006.0
2009-01-20 10:20:00,90.595,90.635,90.55,90.635,2118100002.0
2009-01-20 10:25:00,90.635,90.67,90.585,90.59,2341499997.0
2009-01-20 10:30:00,90.585,90.61,90.56,90.585,1773400003.0
2009-01-20 10:35:00,90.585,90.605,90.56,90.595,1783400012.0
2009-01-20 10:40:00,90.605,90.675,90.59,90.675,2649199996.0
2009-01-20 10:45:00,90.675,90.77,90.635,90.75,1818600005.0
2009-01-20 10:50:00,90.755,90.815,90.74,90.795,3295799995.0
2009-01-20 10:55:00,90.795,90.81,90.76,90.79,2391800000.0
2009-01-20 11:00:00,90.79,90.79,90.685,90.76,2779999995.0
2009-01-20 11:05:00,90.76,90.79,90.735,90.735,2642500005.0
2009-01-20 11:10:00,90.735,90.8,90.73,90.785,1737099997.0
2009-01-20 11:15:00,90.785,90.92,90.78,90.92,2271699998.0
2009-01-20 11:20:00,90.925,90.97,90.875,90.9,2564500006.0
2009-01-20 11:25:00,90.9,90.94,90.85,90.925,1760400001.0
2009-01-20 11:30:00,90.925,90.965,90.885,90.895,1301799999.0
2009-01-20 11:35:00,90.895,90.905,90.85,90.86,2837099985.0
2009-01-20 11:40:00,90.86,90.945,90.85,90.915,1850799990.0
2009-01-20 11:45:00,90.915,90.94,90.875,90.895,1026700000.0
2009-01-20 11:50:00,90.905,90.925,90.86,90.865,1187000002.0
2009-01-20 11:55:00,90.855,90.875,90.74,90.755,2103199997.0
2009-01-20 12:00:00,90.755,90.85,90.69,90.78,2659399992.0
2009-01-20 12:05:00,90.765,90.765,90.645,90.68,2492900008.0
2009-01-20 12:10:00,90.68,90.68,90.545,90.605,2679299995.0
2009-01-20 12:15:00,90.605,90.64,90.585,90.605,1323800002.0
2009-01-20 12:20:00,90.6,90.61,90.515,90.545,1867799994.0
2009-01-20 12:25:00,90.545,90.575,90.53,90.57,1980199994.0
2009-01-20 12:30:00,90.57,90.61,90.555,90.585,1661599995.0
2009-01-20 12:35:00,90.585,90.6,90.57,90.57,1079399990.0
2009-01-20 12:40:00,90.57,90.595,90.565,90.565,1308600006.0
2009-01-20 12:45:00,90.565,90.57,90.545,90.57,2122199988.0
2009-01-20 12:50:00,90.57,90.57,90.39,90.39,1817200005.0
2009-01-20 12:55:00,90.38,90.4,90.295,90.365,2704600005.0
2009-01-20 13:00:00,90.365,90.4,90.315,90.37,1938200006.0
2009-01-20 13:05:00,90.365,90.435,90.355,90.375,2649500008.0
2009-01-20 13:10:00,90.37,90.405,90.32,90.375,2612699999.0
2009-01-20 13:15:00,90.375,90.44,90.35,90.43,2443500004.0
2009-01-20 13:20:00,90.435,90.475,90.4,90.425,1947299999.0
2009-01-20 13:25:00,90.42,90.47,90.39,90.39,2573400014.0
2009-01-20 13:30:00,90.39,90.39,90.2,90.26,2797700013.0
2009-01-20 13:35:00,90.26,90.29,90.21,90.24,1159199993.0
2009-01-20 13:40:00,90.245,90.31,90.245,90.31,1506999991.0
2009-01-20 13:45:00,90.31,90.31,90.21,90.275,1887199999.0
2009-01-20 13:50:00,90.275,90.285,90.245,90.27,2142299997.0
2009-01-20 13:55:00,90.275,90.355,90.26,90.345,1708599999.0
2009-01-20 14:00:00,90.345,90.365,90.265,90.325,1902899995.0
2009-01-20 14:05:00,90.315,90.34,90.255,90.325,950499995.0
2009-01-20 14:10:00,90.325,90.365,90.29,90.33,1146200003.0
2009-01-20 14:15:00,90.33,90.34,90.24,90.275,2661199972.0
2009-01-20 14:20:00,90.275,90.395,90.275,90.35,2112300003.0
2009-01-20 14:25:00,90.35,90.355,90.285,90.29,2333799983.0
2009-01-20 14:30:00,90.29,90.3,90.17,90.265,3820300003.0
2009-01-20 14:35:00,90.28,90.3,90.245,90.255,846800000.0
2009-01-20 14:40:00,90.255,90.265,90.22,90.26,1325200002.0
2009-01-20 14:45:00,90.265,90.3,90.26,90.275,1471999997.0
2009-01-20 14:50:00,90.275,90.335,90.245,90.28,1239599993.0
2009-01-20 14:55:00,90.28,90.42,90.225,90.42,3130599988.0
2009-01-20 15:00:00,90.42,90.47,90.39,90.415,1773000001.0
2009-01-20 15:05:00,90.415,90.415,90.33,90.335,1544200004.0
2009-01-20 15:10:00,90.335,90.41,90.33,90.38,2101000005.0
2009-01-20 15:15:00,90.375,90.4,90.295,90.355,1569799999.0
2009-01-20 15:20:00,90.36,90.39,90.275,90.355,1017100006.0
2009-01-20 15:25:00,90.365,90.385,90.32,90.345,1389200000.0
2009-01-20 15:30:00,90.345,90.435,90.335,90.39,2241600003.0
2009-01-20 15:35:00,90.4,90.405,90.34,90.35,3350699995.0
2009-01-20 15:40:00,90.35,90.45,90.345,90.365,2185599992.0
2009-01-20 15:45:00,90.365,90.435,90.33,90.335,1733299996.0
2009-01-20 15:50:00,90.33,90.43,90.33,90.42,2732199978.0
2009-01-20 15:55:00,90.42,90.52,90.4,90.45,3731999985.0
2009-01-20 16:00:00,90.45,90.585,90.45,90.565,2229799983.0
2009-01-20 16:05:00,90.565,90.575,90.46,90.49,2531399980.0
2009-01-20 16:10:00,90.49,90.545,90.48,90.53,1472300001.0
2009-01-20 16:15:00,90.525,90.555,90.47,90.545,1480400001.0
2009-01-20 16:20:00,90.535,90.585,90.485,90.52,1152499998.0
2009-01-20 16:25:00,90.515,90.525,90.455,90.515,1692299984.0
2009-01-20 16:30:00,90.52,90.535,90.325,90.365,1705599996.0
2009-01-20 16:35:00,90.355,90.375,90.185,90.195,3169020000.0
2009-01-20 16:40:00,90.205,90.31,90.16,90.275,2323729999.0
2009-01-20 16:45:00,90.275,90.29,90.145,90.18,2671909987.0
2009-01-20 16:50:00,90.18,90.235,90.15,90.155,3671599996.0
2009-01-20 16:55:00,90.16,90.235,90.15,90.16,2133799997.0
2009-01-20 17:00:00,90.165,90.17,90.055,90.075,2755399996.0
2009-01-20 17:05:00,90.07,90.155,90.065,90.11,2614100010.0
2009-01-20 17:10:00,90.1,90.17,90.045,90.065,4736300001.0
2009-01-20 17:15:00,90.065,90.17,90.05,90.125,2359500004.0
2009-01-20 17:20:00,90.125,90.175,90.11,90.145,3478200001.0
2009-01-20 17:25:00,90.145,90.16,90.095,90.125,3398900014.0
2009-01-20 17:30:00,90.125,90.125,90.065,90.105,2013310000.0
2009-01-20 17:35:00,90.11,90.155,90.075,90.145,2250800003.0
2009-01-20 17:40:00,90.15,90.175,90.1,90.115,2022100005.0
2009-01-20 17:45:00,90.11,90.175,90.11,90.155,1379200006.0
2009-01-20 17:50:00,90.155,90.155,90.1,90.125,1462400001.0
2009-01-20 17:55:00,90.125,90.15,90.1,90.135,2325800004.0
2009-01-20 18:00:00,90.145,90.175,90.125,90.175,1706800008.0
2009-01-20 18:05:00,90.175,90.195,90.155,90.155,2623900003.0
2009-01-20 18:10:00,90.155,90.16,89.99,90.005,2847400012.0
2009-01-20 18:15:00,90.005,90.065,90.005,90.055,1953010008.0
2009-01-20 18:20:00,90.05,90.09,90.05,90.08,1709100002.0
2009-01-20 18:25:00,90.085,90.17,90.055,90.15,2300000006.0
2009-01-20 18:30:00,90.15,90.215,90.145,90.2,2701000015.0
2009-01-20 18:35:00,90.2,90.25,90.185,90.22,2782200012.0
2009-01-20 18:40:00,90.22,90.235,90.21,90.225,2563500017.0
2009-01-20 18:45:00,90.225,90.24,90.17,90.19,2813100011.0
2009-01-20 18:50:00,90.19,90.23,90.165,90.205,3367200007.0
2009-01-20 18:55:00,90.21,90.225,90.175,90.2,3258100017.0
2009-01-20 19:00:00,90.2,90.25,90.19,90.205,1736200005.0
2009-01-20 19:05:00,90.205,90.22,90.165,90.205,3496400008.0
2009-01-20 19:10:00,90.205,90.225,90.165,90.185,3218600009.0
2009-01-20 19:15:00,90.185,90.215,90.15,90.165,2055000008.0
2009-01-20 19:20:00,90.16,90.16,90.085,90.095,2329199997.0
2009-01-20 19:25:00,90.095,90.1,89.855,89.875,2694200002.0
2009-01-20 19:30:00,89.87,89.975,89.825,89.96,3106500003.0
2009-01-20 19:35:00,89.955,90.11,89.95,90.065,3056500007.0
2009-01-20 19:40:00,90.065,90.135,90.025,90.125,2861600002.0
2009-01-20 19:45:00,90.125,90.18,90.06,90.065,2404200006.0
2009-01-20 19:50:00,90.065,90.125,90.055,90.105,1133500001.0
2009-01-20 19:55:00,90.105,90.175,90.085,90.115,2076000004.0
2009-01-20 20:00:00,90.11,90.155,90.085,90.15,2141200004.0
2009-01-20 20:05:00,90.155,90.155,90.07,90.07,2618200011.0
2009-01-20 20:10:00,90.07,90.095,90.02,90.025,2598000004.0
2009-01-20 20:15:00,90.025,90.08,89.975,90.06,1566199999.0
2009-01-20 20:20:00,90.07,90.09,90.01,90.07,1907400005.0
2009-01-20 20:25:00,90.07,90.125,90.07,90.12,2045300003.0
2009-01-20 20:30:00,90.12,90.13,90.02,90.025,2962000012.0
2009-01-20 20:35:00,90.025,90.115,89.995,90.1,2508400003.0
2009-01-20 20:40:00,90.1,90.12,90.065,90.1,1035600001.0
2009-01-20 20:45:00,90.095,90.115,90.02,90.075,2565000003.0
2009-01-20 20:50:00,90.08,90.08,89.995,90.01,2193300002.0
2009-01-20 20:55:00,90.01,90.065,89.97,89.97,2183800003.0
2009-01-20 21:00:00,89.965,90.03,89.85,90.015,3496600008.0
2009-01-20 21:05:00,90.005,90.035,89.995,90.025,1694200002.0
2009-01-20 21:10:00,90.03,90.035,89.935,89.975,1701600002.0
2009-01-20 21:15:00,89.975,90.05,89.895,89.915,3139699999.0
2009-01-20 21:20:00,89.915,89.915,89.815,89.835,3264600005.0
2009-01-20 21:25:00,89.835,89.94,89.835,89.93,2850500002.0
2009-01-20 21:30:00,89.925,89.925,89.87,89.895,2674499996.0
2009-01-20 21:35:00,89.895,89.935,89.87,89.88,2766799999.0
2009-01-20 21:40:00,89.875,89.885,89.815,89.845,2934199999.0
2009-01-20 21:45:00,89.84,89.85,89.805,89.82,1386800002.0
2009-01-20 21:50:00,89.815,89.87,89.805,89.83,1794000001.0
2009-01-20 21:55:00,89.83,89.845,89.805,89.825,3413399998.0
2009-01-20 22:00:00,89.825,89.83,89.745,89.775,3647400005.0
2009-01-20 22:05:00,89.775,89.815,89.755,89.795,2306400007.0
2009-01-20 22:10:00,89.8,89.825,89.775,89.79,1359500001.0
2009-01-20 22:15:00,89.785,89.795,89.7,89.715,2707200012.0
2009-01-20 22:20:00,89.715,89.75,89.675,89.72,1770999999.0
2009-01-20 22:25:00,89.72,89.825,89.715,89.785,2439400004.0
2009-01-20 22:30:00,89.77,89.82,89.75,89.8,1630200001.0
2009-01-20 22:35:00,89.8,89.87,89.8,89.81,1625200000.0
2009-01-20 22:40:00,89.81,89.82,89.75,89.75,1761300001.0
2009-01-20 22:45:00,89.75,89.75,89.675,89.75,959800000.0
2009-01-20 22:50:00,89.745,89.775,89.685,89.755,972500000.0
2009-01-20 22:55:00,89.755,89.78,89.735,89.75,1143300001.0
2009-01-20 23:00:00,89.75,89.775,89.735,89.765,302600001.0
2009-01-20 23:05:00,89.775,89.805,89.755,89.76,751600002.0
2009-01-20 23:10:00,89.755,89.805,89.75,89.79,921900000.0
2009-01-20 23:15:00,89.79,89.84,89.79,89.81,1089800002.0
2009-01-20 23:20:00,89.81,89.9,89.805,89.885,1115600000.0
2009-01-20 23:25:00,89.92,89.92,89.845,89.86,732200000.0
2009-01-20 23:30:00,89.86,89.86,89.745,89.75,1192600004.0
2009-01-20 23:35:00,89.765,89.8,89.75,89.765,666900000.0
2009-01-20 23:40:00,89.77,89.77,89.695,89.715,520400002.0
2009-01-20 23:45:00,89.715,89.76,89.71,89.725,781000007.0
2009-01-20 23:50:00,89.725,89.77,89.72,89.75,621600001.0
2009-01-20 23:55:00,89.75,89.765,89.69,89.75,550400000.0
2009-01-21 00:00:00,89.76,89.765,89.695,89.7,498400000.0
2009-01-21 00:05:00,89.7,89.75,89.685,89.715,1035900000.0
2009-01-21 00:10:00,89.72,89.735,89.71,89.71,238900000.0
2009-01-21 00:15:00,89.71,89.73,89.7,89.71,382600000.0
2009-01-21 00:20:00,89.71,89.71,89.7,89.705,311800000.0
2009-01-21 00:25:00,89.705,89.725,89.67,89.705,728200000.0
2009-01-21 00:30:00,89.705,89.715,89.69,89.71,383600000.0
2009-01-21 00:35:00,89.705,89.71,89.7,89.71,131200000.0
2009-01-21 00:40:00,89.72,89.73,89.705,89.72,138400000.0
2009-01-21 00:45:00,89.72,89.73,89.69,89.7,811800000.0
2009-01-21 00:50:00,89.7,89.71,89.685,89.7,214600000.0
2009-01-21 00:55:00,89.7,89.72,89.695,89.72,306600001.0
2009-01-21 01:00:00,89.72,89.72,89.7,89.71,598900000.0
2009-01-21 01:05:00,89.71,89.73,89.7,89.73,236200000.0
2009-01-21 01:10:00,89.73,89.76,89.715,89.73,743200000.0
2009-01-21 01:15:00,89.73,89.79,89.72,89.76,1044200000.0
2009-01-21 01:20:00,89.76,89.78,89.755,89.76,234200000.0
2009-01-21 01:25:00,89.76,89.79,89.76,89.775,438200002.0
2009-01-21 01:30:00,89.79,89.8,89.765,89.775,493500003.0
2009-01-21 01:35:00,89.77,89.81,89.77,89.81,195700000.0
2009-01-21 01:40:00,89.8,89.84,89.8,89.825,466800002.0
2009-01-21 01:45:00,89.825,89.89,89.78,89.89,691400000.0
2009-01-21 01:50:00,89.89,89.89,89.815,89.815,525200000.0
2009-01-21 01:55:00,89.815,89.83,89.8,89.82,358400000.0
2009-01-21 02:00:00,89.82,89.86,89.81,89.855,233600000.0
2009-01-21 02:05:00,89.855,89.86,89.79,89.82,447200000.0
2009-01-21 02:10:00,89.82,89.835,89.785,89.8,572200000.0
2009-01-21 02:15:00,89.8,89.81,89.725,89.75,664200000.0
2009-01-21 02:20:00,89.75,89.78,89.735,89.76,858300000.0
2009-01-21 02:25:00,89.765,89.79,89.72,89.74,946600000.0
2009-01-21 02:30:00,89.735,89.75,89.71,89.75,888800000.0
2009-01-21 02:35:00,89.75,89.765,89.725,89.76,548800000.0
2009-01-21 02:40:00,89.75,89.81,89.75,89.795,946100000.0
2009-01-21 02:45:00,89.81,89.93,89.81,89.875,1724100000.0
2009-01-21 02:50:00,89.87,89.98,89.865,89.9,1388000001.0
2009-01-21 02:55:00,89.905,89.93,89.86,89.89,1256500001.0
2009-01-21 03:00:00,89.89,89.91,89.865,89.875,945200000.0
2009-01-21 03:05:00,89.87,89.945,89.865,89.935,1067000000.0
2009-01-21 03:10:00,89.935,89.935,89.85,89.875,1115800000.0
2009-01-21 03:15:00,89.875,89.95,89.87,89.95,1008799999.0
2009-01-21 03:20:00,89.94,89.97,89.935,89.96,575200000.0
2009-01-21 03:25:00,89.965,89.965,89.925,89.94,782099990.0
2009-01-21 03:30:00,89.94,89.95,89.905,89.935,1130199996.0
2009-01-21 03:35:00,89.935,89.945,89.91,89.93,976399999.0
2009-01-21 03:40:00,89.93,89.96,89.925,89.945,969799996.0
2009-01-21 03:45:00,89.95,89.96,89.93,89.94,1892300032.0
2009-01-21 03:50:00,89.94,89.96,89.93,89.94,1587799999.0
2009-01-21 03:55:00,89.94,90.005,89.935,89.985,2676699990.0
2009-01-21 04:00:00,89.99,89.99,89.955,89.96,1557800005.0
2009-01-21 04:05:00,89.96,89.995,89.96,89.98,1847399999.0
2009-01-21 04:10:00,89.98,90.06,89.97,90.03,1947900003.0
2009-01-21 04:15:00,90.03,90.04,90.005,90.02,1727900026.0
2009-01-21 04:20:00,90.02,90.02,89.96,89.985,902200011.0
2009-01-21 04:25:00,89.98,89.98,89.955,89.96,1141600014.0
2009-01-21 04:30:00,89.965,90.06,89.96,89.97,1532500018.0
2009-01-21 04:35:00,89.965,89.995,89.965,89.98,846400004.0
2009-01-21 04:40:00,89.98,90.02,89.975,90.015,670000000.0
2009-01-21 04:45:00,90.015,90.035,90.0,90.03,832400002.0
2009-01-21 04:50:00,90.035,90.06,90.025,90.04,659700000.0
2009-01-21 04:55:00,90.045,90.075,90.01,90.04,1732700005.0
2009-01-21 05:00:00,90.04,90.055,90.0,90.01,1620800005.0
2009-01-21 05:05:00,90.01,90.015,89.99,90.015,593800003.0
2009-01-21 05:10:00,90.015,90.06,90.01,90.035,738000001.0
2009-01-21 05:15:00,90.035,90.045,89.985,90.02,1552400004.0
2009-01-21 05:20:00,90.02,90.02,90.0,90.01,415000000.0
2009-01-21 05:25:00,90.005,90.02,89.985,89.985,522800001.0
2009-01-21 05:30:00,89.99,90.03,89.98,90.01,468899999.0
2009-01-21 05:35:00,90.015,90.04,90.0,90.02,622099998.0
2009-01-21 05:40:00,90.02,90.02,89.955,89.965,684799998.0
2009-01-21 05:45:00,89.965,89.98,89.955,89.98,587200000.0
2009-01-21 05:50:00,89.98,89.98,89.96,89.97,286300000.0
2009-01-21 05:55:00,89.965,89.98,89.96,89.96,662499998.0
2009-01-21 06:00:00,89.96,89.98,89.95,89.97,374800000.0
2009-01-21 06:05:00,89.97,89.98,89.94,89.94,400300000.0
2009-01-21 06:10:00,89.95,89.95,89.92,89.93,148900000.0
2009-01-21 06:15:00,89.93,89.94,89.92,89.93,180400000.0
2009-01-21 06:20:00,89.93,89.93,89.88,89.89,322500001.0
2009-01-21 06:25:00,89.89,89.94,89.89,89.93,301400000.0
2009-01-21 06:30:00,89.935,89.94,89.905,89.92,441700001.0
2009-01-21 06:35:00,89.92,89.945,89.905,89.905,513500003.0
2009-01-21 06:40:00,89.91,89.94,89.905,89.92,616000000.0
2009-01-21 06:45:00,89.92,89.925,89.86,89.88,594600000.0
2009-01-21 06:50:00,89.875,89.9,89.865,89.89,421700000.0
2009-01-21 06:55:00,89.89,89.9,89.86,89.89,374900000.0
2009-01-21 07:00:00,89.89,89.9,89.87,89.87,596300000.0
2009-01-21 07:05:00,89.87,89.875,89.855,89.875,199200000.0
2009-01-21 07:10:00,89.875,89.89,89.865,89.875,520600000.0
2009-01-21 07:15:00,89.87,89.87,89.85,89.86,586000000.0
2009-01-21 07:20:00,89.87,89.88,89.85,89.865,610500000.0
2009-01-21 07:25:00,89.86,89.89,89.85,89.89,297600000.0
2009-01-21 07:30:00,89.89,89.895,89.87,89.89,245600002.0
2009-01-21 07:35:00,89.89,89.9,89.86,89.87,683200002.0
2009-01-21 07:40:00,89.87,89.89,89.87,89.875,834800001.0
2009-01-21 07:45:00,89.87,89.92,89.87,89.91,620100001.0
2009-01-21 07:50:00,89.9,89.94,89.9,89.925,619900000.0
2009-01-21 07:55:00,89.92,89.93,89.88,89.88,697800000.0
2009-01-21 08:00:00,89.88,89.88,89.86,89.87,972299997.0
2009-01-21 08:05:00,89.87,89.9,89.86,89.88,997900016.0
2009-01-21 08:10:00,89.88,89.89,89.82,89.84,727100001.0
2009-01-21 08:15:00,89.84,89.895,89.805,89.885,1627999999.0
2009-01-21 08:20:00,89.885,89.89,89.855,89.875,963900000.0
2009-01-21 08:25:00,89.875,89.9,89.86,89.89,858299999.0
2009-01-21 08:30:00,89.885,89.89,89.805,89.84,1219500000.0
2009-01-21 08:35:00,89.835,89.85,89.825,89.83,838899999.0
2009-01-21 08:40:00,89.835,89.86,89.83,89.85,728800000.0
2009-01-21 08:45:00,89.85,89.85,89.745,89.77,742700000.0
2009-01-21 08:50:00,89.77,89.8,89.755,89.76,954999999.0
2009-01-21 08:55:00,89.765,89.775,89.705,89.73,1202200001.0
2009-01-21 09:00:00,89.73,89.83,89.71,89.81,1421699999.0
2009-01-21 09:05:00,89.815,89.84,89.785,89.835,2665600003.0
2009-01-21 09:10:00,89.84,89.875,89.81,89.865,1302400003.0
2009-01-21 09:15:00,89.865,89.88,89.83,89.875,1402800000.0
2009-01-21 09:20:00,89.875,89.885,89.77,89.86,1544000001.0
2009-01-21 09:25:00,89.86,89.865,89.83,89.84,1327700002.0
2009-01-21 09:30:00,89.84,89.87,89.825,89.86,1236400000.0
2009-01-21 09:35:00,89.86,89.87,89.785,89.87,1233400001.0
2009-01-21 09:40:00,89.87,89.925,89.86,89.9,1686300002.0
2009-01-21 09:45:00,89.905,89.915,89.885,89.885,999800000.0
2009-01-21 09:50:00,89.89,89.94,89.88,89.89,1505100000.0
2009-01-21 09:55:00,89.885,89.93,89.885,89.9,1614500003.0
2009-01-21 10:00:00,89.9,89.9,89.725,89.81,3173600000.0
2009-01-21 10:05:00,89.815,89.82,89.675,89.71,2766700005.0
2009-01-21 10:10:00,89.71,89.805,89.705,89.765,2964400002.0
2009-01-21 10:15:00,89.765,89.795,89.72,89.725,1639100002.0
2009-01-21 10:20:00,89.725,89.82,89.715,89.8,2356900002.0
2009-01-21 10:25:00,89.805,89.815,89.67,89.705,2097499998.0
2009-01-21 10:30:00,89.705,89.705,89.65,89.65,1931600004.0
2009-01-21 10:35:00,89.65,89.695,89.65,89.67,1585700000.0
2009-01-21 10:40:00,89.67,89.745,89.66,89.745,663799999.0
2009-01-21 10:45:00,89.755,89.77,89.625,89.64,2924700006.0
2009-01-21 10:50:00,89.645,89.835,89.635,89.825,4177500000.0
2009-01-21 10:55:00,89.83,89.915,89.815,89.9,2900399995.0
2009-01-21 11:00:00,89.895,89.895,89.805,89.83,3066800000.0
2009-01-21 11:05:00,89.825,89.885,89.825,89.845,1807200006.0
2009-01-21 11:10:00,89.84,89.845,89.815,89.82,1346800003.0
2009-01-21 11:15:00,89.82,89.825,89.725,89.77,2140700001.0
2009-01-21 11:20:00,89.765,89.795,89.725,89.755,2562200005.0
2009-01-21 11:25:00,89.74,89.82,89.735,89.805,2661000007.0
2009-01-21 11:30:00,89.805,89.825,89.74,89.79,2130399996.0
2009-01-21 11:35:00,89.79,89.84,89.79,89.795,1370000005.0
2009-01-21 11:40:00,89.795,89.845,89.775,89.84,3099800006.0
2009-01-21 11:45:00,89.835,89.9,89.82,89.85,2394300001.0
2009-01-21 11:50:00,89.85,89.875,89.825,89.86,2589699995.0
2009-01-21 11:55:00,89.87,89.87,89.77,89.77,1935599989.0
2009-01-21 12:00:00,89.78,89.845,89.77,89.84,2592199996.0
2009-01-21 12:05:00,89.84,89.9,89.835,89.835,2322799999.0
2009-01-21 12:10:00,89.835,89.875,89.83,89.845,1231999997.0
2009-01-21 12:15:00,89.845,89.89,89.84,89.885,745599997.0
2009-01-21 12:20:00,89.88,89.93,89.865,89.9,700899996.0
2009-01-21 12:25:00,89.9,89.91,89.88,89.905,636999997.0
2009-01-21 12:30:00,89.895,89.93,89.885,89.925,714599998.0
2009-01-21 12:35:00,89.925,89.93,89.87,89.9,735999995.0
2009-01-21 12:40:00,89.9,89.91,89.865,89.89,1135400000.0
2009-01-21 12:45:00,89.89,89.915,89.87,89.905,1109400000.0
2009-01-21 12:50:00,89.9,89.92,89.88,89.885,1204699999.0
2009-01-21 12:55:00,89.895,89.94,89.885,89.93,612300004.0
2009-01-21 13:00:00,89.93,89.93,89.875,89.9,602799997.0
2009-01-21 13:05:00,89.9,89.95,89.85,89.86,1534599998.0
2009-01-21 13:10:00,89.855,89.885,89.835,89.845,1816299997.0
2009-01-21 13:15:00,89.835,89.855,89.81,89.85,1135399992.0
2009-01-21 13:20:00,89.855,89.92,89.855,89.885,1407899994.0
2009-01-21 13:25:00,89.885,89.975,89.86,89.96,1278600000.0
2009-01-21 13:30:00,89.96,89.97,89.875,89.91,1656199994.0
2009-01-21 13:35:00,89.91,89.945,89.9,89.935,1058199994.0
2009-01-21 13:40:00,89.935,89.95,89.905,89.94,1901999968.0
2009-01-21 13:45:00,89.94,89.94,89.87,89.89,2281899979.0
2009-01-21 13:50:00,89.89,89.895,89.845,89.85,1429199998.0
2009-01-21 13:55:00,89.85,89.88,89.83,89.87,911399994.0
2009-01-21 14:00:00,89.87,89.875,89.82,89.855,1183199998.0
2009-01-21 14:05:00,89.85,89.855,89.805,89.835,762699997.0
2009-01-21 14:10:00,89.835,89.86,89.81,89.835,1282399998.0
2009-01-21 14:15:00,89.835,89.835,89.795,89.805,2531199990.0
2009-01-21 14:20:00,89.805,89.85,89.79,89.845,971199995.0
2009-01-21 14:25:00,89.845,89.86,89.805,89.855,1167000000.0
2009-01-21 14:30:00,89.85,89.865,89.84,89.865,1179799971.0
2009-01-21 14:35:00,89.855,89.89,89.835,89.87,1964909982.0
2009-01-21 14:40:00,89.87,89.9,89.845,89.9,2482399992.0
2009-01-21 14:45:00,89.89,89.92,89.87,89.91,2390999990.0
2009-01-21 14:50:00,89.92,89.94,89.885,89.935,1251999993.0
2009-01-21 14:55:00,89.935,89.95,89.915,89.915,814699998.0
2009-01-21 15:00:00,89.915,89.93,89.91,89.925,1013199993.0
2009-01-21 15:05:00,89.93,89.96,89.93,89.955,578200000.0
2009-01-21 15:10:00,89.955,89.99,89.94,89.99,1133299998.0
2009-01-21 15:15:00,89.98,89.98,89.965,89.97,2044199998.0
2009-01-21 15:20:00,89.965,89.98,89.925,89.97,1122899997.0
2009-01-21 15:25:00,89.97,89.98,89.935,89.97,829199995.0
2009-01-21 15:30:00,89.965,89.98,89.92,89.955,2419499975.0
2009-01-21 15:35:00,89.94,89.97,89.93,89.96,3418399948.0
2009-01-21 15:40:00,89.96,89.98,89.935,89.95,2643199993.0
2009-01-21 15:45:00,89.95,89.98,89.935,89.98,3128999998.0
2009-01-21 15:50:00,89.97,90.02,89.97,90.005,1644099994.0
2009-01-21 15:55:00,90.005,90.025,89.99,90.015,1717199991.0
2009-01-21 16:00:00,90.02,90.06,90.01,90.05,2504699962.0
2009-01-21 16:05:00,90.045,90.05,90.015,90.03,1425599999.0
2009-01-21 16:10:00,90.03,90.055,90.0,90.035,1932100000.0
2009-01-21 16:15:00,90.04,90.075,90.015,90.055,1469499997.0
2009-01-21 16:20:00,90.06,90.07,89.99,90.0,3558899949.0
2009-01-21 16:25:00,90.0,90.025,89.99,90.005,1165599999.0
2009-01-21 16:30:00,90.005,90.04,90.005,90.02,2124799968.0
2009-01-21 16:35:00,90.02,90.07,89.985,89.985,1536299991.0
2009-01-21 16:40:00,89.98,90.025,89.98,89.995,1614700015.0
2009-01-21 16:45:00,89.995,90.03,89.995,90.02,1136799996.0
2009-01-21 16:50:00,90.02,90.05,90.0,90.04,2032400003.0
2009-01-21 16:55:00,90.04,90.15,90.025,90.14,2363300002.0
2009-01-21 17:00:00,90.14,90.155,89.74,89.94,3507950007.0
2009-01-21 17:05:00,89.93,89.93,89.375,89.585,3153850000.0
2009-01-21 17:10:00,89.595,89.595,89.215,89.23,3186920003.0
2009-01-21 17:15:00,89.235,89.425,89.21,89.41,2858299997.0
2009-01-21 17:20:00,89.42,89.49,89.34,89.36,2400099993.0
2009-01-21 17:25:00,89.36,89.385,89.055,89.09,2261200001.0
2009-01-21 17:30:00,89.09,89.165,88.905,88.925,2128959994.0
2009-01-21 17:35:00,88.93,89.005,88.815,88.955,2853399994.0
2009-01-21 17:40:00,88.955,88.975,87.91,88.335,2410200000.0
2009-01-21 17:45:00,88.31,88.46,88.145,88.19,2854500005.0
2009-01-21 17:50:00,88.195,88.38,87.99,88.275,3444700009.0
2009-01-21 17:55:00,88.275,88.29,87.55,87.63,2669500000.0
2009-01-21 18:00:00,87.635,87.68,87.085,87.245,2166599998.0
2009-01-21 18:05:00,87.235,87.835,87.235,87.66,4017000001.0
2009-01-21 18:10:00,87.66,87.66,87.215,87.29,3318100001.0
2009-01-21 18:15:00,87.285,87.54,87.285,87.54,3059760002.0
2009-01-21 18:20:00,87.53,87.69,87.45,87.575,2542849994.0
2009-01-21 18:25:00,87.575,87.685,87.535,87.68,1332200000.0
2009-01-21 18:30:00,87.675,87.98,87.675,87.875,2374900001.0
2009-01-21 18:35:00,87.885,88.105,87.765,87.88,1930499999.0
2009-01-21 18:40:00,87.88,88.16,87.88,88.07,1833399999.0
2009-01-21 18:45:00,88.07,88.195,88.005,88.005,2905560003.0
2009-01-21 18:50:00,88.01,88.065,87.94,87.975,1562900000.0
2009-01-21 18:55:00,87.97,87.98,87.56,87.805,1885700001.0
2009-01-21 19:00:00,87.805,87.84,87.64,87.72,2624400007.0
2009-01-21 19:05:00,87.72,87.96,87.645,87.94,2177299999.0
2009-01-21 19:10:00,87.94,88.055,87.92,88.055,1595999997.0
2009-01-21 19:15:00,88.055,88.085,87.9,87.9,1983400004.0
2009-01-21 19:20:00,87.895,87.995,87.815,87.925,2451300000.0
2009-01-21 19:25:00,87.9,87.98,87.85,87.94,1838400000.0
2009-01-21 19:30:00,87.945,88.095,87.885,87.915,1503200000.0
2009-01-21 19:35:00,87.92,88.065,87.92,87.975,803100000.0
2009-01-21 19:40:00,87.985,88.005,87.75,87.845,1649700000.0
2009-01-21 19:45:00,87.84,87.96,87.765,87.935,829800000.0
2009-01-21 19:50:00,87.945,87.98,87.855,87.925,1402600000.0
2009-01-21 19:55:00,87.925,88.035,87.855,88.035,1170799998.0
2009-01-21 20:00:00,88.035,88.035,87.895,88.03,1224400000.0
2009-01-21 20:05:00,88.02,88.175,88.02,88.105,1438100002.0
2009-01-21 20:10:00,88.105,88.105,87.985,87.995,821899999.0
2009-01-21 20:15:00,88.005,88.03,87.975,88.025,985500001.0
2009-01-21 20:20:00,88.025,88.095,88.015,88.085,918600000.0
2009-01-21 20:25:00,88.085,88.125,87.995,87.995,1843899999.0
2009-01-21 20:30:00,88.0,88.105,87.96,88.06,2134700000.0
2009-01-21 20:35:00,88.065,88.295,88.065,88.22,1786200001.0
2009-01-21 20:40:00,88.215,88.355,88.195,88.315,1315600000.0
2009-01-21 20:45:00,88.315,88.33,88.235,88.28,1604200000.0
2009-01-21 20:50:00,88.285,88.415,88.285,88.325,1894100001.0
2009-01-21 20:55:00,88.33,88.385,88.255,88.325,2040500000.0
2009-01-21 21:00:00,88.325,88.39,88.32,88.36,1115799999.0
2009-01-21 21:05:00,88.36,88.37,88.32,88.325,920599999.0
2009-01-21 21:10:00,88.32,88.53,88.305,88.495,1506300000.0
2009-01-21 21:15:00,88.485,88.615,88.46,88.605,2410699996.0
2009-01-21 21:20:00,88.6,88.745,88.57,88.625,2504111858.0
2009-01-21 21:25:00,88.61,88.7,88.57,88.7,1370200000.0
2009-01-21 21:30:00,88.705,88.885,88.67,88.855,2781500005.0
2009-01-21 21:35:00,88.865,88.865,88.76,88.78,2201500003.0
2009-01-21 21:40:00,88.78,88.79,88.74,88.75,1481400003.0
2009-01-21 21:45:00,88.75,88.935,88.735,88.935,1516400002.0
2009-01-21 21:50:00,88.935,88.935,88.76,88.815,2605699998.0
2009-01-21 21:55:00,88.8,89.2,88.8,89.17,2650200007.0
2009-01-21 22:00:00,89.17,89.54,89.17,89.5,3422600013.0
2009-01-21 22:05:00,89.495,89.53,89.385,89.395,3093500018.0
2009-01-21 22:10:00,89.39,89.48,89.285,89.295,3163300018.0
2009-01-21 22:15:00,89.305,89.335,89.26,89.3,1800800006.0
2009-01-21 22:20:00,89.3,89.415,89.075,89.075,2268700006.0
2009-01-21 22:25:00,89.075,89.235,89.065,89.235,970400001.0
2009-01-21 22:30:00,89.22,89.23,89.09,89.125,1036300000.0
2009-01-21 22:35:00,89.125,89.275,89.12,89.25,1590600001.0
2009-01-21 22:40:00,89.255,89.275,89.195,89.225,1077800000.0
2009-01-21 22:45:00,89.225,89.43,89.225,89.42,1228800000.0
2009-01-21 22:50:00,89.405,89.445,89.325,89.37,1052300000.0
2009-01-21 22:55:00,89.375,89.475,89.37,89.425,1144200000.0
2009-01-21 23:00:00,89.425,89.465,89.405,89.405,634300003.0
2009-01-21 23:05:00,89.405,89.43,89.375,89.41,1023200010.0
2009-01-21 23:10:00,89.41,89.42,89.355,89.37,839400006.0
2009-01-21 23:15:00,89.375,89.455,89.375,89.405,1468400000.0
2009-01-21 23:20:00,89.405,89.42,89.38,89.39,795800000.0
2009-01-21 23:25:00,89.39,89.4,89.36,89.36,1163300001.0
2009-01-21 23:30:00,89.36,89.435,89.345,89.435,1762600004.0
2009-01-21 23:35:00,89.435,89.44,89.4,89.435,1162400010.0
2009-01-21 23:40:00,89.435,89.465,89.42,89.45,1309600006.0
2009-01-21 23:45:00,89.44,89.45,89.395,89.425,1398000002.0
2009-01-21 23:50:00,89.425,89.43,89.355,89.405,935799998.0
2009-01-21 23:55:00,89.4,89.475,89.39,89.475,1125200001.0
2009-01-22 00:00:00,89.47,89.485,89.36,89.37,926400000.0
2009-01-22 00:05:00,89.45,89.45,89.43,89.435,568800000.0
2009-01-22 00:10:00,89.435,89.45,89.365,89.39,543300000.0
2009-01-22 00:15:00,89.39,89.39,89.305,89.34,570000000.0
2009-01-22 00:20:00,89.34,89.36,89.16,89.16,477200000.0
2009-01-22 00:25:00,89.305,89.315,89.25,89.25,617600000.0
2009-01-22 00:30:00,89.25,89.27,89.225,89.25,327200000.0
2009-01-22 00:35:00,89.25,89.29,89.25,89.28,275200000.0
2009-01-22 00:40:00,89.28,89.34,89.255,89.32,675400000.0
2009-01-22 00:45:00,89.325,89.35,89.11,89.34,145600000.0
2009-01-22 00:50:00,89.34,89.37,89.33,89.355,249200000.0
2009-01-22 00:55:00,89.36,89.37,89.01,89.365,529800000.0
2009-01-22 01:00:00,89.365,89.41,89.34,89.355,547800000.0
2009-01-22 01:05:00,89.355,89.37,89.34,89.35,329400000.0
2009-01-22 01:10:00,89.34,89.36,89.33,89.33,168800000.0
2009-01-22 01:15:00,89.33,89.345,89.305,89.31,102800000.0
2009-01-22 01:20:00,89.31,89.315,89.15,89.15,434500000.0
2009-01-22 01:25:00,89.15,89.17,89.04,89.115,877299999.0
2009-01-22 01:30:00,89.115,89.165,89.035,89.15,1110800000.0
2009-01-22 01:35:00,89.155,89.215,89.11,89.115,459600000.0
2009-01-22 01:40:00,89.12,89.125,89.075,89.085,263000000.0
2009-01-22 01:45:00,89.08,89.17,89.08,89.13,440900000.0
2009-01-22 01:50:00,89.13,89.13,88.96,88.99,873500000.0
2009-01-22 01:55:00,88.985,89.07,88.97,89.05,717400000.0
2009-01-22 02:00:00,89.05,89.08,89.035,89.065,659100000.0
2009-01-22 02:05:00,89.065,89.095,88.96,88.96,499000000.0
2009-01-22 02:10:00,88.96,88.98,88.605,88.625,975700000.0
2009-01-22 02:15:00,88.63,88.81,88.62,88.795,1097500001.0
2009-01-22 02:20:00,88.79,88.825,88.66,88.74,661900000.0
2009-01-22 02:25:00,88.75,88.99,88.74,88.945,664300000.0
2009-01-22 02:30:00,88.945,88.96,88.78,88.78,725800001.0
2009-01-22 02:35:00,88.78,88.885,88.765,88.855,859799999.0
2009-01-22 02:40:00,88.855,88.88,88.835,88.87,625600000.0
2009-01-22 02:45:00,88.87,88.875,88.76,88.78,511100000.0
2009-01-22 02:50:00,88.79,88.88,88.77,88.87,480800000.0
2009-01-22 02:55:00,88.87,88.905,88.845,88.895,310300000.0
2009-01-22 03:00:00,88.9,88.91,88.86,88.88,258500000.0
2009-01-22 03:05:00,88.875,88.905,88.865,88.89,252300000.0
2009-01-22 03:10:00,88.885,88.885,88.78,88.805,594600000.0
2009-01-22 03:15:00,88.805,88.95,88.805,88.905,657100000.0
2009-01-22 03:20:00,88.9,88.905,88.815,88.83,656500000.0
2009-01-22 03:25:00,88.83,88.885,88.785,88.885,469400000.0
2009-01-22 03:30:00,88.88,88.89,88.83,88.83,289200000.0
2009-01-22 03:35:00,88.835,88.85,88.815,88.845,289600000.0
2009-01-22 03:40:00,88.85,88.92,88.84,88.92,282400000.0
2009-01-22 03:45:00,88.92,89.015,88.91,89.005,627900000.0
2009-01-22 03:50:00,89.015,89.33,89.01,89.285,1432700001.0
2009-01-22 03:55:00,89.285,89.345,89.21,89.3,817000000.0
2009-01-22 04:00:00,89.3,89.55,89.255,89.43,1539800001.0
2009-01-22 04:05:00,89.425,89.46,89.315,89.315,1044200000.0
2009-01-22 04:10:00,89.31,89.42,89.17,89.175,770100000.0
2009-01-22 04:15:00,89.18,89.3,89.175,89.205,706900000.0
2009-01-22 04:20:00,89.2,89.21,89.115,89.14,767300000.0
2009-01-22 04:25:00,89.145,89.195,89.115,89.14,479300000.0
2009-01-22 04:30:00,89.145,89.18,89.11,89.165,369600000.0
2009-01-22 04:35:00,89.16,89.165,88.89,88.92,902400000.0
2009-01-22 04:40:00,88.92,88.99,88.92,88.985,845400000.0
2009-01-22 04:45:00,88.985,89.02,88.96,89.02,899900000.0
2009-01-22 04:50:00,89.015,89.1,89.015,89.1,852100000.0
2009-01-22 04:55:00,89.1,89.155,89.09,89.11,878700000.0
2009-01-22 05:00:00,89.11,89.115,89.0,89.035,1162000000.0
2009-01-22 05:05:00,89.035,89.05,89.015,89.015,734000000.0
2009-01-22 05:10:00,89.02,89.04,88.94,88.965,1011200001.0
2009-01-22 05:15:00,88.965,88.97,88.945,88.95,732400000.0
2009-01-22 05:20:00,88.955,89.0,88.93,88.955,1190200000.0
2009-01-22 05:25:00,88.955,88.97,88.9,88.9,1086200000.0
2009-01-22 05:30:00,88.9,88.94,88.9,88.925,943000000.0
2009-01-22 05:35:00,88.945,89.04,88.93,89.005,811400000.0
2009-01-22 05:40:00,89.005,89.03,88.985,89.02,429400000.0
2009-01-22 05:45:00,89.025,89.09,89.0,89.07,664200000.0
2009-01-22 05:50:00,89.06,89.06,88.98,89.0,1036200000.0
2009-01-22 05:55:00,89.0,89.0,88.945,88.96,247400000.0
2009-01-22 06:00:00,88.96,89.0,88.935,88.99,722800000.0
2009-01-22 06:05:00,88.99,89.06,88.99,89.05,871400000.0
2009-01-22 06:10:00,89.055,89.085,89.035,89.05,736300000.0
2009-01-22 06:15:00,89.055,89.2,89.05,89.14,1477900000.0
2009-01-22 06:20:00,89.14,89.17,89.055,89.085,1921000000.0
2009-01-22 06:25:00,89.09,89.14,89.055,89.085,1003500000.0
2009-01-22 06:30:00,89.085,89.09,89.04,89.045,1337600000.0
2009-01-22 06:35:00,89.045,89.08,89.025,89.06,2041600000.0
2009-01-22 06:40:00,89.05,89.085,89.02,89.085,544200000.0
2009-01-22 06:45:00,89.095,89.115,89.07,89.085,923000000.0
2009-01-22 06:50:00,89.09,89.18,89.09,89.115,1296800001.0
2009-01-22 06:55:00,89.115,89.14,89.055,89.07,1094700000.0
2009-01-22 07:00:00,89.075,89.25,89.075,89.2,1245600000.0
2009-01-22 07:05:00,89.2,89.26,89.18,89.19,924200000.0
2009-01-22 07:10:00,89.185,89.24,89.18,89.185,501200000.0
2009-01-22 07:15:00,89.185,89.23,89.18,89.21,585100000.0
2009-01-22 07:20:00,89.205,89.205,89.1,89.11,1063400000.0
2009-01-22 07:25:00,89.11,89.15,89.095,89.15,539500000.0
2009-01-22 07:30:00,89.145,89.37,89.135,89.155,426600000.0
2009-01-22 07:35:00,89.155,89.17,89.15,89.155,301600000.0
2009-01-22 07:40:00,89.155,89.255,89.155,89.23,1253800001.0
2009-01-22 07:45:00,89.22,89.265,89.16,89.175,804300000.0
2009-01-22 07:50:00,89.175,89.205,89.175,89.195,392600000.0
2009-01-22 07:55:00,89.2,89.255,89.2,89.225,818200000.0
2009-01-22 08:00:00,89.22,89.23,89.1,89.165,1632700000.0
2009-01-22 08:05:00,89.165,89.185,89.11,89.17,1090500000.0
2009-01-22 08:10:00,89.16,89.27,89.16,89.235,907200000.0
2009-01-22 08:15:00,89.235,89.37,89.215,89.37,1319800000.0
2009-01-22 08:20:00,89.37,89.37,89.19,89.27,1732800000.0
2009-01-22 08:25:00,89.27,89.36,89.265,89.34,1132100000.0
2009-01-22 08:30:00,89.34,89.4,89.32,89.395,1058700000.0
2009-01-22 08:35:00,89.4,89.42,89.35,89.36,1070800000.0
2009-01-22 08:40:00,89.355,89.4,89.34,89.37,680600000.0
2009-01-22 08:45:00,89.36,89.37,89.33,89.35,368500000.0
2009-01-22 08:50:00,89.345,89.36,89.34,89.34,420400000.0
2009-01-22 08:55:00,89.34,89.34,89.23,89.325,1397000002.0
2009-01-22 09:00:00,89.325,89.33,89.24,89.315,959300000.0
2009-01-22 09:05:00,89.315,89.33,89.17,89.21,1525300002.0
2009-01-22 09:10:00,89.205,89.24,89.125,89.18,1840400000.0
2009-01-22 09:15:00,89.17,89.17,89.015,89.065,2151400000.0
2009-01-22 09:20:00,89.065,89.11,88.985,89.1,2103700001.0
2009-01-22 09:25:00,89.105,89.31,89.045,89.18,2450399999.0
2009-01-22 09:30:00,89.18,89.235,89.06,89.125,2324100001.0
2009-01-22 09:35:00,89.135,89.155,89.025,89.14,2454599997.0
2009-01-22 09:40:00,89.135,89.15,89.05,89.125,1914599988.0
2009-01-22 09:45:00,89.125,89.155,89.065,89.11,1620799993.0
2009-01-22 09:50:00,89.115,89.17,89.095,89.17,1368699990.0
2009-01-22 09:55:00,89.17,89.34,89.14,89.325,2081899993.0
2009-01-22 10:00:00,89.32,89.355,89.195,89.23,2516599992.0
2009-01-22 10:05:00,89.23,89.28,89.18,89.18,1732599994.0
2009-01-22 10:10:00,89.195,89.245,89.125,89.14,2002300001.0
2009-01-22 10:15:00,89.15,89.17,89.075,89.13,992300001.0
2009-01-22 10:20:00,89.13,89.21,89.125,89.16,1321500003.0
2009-01-22 10:25:00,89.17,89.205,88.93,88.965,2012200000.0
2009-01-22 10:30:00,88.965,88.99,88.935,88.955,763400001.0
2009-01-22 10:35:00,88.965,89.06,88.905,89.015,1563399998.0
2009-01-22 10:40:00,89.01,89.07,88.99,89.05,640700002.0
2009-01-22 10:45:00,89.02,89.075,89.005,89.005,1139600002.0
2009-01-22 10:50:00,89.01,89.01,88.93,88.985,934000001.0
2009-01-22 10:55:00,88.985,89.0,88.9,88.92,929400000.0
2009-01-22 11:00:00,88.92,88.975,88.85,88.97,1117699999.0
2009-01-22 11:05:00,88.975,89.165,88.955,89.115,1834900002.0
2009-01-22 11:10:00,89.12,89.18,89.08,89.125,2121999993.0
2009-01-22 11:15:00,89.125,89.135,89.04,89.1,1401400000.0
2009-01-22 11:20:00,89.095,89.1,88.96,88.96,2014000004.0
2009-01-22 11:25:00,88.965,89.0,88.935,88.985,715600001.0
2009-01-22 11:30:00,89.0,89.11,88.995,89.1,1018400001.0
2009-01-22 11:35:00,89.1,89.1,89.04,89.075,797499999.0
2009-01-22 11:40:00,89.075,89.1,89.07,89.075,903300001.0
2009-01-22 11:45:00,89.07,89.1,89.02,89.08,2107799997.0
2009-01-22 11:50:00,89.075,89.11,89.035,89.055,1646999998.0
2009-01-22 11:55:00,89.06,89.08,89.005,89.05,2255799987.0
2009-01-22 12:00:00,89.05,89.075,89.025,89.03,2412599998.0
2009-01-22 12:05:00,89.03,89.065,89.01,89.04,1753199986.0
2009-01-22 12:10:00,89.04,89.065,88.945,88.975,2000299999.0
2009-01-22 12:15:00,88.975,89.0,88.875,88.91,1480480008.0
2009-01-22 12:20:00,88.905,88.995,88.9,88.95,817300000.0
2009-01-22 12:25:00,88.955,89.015,88.95,88.995,1011300003.0
2009-01-22 12:30:00,88.995,89.02,88.96,89.005,1924700004.0
2009-01-22 12:35:00,89.005,89.03,88.985,88.985,1662000000.0
2009-01-22 12:40:00,88.985,89.005,88.925,88.955,2181099999.0
2009-01-22 12:45:00,88.96,89.045,88.955,89.045,2268000000.0
2009-01-22 12:50:00,89.05,89.055,88.985,88.995,2534100000.0
2009-01-22 12:55:00,88.995,89.04,88.945,88.985,2186900002.0
2009-01-22 13:00:00,88.985,89.01,88.845,88.86,1647400002.0
2009-01-22 13:05:00,88.865,88.935,88.865,88.925,1443400000.0
2009-01-22 13:10:00,88.92,88.92,88.865,88.87,2495500001.0
2009-01-22 13:15:00,88.87,88.87,88.725,88.755,3087599996.0
2009-01-22 13:20:00,88.75,88.885,88.745,88.835,1963500000.0
2009-01-22 13:25:00,88.825,88.92,88.775,88.895,2504599998.0
2009-01-22 13:30:00,88.895,88.905,88.74,88.835,2142099999.0
2009-01-22 13:35:00,88.835,88.87,88.785,88.85,1008000006.0
2009-01-22 13:40:00,88.85,88.935,88.85,88.89,1459999999.0
2009-01-22 13:45:00,88.89,88.92,88.85,88.855,1754200002.0
2009-01-22 13:50:00,88.855,88.855,88.82,88.835,803800000.0
2009-01-22 13:55:00,88.835,88.835,88.71,88.725,1497200002.0
2009-01-22 14:00:00,88.73,88.77,88.7,88.755,1020499999.0
2009-01-22 14:05:00,88.77,88.775,88.75,88.775,846000000.0
2009-01-22 14:10:00,88.77,88.805,88.765,88.775,1420699998.0
2009-01-22 14:15:00,88.775,88.805,88.75,88.805,531800001.0
2009-01-22 14:20:00,88.8,88.85,88.785,88.825,887700002.0
2009-01-22 14:25:00,88.825,88.87,88.825,88.87,565900000.0
2009-01-22 14:30:00,88.87,88.87,88.78,88.825,1329900001.0
2009-01-22 14:35:00,88.83,88.85,88.825,88.85,431200000.0
2009-01-22 14:40:00,88.84,88.885,88.84,88.875,574400001.0
2009-01-22 14:45:00,88.875,88.885,88.84,88.865,1691200001.0
2009-01-22 14:50:00,88.85,88.87,88.775,88.79,2654400012.0
2009-01-22 14:55:00,88.795,88.82,88.655,88.655,1446499995.0
2009-01-22 15:00:00,88.66,88.66,88.485,88.64,2732699999.0
2009-01-22 15:05:00,88.64,88.65,88.55,88.585,1919200002.0
2009-01-22 15:10:00,88.585,88.595,88.515,88.535,1768799998.0
2009-01-22 15:15:00,88.535,88.565,88.26,88.295,2683899999.0
2009-01-22 15:20:00,88.3,88.405,88.24,88.24,2331900003.0
2009-01-22 15:25:00,88.245,88.31,88.21,88.23,2678999999.0
2009-01-22 15:30:00,88.23,88.265,88.065,88.13,2199899999.0
2009-01-22 15:35:00,88.13,88.37,88.12,88.275,2758000001.0
2009-01-22 15:40:00,88.28,88.315,88.205,88.285,1942100000.0
2009-01-22 15:45:00,88.285,88.365,88.195,88.2,2123699999.0
2009-01-22 15:50:00,88.19,88.285,88.145,88.205,2021800001.0
2009-01-22 15:55:00,88.205,88.405,88.175,88.38,2352300003.0
2009-01-22 16:00:00,88.385,88.505,88.195,88.215,2726800002.0
2009-01-22 16:05:00,88.215,88.34,88.165,88.24,2391900002.0
2009-01-22 16:10:00,88.245,88.44,88.22,88.395,1923500003.0
2009-01-22 16:15:00,88.405,88.535,88.385,88.53,1521100001.0
2009-01-22 16:20:00,88.53,88.58,88.435,88.5,1403500003.0
2009-01-22 16:25:00,88.505,88.525,88.285,88.385,1397000000.0
2009-01-22 16:30:00,88.385,88.455,88.265,88.42,1868799999.0
2009-01-22 16:35:00,88.435,88.505,88.405,88.465,2702499998.0
2009-01-22 16:40:00,88.475,88.56,88.42,88.49,3155299991.0
2009-01-22 16:45:00,88.48,88.485,88.39,88.46,2115000001.0
2009-01-22 16:50:00,88.465,88.57,88.415,88.56,2159499999.0
2009-01-22 16:55:00,88.56,88.68,88.495,88.625,3257999994.0
2009-01-22 17:00:00,88.63,88.875,88.625,88.75,3259099995.0
2009-01-22 17:05:00,88.755,88.805,88.635,88.76,2156599999.0
2009-01-22 17:10:00,88.755,88.8,88.7,88.715,2296999999.0
2009-01-22 17:15:00,88.71,88.76,88.67,88.73,1687200001.0
2009-01-22 17:20:00,88.735,88.77,88.68,88.695,2711799993.0
2009-01-22 17:25:00,88.69,88.75,88.665,88.705,1745299996.0
2009-01-22 17:30:00,88.705,88.71,88.61,88.645,2773099992.0
2009-01-22 17:35:00,88.645,88.68,88.6,88.62,2731799991.0
2009-01-22 17:40:00,88.62,88.65,88.55,88.605,2049000006.0
2009-01-22 17:45:00,88.605,88.635,88.575,88.63,2272299993.0
2009-01-22 17:50:00,88.63,88.705,88.605,88.67,2248399998.0
2009-01-22 17:55:00,88.67,88.75,88.665,88.69,3273999998.0
2009-01-22 18:00:00,88.68,88.68,88.345,88.43,3314399999.0
2009-01-22 18:05:00,88.43,88.515,88.415,88.515,2046099999.0
2009-01-22 18:10:00,88.51,88.675,88.495,88.67,2394999984.0
2009-01-22 18:15:00,88.665,88.76,88.63,88.725,2217300000.0
2009-01-22 18:20:00,88.73,88.82,88.675,88.74,2335199992.0
2009-01-22 18:25:00,88.755,89.2,88.74,88.97,3039100009.0
2009-01-22 18:30:00,88.975,88.975,88.79,88.86,3283599997.0
2009-01-22 18:35:00,88.855,88.87,88.555,88.69,2886299999.0
2009-01-22 18:40:00,88.68,88.705,88.59,88.595,3031699976.0
2009-01-22 18:45:00,88.595,88.715,88.585,88.69,1673100000.0
2009-01-22 18:50:00,88.69,88.81,88.67,88.81,1926799999.0
2009-01-22 18:55:00,88.795,88.795,88.635,88.645,1673500002.0
2009-01-22 19:00:00,88.635,88.745,88.635,88.685,974700000.0
2009-01-22 19:05:00,88.69,88.77,88.64,88.755,1568200003.0
2009-01-22 19:10:00,88.765,88.825,88.735,88.76,1707700000.0
2009-01-22 19:15:00,88.755,88.865,88.755,88.845,1161200000.0
2009-01-22 19:20:00,88.84,88.89,88.75,88.75,1270300002.0
2009-01-22 19:25:00,88.75,88.875,88.745,88.86,1014300000.0
2009-01-22 19:30:00,88.845,88.855,88.76,88.855,1795000000.0
2009-01-22 19:35:00,88.855,88.955,88.8,88.955,1686799998.0
2009-01-22 19:40:00,88.955,89.0,88.875,88.925,1640699999.0
2009-01-22 19:45:00,88.92,89.15,88.89,89.1,2152200002.0
2009-01-22 19:50:00,89.105,89.13,89.065,89.085,1350300001.0
2009-01-22 19:55:00,89.085,89.105,89.015,89.035,2005499998.0
2009-01-22 20:00:00,89.04,89.1,88.975,89.09,2662700008.0
2009-01-22 20:05:00,89.09,89.11,88.97,88.97,1417599998.0
2009-01-22 20:10:00,88.97,88.975,88.89,88.895,2225699996.0
2009-01-22 20:15:00,88.895,88.985,88.895,88.96,2038600006.0
2009-01-22 20:20:00,88.96,88.97,88.84,88.865,2449199999.0
2009-01-22 20:25:00,88.87,89.03,88.865,88.98,1741800000.0
2009-01-22 20:30:00,88.975,88.98,88.895,88.94,1540999998.0
2009-01-22 20:35:00,88.935,88.985,88.92,88.93,1697799998.0
2009-01-22 20:40:00,88.93,88.965,88.89,88.9,2888400002.0
2009-01-22 20:45:00,88.9,89.015,88.86,89.015,3025400009.0
2009-01-22 20:50:00,89.015,89.05,88.945,89.025,1555099998.0
2009-01-22 20:55:00,89.025,89.08,88.98,89.08,1654000003.0
2009-01-22 21:00:00,89.085,89.3,89.025,89.225,2952399993.0
2009-01-22 21:05:00,89.23,89.335,89.225,89.255,3719999996.0
2009-01-22 21:10:00,89.26,89.315,89.17,89.205,2467200002.0
2009-01-22 21:15:00,89.205,89.32,89.175,89.305,3117599997.0
2009-01-22 21:20:00,89.305,89.335,89.235,89.235,3200400002.0
2009-01-22 21:25:00,89.235,89.285,89.19,89.225,1658400006.0
2009-01-22 21:30:00,89.22,89.23,89.105,89.14,1761400003.0
2009-01-22 21:35:00,89.145,89.26,89.125,89.205,2487700005.0
2009-01-22 21:40:00,89.205,89.23,89.145,89.165,2544700008.0
2009-01-22 21:45:00,89.165,89.165,88.965,88.975,2861000005.0
2009-01-22 21:50:00,88.975,89.11,88.975,89.085,2297600004.0
2009-01-22 21:55:00,89.08,89.12,89.025,89.095,2311000014.0
2009-01-22 22:00:00,89.095,89.095,88.905,88.925,2086199999.0
2009-01-22 22:05:00,88.925,88.975,88.9,88.925,1910500002.0
2009-01-22 22:10:00,88.93,88.935,88.855,88.905,3346699998.0
2009-01-22 22:15:00,88.905,88.905,88.76,88.805,3450100006.0
2009-01-22 22:20:00,88.805,88.905,88.73,88.815,2100199999.0
2009-01-22 22:25:00,88.815,88.88,88.79,88.875,2512600011.0
2009-01-22 22:30:00,88.875,88.875,88.78,88.815,1619799998.0
2009-01-22 22:35:00,88.815,88.825,88.565,88.63,2817800006.0
2009-01-22 22:40:00,88.63,88.84,88.63,88.805,1933400004.0
2009-01-22 22:45:00,88.805,88.815,88.695,88.7,2505000006.0
2009-01-22 22:50:00,88.705,88.72,88.62,88.625,3308700002.0
2009-01-22 22:55:00,88.625,88.705,88.625,88.695,2267300005.0
2009-01-22 23:00:00,88.695,88.775,88.695,88.73,997399999.0
2009-01-22 23:05:00,88.73,88.765,88.725,88.765,890600000.0
2009-01-22 23:10:00,88.78,88.785,88.755,88.76,620600000.0
2009-01-22 23:15:00,88.76,88.805,88.755,88.805,963800001.0
2009-01-22 23:20:00,88.8,88.825,88.775,88.785,858000000.0
2009-01-22 23:25:00,88.79,88.795,88.76,88.775,1133800000.0
2009-01-22 23:30:00,88.775,88.825,88.745,88.79,973200005.0
2009-01-22 23:35:00,88.795,88.81,88.74,88.775,1153400011.0
2009-01-22 23:40:00,88.775,88.8,88.76,88.775,1140500004.0
2009-01-22 23:45:00,88.775,88.8,88.765,88.79,1692399996.0
2009-01-22 23:50:00,88.785,88.865,88.785,88.865,457000000.0
2009-01-22 23:55:00,88.86,88.91,88.85,88.89,681499998.0
2009-01-23 00:00:00,88.89,88.925,88.81,88.9,681000000.0
2009-01-23 00:05:00,88.905,89.055,88.9,89.03,616900000.0
2009-01-23 00:10:00,89.03,89.03,88.92,88.92,414000000.0
2009-01-23 00:15:00,88.92,88.93,88.81,88.92,148600000.0
2009-01-23 00:20:00,88.85,88.92,88.85,88.86,427000001.0
2009-01-23 00:25:00,88.86,88.905,88.795,88.815,490200000.0
2009-01-23 00:30:00,88.825,88.83,88.8,88.82,1110800002.0
2009-01-23 00:35:00,88.82,88.83,88.775,88.78,1207200002.0
2009-01-23 00:40:00,88.78,88.805,88.77,88.805,599800000.0
2009-01-23 00:45:00,88.805,89.03,88.8,89.03,417600004.0
2009-01-23 00:50:00,88.85,89.11,88.85,89.09,48800000.0
2009-01-23 00:55:00,88.85,89.14,88.85,89.13,279200001.0
2009-01-23 01:00:00,88.865,89.18,88.84,89.1,146600000.0
2009-01-23 01:05:00,88.855,89.1,88.85,88.87,193800000.0
2009-01-23 01:10:00,88.87,88.87,88.855,88.87,93800001.0
2009-01-23 01:15:00,88.875,88.875,88.805,88.845,230500000.0
2009-01-23 01:20:00,88.85,88.91,88.85,88.885,300599999.0
2009-01-23 01:25:00,88.885,88.885,88.875,88.88,120200000.0
2009-01-23 01:30:00,88.885,89.08,88.85,88.94,561600008.0
2009-01-23 01:35:00,88.94,89.025,88.935,89.005,901900000.0
2009-01-23 01:40:00,89.005,89.01,88.96,88.975,337600001.0
2009-01-23 01:45:00,88.97,89.16,88.97,89.03,200700000.0
2009-01-23 01:50:00,89.03,89.13,89.03,89.09,1198100001.0
2009-01-23 01:55:00,89.09,89.15,89.085,89.14,765599998.0
2009-01-23 02:00:00,89.13,89.21,89.105,89.105,1717400001.0
2009-01-23 02:05:00,89.105,89.16,89.065,89.105,475300000.0
2009-01-23 02:10:00,89.105,89.145,89.03,89.04,508000001.0
2009-01-23 02:15:00,89.04,89.055,89.005,89.015,535800000.0
2009-01-23 02:20:00,89.015,89.06,88.99,89.045,528900006.0
2009-01-23 02:25:00,89.04,89.055,89.03,89.045,265800001.0
2009-01-23 02:30:00,89.035,89.12,89.035,89.11,447200000.0
2009-01-23 02:35:00,89.11,89.13,89.06,89.13,438800000.0
2009-01-23 02:40:00,89.13,89.17,89.12,89.17,756000002.0
2009-01-23 02:45:00,89.17,89.18,89.15,89.17,437000001.0
2009-01-23 02:50:00,89.17,89.17,89.12,89.13,406900001.0
2009-01-23 02:55:00,89.14,89.15,89.12,89.13,335000001.0
2009-01-23 03:00:00,89.13,89.135,89.09,89.12,415000000.0
2009-01-23 03:05:00,89.12,89.12,89.03,89.05,958000000.0
2009-01-23 03:10:00,89.045,89.075,89.045,89.05,277700000.0
2009-01-23 03:15:00,89.05,89.06,89.005,89.01,519600001.0
2009-01-23 03:20:00,89.015,89.05,89.0,89.005,632299998.0
2009-01-23 03:25:00,89.005,89.015,88.94,88.985,559200001.0
2009-01-23 03:30:00,88.985,89.0,88.95,88.98,313300000.0
2009-01-23 03:35:00,88.98,88.98,88.95,88.95,323499997.0
2009-01-23 03:40:00,88.95,88.98,88.95,88.96,326899999.0
2009-01-23 03:45:00,88.965,89.01,88.96,89.005,428200001.0
2009-01-23 03:50:00,89.005,89.03,89.0,89.005,523799994.0
2009-01-23 03:55:00,89.005,89.01,88.91,88.955,597199999.0
2009-01-23 04:00:00,88.955,88.955,88.905,88.92,614299998.0
2009-01-23 04:05:00,88.915,88.92,88.84,88.865,983200002.0
2009-01-23 04:10:00,88.865,88.87,88.84,88.855,1021000001.0
2009-01-23 04:15:00,88.85,88.92,88.85,88.92,762000000.0
2009-01-23 04:20:00,88.925,88.97,88.915,88.92,970399999.0
2009-01-23 04:25:00,88.92,88.93,88.885,88.885,1649400001.0
2009-01-23 04:30:00,88.885,88.89,88.825,88.825,732799997.0
2009-01-23 04:35:00,88.835,88.905,88.83,88.905,1591199998.0
2009-01-23 04:40:00,88.895,88.91,88.87,88.875,604400000.0
2009-01-23 04:45:00,88.875,88.88,88.87,88.88,262000000.0
2009-01-23 04:50:00,88.875,88.89,88.86,88.88,263300000.0
2009-01-23 04:55:00,88.88,88.905,88.845,88.87,382000000.0
2009-01-23 05:00:00,88.87,88.905,88.85,88.89,485599998.0
2009-01-23 05:05:00,88.88,88.995,88.88,88.995,1334200000.0
2009-01-23 05:10:00,88.995,89.04,88.995,89.01,1096000001.0
2009-01-23 05:15:00,89.005,89.01,88.955,88.97,1001199992.0
2009-01-23 05:20:00,88.97,88.98,88.915,88.935,682599998.0
2009-01-23 05:25:00,88.935,88.97,88.925,88.935,415399997.0
2009-01-23 05:30:00,88.935,88.935,88.905,88.93,533199998.0
2009-01-23 05:35:00,88.925,88.98,88.925,88.945,412600000.0
2009-01-23 05:40:00,88.945,88.98,88.915,88.95,557400000.0
2009-01-23 05:45:00,88.95,88.98,88.93,88.935,752800001.0
2009-01-23 05:50:00,88.94,88.965,88.925,88.96,525200000.0
2009-01-23 05:55:00,88.96,88.965,88.945,88.96,217200000.0
2009-01-23 06:00:00,88.97,88.985,88.94,88.955,396700001.0
2009-01-23 06:05:00,88.955,88.955,88.91,88.935,681600001.0
2009-01-23 06:10:00,88.93,88.94,88.795,88.835,1579500001.0
2009-01-23 06:15:00,88.84,88.89,88.83,88.87,609000000.0
2009-01-23 06:20:00,88.88,88.89,88.815,88.84,790099996.0
2009-01-23 06:25:00,88.84,88.84,88.75,88.815,2130400006.0
2009-01-23 06:30:00,88.815,88.84,88.775,88.785,2157999995.0
2009-01-23 06:35:00,88.79,88.81,88.745,88.77,1751000001.0
2009-01-23 06:40:00,88.76,88.77,88.725,88.74,1409899998.0
2009-01-23 06:45:00,88.73,88.79,88.66,88.7,2352099998.0
2009-01-23 06:50:00,88.695,88.735,88.685,88.735,1632999995.0
2009-01-23 06:55:00,88.735,88.76,88.57,88.61,3392699999.0
2009-01-23 07:00:00,88.61,88.67,88.605,88.63,1524199997.0
2009-01-23 07:05:00,88.63,88.645,88.56,88.57,2409299999.0
2009-01-23 07:10:00,88.56,88.62,88.515,88.585,1904900000.0
2009-01-23 07:15:00,88.585,88.63,88.57,88.605,2585599998.0
2009-01-23 07:20:00,88.605,88.625,88.565,88.62,1436400002.0
2009-01-23 07:25:00,88.625,88.66,88.615,88.66,611599999.0
2009-01-23 07:30:00,88.66,88.67,88.54,88.56,3475400013.0
2009-01-23 07:35:00,88.56,88.64,88.545,88.64,2673799995.0
2009-01-23 07:40:00,88.64,88.655,88.575,88.605,2632700010.0
2009-01-23 07:45:00,88.605,88.635,88.585,88.6,1698800005.0
2009-01-23 07:50:00,88.6,88.635,88.56,88.57,1347900005.0
2009-01-23 07:55:00,88.57,88.57,88.465,88.54,1932299996.0
2009-01-23 08:00:00,88.54,88.54,88.485,88.51,2195600000.0
2009-01-23 08:05:00,88.515,88.54,88.485,88.51,1879800007.0
2009-01-23 08:10:00,88.51,88.515,88.39,88.39,973400001.0
2009-01-23 08:15:00,88.385,88.46,88.36,88.43,1578000001.0
2009-01-23 08:20:00,88.43,88.475,88.36,88.475,1700400000.0
2009-01-23 08:25:00,88.475,88.575,88.47,88.495,1373000001.0
2009-01-23 08:30:00,88.505,88.575,88.495,88.545,800200002.0
2009-01-23 08:35:00,88.545,88.58,88.5,88.58,1137799997.0
2009-01-23 08:40:00,88.575,88.635,88.56,88.605,1826600001.0
2009-01-23 08:45:00,88.595,88.65,88.525,88.535,2015300001.0
2009-01-23 08:50:00,88.535,88.57,88.515,88.555,1999500011.0
2009-01-23 08:55:00,88.555,88.645,88.55,88.625,1729800009.0
2009-01-23 09:00:00,88.625,88.68,88.56,88.585,1428899999.0
2009-01-23 09:05:00,88.585,88.625,88.555,88.565,1954900008.0
2009-01-23 09:10:00,88.57,88.58,88.505,88.565,2094700000.0
2009-01-23 09:15:00,88.565,88.58,88.53,88.565,824400002.0
2009-01-23 09:20:00,88.565,88.58,88.54,88.56,991200000.0
2009-01-23 09:25:00,88.565,88.585,88.52,88.555,1098300002.0
2009-01-23 09:30:00,88.555,88.585,88.53,88.54,1901600020.0
2009-01-23 09:35:00,88.53,88.575,88.475,88.545,3657000015.0
2009-01-23 09:40:00,88.545,88.66,88.535,88.6,2793300016.0
2009-01-23 09:45:00,88.6,88.605,88.485,88.555,2336800005.0
2009-01-23 09:50:00,88.555,88.585,88.35,88.41,2526500002.0
2009-01-23 09:55:00,88.4,88.44,88.31,88.345,2292600000.0
2009-01-23 10:00:00,88.345,88.375,88.305,88.34,2092300003.0
2009-01-23 10:05:00,88.335,88.35,88.245,88.245,2296850006.0
2009-01-23 10:10:00,88.245,88.385,88.245,88.35,2393100005.0
2009-01-23 10:15:00,88.345,88.345,88.225,88.255,2173000001.0
2009-01-23 10:20:00,88.255,88.335,88.165,88.225,1858700000.0
2009-01-23 10:25:00,88.225,88.39,88.21,88.365,1919800002.0
2009-01-23 10:30:00,88.36,88.49,88.335,88.34,2807100003.0
2009-01-23 10:35:00,88.34,88.405,88.265,88.325,2852200008.0
2009-01-23 10:40:00,88.32,88.385,88.295,88.345,1866700002.0
2009-01-23 10:45:00,88.35,88.405,88.35,88.385,777999996.0
2009-01-23 10:50:00,88.385,88.485,88.355,88.415,1263700000.0
2009-01-23 10:55:00,88.415,88.43,88.305,88.425,1857700000.0
2009-01-23 11:00:00,88.43,88.435,88.34,88.345,1815000005.0
2009-01-23 11:05:00,88.345,88.39,88.28,88.29,1912899999.0
2009-01-23 11:10:00,88.29,88.33,88.245,88.275,1576400002.0
2009-01-23 11:15:00,88.275,88.3,88.185,88.205,1645599995.0
2009-01-23 11:20:00,88.19,88.205,88.13,88.155,1946100007.0
2009-01-23 11:25:00,88.155,88.21,88.13,88.175,1436500002.0
2009-01-23 11:30:00,88.18,88.29,88.155,88.24,1727300002.0
2009-01-23 11:35:00,88.24,88.25,88.16,88.165,1776599998.0
2009-01-23 11:40:00,88.165,88.195,88.125,88.18,2034500000.0
2009-01-23 11:45:00,88.18,88.225,88.08,88.11,2174300001.0
2009-01-23 11:50:00,88.11,88.18,88.075,88.085,1791899999.0
2009-01-23 11:55:00,88.085,88.21,88.08,88.15,1476099994.0
2009-01-23 12:00:00,88.15,88.195,88.095,88.11,2735500004.0
2009-01-23 12:05:00,88.11,88.25,87.985,88.095,2564500001.0
2009-01-23 12:10:00,88.1,88.235,88.07,88.155,1842500000.0
2009-01-23 12:15:00,88.16,88.22,88.1,88.12,1666700000.0
2009-01-23 12:20:00,88.12,88.19,88.105,88.185,1074800005.0
2009-01-23 12:25:00,88.185,88.26,88.165,88.2,1695100002.0
2009-01-23 12:30:00,88.2,88.335,88.17,88.31,2902699999.0
2009-01-23 12:35:00,88.305,88.32,88.195,88.205,1549099997.0
2009-01-23 12:40:00,88.21,88.26,88.185,88.225,1587899997.0
2009-01-23 12:45:00,88.245,88.3,88.245,88.275,644700003.0
2009-01-23 12:50:00,88.275,88.3,88.26,88.265,546099996.0
2009-01-23 12:55:00,88.265,88.295,88.21,88.23,1161599999.0
2009-01-23 13:00:00,88.23,88.25,88.125,88.15,2055100004.0
2009-01-23 13:05:00,88.15,88.18,88.095,88.175,1491199998.0
2009-01-23 13:10:00,88.175,88.24,88.175,88.235,492300001.0
2009-01-23 13:15:00,88.235,88.265,88.16,88.165,1131800003.0
2009-01-23 13:20:00,88.165,88.285,88.165,88.275,1669700000.0
2009-01-23 13:25:00,88.275,88.375,88.255,88.275,1431600001.0
2009-01-23 13:30:00,88.285,88.39,88.21,88.39,1298100000.0
2009-01-23 13:35:00,88.39,88.415,88.33,88.385,1239300002.0
2009-01-23 13:40:00,88.385,88.425,88.335,88.355,1560700010.0
2009-01-23 13:45:00,88.355,88.38,88.35,88.365,998999998.0
2009-01-23 13:50:00,88.365,88.395,88.28,88.325,1239999995.0
2009-01-23 13:55:00,88.315,88.415,88.315,88.395,1323300005.0
2009-01-23 14:00:00,88.405,88.555,88.385,88.465,1188900001.0
2009-01-23 14:05:00,88.465,88.48,88.38,88.395,1495500011.0
2009-01-23 14:10:00,88.39,88.425,88.375,88.405,1240800001.0
2009-01-23 14:15:00,88.4,88.46,88.385,88.46,860700002.0
2009-01-23 14:20:00,88.455,88.525,88.43,88.445,1389099997.0
2009-01-23 14:25:00,88.44,88.51,88.44,88.49,1295200002.0
2009-01-23 14:30:00,88.49,88.53,88.48,88.5,1771100003.0
2009-01-23 14:35:00,88.505,88.505,88.435,88.45,1446299998.0
2009-01-23 14:40:00,88.44,88.575,88.42,88.565,1811399998.0
2009-01-23 14:45:00,88.565,88.575,88.49,88.495,1490700006.0
2009-01-23 14:50:00,88.49,88.65,88.485,88.61,2079499998.0
2009-01-23 14:55:00,88.61,88.785,88.535,88.71,3158900002.0
2009-01-23 15:00:00,88.71,88.895,88.71,88.79,2645499994.0
2009-01-23 15:05:00,88.79,88.885,88.78,88.835,2294499999.0
2009-01-23 15:10:00,88.825,88.925,88.775,88.815,1988200003.0
2009-01-23 15:15:00,88.81,88.855,88.78,88.845,1341099991.0
2009-01-23 15:20:00,88.845,88.86,88.61,88.65,3248199993.0
2009-01-23 15:25:00,88.645,88.695,88.635,88.645,1765599992.0
2009-01-23 15:30:00,88.655,88.715,88.615,88.705,2834699995.0
2009-01-23 15:35:00,88.705,88.73,88.535,88.625,3588900007.0
2009-01-23 15:40:00,88.615,88.675,88.585,88.645,1980099991.0
2009-01-23 15:45:00,88.645,88.74,88.59,88.71,1921100006.0
2009-01-23 15:50:00,88.71,88.72,88.61,88.68,2591400004.0
2009-01-23 15:55:00,88.685,88.75,88.635,88.65,2288699997.0
2009-01-23 16:00:00,88.64,88.72,88.64,88.695,3128199997.0
2009-01-23 16:05:00,88.7,88.78,88.685,88.765,2451499994.0
2009-01-23 16:10:00,88.765,88.955,88.75,88.88,2549700001.0
2009-01-23 16:15:00,88.88,88.915,88.785,88.805,1797700001.0
2009-01-23 16:20:00,88.805,88.86,88.77,88.795,2349299992.0
2009-01-23 16:25:00,88.795,88.83,88.745,88.76,2089400001.0
2009-01-23 16:30:00,88.765,88.81,88.7,88.705,1977900004.0
2009-01-23 16:35:00,88.715,88.875,88.585,88.825,3128300013.0
2009-01-23 16:40:00,88.825,89.23,88.82,89.075,4985600037.0
2009-01-23 16:45:00,89.075,89.145,88.965,88.985,3767000019.0
2009-01-23 16:50:00,88.99,89.21,88.935,89.195,2630700001.0
2009-01-23 16:55:00,89.195,89.275,89.085,89.105,2894100004.0
2009-01-23 17:00:00,89.11,89.365,89.075,89.365,3435900011.0
2009-01-23 17:05:00,89.365,89.365,89.165,89.205,2894100002.0
2009-01-23 17:10:00,89.205,89.42,89.15,89.375,3034700021.0
2009-01-23 17:15:00,89.37,89.63,89.37,89.43,3810200014.0
2009-01-23 17:20:00,89.43,89.44,89.215,89.33,2990400006.0
2009-01-23 17:25:00,89.325,89.43,89.25,89.4,2645100000.0
2009-01-23 17:30:00,89.4,89.44,89.32,89.33,3922799998.0
2009-01-23 17:35:00,89.33,89.405,89.305,89.335,2667600009.0
2009-01-23 17:40:00,89.33,89.38,89.27,89.33,2338700003.0
2009-01-23 17:45:00,89.33,89.45,89.295,89.405,2203999999.0
2009-01-23 17:50:00,89.405,89.43,89.31,89.35,2796900006.0
2009-01-23 17:55:00,89.365,89.425,89.295,89.39,4156900020.0
2009-01-23 18:00:00,89.385,89.435,89.3,89.415,3338700008.0
2009-01-23 18:05:00,89.415,89.415,89.305,89.335,3387799997.0
2009-01-23 18:10:00,89.33,89.405,89.31,89.395,1516099998.0
2009-01-23 18:15:00,89.405,89.445,89.36,89.38,3676000002.0
2009-01-23 18:20:00,89.38,89.44,89.35,89.355,1515000001.0
2009-01-23 18:25:00,89.355,89.385,89.31,89.325,2047000009.0
2009-01-23 18:30:00,89.325,89.365,89.28,89.285,2073600003.0
2009-01-23 18:35:00,89.3,89.335,89.23,89.24,4394000004.0
2009-01-23 18:40:00,89.235,89.285,89.215,89.225,3358900005.0
2009-01-23 18:45:00,89.225,89.23,88.945,89.035,4366400015.0
2009-01-23 18:50:00,89.025,89.055,88.735,88.82,4090099999.0
2009-01-23 18:55:00,88.825,88.84,88.62,88.73,4011000000.0
2009-01-23 19:00:00,88.73,88.93,88.695,88.93,2479999996.0
2009-01-23 19:05:00,88.925,89.025,88.89,88.895,3146100011.0
2009-01-23 19:10:00,88.9,89.03,88.9,89.02,2064699999.0
2009-01-23 19:15:00,89.015,89.055,88.925,88.925,1730500001.0
2009-01-23 19:20:00,88.925,89.035,88.915,88.995,2989100001.0
2009-01-23 19:25:00,88.995,89.02,88.85,88.865,2451000003.0
2009-01-23 19:30:00,88.865,88.885,88.785,88.79,2022600002.0
2009-01-23 19:35:00,88.775,88.79,88.72,88.78,2937100000.0
2009-01-23 19:40:00,88.78,88.885,88.765,88.86,1678600004.0
2009-01-23 19:45:00,88.86,88.945,88.825,88.925,1784800004.0
2009-01-23 19:50:00,88.92,88.93,88.855,88.86,2342700000.0
2009-01-23 19:55:00,88.86,88.885,88.78,88.82,3245599989.0
2009-01-23 20:00:00,88.815,88.925,88.8,88.885,2570900003.0
2009-01-23 20:05:00,88.89,88.915,88.845,88.87,2962399998.0
2009-01-23 20:10:00,88.875,88.96,88.865,88.93,3459200004.0
2009-01-23 20:15:00,88.93,89.06,88.91,89.06,3024399999.0
2009-01-23 20:20:00,89.06,89.065,88.975,89.035,3178700005.0
2009-01-23 20:25:00,89.03,89.055,88.895,88.9,1412500001.0
2009-01-23 20:30:00,88.895,88.905,88.79,88.865,3786399999.0
2009-01-23 20:35:00,88.865,88.915,88.795,88.85,4287000003.0
2009-01-23 20:40:00,88.85,88.89,88.815,88.855,3297600001.0
2009-01-23 20:45:00,88.855,88.88,88.805,88.855,2522399991.0
2009-01-23 20:50:00,88.855,88.855,88.74,88.775,3362999998.0
2009-01-23 20:55:00,88.775,88.915,88.77,88.895,2704799998.0
2009-01-23 21:00:00,88.905,89.07,88.9,88.95,3005200001.0
2009-01-23 21:05:00,88.95,88.995,88.88,88.94,2608500011.0
2009-01-23 21:10:00,88.94,88.95,88.845,88.875,3758600009.0
2009-01-23 21:15:00,88.875,88.935,88.85,88.915,2194400004.0
2009-01-23 21:20:00,88.915,88.985,88.85,88.98,2235399999.0
2009-01-23 21:25:00,88.98,89.055,88.93,88.965,2172100003.0
2009-01-23 21:30:00,88.965,88.98,88.865,88.885,2430400010.0
2009-01-23 21:35:00,88.885,88.92,88.875,88.915,1634300000.0
2009-01-23 21:40:00,88.915,88.92,88.845,88.855,2382000009.0
2009-01-23 21:45:00,88.85,88.965,88.845,88.925,2785000000.0
2009-01-23 21:50:00,88.93,88.94,88.815,88.835,2054100002.0
2009-01-23 21:55:00,88.835,88.845,88.79,88.8,1452800007.0
2009-01-23 22:00:00,88.795,88.955,88.745,88.945,1704799999.0
2009-01-23 22:05:00,88.945,88.955,88.785,88.795,1939600000.0
2009-01-23 22:10:00,88.795,88.84,88.76,88.81,1766800005.0
2009-01-23 22:15:00,88.81,88.89,88.795,88.86,1794000000.0
2009-01-23 22:20:00,88.86,88.875,88.755,88.805,1674600004.0
2009-01-23 22:25:00,88.805,88.845,88.805,88.805,1251600001.0
2009-01-23 22:30:00,88.805,88.81,88.73,88.78,1791200000.0
2009-01-23 22:35:00,88.78,88.82,88.775,88.785,1310000001.0
2009-01-23 22:40:00,88.785,88.82,88.785,88.805,622799999.0
2009-01-23 22:45:00,88.805,88.83,88.8,88.82,644200000.0
2009-01-23 22:50:00,88.82,88.875,88.815,88.83,769799999.0
2009-01-23 22:55:00,88.835,88.865,88.815,88.825,1217900002.0
2009-01-23 23:00:00,88.825,88.845,88.8,88.825,944999999.0
2009-01-23 23:05:00,88.825,88.855,88.805,88.825,824200000.0
2009-01-23 23:10:00,88.84,88.84,88.795,88.815,719200000.0
2009-01-23 23:15:00,88.82,88.835,88.785,88.825,693600002.0
2009-01-23 23:20:00,88.815,88.84,88.815,88.82,138800000.0
2009-01-23 23:25:00,88.82,88.84,88.775,88.81,970400004.0
2009-01-23 23:30:00,88.81,88.83,88.795,88.815,858400003.0
2009-01-23 23:35:00,88.815,88.815,88.78,88.785,293800000.0
2009-01-23 23:40:00,88.79,88.815,88.78,88.795,567599999.0
2009-01-23 23:45:00,88.795,88.82,88.71,88.755,960099999.0
2009-01-23 23:50:00,88.755,88.765,88.725,88.745,362599999.0
2009-01-23 23:55:00,88.75,88.78,88.645,88.76,1485799999.0
2009-01-26 00:00:00,88.4,88.725,88.38,88.655,59400000.0
2009-01-26 00:05:00,88.65,88.65,88.59,88.61,68600000.0
2009-01-26 00:10:00,88.65,88.67,88.29,88.32,40800000.0
2009-01-26 00:15:00,88.605,88.61,88.34,88.61,10400000.0
2009-01-26 00:20:00,88.61,88.61,88.53,88.53,44900000.0
2009-01-26 00:25:00,88.515,88.515,88.395,88.42,155000000.0
2009-01-26 00:30:00,88.42,88.44,88.42,88.43,21800000.0
2009-01-26 00:35:00,88.43,88.45,88.39,88.4,150000000.0
2009-01-26 00:40:00,88.4,88.4,88.26,88.31,388400000.0
2009-01-26 00:45:00,88.31,88.44,88.31,88.405,181000000.0
2009-01-26 00:50:00,88.41,88.43,88.365,88.365,250200000.0
2009-01-26 00:55:00,88.365,88.43,88.36,88.4,452000000.0
2009-01-26 01:00:00,88.4,88.425,88.37,88.375,339400000.0
2009-01-26 01:05:00,88.375,88.375,88.29,88.3,794200000.0
2009-01-26 01:10:00,88.305,88.33,88.29,88.315,771800000.0
2009-01-26 01:15:00,88.32,88.44,88.31,88.435,539200000.0
2009-01-26 01:20:00,88.425,88.445,88.295,88.295,457800000.0
2009-01-26 01:25:00,88.3,88.315,88.255,88.305,404600000.0
2009-01-26 01:30:00,88.305,88.375,88.305,88.345,298400000.0
2009-01-26 01:35:00,88.355,88.375,88.32,88.35,471200000.0
2009-01-26 01:40:00,88.355,88.37,88.325,88.325,555000000.0
2009-01-26 01:45:00,88.34,88.37,88.315,88.36,921600000.0
2009-01-26 01:50:00,88.365,88.385,88.345,88.385,103800000.0
2009-01-26 01:55:00,88.385,88.435,88.375,88.43,154200000.0
2009-01-26 02:00:00,88.425,88.625,88.42,88.58,1009699999.0
2009-01-26 02:05:00,88.585,88.615,88.475,88.475,937900000.0
2009-01-26 02:10:00,88.485,88.53,88.48,88.52,415200000.0
2009-01-26 02:15:00,88.515,88.525,88.495,88.52,381800000.0
2009-01-26 02:20:00,88.52,88.535,88.45,88.45,1298400001.0
2009-01-26 02:25:00,88.455,88.525,88.44,88.525,947799996.0
2009-01-26 02:30:00,88.525,88.615,88.515,88.6,1033400000.0
2009-01-26 02:35:00,88.6,88.675,88.59,88.625,449800000.0
2009-01-26 02:40:00,88.615,88.72,88.59,88.7,372000000.0
2009-01-26 02:45:00,88.71,88.79,88.705,88.765,296300000.0
2009-01-26 02:50:00,88.765,88.875,88.75,88.875,544500000.0
2009-01-26 02:55:00,88.87,88.935,88.84,88.89,442900000.0
2009-01-26 03:00:00,88.895,88.9,88.785,88.8,345400000.0
2009-01-26 03:05:00,88.795,88.8,88.74,88.775,245100000.0
2009-01-26 03:10:00,88.775,88.835,88.765,88.82,284800000.0
2009-01-26 03:15:00,88.815,88.815,88.75,88.75,218800000.0
2009-01-26 03:20:00,88.75,88.8,88.735,88.795,351400001.0
2009-01-26 03:25:00,88.79,89.015,88.785,88.96,524000000.0
2009-01-26 03:30:00,88.955,88.98,88.845,88.895,400400000.0
2009-01-26 03:35:00,88.91,89.06,88.91,88.995,468600000.0
2009-01-26 03:40:00,88.995,89.055,88.965,89.04,434600000.0
2009-01-26 03:45:00,89.045,89.07,89.03,89.05,183000000.0
2009-01-26 03:50:00,89.05,89.12,89.045,89.12,285000000.0
2009-01-26 03:55:00,89.12,89.18,89.105,89.155,425800000.0
2009-01-26 04:00:00,89.15,89.16,89.13,89.13,397500000.0
2009-01-26 04:05:00,89.13,89.17,89.13,89.16,652200000.0
2009-01-26 04:10:00,89.165,89.165,89.135,89.14,380600000.0
2009-01-26 04:15:00,89.145,89.15,89.1,89.135,550500001.0
2009-01-26 04:20:00,89.135,89.325,89.125,89.295,580800001.0
2009-01-26 04:25:00,89.295,89.32,89.22,89.265,434400000.0
2009-01-26 04:30:00,89.265,89.32,89.24,89.24,228300000.0
2009-01-26 04:35:00,89.245,89.26,89.165,89.175,396500000.0
2009-01-26 04:40:00,89.175,89.205,89.125,89.135,167200000.0
2009-01-26 04:45:00,89.145,89.185,89.125,89.145,266600000.0
2009-01-26 04:50:00,89.145,89.15,89.13,89.15,97200000.0
2009-01-26 04:55:00,89.145,89.15,89.125,89.145,116800000.0
2009-01-26 05:00:00,89.145,89.165,89.085,89.155,326400000.0
2009-01-26 05:05:00,89.155,89.155,89.11,89.11,151000000.0
2009-01-26 05:10:00,89.11,89.125,89.085,89.125,153600000.0
2009-01-26 05:15:00,89.12,89.13,89.115,89.12,78000000.0
2009-01-26 05:20:00,89.12,89.12,89.09,89.105,114400000.0
2009-01-26 05:25:00,89.105,89.18,89.105,89.165,167500000.0
2009-01-26 05:30:00,89.165,89.23,89.15,89.225,196400000.0
2009-01-26 05:35:00,89.23,89.31,89.215,89.305,389000001.0
2009-01-26 05:40:00,89.3,89.305,89.24,89.245,207400000.0
2009-01-26 05:45:00,89.24,89.25,89.16,89.16,292100000.0
2009-01-26 05:50:00,89.17,89.24,89.16,89.215,294500000.0
2009-01-26 05:55:00,89.225,89.29,89.215,89.225,182400000.0
2009-01-26 06:00:00,89.225,89.25,89.18,89.215,201800000.0
2009-01-26 06:05:00,89.2,89.2,89.145,89.185,190600000.0
2009-01-26 06:10:00,89.185,89.22,89.18,89.205,121500000.0
2009-01-26 06:15:00,89.205,89.22,89.165,89.2,140100000.0
2009-01-26 06:20:00,89.195,89.23,89.185,89.185,355100000.0
2009-01-26 06:25:00,89.19,89.215,89.18,89.2,238400000.0
2009-01-26 06:30:00,89.2,89.205,89.175,89.195,104600000.0
2009-01-26 06:35:00,89.195,89.205,89.18,89.19,80600000.0
2009-01-26 06:40:00,89.19,89.205,89.18,89.2,149400000.0
2009-01-26 06:45:00,89.195,89.205,89.17,89.195,169400000.0
2009-01-26 06:50:00,89.195,89.25,89.185,89.245,298400000.0
2009-01-26 06:55:00,89.235,89.25,89.16,89.21,522800000.0
2009-01-26 07:00:00,89.2,89.22,89.17,89.2,375000001.0
2009-01-26 07:05:00,89.2,89.26,89.2,89.255,663699999.0
2009-01-26 07:10:00,89.255,89.285,89.23,89.235,224500000.0
2009-01-26 07:15:00,89.235,89.25,89.18,89.185,344400000.0
2009-01-26 07:20:00,89.185,89.19,89.11,89.15,368200000.0
2009-01-26 07:25:00,89.15,89.15,89.06,89.06,775100000.0
2009-01-26 07:30:00,89.06,89.12,89.055,89.11,346000000.0
2009-01-26 07:35:00,89.12,89.15,89.065,89.1,1087300002.0
2009-01-26 07:40:00,89.1,89.105,89.06,89.06,715500000.0
2009-01-26 07:45:00,89.06,89.06,88.94,88.95,622500000.0
2009-01-26 07:50:00,88.95,88.955,88.845,88.86,633800000.0
2009-01-26 07:55:00,88.86,89.005,88.86,88.955,1032600002.0
2009-01-26 08:00:00,88.955,89.035,88.94,88.94,750800000.0
2009-01-26 08:05:00,88.94,88.94,88.75,88.795,625000000.0
2009-01-26 08:10:00,88.795,88.895,88.755,88.855,1606000001.0
2009-01-26 08:15:00,88.87,88.94,88.87,88.92,374400001.0
2009-01-26 08:20:00,88.92,88.925,88.71,88.89,501400000.0
2009-01-26 08:25:00,88.895,88.94,88.885,88.93,562000000.0
2009-01-26 08:30:00,88.93,88.96,88.91,88.91,539600000.0
2009-01-26 08:35:00,88.915,88.92,88.825,88.865,309226050.0
2009-01-26 08:40:00,88.86,88.875,88.85,88.85,235200000.0
2009-01-26 08:45:00,88.845,88.855,88.785,88.795,337500000.0
2009-01-26 08:50:00,88.795,88.825,88.785,88.795,539900000.0
2009-01-26 08:55:00,88.795,88.805,88.68,88.72,1322999994.0
2009-01-26 09:00:00,88.725,88.845,88.715,88.79,927100000.0
2009-01-26 09:05:00,88.79,88.8,88.735,88.75,1331799999.0
2009-01-26 09:10:00,88.735,88.815,88.625,88.75,2238699996.0
2009-01-26 09:15:00,88.745,88.755,88.63,88.75,2256600000.0
2009-01-26 09:20:00,88.75,88.76,88.65,88.675,2346799986.0
2009-01-26 09:25:00,88.68,88.755,88.585,88.625,1896500000.0
2009-01-26 09:30:00,88.625,88.65,88.585,88.605,3623300000.0
2009-01-26 09:35:00,88.605,88.745,88.595,88.7,2202200003.0
2009-01-26 09:40:00,88.695,88.84,88.68,88.755,3290899999.0
2009-01-26 09:45:00,88.755,88.76,88.56,88.565,4228899989.0
2009-01-26 09:50:00,88.55,88.63,88.525,88.615,2777299999.0
2009-01-26 09:55:00,88.615,88.64,88.545,88.605,2870100003.0
2009-01-26 10:00:00,88.605,88.785,88.6,88.765,3217199999.0
2009-01-26 10:05:00,88.765,88.95,88.76,88.86,3305799998.0
2009-01-26 10:10:00,88.86,88.875,88.765,88.865,3166399998.0
2009-01-26 10:15:00,88.87,88.915,88.83,88.835,2999500001.0
2009-01-26 10:20:00,88.835,88.91,88.815,88.885,2442999999.0
2009-01-26 10:25:00,88.89,88.9,88.815,88.865,2662699999.0
2009-01-26 10:30:00,88.855,88.86,88.775,88.785,2082000003.0
2009-01-26 10:35:00,88.79,88.85,88.785,88.805,958200000.0
2009-01-26 10:40:00,88.8,88.915,88.8,88.91,2467299995.0
2009-01-26 10:45:00,88.905,89.165,88.905,89.095,3920199996.0
2009-01-26 10:50:00,89.095,89.185,89.095,89.15,2191200001.0
2009-01-26 10:55:00,89.14,89.14,89.025,89.095,3145099998.0
2009-01-26 11:00:00,89.095,89.135,89.06,89.09,2430100006.0
2009-01-26 11:05:00,89.09,89.09,89.02,89.05,3006199991.0
2009-01-26 11:10:00,89.04,89.08,89.02,89.05,1555600001.0
2009-01-26 11:15:00,89.045,89.13,89.045,89.105,1893900004.0
2009-01-26 11:20:00,89.105,89.11,89.035,89.035,1694199998.0
2009-01-26 11:25:00,89.035,89.08,89.01,89.01,1263899999.0
2009-01-26 11:30:00,89.02,89.09,89.01,89.07,2253800004.0
2009-01-26 11:35:00,89.07,89.07,89.05,89.05,921600000.0
2009-01-26 11:40:00,89.055,89.09,89.05,89.07,1145199999.0
2009-01-26 11:45:00,89.07,89.07,88.955,89.0,1826900003.0
2009-01-26 11:50:00,89.0,89.02,88.93,88.985,1357899999.0
2009-01-26 11:55:00,88.99,88.99,88.865,88.915,1050100000.0
2009-01-26 12:00:00,88.915,88.925,88.81,88.905,1502099993.0
2009-01-26 12:05:00,88.915,88.93,88.85,88.865,1983000004.0
2009-01-26 12:10:00,88.865,88.99,88.865,88.99,1280600000.0
2009-01-26 12:15:00,88.98,89.07,88.975,89.04,2023999995.0
2009-01-26 12:20:00,89.045,89.17,89.04,89.095,3117699995.0
2009-01-26 12:25:00,89.095,89.24,89.08,89.22,2390099999.0
2009-01-26 12:30:00,89.22,89.42,89.21,89.37,4649500001.0
2009-01-26 12:35:00,89.375,89.48,89.33,89.335,4205500008.0
2009-01-26 12:40:00,89.335,89.35,89.195,89.2,3818499994.0
2009-01-26 12:45:00,89.195,89.345,89.19,89.28,3576799988.0
2009-01-26 12:50:00,89.285,89.375,89.26,89.345,3834099999.0
2009-01-26 12:55:00,89.355,89.44,89.34,89.42,3502500001.0
2009-01-26 13:00:00,89.43,89.48,89.385,89.45,2873099999.0
2009-01-26 13:05:00,89.445,89.45,89.215,89.305,2781699995.0
2009-01-26 13:10:00,89.305,89.31,89.185,89.23,1862400000.0
2009-01-26 13:15:00,89.22,89.29,89.2,89.255,3452699998.0
2009-01-26 13:20:00,89.255,89.33,89.255,89.265,2958799994.0
2009-01-26 13:25:00,89.265,89.295,89.235,89.26,1764599998.0
2009-01-26 13:30:00,89.26,89.39,89.255,89.335,1559199993.0
2009-01-26 13:35:00,89.33,89.375,89.285,89.335,1806800002.0
2009-01-26 13:40:00,89.335,89.385,89.31,89.375,1469500003.0
2009-01-26 13:45:00,89.375,89.405,89.325,89.36,1797899994.0
2009-01-26 13:50:00,89.36,89.425,89.355,89.4,2660599997.0
2009-01-26 13:55:00,89.395,89.465,89.38,89.445,1749999998.0
2009-01-26 14:00:00,89.445,89.46,89.38,89.39,3270900002.0
2009-01-26 14:05:00,89.39,89.4,89.335,89.36,2547799997.0
2009-01-26 14:10:00,89.345,89.415,89.325,89.405,1527700001.0
2009-01-26 14:15:00,89.405,89.43,89.325,89.39,1819699999.0
2009-01-26 14:20:00,89.385,89.385,89.275,89.305,1603399997.0
2009-01-26 14:25:00,89.305,89.325,89.235,89.25,2660100000.0
2009-01-26 14:30:00,89.245,89.265,89.175,89.195,3345399997.0
2009-01-26 14:35:00,89.195,89.39,89.19,89.37,3032900002.0
2009-01-26 14:40:00,89.375,89.41,89.34,89.37,3736399998.0
2009-01-26 14:45:00,89.365,89.42,89.335,89.355,2593199997.0
2009-01-26 14:50:00,89.355,89.36,89.285,89.3,3335199982.0
2009-01-26 14:55:00,89.285,89.3,89.195,89.23,3954000002.0
2009-01-26 15:00:00,89.235,89.24,89.15,89.195,3268499996.0
2009-01-26 15:05:00,89.2,89.22,89.145,89.145,2809600003.0
2009-01-26 15:10:00,89.145,89.18,89.045,89.14,3711299997.0
2009-01-26 15:15:00,89.15,89.16,89.085,89.1,3342100014.0
2009-01-26 15:20:00,89.105,89.11,88.98,89.01,4660300004.0
2009-01-26 15:25:00,89.01,89.115,88.99,89.06,4870699990.0
2009-01-26 15:30:00,89.06,89.1,89.02,89.075,3457599998.0
2009-01-26 15:35:00,89.075,89.135,89.04,89.07,1897500000.0
2009-01-26 15:40:00,89.065,89.135,89.01,89.125,3223699996.0
2009-01-26 15:45:00,89.12,89.16,89.07,89.135,3072100006.0
2009-01-26 15:50:00,89.14,89.16,89.06,89.085,2794399994.0
2009-01-26 15:55:00,89.09,89.1,89.03,89.035,2245999995.0
2009-01-26 16:00:00,89.035,89.09,88.995,89.085,2037099999.0
2009-01-26 16:05:00,89.08,89.23,89.08,89.185,3356600001.0
2009-01-26 16:10:00,89.185,89.245,89.17,89.215,3976099999.0
2009-01-26 16:15:00,89.215,89.215,89.105,89.18,2858600002.0
2009-01-26 16:20:00,89.175,89.245,89.13,89.15,4970299995.0
2009-01-26 16:25:00,89.15,89.215,89.115,89.18,3808099995.0
2009-01-26 16:30:00,89.185,89.205,89.055,89.095,5026200016.0
2009-01-26 16:35:00,89.095,89.14,89.05,89.11,4877799987.0
2009-01-26 16:40:00,89.11,89.16,89.075,89.095,4401599991.0
2009-01-26 16:45:00,89.1,89.13,89.065,89.105,3979400008.0
2009-01-26 16:50:00,89.105,89.16,89.075,89.12,2553800003.0
2009-01-26 16:55:00,89.12,89.215,89.1,89.205,2856600000.0
2009-01-26 17:00:00,89.205,89.565,89.205,89.51,4371499999.0
2009-01-26 17:05:00,89.515,89.525,89.31,89.41,4502799998.0
2009-01-26 17:10:00,89.41,89.475,89.38,89.385,4861800002.0
2009-01-26 17:15:00,89.37,89.4,89.29,89.31,5280200001.0
2009-01-26 17:20:00,89.31,89.445,89.27,89.445,6413399990.0
2009-01-26 17:25:00,89.445,89.66,89.415,89.545,5058400005.0
2009-01-26 17:30:00,89.545,89.665,89.475,89.65,4622999998.0
2009-01-26 17:35:00,89.645,89.685,89.445,89.46,5660699995.0
2009-01-26 17:40:00,89.465,89.475,89.325,89.325,4594899984.0
2009-01-26 17:45:00,89.325,89.43,89.315,89.43,3810500002.0
2009-01-26 17:50:00,89.43,89.465,89.415,89.425,2851600000.0
2009-01-26 17:55:00,89.42,89.625,89.35,89.625,2392299998.0
2009-01-26 18:00:00,89.585,89.605,89.445,89.455,2617300001.0
2009-01-26 18:05:00,89.455,89.53,89.425,89.475,3333499998.0
2009-01-26 18:10:00,89.475,89.475,89.41,89.44,2559299998.0
2009-01-26 18:15:00,89.44,89.445,89.365,89.365,2558500000.0
2009-01-26 18:20:00,89.37,89.415,89.36,89.405,1939100000.0
2009-01-26 18:25:00,89.41,89.475,89.335,89.385,2623700002.0
2009-01-26 18:30:00,89.385,89.405,89.225,89.24,1831099999.0
2009-01-26 18:35:00,89.245,89.3,89.22,89.23,3013599987.0
2009-01-26 18:40:00,89.23,89.23,89.155,89.17,2294599999.0
2009-01-26 18:45:00,89.17,89.19,89.07,89.105,2558999982.0
2009-01-26 18:50:00,89.115,89.2,89.09,89.165,2063099998.0
2009-01-26 18:55:00,89.175,89.255,89.16,89.245,2182200001.0
2009-01-26 19:00:00,89.245,89.265,89.225,89.24,1294100001.0
2009-01-26 19:05:00,89.245,89.31,89.23,89.28,824700002.0
2009-01-26 19:10:00,89.28,89.29,89.22,89.25,598599998.0
2009-01-26 19:15:00,89.255,89.28,89.19,89.195,851600000.0
2009-01-26 19:20:00,89.195,89.205,89.155,89.185,1164600003.0
2009-01-26 19:25:00,89.185,89.195,89.12,89.18,1613300003.0
2009-01-26 19:30:00,89.195,89.235,89.065,89.075,1980600000.0
2009-01-26 19:35:00,89.08,89.12,89.055,89.105,2289600007.0
2009-01-26 19:40:00,89.105,89.115,89.06,89.09,887800002.0
2009-01-26 19:45:00,89.095,89.145,89.095,89.12,999600001.0
2009-01-26 19:50:00,89.12,89.13,89.07,89.125,1045099999.0
2009-01-26 19:55:00,89.125,89.145,89.07,89.075,1497999999.0
2009-01-26 20:00:00,89.07,89.25,89.065,89.21,2072700000.0
2009-01-26 20:05:00,89.21,89.21,88.83,89.01,3249399995.0
2009-01-26 20:10:00,89.01,89.055,88.92,88.92,2463600000.0
2009-01-26 20:15:00,88.92,89.08,88.915,89.055,2880200000.0
2009-01-26 20:20:00,89.055,89.055,88.995,89.045,1175799997.0
2009-01-26 20:25:00,89.045,89.08,89.005,89.04,1190799999.0
2009-01-26 20:30:00,89.04,89.055,88.96,88.965,2867199994.0
2009-01-26 20:35:00,88.975,89.095,88.97,89.08,1935599990.0
2009-01-26 20:40:00,89.08,89.095,89.045,89.06,1365499998.0
2009-01-26 20:45:00,89.055,89.09,89.005,89.02,1081799998.0
2009-01-26 20:50:00,89.015,89.03,88.96,89.015,2643799997.0
2009-01-26 20:55:00,89.01,89.025,88.975,89.0,1795199997.0
2009-01-26 21:00:00,89.005,89.035,88.935,88.985,3046700000.0
2009-01-26 21:05:00,88.985,89.0,88.86,88.95,2844699998.0
2009-01-26 21:10:00,88.945,88.955,88.89,88.915,1430000005.0
2009-01-26 21:15:00,88.91,88.97,88.895,88.965,1558400002.0
2009-01-26 21:20:00,88.965,89.025,88.945,89.005,1480399992.0
2009-01-26 21:25:00,88.995,89.015,88.935,88.97,1485800000.0
2009-01-26 21:30:00,88.965,88.975,88.915,88.96,1565400000.0
2009-01-26 21:35:00,88.96,88.965,88.93,88.955,698600001.0
2009-01-26 21:40:00,88.955,88.965,88.94,88.955,997200001.0
2009-01-26 21:45:00,88.955,89.055,88.945,89.035,2277000000.0
2009-01-26 21:50:00,89.035,89.06,88.96,88.975,1907199998.0
2009-01-26 21:55:00,88.975,88.98,88.88,88.965,1932000006.0
2009-01-26 22:00:00,88.97,89.04,88.97,88.985,658399999.0
2009-01-26 22:05:00,88.985,89.02,88.98,89.015,426400000.0
2009-01-26 22:10:00,89.025,89.135,89.005,89.06,742000001.0
2009-01-26 22:15:00,89.065,89.085,89.05,89.075,264000000.0
2009-01-26 22:20:00,89.085,89.11,89.075,89.085,525399998.0
2009-01-26 22:25:00,89.085,89.09,89.025,89.045,1226200000.0
2009-01-26 22:30:00,89.045,89.06,88.945,89.01,1938100004.0
2009-01-26 22:35:00,89.015,89.04,89.0,89.015,1239600000.0
2009-01-26 22:40:00,89.015,89.02,88.92,88.92,1609600000.0
2009-01-26 22:45:00,88.93,88.97,88.93,88.965,1213400002.0
2009-01-26 22:50:00,88.97,89.01,88.96,89.0,1031100002.0
2009-01-26 22:55:00,89.0,89.06,88.96,89.035,1136600000.0
2009-01-26 23:00:00,89.035,89.04,89.0,89.02,1109600000.0
2009-01-26 23:05:00,89.02,89.105,89.02,89.03,573599998.0
2009-01-26 23:10:00,89.065,89.07,88.81,89.04,427999999.0
2009-01-26 23:15:00,89.045,89.045,89.015,89.03,703799999.0
2009-01-26 23:20:00,89.03,89.035,89.0,89.01,902400000.0
2009-01-26 23:25:00,89.005,89.02,88.935,88.95,653000000.0
2009-01-26 23:30:00,88.95,88.965,88.905,88.93,1200399997.0
2009-01-26 23:35:00,88.94,89.05,88.93,89.05,565200002.0
2009-01-26 23:40:00,88.98,88.985,88.95,88.96,1244399997.0
2009-01-26 23:45:00,88.955,89.01,88.95,89.01,1411800000.0
2009-01-26 23:50:00,89.01,89.07,89.005,89.07,249800000.0
2009-01-26 23:55:00,89.02,89.09,89.02,89.075,362000000.0
2009-01-27 00:00:00,89.075,89.105,89.055,89.09,389000000.0
2009-01-27 00:05:00,89.095,89.1,89.01,89.03,328500000.0
2009-01-27 00:10:00,89.025,89.035,88.7,88.81,1107400001.0
2009-01-27 00:15:00,88.815,88.905,88.81,88.89,382000000.0
2009-01-27 00:20:00,88.89,88.905,88.795,88.89,532400000.0
2009-01-27 00:25:00,88.89,89.03,88.89,89.01,521400000.0
2009-01-27 00:30:00,89.01,89.14,89.0,89.005,232400000.0
2009-01-27 00:35:00,89.0,89.045,89.0,89.045,206400000.0
2009-01-27 00:40:00,89.05,89.07,89.05,89.07,35600000.0
2009-01-27 00:45:00,89.07,89.07,89.06,89.06,203200000.0
2009-01-27 00:50:00,89.06,89.08,89.06,89.08,183000000.0
2009-01-27 00:55:00,89.08,89.08,89.07,89.07,53800000.0
2009-01-27 01:00:00,89.07,89.075,89.005,89.015,282600000.0
2009-01-27 01:05:00,89.015,89.11,89.015,89.045,688400000.0
2009-01-27 01:10:00,89.05,89.05,88.975,89.01,343400000.0
2009-01-27 01:15:00,89.01,89.08,88.955,89.065,800600000.0
2009-01-27 01:20:00,89.07,89.13,89.06,89.11,308700000.0
2009-01-27 01:25:00,89.11,89.14,89.105,89.135,439400001.0
2009-01-27 01:30:00,89.14,89.22,89.11,89.2,204800000.0
2009-01-27 01:35:00,89.205,89.26,89.195,89.255,573300000.0
2009-01-27 01:40:00,89.255,89.33,89.25,89.3,762799999.0
2009-01-27 01:45:00,89.305,89.305,89.21,89.24,1149400000.0
2009-01-27 01:50:00,89.24,89.25,89.175,89.21,777400000.0
2009-01-27 01:55:00,89.22,89.28,89.215,89.27,1117200001.0
2009-01-27 02:00:00,89.27,89.315,89.225,89.29,1027799997.0
2009-01-27 02:05:00,89.29,89.315,89.25,89.27,976400000.0
2009-01-27 02:10:00,89.265,89.35,89.21,89.32,1166599997.0
2009-01-27 02:15:00,89.32,89.39,89.3,89.34,1223499995.0
2009-01-27 02:20:00,89.345,89.43,89.345,89.425,660899996.0
2009-01-27 02:25:00,89.425,89.44,89.37,89.42,884099990.0
2009-01-27 02:30:00,89.42,89.45,89.395,89.42,428699998.0
2009-01-27 02:35:00,89.42,89.43,89.37,89.415,625399997.0
2009-01-27 02:40:00,89.415,89.45,89.405,89.42,591800000.0
2009-01-27 02:45:00,89.43,89.43,89.365,89.365,336000002.0
2009-01-27 02:50:00,89.375,89.395,89.33,89.34,451500000.0
2009-01-27 02:55:00,89.34,89.38,89.255,89.305,1054099999.0
2009-01-27 03:00:00,89.31,89.31,89.25,89.28,680399994.0
2009-01-27 03:05:00,89.28,89.3,89.215,89.235,569599998.0
2009-01-27 03:10:00,89.235,89.29,89.225,89.28,229799999.0
2009-01-27 03:15:00,89.28,89.325,89.28,89.31,748800001.0
2009-01-27 03:20:00,89.31,89.315,89.28,89.3,540200000.0
2009-01-27 03:25:00,89.29,89.31,89.28,89.28,492600000.0
2009-01-27 03:30:00,89.29,89.33,89.28,89.32,351499998.0
2009-01-27 03:35:00,89.32,89.32,89.27,89.285,660999992.0
2009-01-27 03:40:00,89.285,89.3,89.165,89.165,668300000.0
2009-01-27 03:45:00,89.155,89.205,89.13,89.155,649499991.0
2009-01-27 03:50:00,89.155,89.19,89.155,89.185,156900000.0
2009-01-27 03:55:00,89.185,89.22,89.165,89.205,194500000.0
2009-01-27 04:00:00,89.205,89.24,89.205,89.215,127500000.0
2009-01-27 04:05:00,89.215,89.24,89.215,89.225,295100000.0
2009-01-27 04:10:00,89.225,89.26,89.215,89.245,403400000.0
2009-01-27 04:15:00,89.245,89.245,89.165,89.195,544400000.0
2009-01-27 04:20:00,89.18,89.21,89.18,89.2,114600000.0
2009-01-27 04:25:00,89.21,89.23,89.175,89.23,784199997.0
2009-01-27 04:30:00,89.225,89.25,89.2,89.205,711700000.0
2009-01-27 04:35:00,89.205,89.265,89.195,89.255,647399998.0
2009-01-27 04:40:00,89.265,89.355,89.265,89.345,764699998.0
2009-01-27 04:45:00,89.345,89.4,89.305,89.365,1005100000.0
2009-01-27 04:50:00,89.36,89.545,89.35,89.44,2467899998.0
2009-01-27 04:55:00,89.44,89.73,89.425,89.7,1821500003.0
2009-01-27 05:00:00,89.7,89.7,89.54,89.63,1671199999.0
2009-01-27 05:05:00,89.645,89.665,89.565,89.58,1916400000.0
2009-01-27 05:10:00,89.58,89.61,89.52,89.535,1136200000.0
2009-01-27 05:15:00,89.545,89.595,89.51,89.51,1846599997.0
2009-01-27 05:20:00,89.51,89.565,89.4,89.54,1680700001.0
2009-01-27 05:25:00,89.535,89.55,89.47,89.54,1026499999.0
2009-01-27 05:30:00,89.54,89.685,89.525,89.61,1705899999.0
2009-01-27 05:35:00,89.61,89.675,89.6,89.63,880400000.0
2009-01-27 05:40:00,89.64,89.64,89.505,89.535,914599997.0
2009-01-27 05:45:00,89.54,89.55,89.515,89.53,429199998.0
2009-01-27 05:50:00,89.52,89.52,89.35,89.42,1644999997.0
2009-01-27 05:55:00,89.435,89.49,89.425,89.45,827199998.0
2009-01-27 06:00:00,89.45,89.54,89.435,89.525,1324400000.0
2009-01-27 06:05:00,89.515,89.585,89.51,89.575,1006200000.0
2009-01-27 06:10:00,89.575,89.585,89.54,89.54,417699998.0
2009-01-27 06:15:00,89.545,89.575,89.485,89.545,1145799995.0
2009-01-27 06:20:00,89.56,89.56,89.49,89.515,656600001.0
2009-01-27 06:25:00,89.515,89.53,89.485,89.51,368400000.0
2009-01-27 06:30:00,89.51,89.53,89.485,89.515,398199997.0
2009-01-27 06:35:00,89.52,89.53,89.395,89.4,2553899998.0
2009-01-27 06:40:00,89.4,89.48,89.39,89.425,2389800001.0
2009-01-27 06:45:00,89.42,89.455,89.35,89.365,2282799997.0
2009-01-27 06:50:00,89.36,89.395,89.255,89.345,1719300002.0
2009-01-27 06:55:00,89.34,89.42,89.33,89.35,776699999.0
2009-01-27 07:00:00,89.355,89.37,89.325,89.36,756399999.0
2009-01-27 07:05:00,89.36,89.415,89.34,89.415,621699998.0
2009-01-27 07:10:00,89.415,89.44,89.355,89.375,1178699999.0
2009-01-27 07:15:00,89.375,89.435,89.355,89.425,1050000001.0
2009-01-27 07:20:00,89.43,89.47,89.425,89.425,1199899999.0
2009-01-27 07:25:00,89.41,89.435,89.375,89.385,933399999.0
2009-01-27 07:30:00,89.395,89.435,89.395,89.435,559200000.0
2009-01-27 07:35:00,89.435,89.565,89.43,89.54,665800000.0
2009-01-27 07:40:00,89.54,89.56,89.485,89.495,643400000.0
2009-01-27 07:45:00,89.5,89.51,89.455,89.46,260999999.0
2009-01-27 07:50:00,89.46,89.46,89.415,89.45,508399999.0
2009-01-27 07:55:00,89.45,89.45,89.395,89.41,665899999.0
2009-01-27 08:00:00,89.415,89.515,89.4,89.5,1233700001.0
2009-01-27 08:05:00,89.51,89.565,89.5,89.56,721400000.0
2009-01-27 08:10:00,89.56,89.575,89.47,89.51,1168800004.0
2009-01-27 08:15:00,89.515,89.535,89.385,89.415,1568000001.0
2009-01-27 08:20:00,89.415,89.47,89.37,89.44,1388699997.0
2009-01-27 08:25:00,89.44,89.47,89.425,89.455,1178199999.0
2009-01-27 08:30:00,89.455,89.46,89.375,89.42,1174099998.0
2009-01-27 08:35:00,89.42,89.43,89.28,89.39,1694800001.0
2009-01-27 08:40:00,89.39,89.49,89.385,89.465,1504400001.0
2009-01-27 08:45:00,89.465,89.475,89.42,89.425,698999999.0
2009-01-27 08:50:00,89.425,89.44,89.37,89.395,967299996.0
2009-01-27 08:55:00,89.395,89.48,89.39,89.465,704599999.0
2009-01-27 09:00:00,89.46,89.545,89.46,89.5,706599997.0
2009-01-27 09:05:00,89.5,89.615,89.48,89.59,1524200002.0
2009-01-27 09:10:00,89.595,89.815,89.58,89.655,2435400003.0
2009-01-27 09:15:00,89.655,89.75,89.635,89.745,1240099995.0
2009-01-27 09:20:00,89.74,89.865,89.705,89.79,2380299996.0
2009-01-27 09:25:00,89.79,89.83,89.695,89.73,1660999995.0
2009-01-27 09:30:00,89.73,89.875,89.72,89.875,2548499996.0
2009-01-27 09:35:00,89.875,90.02,89.84,89.93,3095100002.0
2009-01-27 09:40:00,89.93,89.955,89.87,89.925,2759499996.0
2009-01-27 09:45:00,89.93,89.97,89.83,89.83,3283899989.0
2009-01-27 09:50:00,89.83,89.945,89.81,89.81,3563000002.0
2009-01-27 09:55:00,89.81,90.06,89.81,90.025,3092000005.0
2009-01-27 10:00:00,90.025,90.07,89.965,90.015,4149800000.0
2009-01-27 10:05:00,90.015,90.02,89.855,89.905,2400000001.0
2009-01-27 10:10:00,89.91,89.91,89.805,89.81,2898000004.0
2009-01-27 10:15:00,89.805,89.845,89.65,89.845,4584599991.0
2009-01-27 10:20:00,89.845,89.855,89.73,89.845,3537299991.0
2009-01-27 10:25:00,89.855,89.91,89.83,89.86,3150900001.0
2009-01-27 10:30:00,89.86,89.87,89.825,89.83,2453800004.0
2009-01-27 10:35:00,89.83,89.84,89.825,89.83,1470800002.0
2009-01-27 10:40:00,89.83,89.83,89.715,89.75,3969499988.0
2009-01-27 10:45:00,89.75,89.77,89.735,89.75,2211600000.0
2009-01-27 10:50:00,89.74,89.765,89.63,89.67,4526299992.0
2009-01-27 10:55:00,89.67,89.685,89.64,89.655,2499800001.0
2009-01-27 11:00:00,89.655,89.695,89.575,89.625,4509600018.0
2009-01-27 11:05:00,89.625,89.675,89.52,89.55,5027700006.0
2009-01-27 11:10:00,89.56,89.635,89.495,89.615,4346799999.0
2009-01-27 11:15:00,89.62,89.63,89.435,89.465,5629400005.0
2009-01-27 11:20:00,89.47,89.495,89.355,89.445,4193499998.0
2009-01-27 11:25:00,89.445,89.575,89.42,89.57,3730500009.0
2009-01-27 11:30:00,89.57,89.63,89.5,89.55,4124199997.0
2009-01-27 11:35:00,89.55,89.55,89.435,89.51,3725599992.0
2009-01-27 11:40:00,89.505,89.535,89.46,89.47,3596499993.0
2009-01-27 11:45:00,89.47,89.48,89.35,89.375,4189200007.0
2009-01-27 11:50:00,89.375,89.46,89.33,89.4,3541999996.0
2009-01-27 11:55:00,89.395,89.47,89.37,89.455,3219799999.0
2009-01-27 12:00:00,89.465,89.525,89.435,89.455,2756100000.0
2009-01-27 12:05:00,89.45,89.5,89.345,89.38,5176099995.0
2009-01-27 12:10:00,89.39,89.415,89.26,89.33,4860600000.0
2009-01-27 12:15:00,89.325,89.345,89.225,89.245,3584199996.0
2009-01-27 12:20:00,89.24,89.24,89.17,89.205,3620599993.0
2009-01-27 12:25:00,89.195,89.28,89.185,89.245,2619099996.0
2009-01-27 12:30:00,89.245,89.29,89.075,89.155,3579499989.0
2009-01-27 12:35:00,89.155,89.18,89.1,89.115,2916899994.0
2009-01-27 12:40:00,89.115,89.135,89.0,89.01,3255600000.0
2009-01-27 12:45:00,89.01,89.135,89.01,89.115,2825999999.0
2009-01-27 12:50:00,89.115,89.18,89.065,89.175,2496999997.0
2009-01-27 12:55:00,89.175,89.24,89.17,89.205,2373300004.0
2009-01-27 13:00:00,89.21,89.235,89.14,89.14,2446049997.0
2009-01-27 13:05:00,89.145,89.16,89.115,89.16,2039700001.0
2009-01-27 13:10:00,89.16,89.27,89.15,89.265,2903199995.0
2009-01-27 13:15:00,89.26,89.27,89.215,89.24,2590200004.0
2009-01-27 13:20:00,89.24,89.25,89.065,89.07,4068400009.0
2009-01-27 13:25:00,89.07,89.08,88.87,88.93,4566100007.0
2009-01-27 13:30:00,88.94,89.11,88.92,89.095,3362800027.0
2009-01-27 13:35:00,89.1,89.16,89.08,89.13,3650200005.0
2009-01-27 13:40:00,89.13,89.15,89.015,89.045,2367600005.0
2009-01-27 13:45:00,89.05,89.07,89.005,89.065,2418200002.0
2009-01-27 13:50:00,89.065,89.255,89.065,89.185,3637600023.0
2009-01-27 13:55:00,89.185,89.2,89.14,89.18,1851600003.0
2009-01-27 14:00:00,89.18,89.215,89.13,89.175,1739200005.0
2009-01-27 14:05:00,89.175,89.225,89.115,89.19,3151700006.0
2009-01-27 14:10:00,89.18,89.19,89.1,89.155,2241199988.0
2009-01-27 14:15:00,89.15,89.195,89.08,89.15,1970999987.0
2009-01-27 14:20:00,89.15,89.15,88.99,89.025,3469500000.0
2009-01-27 14:25:00,89.025,89.17,89.02,89.155,4283100010.0
2009-01-27 14:30:00,89.165,89.22,89.155,89.185,2725700001.0
2009-01-27 14:35:00,89.185,89.21,89.16,89.17,2233199992.0
2009-01-27 14:40:00,89.165,89.17,89.1,89.12,2643099987.0
2009-01-27 14:45:00,89.12,89.205,89.11,89.165,3196399994.0
2009-01-27 14:50:00,89.165,89.22,89.165,89.175,2122900001.0
2009-01-27 14:55:00,89.19,89.265,89.175,89.23,3620700003.0
2009-01-27 15:00:00,89.23,89.34,89.23,89.32,4095700004.0
2009-01-27 15:05:00,89.32,89.375,89.245,89.27,3476999992.0
2009-01-27 15:10:00,89.27,89.315,89.17,89.275,4043100012.0
2009-01-27 15:15:00,89.265,89.265,89.135,89.135,3358899988.0
2009-01-27 15:20:00,89.135,89.2,89.105,89.125,4258499998.0
2009-01-27 15:25:00,89.125,89.165,89.085,89.125,2752200001.0
2009-01-27 15:30:00,89.125,89.205,89.125,89.205,2201899997.0
2009-01-27 15:35:00,89.215,89.215,89.125,89.145,1434799997.0
2009-01-27 15:40:00,89.145,89.195,89.125,89.175,1681500003.0
2009-01-27 15:45:00,89.175,89.28,89.135,89.27,2985999998.0
2009-01-27 15:50:00,89.275,89.29,89.23,89.24,2289400005.0
2009-01-27 15:55:00,89.235,89.355,89.225,89.29,2707700009.0
2009-01-27 16:00:00,89.3,89.325,89.19,89.28,3581500004.0
2009-01-27 16:05:00,89.27,89.375,89.26,89.35,3662699992.0
2009-01-27 16:10:00,89.35,89.35,89.275,89.29,3249600003.0
2009-01-27 16:15:00,89.29,89.3,89.215,89.225,2212199994.0
2009-01-27 16:20:00,89.225,89.275,89.175,89.265,2912099988.0
2009-01-27 16:25:00,89.265,89.28,89.18,89.19,4772200003.0
2009-01-27 16:30:00,89.19,89.195,89.125,89.185,4357999983.0
2009-01-27 16:35:00,89.185,89.265,89.135,89.235,3489700002.0
2009-01-27 16:40:00,89.235,89.285,89.2,89.285,3902499996.0
2009-01-27 16:45:00,89.275,89.315,89.135,89.2,2768400002.0
2009-01-27 16:50:00,89.2,89.22,89.08,89.135,3954000002.0
2009-01-27 16:55:00,89.135,89.2,89.11,89.2,3369899990.0
2009-01-27 17:00:00,89.205,89.22,89.025,89.125,3879099992.0
2009-01-27 17:05:00,89.13,89.15,88.94,88.96,5226300000.0
2009-01-27 17:10:00,88.965,88.965,88.525,88.75,4932099998.0
2009-01-27 17:15:00,88.75,88.75,88.465,88.465,3583600000.0
2009-01-27 17:20:00,88.475,88.675,88.43,88.615,4169800004.0
2009-01-27 17:25:00,88.61,88.695,88.605,88.655,3369399998.0
2009-01-27 17:30:00,88.655,88.66,88.485,88.58,4386799986.0
2009-01-27 17:35:00,88.59,88.705,88.585,88.695,3730900002.0
2009-01-27 17:40:00,88.685,88.73,88.605,88.665,4190000010.0
2009-01-27 17:45:00,88.665,88.71,88.615,88.62,4356399996.0
2009-01-27 17:50:00,88.62,88.775,88.595,88.765,4400199993.0
2009-01-27 17:55:00,88.765,88.87,88.76,88.865,3743309993.0
2009-01-27 18:00:00,88.865,88.93,88.81,88.87,5011799985.0
2009-01-27 18:05:00,88.86,88.94,88.805,88.91,2372000005.0
2009-01-27 18:10:00,88.905,89.005,88.885,88.995,4206799987.0
2009-01-27 18:15:00,89.0,89.17,88.995,89.025,4979699982.0
2009-01-27 18:20:00,89.03,89.075,88.95,88.955,4057199992.0
2009-01-27 18:25:00,88.95,89.0,88.865,88.9,3981700009.0
2009-01-27 18:30:00,88.9,89.0,88.885,88.925,3081000000.0
2009-01-27 18:35:00,88.92,89.0,88.885,88.965,3123499994.0
2009-01-27 18:40:00,88.965,88.975,88.885,88.975,2071400003.0
2009-01-27 18:45:00,88.975,89.035,88.965,89.015,1813000000.0
2009-01-27 18:50:00,89.015,89.13,88.995,89.115,2529000000.0
2009-01-27 18:55:00,89.115,89.115,88.995,88.995,1539200001.0
2009-01-27 19:00:00,88.995,89.125,88.995,89.105,1004199999.0
2009-01-27 19:05:00,89.105,89.105,88.975,88.995,927700000.0
2009-01-27 19:10:00,88.985,89.06,88.98,88.995,1176599997.0
2009-01-27 19:15:00,89.005,89.025,88.935,89.025,1391800003.0
2009-01-27 19:20:00,89.025,89.07,89.01,89.05,1655299997.0
2009-01-27 19:25:00,89.05,89.175,89.035,89.16,1933999996.0
2009-01-27 19:30:00,89.16,89.175,89.03,89.065,2514300007.0
2009-01-27 19:35:00,89.065,89.075,88.935,88.965,1965299998.0
2009-01-27 19:40:00,88.96,89.035,88.96,88.995,502600000.0
2009-01-27 19:45:00,88.99,89.0,88.785,88.86,2572600004.0
2009-01-27 19:50:00,88.855,88.855,88.785,88.82,1514199998.0
2009-01-27 19:55:00,88.82,88.905,88.82,88.87,1644400002.0
2009-01-27 20:00:00,88.87,88.9,88.805,88.805,2217800001.0
2009-01-27 20:05:00,88.81,88.82,88.73,88.8,3703200008.0
2009-01-27 20:10:00,88.8,88.83,88.775,88.805,1453800002.0
2009-01-27 20:15:00,88.805,88.83,88.765,88.815,1697000001.0
2009-01-27 20:20:00,88.815,88.875,88.805,88.85,2106600000.0
2009-01-27 20:25:00,88.855,88.86,88.8,88.83,1753700000.0
2009-01-27 20:30:00,88.82,88.825,88.745,88.77,2483900000.0
2009-01-27 20:35:00,88.775,88.815,88.765,88.78,2360600005.0
2009-01-27 20:40:00,88.785,88.91,88.765,88.84,3096899999.0
2009-01-27 20:45:00,88.84,88.88,88.665,88.765,3545800001.0
2009-01-27 20:50:00,88.765,88.795,88.72,88.755,3263400003.0
2009-01-27 20:55:00,88.76,88.76,88.56,88.635,3436199991.0
2009-01-27 21:00:00,88.635,88.64,88.485,88.605,3087600003.0
2009-01-27 21:05:00,88.605,88.615,88.535,88.605,1889899999.0
2009-01-27 21:10:00,88.605,88.715,88.605,88.675,2403899998.0
2009-01-27 21:15:00,88.675,88.77,88.64,88.705,3416199989.0
2009-01-27 21:20:00,88.705,88.715,88.635,88.675,2268200000.0
2009-01-27 21:25:00,88.68,88.72,88.635,88.675,2146800002.0
2009-01-27 21:30:00,88.68,88.735,88.63,88.705,2891199994.0
2009-01-27 21:35:00,88.71,88.815,88.71,88.765,2189000002.0
2009-01-27 21:40:00,88.77,88.83,88.76,88.785,1414400005.0
2009-01-27 21:45:00,88.785,88.815,88.75,88.795,2179199999.0
2009-01-27 21:50:00,88.8,88.86,88.795,88.85,1767200003.0
2009-01-27 21:55:00,88.855,88.89,88.805,88.885,2203599997.0
2009-01-27 22:00:00,88.885,88.93,88.855,88.88,1246799999.0
2009-01-27 22:05:00,88.88,88.89,88.865,88.87,818600000.0
2009-01-27 22:10:00,88.87,88.91,88.86,88.885,641199999.0
2009-01-27 22:15:00,88.885,88.905,88.83,88.86,953200000.0
2009-01-27 22:20:00,88.86,88.91,88.855,88.875,1650799999.0
2009-01-27 22:25:00,88.875,89.065,88.84,89.005,2471800004.0
2009-01-27 22:30:00,89.005,89.015,88.95,88.975,1295799989.0
2009-01-27 22:35:00,88.97,88.97,88.89,88.93,1155800003.0
2009-01-27 22:40:00,88.93,88.98,88.915,88.945,920399999.0
2009-01-27 22:45:00,88.95,88.98,88.93,88.965,1216600002.0
2009-01-27 22:50:00,88.97,89.0,88.965,88.995,876200002.0
2009-01-27 22:55:00,88.995,89.06,88.995,89.01,1283399999.0
2009-01-27 23:00:00,89.01,89.02,88.955,88.97,975600000.0
2009-01-27 23:05:00,88.97,88.98,88.945,88.955,886999998.0
2009-01-27 23:10:00,88.955,88.975,88.905,88.965,1206999996.0
2009-01-27 23:15:00,88.955,88.955,88.88,88.935,834100000.0
2009-01-27 23:20:00,88.935,88.935,88.9,88.93,987699999.0
2009-01-27 23:25:00,88.93,88.98,88.87,88.87,1481400001.0
2009-01-27 23:30:00,88.87,88.945,88.87,88.88,585699999.0
2009-01-27 23:35:00,88.885,88.92,88.885,88.905,477400000.0
2009-01-27 23:40:00,88.91,88.925,88.87,88.905,1267800000.0
2009-01-27 23:45:00,88.905,88.965,88.905,88.92,805200002.0
2009-01-27 23:50:00,88.925,89.13,88.895,88.92,830399998.0
2009-01-27 23:55:00,88.92,88.975,88.92,88.945,732999999.0
2009-01-28 00:00:00,88.95,88.98,88.92,88.95,631600000.0
2009-01-28 00:05:00,88.95,88.99,88.945,88.955,330800000.0
2009-01-28 00:10:00,88.97,88.97,88.94,88.955,345400000.0
2009-01-28 00:15:00,88.95,88.955,88.925,88.945,566400000.0
2009-01-28 00:20:00,88.94,89.0,88.94,88.99,609599998.0
2009-01-28 00:25:00,88.99,89.18,88.99,89.13,1054200000.0
2009-01-28 00:30:00,89.13,89.15,89.11,89.12,763399999.0
2009-01-28 00:35:00,89.12,89.2,89.12,89.2,676000002.0
2009-01-28 00:40:00,89.2,89.21,89.15,89.18,813900000.0
2009-01-28 00:45:00,89.175,89.18,89.105,89.13,804800000.0
2009-01-28 00:50:00,89.13,89.155,89.065,89.095,854200003.0
2009-01-28 00:55:00,89.09,89.12,89.07,89.11,1170800001.0
2009-01-28 01:00:00,89.11,89.17,89.105,89.15,1353600003.0
2009-01-28 01:05:00,89.15,89.23,89.14,89.215,1067799998.0
2009-01-28 01:10:00,89.21,89.36,89.21,89.32,1205500001.0
2009-01-28 01:15:00,89.32,89.33,89.25,89.26,1336000003.0
2009-01-28 01:20:00,89.26,89.28,89.195,89.23,1371100002.0
2009-01-28 01:25:00,89.24,89.24,89.18,89.18,408000000.0
2009-01-28 01:30:00,89.185,89.225,89.18,89.22,419500000.0
2009-01-28 01:35:00,89.215,89.425,89.2,89.415,2035500002.0
2009-01-28 01:40:00,89.4,89.415,89.27,89.325,1446999994.0
2009-01-28 01:45:00,89.325,89.35,89.31,89.335,916399997.0
2009-01-28 01:50:00,89.335,89.365,89.305,89.31,1789899991.0
2009-01-28 01:55:00,89.31,89.37,89.29,89.33,1210400000.0
2009-01-28 02:00:00,89.33,89.39,89.315,89.33,1768899999.0
2009-01-28 02:05:00,89.325,89.415,89.31,89.405,1010200001.0
2009-01-28 02:10:00,89.405,89.47,89.385,89.435,1633299998.0
2009-01-28 02:15:00,89.435,89.435,89.375,89.395,1024200000.0
2009-01-28 02:20:00,89.39,89.405,89.36,89.36,832799999.0
2009-01-28 02:25:00,89.36,89.38,89.345,89.345,414200000.0
2009-01-28 02:30:00,89.345,89.37,89.305,89.34,1547699999.0
2009-01-28 02:35:00,89.33,89.35,89.235,89.32,1248300003.0
2009-01-28 02:40:00,89.325,89.34,89.24,89.26,995500000.0
2009-01-28 02:45:00,89.265,89.29,89.105,89.12,1863400002.0
2009-01-28 02:50:00,89.125,89.145,88.99,88.99,2410200005.0
2009-01-28 02:55:00,88.985,89.115,88.985,89.08,1896700000.0
2009-01-28 03:00:00,89.075,89.1,89.025,89.07,1538100000.0
2009-01-28 03:05:00,89.055,89.075,88.91,88.945,2451799997.0
2009-01-28 03:10:00,88.94,89.025,88.925,89.015,1867100000.0
2009-01-28 03:15:00,89.015,89.085,89.015,89.065,1145000000.0
2009-01-28 03:20:00,89.065,89.085,89.03,89.075,1222200000.0
2009-01-28 03:25:00,89.075,89.14,89.06,89.065,1743400000.0
2009-01-28 03:30:00,89.065,89.105,89.06,89.06,2249500002.0
2009-01-28 03:35:00,89.06,89.065,89.035,89.05,1346599999.0
2009-01-28 03:40:00,89.06,89.1,89.05,89.08,1161600000.0
2009-01-28 03:45:00,89.08,89.08,89.06,89.07,1004800000.0
2009-01-28 03:50:00,89.075,89.1,89.06,89.075,2279700000.0
2009-01-28 03:55:00,89.065,89.08,89.06,89.065,1354799996.0
2009-01-28 04:00:00,89.065,89.07,89.015,89.025,1753400001.0
2009-01-28 04:05:00,89.025,89.14,89.025,89.13,2050100002.0
2009-01-28 04:10:00,89.13,89.13,89.03,89.035,2328699998.0
2009-01-28 04:15:00,89.035,89.045,89.005,89.035,1585600000.0
2009-01-28 04:20:00,89.035,89.095,89.005,89.095,1592100004.0
2009-01-28 04:25:00,89.095,89.185,89.075,89.185,2974599998.0
2009-01-28 04:30:00,89.18,89.25,89.125,89.125,3704099994.0
2009-01-28 04:35:00,89.125,89.14,89.065,89.11,1649100003.0
2009-01-28 04:40:00,89.115,89.115,89.07,89.085,1208499995.0
2009-01-28 04:45:00,89.08,89.17,89.06,89.13,2309599997.0
2009-01-28 04:50:00,89.135,89.15,89.11,89.12,2220199998.0
2009-01-28 04:55:00,89.12,89.155,89.11,89.14,1825700002.0
2009-01-28 05:00:00,89.135,89.145,89.115,89.135,1909799990.0
2009-01-28 05:05:00,89.135,89.145,89.105,89.105,1478400005.0
2009-01-28 05:10:00,89.105,89.115,89.085,89.11,1031199998.0
2009-01-28 05:15:00,89.11,89.13,89.09,89.095,559399998.0
2009-01-28 05:20:00,89.09,89.105,89.05,89.05,1152199999.0
2009-01-28 05:25:00,89.05,89.13,89.05,89.105,2179099996.0
2009-01-28 05:30:00,89.105,89.13,89.105,89.125,1455600000.0
2009-01-28 05:35:00,89.12,89.24,89.115,89.195,2513000002.0
2009-01-28 05:40:00,89.195,89.22,89.17,89.19,1879500003.0
2009-01-28 05:45:00,89.195,89.2,89.17,89.175,909800002.0
2009-01-28 05:50:00,89.175,89.19,89.135,89.18,1680200000.0
2009-01-28 05:55:00,89.18,89.18,89.14,89.15,540400000.0
2009-01-28 06:00:00,89.155,89.17,89.135,89.17,545600000.0
2009-01-28 06:05:00,89.17,89.185,89.165,89.18,1541499996.0
2009-01-28 06:10:00,89.18,89.21,89.17,89.175,1382200001.0
2009-01-28 06:15:00,89.175,89.19,89.16,89.165,1529300004.0
2009-01-28 06:20:00,89.175,89.185,89.095,89.155,1006999999.0
2009-01-28 06:25:00,89.155,89.21,89.145,89.195,840400000.0
2009-01-28 06:30:00,89.195,89.28,89.185,89.255,2179999995.0
2009-01-28 06:35:00,89.255,89.305,89.215,89.305,1934200003.0
2009-01-28 06:40:00,89.295,89.36,89.205,89.245,3079900010.0
2009-01-28 06:45:00,89.245,89.245,89.2,89.24,735899997.0
2009-01-28 06:50:00,89.24,89.245,89.22,89.23,998800001.0
2009-01-28 06:55:00,89.24,89.26,89.22,89.245,1215600000.0
2009-01-28 07:00:00,89.235,89.26,89.165,89.17,1385400001.0
2009-01-28 07:05:00,89.175,89.25,89.165,89.22,1855799997.0
2009-01-28 07:10:00,89.225,89.23,89.18,89.185,1539900009.0
2009-01-28 07:15:00,89.18,89.205,89.055,89.06,2417000004.0
2009-01-28 07:20:00,89.065,89.18,89.06,89.14,2244900006.0
2009-01-28 07:25:00,89.145,89.17,89.115,89.17,1169600000.0
2009-01-28 07:30:00,89.17,89.185,89.145,89.185,964200000.0
2009-01-28 07:35:00,89.185,89.2,89.155,89.175,1418900000.0
2009-01-28 07:40:00,89.175,89.23,89.145,89.165,1384200000.0
2009-01-28 07:45:00,89.165,89.23,89.165,89.23,733400000.0
2009-01-28 07:50:00,89.23,89.23,89.175,89.19,1574399996.0
2009-01-28 07:55:00,89.195,89.23,89.16,89.22,957599991.0
2009-01-28 08:00:00,89.22,89.23,89.165,89.19,1085799999.0
2009-01-28 08:05:00,89.195,89.195,89.15,89.175,1320999997.0
2009-01-28 08:10:00,89.17,89.185,89.105,89.17,1188100001.0
2009-01-28 08:15:00,89.185,89.185,89.065,89.09,2038699996.0
2009-01-28 08:20:00,89.095,89.14,89.09,89.125,970900000.0
2009-01-28 08:25:00,89.125,89.165,89.115,89.15,1206200002.0
2009-01-28 08:30:00,89.15,89.165,89.115,89.165,1264200006.0
2009-01-28 08:35:00,89.175,89.195,89.155,89.165,559500001.0
2009-01-28 08:40:00,89.165,89.185,89.16,89.18,833699994.0
2009-01-28 08:45:00,89.18,89.18,89.135,89.165,665799995.0
2009-01-28 08:50:00,89.165,89.18,89.145,89.175,153800000.0
2009-01-28 08:55:00,89.175,89.205,89.155,89.205,880200002.0
2009-01-28 09:00:00,89.205,89.225,89.195,89.215,967200002.0
2009-01-28 09:05:00,89.21,89.295,89.205,89.235,2561619994.0
2009-01-28 09:10:00,89.235,89.255,89.185,89.195,2484000011.0
2009-01-28 09:15:00,89.18,89.2,88.875,88.885,2605700005.0
2009-01-28 09:20:00,88.885,89.07,88.88,88.965,3305599993.0
2009-01-28 09:25:00,88.965,89.095,88.94,89.095,3735399992.0
2009-01-28 09:30:00,89.1,89.105,88.955,88.995,4138099997.0
2009-01-28 09:35:00,88.995,89.01,88.93,89.01,4491399988.0
2009-01-28 09:40:00,89.0,89.095,88.975,89.06,2243200012.0
2009-01-28 09:45:00,89.07,89.12,89.055,89.09,2494300019.0
2009-01-28 09:50:00,89.09,89.17,89.085,89.145,2600299996.0
2009-01-28 09:55:00,89.145,89.17,89.135,89.155,1691800003.0
2009-01-28 10:00:00,89.155,89.255,89.15,89.18,2905300004.0
2009-01-28 10:05:00,89.18,89.23,89.14,89.15,2244200014.0
2009-01-28 10:10:00,89.14,89.145,88.925,88.935,4359099998.0
2009-01-28 10:15:00,88.935,89.08,88.935,89.06,3861800003.0
2009-01-28 10:20:00,89.04,89.185,89.04,89.17,3930800020.0
2009-01-28 10:25:00,89.17,89.25,89.09,89.175,4097000010.0
2009-01-28 10:30:00,89.175,89.26,89.155,89.18,2978599996.0
2009-01-28 10:35:00,89.17,89.25,89.145,89.19,3500400016.0
2009-01-28 10:40:00,89.195,89.22,89.02,89.2,3523700002.0
2009-01-28 10:45:00,89.2,89.26,89.185,89.235,4238599992.0
2009-01-28 10:50:00,89.235,89.28,89.16,89.18,5230299998.0
2009-01-28 10:55:00,89.18,89.22,89.155,89.18,3555100003.0
2009-01-28 11:00:00,89.18,89.315,89.18,89.265,4054699998.0
2009-01-28 11:05:00,89.255,89.325,89.23,89.245,4576300020.0
2009-01-28 11:10:00,89.245,89.245,89.145,89.215,4518600005.0
2009-01-28 11:15:00,89.22,89.23,89.18,89.225,3147700003.0
2009-01-28 11:20:00,89.22,89.225,89.085,89.12,2776199983.0
2009-01-28 11:25:00,89.12,89.185,89.115,89.155,1970899977.0
2009-01-28 11:30:00,89.155,89.165,89.095,89.155,2607899993.0
2009-01-28 11:35:00,89.155,89.265,89.155,89.215,3028599984.0
2009-01-28 11:40:00,89.21,89.235,89.175,89.215,2469899977.0
2009-01-28 11:45:00,89.215,89.23,89.18,89.22,3290100003.0
2009-01-28 11:50:00,89.22,89.275,89.215,89.25,2976399980.0
2009-01-28 11:55:00,89.25,89.33,89.24,89.31,2974699986.0
2009-01-28 12:00:00,89.31,89.32,89.25,89.26,3626400005.0
2009-01-28 12:05:00,89.26,89.32,89.245,89.275,3586200001.0
2009-01-28 12:10:00,89.28,89.28,89.195,89.25,3092800014.0
2009-01-28 12:15:00,89.255,89.285,89.225,89.255,3602199988.0
2009-01-28 12:20:00,89.255,89.265,89.14,89.155,1141299999.0
2009-01-28 12:25:00,89.155,89.195,89.11,89.165,1562000003.0
2009-01-28 12:30:00,89.185,89.225,89.16,89.205,2189100002.0
2009-01-28 12:35:00,89.205,89.26,89.135,89.245,2241500002.0
2009-01-28 12:40:00,89.24,89.28,89.215,89.265,1834900003.0
2009-01-28 12:45:00,89.265,89.28,89.185,89.21,2352399999.0
2009-01-28 12:50:00,89.21,89.245,89.17,89.225,2779700001.0
2009-01-28 12:55:00,89.195,89.295,89.185,89.26,2572600003.0
2009-01-28 13:00:00,89.26,89.27,89.235,89.245,1805099990.0
2009-01-28 13:05:00,89.24,89.27,89.23,89.27,1966699990.0
2009-01-28 13:10:00,89.27,89.355,89.25,89.35,3272299987.0
2009-01-28 13:15:00,89.35,89.35,89.28,89.29,3317899986.0
2009-01-28 13:20:00,89.28,89.33,89.255,89.295,2227699999.0
2009-01-28 13:25:00,89.295,89.305,89.25,89.29,2463299980.0
2009-01-28 13:30:00,89.3,89.36,89.265,89.34,2082799999.0
2009-01-28 13:35:00,89.34,89.34,89.265,89.34,1891399996.0
2009-01-28 13:40:00,89.33,89.375,89.27,89.365,2782500011.0
2009-01-28 13:45:00,89.365,89.37,89.315,89.345,2451600008.0
2009-01-28 13:50:00,89.345,89.36,89.295,89.315,2636900006.0
2009-01-28 13:55:00,89.315,89.32,89.295,89.295,1924900008.0
2009-01-28 14:00:00,89.295,89.33,89.295,89.31,2283000000.0
2009-01-28 14:05:00,89.31,89.32,89.25,89.26,3049700034.0
2009-01-28 14:10:00,89.26,89.28,89.25,89.27,1586199998.0
2009-01-28 14:15:00,89.265,89.28,89.215,89.23,2238800020.0
2009-01-28 14:20:00,89.23,89.38,89.23,89.29,875199993.0
2009-01-28 14:25:00,89.285,89.29,89.18,89.18,2667300020.0
2009-01-28 14:30:00,89.185,89.25,89.175,89.235,4136400007.0
2009-01-28 14:35:00,89.235,89.275,89.21,89.25,3473599990.0
2009-01-28 14:40:00,89.24,89.27,89.21,89.26,3924399987.0
2009-01-28 14:45:00,89.26,89.41,89.255,89.355,6301800000.0
2009-01-28 14:50:00,89.345,89.37,89.325,89.335,4155200013.0
2009-01-28 14:55:00,89.335,89.455,89.335,89.45,3878199994.0
2009-01-28 15:00:00,89.45,89.46,89.355,89.395,4487200025.0
2009-01-28 15:05:00,89.395,89.44,89.345,89.39,2658799999.0
2009-01-28 15:10:00,89.39,89.435,89.39,89.41,2763000013.0
2009-01-28 15:15:00,89.41,89.42,89.35,89.35,2877200017.0
2009-01-28 15:20:00,89.35,89.42,89.345,89.39,2975600004.0
2009-01-28 15:25:00,89.385,89.39,89.315,89.375,3097500036.0
2009-01-28 15:30:00,89.375,89.385,89.3,89.3,2681300008.0
2009-01-28 15:35:00,89.3,89.385,89.3,89.38,2734799995.0
2009-01-28 15:40:00,89.385,89.41,89.31,89.35,3104999981.0
2009-01-28 15:45:00,89.35,89.41,89.32,89.38,2945300000.0
2009-01-28 15:50:00,89.37,89.39,89.35,89.365,3566800009.0
2009-01-28 15:55:00,89.37,89.395,89.35,89.37,2217700007.0
2009-01-28 16:00:00,89.37,89.37,89.31,89.355,1597200007.0
2009-01-28 16:05:00,89.355,89.365,89.33,89.335,2376399994.0
2009-01-28 16:10:00,89.335,89.35,89.175,89.32,3125500020.0
2009-01-28 16:15:00,89.325,89.37,89.28,89.315,2877800013.0
2009-01-28 16:20:00,89.31,89.33,89.25,89.3,1627500008.0
2009-01-28 16:25:00,89.29,89.335,89.25,89.32,2201300007.0
2009-01-28 16:30:00,89.315,89.355,89.255,89.265,2810300003.0
2009-01-28 16:35:00,89.255,89.35,89.25,89.275,2740299996.0
2009-01-28 16:40:00,89.275,89.32,89.265,89.31,3779700001.0
2009-01-28 16:45:00,89.315,89.345,89.285,89.335,3730999998.0
2009-01-28 16:50:00,89.335,89.4,89.3,89.305,2370600009.0
2009-01-28 16:55:00,89.31,89.375,89.265,89.355,3495200006.0
2009-01-28 17:00:00,89.36,89.4,89.335,89.345,3431699992.0
2009-01-28 17:05:00,89.345,89.4,89.325,89.335,3011800001.0
2009-01-28 17:10:00,89.335,89.4,89.325,89.395,2688900002.0
2009-01-28 17:15:00,89.39,89.535,89.355,89.535,3608900006.0
2009-01-28 17:20:00,89.54,89.57,89.48,89.565,4011100008.0
2009-01-28 17:25:00,89.575,89.675,89.54,89.67,2562700004.0
2009-01-28 17:30:00,89.67,89.72,89.63,89.63,3755600005.0
2009-01-28 17:35:00,89.63,89.74,89.63,89.68,5184100009.0
2009-01-28 17:40:00,89.68,89.89,89.675,89.865,3463800003.0
2009-01-28 17:45:00,89.86,89.94,89.845,89.87,3073599998.0
2009-01-28 17:50:00,89.87,89.87,89.7,89.735,4309600008.0
2009-01-28 17:55:00,89.73,89.77,89.675,89.7,3883200005.0
2009-01-28 18:00:00,89.705,89.725,89.555,89.67,3414820006.0
2009-01-28 18:05:00,89.67,89.73,89.66,89.71,3119700005.0
2009-01-28 18:10:00,89.705,89.71,89.525,89.57,4457700011.0
2009-01-28 18:15:00,89.57,89.605,89.53,89.58,3624600009.0
2009-01-28 18:20:00,89.58,89.63,89.545,89.615,3047300002.0
2009-01-28 18:25:00,89.615,89.705,89.615,89.64,2218100001.0
2009-01-28 18:30:00,89.64,89.685,89.63,89.65,4529000002.0
2009-01-28 18:35:00,89.655,89.69,89.61,89.66,2707400003.0
2009-01-28 18:40:00,89.655,89.79,89.635,89.76,3727500011.0
2009-01-28 18:45:00,89.76,89.855,89.75,89.835,4767799979.0
2009-01-28 18:50:00,89.845,89.92,89.795,89.8,2558700002.0
2009-01-28 18:55:00,89.795,89.88,89.775,89.87,2880500003.0
2009-01-28 19:00:00,89.87,89.9,89.775,89.83,2953900000.0
2009-01-28 19:05:00,89.825,89.85,89.75,89.76,2023399999.0
2009-01-28 19:10:00,89.76,89.76,89.695,89.73,1737500000.0
2009-01-28 19:15:00,89.725,89.795,89.72,89.78,1539500011.0
2009-01-28 19:20:00,89.78,89.79,89.725,89.755,1878100007.0
2009-01-28 19:25:00,89.755,89.835,89.755,89.81,2456300004.0
2009-01-28 19:30:00,89.815,89.84,89.78,89.785,1250900003.0
2009-01-28 19:35:00,89.785,89.825,89.78,89.81,1608400002.0
2009-01-28 19:40:00,89.825,89.83,89.745,89.755,1460199986.0
2009-01-28 19:45:00,89.755,89.78,89.735,89.76,1284000001.0
2009-01-28 19:50:00,89.755,89.815,89.755,89.81,1903000000.0
2009-01-28 19:55:00,89.805,89.81,89.715,89.72,1861899997.0
2009-01-28 20:00:00,89.715,89.72,89.665,89.685,1715400002.0
2009-01-28 20:05:00,89.685,89.765,89.665,89.75,2536900003.0
2009-01-28 20:10:00,89.75,89.81,89.75,89.78,2247600002.0
2009-01-28 20:15:00,89.78,89.785,89.72,89.745,2052799992.0
2009-01-28 20:20:00,89.745,89.855,89.745,89.855,2344500002.0
2009-01-28 20:25:00,89.855,89.89,89.825,89.84,3168599990.0
2009-01-28 20:30:00,89.84,89.915,89.84,89.905,2605999999.0
2009-01-28 20:35:00,89.905,89.92,89.835,89.845,3011899998.0
2009-01-28 20:40:00,89.845,89.93,89.795,89.875,2291400000.0
2009-01-28 20:45:00,89.88,90.0,89.875,89.975,2586500003.0
2009-01-28 20:50:00,89.975,90.03,89.95,89.965,4760500010.0
2009-01-28 20:55:00,89.965,90.0,89.95,89.98,3127199997.0
2009-01-28 21:00:00,89.98,90.025,89.955,90.015,3984200008.0
2009-01-28 21:05:00,90.015,90.015,89.95,89.97,2770200015.0
2009-01-28 21:10:00,89.97,90.08,89.945,90.075,3673700004.0
2009-01-28 21:15:00,90.065,90.29,89.86,90.29,4136199997.0
2009-01-28 21:20:00,90.285,90.765,90.26,90.445,4140800000.0
2009-01-28 21:25:00,90.455,90.57,90.445,90.48,3920700014.0
2009-01-28 21:30:00,90.495,90.53,90.23,90.295,3702000004.0
2009-01-28 21:35:00,90.295,90.325,90.2,90.32,4466710001.0
2009-01-28 21:40:00,90.32,90.33,90.22,90.265,3279600012.0
2009-01-28 21:45:00,90.28,90.39,90.255,90.335,3318300019.0
2009-01-28 21:50:00,90.33,90.565,90.325,90.455,1632300012.0
2009-01-28 21:55:00,90.45,90.56,90.42,90.545,3851999976.0
2009-01-28 22:00:00,90.545,90.6,90.405,90.45,2087199999.0
2009-01-28 22:05:00,90.455,90.58,90.325,90.405,3007000003.0
2009-01-28 22:10:00,90.405,90.49,90.305,90.305,3666400014.0
2009-01-28 22:15:00,90.32,90.41,90.24,90.385,3300200000.0
2009-01-28 22:20:00,90.385,90.4,90.25,90.255,2480199991.0
2009-01-28 22:25:00,90.26,90.295,90.235,90.245,2644699989.0
2009-01-28 22:30:00,90.245,90.265,90.225,90.265,2291999991.0
2009-01-28 22:35:00,90.265,90.305,90.22,90.245,2251399996.0
2009-01-28 22:40:00,90.245,90.275,90.205,90.235,1976799998.0
2009-01-28 22:45:00,90.235,90.325,90.205,90.27,1830400002.0
2009-01-28 22:50:00,90.3,90.315,90.255,90.255,2544399981.0
2009-01-28 22:55:00,90.255,90.32,90.255,90.3,2598999999.0
2009-01-28 23:00:00,90.305,90.355,90.27,90.315,1284600004.0
2009-01-28 23:05:00,90.31,90.31,90.265,90.275,719799995.0
2009-01-28 23:10:00,90.275,90.425,90.275,90.425,1060799990.0
2009-01-28 23:15:00,90.42,90.42,90.24,90.355,688200007.0
2009-01-28 23:20:00,90.36,90.36,90.335,90.34,873800000.0
2009-01-28 23:25:00,90.335,90.365,90.315,90.36,833999998.0
2009-01-28 23:30:00,90.36,90.375,90.325,90.37,1162599999.0
2009-01-28 23:35:00,90.37,90.375,90.33,90.365,522600002.0
2009-01-28 23:40:00,90.365,90.37,90.32,90.335,611500001.0
2009-01-28 23:45:00,90.34,90.34,90.27,90.275,1199199997.0
2009-01-28 23:50:00,90.275,90.32,90.26,90.26,449600002.0
2009-01-28 23:55:00,90.26,90.325,90.24,90.315,1167400001.0
2009-01-29 00:00:00,90.285,90.35,90.185,90.245,492400003.0
2009-01-29 00:05:00,90.36,90.37,90.235,90.24,875599998.0
2009-01-29 00:10:00,90.24,90.25,90.235,90.25,602799998.0
2009-01-29 00:15:00,90.25,90.28,90.24,90.25,729399998.0
2009-01-29 00:20:00,90.25,90.47,90.245,90.25,66000000.0
2009-01-29 00:25:00,90.25,90.25,90.25,90.25,53400000.0
2009-01-29 00:30:00,90.25,90.29,90.25,90.28,275200000.0
2009-01-29 00:35:00,90.28,90.305,90.28,90.305,154800000.0
2009-01-29 00:40:00,90.295,90.43,90.29,90.375,936899996.0
2009-01-29 00:45:00,90.39,90.475,90.385,90.45,801699999.0
2009-01-29 00:50:00,90.455,90.455,90.35,90.38,803199999.0
2009-01-29 00:55:00,90.38,90.42,90.38,90.41,404000001.0
2009-01-29 01:00:00,90.41,90.44,90.33,90.43,1167999999.0
2009-01-29 01:05:00,90.355,90.46,90.355,90.44,651600002.0
2009-01-29 01:10:00,90.44,90.44,90.365,90.405,1442599996.0
2009-01-29 01:15:00,90.405,90.44,90.405,90.44,522299999.0
2009-01-29 01:20:00,90.43,90.48,90.43,90.48,505399999.0
2009-01-29 01:25:00,90.47,90.64,90.435,90.44,465000003.0
2009-01-29 01:30:00,90.44,90.445,90.395,90.415,316099994.0
2009-01-29 01:35:00,90.415,90.425,90.355,90.39,1088299987.0
2009-01-29 01:40:00,90.39,90.445,90.38,90.4,826499997.0
2009-01-29 01:45:00,90.4,90.45,90.385,90.42,1468999984.0
2009-01-29 01:50:00,90.43,90.515,90.395,90.505,2452600001.0
2009-01-29 01:55:00,90.505,90.51,90.465,90.49,960100000.0
2009-01-29 02:00:00,90.48,90.5,90.43,90.44,1421399994.0
2009-01-29 02:05:00,90.44,90.465,90.44,90.45,427400000.0
2009-01-29 02:10:00,90.45,90.6,90.44,90.55,1073299998.0
2009-01-29 02:15:00,90.545,90.565,90.515,90.515,1013099999.0
2009-01-29 02:20:00,90.515,90.6,90.505,90.585,1401500002.0
2009-01-29 02:25:00,90.585,90.655,90.57,90.575,1853500000.0
2009-01-29 02:30:00,90.575,90.59,90.54,90.555,608500001.0
2009-01-29 02:35:00,90.555,90.56,90.48,90.495,940500001.0
2009-01-29 02:40:00,90.495,90.495,90.35,90.355,1489700001.0
2009-01-29 02:45:00,90.35,90.405,90.31,90.345,1362899999.0
2009-01-29 02:50:00,90.345,90.45,90.345,90.43,1233499996.0
2009-01-29 02:55:00,90.43,90.455,90.365,90.405,1714900000.0
2009-01-29 03:00:00,90.405,90.47,90.395,90.405,1236800001.0
2009-01-29 03:05:00,90.405,90.44,90.38,90.42,1197799997.0
2009-01-29 03:10:00,90.425,90.425,90.28,90.295,1103999999.0
2009-01-29 03:15:00,90.295,90.345,90.28,90.305,892200000.0
2009-01-29 03:20:00,90.305,90.35,90.28,90.35,1436200000.0
2009-01-29 03:25:00,90.35,90.35,90.225,90.225,1051000000.0
2009-01-29 03:30:00,90.22,90.3,90.22,90.28,896200000.0
2009-01-29 03:35:00,90.28,90.365,90.265,90.35,1212500000.0
2009-01-29 03:40:00,90.35,90.395,90.305,90.36,922200000.0
2009-01-29 03:45:00,90.36,90.36,90.31,90.33,750999999.0
2009-01-29 03:50:00,90.34,90.38,90.315,90.35,1979399974.0
2009-01-29 03:55:00,90.35,90.405,90.35,90.37,1339099989.0
2009-01-29 04:00:00,90.37,90.37,90.27,90.3,1389699987.0
2009-01-29 04:05:00,90.3,90.31,90.26,90.26,1181799998.0
2009-01-29 04:10:00,90.26,90.26,90.15,90.24,2226500000.0
2009-01-29 04:15:00,90.24,90.24,90.19,90.23,1493699990.0
2009-01-29 04:20:00,90.22,90.23,90.2,90.215,427599999.0
2009-01-29 04:25:00,90.215,90.23,90.12,90.13,976199995.0
2009-01-29 04:30:00,90.135,90.17,90.11,90.125,2019999986.0
2009-01-29 04:35:00,90.13,90.14,90.11,90.12,808399999.0
2009-01-29 04:40:00,90.12,90.14,90.12,90.13,366600000.0
2009-01-29 04:45:00,90.14,90.14,90.065,90.085,811199994.0
2009-01-29 04:50:00,90.08,90.15,90.08,90.13,1084199998.0
2009-01-29 04:55:00,90.135,90.15,90.13,90.13,1463399991.0
2009-01-29 05:00:00,90.135,90.22,90.13,90.21,1509000000.0
2009-01-29 05:05:00,90.21,90.215,90.17,90.18,850199998.0
2009-01-29 05:10:00,90.18,90.26,90.17,90.24,989799998.0
2009-01-29 05:15:00,90.25,90.27,90.235,90.27,1127899997.0
2009-01-29 05:20:00,90.265,90.31,90.235,90.26,1239600001.0
2009-01-29 05:25:00,90.255,90.29,90.24,90.25,1134899996.0
2009-01-29 05:30:00,90.25,90.27,90.225,90.23,844199997.0
2009-01-29 05:35:00,90.23,90.24,90.18,90.2,1695999994.0
2009-01-29 05:40:00,90.205,90.22,90.195,90.215,811000001.0
2009-01-29 05:45:00,90.215,90.23,90.2,90.23,964800000.0
2009-01-29 05:50:00,90.23,90.23,90.155,90.17,891600000.0
2009-01-29 05:55:00,90.165,90.165,90.055,90.06,1559399989.0
2009-01-29 06:00:00,90.05,90.155,90.05,90.12,3266599990.0
2009-01-29 06:05:00,90.12,90.16,90.105,90.115,1904599987.0
2009-01-29 06:10:00,90.11,90.12,90.02,90.04,3583599975.0
2009-01-29 06:15:00,90.05,90.07,90.03,90.06,1818599996.0
2009-01-29 06:20:00,90.065,90.07,89.86,89.94,3041199998.0
2009-01-29 06:25:00,89.945,89.975,89.9,89.92,2032599993.0
2009-01-29 06:30:00,89.925,89.95,89.8,89.88,2126999983.0
2009-01-29 06:35:00,89.865,89.885,89.83,89.855,1675999995.0
2009-01-29 06:40:00,89.86,89.895,89.86,89.88,488799997.0
2009-01-29 06:45:00,89.885,89.965,89.88,89.96,1072799997.0
2009-01-29 06:50:00,89.96,89.965,89.86,89.88,1219099993.0
2009-01-29 06:55:00,89.89,89.89,89.665,89.705,2415399992.0
2009-01-29 07:00:00,89.7,89.755,89.68,89.745,1483400000.0
2009-01-29 07:05:00,89.745,89.86,89.71,89.835,2106699999.0
2009-01-29 07:10:00,89.83,89.875,89.81,89.85,958199997.0
2009-01-29 07:15:00,89.845,89.91,89.825,89.88,1017299999.0
2009-01-29 07:20:00,89.88,89.935,89.88,89.89,1151700000.0
2009-01-29 07:25:00,89.89,89.955,89.88,89.955,1405899987.0
2009-01-29 07:30:00,89.95,89.965,89.915,89.935,825399999.0
2009-01-29 07:35:00,89.935,89.95,89.88,89.905,1563400001.0
2009-01-29 07:40:00,89.905,89.915,89.88,89.895,769100000.0
2009-01-29 07:45:00,89.895,89.92,89.87,89.92,560700000.0
2009-01-29 07:50:00,89.91,89.98,89.91,89.965,923499988.0
2009-01-29 07:55:00,89.965,89.98,89.865,89.87,1018599997.0
2009-01-29 08:00:00,89.88,89.96,89.865,89.95,1642099992.0
2009-01-29 08:05:00,89.95,89.96,89.925,89.93,1122999987.0
2009-01-29 08:10:00,89.925,89.99,89.905,89.935,1718299986.0
2009-01-29 08:15:00,89.945,89.99,89.93,89.955,1097299989.0
2009-01-29 08:20:00,89.955,89.96,89.905,89.905,1315799987.0
2009-01-29 08:25:00,89.905,89.96,89.905,89.925,1122999990.0
2009-01-29 08:30:00,89.925,89.93,89.86,89.87,1108199993.0
2009-01-29 08:35:00,89.87,89.935,89.825,89.865,2244099976.0
2009-01-29 08:40:00,89.865,89.89,89.825,89.86,1601499992.0
2009-01-29 08:45:00,89.865,89.915,89.855,89.905,1210799994.0
2009-01-29 08:50:00,89.9,89.93,89.89,89.925,788499998.0
2009-01-29 08:55:00,89.925,89.935,89.875,89.905,1465699991.0
2009-01-29 09:00:00,89.915,89.98,89.905,89.94,2636499995.0
2009-01-29 09:05:00,89.95,89.965,89.83,89.895,3000399996.0
2009-01-29 09:10:00,89.88,89.945,89.87,89.915,3808100002.0
2009-01-29 09:15:00,89.92,90.01,89.9,90.0,3114000004.0
2009-01-29 09:20:00,90.0,90.0,89.935,89.94,2731399994.0
2009-01-29 09:25:00,89.945,89.985,89.94,89.955,1472299987.0
2009-01-29 09:30:00,89.955,89.975,89.92,89.94,1793699999.0
2009-01-29 09:35:00,89.94,89.99,89.93,89.965,2391199983.0
2009-01-29 09:40:00,89.965,90.12,89.955,90.065,3428099982.0
2009-01-29 09:45:00,90.065,90.15,90.025,90.15,2798699996.0
2009-01-29 09:50:00,90.15,90.15,90.08,90.095,2817799989.0
2009-01-29 09:55:00,90.095,90.23,90.065,90.195,4053899984.0
2009-01-29 10:00:00,90.195,90.33,90.185,90.325,5335699993.0
2009-01-29 10:05:00,90.325,90.345,90.135,90.155,5072199991.0
2009-01-29 10:10:00,90.155,90.21,90.08,90.08,5369199993.0
2009-01-29 10:15:00,90.08,90.115,90.005,90.01,4954700000.0
2009-01-29 10:20:00,90.01,90.14,90.0,90.135,4424400002.0
2009-01-29 10:25:00,90.13,90.16,90.125,90.16,3115199997.0
2009-01-29 10:30:00,90.16,90.21,90.145,90.145,3277900000.0
2009-01-29 10:35:00,90.145,90.23,90.14,90.225,2872699999.0
2009-01-29 10:40:00,90.225,90.23,90.16,90.17,2853799977.0
2009-01-29 10:45:00,90.17,90.18,90.135,90.17,2571399992.0
2009-01-29 10:50:00,90.17,90.185,90.13,90.14,3176800002.0
2009-01-29 10:55:00,90.14,90.14,90.07,90.125,3058500001.0
2009-01-29 11:00:00,90.125,90.145,90.085,90.135,1839000004.0
2009-01-29 11:05:00,90.15,90.16,90.13,90.14,1712399999.0
2009-01-29 11:10:00,90.06,90.16,90.06,90.155,790399999.0
2009-01-29 11:15:00,90.155,90.175,90.135,90.165,2498799993.0
2009-01-29 11:20:00,90.155,90.16,90.025,90.035,3697800005.0
2009-01-29 11:25:00,90.035,90.055,89.985,90.035,2848099996.0
2009-01-29 11:30:00,90.035,90.05,89.98,90.04,3625099989.0
2009-01-29 11:35:00,90.04,90.06,90.01,90.05,3709900001.0
2009-01-29 11:40:00,90.05,90.11,90.05,90.08,3257600007.0
2009-01-29 11:45:00,90.07,90.09,90.065,90.075,3021799980.0
2009-01-29 11:50:00,90.075,90.095,90.06,90.085,2916899966.0
2009-01-29 11:55:00,90.075,90.09,89.995,90.01,2522199998.0
2009-01-29 12:00:00,90.015,90.12,90.015,90.115,2205199990.0
2009-01-29 12:05:00,90.115,90.13,90.06,90.065,3518400010.0
2009-01-29 12:10:00,90.07,90.085,89.99,90.04,3938600016.0
2009-01-29 12:15:00,90.04,90.07,89.88,89.925,3747300013.0
2009-01-29 12:20:00,89.925,89.985,89.865,89.955,4362899984.0
2009-01-29 12:25:00,89.97,90.03,89.955,90.02,3613799999.0
2009-01-29 12:30:00,90.01,90.01,89.915,89.95,3761099994.0
2009-01-29 12:35:00,89.945,89.95,89.825,89.88,3512099998.0
2009-01-29 12:40:00,89.875,89.925,89.86,89.885,2050999962.0
2009-01-29 12:45:00,89.885,89.91,89.855,89.9,2497299983.0
2009-01-29 12:50:00,89.895,89.91,89.875,89.89,2385100009.0
2009-01-29 12:55:00,89.89,89.89,89.73,89.75,4613800001.0
2009-01-29 13:00:00,89.75,89.775,89.665,89.705,3436310006.0
2009-01-29 13:05:00,89.705,89.775,89.685,89.765,3539300002.0
2009-01-29 13:10:00,89.765,89.825,89.725,89.755,3050599990.0
2009-01-29 13:15:00,89.755,89.845,89.735,89.77,3593399984.0
2009-01-29 13:20:00,89.765,89.77,89.745,89.76,1545200004.0
2009-01-29 13:25:00,89.76,89.815,89.715,89.735,2485400002.0
2009-01-29 13:30:00,89.735,89.745,89.605,89.675,4103900014.0
2009-01-29 13:35:00,89.68,89.735,89.67,89.715,2906900010.0
2009-01-29 13:40:00,89.715,89.775,89.71,89.76,3329499991.0
2009-01-29 13:45:00,89.765,89.77,89.725,89.735,3305700016.0
2009-01-29 13:50:00,89.735,89.76,89.68,89.73,2236100000.0
2009-01-29 13:55:00,89.73,89.755,89.685,89.715,3124699983.0
2009-01-29 14:00:00,89.72,89.76,89.685,89.76,2579099999.0
2009-01-29 14:05:00,89.76,89.82,89.725,89.805,2765699991.0
2009-01-29 14:10:00,89.805,89.84,89.765,89.775,3600399987.0
2009-01-29 14:15:00,89.775,89.85,89.765,89.83,3772299990.0
2009-01-29 14:20:00,89.83,89.855,89.785,89.805,2290299988.0
2009-01-29 14:25:00,89.81,89.82,89.74,89.78,2683000005.0
2009-01-29 14:30:00,89.775,89.855,89.75,89.835,2840000006.0
2009-01-29 14:35:00,89.84,89.97,89.825,89.89,5297700024.0
2009-01-29 14:40:00,89.89,89.89,89.84,89.85,2301100006.0
2009-01-29 14:45:00,89.855,89.9,89.845,89.895,2421400002.0
2009-01-29 14:50:00,89.885,89.915,89.875,89.895,1518700007.0
2009-01-29 14:55:00,89.895,90.065,89.885,90.035,3174999998.0
2009-01-29 15:00:00,90.025,90.08,90.02,90.045,2536000000.0
2009-01-29 15:05:00,90.045,90.06,89.995,90.005,2895000006.0
2009-01-29 15:10:00,90.005,90.04,89.995,90.03,2495000004.0
2009-01-29 15:15:00,90.035,90.04,89.955,89.97,2613100011.0
2009-01-29 15:20:00,89.97,89.975,89.88,89.915,4995800004.0
2009-01-29 15:25:00,89.92,89.92,89.83,89.84,4456400004.0
2009-01-29 15:30:00,89.84,89.84,89.62,89.83,3031200008.0
2009-01-29 15:35:00,89.83,89.88,89.81,89.83,3535200012.0
2009-01-29 15:40:00,89.83,89.96,89.83,89.93,3118400032.0
2009-01-29 15:45:00,89.93,89.995,89.905,89.935,3460100021.0
2009-01-29 15:50:00,89.945,89.945,89.845,89.9,2029500007.0
2009-01-29 15:55:00,89.9,89.9,89.805,89.825,1734300001.0
2009-01-29 16:00:00,89.82,89.845,89.765,89.79,2135200002.0
2009-01-29 16:05:00,89.79,89.815,89.725,89.795,2306600011.0
2009-01-29 16:10:00,89.795,89.88,89.785,89.845,3100900015.0
2009-01-29 16:15:00,89.85,89.9,89.79,89.88,2785799998.0
2009-01-29 16:20:00,89.88,89.895,89.845,89.85,1983100005.0
2009-01-29 16:25:00,89.85,89.91,89.835,89.895,1800900010.0
2009-01-29 16:30:00,89.895,89.91,89.835,89.895,3536300010.0
2009-01-29 16:35:00,89.895,89.93,89.655,89.72,5199210020.0
2009-01-29 16:40:00,89.72,89.795,89.71,89.76,4803299982.0
2009-01-29 16:45:00,89.765,89.815,89.73,89.775,3701200015.0
2009-01-29 16:50:00,89.775,89.8,89.68,89.73,6547699991.0
2009-01-29 16:55:00,89.73,89.75,89.62,89.685,4655700005.0
2009-01-29 17:00:00,89.685,89.725,89.605,89.695,4050300004.0
2009-01-29 17:05:00,89.695,89.8,89.685,89.705,2568600013.0
2009-01-29 17:10:00,89.705,89.78,89.69,89.775,2095900012.0
2009-01-29 17:15:00,89.775,89.88,89.765,89.825,3152600005.0
2009-01-29 17:20:00,89.83,89.855,89.74,89.815,2499500007.0
2009-01-29 17:25:00,89.815,89.93,89.805,89.915,1626200007.0
2009-01-29 17:30:00,89.905,89.915,89.81,89.835,1267800007.0
2009-01-29 17:35:00,89.835,89.875,89.8,89.84,1969000006.0
2009-01-29 17:40:00,89.84,89.895,89.81,89.89,2174810005.0
2009-01-29 17:45:00,89.89,89.975,89.855,89.97,2970800006.0
2009-01-29 17:50:00,89.97,89.995,89.89,89.95,3077500020.0
2009-01-29 17:55:00,89.955,89.965,89.835,89.915,6173799998.0
2009-01-29 18:00:00,89.905,89.91,89.82,89.875,4737599994.0
2009-01-29 18:05:00,89.875,89.93,89.83,89.835,3933499999.0
2009-01-29 18:10:00,89.84,89.89,89.78,89.84,4872619998.0
2009-01-29 18:15:00,89.84,89.86,89.785,89.82,3836200010.0
2009-01-29 18:20:00,89.82,89.825,89.725,89.725,3882099978.0
2009-01-29 18:25:00,89.725,89.73,89.52,89.53,6286299997.0
2009-01-29 18:30:00,89.54,89.67,89.525,89.665,5568599997.0
2009-01-29 18:35:00,89.665,89.74,89.65,89.725,2723700020.0
2009-01-29 18:40:00,89.725,89.73,89.66,89.665,2032700011.0
2009-01-29 18:45:00,89.67,89.72,89.585,89.665,3343100016.0
2009-01-29 18:50:00,89.665,89.72,89.625,89.685,3864800049.0
2009-01-29 18:55:00,89.695,89.785,89.69,89.775,3463000019.0
2009-01-29 19:00:00,89.765,89.83,89.69,89.78,3894400019.0
2009-01-29 19:05:00,89.765,89.82,89.73,89.805,2403000014.0
2009-01-29 19:10:00,89.805,89.865,89.8,89.835,2573699999.0
2009-01-29 19:15:00,89.835,89.875,89.825,89.85,2176100008.0
2009-01-29 19:20:00,89.85,89.9,89.83,89.835,2032200024.0
2009-01-29 19:25:00,89.835,89.865,89.785,89.83,1267700008.0
2009-01-29 19:30:00,89.83,89.84,89.76,89.795,1326200014.0
2009-01-29 19:35:00,89.795,89.84,89.795,89.8,921099999.0
2009-01-29 19:40:00,89.8,89.805,89.72,89.75,2225699996.0
2009-01-29 19:45:00,89.755,89.81,89.75,89.765,1999800000.0
2009-01-29 19:50:00,89.765,89.775,89.735,89.735,1570000001.0
2009-01-29 19:55:00,89.735,89.75,89.585,89.6,2396000008.0
2009-01-29 20:00:00,89.6,89.655,89.47,89.605,4204399984.0
2009-01-29 20:05:00,89.61,89.72,89.595,89.67,4217299997.0
2009-01-29 20:10:00,89.685,89.74,89.615,89.735,4561300026.0
2009-01-29 20:15:00,89.735,89.735,89.645,89.69,4463299989.0
2009-01-29 20:20:00,89.695,89.725,89.625,89.71,6948000011.0
2009-01-29 20:25:00,89.715,89.835,89.715,89.77,4428199991.0
2009-01-29 20:30:00,89.77,89.79,89.705,89.71,3452700023.0
2009-01-29 20:35:00,89.71,89.78,89.67,89.73,5078099993.0
2009-01-29 20:40:00,89.73,89.88,89.725,89.83,5395000026.0
2009-01-29 20:45:00,89.83,89.83,89.725,89.765,5466400017.0
2009-01-29 20:50:00,89.765,89.78,89.675,89.705,3214000018.0
2009-01-29 20:55:00,89.705,89.765,89.655,89.755,2071699999.0
2009-01-29 21:00:00,89.76,89.785,89.665,89.69,4082299986.0
2009-01-29 21:05:00,89.69,89.75,89.675,89.71,3883800006.0
2009-01-29 21:10:00,89.715,89.765,89.695,89.745,2725599987.0
2009-01-29 21:15:00,89.75,89.77,89.695,89.76,2480399987.0
2009-01-29 21:20:00,89.76,89.79,89.72,89.725,3553199996.0
2009-01-29 21:25:00,89.73,89.75,89.68,89.73,2785600008.0
2009-01-29 21:30:00,89.715,89.77,89.675,89.75,3640100002.0
2009-01-29 21:35:00,89.76,89.83,89.73,89.825,3917499998.0
2009-01-29 21:40:00,89.825,89.91,89.815,89.88,5422200015.0
2009-01-29 21:45:00,89.88,89.88,89.84,89.845,3315400003.0
2009-01-29 21:50:00,89.845,89.85,89.765,89.81,3366600007.0
2009-01-29 21:55:00,89.81,89.85,89.77,89.81,3139800015.0
2009-01-29 22:00:00,89.805,89.95,89.795,89.89,2969799992.0
2009-01-29 22:05:00,89.895,89.905,89.87,89.89,2217200000.0
2009-01-29 22:10:00,89.89,89.95,89.87,89.935,2791400006.0
2009-01-29 22:15:00,89.935,89.94,89.86,89.93,2563499988.0
2009-01-29 22:20:00,89.93,89.95,89.875,89.875,2749099975.0
2009-01-29 22:25:00,89.885,89.915,89.865,89.905,2578299980.0
2009-01-29 22:30:00,89.905,89.915,89.84,89.85,3318799991.0
2009-01-29 22:35:00,89.85,89.86,89.77,89.8,3693600003.0
2009-01-29 22:40:00,89.79,89.85,89.785,89.84,2680700006.0
2009-01-29 22:45:00,89.84,89.845,89.81,89.845,1161200001.0
2009-01-29 22:50:00,89.845,89.85,89.81,89.84,495699999.0
2009-01-29 22:55:00,89.845,89.89,89.83,89.885,971699997.0
2009-01-29 23:00:00,89.89,89.905,89.865,89.875,237599999.0
2009-01-29 23:05:00,89.875,89.9,89.875,89.885,318900000.0
2009-01-29 23:10:00,89.885,89.905,89.865,89.905,634800000.0
2009-01-29 23:15:00,89.915,89.98,89.905,89.94,1008500000.0
2009-01-29 23:20:00,89.94,89.95,89.92,89.925,484900000.0
2009-01-29 23:25:00,89.925,89.985,89.915,89.985,281000000.0
2009-01-29 23:30:00,89.985,90.13,89.905,89.925,1033899997.0
2009-01-29 23:35:00,89.925,89.99,89.925,89.955,774199998.0
2009-01-29 23:40:00,89.955,90.01,89.935,89.995,1038900000.0
2009-01-29 23:45:00,89.995,90.035,89.955,90.0,2066800005.0
2009-01-29 23:50:00,90.0,90.005,89.97,89.975,1563399997.0
2009-01-29 23:55:00,89.975,90.015,89.97,90.015,1548999996.0
2009-01-30 00:00:00,90.02,90.045,90.0,90.03,509400000.0
2009-01-30 00:05:00,90.035,90.08,90.035,90.075,606199999.0
2009-01-30 00:10:00,90.075,90.12,90.055,90.1,726800001.0
2009-01-30 00:15:00,90.1,90.125,90.09,90.11,472200000.0
2009-01-30 00:20:00,90.11,90.145,89.89,90.13,334000000.0
2009-01-30 00:25:00,90.13,90.13,90.09,90.11,314700000.0
2009-01-30 00:30:00,90.11,90.14,90.1,90.13,292800000.0
2009-01-30 00:35:00,90.135,90.135,90.1,90.12,178200000.0
2009-01-30 00:40:00,90.12,90.13,90.08,90.08,247800000.0
2009-01-30 00:45:00,90.075,90.1,90.065,90.07,527600000.0
2009-01-30 00:50:00,89.89,90.095,89.89,90.08,574000000.0
2009-01-30 00:55:00,90.08,90.085,90.025,90.03,1047899998.0
2009-01-30 01:00:00,90.03,90.03,89.92,89.955,1212299998.0
2009-01-30 01:05:00,89.965,90.07,89.965,89.99,1151799997.0
2009-01-30 01:10:00,89.99,90.0,89.93,89.95,1293399999.0
2009-01-30 01:15:00,89.95,89.965,89.905,89.915,1526000007.0
2009-01-30 01:20:00,89.915,89.94,89.885,89.93,1729800009.0
2009-01-30 01:25:00,89.93,90.03,89.93,89.955,1177600000.0
2009-01-30 01:30:00,89.985,90.03,89.94,89.965,831899999.0
2009-01-30 01:35:00,89.955,90.0,89.915,89.92,375400000.0
2009-01-30 01:40:00,89.925,89.97,89.87,89.9,1054100003.0
2009-01-30 01:45:00,89.9,89.92,89.89,89.915,739800000.0
2009-01-30 01:50:00,89.905,89.97,89.905,89.95,883600002.0
2009-01-30 01:55:00,89.95,89.95,89.91,89.915,564599997.0
2009-01-30 02:00:00,89.92,89.93,89.86,89.92,1005400001.0
2009-01-30 02:05:00,89.92,89.985,89.885,89.93,1332800000.0
2009-01-30 02:10:00,89.94,89.945,89.825,89.84,2234000002.0
2009-01-30 02:15:00,89.85,89.875,89.775,89.775,3080300008.0
2009-01-30 02:20:00,89.775,89.83,89.705,89.73,3616600018.0
2009-01-30 02:25:00,89.73,89.78,89.675,89.745,2958399996.0
2009-01-30 02:30:00,89.75,89.76,89.615,89.665,3335200005.0
2009-01-30 02:35:00,89.67,89.73,89.655,89.72,2378000009.0
2009-01-30 02:40:00,89.72,89.81,89.705,89.77,2494200005.0
2009-01-30 02:45:00,89.78,89.785,89.71,89.72,1990900009.0
2009-01-30 02:50:00,89.72,89.745,89.52,89.52,3340299999.0
2009-01-30 02:55:00,89.55,89.715,89.54,89.67,4363199997.0
2009-01-30 03:00:00,89.67,89.69,89.56,89.57,3562900014.0
2009-01-30 03:05:00,89.58,89.59,89.53,89.57,3093800007.0
2009-01-30 03:10:00,89.57,89.635,89.56,89.63,1839600001.0
2009-01-30 03:15:00,89.63,89.67,89.56,89.585,3140900007.0
2009-01-30 03:20:00,89.575,89.59,89.46,89.485,3166500007.0
2009-01-30 03:25:00,89.485,89.52,89.3,89.405,4346900002.0
2009-01-30 03:30:00,89.405,89.5,89.395,89.47,2168899998.0
2009-01-30 03:35:00,89.475,89.485,89.375,89.415,2627299998.0
2009-01-30 03:40:00,89.415,89.42,89.385,89.42,1061999999.0
2009-01-30 03:45:00,89.43,89.495,89.405,89.485,1447499998.0
2009-01-30 03:50:00,89.485,89.57,89.465,89.505,2611300000.0
2009-01-30 03:55:00,89.515,89.53,89.45,89.47,1793400007.0
2009-01-30 04:00:00,89.47,89.49,89.435,89.44,2611000003.0
2009-01-30 04:05:00,89.46,89.49,89.445,89.485,2023900010.0
2009-01-30 04:10:00,89.49,89.535,89.47,89.535,1381000003.0
2009-01-30 04:15:00,89.535,89.565,89.515,89.565,2969099992.0
2009-01-30 04:20:00,89.555,89.62,89.555,89.62,1354100000.0
2009-01-30 04:25:00,89.62,89.66,89.56,89.585,2109600013.0
2009-01-30 04:30:00,89.585,89.585,89.525,89.53,1652700000.0
2009-01-30 04:35:00,89.52,89.57,89.52,89.565,2005900016.0
2009-01-30 04:40:00,89.57,89.605,89.555,89.6,936800000.0
2009-01-30 04:45:00,89.6,89.61,89.585,89.59,631800000.0
2009-01-30 04:50:00,89.59,89.7,89.59,89.665,2165199997.0
2009-01-30 04:55:00,89.665,89.71,89.62,89.675,1834100001.0
2009-01-30 05:00:00,89.665,89.675,89.575,89.585,2454000002.0
2009-01-30 05:05:00,89.585,89.605,89.55,89.555,1312999994.0
2009-01-30 05:10:00,89.56,89.59,89.525,89.57,1731000010.0
2009-01-30 05:15:00,89.56,89.59,89.56,89.575,591199997.0
2009-01-30 05:20:00,89.58,89.585,89.55,89.555,843799997.0
2009-01-30 05:25:00,89.545,89.565,89.34,89.56,463800001.0
2009-01-30 05:30:00,89.56,89.56,89.47,89.485,1647700004.0
2009-01-30 05:35:00,89.475,89.53,89.47,89.505,1766800003.0
2009-01-30 05:40:00,89.505,89.515,89.46,89.475,2307600001.0
2009-01-30 05:45:00,89.475,89.505,89.415,89.44,2558499993.0
2009-01-30 05:50:00,89.445,89.445,89.335,89.355,4796099986.0
2009-01-30 05:55:00,89.355,89.385,89.305,89.36,3166699997.0
2009-01-30 06:00:00,89.36,89.37,89.225,89.33,4006300004.0
2009-01-30 06:05:00,89.335,89.35,89.22,89.335,3575100000.0
2009-01-30 06:10:00,89.335,89.34,89.285,89.3,2677100002.0
2009-01-30 06:15:00,89.305,89.4,89.295,89.345,2694999999.0
2009-01-30 06:20:00,89.345,89.375,89.315,89.325,1433499999.0
2009-01-30 06:25:00,89.315,89.37,89.31,89.355,1317300012.0
2009-01-30 06:30:00,89.355,89.435,89.35,89.405,1706499994.0
2009-01-30 06:35:00,89.405,89.405,89.35,89.355,2423400008.0
2009-01-30 06:40:00,89.36,89.38,89.35,89.375,1176600001.0
2009-01-30 06:45:00,89.385,89.405,89.35,89.385,1976999990.0
2009-01-30 06:50:00,89.385,89.4,89.355,89.365,1225800000.0
2009-01-30 06:55:00,89.38,89.39,89.345,89.345,587800002.0
2009-01-30 07:00:00,89.355,89.375,89.35,89.355,983499997.0
2009-01-30 07:05:00,89.355,89.355,89.28,89.315,2153600010.0
2009-01-30 07:10:00,89.315,89.33,89.28,89.295,2144600005.0
2009-01-30 07:15:00,89.31,89.31,89.195,89.215,2950400011.0
2009-01-30 07:20:00,89.215,89.33,89.215,89.315,1985699997.0
2009-01-30 07:25:00,89.3,89.335,89.3,89.31,1293600006.0
2009-01-30 07:30:00,89.305,89.32,89.3,89.305,644800003.0
2009-01-30 07:35:00,89.31,89.34,89.29,89.33,722000002.0
2009-01-30 07:40:00,89.325,89.34,89.3,89.33,1076600003.0
2009-01-30 07:45:00,89.33,89.365,89.3,89.355,1355500001.0
2009-01-30 07:50:00,89.355,89.39,89.345,89.38,1674600010.0
2009-01-30 07:55:00,89.375,89.42,89.355,89.405,1998300005.0
2009-01-30 08:00:00,89.41,89.42,89.305,89.325,1692700004.0
2009-01-30 08:05:00,89.33,89.415,89.325,89.365,1848800005.0
2009-01-30 08:10:00,89.365,89.41,89.305,89.315,2061500008.0
2009-01-30 08:15:00,89.32,89.365,89.315,89.35,2120700005.0
2009-01-30 08:20:00,89.35,89.42,89.34,89.415,2249500024.0
2009-01-30 08:25:00,89.42,89.44,89.4,89.405,1767500001.0
2009-01-30 08:30:00,89.405,89.41,89.325,89.4,2537799997.0
2009-01-30 08:35:00,89.4,89.43,89.375,89.375,2514500004.0
2009-01-30 08:40:00,89.39,89.485,89.375,89.45,3081700010.0
2009-01-30 08:45:00,89.45,89.53,89.435,89.455,2347900003.0
2009-01-30 08:50:00,89.45,89.51,89.45,89.485,1013800001.0
2009-01-30 08:55:00,89.485,89.54,89.46,89.53,1734299999.0
2009-01-30 09:00:00,89.53,89.54,89.415,89.43,1506519989.0
2009-01-30 09:05:00,89.43,89.45,89.395,89.425,1699499996.0
2009-01-30 09:10:00,89.425,89.47,89.425,89.445,2960499994.0
2009-01-30 09:15:00,89.445,89.53,89.445,89.51,2652299968.0
2009-01-30 09:20:00,89.51,89.56,89.46,89.49,2581099970.0
2009-01-30 09:25:00,89.49,89.515,89.47,89.475,3206200007.0
2009-01-30 09:30:00,89.47,89.505,89.435,89.445,1326099993.0
2009-01-30 09:35:00,89.445,89.58,89.445,89.57,1599700003.0
2009-01-30 09:40:00,89.57,89.6,89.475,89.54,3043900003.0
2009-01-30 09:45:00,89.55,89.59,89.51,89.525,2561500005.0
2009-01-30 09:50:00,89.525,89.535,89.49,89.525,2193999997.0
2009-01-30 09:55:00,89.53,89.545,89.5,89.5,1553599997.0
2009-01-30 10:00:00,89.505,89.54,89.455,89.515,2737800001.0
2009-01-30 10:05:00,89.52,89.525,89.47,89.49,2012699995.0
2009-01-30 10:10:00,89.49,89.495,89.38,89.42,3910200001.0
2009-01-30 10:15:00,89.42,89.425,89.165,89.245,4699700010.0
2009-01-30 10:20:00,89.24,89.29,89.19,89.25,3745900002.0
2009-01-30 10:25:00,89.25,89.28,89.2,89.245,3164300003.0
2009-01-30 10:30:00,89.245,89.295,89.235,89.26,1634800007.0
2009-01-30 10:35:00,89.255,89.37,89.255,89.365,2482199998.0
2009-01-30 10:40:00,89.38,89.41,89.335,89.39,2285099996.0
2009-01-30 10:45:00,89.385,89.46,89.365,89.415,2398399989.0
2009-01-30 10:50:00,89.42,89.475,89.36,89.375,2592400012.0
2009-01-30 10:55:00,89.365,89.39,89.335,89.39,2196899996.0
2009-01-30 11:00:00,89.385,89.39,89.345,89.39,1607599997.0
2009-01-30 11:05:00,89.39,89.42,89.315,89.375,1860400002.0
2009-01-30 11:10:00,89.37,89.395,89.34,89.38,3441400012.0
2009-01-30 11:15:00,89.375,89.45,89.355,89.36,2301899999.0
2009-01-30 11:20:00,89.36,89.41,89.345,89.405,2360200000.0
2009-01-30 11:25:00,89.39,89.465,89.39,89.445,1423399992.0
2009-01-30 11:30:00,89.445,89.455,89.38,89.405,2539199992.0
2009-01-30 11:35:00,89.405,89.515,89.405,89.515,2397500004.0
2009-01-30 11:40:00,89.515,89.515,89.39,89.445,3988900005.0
2009-01-30 11:45:00,89.445,89.45,89.375,89.395,4853900008.0
2009-01-30 11:50:00,89.4,89.435,89.36,89.42,3091199996.0
2009-01-30 11:55:00,89.425,89.44,89.405,89.41,2572100005.0
2009-01-30 12:00:00,89.415,89.445,89.34,89.365,3027500004.0
2009-01-30 12:05:00,89.37,89.405,89.325,89.365,3439900018.0
2009-01-30 12:10:00,89.36,89.41,89.345,89.4,2736299994.0
2009-01-30 12:15:00,89.4,89.525,89.395,89.505,2635799997.0
2009-01-30 12:20:00,89.505,89.53,89.46,89.52,1768699999.0
2009-01-30 12:25:00,89.52,89.545,89.47,89.53,1212100002.0
2009-01-30 12:30:00,89.53,89.53,89.435,89.465,1518100001.0
2009-01-30 12:35:00,89.465,89.555,89.43,89.535,1362300001.0
2009-01-30 12:40:00,89.54,89.56,89.485,89.495,3943299987.0
2009-01-30 12:45:00,89.495,89.59,89.49,89.57,2601400005.0
2009-01-30 12:50:00,89.57,89.58,89.525,89.535,1176399996.0
2009-01-30 12:55:00,89.54,89.56,89.525,89.55,1449599992.0
2009-01-30 13:00:00,89.56,89.63,89.545,89.59,1091600000.0
2009-01-30 13:05:00,89.585,89.61,89.565,89.58,1192699998.0
2009-01-30 13:10:00,89.58,89.6,89.475,89.485,3128799979.0
2009-01-30 13:15:00,89.48,89.515,89.435,89.505,2750699997.0
2009-01-30 13:20:00,89.5,89.565,89.5,89.56,1766899996.0
2009-01-30 13:25:00,89.56,89.56,89.515,89.52,1357399996.0
2009-01-30 13:30:00,89.52,89.585,89.51,89.535,1552799994.0
2009-01-30 13:35:00,89.53,89.62,89.5,89.605,3094899986.0
2009-01-30 13:40:00,89.605,89.665,89.59,89.65,1273799994.0
2009-01-30 13:45:00,89.645,89.7,89.63,89.695,1149299994.0
2009-01-30 13:50:00,89.695,89.695,89.63,89.65,1115300003.0
2009-01-30 13:55:00,89.65,89.73,89.625,89.66,3279599984.0
2009-01-30 14:00:00,89.665,89.72,89.655,89.685,1968799997.0
2009-01-30 14:05:00,89.685,89.74,89.68,89.725,1861199999.0
2009-01-30 14:10:00,89.725,89.86,89.72,89.85,2459999998.0
2009-01-30 14:15:00,89.85,89.87,89.74,89.765,2278499997.0
2009-01-30 14:20:00,89.765,89.835,89.755,89.815,2279200000.0
2009-01-30 14:25:00,89.815,89.815,89.76,89.805,2312899985.0
2009-01-30 14:30:00,89.8,89.815,89.76,89.785,2739899990.0
2009-01-30 14:35:00,89.785,89.785,89.645,89.655,2392099979.0
2009-01-30 14:40:00,89.655,89.7,89.645,89.69,2189699987.0
2009-01-30 14:45:00,89.69,89.73,89.685,89.715,1607400005.0
2009-01-30 14:50:00,89.715,89.77,89.7,89.765,1677699997.0
2009-01-30 14:55:00,89.765,89.795,89.72,89.765,2491899994.0
2009-01-30 15:00:00,89.765,89.765,89.645,89.65,3888800000.0
2009-01-30 15:05:00,89.65,89.775,89.585,89.595,4954510011.0
2009-01-30 15:10:00,89.595,89.73,89.595,89.725,3450400002.0
2009-01-30 15:15:00,89.74,89.74,89.61,89.61,4148099993.0
2009-01-30 15:20:00,89.61,89.665,89.605,89.63,5550900007.0
2009-01-30 15:25:00,89.625,89.64,89.55,89.55,4095199993.0
2009-01-30 15:30:00,89.565,89.905,89.565,89.725,4171819999.0
2009-01-30 15:35:00,89.725,89.74,89.635,89.655,3995600000.0
2009-01-30 15:40:00,89.655,89.72,89.565,89.655,4619010016.0
2009-01-30 15:45:00,89.655,89.655,89.48,89.51,4273219999.0
2009-01-30 15:50:00,89.515,89.64,89.5,89.64,4429300006.0
2009-01-30 15:55:00,89.63,89.72,89.585,89.72,4485999992.0
2009-01-30 16:00:00,89.725,89.725,89.63,89.65,4477599984.0
2009-01-30 16:05:00,89.645,89.69,89.6,89.635,2388299997.0
2009-01-30 16:10:00,89.635,89.635,89.54,89.565,2680499989.0
2009-01-30 16:15:00,89.565,89.575,89.435,89.46,3709300023.0
2009-01-30 16:20:00,89.46,89.485,89.44,89.47,1831400005.0
2009-01-30 16:25:00,89.475,89.63,89.465,89.565,2776900004.0
2009-01-30 16:30:00,89.555,89.64,89.5,89.625,4448400000.0
2009-01-30 16:35:00,89.64,89.79,89.64,89.735,2906800000.0
2009-01-30 16:40:00,89.74,89.77,89.68,89.685,2803100000.0
2009-01-30 16:45:00,89.7,89.71,89.61,89.655,4156499983.0
2009-01-30 16:50:00,89.66,89.77,89.64,89.765,2783400001.0
2009-01-30 16:55:00,89.765,89.81,89.72,89.785,4140000022.0
2009-01-30 17:00:00,89.79,89.79,89.68,89.705,4754599996.0
2009-01-30 17:05:00,89.705,89.755,89.695,89.72,3505100011.0
2009-01-30 17:10:00,89.725,89.79,89.675,89.78,4930100000.0
2009-01-30 17:15:00,89.78,89.84,89.745,89.75,2123499997.0
2009-01-30 17:20:00,89.75,89.815,89.735,89.745,3053199993.0
2009-01-30 17:25:00,89.745,89.83,89.675,89.805,3771999997.0
2009-01-30 17:30:00,89.805,89.86,89.695,89.75,3069200007.0
2009-01-30 17:35:00,89.76,89.86,89.745,89.8,4609900014.0
2009-01-30 17:40:00,89.795,89.93,89.78,89.92,5060499994.0
2009-01-30 17:45:00,89.92,89.94,89.875,89.92,2749900001.0
2009-01-30 17:50:00,89.925,89.955,89.88,89.915,4043520001.0
2009-01-30 17:55:00,89.915,89.935,89.74,89.8,4502199996.0
2009-01-30 18:00:00,89.79,89.85,89.755,89.84,3411519988.0
2009-01-30 18:05:00,89.845,89.86,89.78,89.805,2255099995.0
2009-01-30 18:10:00,89.81,89.81,89.695,89.79,3714000000.0
2009-01-30 18:15:00,89.795,89.8,89.73,89.755,4563799980.0
2009-01-30 18:20:00,89.74,89.745,89.675,89.72,4092099997.0
2009-01-30 18:25:00,89.715,89.72,89.61,89.63,4037919994.0
2009-01-30 18:30:00,89.625,89.695,89.605,89.68,3959600003.0
2009-01-30 18:35:00,89.68,89.73,89.665,89.705,3421399989.0
2009-01-30 18:40:00,89.71,89.9,89.7,89.83,4217800007.0
2009-01-30 18:45:00,89.83,89.87,89.795,89.86,3446100015.0
2009-01-30 18:50:00,89.855,89.855,89.78,89.825,4051600020.0
2009-01-30 18:55:00,89.825,89.86,89.805,89.835,3228399996.0
2009-01-30 19:00:00,89.835,89.85,89.75,89.765,2576099987.0
2009-01-30 19:05:00,89.765,89.885,89.745,89.875,2328599987.0
2009-01-30 19:10:00,89.865,89.88,89.785,89.875,1557199999.0
2009-01-30 19:15:00,89.88,89.92,89.845,89.885,1931100000.0
2009-01-30 19:20:00,89.885,89.905,89.855,89.855,1065700000.0
2009-01-30 19:25:00,89.855,89.895,89.85,89.875,1279199996.0
2009-01-30 19:30:00,89.875,89.875,89.82,89.83,1065199996.0
2009-01-30 19:35:00,89.83,89.85,89.81,89.815,789900000.0
2009-01-30 19:40:00,89.815,89.85,89.815,89.83,1320999999.0
2009-01-30 19:45:00,89.83,89.88,89.83,89.85,796599999.0
2009-01-30 19:50:00,89.85,89.865,89.815,89.835,827500002.0
2009-01-30 19:55:00,89.835,89.94,89.83,89.925,1559200001.0
2009-01-30 20:00:00,89.92,89.94,89.89,89.915,1622900001.0
2009-01-30 20:05:00,89.925,90.03,89.92,90.015,2565700000.0
2009-01-30 20:10:00,90.02,90.08,89.995,90.06,1741699997.0
2009-01-30 20:15:00,90.06,90.065,89.975,89.98,1984400001.0
2009-01-30 20:20:00,89.985,90.03,89.96,89.97,2499499995.0
2009-01-30 20:25:00,89.975,89.98,89.875,89.885,2890799986.0
2009-01-30 20:30:00,89.89,89.9,89.745,89.79,6238499992.0
2009-01-30 20:35:00,89.795,89.825,89.695,89.7,4084400002.0
2009-01-30 20:40:00,89.71,89.73,89.645,89.72,3425899974.0
2009-01-30 20:45:00,89.72,89.835,89.705,89.79,3224500014.0
2009-01-30 20:50:00,89.79,89.835,89.785,89.79,2793199971.0
2009-01-30 20:55:00,89.79,89.885,89.765,89.83,4665700012.0
2009-01-30 21:00:00,89.83,89.95,89.83,89.92,4714099998.0
2009-01-30 21:05:00,89.92,89.985,89.855,89.865,4019199987.0
2009-01-30 21:10:00,89.875,89.95,89.865,89.95,3950200000.0
2009-01-30 21:15:00,89.95,89.96,89.915,89.94,2455199998.0
2009-01-30 21:20:00,89.945,89.955,89.895,89.91,2020999997.0
2009-01-30 21:25:00,89.91,89.97,89.9,89.955,2352800004.0
2009-01-30 21:30:00,89.955,89.995,89.94,89.965,2433500000.0
2009-01-30 21:35:00,89.965,89.985,89.925,89.955,2298499996.0
2009-01-30 21:40:00,89.965,89.97,89.875,89.905,1872999993.0
2009-01-30 21:45:00,89.905,89.905,89.825,89.855,3698400021.0
2009-01-30 21:50:00,89.855,89.89,89.83,89.835,2878999988.0
2009-01-30 21:55:00,89.845,89.88,89.83,89.84,2698000015.0
2009-01-30 22:00:00,89.84,89.87,89.825,89.84,2784000012.0
2009-01-30 22:05:00,89.84,89.9,89.825,89.86,2963300008.0
2009-01-30 22:10:00,89.865,89.88,89.82,89.86,1705399997.0
2009-01-30 22:15:00,89.86,89.875,89.835,89.845,1607000002.0
2009-01-30 22:20:00,89.835,89.86,89.815,89.84,1336300006.0
2009-01-30 22:25:00,89.84,89.845,89.805,89.83,1448800010.0
2009-01-30 22:30:00,89.83,89.845,89.785,89.8,2275999997.0
2009-01-30 22:35:00,89.79,89.825,89.735,89.775,2413399989.0
2009-01-30 22:40:00,89.76,89.875,89.76,89.78,5028399966.0
2009-01-30 22:45:00,89.785,89.815,89.75,89.76,1694600008.0
2009-01-30 22:50:00,89.76,89.84,89.76,89.805,1748600001.0
2009-01-30 22:55:00,89.8,89.83,89.78,89.82,1622300000.0
2009-01-30 23:00:00,89.825,89.865,89.82,89.855,668799996.0
2009-01-30 23:05:00,89.87,90.01,89.87,89.95,1635999994.0
2009-01-30 23:10:00,89.96,89.98,89.915,89.955,944600001.0
2009-01-30 23:15:00,89.955,90.015,89.945,89.98,1141800001.0
2009-01-30 23:20:00,89.975,90.045,89.955,89.995,1641599996.0
2009-01-30 23:25:00,89.995,89.995,89.91,89.945,1075000002.0
2009-01-30 23:30:00,89.95,89.975,89.905,89.915,803600000.0
2009-01-30 23:35:00,89.915,89.95,89.89,89.945,816400003.0
2009-01-30 23:40:00,89.945,89.965,89.9,89.905,1352200010.0
2009-01-30 23:45:00,89.9,89.92,89.875,89.9,1509400000.0
2009-01-30 23:50:00,89.915,89.925,89.86,89.915,406400000.0
2009-01-30 23:55:00,89.915,90.0,89.885,89.91,914400000.0
2009-02-02 00:00:00,89.68,90.0,89.65,89.975,144800000.0
2009-02-02 00:05:00,89.975,90.0,89.905,89.95,111400000.0
2009-02-02 00:10:00,89.95,89.95,89.9,89.915,158800000.0
2009-02-02 00:15:00,89.72,89.95,89.69,89.92,86000000.0
2009-02-02 00:20:00,89.92,89.92,89.7,89.91,28200000.0
2009-02-02 00:25:00,89.67,89.91,89.67,89.89,65000000.0
2009-02-02 00:30:00,89.89,89.89,89.83,89.83,84000000.0
2009-02-02 00:35:00,89.83,89.855,89.68,89.825,106800000.0
2009-02-02 00:40:00,89.825,89.825,89.8,89.8,121200000.0
2009-02-02 00:45:00,89.8,89.82,89.78,89.78,158200000.0
2009-02-02 00:50:00,89.79,89.79,89.62,89.64,546000000.0
2009-02-02 00:55:00,89.64,89.685,89.6,89.67,688400000.0
2009-02-02 01:00:00,89.67,89.75,89.65,89.745,550400000.0
2009-02-02 01:05:00,89.745,89.81,89.74,89.77,317700000.0
2009-02-02 01:10:00,89.77,89.83,89.73,89.735,644900000.0
2009-02-02 01:15:00,89.725,89.765,89.685,89.73,943100000.0
2009-02-02 01:20:00,89.73,89.745,89.67,89.68,1129400002.0
2009-02-02 01:25:00,89.68,89.73,89.66,89.71,769000000.0
2009-02-02 01:30:00,89.71,89.71,89.665,89.7,503800000.0
2009-02-02 01:35:00,89.695,89.78,89.675,89.78,867600000.0
2009-02-02 01:40:00,89.78,89.79,89.75,89.75,564000001.0
2009-02-02 01:45:00,89.735,89.745,89.695,89.725,1057999998.0
2009-02-02 01:50:00,89.72,89.735,89.675,89.69,983799999.0
2009-02-02 01:55:00,89.685,89.705,89.68,89.7,563000000.0
2009-02-02 02:00:00,89.7,89.78,89.67,89.765,1334500000.0
2009-02-02 02:05:00,89.76,89.78,89.675,89.71,929300000.0
2009-02-02 02:10:00,89.71,89.755,89.66,89.66,1394500000.0
2009-02-02 02:15:00,89.665,89.69,89.635,89.635,1450899999.0
2009-02-02 02:20:00,89.635,89.685,89.59,89.615,1866300000.0
2009-02-02 02:25:00,89.605,89.72,89.585,89.685,1423000003.0
2009-02-02 02:30:00,89.685,89.72,89.66,89.675,1958399999.0
2009-02-02 02:35:00,89.675,89.695,89.64,89.66,941300000.0
2009-02-02 02:40:00,89.675,89.72,89.67,89.7,1195800000.0
2009-02-02 02:45:00,89.7,89.715,89.645,89.715,1231400000.0
2009-02-02 02:50:00,89.715,89.79,89.685,89.735,1301600000.0
2009-02-02 02:55:00,89.74,89.77,89.715,89.74,1597200003.0
2009-02-02 03:00:00,89.735,89.78,89.715,89.76,1380600000.0
2009-02-02 03:05:00,89.76,89.83,89.75,89.765,1324800000.0
2009-02-02 03:10:00,89.76,89.815,89.76,89.78,769700000.0
2009-02-02 03:15:00,89.78,89.78,89.72,89.73,1107000000.0
2009-02-02 03:20:00,89.72,89.765,89.72,89.75,1076500000.0
2009-02-02 03:25:00,89.74,89.81,89.74,89.745,1098400000.0
2009-02-02 03:30:00,89.745,89.765,89.72,89.74,808400002.0
2009-02-02 03:35:00,89.74,89.77,89.74,89.765,378100001.0
2009-02-02 03:40:00,89.765,89.905,89.755,89.9,1615599993.0
2009-02-02 03:45:00,89.91,89.93,89.81,89.82,1193500003.0
2009-02-02 03:50:00,89.825,89.94,89.815,89.905,1847000005.0
2009-02-02 03:55:00,89.905,89.91,89.82,89.835,937500002.0
2009-02-02 04:00:00,89.835,89.88,89.835,89.85,1046100000.0
2009-02-02 04:05:00,89.85,89.855,89.82,89.825,1067800000.0
2009-02-02 04:10:00,89.825,89.825,89.77,89.775,770800000.0
2009-02-02 04:15:00,89.775,89.79,89.775,89.78,347500001.0
2009-02-02 04:20:00,89.78,89.815,89.78,89.805,408800000.0
2009-02-02 04:25:00,89.805,89.87,89.805,89.86,407400000.0
2009-02-02 04:30:00,89.855,89.855,89.825,89.825,591000000.0
2009-02-02 04:35:00,89.825,89.85,89.815,89.815,471600000.0
2009-02-02 04:40:00,89.82,89.835,89.805,89.825,1405800000.0
2009-02-02 04:45:00,89.825,89.825,89.825,89.825,486000000.0
2009-02-02 04:50:00,89.825,89.825,89.81,89.81,190799999.0
2009-02-02 04:55:00,89.81,89.84,89.81,89.815,364700001.0
2009-02-02 05:00:00,89.815,89.835,89.815,89.825,225000000.0
2009-02-02 05:05:00,89.825,89.83,89.755,89.76,539900000.0
2009-02-02 05:10:00,89.76,89.765,89.74,89.765,904400001.0
2009-02-02 05:15:00,89.765,89.77,89.73,89.745,939999996.0
2009-02-02 05:20:00,89.745,89.745,89.725,89.735,332700000.0
2009-02-02 05:25:00,89.735,89.82,89.735,89.765,819400000.0
2009-02-02 05:30:00,89.765,89.775,89.75,89.765,552200001.0
2009-02-02 05:35:00,89.765,89.765,89.68,89.705,1442100000.0
2009-02-02 05:40:00,89.705,89.725,89.67,89.715,999700000.0
2009-02-02 05:45:00,89.715,89.72,89.66,89.685,1011099999.0
2009-02-02 05:50:00,89.685,89.685,89.635,89.635,1019300000.0
2009-02-02 05:55:00,89.625,89.645,89.565,89.575,2537999999.0
2009-02-02 06:00:00,89.575,89.59,89.52,89.545,2154199997.0
2009-02-02 06:05:00,89.545,89.615,89.54,89.59,1516600001.0
2009-02-02 06:10:00,89.59,89.65,89.58,89.615,1291800002.0
2009-02-02 06:15:00,89.62,89.635,89.605,89.62,697200002.0
2009-02-02 06:20:00,89.61,89.645,89.61,89.63,415900000.0
2009-02-02 06:25:00,89.63,89.64,89.61,89.615,960899998.0
2009-02-02 06:30:00,89.605,89.64,89.585,89.625,976800000.0
2009-02-02 06:35:00,89.625,89.65,89.605,89.61,1702600000.0
2009-02-02 06:40:00,89.605,89.635,89.605,89.635,1007999996.0
2009-02-02 06:45:00,89.64,89.66,89.625,89.63,672700000.0
2009-02-02 06:50:00,89.635,89.64,89.585,89.625,1157600000.0
2009-02-02 06:55:00,89.625,89.655,89.605,89.625,878899999.0
2009-02-02 07:00:00,89.625,89.63,89.57,89.58,810600002.0
2009-02-02 07:05:00,89.575,89.61,89.575,89.585,608499999.0
2009-02-02 07:10:00,89.585,89.605,89.58,89.595,686600000.0
2009-02-02 07:15:00,89.595,89.63,89.595,89.62,802200002.0
2009-02-02 07:20:00,89.615,89.66,89.59,89.615,1711399997.0
2009-02-02 07:25:00,89.615,89.68,89.615,89.65,783399993.0
2009-02-02 07:30:00,89.65,89.655,89.615,89.645,907799994.0
2009-02-02 07:35:00,89.65,89.655,89.625,89.635,1109099997.0
2009-02-02 07:40:00,89.635,89.665,89.63,89.665,908600000.0
2009-02-02 07:45:00,89.675,89.685,89.63,89.645,1963099992.0
2009-02-02 07:50:00,89.64,89.665,89.62,89.655,922100002.0
2009-02-02 07:55:00,89.655,89.685,89.655,89.67,446899996.0
2009-02-02 08:00:00,89.665,89.68,89.645,89.665,656199999.0
2009-02-02 08:05:00,89.675,89.71,89.655,89.665,808699999.0
2009-02-02 08:10:00,89.655,89.68,89.655,89.665,429099998.0
2009-02-02 08:15:00,89.665,89.695,89.625,89.63,550600001.0
2009-02-02 08:20:00,89.63,89.64,89.605,89.62,802999995.0
2009-02-02 08:25:00,89.62,89.64,89.62,89.625,328600000.0
2009-02-02 08:30:00,89.62,89.62,89.58,89.61,785800000.0
2009-02-02 08:35:00,89.61,89.62,89.58,89.585,1703400010.0
2009-02-02 08:40:00,89.585,89.6,89.55,89.555,797500000.0
2009-02-02 08:45:00,89.55,89.555,89.5,89.525,1342600000.0
2009-02-02 08:50:00,89.525,89.565,89.515,89.525,836600000.0
2009-02-02 08:55:00,89.525,89.595,89.515,89.56,835999999.0
2009-02-02 09:00:00,89.56,89.585,89.555,89.575,901300001.0
2009-02-02 09:05:00,89.575,89.59,89.57,89.57,1035600001.0
2009-02-02 09:10:00,89.57,89.63,89.56,89.61,2648099994.0
2009-02-02 09:15:00,89.62,89.62,89.59,89.595,2311199993.0
2009-02-02 09:20:00,89.595,89.71,89.59,89.675,1628699999.0
2009-02-02 09:25:00,89.675,89.69,89.62,89.67,2197799994.0
2009-02-02 09:30:00,89.67,89.67,89.625,89.645,1648399994.0
2009-02-02 09:35:00,89.645,89.66,89.59,89.59,1068999990.0
2009-02-02 09:40:00,89.59,89.59,89.49,89.5,2883600003.0
2009-02-02 09:45:00,89.5,89.525,89.435,89.49,4626399998.0
2009-02-02 09:50:00,89.49,89.505,89.41,89.425,2285599999.0
2009-02-02 09:55:00,89.43,89.45,89.34,89.355,5338599996.0
2009-02-02 10:00:00,89.355,89.39,89.25,89.32,5034000001.0
2009-02-02 10:05:00,89.32,89.4,89.32,89.38,3502699992.0
2009-02-02 10:10:00,89.38,89.4,89.245,89.27,4547499994.0
2009-02-02 10:15:00,89.265,89.345,89.22,89.325,4220800007.0
2009-02-02 10:20:00,89.32,89.37,89.28,89.345,3458099996.0
2009-02-02 10:25:00,89.345,89.4,89.25,89.26,4395199974.0
2009-02-02 10:30:00,89.255,89.3,89.125,89.145,3508099993.0
2009-02-02 10:35:00,89.15,89.22,89.15,89.215,2654300000.0
2009-02-02 10:40:00,89.215,89.27,89.03,89.07,3043099986.0
2009-02-02 10:45:00,89.07,89.145,89.005,89.03,3833100002.0
2009-02-02 10:50:00,89.03,89.055,88.92,89.015,5294000005.0
2009-02-02 10:55:00,89.02,89.075,88.97,88.98,3556200005.0
2009-02-02 11:00:00,88.985,88.985,88.82,88.92,4203199997.0
2009-02-02 11:05:00,88.92,88.93,88.805,88.865,4525199997.0
2009-02-02 11:10:00,88.86,88.945,88.84,88.92,4907299981.0
2009-02-02 11:15:00,88.925,88.95,88.865,88.875,2510299985.0
2009-02-02 11:20:00,88.875,88.91,88.825,88.845,2326999996.0
2009-02-02 11:25:00,88.845,88.875,88.82,88.85,1674400002.0
2009-02-02 11:30:00,88.85,88.935,88.85,88.905,1410100000.0
2009-02-02 11:35:00,88.905,88.95,88.885,88.925,1487499986.0
2009-02-02 11:40:00,88.935,88.96,88.905,88.92,2568599994.0
2009-02-02 11:45:00,88.92,88.99,88.9,88.965,2452899994.0
2009-02-02 11:50:00,88.965,88.985,88.945,88.95,1458799993.0
2009-02-02 11:55:00,88.95,88.995,88.93,88.975,828600000.0
2009-02-02 12:00:00,88.975,89.08,88.965,89.065,2530899990.0
2009-02-02 12:05:00,89.065,89.16,89.06,89.135,2510599998.0
2009-02-02 12:10:00,89.135,89.21,89.095,89.175,1654299999.0
2009-02-02 12:15:00,89.175,89.175,89.125,89.15,2284400001.0
2009-02-02 12:20:00,89.15,89.15,89.045,89.05,2128299997.0
2009-02-02 12:25:00,89.05,89.115,89.045,89.085,1823599999.0
2009-02-02 12:30:00,89.085,89.095,89.005,89.01,2108000000.0
2009-02-02 12:35:00,89.005,89.005,88.93,88.99,2395499998.0
2009-02-02 12:40:00,88.985,89.015,88.98,89.01,1627699999.0
2009-02-02 12:45:00,89.02,89.03,88.94,88.95,1984800001.0
2009-02-02 12:50:00,88.95,88.965,88.92,88.925,2449400011.0
2009-02-02 12:55:00,88.925,88.945,88.915,88.935,1155400016.0
2009-02-02 13:00:00,88.93,89.01,88.93,88.985,1875299998.0
2009-02-02 13:05:00,88.985,89.09,88.975,88.975,2017599995.0
2009-02-02 13:10:00,88.985,89.005,88.955,88.985,2617900002.0
2009-02-02 13:15:00,88.985,89.035,88.965,89.015,3235799984.0
2009-02-02 13:20:00,89.02,89.03,88.985,89.005,2497599998.0
2009-02-02 13:25:00,89.02,89.05,89.015,89.04,1790200008.0
2009-02-02 13:30:00,89.045,89.15,89.03,89.1,3445799990.0
2009-02-02 13:35:00,89.1,89.14,89.0,89.03,4678500001.0
2009-02-02 13:40:00,89.035,89.095,89.01,89.04,3846499992.0
2009-02-02 13:45:00,89.035,89.05,88.99,88.99,3319300002.0
2009-02-02 13:50:00,88.99,89.1,88.99,89.055,3858999999.0
2009-02-02 13:55:00,89.055,89.085,89.03,89.03,2490500000.0
2009-02-02 14:00:00,89.03,89.1,88.97,89.09,4252400010.0
2009-02-02 14:05:00,89.09,89.13,89.08,89.095,3014299996.0
2009-02-02 14:10:00,89.09,89.155,89.075,89.15,3065900016.0
2009-02-02 14:15:00,89.15,89.17,89.065,89.11,3412800018.0
2009-02-02 14:20:00,89.11,89.205,89.1,89.175,1708799992.0
2009-02-02 14:25:00,89.18,89.215,89.145,89.16,2705099999.0
2009-02-02 14:30:00,89.16,89.245,89.145,89.22,2629000005.0
2009-02-02 14:35:00,89.205,89.335,89.205,89.23,2711300001.0
2009-02-02 14:40:00,89.245,89.245,89.185,89.22,2701899995.0
2009-02-02 14:45:00,89.22,89.25,89.215,89.24,2287400002.0
2009-02-02 14:50:00,89.24,89.27,89.2,89.25,1565000000.0
2009-02-02 14:55:00,89.25,89.33,89.245,89.315,1806199984.0
2009-02-02 15:00:00,89.315,89.365,89.255,89.34,3899099981.0
2009-02-02 15:05:00,89.34,89.37,89.315,89.34,2096299998.0
2009-02-02 15:10:00,89.34,89.375,89.31,89.375,2590700001.0
2009-02-02 15:15:00,89.375,89.375,89.325,89.35,1613100003.0
2009-02-02 15:20:00,89.35,89.385,89.31,89.31,1389799998.0
2009-02-02 15:25:00,89.31,89.345,89.29,89.34,1788499997.0
2009-02-02 15:30:00,89.345,89.365,89.23,89.29,3214099993.0
2009-02-02 15:35:00,89.29,89.335,89.245,89.335,2378600003.0
2009-02-02 15:40:00,89.335,89.355,89.3,89.345,664500000.0
2009-02-02 15:45:00,89.345,89.38,89.265,89.32,3317699992.0
2009-02-02 15:50:00,89.32,89.32,89.225,89.255,3461300009.0
2009-02-02 15:55:00,89.255,89.415,89.235,89.405,2901300000.0
2009-02-02 16:00:00,89.405,89.41,89.34,89.35,2846900005.0
2009-02-02 16:05:00,89.36,89.38,89.325,89.36,2968299991.0
2009-02-02 16:10:00,89.36,89.37,89.33,89.365,1841799998.0
2009-02-02 16:15:00,89.36,89.37,89.275,89.315,2807900002.0
2009-02-02 16:20:00,89.32,89.39,89.305,89.37,3539399986.0
2009-02-02 16:25:00,89.37,89.405,89.36,89.405,3021400013.0
2009-02-02 16:30:00,89.405,89.5,89.395,89.44,3991300028.0
2009-02-02 16:35:00,89.43,89.515,89.43,89.51,4474300025.0
2009-02-02 16:40:00,89.515,89.55,89.435,89.53,4531400000.0
2009-02-02 16:45:00,89.53,89.53,89.435,89.45,4114900001.0
2009-02-02 16:50:00,89.45,89.48,89.42,89.43,4178999992.0
2009-02-02 16:55:00,89.43,89.53,89.42,89.505,3776600008.0
2009-02-02 17:00:00,89.505,89.63,89.48,89.585,4356100014.0
2009-02-02 17:05:00,89.585,89.69,89.57,89.685,3506099999.0
2009-02-02 17:10:00,89.68,89.83,89.68,89.825,4551900017.0
2009-02-02 17:15:00,89.835,89.965,89.835,89.895,4394200004.0
2009-02-02 17:20:00,89.885,89.98,89.88,89.96,3624000001.0
2009-02-02 17:25:00,89.955,89.98,89.85,89.855,4338600000.0
2009-02-02 17:30:00,89.855,89.89,89.755,89.77,3923600009.0
2009-02-02 17:35:00,89.77,89.89,89.745,89.855,3641100021.0
2009-02-02 17:40:00,89.855,89.87,89.72,89.725,2648100000.0
2009-02-02 17:45:00,89.725,89.73,89.64,89.73,3750900010.0
2009-02-02 17:50:00,89.73,89.74,89.64,89.665,3678000013.0
2009-02-02 17:55:00,89.67,89.855,89.67,89.855,4175600019.0
2009-02-02 18:00:00,89.845,89.85,89.795,89.815,3969400026.0
2009-02-02 18:05:00,89.815,89.835,89.76,89.78,3541999994.0
2009-02-02 18:10:00,89.78,89.86,89.76,89.76,2482800006.0
2009-02-02 18:15:00,89.76,89.87,89.75,89.84,3105300008.0
2009-02-02 18:20:00,89.84,89.84,89.715,89.81,3091800010.0
2009-02-02 18:25:00,89.81,89.835,89.76,89.825,2058800003.0
2009-02-02 18:30:00,89.825,89.91,89.825,89.91,2502500005.0
2009-02-02 18:35:00,89.92,89.955,89.865,89.925,3125100003.0
2009-02-02 18:40:00,89.925,89.93,89.865,89.895,2458500004.0
2009-02-02 18:45:00,89.895,89.93,89.82,89.87,4413100003.0
2009-02-02 18:50:00,89.87,89.92,89.86,89.865,4137200014.0
2009-02-02 18:55:00,89.865,89.88,89.835,89.86,2818400009.0
2009-02-02 19:00:00,89.86,89.92,89.855,89.895,1643000012.0
2009-02-02 19:05:00,89.9,89.92,89.835,89.905,2701300016.0
2009-02-02 19:10:00,89.905,89.91,89.855,89.89,1864200011.0
2009-02-02 19:15:00,89.895,89.92,89.88,89.92,1046300007.0
2009-02-02 19:20:00,89.91,89.915,89.865,89.88,1694499997.0
2009-02-02 19:25:00,89.88,89.89,89.84,89.885,2311300008.0
2009-02-02 19:30:00,89.89,89.91,89.76,89.77,3379165012.0
2009-02-02 19:35:00,89.77,89.935,89.76,89.92,3058400013.0
2009-02-02 19:40:00,89.92,89.95,89.895,89.93,2983800003.0
2009-02-02 19:45:00,89.93,89.95,89.86,89.87,3242800002.0
2009-02-02 19:50:00,89.87,89.9,89.805,89.82,2809200008.0
2009-02-02 19:55:00,89.805,89.865,89.8,89.835,2897400021.0
2009-02-02 20:00:00,89.82,89.87,89.8,89.85,2065899993.0
2009-02-02 20:05:00,89.85,89.85,89.765,89.77,2942399989.0
2009-02-02 20:10:00,89.78,89.8,89.74,89.785,2498999998.0
2009-02-02 20:15:00,89.8,89.8,89.68,89.715,2803899990.0
2009-02-02 20:20:00,89.705,89.73,89.65,89.655,2591099994.0
2009-02-02 20:25:00,89.66,89.7,89.61,89.685,2356399994.0
2009-02-02 20:30:00,89.69,89.69,89.655,89.68,1828399995.0
2009-02-02 20:35:00,89.68,89.7,89.615,89.665,1941300002.0
2009-02-02 20:40:00,89.68,89.705,89.64,89.65,936400000.0
2009-02-02 20:45:00,89.66,89.71,89.625,89.685,1764100004.0
2009-02-02 20:50:00,89.69,89.69,89.54,89.565,2162099999.0
2009-02-02 20:55:00,89.565,89.58,89.52,89.545,3234999998.0
2009-02-02 21:00:00,89.545,89.56,89.495,89.5,2403500016.0
2009-02-02 21:05:00,89.505,89.595,89.505,89.545,2251800002.0
2009-02-02 21:10:00,89.545,89.545,89.51,89.525,1332200002.0
2009-02-02 21:15:00,89.53,89.555,89.5,89.535,1174400004.0
2009-02-02 21:20:00,89.525,89.55,89.52,89.545,2012000004.0
2009-02-02 21:25:00,89.55,89.57,89.525,89.56,1644199998.0
2009-02-02 21:30:00,89.565,89.61,89.565,89.575,2056200011.0
2009-02-02 21:35:00,89.59,89.59,89.525,89.54,3339100008.0
2009-02-02 21:40:00,89.535,89.64,89.535,89.615,3848100020.0
2009-02-02 21:45:00,89.62,89.63,89.565,89.605,3833900020.0
2009-02-02 21:50:00,89.6,89.665,89.575,89.645,1622499998.0
2009-02-02 21:55:00,89.64,89.66,89.595,89.6,2422400002.0
2009-02-02 22:00:00,89.605,89.655,89.565,89.65,2471900000.0
2009-02-02 22:05:00,89.65,89.68,89.595,89.63,2509700000.0
2009-02-02 22:10:00,89.635,89.705,89.635,89.68,1591700001.0
2009-02-02 22:15:00,89.68,89.71,89.68,89.705,1610400002.0
2009-02-02 22:20:00,89.715,89.715,89.625,89.64,1594300001.0
2009-02-02 22:25:00,89.64,89.67,89.625,89.665,2038599999.0
2009-02-02 22:30:00,89.66,89.75,89.655,89.72,1862000002.0
2009-02-02 22:35:00,89.72,89.76,89.685,89.695,1523900005.0
2009-02-02 22:40:00,89.7,89.74,89.66,89.675,2529900003.0
2009-02-02 22:45:00,89.68,89.685,89.585,89.595,1372700005.0
2009-02-02 22:50:00,89.595,89.63,89.595,89.595,992900007.0
2009-02-02 22:55:00,89.595,89.62,89.575,89.605,1587500010.0
2009-02-02 23:00:00,89.6,89.63,89.55,89.57,861100001.0
2009-02-02 23:05:00,89.565,89.585,89.51,89.54,2605900002.0
2009-02-02 23:10:00,89.54,89.55,89.47,89.48,2393900004.0
2009-02-02 23:15:00,89.485,89.54,89.455,89.48,2341300011.0
2009-02-02 23:20:00,89.48,89.51,89.47,89.5,1297800001.0
2009-02-02 23:25:00,89.5,89.515,89.48,89.48,433999999.0
2009-02-02 23:30:00,89.48,89.51,89.36,89.36,235600000.0
2009-02-02 23:35:00,89.5,89.515,89.45,89.485,645200003.0
2009-02-02 23:40:00,89.485,89.485,89.45,89.46,558600000.0
2009-02-02 23:45:00,89.465,89.48,89.455,89.47,657600002.0
2009-02-02 23:50:00,89.47,89.485,89.43,89.45,1300199999.0
2009-02-02 23:55:00,89.45,89.46,89.425,89.44,994400000.0
2009-02-03 00:00:00,89.435,89.435,89.32,89.345,891000000.0
2009-02-03 00:05:00,89.345,89.35,89.26,89.305,1492400000.0
2009-02-03 00:10:00,89.32,89.37,89.305,89.365,306800000.0
2009-02-03 00:15:00,89.365,89.395,89.365,89.385,214000000.0
2009-02-03 00:20:00,89.385,89.43,89.38,89.43,236400000.0
2009-02-03 00:25:00,89.43,89.48,89.38,89.405,764400000.0
2009-02-03 00:30:00,89.405,89.42,89.35,89.37,343000002.0
2009-02-03 00:35:00,89.37,89.37,89.29,89.305,920400004.0
2009-02-03 00:40:00,89.31,89.43,89.295,89.325,976399998.0
2009-02-03 00:45:00,89.325,89.39,89.32,89.34,470000000.0
2009-02-03 00:50:00,89.34,89.365,89.335,89.34,375600000.0
2009-02-03 00:55:00,89.345,89.385,89.34,89.37,120200000.0
2009-02-03 01:00:00,89.37,89.44,89.37,89.39,1180400002.0
2009-02-03 01:05:00,89.39,89.42,89.39,89.415,1187200002.0
2009-02-03 01:10:00,89.425,89.43,89.395,89.4,1342000001.0
2009-02-03 01:15:00,89.405,89.44,89.4,89.4,431600001.0
2009-02-03 01:20:00,89.4,89.4,89.305,89.325,1034300003.0
2009-02-03 01:25:00,89.33,89.37,89.32,89.365,327800002.0
2009-02-03 01:30:00,89.36,89.38,89.305,89.365,744800002.0
2009-02-03 01:35:00,89.365,89.44,89.355,89.44,591200003.0
2009-02-03 01:40:00,89.44,89.44,89.4,89.41,462200000.0
2009-02-03 01:45:00,89.41,89.43,89.36,89.4,1118000005.0
2009-02-03 01:50:00,89.41,89.415,89.36,89.375,311000001.0
2009-02-03 01:55:00,89.375,89.39,89.345,89.35,978200001.0
2009-02-03 02:00:00,89.35,89.475,89.35,89.455,590800000.0
2009-02-03 02:05:00,89.47,89.475,89.425,89.445,789399999.0
2009-02-03 02:10:00,89.44,89.47,89.43,89.44,646900000.0
2009-02-03 02:15:00,89.44,89.45,89.43,89.44,714200001.0
2009-02-03 02:20:00,89.435,89.54,89.43,89.45,751799999.0
2009-02-03 02:25:00,89.445,89.465,89.44,89.46,185600000.0
2009-02-03 02:30:00,89.46,89.46,89.41,89.43,756000002.0
2009-02-03 02:35:00,89.43,89.44,89.4,89.42,1041100002.0
2009-02-03 02:40:00,89.42,89.44,89.4,89.41,717600001.0
2009-02-03 02:45:00,89.41,89.42,89.36,89.365,2085200006.0
2009-02-03 02:50:00,89.365,89.42,89.36,89.41,1049000001.0
2009-02-03 02:55:00,89.41,89.43,89.38,89.43,1370000000.0
2009-02-03 03:00:00,89.43,89.46,89.415,89.415,1014000000.0
2009-02-03 03:05:00,89.42,89.435,89.4,89.42,1197800000.0
2009-02-03 03:10:00,89.415,89.55,89.415,89.55,2184100009.0
2009-02-03 03:15:00,89.55,89.55,89.485,89.51,1232899999.0
2009-02-03 03:20:00,89.51,89.58,89.51,89.54,1622600001.0
2009-02-03 03:25:00,89.54,89.55,89.52,89.52,836200000.0
2009-02-03 03:30:00,89.52,89.52,89.42,89.445,1826099999.0
2009-02-03 03:35:00,89.44,89.47,89.435,89.435,1656500002.0
2009-02-03 03:40:00,89.44,89.47,89.42,89.47,1219900000.0
2009-02-03 03:45:00,89.47,89.49,89.41,89.425,1039699999.0
2009-02-03 03:50:00,89.425,89.44,89.35,89.37,1567400011.0
2009-02-03 03:55:00,89.375,89.42,89.37,89.405,963100003.0
2009-02-03 04:00:00,89.405,89.41,89.39,89.405,545999998.0
2009-02-03 04:05:00,89.415,89.42,89.38,89.395,1145500001.0
2009-02-03 04:10:00,89.4,89.67,89.39,89.61,2645300001.0
2009-02-03 04:15:00,89.605,89.835,89.575,89.83,3053000004.0
2009-02-03 04:20:00,89.83,89.855,89.79,89.81,2204600011.0
2009-02-03 04:25:00,89.81,89.91,89.805,89.9,2142100007.0
2009-02-03 04:30:00,89.9,89.91,89.705,89.74,2399900005.0
2009-02-03 04:35:00,89.74,89.775,89.73,89.755,2091100005.0
2009-02-03 04:40:00,89.755,89.85,89.755,89.84,1098400000.0
2009-02-03 04:45:00,89.84,89.86,89.775,89.8,918900000.0
2009-02-03 04:50:00,89.8,89.805,89.75,89.765,461000000.0
2009-02-03 04:55:00,89.765,89.765,89.72,89.735,1005900002.0
2009-02-03 05:00:00,89.735,89.75,89.71,89.735,423700000.0
2009-02-03 05:05:00,89.735,89.77,89.735,89.755,532400000.0
2009-02-03 05:10:00,89.75,89.76,89.69,89.71,907200001.0
2009-02-03 05:15:00,89.71,89.75,89.685,89.745,893300002.0
2009-02-03 05:20:00,89.74,89.745,89.705,89.71,481600000.0
2009-02-03 05:25:00,89.71,89.785,89.71,89.72,1757200002.0
2009-02-03 05:30:00,89.73,89.91,89.725,89.83,2450900010.0
2009-02-03 05:35:00,89.835,89.98,89.83,89.915,2663099997.0
2009-02-03 05:40:00,89.915,89.925,89.865,89.875,3678799988.0
2009-02-03 05:45:00,89.875,89.885,89.77,89.785,2811500005.0
2009-02-03 05:50:00,89.785,89.85,89.765,89.795,2594100013.0
2009-02-03 05:55:00,89.795,89.91,89.79,89.835,2734199996.0
2009-02-03 06:00:00,89.835,89.835,89.645,89.71,2208400000.0
2009-02-03 06:05:00,89.71,89.755,89.685,89.715,2023200014.0
2009-02-03 06:10:00,89.73,89.735,89.555,89.58,3463500024.0
2009-02-03 06:15:00,89.58,89.655,89.575,89.63,2670399991.0
2009-02-03 06:20:00,89.63,89.67,89.625,89.67,1472599997.0
2009-02-03 06:25:00,89.67,89.72,89.655,89.695,1580400002.0
2009-02-03 06:30:00,89.7,89.735,89.675,89.705,1725800003.0
2009-02-03 06:35:00,89.7,89.72,89.655,89.705,1152200003.0
2009-02-03 06:40:00,89.705,89.715,89.65,89.685,1664400000.0
2009-02-03 06:45:00,89.695,89.735,89.68,89.68,914900003.0
2009-02-03 06:50:00,89.68,89.71,89.63,89.64,1438700010.0
2009-02-03 06:55:00,89.635,89.635,89.58,89.625,1242200002.0
2009-02-03 07:00:00,89.63,89.64,89.595,89.625,745900001.0
2009-02-03 07:05:00,89.625,89.63,89.6,89.625,698800000.0
2009-02-03 07:10:00,89.625,89.665,89.62,89.65,660800000.0
2009-02-03 07:15:00,89.655,89.74,89.645,89.68,2091200000.0
2009-02-03 07:20:00,89.68,89.71,89.635,89.67,2047300002.0
2009-02-03 07:25:00,89.67,89.68,89.425,89.475,2948500003.0
2009-02-03 07:30:00,89.48,89.515,89.415,89.465,2536100005.0
2009-02-03 07:35:00,89.465,89.545,89.465,89.495,1988199999.0
2009-02-03 07:40:00,89.495,89.525,89.48,89.5,1394399985.0
2009-02-03 07:45:00,89.5,89.52,89.45,89.45,1949800000.0
2009-02-03 07:50:00,89.45,89.45,89.355,89.395,2681799995.0
2009-02-03 07:55:00,89.39,89.475,89.38,89.47,1734999999.0
2009-02-03 08:00:00,89.465,89.51,89.43,89.5,1760399997.0
2009-02-03 08:05:00,89.5,89.55,89.47,89.53,1390200012.0
2009-02-03 08:10:00,89.53,89.53,89.47,89.47,1326799998.0
2009-02-03 08:15:00,89.47,89.53,89.47,89.52,1943000005.0
2009-02-03 08:20:00,89.52,89.56,89.515,89.54,1684400007.0
2009-02-03 08:25:00,89.535,89.54,89.52,89.54,964800001.0
2009-02-03 08:30:00,89.54,89.54,89.47,89.475,1322400000.0
2009-02-03 08:35:00,89.48,89.495,89.47,89.495,344400000.0
2009-02-03 08:40:00,89.495,89.555,89.495,89.55,1041100001.0
2009-02-03 08:45:00,89.55,89.55,89.51,89.515,1517200005.0
2009-02-03 08:50:00,89.515,89.525,89.48,89.485,1433200005.0
2009-02-03 08:55:00,89.485,89.53,89.485,89.525,643000002.0
2009-02-03 09:00:00,89.525,89.56,89.5,89.51,1556599991.0
2009-02-03 09:05:00,89.51,89.55,89.5,89.545,1589399998.0
2009-02-03 09:10:00,89.54,89.62,89.53,89.59,1195999997.0
2009-02-03 09:15:00,89.595,89.675,89.555,89.61,1468799998.0
2009-02-03 09:20:00,89.61,89.7,89.58,89.695,1448500000.0
2009-02-03 09:25:00,89.69,89.73,89.655,89.68,1680599993.0
2009-02-03 09:30:00,89.67,89.675,89.63,89.64,1556799999.0
2009-02-03 09:35:00,89.635,89.66,89.545,89.575,757900000.0
2009-02-03 09:40:00,89.575,89.66,89.565,89.655,1360499991.0
2009-02-03 09:45:00,89.655,89.68,89.625,89.67,2890999970.0
2009-02-03 09:50:00,89.675,89.74,89.62,89.7,1635599997.0
2009-02-03 09:55:00,89.69,89.755,89.675,89.73,1765399998.0
2009-02-03 10:00:00,89.74,89.74,89.665,89.71,3655599996.0
2009-02-03 10:05:00,89.7,89.705,89.65,89.655,2144200008.0
2009-02-03 10:10:00,89.65,89.74,89.6,89.6,1491999992.0
2009-02-03 10:15:00,89.605,89.685,89.525,89.58,2681999992.0
2009-02-03 10:20:00,89.585,89.605,89.45,89.5,2702500837.0
2009-02-03 10:25:00,89.5,89.53,89.465,89.485,2084999992.0
2009-02-03 10:30:00,89.49,89.51,89.45,89.505,2115899997.0
2009-02-03 10:35:00,89.51,89.58,89.5,89.545,2313800010.0
2009-02-03 10:40:00,89.545,89.66,89.54,89.59,2224300004.0
2009-02-03 10:45:00,89.59,89.61,89.505,89.565,2757999980.0
2009-02-03 10:50:00,89.565,89.635,89.565,89.6,3237699977.0
2009-02-03 10:55:00,89.6,89.62,89.525,89.535,3118299985.0
2009-02-03 11:00:00,89.535,89.565,89.525,89.55,2801299986.0
2009-02-03 11:05:00,89.55,89.575,89.505,89.515,1337599997.0
2009-02-03 11:10:00,89.51,89.525,89.465,89.495,2000100002.0
2009-02-03 11:15:00,89.495,89.545,89.41,89.455,2472899983.0
2009-02-03 11:20:00,89.455,89.485,89.435,89.465,2681500003.0
2009-02-03 11:25:00,89.465,89.485,89.405,89.425,2511800002.0
2009-02-03 11:30:00,89.42,89.47,89.415,89.46,2048999997.0
2009-02-03 11:35:00,89.46,89.47,89.41,89.43,1871599999.0
2009-02-03 11:40:00,89.435,89.49,89.43,89.475,1679400000.0
2009-02-03 11:45:00,89.475,89.525,89.47,89.52,1648700003.0
2009-02-03 11:50:00,89.52,89.555,89.475,89.54,1581000002.0
2009-02-03 11:55:00,89.54,89.615,89.53,89.59,1925199996.0
2009-02-03 12:00:00,89.585,89.595,89.485,89.515,1263400000.0
2009-02-03 12:05:00,89.51,89.565,89.5,89.545,2005099985.0
2009-02-03 12:10:00,89.545,89.56,89.51,89.525,2054899992.0
2009-02-03 12:15:00,89.525,89.575,89.49,89.53,2713700000.0
2009-02-03 12:20:00,89.53,89.555,89.495,89.545,1884200001.0
2009-02-03 12:25:00,89.545,89.56,89.5,89.555,1338199999.0
2009-02-03 12:30:00,89.56,89.56,89.53,89.55,2182700006.0
2009-02-03 12:35:00,89.545,89.56,89.45,89.525,1957299998.0
2009-02-03 12:40:00,89.53,89.555,89.505,89.525,685499999.0
2009-02-03 12:45:00,89.525,89.525,89.445,89.465,807399999.0
2009-02-03 12:50:00,89.46,89.475,89.44,89.465,2523999995.0
2009-02-03 12:55:00,89.465,89.51,89.43,89.505,1107000000.0
2009-02-03 13:00:00,89.505,89.515,89.48,89.485,1045800000.0
2009-02-03 13:05:00,89.495,89.53,89.495,89.495,3198199985.0
2009-02-03 13:10:00,89.495,89.515,89.48,89.495,2670399999.0
2009-02-03 13:15:00,89.495,89.555,89.48,89.54,2353499996.0
2009-02-03 13:20:00,89.54,89.595,89.53,89.56,2758499994.0
2009-02-03 13:25:00,89.56,89.66,89.56,89.63,3367999993.0
2009-02-03 13:30:00,89.635,89.66,89.58,89.58,2910000003.0
2009-02-03 13:35:00,89.595,89.66,89.58,89.63,1627599999.0
2009-02-03 13:40:00,89.63,89.63,89.58,89.59,1449400007.0
2009-02-03 13:45:00,89.59,89.6,89.52,89.55,2111400015.0
2009-02-03 13:50:00,89.545,89.57,89.515,89.53,1040299998.0
2009-02-03 13:55:00,89.53,89.54,89.51,89.525,1628600008.0
2009-02-03 14:00:00,89.525,89.54,89.515,89.53,826799999.0
2009-02-03 14:05:00,89.53,89.54,89.52,89.53,821800003.0
2009-02-03 14:10:00,89.52,89.54,89.445,89.505,1156500000.0
2009-02-03 14:15:00,89.505,89.555,89.465,89.535,1166899998.0
2009-02-03 14:20:00,89.53,89.58,89.48,89.57,919300002.0
2009-02-03 14:25:00,89.57,89.59,89.535,89.545,1512099990.0
2009-02-03 14:30:00,89.545,89.62,89.535,89.595,2001199999.0
2009-02-03 14:35:00,89.595,89.63,89.575,89.58,1917000002.0
2009-02-03 14:40:00,89.575,89.605,89.555,89.605,866800001.0
2009-02-03 14:45:00,89.605,89.63,89.56,89.56,1779200001.0
2009-02-03 14:50:00,89.56,89.58,89.555,89.565,2196899993.0
2009-02-03 14:55:00,89.565,89.61,89.565,89.57,1755500002.0
2009-02-03 15:00:00,89.57,89.59,89.51,89.515,2729100018.0
2009-02-03 15:05:00,89.515,89.56,89.475,89.55,1889799999.0
2009-02-03 15:10:00,89.55,89.56,89.515,89.515,1530899995.0
2009-02-03 15:15:00,89.515,89.535,89.49,89.51,2726700004.0
2009-02-03 15:20:00,89.505,89.53,89.485,89.5,3301199996.0
2009-02-03 15:25:00,89.5,89.515,89.47,89.505,2411999997.0
2009-02-03 15:30:00,89.515,89.56,89.505,89.535,2040700004.0
2009-02-03 15:35:00,89.535,89.535,89.485,89.49,2589499998.0
2009-02-03 15:40:00,89.49,89.5,89.435,89.44,2979700012.0
2009-02-03 15:45:00,89.445,89.51,89.425,89.48,3635600017.0
2009-02-03 15:50:00,89.49,89.52,89.455,89.515,2622299994.0
2009-02-03 15:55:00,89.52,89.52,89.45,89.475,3066300002.0
2009-02-03 16:00:00,89.48,89.48,89.345,89.355,2921900002.0
2009-02-03 16:05:00,89.32,89.375,89.305,89.33,4209899996.0
2009-02-03 16:10:00,89.33,89.37,89.235,89.34,3470300013.0
2009-02-03 16:15:00,89.33,89.46,89.315,89.35,2365900000.0
2009-02-03 16:20:00,89.35,89.37,89.27,89.335,3059999996.0
2009-02-03 16:25:00,89.335,89.355,89.26,89.295,3276800022.0
2009-02-03 16:30:00,89.31,89.315,89.02,89.055,3738699998.0
2009-02-03 16:35:00,89.055,89.12,89.02,89.035,3573299999.0
2009-02-03 16:40:00,89.035,89.035,88.905,89.005,3897000002.0
2009-02-03 16:45:00,89.005,89.01,88.92,88.965,2944600004.0
2009-02-03 16:50:00,88.965,88.98,88.92,88.955,4162900012.0
2009-02-03 16:55:00,88.955,89.09,88.955,89.09,4174400002.0
2009-02-03 17:00:00,89.095,89.22,89.065,89.07,4600400019.0
2009-02-03 17:05:00,89.075,89.14,88.935,88.95,5337299999.0
2009-02-03 17:10:00,88.95,89.015,88.91,88.935,3953200009.0
2009-02-03 17:15:00,88.93,88.98,88.885,88.91,2615899999.0
2009-02-03 17:20:00,88.905,88.91,88.59,88.59,3191500004.0
2009-02-03 17:25:00,88.595,88.76,88.59,88.75,3299399992.0
2009-02-03 17:30:00,88.75,88.845,88.73,88.835,3178899992.0
2009-02-03 17:35:00,88.84,88.97,88.84,88.86,3823100016.0
2009-02-03 17:40:00,88.86,88.96,88.855,88.96,3312600003.0
2009-02-03 17:45:00,88.965,89.055,88.935,89.045,2987399994.0
2009-02-03 17:50:00,89.045,89.13,89.04,89.1,4838600008.0
2009-02-03 17:55:00,89.1,89.125,89.01,89.12,5802599973.0
2009-02-03 18:00:00,89.115,89.22,89.11,89.215,4401099984.0
2009-02-03 18:05:00,89.215,89.28,89.145,89.155,4123800007.0
2009-02-03 18:10:00,89.155,89.205,89.14,89.16,5119999962.0
2009-02-03 18:15:00,89.155,89.235,89.125,89.155,4245199986.0
2009-02-03 18:20:00,89.15,89.33,89.14,89.28,4400899974.0
2009-02-03 18:25:00,89.28,89.31,89.245,89.26,3586399995.0
2009-02-03 18:30:00,89.25,89.28,89.19,89.23,3646699984.0
2009-02-03 18:35:00,89.23,89.23,89.09,89.145,5046199973.0
2009-02-03 18:40:00,89.145,89.16,89.035,89.105,4430600000.0
2009-02-03 18:45:00,89.105,89.215,89.105,89.2,3688799966.0
2009-02-03 18:50:00,89.205,89.225,89.13,89.14,4496699997.0
2009-02-03 18:55:00,89.14,89.145,89.08,89.095,2772200001.0
2009-02-03 19:00:00,89.095,89.14,89.025,89.085,3252399980.0
2009-02-03 19:05:00,89.085,89.12,89.0,89.015,3015799981.0
2009-02-03 19:10:00,89.015,89.12,88.97,89.09,4154999983.0
2009-02-03 19:15:00,89.095,89.185,89.065,89.085,3046099986.0
2009-02-03 19:20:00,89.08,89.13,89.07,89.09,2316599979.0
2009-02-03 19:25:00,89.09,89.125,89.09,89.1,1806399977.0
2009-02-03 19:30:00,89.1,89.18,89.075,89.14,906199992.0
2009-02-03 19:35:00,89.14,89.205,89.125,89.195,3745399961.0
2009-02-03 19:40:00,89.21,89.335,89.2,89.27,3322599961.0
2009-02-03 19:45:00,89.275,89.32,89.235,89.24,4763099978.0
2009-02-03 19:50:00,89.24,89.275,89.22,89.265,2228599966.0
2009-02-03 19:55:00,89.265,89.27,89.165,89.2,2573699992.0
2009-02-03 20:00:00,89.19,89.19,89.135,89.135,1217800003.0
2009-02-03 20:05:00,89.135,89.175,89.105,89.15,1933899992.0
2009-02-03 20:10:00,89.15,89.22,89.13,89.21,1914000005.0
2009-02-03 20:15:00,89.21,89.285,89.205,89.24,2231899979.0
2009-02-03 20:20:00,89.23,89.26,89.205,89.26,1387599992.0
2009-02-03 20:25:00,89.265,89.285,89.22,89.265,1581599977.0
2009-02-03 20:30:00,89.265,89.34,89.245,89.285,3255399966.0
2009-02-03 20:35:00,89.295,89.325,89.235,89.27,3524499977.0
2009-02-03 20:40:00,89.27,89.3,89.26,89.265,1985199993.0
2009-02-03 20:45:00,89.265,89.285,89.205,89.235,1789999990.0
2009-02-03 20:50:00,89.24,89.26,89.165,89.19,2861799964.0
2009-02-03 20:55:00,89.19,89.235,89.14,89.175,2917399988.0
2009-02-03 21:00:00,89.175,89.21,89.11,89.13,3108399993.0
2009-02-03 21:05:00,89.135,89.22,89.12,89.215,3367100003.0
2009-02-03 21:10:00,89.215,89.28,89.2,89.2,3521200022.0
2009-02-03 21:15:00,89.205,89.23,89.12,89.185,4495599987.0
2009-02-03 21:20:00,89.185,89.2,89.135,89.135,1903900006.0
2009-02-03 21:25:00,89.145,89.215,89.13,89.15,2377999996.0
2009-02-03 21:30:00,89.15,89.18,89.105,89.175,3446099993.0
2009-02-03 21:35:00,89.175,89.21,89.11,89.145,3612999985.0
2009-02-03 21:40:00,89.145,89.28,89.145,89.2,5083499955.0
2009-02-03 21:45:00,89.2,89.24,89.17,89.2,3998499977.0
2009-02-03 21:50:00,89.2,89.24,89.14,89.15,3832799966.0
2009-02-03 21:55:00,89.16,89.24,89.15,89.235,4247599996.0
2009-02-03 22:00:00,89.235,89.28,89.215,89.235,3827899983.0
2009-02-03 22:05:00,89.24,89.34,89.235,89.33,4183999981.0
2009-02-03 22:10:00,89.33,89.34,89.26,89.295,3573799978.0
2009-02-03 22:15:00,89.3,89.31,89.26,89.27,3250399997.0
2009-02-03 22:20:00,89.27,89.315,89.26,89.28,3537599984.0
2009-02-03 22:25:00,89.28,89.28,89.21,89.225,3830599970.0
2009-02-03 22:30:00,89.225,89.3,89.22,89.235,4285999964.0
2009-02-03 22:35:00,89.235,89.405,89.225,89.395,2980399996.0
2009-02-03 22:40:00,89.395,89.41,89.295,89.305,3321200002.0
2009-02-03 22:45:00,89.305,89.34,89.26,89.29,2763100000.0
2009-02-03 22:50:00,89.29,89.305,89.27,89.29,2005899997.0
2009-02-03 22:55:00,89.29,89.29,89.21,89.225,864899993.0
2009-02-03 23:00:00,89.225,89.245,89.225,89.225,347799999.0
2009-02-03 23:05:00,89.225,89.25,89.225,89.23,387400001.0
2009-02-03 23:10:00,89.235,89.275,89.235,89.265,478899999.0
2009-02-03 23:15:00,89.265,89.32,89.225,89.295,1273599999.0
2009-02-03 23:20:00,89.29,89.455,89.285,89.405,1332099997.0
2009-02-03 23:25:00,89.395,89.445,89.395,89.415,1447400002.0
2009-02-03 23:30:00,89.43,89.43,89.36,89.41,2684799999.0
2009-02-03 23:35:00,89.41,89.41,89.385,89.385,602000000.0
2009-02-03 23:40:00,89.385,89.4,89.365,89.365,1069600001.0
2009-02-03 23:45:00,89.365,89.39,89.33,89.39,1004400002.0
2009-02-03 23:50:00,89.39,89.455,89.39,89.435,2358699995.0
2009-02-03 23:55:00,89.435,89.435,89.405,89.425,871199997.0
2009-02-04 00:00:00,89.425,89.445,89.42,89.435,611200000.0
2009-02-04 00:05:00,89.425,89.465,89.425,89.445,343399999.0
2009-02-04 00:10:00,89.44,89.47,89.435,89.47,298199999.0
2009-02-04 00:15:00,89.47,89.5,89.445,89.49,482600001.0
2009-02-04 00:20:00,89.49,89.53,89.47,89.5,1063799994.0
2009-02-04 00:25:00,89.5,89.5,89.485,89.49,737699999.0
2009-02-04 00:30:00,89.495,89.53,89.485,89.5,402400000.0
2009-02-04 00:35:00,89.5,89.52,89.44,89.46,269800000.0
2009-02-04 00:40:00,89.46,89.46,89.345,89.355,2149800005.0
2009-02-04 00:45:00,89.355,89.405,89.315,89.375,1207999998.0
2009-02-04 00:50:00,89.375,89.405,89.37,89.405,334000001.0
2009-02-04 00:55:00,89.415,89.42,89.34,89.37,819799998.0
2009-02-04 01:00:00,89.37,89.425,89.37,89.405,364200000.0
2009-02-04 01:05:00,89.405,89.425,89.395,89.4,219200000.0
2009-02-04 01:10:00,89.395,89.395,89.37,89.37,184600000.0
2009-02-04 01:15:00,89.37,89.405,89.37,89.375,404699999.0
2009-02-04 01:20:00,89.375,89.375,89.32,89.34,871800005.0
2009-02-04 01:25:00,89.34,89.375,89.315,89.375,1030600008.0
2009-02-04 01:30:00,89.375,89.49,89.34,89.48,687900006.0
2009-02-04 01:35:00,89.355,89.4,89.35,89.39,1035100001.0
2009-02-04 01:40:00,89.385,89.4,89.34,89.4,1111200003.0
2009-02-04 01:45:00,89.4,89.54,89.37,89.395,658599999.0
2009-02-04 01:50:00,89.39,89.415,89.39,89.405,578000000.0
2009-02-04 01:55:00,89.405,89.405,89.365,89.365,340400000.0
2009-02-04 02:00:00,89.37,89.425,89.365,89.415,710400000.0
2009-02-04 02:05:00,89.415,89.44,89.39,89.44,436600000.0
2009-02-04 02:10:00,89.445,89.46,89.415,89.435,415400000.0
2009-02-04 02:15:00,89.435,89.435,89.385,89.405,779700000.0
2009-02-04 02:20:00,89.4,89.495,89.4,89.45,966999999.0
2009-02-04 02:25:00,89.445,89.465,89.44,89.455,461200000.0
2009-02-04 02:30:00,89.45,89.5,89.445,89.495,806400000.0
2009-02-04 02:35:00,89.495,89.6,89.485,89.555,1741100000.0
2009-02-04 02:40:00,89.555,89.585,89.485,89.505,966000000.0
2009-02-04 02:45:00,89.505,89.605,89.5,89.575,788900000.0
2009-02-04 02:50:00,89.57,89.575,89.35,89.375,1855600000.0
2009-02-04 02:55:00,89.38,89.5,89.38,89.45,1808299999.0
2009-02-04 03:00:00,89.45,89.45,89.34,89.355,1836599997.0
2009-02-04 03:05:00,89.355,89.45,89.34,89.405,1782199999.0
2009-02-04 03:10:00,89.415,89.43,89.36,89.41,1215300000.0
2009-02-04 03:15:00,89.41,89.42,89.38,89.41,931399999.0
2009-02-04 03:20:00,89.415,89.46,89.4,89.405,1230600000.0
2009-02-04 03:25:00,89.405,89.41,89.375,89.41,1005499997.0
2009-02-04 03:30:00,89.41,89.42,89.39,89.42,356100000.0
2009-02-04 03:35:00,89.42,89.475,89.42,89.46,443300000.0
2009-02-04 03:40:00,89.46,89.46,89.42,89.45,533400000.0
2009-02-04 03:45:00,89.45,89.455,89.395,89.405,766299998.0
2009-02-04 03:50:00,89.405,89.42,89.39,89.405,1620599968.0
2009-02-04 03:55:00,89.41,89.48,89.405,89.455,1076399998.0
2009-02-04 04:00:00,89.465,89.485,89.44,89.46,714499999.0
2009-02-04 04:05:00,89.465,89.535,89.465,89.53,749699999.0
2009-02-04 04:10:00,89.525,89.575,89.51,89.51,945199998.0
2009-02-04 04:15:00,89.52,89.52,89.46,89.48,1095999999.0
2009-02-04 04:20:00,89.48,89.54,89.475,89.5,878500001.0
2009-02-04 04:25:00,89.51,89.51,89.48,89.49,824000002.0
2009-02-04 04:30:00,89.5,89.515,89.49,89.505,568100000.0
2009-02-04 04:35:00,89.505,89.55,89.505,89.535,835599992.0
2009-02-04 04:40:00,89.535,89.555,89.5,89.535,941000001.0
2009-02-04 04:45:00,89.535,89.595,89.53,89.585,564500000.0
2009-02-04 04:50:00,89.58,89.615,89.55,89.57,1283199998.0
2009-02-04 04:55:00,89.565,89.635,89.56,89.63,1083499997.0
2009-02-04 05:00:00,89.63,89.635,89.55,89.565,1203999999.0
2009-02-04 05:05:00,89.565,89.575,89.525,89.565,691699999.0
2009-02-04 05:10:00,89.565,89.6,89.56,89.585,895700000.0
2009-02-04 05:15:00,89.585,89.595,89.55,89.565,1057299992.0
2009-02-04 05:20:00,89.565,89.575,89.52,89.525,1064999998.0
2009-02-04 05:25:00,89.525,89.55,89.495,89.545,773699998.0
2009-02-04 05:30:00,89.55,89.56,89.505,89.53,924000001.0
2009-02-04 05:35:00,89.53,89.59,89.515,89.585,744900001.0
2009-02-04 05:40:00,89.585,89.62,89.585,89.6,1273999999.0
2009-02-04 05:45:00,89.585,89.605,89.565,89.58,1937000010.0
2009-02-04 05:50:00,89.585,89.6,89.58,89.6,554800000.0
2009-02-04 05:55:00,89.595,89.615,89.55,89.575,1434200008.0
2009-02-04 06:00:00,89.58,89.59,89.55,89.56,360600005.0
2009-02-04 06:05:00,89.56,89.565,89.53,89.55,545200001.0
2009-02-04 06:10:00,89.55,89.555,89.53,89.545,422999998.0
2009-02-04 06:15:00,89.53,89.54,89.475,89.495,1289299996.0
2009-02-04 06:20:00,89.49,89.54,89.47,89.54,1466599998.0
2009-02-04 06:25:00,89.54,89.56,89.515,89.55,921299997.0
2009-02-04 06:30:00,89.55,89.58,89.54,89.555,1630999993.0
2009-02-04 06:35:00,89.56,89.6,89.555,89.595,551800000.0
2009-02-04 06:40:00,89.585,89.62,89.56,89.59,768600003.0
2009-02-04 06:45:00,89.595,89.6,89.575,89.575,737400002.0
2009-02-04 06:50:00,89.58,89.62,89.57,89.61,1330600002.0
2009-02-04 06:55:00,89.62,89.635,89.565,89.585,2334199994.0
2009-02-04 07:00:00,89.585,89.605,89.565,89.58,2344600005.0
2009-02-04 07:05:00,89.58,89.59,89.555,89.56,1311200003.0
2009-02-04 07:10:00,89.56,89.565,89.51,89.52,1794599999.0
2009-02-04 07:15:00,89.525,89.54,89.495,89.525,1669499999.0
2009-02-04 07:20:00,89.53,89.54,89.495,89.535,1487199999.0
2009-02-04 07:25:00,89.54,89.595,89.53,89.595,1486699992.0
2009-02-04 07:30:00,89.595,89.6,89.53,89.54,1230000006.0
2009-02-04 07:35:00,89.54,89.6,89.53,89.585,1353500002.0
2009-02-04 07:40:00,89.58,89.58,89.525,89.525,1017999997.0
2009-02-04 07:45:00,89.525,89.55,89.525,89.54,500700000.0
2009-02-04 07:50:00,89.54,89.68,89.535,89.63,1835500003.0
2009-02-04 07:55:00,89.63,89.665,89.615,89.63,2151300001.0
2009-02-04 08:00:00,89.615,89.64,89.595,89.62,1948400004.0
2009-02-04 08:05:00,89.62,89.63,89.585,89.61,1604499998.0
2009-02-04 08:10:00,89.61,89.62,89.59,89.61,1113600002.0
2009-02-04 08:15:00,89.61,89.62,89.59,89.595,1424099997.0
2009-02-04 08:20:00,89.595,89.61,89.59,89.6,1310400000.0
2009-02-04 08:25:00,89.595,89.6,89.545,89.565,1680199997.0
2009-02-04 08:30:00,89.56,89.59,89.535,89.55,938800001.0
2009-02-04 08:35:00,89.545,89.565,89.5,89.5,1475699997.0
2009-02-04 08:40:00,89.5,89.54,89.5,89.53,1327000003.0
2009-02-04 08:45:00,89.54,89.54,89.48,89.52,1167800000.0
2009-02-04 08:50:00,89.52,89.525,89.42,89.42,1556199994.0
2009-02-04 08:55:00,89.42,89.44,89.35,89.425,2528399987.0
2009-02-04 09:00:00,89.425,89.44,89.21,89.325,4147999975.0
2009-02-04 09:05:00,89.31,89.315,89.2,89.26,4447299989.0
2009-02-04 09:10:00,89.25,89.38,89.205,89.355,4694600003.0
2009-02-04 09:15:00,89.355,89.37,89.22,89.27,4987300000.0
2009-02-04 09:20:00,89.28,89.3,89.06,89.105,5636700008.0
2009-02-04 09:25:00,89.11,89.12,88.87,89.09,5279380003.0
2009-02-04 09:30:00,89.105,89.105,88.86,88.95,4631999984.0
2009-02-04 09:35:00,88.96,89.055,88.925,89.025,3400699995.0
2009-02-04 09:40:00,89.025,89.05,88.835,88.865,3825699980.0
2009-02-04 09:45:00,88.875,89.005,88.875,89.005,3038699998.0
2009-02-04 09:50:00,89.01,89.02,88.905,88.955,2859599985.0
2009-02-04 09:55:00,88.955,89.015,88.82,88.88,2584899987.0
2009-02-04 10:00:00,88.88,89.025,88.865,88.99,2967099992.0
2009-02-04 10:05:00,88.995,89.11,88.985,89.025,2687999997.0
2009-02-04 10:10:00,89.025,89.04,88.945,88.98,3133399978.0
2009-02-04 10:15:00,88.98,88.985,88.87,88.945,4658799985.0
2009-02-04 10:20:00,88.945,89.09,88.935,89.075,4976599988.0
2009-02-04 10:25:00,89.08,89.125,89.05,89.06,4268199966.0
2009-02-04 10:30:00,89.06,89.07,88.965,88.99,4427399954.0
2009-02-04 10:35:00,88.99,89.04,88.99,89.02,3486399972.0
2009-02-04 10:40:00,89.02,89.11,89.02,89.07,3190399982.0
2009-02-04 10:45:00,89.07,89.135,89.035,89.115,2764199978.0
2009-02-04 10:50:00,89.115,89.18,89.075,89.155,3172399981.0
2009-02-04 10:55:00,89.155,89.175,89.085,89.11,2876599982.0
2009-02-04 11:00:00,89.11,89.17,89.1,89.16,2248599995.0
2009-02-04 11:05:00,89.155,89.17,89.12,89.12,2287599976.0
2009-02-04 11:10:00,89.12,89.135,89.065,89.075,3113299964.0
2009-02-04 11:15:00,89.075,89.11,89.06,89.095,3034599982.0
2009-02-04 11:20:00,89.095,89.13,89.065,89.13,3028999987.0
2009-02-04 11:25:00,89.115,89.13,89.1,89.125,1460800003.0
2009-02-04 11:30:00,89.125,89.155,89.095,89.14,2545699988.0
2009-02-04 11:35:00,89.14,89.145,89.055,89.085,3110799983.0
2009-02-04 11:40:00,89.09,89.145,89.075,89.125,3963599983.0
2009-02-04 11:45:00,89.125,89.13,89.045,89.095,2989599987.0
2009-02-04 11:50:00,89.095,89.135,89.07,89.125,2667200002.0
2009-02-04 11:55:00,89.125,89.16,89.105,89.13,2577999986.0
2009-02-04 12:00:00,89.14,89.15,89.065,89.08,1964099984.0
2009-02-04 12:05:00,89.08,89.09,89.05,89.07,2539900002.0
2009-02-04 12:10:00,89.07,89.115,89.055,89.055,2140299991.0
2009-02-04 12:15:00,89.065,89.07,89.015,89.04,2012199990.0
2009-02-04 12:20:00,89.04,89.06,89.01,89.035,2234099997.0
2009-02-04 12:25:00,89.035,89.07,89.03,89.045,1684300000.0
2009-02-04 12:30:00,89.055,89.065,89.01,89.045,3306700015.0
2009-02-04 12:35:00,89.05,89.05,88.975,88.99,1731700006.0
2009-02-04 12:40:00,89.0,89.07,88.985,89.02,3460099982.0
2009-02-04 12:45:00,89.025,89.025,88.925,88.94,5106899999.0
2009-02-04 12:50:00,88.94,88.965,88.885,88.885,5269400001.0
2009-02-04 12:55:00,88.89,89.0,88.89,88.94,4019200001.0
2009-02-04 13:00:00,88.945,89.0,88.885,88.98,4559999991.0
2009-02-04 13:05:00,88.98,89.04,88.925,88.93,5001600001.0
2009-02-04 13:10:00,88.94,89.025,88.875,89.02,5187400012.0
2009-02-04 13:15:00,89.025,89.11,88.98,89.1,4333000006.0
2009-02-04 13:20:00,89.09,89.135,89.06,89.08,5622399973.0
2009-02-04 13:25:00,89.08,89.11,89.025,89.025,4522699984.0
2009-02-04 13:30:00,89.03,89.095,89.01,89.075,5122499958.0
2009-02-04 13:35:00,89.08,89.105,88.995,89.05,5414599959.0
2009-02-04 13:40:00,89.05,89.085,89.025,89.05,3893499985.0
2009-02-04 13:45:00,89.06,89.13,89.055,89.105,3868399958.0
2009-02-04 13:50:00,89.105,89.135,89.065,89.075,3597099973.0
2009-02-04 13:55:00,89.075,89.185,89.055,89.16,3266199973.0
2009-02-04 14:00:00,89.16,89.16,89.045,89.075,4660300001.0
2009-02-04 14:05:00,89.09,89.125,89.06,89.065,2506599998.0
2009-02-04 14:10:00,89.065,89.145,89.055,89.12,3186299989.0
2009-02-04 14:15:00,89.13,89.135,89.095,89.125,2743000013.0
2009-02-04 14:20:00,89.12,89.125,89.075,89.12,1986999996.0
2009-02-04 14:25:00,89.11,89.115,89.015,89.075,3364199998.0
2009-02-04 14:30:00,89.075,89.145,89.035,89.06,5830299988.0
2009-02-04 14:35:00,89.05,89.09,89.0,89.01,3996400006.0
2009-02-04 14:40:00,89.01,89.015,88.935,88.95,3357399973.0
2009-02-04 14:45:00,88.945,89.09,88.945,89.065,4308499975.0
2009-02-04 14:50:00,89.065,89.095,89.0,89.015,4181599993.0
2009-02-04 14:55:00,89.015,89.06,89.015,89.06,3860799986.0
2009-02-04 15:00:00,89.06,89.09,89.025,89.075,3404399996.0
2009-02-04 15:05:00,89.075,89.09,89.06,89.085,1684499997.0
2009-02-04 15:10:00,89.08,89.135,89.065,89.135,3149199970.0
2009-02-04 15:15:00,89.145,89.22,89.115,89.175,3933499977.0
2009-02-04 15:20:00,89.175,89.28,89.155,89.24,4071199985.0
2009-02-04 15:25:00,89.24,89.26,89.17,89.18,3513499993.0
2009-02-04 15:30:00,89.18,89.33,89.165,89.305,4574999988.0
2009-02-04 15:35:00,89.31,89.32,89.245,89.28,4290599978.0
2009-02-04 15:40:00,89.28,89.315,89.26,89.28,5088299990.0
2009-02-04 15:45:00,89.275,89.315,89.27,89.295,1975099972.0
2009-02-04 15:50:00,89.295,89.35,89.26,89.265,2105199987.0
2009-02-04 15:55:00,89.265,89.31,89.24,89.24,2232999993.0
2009-02-04 16:00:00,89.235,89.34,89.165,89.18,3315999991.0
2009-02-04 16:05:00,89.175,89.25,89.15,89.185,4994199973.0
2009-02-04 16:10:00,89.185,89.205,89.125,89.17,3108499996.0
2009-02-04 16:15:00,89.17,89.22,89.155,89.175,2755799993.0
2009-02-04 16:20:00,89.175,89.19,89.135,89.16,2232299986.0
2009-02-04 16:25:00,89.16,89.24,89.145,89.145,2382900015.0
2009-02-04 16:30:00,89.145,89.175,89.12,89.155,2507599998.0
2009-02-04 16:35:00,89.165,89.265,89.13,89.23,5791199989.0
2009-02-04 16:40:00,89.23,89.275,89.185,89.23,6288100011.0
2009-02-04 16:45:00,89.23,89.27,89.23,89.23,4896000007.0
2009-02-04 16:50:00,89.24,89.255,89.17,89.245,4130099974.0
2009-02-04 16:55:00,89.235,89.26,89.2,89.255,3133100004.0
2009-02-04 17:00:00,89.255,89.44,89.255,89.36,4738600000.0
2009-02-04 17:05:00,89.36,89.435,89.325,89.425,4512599975.0
2009-02-04 17:10:00,89.425,89.55,89.415,89.495,3125500002.0
2009-02-04 17:15:00,89.5,89.62,89.47,89.515,3802200004.0
2009-02-04 17:20:00,89.52,89.55,89.485,89.505,4657899997.0
2009-02-04 17:25:00,89.505,89.605,89.49,89.57,3786100001.0
2009-02-04 17:30:00,89.575,89.75,89.565,89.75,6444800021.0
2009-02-04 17:35:00,89.745,89.78,89.715,89.735,5374399979.0
2009-02-04 17:40:00,89.735,89.77,89.66,89.705,3804099977.0
2009-02-04 17:45:00,89.705,89.74,89.64,89.64,4213799977.0
2009-02-04 17:50:00,89.64,89.68,89.605,89.605,4180199994.0
2009-02-04 17:55:00,89.6,89.73,89.6,89.71,2544299989.0
2009-02-04 18:00:00,89.7,89.7,89.635,89.675,4186899989.0
2009-02-04 18:05:00,89.68,89.725,89.61,89.635,3296600007.0
2009-02-04 18:10:00,89.635,89.695,89.57,89.64,3613499979.0
2009-02-04 18:15:00,89.64,89.675,89.59,89.655,5565200008.0
2009-02-04 18:20:00,89.655,89.655,89.575,89.64,3097099999.0
2009-02-04 18:25:00,89.635,89.675,89.575,89.625,2654099977.0
2009-02-04 18:30:00,89.62,89.675,89.595,89.645,3581399993.0
2009-02-04 18:35:00,89.645,89.675,89.595,89.635,2726499995.0
2009-02-04 18:40:00,89.635,89.68,89.605,89.66,3226599998.0
2009-02-04 18:45:00,89.65,89.69,89.61,89.665,3610100006.0
2009-02-04 18:50:00,89.665,89.755,89.64,89.67,4035299974.0
2009-02-04 18:55:00,89.67,89.705,89.53,89.535,4093399991.0
2009-02-04 19:00:00,89.535,89.64,89.53,89.62,4309800002.0
2009-02-04 19:05:00,89.62,89.655,89.57,89.57,2351500003.0
2009-02-04 19:10:00,89.575,89.605,89.555,89.575,1315900004.0
2009-02-04 19:15:00,89.575,89.615,89.55,89.55,753700002.0
2009-02-04 19:20:00,89.55,89.555,89.4,89.42,1973799996.0
2009-02-04 19:25:00,89.42,89.57,89.42,89.53,3666500031.0
2009-02-04 19:30:00,89.53,89.63,89.53,89.625,2166000008.0
2009-02-04 19:35:00,89.625,89.67,89.595,89.655,1958799975.0
2009-02-04 19:40:00,89.65,89.715,89.645,89.705,995999997.0
2009-02-04 19:45:00,89.705,89.74,89.69,89.725,1984599981.0
2009-02-04 19:50:00,89.725,89.74,89.62,89.645,1978399976.0
2009-02-04 19:55:00,89.645,89.675,89.615,89.675,2021799991.0
2009-02-04 20:00:00,89.67,89.67,89.6,89.615,1259600004.0
2009-02-04 20:05:00,89.615,89.67,89.555,89.625,2048800007.0
2009-02-04 20:10:00,89.62,89.63,89.565,89.615,1289999991.0
2009-02-04 20:15:00,89.615,89.63,89.585,89.615,1149299994.0
2009-02-04 20:20:00,89.615,89.685,89.615,89.645,1707399984.0
2009-02-04 20:25:00,89.645,89.715,89.645,89.71,1588400021.0
2009-02-04 20:30:00,89.705,89.735,89.69,89.695,2924199980.0
2009-02-04 20:35:00,89.695,89.73,89.605,89.655,3382999989.0
2009-02-04 20:40:00,89.66,89.66,89.6,89.63,2124200001.0
2009-02-04 20:45:00,89.63,89.64,89.59,89.595,2199199991.0
2009-02-04 20:50:00,89.6,89.61,89.515,89.56,2352300003.0
2009-02-04 20:55:00,89.56,89.64,89.53,89.605,2668800004.0
2009-02-04 21:00:00,89.605,89.68,89.6,89.655,2041399984.0
2009-02-04 21:05:00,89.655,89.655,89.59,89.595,2646500004.0
2009-02-04 21:10:00,89.605,89.675,89.595,89.635,3037400001.0
2009-02-04 21:15:00,89.635,89.68,89.625,89.645,2288500002.0
2009-02-04 21:20:00,89.65,89.68,89.56,89.565,2460499993.0
2009-02-04 21:25:00,89.57,89.635,89.55,89.555,1825199997.0
2009-02-04 21:30:00,89.555,89.555,89.475,89.515,2976999991.0
2009-02-04 21:35:00,89.515,89.625,89.515,89.595,2803699993.0
2009-02-04 21:40:00,89.595,89.61,89.57,89.61,1850200006.0
2009-02-04 21:45:00,89.61,89.625,89.515,89.53,4216300006.0
2009-02-04 21:50:00,89.535,89.58,89.515,89.565,3738600013.0
2009-02-04 21:55:00,89.565,89.655,89.485,89.565,3745999995.0
2009-02-04 22:00:00,89.565,89.57,89.465,89.495,4219099986.0
2009-02-04 22:05:00,89.495,89.52,89.465,89.5,3848399993.0
2009-02-04 22:10:00,89.505,89.525,89.44,89.455,3696100018.0
2009-02-04 22:15:00,89.455,89.485,89.445,89.485,3567599992.0
2009-02-04 22:20:00,89.485,89.5,89.435,89.465,3180600007.0
2009-02-04 22:25:00,89.465,89.495,89.45,89.465,3294799977.0
2009-02-04 22:30:00,89.46,89.5,89.455,89.465,1969800008.0
2009-02-04 22:35:00,89.465,89.51,89.455,89.46,2431700005.0
2009-02-04 22:40:00,89.46,89.46,89.42,89.43,2468200007.0
2009-02-04 22:45:00,89.43,89.43,89.365,89.38,2024800006.0
2009-02-04 22:50:00,89.37,89.445,89.365,89.44,1947000006.0
2009-02-04 22:55:00,89.445,89.445,89.405,89.405,1362100021.0
2009-02-04 23:00:00,89.405,89.425,89.385,89.425,1646780000.0
2009-02-04 23:05:00,89.425,89.47,89.42,89.45,645599996.0
2009-02-04 23:10:00,89.46,89.47,89.435,89.455,992699998.0
2009-02-04 23:15:00,89.45,89.48,89.41,89.435,1045299993.0
2009-02-04 23:20:00,89.435,89.45,89.425,89.425,740399989.0
2009-02-04 23:25:00,89.44,89.45,89.405,89.415,1016399999.0
2009-02-04 23:30:00,89.425,89.435,89.415,89.425,576800000.0
2009-02-04 23:35:00,89.42,89.425,89.405,89.405,472600001.0
2009-02-04 23:40:00,89.415,89.42,89.4,89.405,645000000.0
2009-02-04 23:45:00,89.405,89.485,89.405,89.485,828599998.0
2009-02-04 23:50:00,89.48,89.485,89.46,89.465,1111800001.0
2009-02-04 23:55:00,89.47,89.47,89.39,89.415,1750800002.0
2009-02-05 00:00:00,89.415,89.435,89.4,89.41,755599999.0
2009-02-05 00:05:00,89.41,89.445,89.405,89.42,494999999.0
2009-02-05 00:10:00,89.415,89.425,89.36,89.38,2341199997.0
2009-02-05 00:15:00,89.38,89.41,89.3,89.345,3686599979.0
2009-02-05 00:20:00,89.345,89.36,89.23,89.305,2799599984.0
2009-02-05 00:25:00,89.305,89.32,89.28,89.295,1386399987.0
2009-02-05 00:30:00,89.295,89.32,89.275,89.3,2605799972.0
2009-02-05 00:35:00,89.305,89.38,89.305,89.305,127200000.0
2009-02-05 00:40:00,89.305,89.32,89.28,89.29,522999997.0
2009-02-05 00:45:00,89.29,89.305,89.23,89.26,1494599998.0
2009-02-05 00:50:00,89.46,89.46,89.265,89.285,660999996.0
2009-02-05 00:55:00,89.285,89.33,89.285,89.32,1123999999.0
2009-02-05 01:00:00,89.32,89.33,89.31,89.32,624000002.0
2009-02-05 01:05:00,89.325,89.355,89.32,89.335,528200002.0
2009-02-05 01:10:00,89.34,89.35,89.315,89.32,1173399997.0
2009-02-05 01:15:00,89.32,89.355,89.3,89.315,1436399990.0
2009-02-05 01:20:00,89.315,89.335,89.3,89.32,1008399995.0
2009-02-05 01:25:00,89.32,89.325,89.29,89.3,858000002.0
2009-02-05 01:30:00,89.305,89.405,89.305,89.395,677499995.0
2009-02-05 01:35:00,89.4,89.42,89.365,89.37,1537299981.0
2009-02-05 01:40:00,89.37,89.405,89.365,89.395,484599989.0
2009-02-05 01:45:00,89.395,89.46,89.395,89.46,856999975.0
2009-02-05 01:50:00,89.465,89.515,89.35,89.455,1578099980.0
2009-02-05 01:55:00,89.455,89.465,89.415,89.45,1374399999.0
2009-02-05 02:00:00,89.45,89.45,89.425,89.44,1114399991.0
2009-02-05 02:05:00,89.44,89.45,89.42,89.43,954599997.0
2009-02-05 02:10:00,89.43,89.44,89.37,89.405,1297999999.0
2009-02-05 02:15:00,89.405,89.43,89.39,89.39,837900000.0
2009-02-05 02:20:00,89.39,89.395,89.34,89.375,1275999997.0
2009-02-05 02:25:00,89.37,89.43,89.37,89.41,1110799997.0
2009-02-05 02:30:00,89.405,89.43,89.4,89.415,571999999.0
2009-02-05 02:35:00,89.42,89.46,89.405,89.425,727999999.0
2009-02-05 02:40:00,89.425,89.43,89.35,89.355,1035199998.0
2009-02-05 02:45:00,89.355,89.375,89.315,89.365,756200000.0
2009-02-05 02:50:00,89.365,89.42,89.35,89.375,1340499999.0
2009-02-05 02:55:00,89.38,89.42,89.38,89.39,1013800001.0
2009-02-05 03:00:00,89.39,89.4,89.335,89.355,1171600000.0
2009-02-05 03:05:00,89.355,89.37,89.32,89.32,1121299998.0
2009-02-05 03:10:00,89.33,89.35,89.3,89.32,1025799999.0
2009-02-05 03:15:00,89.32,89.35,89.31,89.33,1616000001.0
2009-02-05 03:20:00,89.325,89.37,89.32,89.33,909199999.0
2009-02-05 03:25:00,89.34,89.37,89.325,89.34,706400000.0
2009-02-05 03:30:00,89.34,89.34,89.25,89.28,501700000.0
2009-02-05 03:35:00,89.33,89.35,89.325,89.345,839400000.0
2009-02-05 03:40:00,89.345,89.365,89.335,89.35,520200001.0
2009-02-05 03:45:00,89.345,89.365,89.33,89.36,444000000.0
2009-02-05 03:50:00,89.35,89.37,89.345,89.36,458999998.0
2009-02-05 03:55:00,89.36,89.375,89.335,89.35,1829899998.0
2009-02-05 04:00:00,89.35,89.375,89.325,89.36,1854999993.0
2009-02-05 04:05:00,89.31,89.375,89.3,89.365,515199990.0
2009-02-05 04:10:00,89.36,89.38,89.33,89.365,1171099984.0
2009-02-05 04:15:00,89.36,89.375,89.34,89.355,341999994.0
2009-02-05 04:20:00,89.36,89.37,89.34,89.345,354899999.0
2009-02-05 04:25:00,89.345,89.355,89.235,89.27,817699998.0
2009-02-05 04:30:00,89.275,89.3,89.265,89.29,1287099996.0
2009-02-05 04:35:00,89.29,89.33,89.29,89.315,651799998.0
2009-02-05 04:40:00,89.315,89.32,89.28,89.315,405799997.0
2009-02-05 04:45:00,89.315,89.325,89.295,89.32,711399997.0
2009-02-05 04:50:00,89.315,89.32,89.3,89.315,344499995.0
2009-02-05 04:55:00,89.315,89.345,89.305,89.31,1382499985.0
2009-02-05 05:00:00,89.305,89.325,89.295,89.315,1035599985.0
2009-02-05 05:05:00,89.32,89.32,89.285,89.305,499699992.0
2009-02-05 05:10:00,89.31,89.32,89.3,89.305,599199999.0
2009-02-05 05:15:00,89.305,89.305,89.285,89.285,732099986.0
2009-02-05 05:20:00,89.285,89.31,89.275,89.275,873699982.0
2009-02-05 05:25:00,89.275,89.29,89.245,89.245,1185899982.0
2009-02-05 05:30:00,89.245,89.35,89.245,89.335,1480099977.0
2009-02-05 05:35:00,89.335,89.37,89.31,89.32,1985299990.0
2009-02-05 05:40:00,89.32,89.38,89.305,89.345,1805799989.0
2009-02-05 05:45:00,89.345,89.365,89.34,89.35,1135299980.0
2009-02-05 05:50:00,89.35,89.385,89.325,89.375,1144599993.0
2009-02-05 05:55:00,89.375,89.4,89.36,89.365,1047599989.0
2009-02-05 06:00:00,89.36,89.41,89.36,89.37,951799995.0
2009-02-05 06:05:00,89.365,89.4,89.355,89.37,662899996.0
2009-02-05 06:10:00,89.375,89.4,89.375,89.4,476399997.0
2009-02-05 06:15:00,89.4,89.46,89.4,89.455,2623099993.0
2009-02-05 06:20:00,89.455,89.495,89.45,89.47,1803499996.0
2009-02-05 06:25:00,89.46,89.48,89.43,89.44,1367999996.0
2009-02-05 06:30:00,89.44,89.48,89.44,89.45,1344899999.0
2009-02-05 06:35:00,89.445,89.47,89.44,89.46,902600000.0
2009-02-05 06:40:00,89.46,89.465,89.4,89.42,1400599997.0
2009-02-05 06:45:00,89.42,89.43,89.38,89.4,1771300004.0
2009-02-05 06:50:00,89.4,89.41,89.365,89.38,1206799998.0
2009-02-05 06:55:00,89.38,89.39,89.37,89.37,747599999.0
2009-02-05 07:00:00,89.37,89.395,89.36,89.375,910399995.0
2009-02-05 07:05:00,89.375,89.38,89.36,89.36,1190799997.0
2009-02-05 07:10:00,89.36,89.41,89.34,89.35,2024399989.0
2009-02-05 07:15:00,89.35,89.37,89.28,89.295,2385599975.0
2009-02-05 07:20:00,89.295,89.36,89.29,89.33,2356999996.0
2009-02-05 07:25:00,89.33,89.36,89.33,89.34,1627899991.0
2009-02-05 07:30:00,89.34,89.435,89.33,89.43,2022599990.0
2009-02-05 07:35:00,89.43,89.43,89.35,89.35,2042199988.0
2009-02-05 07:40:00,89.35,89.355,89.3,89.325,2228799990.0
2009-02-05 07:45:00,89.325,89.355,89.3,89.305,1545299989.0
2009-02-05 07:50:00,89.3,89.31,89.215,89.23,2380799994.0
2009-02-05 07:55:00,89.23,89.315,89.22,89.27,2270499981.0
2009-02-05 08:00:00,89.27,89.315,89.265,89.295,2710699982.0
2009-02-05 08:05:00,89.3,89.41,89.29,89.41,3471399968.0
2009-02-05 08:10:00,89.41,89.415,89.37,89.395,3940599938.0
2009-02-05 08:15:00,89.39,89.46,89.385,89.41,2211599983.0
2009-02-05 08:20:00,89.41,89.47,89.385,89.445,1191099993.0
2009-02-05 08:25:00,89.45,89.485,89.435,89.465,1122800000.0
2009-02-05 08:30:00,89.46,89.47,89.38,89.39,2086499997.0
2009-02-05 08:35:00,89.385,89.42,89.36,89.38,1768400005.0
2009-02-05 08:40:00,89.385,89.39,89.355,89.38,619199998.0
2009-02-05 08:45:00,89.38,89.41,89.375,89.39,643000003.0
2009-02-05 08:50:00,89.39,89.415,89.385,89.405,937100005.0
2009-02-05 08:55:00,89.4,89.405,89.36,89.375,1078000002.0
2009-02-05 09:00:00,89.375,89.435,89.375,89.405,2404200004.0
2009-02-05 09:05:00,89.4,89.445,89.4,89.435,1667800003.0
2009-02-05 09:10:00,89.435,89.55,89.41,89.535,2974400004.0
2009-02-05 09:15:00,89.545,89.58,89.45,89.545,2498099990.0
2009-02-05 09:20:00,89.545,89.595,89.525,89.58,2770499998.0
2009-02-05 09:25:00,89.58,89.7,89.54,89.65,2419199991.0
2009-02-05 09:30:00,89.65,89.68,89.615,89.63,2973899999.0
2009-02-05 09:35:00,89.63,89.66,89.585,89.615,3557900003.0
2009-02-05 09:40:00,89.625,89.63,89.56,89.6,2777199984.0
2009-02-05 09:45:00,89.6,89.635,89.575,89.61,1580700002.0
2009-02-05 09:50:00,89.615,89.615,89.565,89.575,1738999992.0
2009-02-05 09:55:00,89.575,89.58,89.465,89.47,4042800003.0
2009-02-05 10:00:00,89.475,89.54,89.465,89.535,2404300009.0
2009-02-05 10:05:00,89.535,89.59,89.535,89.56,2274899974.0
2009-02-05 10:10:00,89.56,89.57,89.465,89.485,2885499995.0
2009-02-05 10:15:00,89.485,89.565,89.485,89.49,2785400001.0
2009-02-05 10:20:00,89.49,89.52,89.465,89.52,3301400007.0
2009-02-05 10:25:00,89.51,89.625,89.505,89.61,2510599977.0
2009-02-05 10:30:00,89.61,89.63,89.59,89.62,3535800005.0
2009-02-05 10:35:00,89.63,89.63,89.54,89.545,4005900005.0
2009-02-05 10:40:00,89.545,89.56,89.485,89.53,2372300007.0
2009-02-05 10:45:00,89.53,89.555,89.51,89.55,2498599964.0
2009-02-05 10:50:00,89.55,89.555,89.51,89.515,3121499979.0
2009-02-05 10:55:00,89.515,89.62,89.515,89.605,4309099991.0
2009-02-05 11:00:00,89.605,89.7,89.605,89.675,3492299990.0
2009-02-05 11:05:00,89.675,89.7,89.595,89.68,2598599990.0
2009-02-05 11:10:00,89.685,89.82,89.67,89.81,3806999982.0
2009-02-05 11:15:00,89.8,89.815,89.68,89.705,4868999996.0
2009-02-05 11:20:00,89.705,89.72,89.675,89.675,6497599998.0
2009-02-05 11:25:00,89.675,89.745,89.635,89.73,4698800001.0
2009-02-05 11:30:00,89.73,89.81,89.705,89.79,4207800009.0
2009-02-05 11:35:00,89.79,89.93,89.775,89.9,4309500016.0
2009-02-05 11:40:00,89.895,89.92,89.83,89.86,3334500002.0
2009-02-05 11:45:00,89.865,89.89,89.83,89.87,4051100004.0
2009-02-05 11:50:00,89.865,89.89,89.8,89.815,4455300017.0
2009-02-05 11:55:00,89.815,89.825,89.75,89.77,3127399988.0
2009-02-05 12:00:00,89.77,89.78,89.68,89.745,3744100013.0
2009-02-05 12:05:00,89.745,89.765,89.685,89.735,3454699999.0
2009-02-05 12:10:00,89.735,89.815,89.725,89.805,4489600004.0
2009-02-05 12:15:00,89.805,89.81,89.755,89.785,4082200006.0
2009-02-05 12:20:00,89.785,89.79,89.755,89.765,4552399997.0
2009-02-05 12:25:00,89.765,89.775,89.73,89.73,3509500001.0
2009-02-05 12:30:00,89.73,89.735,89.68,89.72,3741500005.0
2009-02-05 12:35:00,89.72,89.745,89.695,89.725,3982500000.0
2009-02-05 12:40:00,89.725,89.755,89.705,89.705,2538000029.0
2009-02-05 12:45:00,89.705,89.73,89.69,89.71,3182700014.0
2009-02-05 12:50:00,89.71,89.72,89.695,89.705,1715600007.0
2009-02-05 12:55:00,89.705,89.795,89.7,89.735,4404100000.0
2009-02-05 13:00:00,89.74,89.765,89.67,89.76,2701600002.0
2009-02-05 13:05:00,89.755,89.78,89.72,89.74,2651000002.0
2009-02-05 13:10:00,89.74,89.74,89.715,89.725,2450499982.0
2009-02-05 13:15:00,89.725,89.76,89.715,89.735,1604599999.0
2009-02-05 13:20:00,89.735,89.76,89.695,89.745,1091900000.0
2009-02-05 13:25:00,89.745,89.77,89.725,89.725,1530000008.0
2009-02-05 13:30:00,89.725,89.765,89.695,89.745,2807400008.0
2009-02-05 13:35:00,89.745,89.78,89.735,89.75,2285400008.0
2009-02-05 13:40:00,89.725,89.765,89.71,89.73,2942000015.0
2009-02-05 13:45:00,89.735,89.735,89.7,89.715,3091800040.0
2009-02-05 13:50:00,89.715,89.76,89.71,89.76,2552199988.0
2009-02-05 13:55:00,89.765,89.82,89.73,89.815,2948000001.0
2009-02-05 14:00:00,89.815,89.86,89.765,89.825,4244099989.0
2009-02-05 14:05:00,89.83,89.84,89.735,89.83,3598100008.0
2009-02-05 14:10:00,89.825,89.935,89.81,89.925,3172000002.0
2009-02-05 14:15:00,89.92,90.035,89.88,89.97,4529800002.0
2009-02-05 14:20:00,89.965,90.065,89.84,89.87,4997900012.0
2009-02-05 14:25:00,89.87,89.91,89.815,89.88,3107000002.0
2009-02-05 14:30:00,89.885,89.885,89.735,89.785,4115599998.0
2009-02-05 14:35:00,89.78,89.78,89.625,89.78,3883000010.0
2009-02-05 14:40:00,89.765,89.805,89.74,89.77,2185600012.0
2009-02-05 14:45:00,89.785,89.785,89.675,89.72,3200300010.0
2009-02-05 14:50:00,89.725,89.735,89.645,89.695,3701800024.0
2009-02-05 14:55:00,89.69,89.735,89.67,89.68,3789000027.0
2009-02-05 15:00:00,89.68,89.69,89.61,89.655,3939400009.0
2009-02-05 15:05:00,89.65,89.685,89.625,89.67,2997900003.0
2009-02-05 15:10:00,89.665,89.67,89.555,89.65,3704100019.0
2009-02-05 15:15:00,89.66,89.745,89.64,89.735,4070100002.0
2009-02-05 15:20:00,89.735,89.76,89.685,89.715,2782400008.0
2009-02-05 15:25:00,89.715,89.79,89.7,89.75,2972100016.0
2009-02-05 15:30:00,89.75,89.815,89.645,89.76,3384699994.0
2009-02-05 15:35:00,89.765,89.85,89.755,89.785,3532600021.0
2009-02-05 15:40:00,89.775,89.8,89.715,89.735,2750500005.0
2009-02-05 15:45:00,89.735,89.81,89.725,89.765,3117199996.0
2009-02-05 15:50:00,89.765,89.795,89.695,89.76,2980100013.0
2009-02-05 15:55:00,89.76,89.85,89.76,89.815,2308700001.0
2009-02-05 16:00:00,89.815,89.92,89.8,89.905,3661300002.0
2009-02-05 16:05:00,89.91,89.93,89.825,89.845,2989100007.0
2009-02-05 16:10:00,89.845,89.88,89.78,89.8,4132800009.0
2009-02-05 16:15:00,89.795,89.86,89.785,89.79,4839400009.0
2009-02-05 16:20:00,89.79,89.8,89.74,89.755,3615100012.0
2009-02-05 16:25:00,89.75,89.8,89.735,89.795,2377000004.0
2009-02-05 16:30:00,89.8,89.825,89.74,89.825,3503000017.0
2009-02-05 16:35:00,89.825,89.89,89.775,89.88,4715700034.0
2009-02-05 16:40:00,89.885,89.9,89.815,89.86,5406200010.0
2009-02-05 16:45:00,89.85,89.93,89.825,89.905,2923400006.0
2009-02-05 16:50:00,89.905,89.92,89.845,89.875,4235880002.0
2009-02-05 16:55:00,89.885,89.885,89.795,89.835,3081299996.0
2009-02-05 17:00:00,89.83,89.945,89.79,89.895,3949999989.0
2009-02-05 17:05:00,89.895,89.92,89.83,89.83,4364800003.0
2009-02-05 17:10:00,89.83,89.9,89.83,89.875,3781000000.0
2009-02-05 17:15:00,89.885,89.895,89.825,89.85,3245200027.0
2009-02-05 17:20:00,89.85,89.87,89.8,89.825,5243300001.0
2009-02-05 17:25:00,89.825,89.9,89.81,89.87,5072299995.0
2009-02-05 17:30:00,89.87,89.945,89.83,89.945,5522700003.0
2009-02-05 17:35:00,89.95,90.11,89.95,90.11,5589000014.0
2009-02-05 17:40:00,90.11,90.16,90.075,90.09,4206100007.0
2009-02-05 17:45:00,90.085,90.17,90.075,90.14,3734200006.0
2009-02-05 17:50:00,90.135,90.26,90.085,90.21,4346800019.0
2009-02-05 17:55:00,90.21,90.3,90.175,90.235,3161100021.0
2009-02-05 18:00:00,90.25,90.39,90.205,90.38,5118900007.0
2009-02-05 18:05:00,90.38,90.42,90.26,90.305,4996100003.0
2009-02-05 18:10:00,90.315,90.33,90.23,90.26,5411200003.0
2009-02-05 18:15:00,90.265,90.3,90.22,90.245,4039500003.0
2009-02-05 18:20:00,90.245,90.575,90.225,90.535,2867700003.0
2009-02-05 18:25:00,90.535,90.72,90.525,90.63,5225500016.0
2009-02-05 18:30:00,90.63,91.175,90.625,91.17,4777700001.0
2009-02-05 18:35:00,91.155,91.24,91.065,91.08,5853800013.0
2009-02-05 18:40:00,91.085,91.1,90.97,90.98,5871500005.0
2009-02-05 18:45:00,90.98,91.14,90.97,91.08,5103699999.0
2009-02-05 18:50:00,91.08,91.145,91.075,91.08,4350800009.0
2009-02-05 18:55:00,91.08,91.1,91.01,91.01,5489500009.0
2009-02-05 19:00:00,91.01,91.18,91.01,91.175,4344899999.0
2009-02-05 19:05:00,91.175,91.99,91.175,91.99,3599100000.0
2009-02-05 19:10:00,91.99,92.25,91.675,91.675,3225499996.0
2009-02-05 19:15:00,91.675,91.86,91.66,91.75,2358999999.0
2009-02-05 19:20:00,91.76,91.84,91.695,91.775,1108600000.0
2009-02-05 19:25:00,91.775,91.895,91.74,91.755,1099099999.0
2009-02-05 19:30:00,91.755,91.79,91.71,91.72,1368100004.0
2009-02-05 19:35:00,91.72,91.72,91.58,91.63,2448999990.0
2009-02-05 19:40:00,91.63,91.685,91.615,91.655,1464399995.0
2009-02-05 19:45:00,91.655,91.715,91.58,91.58,1003200000.0
2009-02-05 19:50:00,91.58,91.58,91.39,91.5,2268299996.0
2009-02-05 19:55:00,91.495,91.65,91.49,91.65,1498499996.0
2009-02-05 20:00:00,91.65,91.695,91.54,91.55,1345800002.0
2009-02-05 20:05:00,91.54,91.59,91.43,91.59,1372300002.0
2009-02-05 20:10:00,91.595,91.605,91.505,91.55,1382599998.0
2009-02-05 20:15:00,91.55,91.55,91.445,91.465,1310000003.0
2009-02-05 20:20:00,91.465,91.51,91.315,91.325,2347900006.0
2009-02-05 20:25:00,91.325,91.45,91.32,91.415,1706300000.0
2009-02-05 20:30:00,91.41,91.455,91.36,91.425,1727000004.0
2009-02-05 20:35:00,91.425,91.495,91.36,91.485,1381800003.0
2009-02-05 20:40:00,91.485,91.615,91.42,91.58,1537499995.0
2009-02-05 20:45:00,91.575,91.59,91.515,91.565,1175700001.0
2009-02-05 20:50:00,91.565,91.575,91.435,91.46,1275799997.0
2009-02-05 20:55:00,91.455,91.485,91.405,91.42,857900000.0
2009-02-05 21:00:00,91.42,91.515,91.42,91.475,1016400000.0
2009-02-05 21:05:00,91.475,91.56,91.44,91.485,2147400006.0
2009-02-05 21:10:00,91.485,91.49,91.36,91.37,1708200002.0
2009-02-05 21:15:00,91.37,91.41,91.3,91.36,1761160002.0
2009-02-05 21:20:00,91.36,91.435,91.295,91.415,1894800003.0
2009-02-05 21:25:00,91.415,91.48,91.335,91.48,1980799996.0
2009-02-05 21:30:00,91.48,91.48,91.345,91.375,2647200008.0
2009-02-05 21:35:00,91.375,91.48,91.36,91.46,2510200007.0
2009-02-05 21:40:00,91.46,91.48,91.405,91.46,2016400007.0
2009-02-05 21:45:00,91.46,91.495,91.42,91.48,2109400006.0
2009-02-05 21:50:00,91.47,91.49,91.365,91.49,2485200024.0
2009-02-05 21:55:00,91.48,91.48,91.37,91.445,3297200012.0
2009-02-05 22:00:00,91.44,91.46,91.295,91.3,3618999994.0
2009-02-05 22:05:00,91.295,91.375,91.26,91.305,3318400012.0
2009-02-05 22:10:00,91.305,91.375,91.255,91.305,2549199999.0
2009-02-05 22:15:00,91.305,91.34,91.3,91.3,2547399993.0
2009-02-05 22:20:00,91.3,91.315,91.285,91.295,2348899994.0
2009-02-05 22:25:00,91.295,91.32,91.25,91.31,1344999999.0
2009-02-05 22:30:00,91.325,91.345,91.27,91.29,1455400006.0
2009-02-05 22:35:00,91.29,91.31,91.24,91.245,1128600004.0
2009-02-05 22:40:00,91.245,91.3,91.245,91.27,1022000002.0
2009-02-05 22:45:00,91.27,91.27,91.235,91.24,1189200002.0
2009-02-05 22:50:00,91.24,91.24,91.17,91.18,1769599992.0
2009-02-05 22:55:00,91.18,91.235,91.18,91.23,1094399996.0
2009-02-05 23:00:00,91.235,91.24,91.15,91.15,1056600000.0
2009-02-05 23:05:00,91.15,91.155,91.075,91.15,1671700008.0
2009-02-05 23:10:00,91.15,91.165,91.11,91.165,929900002.0
2009-02-05 23:15:00,91.155,91.165,91.085,91.095,849799999.0
2009-02-05 23:20:00,91.095,91.145,91.07,91.085,1387100003.0
2009-02-05 23:25:00,91.085,91.105,91.075,91.095,221800000.0
2009-02-05 23:30:00,91.095,91.15,91.095,91.12,390700001.0
2009-02-05 23:35:00,91.12,91.15,91.105,91.13,896199996.0
2009-02-05 23:40:00,91.125,91.19,91.105,91.165,2386600001.0
2009-02-05 23:45:00,91.165,91.185,91.125,91.14,1134800000.0
2009-02-05 23:50:00,91.14,91.17,91.12,91.12,1487000000.0
2009-02-05 23:55:00,91.13,91.225,91.12,91.22,705600000.0
2009-02-06 00:00:00,91.22,91.22,91.13,91.155,638000002.0
2009-02-06 00:05:00,91.16,91.18,91.135,91.15,475200001.0
2009-02-06 00:10:00,91.145,91.32,91.105,91.31,483800002.0
2009-02-06 00:15:00,91.145,91.155,91.115,91.13,497400001.0
2009-02-06 00:20:00,91.13,91.155,91.12,91.14,1208300008.0
2009-02-06 00:25:00,91.14,91.28,91.14,91.27,500200001.0
2009-02-06 00:30:00,91.15,91.17,91.13,91.145,502400005.0
2009-02-06 00:35:00,91.145,91.26,91.145,91.26,152000000.0
2009-02-06 00:40:00,91.27,91.27,91.11,91.14,394999999.0
2009-02-06 00:45:00,91.14,91.14,91.11,91.115,707000003.0
2009-02-06 00:50:00,91.115,91.13,91.085,91.1,683000002.0
2009-02-06 00:55:00,91.1,91.12,91.075,91.105,748699999.0
2009-02-06 01:00:00,91.11,91.13,91.105,91.11,1384200001.0
2009-02-06 01:05:00,91.11,91.18,91.11,91.18,940000000.0
2009-02-06 01:10:00,91.18,91.32,91.155,91.31,1872999997.0
2009-02-06 01:15:00,91.31,91.315,91.265,91.27,800199999.0
2009-02-06 01:20:00,91.285,91.31,91.255,91.3,1217999999.0
2009-02-06 01:25:00,91.29,91.31,91.27,91.27,731800003.0
2009-02-06 01:30:00,91.275,91.285,91.235,91.285,629800000.0
2009-02-06 01:35:00,91.27,91.28,91.24,91.275,876000000.0
2009-02-06 01:40:00,91.28,91.285,91.25,91.255,877200000.0
2009-02-06 01:45:00,91.26,91.26,91.24,91.25,402600001.0
2009-02-06 01:50:00,91.25,91.27,91.17,91.195,1198400007.0
2009-02-06 01:55:00,91.2,91.21,91.17,91.17,1150600000.0
2009-02-06 02:00:00,91.17,91.175,91.095,91.16,1825899996.0
2009-02-06 02:05:00,91.16,91.21,91.145,91.155,1515699996.0
2009-02-06 02:10:00,91.155,91.17,90.99,90.99,2570199996.0
2009-02-06 02:15:00,90.99,91.03,90.835,90.835,2647499998.0
2009-02-06 02:20:00,90.835,90.955,90.83,90.87,2011199995.0
2009-02-06 02:25:00,90.865,90.865,90.81,90.84,1763700000.0
2009-02-06 02:30:00,90.855,91.03,90.84,90.95,2362399997.0
2009-02-06 02:35:00,90.95,90.99,90.92,90.925,1617999998.0
2009-02-06 02:40:00,90.925,90.96,90.875,90.92,2449299998.0
2009-02-06 02:45:00,90.925,90.935,90.805,90.82,1957499999.0
2009-02-06 02:50:00,90.82,90.91,90.805,90.9,1423800000.0
2009-02-06 02:55:00,90.905,90.94,90.875,90.89,1374399999.0
2009-02-06 03:00:00,90.895,90.92,90.875,90.9,1055900001.0
2009-02-06 03:05:00,90.9,90.96,90.9,90.925,1435800002.0
2009-02-06 03:10:00,90.93,91.015,90.86,90.89,2234799999.0
2009-02-06 03:15:00,90.885,90.93,90.86,90.86,1646100002.0
2009-02-06 03:20:00,90.865,90.95,90.84,90.915,1661700001.0
2009-02-06 03:25:00,90.915,90.93,90.855,90.87,1360400002.0
2009-02-06 03:30:00,90.88,90.955,90.86,90.95,1339700000.0
2009-02-06 03:35:00,90.95,91.015,90.94,91.015,1445900000.0
2009-02-06 03:40:00,91.01,91.08,91.0,91.08,1844500000.0
2009-02-06 03:45:00,91.08,91.125,91.025,91.025,2286299996.0
2009-02-06 03:50:00,91.04,91.06,91.02,91.035,1439400003.0
2009-02-06 03:55:00,91.035,91.05,91.005,91.02,1403600004.0
2009-02-06 04:00:00,91.02,91.08,91.02,91.05,1766999998.0
2009-02-06 04:05:00,91.055,91.055,91.0,91.025,1115199991.0
2009-02-06 04:10:00,91.025,91.03,90.955,90.96,1999600012.0
2009-02-06 04:15:00,90.97,90.98,90.925,90.97,1628399995.0
2009-02-06 04:20:00,90.98,90.985,90.95,90.96,1267699998.0
2009-02-06 04:25:00,90.96,91.0,90.94,90.98,1926200001.0
2009-02-06 04:30:00,90.98,91.0,90.945,90.995,807200000.0
2009-02-06 04:35:00,90.995,91.06,90.99,91.04,1535399999.0
2009-02-06 04:40:00,91.045,91.06,90.96,90.965,1778500002.0
2009-02-06 04:45:00,90.97,91.0,90.965,90.985,1060499997.0
2009-02-06 04:50:00,90.99,91.04,90.99,91.005,1251799999.0
2009-02-06 04:55:00,91.01,91.01,90.91,90.92,1937400001.0
2009-02-06 05:00:00,90.92,90.935,90.79,90.87,3062199999.0
2009-02-06 05:05:00,90.87,90.885,90.82,90.845,2560999993.0
2009-02-06 05:10:00,90.85,90.895,90.825,90.885,562000000.0
2009-02-06 05:15:00,90.89,90.96,90.86,90.915,1130600000.0
2009-02-06 05:20:00,90.89,90.925,90.855,90.92,1036800000.0
2009-02-06 05:25:00,90.905,90.92,90.87,90.905,1132599998.0
2009-02-06 05:30:00,90.92,90.92,90.87,90.89,1655299996.0
2009-02-06 05:35:00,90.89,90.9,90.845,90.875,1084600001.0
2009-02-06 05:40:00,90.87,90.89,90.83,90.83,310100000.0
2009-02-06 05:45:00,90.875,90.88,90.845,90.88,679400004.0
2009-02-06 05:50:00,90.875,90.905,90.86,90.875,986800000.0
2009-02-06 05:55:00,90.875,90.915,90.875,90.885,774000001.0
2009-02-06 06:00:00,90.885,90.9,90.87,90.885,1698099997.0
2009-02-06 06:05:00,90.89,90.915,90.845,90.88,1698599999.0
2009-02-06 06:10:00,90.875,90.88,90.84,90.85,652299999.0
2009-02-06 06:15:00,90.84,90.96,90.84,90.96,788399999.0
2009-02-06 06:20:00,90.88,90.885,90.865,90.88,722899999.0
2009-02-06 06:25:00,90.875,90.885,90.82,90.835,1053200000.0
2009-02-06 06:30:00,90.835,90.84,90.79,90.83,1191600004.0
2009-02-06 06:35:00,90.825,90.87,90.825,90.87,1316500004.0
2009-02-06 06:40:00,90.865,90.865,90.84,90.845,662399998.0
2009-02-06 06:45:00,90.845,90.86,90.84,90.86,691800000.0
2009-02-06 06:50:00,90.86,90.86,90.81,90.84,1003599998.0
2009-02-06 06:55:00,90.84,90.865,90.84,90.855,718800000.0
2009-02-06 07:00:00,90.855,90.87,90.84,90.87,805600008.0
2009-02-06 07:05:00,90.87,90.91,90.87,90.88,936000001.0
2009-02-06 07:10:00,90.89,91.0,90.88,90.98,1596699999.0
2009-02-06 07:15:00,90.985,91.0,90.955,90.965,1053699996.0
2009-02-06 07:20:00,90.975,91.0,90.96,90.965,847800001.0
2009-02-06 07:25:00,90.965,91.01,90.96,90.97,1248200000.0
2009-02-06 07:30:00,90.97,90.985,90.935,90.96,1558200000.0
2009-02-06 07:35:00,90.96,90.96,90.91,90.915,1035600001.0
2009-02-06 07:40:00,90.915,90.94,90.895,90.925,1010800002.0
2009-02-06 07:45:00,90.92,90.94,90.91,90.915,873800004.0
2009-02-06 07:50:00,90.925,90.93,90.89,90.9,713400004.0
2009-02-06 07:55:00,90.915,90.945,90.895,90.92,1177999999.0
2009-02-06 08:00:00,90.925,90.93,90.89,90.925,1220400010.0
2009-02-06 08:05:00,90.925,90.95,90.91,90.94,1087299999.0
2009-02-06 08:10:00,90.935,90.95,90.905,90.91,2133799998.0
2009-02-06 08:15:00,90.91,90.95,90.905,90.945,1698400004.0
2009-02-06 08:20:00,90.945,90.945,90.915,90.935,969799998.0
2009-02-06 08:25:00,90.93,90.97,90.93,90.95,998999998.0
2009-02-06 08:30:00,90.95,90.975,90.91,90.93,1456800007.0
2009-02-06 08:35:00,90.93,90.93,90.915,90.93,471199996.0
2009-02-06 08:40:00,90.925,90.94,90.875,90.895,820099999.0
2009-02-06 08:45:00,90.895,90.895,90.73,90.81,3329300013.0
2009-02-06 08:50:00,90.81,90.85,90.79,90.835,1724300002.0
2009-02-06 08:55:00,90.835,90.85,90.8,90.825,2504500005.0
2009-02-06 09:00:00,90.825,90.925,90.825,90.875,2073599995.0
2009-02-06 09:05:00,90.88,90.94,90.765,90.83,3099200001.0
2009-02-06 09:10:00,90.83,90.84,90.73,90.815,4069449982.0
2009-02-06 09:15:00,90.83,90.94,90.8,90.93,1990199993.0
2009-02-06 09:20:00,90.93,90.955,90.85,90.885,3193100002.0
2009-02-06 09:25:00,90.885,90.94,90.875,90.915,3668400008.0
2009-02-06 09:30:00,90.915,90.93,90.845,90.865,3469600018.0
2009-02-06 09:35:00,90.88,90.9,90.865,90.875,3893800011.0
2009-02-06 09:40:00,90.875,90.875,90.805,90.845,3820900024.0
2009-02-06 09:45:00,90.85,90.89,90.845,90.88,2678900006.0
2009-02-06 09:50:00,90.87,90.89,90.79,90.835,4313800028.0
2009-02-06 09:55:00,90.835,90.95,90.825,90.95,3735800009.0
2009-02-06 10:00:00,90.95,90.97,90.855,90.87,3450600013.0
2009-02-06 10:05:00,90.87,90.905,90.85,90.905,4196200027.0
2009-02-06 10:10:00,90.905,91.025,90.88,91.02,4283200021.0
2009-02-06 10:15:00,91.02,91.06,90.985,91.055,3464700008.0
2009-02-06 10:20:00,91.055,91.215,91.04,91.215,3914799995.0
2009-02-06 10:25:00,91.215,91.29,91.175,91.225,6988000012.0
2009-02-06 10:30:00,91.225,91.23,91.125,91.21,6194199998.0
2009-02-06 10:35:00,91.21,91.24,91.16,91.18,3538600000.0
2009-02-06 10:40:00,91.17,91.19,91.14,91.17,4504600017.0
2009-02-06 10:45:00,91.165,91.305,91.12,91.28,4299899998.0
2009-02-06 10:50:00,91.28,91.3,91.23,91.26,3507499998.0
2009-02-06 10:55:00,91.26,91.385,91.25,91.35,4490000002.0
2009-02-06 11:00:00,91.355,91.39,91.315,91.34,5418900005.0
2009-02-06 11:05:00,91.34,91.4,91.34,91.39,3438100001.0
2009-02-06 11:10:00,91.39,91.43,91.37,91.4,3473000014.0
2009-02-06 11:15:00,91.395,91.45,91.38,91.395,3644699992.0
2009-02-06 11:20:00,91.4,91.41,91.35,91.35,3650999997.0
2009-02-06 11:25:00,91.35,91.36,91.27,91.27,2796419990.0
2009-02-06 11:30:00,91.255,91.33,91.22,91.32,3485600007.0
2009-02-06 11:35:00,91.32,91.41,91.31,91.39,4421700019.0
2009-02-06 11:40:00,91.39,91.43,91.37,91.39,3966700026.0
2009-02-06 11:45:00,91.39,91.43,91.39,91.42,2886000017.0
2009-02-06 11:50:00,91.435,91.445,91.315,91.365,3346600006.0
2009-02-06 11:55:00,91.365,91.435,91.34,91.425,4193000020.0
2009-02-06 12:00:00,91.425,91.5,91.42,91.48,3484499995.0
2009-02-06 12:05:00,91.48,91.52,91.44,91.46,4720400000.0
2009-02-06 12:10:00,91.46,91.46,91.345,91.41,3986399998.0
2009-02-06 12:15:00,91.41,91.44,91.385,91.395,4544299975.0
2009-02-06 12:20:00,91.39,91.52,91.385,91.44,4984900011.0
2009-02-06 12:25:00,91.44,91.51,91.425,91.465,3651600022.0
2009-02-06 12:30:00,91.465,91.485,91.39,91.39,3555300000.0
2009-02-06 12:35:00,91.39,91.45,91.365,91.4,4873099981.0
2009-02-06 12:40:00,91.4,91.435,91.365,91.39,2074700002.0
2009-02-06 12:45:00,91.395,91.395,91.22,91.23,3987200003.0
2009-02-06 12:50:00,91.23,91.26,91.12,91.17,3521499985.0
2009-02-06 12:55:00,91.175,91.18,91.09,91.1,4228799973.0
2009-02-06 13:00:00,91.1,91.18,91.1,91.17,2868599996.0
2009-02-06 13:05:00,91.17,91.18,91.155,91.18,2396899991.0
2009-02-06 13:10:00,91.19,91.2,91.16,91.19,2553799981.0
2009-02-06 13:15:00,91.195,91.225,91.18,91.205,2715399988.0
2009-02-06 13:20:00,91.205,91.25,91.205,91.245,2177899985.0
2009-02-06 13:25:00,91.245,91.25,91.215,91.22,1304600001.0
2009-02-06 13:30:00,91.22,91.22,91.06,91.09,3865099981.0
2009-02-06 13:35:00,91.09,91.12,91.01,91.08,4377999974.0
2009-02-06 13:40:00,91.08,91.13,91.055,91.075,3694199975.0
2009-02-06 13:45:00,91.075,91.14,91.05,91.115,2648799985.0
2009-02-06 13:50:00,91.115,91.12,91.08,91.11,2541999989.0
2009-02-06 13:55:00,91.11,91.135,91.08,91.1,1566199992.0
2009-02-06 14:00:00,91.1,91.21,91.07,91.185,3149699993.0
2009-02-06 14:05:00,91.185,91.185,91.105,91.125,2156499992.0
2009-02-06 14:10:00,91.125,91.195,91.1,91.175,2292200002.0
2009-02-06 14:15:00,91.175,91.2,91.17,91.18,1087999995.0
2009-02-06 14:20:00,91.18,91.18,91.11,91.115,2182600007.0
2009-02-06 14:25:00,91.115,91.135,91.07,91.1,2049300004.0
2009-02-06 14:30:00,91.11,91.15,91.1,91.13,2568600009.0
2009-02-06 14:35:00,91.13,91.18,91.105,91.155,2204799992.0
2009-02-06 14:40:00,91.155,91.255,91.15,91.245,1815700000.0
2009-02-06 14:45:00,91.245,91.26,91.165,91.25,2847399986.0
2009-02-06 14:50:00,91.255,91.275,91.185,91.24,2005199990.0
2009-02-06 14:55:00,91.24,91.25,91.165,91.165,1815499992.0
2009-02-06 15:00:00,91.165,91.24,91.15,91.15,1861400004.0
2009-02-06 15:05:00,91.15,91.2,91.15,91.185,2700399981.0
2009-02-06 15:10:00,91.175,91.2,91.15,91.2,3812899976.0
2009-02-06 15:15:00,91.2,91.26,91.16,91.25,2964799978.0
2009-02-06 15:20:00,91.25,91.27,91.19,91.21,3982999966.0
2009-02-06 15:25:00,91.21,91.315,91.135,91.135,3947099993.0
2009-02-06 15:30:00,91.14,91.74,91.025,91.72,2620300004.0
2009-02-06 15:35:00,91.72,91.83,91.615,91.7,2994600001.0
2009-02-06 15:40:00,91.71,91.71,91.42,91.555,3311199996.0
2009-02-06 15:45:00,91.555,91.66,91.48,91.65,2940999999.0
2009-02-06 15:50:00,91.645,91.84,91.58,91.58,3973800005.0
2009-02-06 15:55:00,91.565,91.68,91.51,91.6,4285900005.0
2009-02-06 16:00:00,91.6,91.76,91.6,91.755,3620300015.0
2009-02-06 16:05:00,91.745,91.75,91.545,91.565,3171200003.0
2009-02-06 16:10:00,91.565,91.69,91.545,91.675,3866199997.0
2009-02-06 16:15:00,91.67,91.7,91.585,91.605,3699499994.0
2009-02-06 16:20:00,91.605,91.64,91.56,91.595,3339999993.0
2009-02-06 16:25:00,91.595,91.63,91.545,91.58,2225800002.0
2009-02-06 16:30:00,91.58,91.635,91.53,91.625,2812700015.0
2009-02-06 16:35:00,91.62,91.75,91.56,91.715,2446900000.0
2009-02-06 16:40:00,91.705,91.8,91.665,91.755,2147399999.0
2009-02-06 16:45:00,91.765,91.78,91.665,91.68,3316900006.0
2009-02-06 16:50:00,91.68,91.74,91.675,91.72,3390400015.0
2009-02-06 16:55:00,91.725,91.775,91.66,91.72,4458599983.0
2009-02-06 17:00:00,91.725,91.78,91.685,91.695,3608899998.0
2009-02-06 17:05:00,91.69,91.695,91.63,91.655,2360399999.0
2009-02-06 17:10:00,91.655,91.71,91.625,91.65,2158799998.0
2009-02-06 17:15:00,91.65,91.68,91.575,91.625,4255099979.0
2009-02-06 17:20:00,91.63,91.64,91.41,91.52,3498700002.0
2009-02-06 17:25:00,91.525,91.615,91.515,91.58,3209200011.0
2009-02-06 17:30:00,91.58,91.6,91.515,91.59,2548000002.0
2009-02-06 17:35:00,91.59,91.65,91.575,91.61,2872099992.0
2009-02-06 17:40:00,91.61,91.635,91.53,91.59,4138099989.0
2009-02-06 17:45:00,91.59,91.64,91.545,91.6,4193900000.0
2009-02-06 17:50:00,91.6,91.645,91.525,91.62,3424699998.0
2009-02-06 17:55:00,91.62,91.685,91.515,91.545,4613299998.0
2009-02-06 18:00:00,91.535,91.645,91.52,91.56,3688700001.0
2009-02-06 18:05:00,91.56,91.705,91.525,91.62,2906600007.0
2009-02-06 18:10:00,91.62,91.735,91.585,91.725,2067500020.0
2009-02-06 18:15:00,91.725,92.045,91.71,92.01,1922600001.0
2009-02-06 18:20:00,92.01,92.03,91.775,91.89,4353299993.0
2009-02-06 18:25:00,91.885,91.885,91.725,91.795,4027099992.0
2009-02-06 18:30:00,91.8,91.83,91.77,91.82,2856800001.0
2009-02-06 18:35:00,91.82,91.87,91.81,91.87,2013199998.0
2009-02-06 18:40:00,91.87,91.995,91.855,91.995,2316900002.0
2009-02-06 18:45:00,91.985,92.045,91.915,91.93,3452399996.0
2009-02-06 18:50:00,91.93,92.08,91.905,92.065,3347799993.0
2009-02-06 18:55:00,92.065,92.07,91.955,91.955,2041600000.0
2009-02-06 19:00:00,91.955,91.955,91.785,91.885,1394600000.0
2009-02-06 19:05:00,91.885,91.995,91.885,91.965,2307600001.0
2009-02-06 19:10:00,91.965,92.01,91.85,91.89,3294499997.0
2009-02-06 19:15:00,91.89,91.89,91.835,91.845,3049100000.0
2009-02-06 19:20:00,91.845,92.025,91.84,91.975,2266000000.0
2009-02-06 19:25:00,91.975,91.985,91.855,91.855,3685899996.0
2009-02-06 19:30:00,91.865,91.94,91.86,91.88,2412600011.0
2009-02-06 19:35:00,91.88,91.94,91.845,91.87,1643400007.0
2009-02-06 19:40:00,91.87,91.885,91.855,91.875,1247199999.0
2009-02-06 19:45:00,91.87,91.94,91.79,91.905,1871499998.0
2009-02-06 19:50:00,91.905,91.93,91.875,91.885,1503800000.0
2009-02-06 19:55:00,91.885,92.055,91.885,92.005,2029100002.0
2009-02-06 20:00:00,92.005,92.04,91.925,91.96,2756700004.0
2009-02-06 20:05:00,91.96,92.06,91.945,92.015,2401000002.0
2009-02-06 20:10:00,92.015,92.06,91.985,92.01,2011600005.0
2009-02-06 20:15:00,92.01,92.08,92.01,92.07,2372300004.0
2009-02-06 20:20:00,92.075,92.14,92.015,92.1,2957400004.0
2009-02-06 20:25:00,92.095,92.16,92.065,92.15,1756300003.0
2009-02-06 20:30:00,92.155,92.155,92.065,92.15,3363600000.0
2009-02-06 20:35:00,92.15,92.18,92.13,92.165,2388199998.0
2009-02-06 20:40:00,92.165,92.17,92.14,92.145,2774500001.0
2009-02-06 20:45:00,92.145,92.21,92.125,92.15,3295300000.0
2009-02-06 20:50:00,92.15,92.17,92.08,92.155,2794700001.0
2009-02-06 20:55:00,92.155,92.19,92.1,92.12,1924700000.0
2009-02-06 21:00:00,92.115,92.125,92.01,92.05,1665599999.0
2009-02-06 21:05:00,92.045,92.05,91.955,92.01,2561000000.0
2009-02-06 21:10:00,92.01,92.125,92.0,92.115,3609799999.0
2009-02-06 21:15:00,92.115,92.115,91.885,91.93,3848199993.0
2009-02-06 21:20:00,91.93,91.96,91.92,91.945,2581899997.0
2009-02-06 21:25:00,91.95,91.96,91.825,91.845,2549799994.0
2009-02-06 21:30:00,91.845,91.95,91.835,91.945,2050300001.0
2009-02-06 21:35:00,91.945,91.97,91.875,91.89,2305799999.0
2009-02-06 21:40:00,91.89,91.99,91.89,91.955,1434000001.0
2009-02-06 21:45:00,91.955,91.955,91.915,91.93,1151100001.0
2009-02-06 21:50:00,91.93,91.98,91.91,91.955,1993600000.0
2009-02-06 21:55:00,91.96,92.15,91.955,92.115,2617200002.0
2009-02-06 22:00:00,92.115,92.115,92.015,92.015,1572000001.0
2009-02-06 22:05:00,92.02,92.035,91.955,91.96,2281100003.0
2009-02-06 22:10:00,91.975,92.04,91.94,92.015,1971700002.0
2009-02-06 22:15:00,92.02,92.03,92.005,92.02,1037600001.0
2009-02-06 22:20:00,92.02,92.035,92.005,92.025,786200001.0
2009-02-06 22:25:00,92.025,92.04,91.975,92.01,2219800004.0
2009-02-06 22:30:00,92.01,92.02,91.95,92.01,1788200003.0
2009-02-06 22:35:00,92.01,92.04,92.0,92.04,1138199998.0
2009-02-06 22:40:00,92.03,92.045,91.98,92.03,1208600003.0
2009-02-06 22:45:00,92.03,92.065,92.02,92.055,1352400000.0
2009-02-06 22:50:00,92.055,92.06,91.945,91.955,1535800002.0
2009-02-06 22:55:00,91.955,92.025,91.935,91.995,1561400001.0
2009-02-06 23:00:00,92.0,92.025,91.995,92.0,962500000.0
2009-02-06 23:05:00,92.01,92.01,91.96,91.965,315200000.0
2009-02-06 23:10:00,91.965,91.985,91.965,91.97,108400000.0
2009-02-06 23:15:00,91.97,92.02,91.97,91.975,903500000.0
2009-02-06 23:20:00,91.975,91.985,91.96,91.975,650000000.0
2009-02-06 23:25:00,91.965,91.985,91.96,91.96,400000000.0
2009-02-06 23:30:00,91.96,91.96,91.92,91.93,479200000.0
2009-02-06 23:35:00,91.925,91.925,91.86,91.865,453800000.0
2009-02-06 23:40:00,91.865,91.87,91.84,91.86,255600000.0
2009-02-06 23:45:00,91.855,91.91,91.83,91.89,1016900001.0
2009-02-06 23:50:00,91.895,91.895,91.83,91.86,321999998.0
2009-02-06 23:55:00,91.86,91.87,91.835,91.855,314200000.0
2009-02-09 00:00:00,92.11,92.174,91.76,91.76,20000000.0
2009-02-09 00:05:00,91.76,92.375,91.755,92.374,160200000.0
2009-02-09 00:10:00,92.372,92.396,92.332,92.338,118000000.0
2009-02-09 00:15:00,92.334,92.335,92.266,92.273,118000000.0
2009-02-09 00:20:00,92.27,92.275,91.845,91.845,118000000.0
2009-02-09 00:25:00,91.845,91.955,91.845,91.95,97200000.0
2009-02-09 00:30:00,91.955,91.985,91.95,91.97,285599999.0
2009-02-09 00:35:00,91.97,92.0,91.965,91.985,106400000.0
2009-02-09 00:40:00,91.98,92.025,91.955,91.955,130600000.0
2009-02-09 00:45:00,91.995,91.995,91.96,91.97,358399996.0
2009-02-09 00:50:00,91.97,92.185,91.97,92.175,824800001.0
2009-02-09 00:55:00,92.17,92.175,92.08,92.12,992999997.0
2009-02-09 01:00:00,92.12,92.37,92.1,92.36,548600000.0
2009-02-09 01:05:00,92.37,92.385,92.29,92.38,1592700002.0
2009-02-09 01:10:00,92.38,92.41,92.34,92.35,1405800000.0
2009-02-09 01:15:00,92.34,92.345,92.265,92.28,777600001.0
2009-02-09 01:20:00,92.28,92.28,92.205,92.205,1257100001.0
2009-02-09 01:25:00,92.205,92.22,92.155,92.155,1148999991.0
2009-02-09 01:30:00,92.17,92.2,92.145,92.185,574800000.0
2009-02-09 01:35:00,92.185,92.205,92.105,92.105,1039699994.0
2009-02-09 01:40:00,92.105,92.13,92.055,92.105,656399997.0
2009-02-09 01:45:00,92.105,92.135,92.09,92.125,285400000.0
2009-02-09 01:50:00,92.125,92.13,92.08,92.105,322799999.0
2009-02-09 01:55:00,92.105,92.11,92.06,92.06,494700001.0
2009-02-09 02:00:00,92.065,92.09,92.03,92.05,1070799999.0
2009-02-09 02:05:00,92.05,92.11,92.045,92.085,1950000007.0
2009-02-09 02:10:00,92.085,92.105,92.055,92.06,1612499997.0
2009-02-09 02:15:00,92.07,92.105,92.04,92.045,1190400006.0
2009-02-09 02:20:00,92.045,92.045,91.955,92.01,1212800001.0
2009-02-09 02:25:00,92.01,92.015,91.825,91.905,2336500005.0
2009-02-09 02:30:00,91.895,91.91,91.77,91.845,2651000008.0
2009-02-09 02:35:00,91.845,91.89,91.83,91.86,1381000000.0
2009-02-09 02:40:00,91.865,91.865,91.765,91.78,1563000001.0
2009-02-09 02:45:00,91.78,91.825,91.76,91.795,1832799998.0
2009-02-09 02:50:00,91.805,91.9,91.78,91.87,1106300000.0
2009-02-09 02:55:00,91.86,91.895,91.825,91.86,1244500000.0
2009-02-09 03:00:00,91.86,91.86,91.8,91.8,663800001.0
2009-02-09 03:05:00,91.8,91.855,91.78,91.855,1314200000.0
2009-02-09 03:10:00,91.85,91.855,91.8,91.81,1025600000.0
2009-02-09 03:15:00,91.805,91.81,91.76,91.765,1420700000.0
2009-02-09 03:20:00,91.76,91.79,91.735,91.76,919900000.0
2009-02-09 03:25:00,91.77,91.81,91.76,91.765,719300000.0
2009-02-09 03:30:00,91.765,91.765,91.73,91.735,621800000.0
2009-02-09 03:35:00,91.735,91.74,91.63,91.66,1261200000.0
2009-02-09 03:40:00,91.66,91.725,91.65,91.655,929600001.0
2009-02-09 03:45:00,91.655,91.655,91.54,91.58,2306299995.0
2009-02-09 03:50:00,91.58,91.67,91.58,91.65,1553999998.0
2009-02-09 03:55:00,91.65,91.68,91.64,91.66,605000001.0
2009-02-09 04:00:00,91.655,91.72,91.655,91.675,1312900000.0
2009-02-09 04:05:00,91.675,91.76,91.67,91.705,2027999996.0
2009-02-09 04:10:00,91.71,91.745,91.71,91.74,1224200000.0
2009-02-09 04:15:00,91.75,91.75,91.67,91.67,2018899994.0
2009-02-09 04:20:00,91.675,91.705,91.525,91.575,2814099992.0
2009-02-09 04:25:00,91.575,91.6,91.51,91.535,1845399998.0
2009-02-09 04:30:00,91.535,91.6,91.52,91.555,1988800000.0
2009-02-09 04:35:00,91.565,91.57,91.515,91.52,1892600000.0
2009-02-09 04:40:00,91.53,91.56,91.49,91.545,1403700001.0
2009-02-09 04:45:00,91.545,91.57,91.485,91.555,1873799998.0
2009-02-09 04:50:00,91.565,91.585,91.525,91.54,1697400000.0
2009-02-09 04:55:00,91.54,91.605,91.54,91.58,1346100004.0
2009-02-09 05:00:00,91.59,91.635,91.57,91.605,1757299999.0
2009-02-09 05:05:00,91.61,91.685,91.61,91.65,921199999.0
2009-02-09 05:10:00,91.645,91.65,91.585,91.61,1162000000.0
2009-02-09 05:15:00,91.62,91.65,91.62,91.65,605000000.0
2009-02-09 05:20:00,91.65,91.735,91.625,91.665,2386199999.0
2009-02-09 05:25:00,91.665,91.725,91.62,91.62,1820999997.0
2009-02-09 05:30:00,91.63,91.68,91.565,91.64,1497499998.0
2009-02-09 05:35:00,91.64,91.64,91.565,91.595,1400700000.0
2009-02-09 05:40:00,91.595,91.61,91.56,91.575,1403000004.0
2009-02-09 05:45:00,91.575,91.605,91.55,91.555,952299998.0
2009-02-09 05:50:00,91.555,91.595,91.485,91.55,1731400002.0
2009-02-09 05:55:00,91.55,91.56,91.46,91.47,1269600001.0
2009-02-09 06:00:00,91.46,91.505,91.46,91.48,1444700002.0
2009-02-09 06:05:00,91.48,91.485,91.415,91.435,1782100005.0
2009-02-09 06:10:00,91.435,91.53,91.425,91.51,1482200002.0
2009-02-09 06:15:00,91.505,91.515,91.48,91.495,1065900000.0
2009-02-09 06:20:00,91.5,91.52,91.5,91.51,644000000.0
2009-02-09 06:25:00,91.515,91.53,91.445,91.445,1715599999.0
2009-02-09 06:30:00,91.44,91.49,91.415,91.435,2848399998.0
2009-02-09 06:35:00,91.445,91.49,91.43,91.465,1205000001.0
2009-02-09 06:40:00,91.465,91.47,91.43,91.455,968799998.0
2009-02-09 06:45:00,91.455,91.47,91.43,91.465,714300002.0
2009-02-09 06:50:00,91.465,91.49,91.46,91.47,490400000.0
2009-02-09 06:55:00,91.47,91.495,91.46,91.475,745800000.0
2009-02-09 07:00:00,91.485,91.49,91.46,91.465,1297000001.0
2009-02-09 07:05:00,91.465,91.47,91.325,91.335,2508900006.0
2009-02-09 07:10:00,91.345,91.365,91.325,91.365,1669499994.0
2009-02-09 07:15:00,91.365,91.4,91.285,91.295,2227200000.0
2009-02-09 07:20:00,91.295,91.35,91.295,91.33,2291500002.0
2009-02-09 07:25:00,91.33,91.34,91.26,91.275,930600000.0
2009-02-09 07:30:00,91.275,91.31,91.26,91.28,952700000.0
2009-02-09 07:35:00,91.28,91.295,91.135,91.155,2442900002.0
2009-02-09 07:40:00,91.155,91.18,91.095,91.165,1154400001.0
2009-02-09 07:45:00,91.18,91.2,91.15,91.165,1402000001.0
2009-02-09 07:50:00,91.165,91.165,91.11,91.135,1160700001.0
2009-02-09 07:55:00,91.135,91.19,91.125,91.165,1017800005.0
2009-02-09 08:00:00,91.165,91.185,90.93,90.97,3176899996.0
2009-02-09 08:05:00,90.975,91.075,90.975,91.015,2248700002.0
2009-02-09 08:10:00,91.015,91.03,90.88,90.995,2183200006.0
2009-02-09 08:15:00,90.985,91.04,90.985,91.005,890100001.0
2009-02-09 08:20:00,91.005,91.015,90.925,90.98,1339100000.0
2009-02-09 08:25:00,90.98,91.11,90.98,91.075,1989200000.0
2009-02-09 08:30:00,91.075,91.21,91.06,91.16,2852800011.0
2009-02-09 08:35:00,91.165,91.19,91.14,91.17,1191800005.0
2009-02-09 08:40:00,91.18,91.25,91.18,91.23,1713800001.0
2009-02-09 08:45:00,91.23,91.23,91.15,91.19,1152500004.0
2009-02-09 08:50:00,91.19,91.3,91.19,91.285,1655599998.0
2009-02-09 08:55:00,91.29,91.3,91.225,91.235,2878700009.0
2009-02-09 09:00:00,91.235,91.245,90.99,91.035,4568100004.0
2009-02-09 09:05:00,91.025,91.115,91.01,91.115,2505699991.0
2009-02-09 09:10:00,91.12,91.16,91.075,91.095,2130899995.0
2009-02-09 09:15:00,91.11,91.115,90.995,91.085,1933899997.0
2009-02-09 09:20:00,91.085,91.21,91.08,91.16,2902399994.0
2009-02-09 09:25:00,91.165,91.27,91.165,91.25,1770299998.0
2009-02-09 09:30:00,91.25,91.25,91.08,91.16,2927000000.0
2009-02-09 09:35:00,91.16,91.2,91.115,91.115,1576999999.0
2009-02-09 09:40:00,91.115,91.165,91.1,91.13,1965399997.0
2009-02-09 09:45:00,91.125,91.15,91.06,91.135,2050799993.0
2009-02-09 09:50:00,91.14,91.205,91.13,91.18,2471299994.0
2009-02-09 09:55:00,91.185,91.2,91.12,91.17,1540800000.0
2009-02-09 10:00:00,91.17,91.195,91.135,91.18,1368300003.0
2009-02-09 10:05:00,91.18,91.27,91.17,91.2,2293400001.0
2009-02-09 10:10:00,91.21,91.235,91.17,91.19,3181699993.0
2009-02-09 10:15:00,91.19,91.25,91.135,91.25,2794699997.0
2009-02-09 10:20:00,91.25,91.43,91.245,91.39,4540699987.0
2009-02-09 10:25:00,91.39,91.4,91.33,91.36,3964199995.0
2009-02-09 10:30:00,91.36,91.46,91.33,91.43,3297999981.0
2009-02-09 10:35:00,91.43,91.55,91.43,91.51,5233800003.0
2009-02-09 10:40:00,91.51,91.54,91.485,91.52,6344500030.0
2009-02-09 10:45:00,91.52,91.52,91.435,91.445,4311499973.0
2009-02-09 10:50:00,91.445,91.45,91.36,91.405,3813399965.0
2009-02-09 10:55:00,91.405,91.42,91.37,91.395,3377799994.0
2009-02-09 11:00:00,91.4,91.46,91.355,91.44,3197700018.0
2009-02-09 11:05:00,91.44,91.465,91.285,91.325,5173599981.0
2009-02-09 11:10:00,91.325,91.45,91.315,91.38,3845100002.0
2009-02-09 11:15:00,91.375,91.46,91.355,91.43,4877399998.0
2009-02-09 11:20:00,91.43,91.445,91.36,91.43,2920799988.0
2009-02-09 11:25:00,91.43,91.51,91.415,91.5,3032800000.0
2009-02-09 11:30:00,91.51,91.55,91.485,91.53,3062399976.0
2009-02-09 11:35:00,91.53,91.54,91.48,91.505,2713199979.0
2009-02-09 11:40:00,91.505,91.505,91.405,91.42,2871399989.0
2009-02-09 11:45:00,91.42,91.45,91.395,91.395,2729800001.0
2009-02-09 11:50:00,91.395,91.435,91.33,91.41,3456399994.0
2009-02-09 11:55:00,91.41,91.44,91.385,91.43,3860599995.0
2009-02-09 12:00:00,91.43,91.475,91.41,91.43,2861499991.0
2009-02-09 12:05:00,91.43,91.53,91.425,91.525,4027100011.0
2009-02-09 12:10:00,91.525,91.595,91.525,91.595,4285399998.0
2009-02-09 12:15:00,91.575,91.63,91.515,91.525,4492899981.0
2009-02-09 12:20:00,91.525,91.545,91.51,91.52,3018599986.0
2009-02-09 12:25:00,91.52,91.53,91.49,91.49,2614099985.0
2009-02-09 12:30:00,91.49,91.605,91.49,91.55,3350799989.0
2009-02-09 12:35:00,91.545,91.58,91.51,91.545,4742599994.0
2009-02-09 12:40:00,91.545,91.585,91.525,91.57,3636799992.0
2009-02-09 12:45:00,91.57,91.605,91.505,91.58,7198499955.0
2009-02-09 12:50:00,91.585,91.6,91.54,91.54,3540399956.0
2009-02-09 12:55:00,91.54,91.56,91.495,91.505,3675299985.0
2009-02-09 13:00:00,91.505,91.535,91.5,91.52,3159399985.0
2009-02-09 13:05:00,91.525,91.715,91.525,91.7,4684199991.0
2009-02-09 13:10:00,91.7,91.73,91.67,91.715,4391799992.0
2009-02-09 13:15:00,91.715,91.74,91.635,91.635,3671799986.0
2009-02-09 13:20:00,91.64,91.645,91.625,91.625,2724199995.0
2009-02-09 13:25:00,91.63,91.655,91.62,91.635,2326200001.0
2009-02-09 13:30:00,91.635,91.685,91.625,91.63,3795499992.0
2009-02-09 13:35:00,91.625,91.7,91.62,91.635,5299299989.0
2009-02-09 13:40:00,91.645,91.645,91.6,91.615,2785800004.0
2009-02-09 13:45:00,91.615,91.655,91.605,91.645,1658899999.0
2009-02-09 13:50:00,91.64,91.64,91.545,91.55,2412399995.0
2009-02-09 13:55:00,91.55,91.7,91.55,91.68,4122699977.0
2009-02-09 14:00:00,91.68,91.715,91.62,91.71,2409299996.0
2009-02-09 14:05:00,91.715,91.785,91.71,91.765,4628799993.0
2009-02-09 14:10:00,91.765,91.775,91.735,91.75,2106099992.0
2009-02-09 14:15:00,91.75,91.75,91.665,91.695,3647399981.0
2009-02-09 14:20:00,91.7,91.7,91.63,91.635,3279999979.0
2009-02-09 14:25:00,91.635,91.755,91.6,91.69,3368200001.0
2009-02-09 14:30:00,91.69,91.75,91.67,91.72,2546599986.0
2009-02-09 14:35:00,91.72,91.735,91.66,91.67,3838399989.0
2009-02-09 14:40:00,91.67,91.68,91.63,91.63,2897299987.0
2009-02-09 14:45:00,91.635,91.715,91.6,91.695,2581000003.0
2009-02-09 14:50:00,91.695,91.71,91.57,91.61,1712000001.0
2009-02-09 14:55:00,91.61,91.68,91.57,91.585,2773799998.0
2009-02-09 15:00:00,91.585,91.655,91.58,91.635,3756699993.0
2009-02-09 15:05:00,91.635,91.68,91.63,91.65,4026399979.0
2009-02-09 15:10:00,91.665,91.67,91.625,91.635,1551299995.0
2009-02-09 15:15:00,91.63,91.65,91.605,91.635,2557099999.0
2009-02-09 15:20:00,91.635,91.77,91.62,91.695,3305099999.0
2009-02-09 15:25:00,91.695,91.71,91.67,91.67,2539500000.0
2009-02-09 15:30:00,91.67,91.705,91.63,91.675,2712000001.0
2009-02-09 15:35:00,91.675,91.69,91.635,91.68,3224499997.0
2009-02-09 15:40:00,91.68,91.705,91.67,91.695,1985199995.0
2009-02-09 15:45:00,91.69,91.71,91.655,91.66,2603500005.0
2009-02-09 15:50:00,91.66,91.69,91.655,91.685,2184599990.0
2009-02-09 15:55:00,91.685,91.69,91.63,91.635,1140199997.0
2009-02-09 16:00:00,91.635,91.66,91.62,91.645,2421199993.0
2009-02-09 16:05:00,91.645,91.665,91.535,91.595,3012699997.0
2009-02-09 16:10:00,91.59,91.72,91.57,91.705,2390500007.0
2009-02-09 16:15:00,91.715,91.73,91.655,91.68,4695899980.0
2009-02-09 16:20:00,91.68,91.75,91.67,91.7,5065199983.0
2009-02-09 16:25:00,91.7,91.71,91.595,91.685,5687599977.0
2009-02-09 16:30:00,91.685,91.71,91.595,91.65,2692899998.0
2009-02-09 16:35:00,91.65,91.675,91.565,91.63,2173999997.0
2009-02-09 16:40:00,91.625,91.745,91.605,91.65,2604809999.0
2009-02-09 16:45:00,91.655,91.695,91.565,91.59,2688599997.0
2009-02-09 16:50:00,91.6,91.64,91.57,91.615,1251200004.0
2009-02-09 16:55:00,91.615,91.67,91.575,91.64,2195200011.0
2009-02-09 17:00:00,91.635,91.65,91.31,91.355,2415500001.0
2009-02-09 17:05:00,91.355,91.44,91.305,91.41,6690200007.0
2009-02-09 17:10:00,91.41,91.48,91.4,91.475,2961499998.0
2009-02-09 17:15:00,91.47,91.525,91.43,91.485,2254800005.0
2009-02-09 17:20:00,91.485,91.53,91.45,91.46,1727100007.0
2009-02-09 17:25:00,91.46,91.505,91.45,91.455,2531800015.0
2009-02-09 17:30:00,91.47,91.485,91.36,91.41,2364199996.0
2009-02-09 17:35:00,91.41,91.535,91.41,91.52,2599499996.0
2009-02-09 17:40:00,91.52,91.6,91.5,91.525,2973800460.0
2009-02-09 17:45:00,91.525,91.64,91.455,91.61,3198599994.0
2009-02-09 17:50:00,91.61,91.675,91.585,91.605,3532000001.0
2009-02-09 17:55:00,91.605,91.715,91.565,91.665,4995799991.0
2009-02-09 18:00:00,91.66,91.665,91.535,91.585,4125499981.0
2009-02-09 18:05:00,91.585,91.625,91.52,91.555,3046799993.0
2009-02-09 18:10:00,91.555,91.57,91.455,91.465,2349099992.0
2009-02-09 18:15:00,91.475,91.495,91.375,91.42,2896799994.0
2009-02-09 18:20:00,91.42,91.485,91.375,91.475,3112499993.0
2009-02-09 18:25:00,91.475,91.555,91.46,91.515,2183899996.0
2009-02-09 18:30:00,91.515,91.52,91.44,91.475,2229599996.0
2009-02-09 18:35:00,91.475,91.535,91.45,91.455,1792000002.0
2009-02-09 18:40:00,91.455,91.455,91.345,91.405,3712399999.0
2009-02-09 18:45:00,91.405,91.42,91.345,91.365,2809599997.0
2009-02-09 18:50:00,91.365,91.445,91.355,91.375,2532999993.0
2009-02-09 18:55:00,91.375,91.515,91.35,91.47,3571200002.0
2009-02-09 19:00:00,91.465,91.56,91.45,91.535,1909099987.0
2009-02-09 19:05:00,91.535,91.545,91.455,91.545,1603099994.0
2009-02-09 19:10:00,91.54,91.595,91.435,91.44,1550799999.0
2009-02-09 19:15:00,91.44,91.59,91.44,91.535,1707699996.0
2009-02-09 19:20:00,91.535,91.625,91.53,91.545,2035399995.0
2009-02-09 19:25:00,91.55,91.67,91.535,91.64,1642999995.0
2009-02-09 19:30:00,91.64,91.675,91.625,91.64,2355199965.0
2009-02-09 19:35:00,91.64,91.68,91.59,91.68,2179299974.0
2009-02-09 19:40:00,91.685,91.7,91.595,91.595,1785299988.0
2009-02-09 19:45:00,91.595,91.645,91.58,91.605,1548000001.0
2009-02-09 19:50:00,91.605,91.645,91.605,91.615,696299999.0
2009-02-09 19:55:00,91.615,91.655,91.615,91.635,1113900000.0
2009-02-09 20:00:00,91.635,91.73,91.615,91.72,1030899997.0
2009-02-09 20:05:00,91.725,91.73,91.69,91.705,997499994.0
2009-02-09 20:10:00,91.705,91.73,91.68,91.7,1376399993.0
2009-02-09 20:15:00,91.7,91.73,91.675,91.695,1082899998.0
2009-02-09 20:20:00,91.695,91.72,91.655,91.665,1083499997.0
2009-02-09 20:25:00,91.66,91.66,91.585,91.61,1722199990.0
2009-02-09 20:30:00,91.61,91.615,91.475,91.48,1989299999.0
2009-02-09 20:35:00,91.475,91.525,91.41,91.525,3981199964.0
2009-02-09 20:40:00,91.525,91.57,91.51,91.56,4368999993.0
2009-02-09 20:45:00,91.565,91.6,91.515,91.59,3299799988.0
2009-02-09 20:50:00,91.59,91.59,91.545,91.57,2776799983.0
2009-02-09 20:55:00,91.57,91.65,91.53,91.645,3685399966.0
2009-02-09 21:00:00,91.63,91.63,91.58,91.615,4108899994.0
2009-02-09 21:05:00,91.615,91.67,91.6,91.625,2860399999.0
2009-02-09 21:10:00,91.625,91.63,91.5,91.525,2498599991.0
2009-02-09 21:15:00,91.525,91.56,91.505,91.555,2236899968.0
2009-02-09 21:20:00,91.56,91.595,91.535,91.545,1503399982.0
2009-02-09 21:25:00,91.545,91.545,91.415,91.49,3277799973.0
2009-02-09 21:30:00,91.5,91.5,91.45,91.455,2013199971.0
2009-02-09 21:35:00,91.455,91.475,91.45,91.46,1135999999.0
2009-02-09 21:40:00,91.46,91.47,91.425,91.43,1114799998.0
2009-02-09 21:45:00,91.43,91.43,91.345,91.4,3006799974.0
2009-02-09 21:50:00,91.4,91.41,91.32,91.38,3773699981.0
2009-02-09 21:55:00,91.38,91.44,91.36,91.435,3089600004.0
2009-02-09 22:00:00,91.435,91.455,91.395,91.405,1556900004.0
2009-02-09 22:05:00,91.405,91.455,91.365,91.395,2474499998.0
2009-02-09 22:10:00,91.4,91.425,91.355,91.42,1527500002.0
2009-02-09 22:15:00,91.425,91.435,91.39,91.41,1806399999.0
2009-02-09 22:20:00,91.405,91.515,91.405,91.475,2607200000.0
2009-02-09 22:25:00,91.475,91.53,91.425,91.445,2767800012.0
2009-02-09 22:30:00,91.45,91.515,91.405,91.415,2314600000.0
2009-02-09 22:35:00,91.425,91.5,91.425,91.445,2569499998.0
2009-02-09 22:40:00,91.445,91.48,91.44,91.46,2154200007.0
2009-02-09 22:45:00,91.465,91.475,91.415,91.455,3707400006.0
2009-02-09 22:50:00,91.455,91.46,91.42,91.425,2570400006.0
2009-02-09 22:55:00,91.425,91.445,91.425,91.43,2286600011.0
2009-02-09 23:00:00,91.43,91.46,91.42,91.46,1085200005.0
2009-02-09 23:05:00,91.46,91.5,91.46,91.465,1232200006.0
2009-02-09 23:10:00,91.465,91.465,91.455,91.455,554400000.0
2009-02-09 23:15:00,91.455,91.5,91.45,91.47,433400000.0
2009-02-09 23:20:00,91.475,91.485,91.445,91.485,582600000.0
2009-02-09 23:25:00,91.47,91.475,91.46,91.465,239400001.0
2009-02-09 23:30:00,91.465,91.48,91.46,91.46,781200000.0
2009-02-09 23:35:00,91.46,91.47,91.44,91.44,229400000.0
2009-02-09 23:40:00,91.44,91.455,91.41,91.44,422600000.0
2009-02-09 23:45:00,91.445,91.46,91.415,91.425,1268300002.0
2009-02-09 23:50:00,91.42,91.435,91.385,91.435,620200000.0
2009-02-09 23:55:00,91.435,91.48,91.415,91.455,1072000000.0
2009-02-10 00:00:00,91.455,91.48,91.435,91.45,891800002.0
2009-02-10 00:05:00,91.455,91.47,91.41,91.465,610599999.0
2009-02-10 00:10:00,91.465,91.49,91.465,91.49,172400000.0
2009-02-10 00:15:00,91.49,91.5,91.45,91.46,945800002.0
2009-02-10 00:20:00,91.47,91.49,91.45,91.46,776199999.0
2009-02-10 00:25:00,91.44,91.465,91.39,91.43,1353300004.0
2009-02-10 00:30:00,91.43,91.465,91.405,91.42,574699999.0
2009-02-10 00:35:00,91.42,91.445,91.4,91.435,560000001.0
2009-02-10 00:40:00,91.435,91.455,91.425,91.425,543199999.0
2009-02-10 00:45:00,91.425,91.435,91.39,91.41,436000000.0
2009-02-10 00:50:00,91.415,91.48,91.38,91.465,1962600001.0
2009-02-10 00:55:00,91.465,91.495,91.42,91.455,876699998.0
2009-02-10 01:00:00,91.455,91.48,91.445,91.445,756399998.0
2009-02-10 01:05:00,91.445,91.445,91.415,91.42,844400007.0
2009-02-10 01:10:00,91.42,91.425,91.365,91.38,1386100000.0
2009-02-10 01:15:00,91.39,91.46,91.38,91.415,752199998.0
2009-02-10 01:20:00,91.415,91.46,91.41,91.455,408000000.0
2009-02-10 01:25:00,91.455,91.455,91.41,91.43,1156800000.0
2009-02-10 01:30:00,91.43,91.46,91.43,91.45,702400009.0
2009-02-10 01:35:00,91.45,91.45,91.38,91.395,1886399997.0
2009-02-10 01:40:00,91.39,91.4,91.31,91.31,2116199999.0
2009-02-10 01:45:00,91.31,91.37,91.3,91.355,2797000006.0
2009-02-10 01:50:00,91.36,91.375,91.34,91.345,2037100005.0
2009-02-10 01:55:00,91.345,91.365,91.305,91.32,1528700002.0
2009-02-10 02:00:00,91.325,91.415,91.315,91.36,1633199997.0
2009-02-10 02:05:00,91.36,91.375,91.26,91.28,1925600001.0
2009-02-10 02:10:00,91.27,91.31,91.215,91.29,1447100000.0
2009-02-10 02:15:00,91.29,91.395,91.28,91.31,1771800001.0
2009-02-10 02:20:00,91.31,91.35,91.255,91.34,2956100001.0
2009-02-10 02:25:00,91.34,91.355,91.26,91.28,1371100001.0
2009-02-10 02:30:00,91.28,91.28,91.145,91.25,2969700000.0
2009-02-10 02:35:00,91.24,91.295,91.215,91.295,1680200000.0
2009-02-10 02:40:00,91.29,91.33,91.155,91.155,2985899996.0
2009-02-10 02:45:00,91.155,91.285,91.155,91.23,2345200007.0
2009-02-10 02:50:00,91.24,91.28,91.23,91.25,1465399996.0
2009-02-10 02:55:00,91.25,91.265,91.14,91.14,1316000001.0
2009-02-10 03:00:00,91.14,91.21,91.085,91.12,4463200005.0
2009-02-10 03:05:00,91.12,91.17,90.985,91.155,3486399994.0
2009-02-10 03:10:00,91.16,91.215,91.15,91.17,2094200003.0
2009-02-10 03:15:00,91.17,91.17,91.105,91.12,1473799991.0
2009-02-10 03:20:00,91.125,91.235,91.11,91.235,1815900000.0
2009-02-10 03:25:00,91.24,91.345,91.22,91.23,1879799999.0
2009-02-10 03:30:00,91.22,91.295,91.2,91.265,2293499988.0
2009-02-10 03:35:00,91.265,91.34,91.26,91.27,900600000.0
2009-02-10 03:40:00,91.26,91.33,91.255,91.31,1742800000.0
2009-02-10 03:45:00,91.31,91.32,91.28,91.3,872600001.0
2009-02-10 03:50:00,91.3,91.31,91.26,91.28,1393800000.0
2009-02-10 03:55:00,91.285,91.465,91.285,91.41,3101500005.0
2009-02-10 04:00:00,91.41,91.465,91.37,91.465,2248399995.0
2009-02-10 04:05:00,91.465,91.475,91.385,91.41,2028699991.0
2009-02-10 04:10:00,91.41,91.575,91.335,91.575,2531600008.0
2009-02-10 04:15:00,91.58,91.62,91.5,91.61,3407099998.0
2009-02-10 04:20:00,91.61,91.66,91.545,91.57,3999799991.0
2009-02-10 04:25:00,91.575,91.625,91.57,91.585,2526900001.0
2009-02-10 04:30:00,91.585,91.59,91.48,91.48,4463600012.0
2009-02-10 04:35:00,91.485,91.58,91.485,91.525,4289400007.0
2009-02-10 04:40:00,91.52,91.525,91.485,91.5,2685999999.0
2009-02-10 04:45:00,91.505,91.595,91.505,91.58,2953800016.0
2009-02-10 04:50:00,91.575,91.59,91.565,91.58,1681399997.0
2009-02-10 04:55:00,91.58,91.59,91.525,91.54,3417899998.0
2009-02-10 05:00:00,91.54,91.55,91.41,91.43,916200000.0
2009-02-10 05:05:00,91.54,91.54,91.465,91.48,1511500001.0
2009-02-10 05:10:00,91.48,91.5,91.46,91.47,1091000002.0
2009-02-10 05:15:00,91.465,91.47,91.405,91.415,3933799997.0
2009-02-10 05:20:00,91.42,91.515,91.4,91.49,3308600015.0
2009-02-10 05:25:00,91.49,91.51,91.455,91.48,2542099999.0
2009-02-10 05:30:00,91.48,91.51,91.43,91.44,2231699999.0
2009-02-10 05:35:00,91.43,91.435,91.375,91.435,3491000001.0
2009-02-10 05:40:00,91.44,91.445,91.345,91.36,3937299993.0
2009-02-10 05:45:00,91.36,91.375,91.275,91.32,2953900011.0
2009-02-10 05:50:00,91.33,91.42,91.32,91.355,2918300008.0
2009-02-10 05:55:00,91.365,91.395,91.35,91.39,1707600004.0
2009-02-10 06:00:00,91.39,91.48,91.38,91.43,1939400009.0
2009-02-10 06:05:00,91.43,91.43,91.225,91.23,2530099997.0
2009-02-10 06:10:00,91.235,91.325,91.235,91.305,1143800002.0
2009-02-10 06:15:00,91.295,91.42,91.295,91.39,1619771372.0
2009-02-10 06:20:00,91.39,91.39,91.325,91.355,1879999998.0
2009-02-10 06:25:00,91.36,91.38,91.325,91.345,2362900008.0
2009-02-10 06:30:00,91.345,91.44,91.335,91.375,2640300001.0
2009-02-10 06:35:00,91.375,91.4,91.37,91.39,1168800000.0
2009-02-10 06:40:00,91.39,91.39,91.345,91.355,1374000003.0
2009-02-10 06:45:00,91.36,91.37,91.335,91.365,1331900002.0
2009-02-10 06:50:00,91.37,91.39,91.355,91.38,1636400007.0
2009-02-10 06:55:00,91.38,91.39,91.37,91.38,817599998.0
2009-02-10 07:00:00,91.38,91.39,91.335,91.345,968100003.0
2009-02-10 07:05:00,91.345,91.345,91.28,91.295,1398400002.0
2009-02-10 07:10:00,91.295,91.295,91.255,91.29,1751599999.0
2009-02-10 07:15:00,91.29,91.35,91.29,91.32,1456799999.0
2009-02-10 07:20:00,91.33,91.33,91.29,91.32,1653000004.0
2009-02-10 07:25:00,91.315,91.32,91.3,91.31,615600002.0
2009-02-10 07:30:00,91.31,91.36,91.3,91.3,2401000001.0
2009-02-10 07:35:00,91.3,91.495,91.29,91.45,3350300010.0
2009-02-10 07:40:00,91.45,91.46,91.4,91.4,3249400002.0
2009-02-10 07:45:00,91.4,91.47,91.4,91.43,3339299992.0
2009-02-10 07:50:00,91.43,91.46,91.4,91.41,2325599999.0
2009-02-10 07:55:00,91.41,91.49,91.4,91.49,1871200001.0
2009-02-10 08:00:00,91.485,91.49,91.37,91.42,2784600005.0
2009-02-10 08:05:00,91.42,91.435,91.34,91.37,3212300000.0
2009-02-10 08:10:00,91.375,91.42,91.355,91.41,2152199998.0
2009-02-10 08:15:00,91.41,91.415,91.3,91.335,2497400006.0
2009-02-10 08:20:00,91.31,91.35,91.305,91.35,2580600009.0
2009-02-10 08:25:00,91.35,91.35,91.31,91.35,2030000019.0
2009-02-10 08:30:00,91.355,91.43,91.35,91.395,2408800005.0
2009-02-10 08:35:00,91.4,91.535,91.4,91.445,2559700004.0
2009-02-10 08:40:00,91.445,91.485,91.43,91.465,2030399988.0
2009-02-10 08:45:00,91.46,91.485,91.44,91.455,1919799999.0
2009-02-10 08:50:00,91.455,91.515,91.45,91.48,1967900001.0
2009-02-10 08:55:00,91.48,91.49,91.42,91.44,2742600002.0
2009-02-10 09:00:00,91.44,91.475,91.425,91.43,2828199980.0
2009-02-10 09:05:00,91.43,91.45,91.42,91.425,1940199995.0
2009-02-10 09:10:00,91.425,91.43,91.355,91.365,3144799976.0
2009-02-10 09:15:00,91.365,91.405,91.315,91.37,2975599992.0
2009-02-10 09:20:00,91.365,91.39,91.34,91.35,2218599993.0
2009-02-10 09:25:00,91.35,91.4,91.345,91.385,3501999937.0
2009-02-10 09:30:00,91.385,91.395,91.275,91.325,5563299923.0
2009-02-10 09:35:00,91.325,91.34,91.28,91.295,3986199985.0
2009-02-10 09:40:00,91.295,91.375,91.25,91.29,4239999965.0
2009-02-10 09:45:00,91.29,91.35,91.275,91.31,4589699976.0
2009-02-10 09:50:00,91.315,91.32,91.225,91.275,6497099917.0
2009-02-10 09:55:00,91.27,91.34,91.255,91.325,4530199929.0
2009-02-10 10:00:00,91.32,91.38,91.315,91.34,4947399980.0
2009-02-10 10:05:00,91.345,91.395,91.315,91.355,4170099974.0
2009-02-10 10:10:00,91.355,91.505,91.345,91.455,4535600000.0
2009-02-10 10:15:00,91.455,91.465,91.38,91.42,4256699984.0
2009-02-10 10:20:00,91.42,91.51,91.42,91.465,4564700002.0
2009-02-10 10:25:00,91.465,91.505,91.42,91.465,4002499934.0
2009-02-10 10:30:00,91.475,91.48,91.41,91.415,3504699959.0
2009-02-10 10:35:00,91.415,91.42,91.33,91.36,3721099946.0
2009-02-10 10:40:00,91.36,91.395,91.33,91.36,3426499988.0
2009-02-10 10:45:00,91.355,91.365,91.28,91.32,3569399967.0
2009-02-10 10:50:00,91.32,91.36,91.29,91.34,3803399975.0
2009-02-10 10:55:00,91.34,91.375,91.285,91.31,3481599992.0
2009-02-10 11:00:00,91.31,91.31,91.15,91.235,3602700003.0
2009-02-10 11:05:00,91.24,91.24,91.14,91.155,4066600014.0
2009-02-10 11:10:00,91.155,91.195,91.02,91.14,4058199983.0
2009-02-10 11:15:00,91.14,91.165,91.025,91.03,4130599980.0
2009-02-10 11:20:00,91.03,91.065,90.82,90.895,4396699992.0
2009-02-10 11:25:00,90.895,91.065,90.895,91.02,3042700005.0
2009-02-10 11:30:00,91.02,91.18,90.99,91.135,3656199996.0
2009-02-10 11:35:00,91.135,91.175,91.105,91.17,4303599982.0
2009-02-10 11:40:00,91.175,91.2,91.13,91.17,4039499964.0
2009-02-10 11:45:00,91.185,91.185,91.085,91.13,4025599941.0
2009-02-10 11:50:00,91.13,91.165,91.08,91.115,4605999954.0
2009-02-10 11:55:00,91.115,91.19,91.115,91.15,2983999972.0
2009-02-10 12:00:00,91.15,91.17,91.125,91.14,2362599976.0
2009-02-10 12:05:00,91.135,91.195,91.125,91.135,3453999964.0
2009-02-10 12:10:00,91.13,91.155,91.055,91.065,3977599962.0
2009-02-10 12:15:00,91.07,91.17,91.055,91.13,4113999971.0
2009-02-10 12:20:00,91.14,91.15,91.085,91.09,2856499971.0
2009-02-10 12:25:00,91.09,91.165,91.08,91.15,3774399970.0
2009-02-10 12:30:00,91.15,91.295,91.145,91.29,4599799957.0
2009-02-10 12:35:00,91.29,91.38,91.25,91.35,5474199979.0
2009-02-10 12:40:00,91.355,91.355,91.29,91.3,5345499887.0
2009-02-10 12:45:00,91.295,91.31,91.235,91.235,3125499921.0
2009-02-10 12:50:00,91.24,91.255,91.18,91.21,4895199947.0
2009-02-10 12:55:00,91.215,91.28,91.2,91.22,4416999916.0
2009-02-10 13:00:00,91.22,91.24,91.135,91.185,3250199940.0
2009-02-10 13:05:00,91.185,91.2,91.15,91.165,3651199958.0
2009-02-10 13:10:00,91.165,91.2,91.155,91.16,3105799977.0
2009-02-10 13:15:00,91.16,91.23,91.135,91.21,3065999963.0
2009-02-10 13:20:00,91.21,91.24,91.185,91.225,2197399980.0
2009-02-10 13:25:00,91.225,91.29,91.22,91.25,2149699994.0
2009-02-10 13:30:00,91.25,91.28,91.16,91.25,2435799975.0
2009-02-10 13:35:00,91.25,91.26,91.135,91.175,3531999958.0
2009-02-10 13:40:00,91.175,91.265,91.17,91.2,3913199974.0
2009-02-10 13:45:00,91.205,91.245,91.185,91.22,3949499922.0
2009-02-10 13:50:00,91.22,91.245,91.18,91.205,4020899973.0
2009-02-10 13:55:00,91.205,91.21,91.08,91.12,4567999971.0
2009-02-10 14:00:00,91.12,91.14,90.985,90.995,5326299926.0
2009-02-10 14:05:00,91.0,91.09,90.985,91.065,2779499986.0
2009-02-10 14:10:00,91.065,91.115,91.045,91.08,2482299990.0
2009-02-10 14:15:00,91.09,91.23,91.08,91.165,3504699995.0
2009-02-10 14:20:00,91.17,91.22,91.115,91.19,3790099999.0
2009-02-10 14:25:00,91.185,91.185,91.155,91.17,2218999975.0
2009-02-10 14:30:00,91.17,91.2,91.155,91.2,2626399958.0
2009-02-10 14:35:00,91.2,91.215,91.17,91.18,3103099993.0
2009-02-10 14:40:00,91.18,91.27,91.175,91.23,5090099947.0
2009-02-10 14:45:00,91.23,91.28,91.195,91.265,2747900006.0
2009-02-10 14:50:00,91.27,91.36,91.265,91.29,3914999993.0
2009-02-10 14:55:00,91.295,91.38,91.29,91.365,3776099981.0
2009-02-10 15:00:00,91.365,91.375,91.325,91.35,3288999996.0
2009-02-10 15:05:00,91.345,91.365,91.29,91.3,4400499958.0
2009-02-10 15:10:00,91.3,91.32,91.265,91.295,3923599976.0
2009-02-10 15:15:00,91.295,91.345,91.285,91.325,3147700012.0
2009-02-10 15:20:00,91.325,91.33,91.27,91.295,3815199978.0
2009-02-10 15:25:00,91.295,91.305,91.255,91.28,2712199978.0
2009-02-10 15:30:00,91.28,91.32,91.235,91.3,3729999965.0
2009-02-10 15:35:00,91.295,91.305,91.195,91.21,4076800003.0
2009-02-10 15:40:00,91.21,91.23,91.14,91.145,4471399979.0
2009-02-10 15:45:00,91.14,91.18,91.075,91.18,3796199989.0
2009-02-10 15:50:00,91.18,91.2,91.08,91.11,4484199957.0
2009-02-10 15:55:00,91.125,91.165,91.105,91.14,3403099988.0
2009-02-10 16:00:00,91.14,91.17,91.08,91.12,4656299972.0
2009-02-10 16:05:00,91.12,91.21,91.095,91.17,4344800009.0
2009-02-10 16:10:00,91.17,91.205,91.15,91.17,4166199970.0
2009-02-10 16:15:00,91.17,91.235,91.105,91.225,3570699970.0
2009-02-10 16:20:00,91.23,91.27,91.155,91.2,4269099965.0
2009-02-10 16:25:00,91.2,91.21,91.15,91.165,3955499971.0
2009-02-10 16:30:00,91.17,91.2,91.15,91.16,5054999993.0
2009-02-10 16:35:00,91.16,91.25,91.135,91.205,5033799993.0
2009-02-10 16:40:00,91.205,91.245,91.15,91.16,4224300019.0
2009-02-10 16:45:00,91.16,91.27,91.16,91.21,4619050007.0
2009-02-10 16:50:00,91.21,91.26,91.17,91.2,4357099988.0
2009-02-10 16:55:00,91.2,91.23,91.13,91.18,3769400001.0
2009-02-10 17:00:00,91.18,91.2,91.12,91.135,4197200022.0
2009-02-10 17:05:00,91.14,91.29,91.14,91.23,5499400024.0
2009-02-10 17:10:00,91.23,91.255,91.13,91.175,4702900006.0
2009-02-10 17:15:00,91.18,91.23,91.145,91.145,3804299995.0
2009-02-10 17:20:00,91.145,91.21,91.06,91.1,5338399956.0
2009-02-10 17:25:00,91.1,91.2,91.06,91.17,4597699992.0
2009-02-10 17:30:00,91.17,91.24,91.15,91.185,3962600040.0
2009-02-10 17:35:00,91.185,91.185,91.08,91.105,6160599988.0
2009-02-10 17:40:00,91.105,91.19,91.09,91.13,5836300003.0
2009-02-10 17:45:00,91.125,91.235,91.125,91.18,3415099980.0
2009-02-10 17:50:00,91.18,91.255,91.145,91.24,5144799996.0
2009-02-10 17:55:00,91.24,91.265,91.155,91.175,4990899989.0
2009-02-10 18:00:00,91.185,91.54,91.13,91.22,4266000001.0
2009-02-10 18:05:00,91.225,91.275,90.88,91.065,3347300006.0
2009-02-10 18:10:00,91.065,91.085,90.575,90.8,3790399994.0
2009-02-10 18:15:00,90.8,90.89,90.73,90.89,2648999998.0
2009-02-10 18:20:00,90.895,91.03,90.815,90.83,3143699998.0
2009-02-10 18:25:00,90.835,90.86,90.695,90.83,3031899996.0
2009-02-10 18:30:00,90.815,90.83,90.61,90.62,3560400004.0
2009-02-10 18:35:00,90.62,90.63,90.43,90.43,2733260001.0
2009-02-10 18:40:00,90.425,90.51,90.27,90.485,2339400001.0
2009-02-10 18:45:00,90.485,90.71,90.3,90.64,2131520003.0
2009-02-10 18:50:00,90.63,90.705,90.51,90.655,2125600001.0
2009-02-10 18:55:00,90.65,90.74,90.595,90.64,2915599995.0
2009-02-10 19:00:00,90.645,90.73,90.595,90.705,2631299991.0
2009-02-10 19:05:00,90.705,90.725,90.565,90.57,2140499994.0
2009-02-10 19:10:00,90.58,90.745,90.58,90.715,1397699999.0
2009-02-10 19:15:00,90.715,90.88,90.68,90.855,2009100004.0
2009-02-10 19:20:00,90.855,90.87,90.765,90.775,1159599999.0
2009-02-10 19:25:00,90.785,90.805,90.655,90.735,1554199996.0
2009-02-10 19:30:00,90.735,90.755,90.645,90.755,1750499996.0
2009-02-10 19:35:00,90.755,90.8,90.685,90.77,2444299990.0
2009-02-10 19:40:00,90.77,90.81,90.74,90.775,2021999995.0
2009-02-10 19:45:00,90.78,90.89,90.76,90.88,1776899999.0
2009-02-10 19:50:00,90.88,90.95,90.87,90.87,2203199997.0
2009-02-10 19:55:00,90.86,90.865,90.675,90.735,1979499984.0
2009-02-10 20:00:00,90.735,90.755,90.65,90.725,2815359994.0
2009-02-10 20:05:00,90.725,90.775,90.66,90.73,2746399994.0
2009-02-10 20:10:00,90.73,90.74,90.595,90.715,2625199995.0
2009-02-10 20:15:00,90.72,90.725,90.535,90.56,2540599997.0
2009-02-10 20:20:00,90.56,90.56,90.315,90.46,3130899991.0
2009-02-10 20:25:00,90.47,90.5,90.27,90.34,2163999999.0
2009-02-10 20:30:00,90.345,90.425,90.26,90.415,2416559998.0
2009-02-10 20:35:00,90.42,90.435,90.31,90.365,1765100000.0
2009-02-10 20:40:00,90.365,90.45,90.325,90.435,1422600000.0
2009-02-10 20:45:00,90.435,90.445,90.325,90.41,2655599999.0
2009-02-10 20:50:00,90.42,90.46,90.355,90.37,2628999995.0
2009-02-10 20:55:00,90.38,90.425,90.365,90.395,2144100000.0
2009-02-10 21:00:00,90.395,90.395,90.26,90.335,4100000011.0
2009-02-10 21:05:00,90.335,90.36,90.265,90.29,3770300014.0
2009-02-10 21:10:00,90.29,90.32,90.255,90.275,3756600013.0
2009-02-10 21:15:00,90.275,90.325,90.255,90.3,3454199995.0
2009-02-10 21:20:00,90.3,90.33,90.2,90.265,4320500005.0
2009-02-10 21:25:00,90.265,90.275,90.135,90.18,4062399992.0
2009-02-10 21:30:00,90.165,90.315,90.135,90.23,3413500000.0
2009-02-10 21:35:00,90.225,90.3,90.2,90.26,4265800002.0
2009-02-10 21:40:00,90.25,90.31,90.235,90.27,3871819993.0
2009-02-10 21:45:00,90.265,90.35,90.26,90.28,2277199994.0
2009-02-10 21:50:00,90.28,90.315,90.245,90.27,2098499993.0
2009-02-10 21:55:00,90.265,90.305,90.165,90.18,3417099994.0
2009-02-10 22:00:00,90.18,90.315,90.18,90.27,2785799992.0
2009-02-10 22:05:00,90.27,90.31,90.23,90.295,2313399999.0
2009-02-10 22:10:00,90.295,90.3,90.18,90.19,3925100000.0
2009-02-10 22:15:00,90.195,90.255,90.16,90.205,2841399998.0
2009-02-10 22:20:00,90.205,90.22,90.125,90.205,2917999994.0
2009-02-10 22:25:00,90.21,90.265,90.16,90.18,2510199990.0
2009-02-10 22:30:00,90.185,90.25,90.175,90.215,3350399972.0
2009-02-10 22:35:00,90.215,90.23,90.15,90.155,4080799986.0
2009-02-10 22:40:00,90.16,90.205,90.135,90.19,3628599982.0
2009-02-10 22:45:00,90.19,90.285,90.175,90.2,2552199999.0
2009-02-10 22:50:00,90.2,90.27,90.16,90.25,1944400000.0
2009-02-10 22:55:00,90.25,90.3,90.245,90.285,1110100003.0
2009-02-10 23:00:00,90.285,90.325,90.27,90.315,1285599993.0
2009-02-10 23:05:00,90.305,90.33,90.29,90.31,1870699993.0
2009-02-10 23:10:00,90.315,90.34,90.3,90.33,718999995.0
2009-02-10 23:15:00,90.325,90.34,90.265,90.305,1290199992.0
2009-02-10 23:20:00,90.36,90.36,90.295,90.31,313599999.0
2009-02-10 23:25:00,90.31,90.35,90.31,90.33,545800000.0
2009-02-10 23:30:00,90.33,90.435,90.33,90.415,949799992.0
2009-02-10 23:35:00,90.42,90.45,90.405,90.45,955800000.0
2009-02-10 23:40:00,90.45,90.465,90.395,90.465,821999999.0
2009-02-10 23:45:00,90.465,90.56,90.465,90.515,1637999995.0
2009-02-10 23:50:00,90.515,90.54,90.46,90.46,1197599994.0
2009-02-10 23:55:00,90.465,90.505,90.45,90.46,1128200000.0
2009-02-11 00:00:00,90.455,90.46,90.36,90.385,1159000000.0
2009-02-11 00:05:00,90.385,90.45,90.28,90.45,1123400005.0
2009-02-11 00:10:00,90.445,90.485,90.36,90.4,891600006.0
2009-02-11 00:15:00,90.395,90.41,90.355,90.375,865200000.0
2009-02-11 00:20:00,90.375,90.4,90.355,90.38,515000001.0
2009-02-11 00:25:00,90.38,90.45,90.35,90.36,358600000.0
2009-02-11 00:30:00,90.355,90.39,90.35,90.39,626800000.0
2009-02-11 00:35:00,90.385,90.395,90.35,90.36,324300000.0
2009-02-11 00:40:00,90.36,90.36,90.295,90.355,514900000.0
2009-02-11 00:45:00,90.345,90.46,90.345,90.355,327199999.0
2009-02-11 00:50:00,90.355,90.375,90.345,90.355,283000000.0
2009-02-11 00:55:00,90.355,90.445,90.31,90.32,363099989.0
2009-02-11 01:00:00,90.32,90.42,90.315,90.415,1370000003.0
2009-02-11 01:05:00,90.415,90.435,90.415,90.435,488900005.0
2009-02-11 01:10:00,90.435,90.495,90.435,90.485,477400000.0
2009-02-11 01:15:00,90.485,90.5,90.415,90.44,611300000.0
2009-02-11 01:20:00,90.44,90.445,90.42,90.445,432000001.0
2009-02-11 01:25:00,90.45,90.475,90.43,90.475,544400001.0
2009-02-11 01:30:00,90.475,90.485,90.445,90.445,287600000.0
2009-02-11 01:35:00,90.44,90.44,90.38,90.39,988599999.0
2009-02-11 01:40:00,90.39,90.44,90.39,90.42,541500002.0
2009-02-11 01:45:00,90.42,90.465,90.42,90.43,547399999.0
2009-02-11 01:50:00,90.43,90.455,90.43,90.44,400000002.0
2009-02-11 01:55:00,90.44,90.455,90.435,90.445,176000000.0
2009-02-11 02:00:00,90.445,90.515,90.355,90.505,1556399995.0
2009-02-11 02:05:00,90.505,90.505,90.39,90.435,1043299999.0
2009-02-11 02:10:00,90.43,90.475,90.415,90.435,652100000.0
2009-02-11 02:15:00,90.435,90.465,90.425,90.45,862200000.0
2009-02-11 02:20:00,90.46,90.47,90.445,90.45,427500000.0
2009-02-11 02:25:00,90.45,90.5,90.45,90.485,309400000.0
2009-02-11 02:30:00,90.49,90.52,90.465,90.465,650600000.0
2009-02-11 02:35:00,90.465,90.49,90.45,90.475,503799999.0
2009-02-11 02:40:00,90.475,90.48,90.365,90.385,735100000.0
2009-02-11 02:45:00,90.385,90.43,90.38,90.405,399600000.0
2009-02-11 02:50:00,90.405,90.42,90.395,90.415,341200000.0
2009-02-11 02:55:00,90.415,90.445,90.415,90.425,307000000.0
2009-02-11 03:00:00,90.435,90.435,90.4,90.405,374900000.0
2009-02-11 03:05:00,90.405,90.42,90.38,90.39,546600000.0
2009-02-11 03:10:00,90.39,90.395,90.36,90.395,319400000.0
2009-02-11 03:15:00,90.385,90.405,90.385,90.385,390200001.0
2009-02-11 03:20:00,90.38,90.39,90.335,90.37,479500000.0
2009-02-11 03:25:00,90.37,90.415,90.365,90.39,769600000.0
2009-02-11 03:30:00,90.38,90.4,90.37,90.385,577200000.0
2009-02-11 03:35:00,90.385,90.4,90.385,90.395,453400000.0
2009-02-11 03:40:00,90.395,90.43,90.38,90.38,601500000.0
2009-02-11 03:45:00,90.385,90.425,90.385,90.42,392200001.0
2009-02-11 03:50:00,90.43,90.455,90.425,90.445,614200000.0
2009-02-11 03:55:00,90.45,90.46,90.435,90.45,498200000.0
2009-02-11 04:00:00,90.45,90.47,90.395,90.44,1873599998.0
2009-02-11 04:05:00,90.45,90.475,90.425,90.43,869500000.0
2009-02-11 04:10:00,90.435,90.44,90.41,90.41,703500000.0
2009-02-11 04:15:00,90.415,90.43,90.41,90.41,440200000.0
2009-02-11 04:20:00,90.41,90.44,90.4,90.41,532400000.0
2009-02-11 04:25:00,90.41,90.41,90.39,90.4,670500002.0
2009-02-11 04:30:00,90.41,90.425,90.36,90.42,404000000.0
2009-02-11 04:35:00,90.42,90.43,90.4,90.41,843400001.0
2009-02-11 04:40:00,90.41,90.42,90.39,90.39,710599999.0
2009-02-11 04:45:00,90.395,90.4,90.34,90.38,968900000.0
2009-02-11 04:50:00,90.38,90.4,90.32,90.33,815300000.0
2009-02-11 04:55:00,90.34,90.375,90.315,90.355,755800001.0
2009-02-11 05:00:00,90.355,90.365,90.34,90.345,533100000.0
2009-02-11 05:05:00,90.35,90.39,90.335,90.375,1481999994.0
2009-02-11 05:10:00,90.375,90.425,90.35,90.42,2094300000.0
2009-02-11 05:15:00,90.425,90.49,90.395,90.48,2609599999.0
2009-02-11 05:20:00,90.47,90.54,90.405,90.415,1654799999.0
2009-02-11 05:25:00,90.4,90.425,90.4,90.42,608000001.0
2009-02-11 05:30:00,90.42,90.42,90.37,90.405,787400000.0
2009-02-11 05:35:00,90.4,90.4,90.38,90.4,214000000.0
2009-02-11 05:40:00,90.4,90.435,90.4,90.42,154700000.0
2009-02-11 05:45:00,90.42,90.43,90.405,90.415,251200000.0
2009-02-11 05:50:00,90.41,90.41,90.375,90.41,431299999.0
2009-02-11 05:55:00,90.41,90.41,90.37,90.37,329600000.0
2009-02-11 06:00:00,90.375,90.415,90.375,90.415,160800000.0
2009-02-11 06:05:00,90.415,90.425,90.38,90.425,609399998.0
2009-02-11 06:10:00,90.42,90.43,90.38,90.39,284799996.0
2009-02-11 06:15:00,90.39,90.4,90.375,90.38,254199999.0
2009-02-11 06:20:00,90.375,90.375,90.36,90.37,234500000.0
2009-02-11 06:25:00,90.38,90.415,90.365,90.39,250599996.0
2009-02-11 06:30:00,90.39,90.405,90.38,90.395,263400000.0
2009-02-11 06:35:00,90.405,90.43,90.395,90.42,845999998.0
2009-02-11 06:40:00,90.42,90.45,90.385,90.405,906999998.0
2009-02-11 06:45:00,90.405,90.41,90.37,90.4,708900002.0
2009-02-11 06:50:00,90.4,90.405,90.36,90.375,444200000.0
2009-02-11 06:55:00,90.37,90.395,90.36,90.37,481500000.0
2009-02-11 07:00:00,90.375,90.38,90.325,90.375,703500004.0
2009-02-11 07:05:00,90.38,90.395,90.375,90.375,507199998.0
2009-02-11 07:10:00,90.375,90.375,90.325,90.345,869400006.0
2009-02-11 07:15:00,90.08,90.365,90.07,90.315,486999999.0
2009-02-11 07:20:00,90.315,90.355,90.26,90.26,774700003.0
2009-02-11 07:25:00,90.26,90.34,90.26,90.34,1316800000.0
2009-02-11 07:30:00,90.34,90.365,90.285,90.33,2477999999.0
2009-02-11 07:35:00,90.315,90.355,90.315,90.345,1486400003.0
2009-02-11 07:40:00,90.345,90.345,89.88,90.085,4332600001.0
2009-02-11 07:45:00,90.075,90.095,89.94,90.055,2849999996.0
2009-02-11 07:50:00,90.06,90.205,90.06,90.15,4118899997.0
2009-02-11 07:55:00,90.15,90.15,89.95,89.96,4296599998.0
2009-02-11 08:00:00,89.96,90.005,89.91,89.965,2513799998.0
2009-02-11 08:05:00,89.965,90.1,89.965,90.075,3587199999.0
2009-02-11 08:10:00,90.075,90.115,90.055,90.075,1395999998.0
2009-02-11 08:15:00,90.075,90.165,90.075,90.08,2003400000.0
2009-02-11 08:20:00,90.08,90.09,90.05,90.05,1682000001.0
2009-02-11 08:25:00,90.05,90.05,89.83,89.9,2463100000.0
2009-02-11 08:30:00,89.905,89.98,89.905,89.97,1874000000.0
2009-02-11 08:35:00,89.975,89.99,89.965,89.98,821200000.0
2009-02-11 08:40:00,89.98,90.0,89.92,89.995,979799998.0
2009-02-11 08:45:00,89.995,90.005,89.95,89.95,1846600001.0
2009-02-11 08:50:00,89.95,90.075,89.94,90.05,2347999999.0
2009-02-11 08:55:00,90.05,90.065,90.025,90.035,2454300002.0
2009-02-11 09:00:00,90.04,90.04,89.91,89.94,1857199998.0
2009-02-11 09:05:00,89.94,90.06,89.935,90.03,2143399992.0
2009-02-11 09:10:00,90.03,90.115,90.025,90.095,2027599990.0
2009-02-11 09:15:00,90.095,90.11,90.05,90.06,2136000012.0
2009-02-11 09:20:00,90.065,90.065,89.99,90.035,1669500009.0
2009-02-11 09:25:00,90.035,90.105,90.025,90.1,2371799993.0
2009-02-11 09:30:00,90.1,90.105,90.045,90.065,1992900001.0
2009-02-11 09:35:00,90.065,90.175,90.06,90.15,2323100008.0
2009-02-11 09:40:00,90.14,90.14,90.055,90.085,1748999998.0
2009-02-11 09:45:00,90.085,90.11,90.05,90.08,2512499997.0
2009-02-11 09:50:00,90.08,90.11,90.055,90.065,1976999995.0
2009-02-11 09:55:00,90.065,90.12,90.065,90.105,2617000022.0
2009-02-11 10:00:00,90.105,90.13,90.09,90.095,1607899995.0
2009-02-11 10:05:00,90.095,90.095,89.94,89.94,2193499995.0
2009-02-11 10:10:00,89.94,90.005,89.925,89.995,2388600001.0
2009-02-11 10:15:00,90.0,90.055,89.97,90.01,1613200000.0
2009-02-11 10:20:00,90.015,90.095,90.01,90.08,4238600010.0
2009-02-11 10:25:00,90.08,90.12,90.015,90.055,3638800002.0
2009-02-11 10:30:00,90.055,90.07,90.015,90.04,2737999995.0
2009-02-11 10:35:00,90.035,90.045,89.985,90.0,2877899991.0
2009-02-11 10:40:00,90.0,90.04,89.985,90.0,2117300007.0
2009-02-11 10:45:00,90.0,90.04,90.0,90.01,2598399991.0
2009-02-11 10:50:00,90.01,90.01,89.94,89.98,2310700007.0
2009-02-11 10:55:00,89.97,90.01,89.955,89.985,2197400002.0
2009-02-11 11:00:00,89.985,89.995,89.885,89.905,3807799989.0
2009-02-11 11:05:00,89.905,89.96,89.86,89.96,1977100000.0
2009-02-11 11:10:00,89.965,89.985,89.895,89.935,1383399999.0
2009-02-11 11:15:00,89.925,89.98,89.87,89.895,3050300000.0
2009-02-11 11:20:00,89.895,89.915,89.84,89.865,1613600001.0
2009-02-11 11:25:00,89.865,89.94,89.86,89.915,1711599998.0
2009-02-11 11:30:00,89.915,90.0,89.915,89.93,2255800001.0
2009-02-11 11:35:00,89.93,89.94,89.7,89.74,3704200002.0
2009-02-11 11:40:00,89.74,89.79,89.73,89.785,2557000007.0
2009-02-11 11:45:00,89.775,89.86,89.765,89.815,3256700007.0
2009-02-11 11:50:00,89.82,89.87,89.815,89.835,1269700005.0
2009-02-11 11:55:00,89.835,89.85,89.775,89.835,1772400000.0
2009-02-11 12:00:00,89.845,89.87,89.825,89.845,1912400007.0
2009-02-11 12:05:00,89.845,89.855,89.8,89.85,805600001.0
2009-02-11 12:10:00,89.845,89.865,89.805,89.855,1316200002.0
2009-02-11 12:15:00,89.855,89.99,89.835,89.99,3195000022.0
2009-02-11 12:20:00,89.995,90.08,89.945,89.955,3343300023.0
2009-02-11 12:25:00,89.955,90.045,89.95,90.01,2525100004.0
2009-02-11 12:30:00,90.01,90.01,89.935,89.955,2772399998.0
2009-02-11 12:35:00,89.955,90.005,89.915,90.0,2731199983.0
2009-02-11 12:40:00,90.0,90.01,89.95,89.985,3144400009.0
2009-02-11 12:45:00,89.985,90.04,89.975,90.03,2769700007.0
2009-02-11 12:50:00,90.025,90.03,89.905,89.91,2729500009.0
2009-02-11 12:55:00,89.91,89.91,89.875,89.88,824999999.0
2009-02-11 13:00:00,89.89,89.975,89.88,89.94,1972999997.0
2009-02-11 13:05:00,89.945,89.985,89.925,89.965,1474199994.0
2009-02-11 13:10:00,89.965,89.99,89.925,89.99,943200001.0
2009-02-11 13:15:00,89.98,90.0,89.965,89.985,663299999.0
2009-02-11 13:20:00,89.985,90.02,89.95,90.005,887400000.0
2009-02-11 13:25:00,90.005,90.045,89.98,90.01,2087000003.0
2009-02-11 13:30:00,90.01,90.1,90.01,90.02,3086300000.0
2009-02-11 13:35:00,90.02,90.06,89.98,90.0,3732600022.0
2009-02-11 13:40:00,90.0,90.075,89.99,90.0,2871700023.0
2009-02-11 13:45:00,90.0,90.06,90.0,90.06,1606200002.0
2009-02-11 13:50:00,90.06,90.065,90.025,90.05,1325200001.0
2009-02-11 13:55:00,90.04,90.04,89.945,89.97,2804700006.0
2009-02-11 14:00:00,89.97,89.995,89.9,89.975,1758200002.0
2009-02-11 14:05:00,89.975,90.01,89.94,89.985,1398799999.0
2009-02-11 14:10:00,89.985,90.01,89.95,89.95,1501500000.0
2009-02-11 14:15:00,89.95,90.02,89.935,89.975,1571400001.0
2009-02-11 14:20:00,89.975,90.01,89.96,90.005,2603699997.0
2009-02-11 14:25:00,90.005,90.01,89.97,89.985,1882599996.0
2009-02-11 14:30:00,89.97,90.04,89.97,90.005,2113099999.0
2009-02-11 14:35:00,90.015,90.055,90.005,90.055,891600000.0
2009-02-11 14:40:00,90.055,90.065,90.015,90.045,831700000.0
2009-02-11 14:45:00,90.04,90.055,90.03,90.045,891900001.0
2009-02-11 14:50:00,90.045,90.07,90.01,90.025,2001500003.0
2009-02-11 14:55:00,90.03,90.055,89.965,89.985,1898800009.0
2009-02-11 15:00:00,89.985,90.065,89.975,90.065,2572199997.0
2009-02-11 15:05:00,90.065,90.075,90.0,90.005,902499999.0
2009-02-11 15:10:00,90.005,90.065,89.98,90.045,1242300000.0
2009-02-11 15:15:00,90.045,90.11,90.035,90.095,1681600002.0
2009-02-11 15:20:00,90.1,90.215,90.1,90.175,2653299998.0
2009-02-11 15:25:00,90.175,90.18,90.115,90.145,1644399998.0
2009-02-11 15:30:00,90.145,90.145,90.07,90.075,2980099998.0
2009-02-11 15:35:00,90.075,90.14,90.065,90.095,2292299993.0
2009-02-11 15:40:00,90.095,90.165,90.085,90.15,1202099999.0
2009-02-11 15:45:00,90.15,90.21,90.125,90.175,1273499999.0
2009-02-11 15:50:00,90.175,90.235,90.15,90.23,1943700002.0
2009-02-11 15:55:00,90.225,90.29,90.225,90.275,3006299996.0
2009-02-11 16:00:00,90.275,90.315,90.235,90.275,1779000000.0
2009-02-11 16:05:00,90.275,90.29,90.24,90.245,1697400001.0
2009-02-11 16:10:00,90.245,90.285,90.225,90.225,1944200001.0
2009-02-11 16:15:00,90.225,90.28,90.175,90.28,1588599999.0
2009-02-11 16:20:00,90.285,90.29,90.25,90.285,1055500000.0
2009-02-11 16:25:00,90.285,90.37,90.25,90.26,2520700011.0
2009-02-11 16:30:00,90.27,90.325,90.25,90.26,2761300000.0
2009-02-11 16:35:00,90.26,90.375,90.25,90.35,2664300003.0
2009-02-11 16:40:00,90.35,90.365,90.25,90.255,3837800017.0
2009-02-11 16:45:00,90.255,90.34,90.24,90.27,2264200001.0
2009-02-11 16:50:00,90.27,90.38,90.25,90.375,2594900002.0
2009-02-11 16:55:00,90.375,90.41,90.31,90.335,3959400004.0
2009-02-11 17:00:00,90.34,90.425,90.285,90.375,3253100009.0
2009-02-11 17:05:00,90.375,90.43,90.325,90.355,3330100001.0
2009-02-11 17:10:00,90.365,90.385,90.3,90.335,2700100003.0
2009-02-11 17:15:00,90.335,90.35,90.275,90.3,2439599998.0
2009-02-11 17:20:00,90.3,90.38,90.285,90.38,2127699998.0
2009-02-11 17:25:00,90.38,90.39,90.265,90.275,3083800005.0
2009-02-11 17:30:00,90.275,90.34,90.205,90.335,2740499999.0
2009-02-11 17:35:00,90.335,90.34,90.27,90.32,2074700004.0
2009-02-11 17:40:00,90.32,90.385,90.305,90.355,2480899993.0
2009-02-11 17:45:00,90.36,90.44,90.315,90.405,1671300004.0
2009-02-11 17:50:00,90.405,90.49,90.405,90.415,3130600013.0
2009-02-11 17:55:00,90.41,90.435,90.28,90.285,3302100002.0
2009-02-11 18:00:00,90.275,90.39,90.27,90.375,2466400005.0
2009-02-11 18:05:00,90.375,90.39,90.325,90.35,1804200004.0
2009-02-11 18:10:00,90.35,90.43,90.305,90.42,1642500006.0
2009-02-11 18:15:00,90.42,90.45,90.385,90.43,2756700000.0
2009-02-11 18:20:00,90.445,90.46,90.385,90.415,2568099997.0
2009-02-11 18:25:00,90.42,90.455,90.375,90.43,1685300002.0
2009-02-11 18:30:00,90.435,90.52,90.425,90.435,3337400003.0
2009-02-11 18:35:00,90.44,90.445,90.345,90.385,2292400003.0
2009-02-11 18:40:00,90.385,90.425,90.355,90.405,2630100002.0
2009-02-11 18:45:00,90.405,90.49,90.405,90.465,2593999998.0
2009-02-11 18:50:00,90.455,90.735,90.455,90.72,2230500000.0
2009-02-11 18:55:00,90.72,90.76,90.62,90.665,2740900003.0
2009-02-11 19:00:00,90.665,90.72,90.655,90.655,1630700000.0
2009-02-11 19:05:00,90.655,90.675,90.615,90.655,1797599996.0
2009-02-11 19:10:00,90.655,90.67,90.54,90.54,1681600000.0
2009-02-11 19:15:00,90.53,90.58,90.515,90.575,1325099996.0
2009-02-11 19:20:00,90.565,90.6,90.525,90.535,1374299997.0
2009-02-11 19:25:00,90.535,90.55,90.53,90.54,1174099999.0
2009-02-11 19:30:00,90.54,90.545,90.46,90.48,1809999994.0
2009-02-11 19:35:00,90.48,90.56,90.435,90.56,1907399999.0
2009-02-11 19:40:00,90.565,90.655,90.555,90.645,2055500016.0
2009-02-11 19:45:00,90.645,90.66,90.6,90.63,817800000.0
2009-02-11 19:50:00,90.63,90.635,90.555,90.575,1868500000.0
2009-02-11 19:55:00,90.575,90.575,90.445,90.495,2213000001.0
2009-02-11 20:00:00,90.495,90.635,90.495,90.625,1521799985.0
2009-02-11 20:05:00,90.625,90.64,90.545,90.605,1815899995.0
2009-02-11 20:10:00,90.62,90.68,90.54,90.545,1574600002.0
2009-02-11 20:15:00,90.545,90.56,90.485,90.505,2706999975.0
2009-02-11 20:20:00,90.505,90.555,90.5,90.535,2385799991.0
2009-02-11 20:25:00,90.525,90.56,90.52,90.56,1821799990.0
2009-02-11 20:30:00,90.555,90.555,90.525,90.53,1148199990.0
2009-02-11 20:35:00,90.53,90.56,90.51,90.535,2025800003.0
2009-02-11 20:40:00,90.535,90.54,90.4,90.445,2168499999.0
2009-02-11 20:45:00,90.445,90.465,90.365,90.375,3127800005.0
2009-02-11 20:50:00,90.385,90.445,90.35,90.415,2524400001.0
2009-02-11 20:55:00,90.415,90.445,90.37,90.415,2042999996.0
2009-02-11 21:00:00,90.42,90.45,90.39,90.41,1496599998.0
2009-02-11 21:05:00,90.41,90.425,90.36,90.395,2133199996.0
2009-02-11 21:10:00,90.41,90.415,90.315,90.335,2187499999.0
2009-02-11 21:15:00,90.335,90.345,90.27,90.28,3674899996.0
2009-02-11 21:20:00,90.275,90.325,90.26,90.325,2858799986.0
2009-02-11 21:25:00,90.33,90.405,90.33,90.355,2414999994.0
2009-02-11 21:30:00,90.35,90.37,90.305,90.325,1782999998.0
2009-02-11 21:35:00,90.33,90.43,90.33,90.415,2179300003.0
2009-02-11 21:40:00,90.415,90.425,90.385,90.405,1283600001.0
2009-02-11 21:45:00,90.415,90.415,90.305,90.305,1680400003.0
2009-02-11 21:50:00,90.305,90.465,90.305,90.4,4501500000.0
2009-02-11 21:55:00,90.405,90.52,90.39,90.485,4871399997.0
2009-02-11 22:00:00,90.485,90.5,90.42,90.42,3524399995.0
2009-02-11 22:05:00,90.42,90.49,90.42,90.425,3001200001.0
2009-02-11 22:10:00,90.425,90.495,90.42,90.475,2577800000.0
2009-02-11 22:15:00,90.475,90.56,90.44,90.45,3101700003.0
2009-02-11 22:20:00,90.45,90.455,90.345,90.41,1940100001.0
2009-02-11 22:25:00,90.41,90.415,90.335,90.335,2480300004.0
2009-02-11 22:30:00,90.335,90.37,90.28,90.28,3380399992.0
2009-02-11 22:35:00,90.29,90.35,90.28,90.32,1558100001.0
2009-02-11 22:40:00,90.32,90.375,90.29,90.345,2747599999.0
2009-02-11 22:45:00,90.345,90.4,90.335,90.36,2143599993.0
2009-02-11 22:50:00,90.36,90.37,90.335,90.35,1050899998.0
2009-02-11 22:55:00,90.35,90.425,90.345,90.405,1626799998.0
2009-02-11 23:00:00,90.405,90.42,90.375,90.39,859000000.0
2009-02-11 23:05:00,90.39,90.43,90.39,90.43,672200001.0
2009-02-11 23:10:00,90.43,90.48,90.42,90.455,854300002.0
2009-02-11 23:15:00,90.45,90.46,90.445,90.45,1431899988.0
2009-02-11 23:20:00,90.45,90.45,90.435,90.44,538499999.0
2009-02-11 23:25:00,90.44,90.45,90.415,90.44,827300000.0
2009-02-11 23:30:00,90.44,90.45,90.44,90.44,397800000.0
2009-02-11 23:35:00,90.44,90.45,90.425,90.44,521800000.0
2009-02-11 23:40:00,90.435,90.435,90.42,90.42,542000000.0
2009-02-11 23:45:00,90.42,90.435,90.395,90.42,500000000.0
2009-02-11 23:50:00,90.42,90.43,90.38,90.42,814799999.0
2009-02-11 23:55:00,90.42,90.42,90.375,90.38,553199999.0
2009-02-12 00:00:00,90.38,90.4,90.335,90.355,239200000.0
2009-02-12 00:05:00,90.355,90.37,90.27,90.37,147200000.0
2009-02-12 00:10:00,90.37,90.37,90.26,90.37,125200000.0
2009-02-12 00:15:00,90.36,90.38,90.335,90.37,999600000.0
2009-02-12 00:20:00,90.38,90.38,90.355,90.365,190799999.0
2009-02-12 00:25:00,90.365,90.375,90.31,90.315,546199999.0
2009-02-12 00:30:00,90.315,90.33,90.26,90.315,478400000.0
2009-02-12 00:35:00,90.315,90.335,90.3,90.315,366400000.0
2009-02-12 00:40:00,90.275,90.325,90.275,90.325,85400000.0
2009-02-12 00:45:00,90.33,90.335,90.245,90.33,234000000.0
2009-02-12 00:50:00,90.33,90.34,90.3,90.335,280000000.0
2009-02-12 00:55:00,90.325,90.4,90.325,90.39,311400000.0
2009-02-12 01:00:00,90.39,90.405,90.345,90.345,850900000.0
2009-02-12 01:05:00,90.345,90.345,90.255,90.275,613300003.0
2009-02-12 01:10:00,90.275,90.33,90.25,90.285,1398199990.0
2009-02-12 01:15:00,90.285,90.315,90.285,90.295,691000003.0
2009-02-12 01:20:00,90.295,90.3,90.25,90.26,250999999.0
2009-02-12 01:25:00,90.26,90.27,90.2,90.2,925900001.0
2009-02-12 01:30:00,90.2,90.25,90.2,90.235,1295199995.0
2009-02-12 01:35:00,90.235,90.28,90.235,90.27,364200000.0
2009-02-12 01:40:00,90.275,90.285,90.23,90.255,400199999.0
2009-02-12 01:45:00,90.255,90.31,90.23,90.295,1754799998.0
2009-02-12 01:50:00,90.29,90.365,90.27,90.335,1508199999.0
2009-02-12 01:55:00,90.33,90.34,90.3,90.3,296899999.0
2009-02-12 02:00:00,90.285,90.295,90.235,90.265,371399999.0
2009-02-12 02:05:00,90.26,90.31,90.26,90.285,376399998.0
2009-02-12 02:10:00,90.285,90.285,90.22,90.235,866400003.0
2009-02-12 02:15:00,90.23,90.235,90.18,90.215,477299999.0
2009-02-12 02:20:00,90.215,90.23,90.17,90.18,943300001.0
2009-02-12 02:25:00,90.18,90.215,90.155,90.2,477000000.0
2009-02-12 02:30:00,90.21,90.26,90.17,90.245,763500004.0
2009-02-12 02:35:00,90.245,90.315,90.235,90.295,725200001.0
2009-02-12 02:40:00,90.31,90.31,90.255,90.255,546399998.0
2009-02-12 02:45:00,90.245,90.285,90.205,90.205,880900003.0
2009-02-12 02:50:00,90.205,90.27,90.205,90.235,656600000.0
2009-02-12 02:55:00,90.235,90.275,90.22,90.25,731999998.0
2009-02-12 03:00:00,90.25,90.25,90.205,90.23,577600001.0
2009-02-12 03:05:00,90.23,90.245,90.14,90.22,811800000.0
2009-02-12 03:10:00,90.22,90.22,90.15,90.185,394499997.0
2009-02-12 03:15:00,90.185,90.235,90.17,90.17,356900000.0
2009-02-12 03:20:00,90.17,90.21,90.135,90.17,979200007.0
2009-02-12 03:25:00,90.17,90.17,90.14,90.15,394000000.0
2009-02-12 03:30:00,90.155,90.17,90.13,90.16,306400001.0
2009-02-12 03:35:00,90.165,90.19,90.135,90.14,370000000.0
2009-02-12 03:40:00,90.14,90.18,90.1,90.14,716599996.0
2009-02-12 03:45:00,90.14,90.17,90.125,90.15,399600002.0
2009-02-12 03:50:00,90.155,90.2,90.145,90.195,842399999.0
2009-02-12 03:55:00,90.195,90.225,90.185,90.19,1276399995.0
2009-02-12 04:00:00,90.19,90.19,90.165,90.175,520800000.0
2009-02-12 04:05:00,90.175,90.18,90.165,90.17,526000000.0
2009-02-12 04:10:00,90.17,90.17,90.14,90.16,345400000.0
2009-02-12 04:15:00,90.165,90.17,90.14,90.145,261000000.0
2009-02-12 04:20:00,90.145,90.15,90.12,90.135,263800000.0
2009-02-12 04:25:00,90.135,90.16,90.105,90.105,1478199999.0
2009-02-12 04:30:00,90.105,90.11,90.065,90.09,1527000001.0
2009-02-12 04:35:00,90.09,90.09,90.025,90.085,2115099998.0
2009-02-12 04:40:00,90.08,90.085,90.055,90.065,659800000.0
2009-02-12 04:45:00,90.065,90.09,90.055,90.06,311200000.0
2009-02-12 04:50:00,90.07,90.095,90.05,90.065,546199997.0
2009-02-12 04:55:00,90.075,90.075,90.055,90.06,107400000.0
2009-02-12 05:00:00,90.06,90.06,90.035,90.06,850100000.0
2009-02-12 05:05:00,90.065,90.08,90.045,90.045,326800001.0
2009-02-12 05:10:00,90.045,90.08,90.025,90.07,817300002.0
2009-02-12 05:15:00,90.07,90.07,89.98,90.015,1261400002.0
2009-02-12 05:20:00,90.02,90.04,89.985,89.985,1149699999.0
2009-02-12 05:25:00,89.985,90.025,89.96,90.01,2017800001.0
2009-02-12 05:30:00,90.01,90.025,89.995,90.025,440399998.0
2009-02-12 05:35:00,90.02,90.03,90.0,90.005,410000002.0
2009-02-12 05:40:00,90.0,90.005,89.955,89.99,476499999.0
2009-02-12 05:45:00,89.99,90.01,89.95,89.99,660500000.0
2009-02-12 05:50:00,89.985,90.005,89.96,89.99,727800000.0
2009-02-12 05:55:00,89.99,90.03,89.99,90.015,528100000.0
2009-02-12 06:00:00,90.015,90.075,90.0,90.065,1060800002.0
2009-02-12 06:05:00,90.06,90.1,90.05,90.07,1019600000.0
2009-02-12 06:10:00,90.065,90.13,90.06,90.105,977500002.0
2009-02-12 06:15:00,90.11,90.115,90.065,90.075,589600000.0
2009-02-12 06:20:00,90.08,90.09,90.04,90.04,893800001.0
2009-02-12 06:25:00,90.04,90.085,90.02,90.055,576000000.0
2009-02-12 06:30:00,90.055,90.055,90.015,90.025,878700001.0
2009-02-12 06:35:00,90.025,90.04,90.015,90.02,478800000.0
2009-02-12 06:40:00,90.02,90.03,90.01,90.03,171800000.0
2009-02-12 06:45:00,90.03,90.085,90.02,90.085,436799998.0
2009-02-12 06:50:00,90.09,90.1,90.05,90.055,1164300000.0
2009-02-12 06:55:00,90.05,90.07,90.025,90.035,407600001.0
2009-02-12 07:00:00,90.025,90.025,89.98,89.99,611200000.0
2009-02-12 07:05:00,89.995,90.01,89.98,89.99,236400000.0
2009-02-12 07:10:00,89.985,89.995,89.905,89.96,1133200003.0
2009-02-12 07:15:00,89.96,89.975,89.92,89.95,1173300000.0
2009-02-12 07:20:00,89.945,89.995,89.945,89.955,1111000001.0
2009-02-12 07:25:00,89.965,89.985,89.95,89.965,992000003.0
2009-02-12 07:30:00,89.965,90.01,89.96,89.975,1128800001.0
2009-02-12 07:35:00,89.975,89.98,89.95,89.965,1079799999.0
2009-02-12 07:40:00,89.965,90.01,89.96,89.985,328000000.0
2009-02-12 07:45:00,89.985,90.03,89.98,90.015,636300000.0
2009-02-12 07:50:00,90.015,90.02,89.99,90.01,690000000.0
2009-02-12 07:55:00,90.01,90.095,89.995,90.06,683200000.0
2009-02-12 08:00:00,90.06,90.065,90.005,90.02,1196799996.0
2009-02-12 08:05:00,90.015,90.08,90.005,90.045,529600000.0
2009-02-12 08:10:00,90.05,90.055,90.025,90.04,572400000.0
2009-02-12 08:15:00,90.04,90.1,90.04,90.06,1268600000.0
2009-02-12 08:20:00,90.045,90.065,90.025,90.04,1248000000.0
2009-02-12 08:25:00,90.04,90.075,90.03,90.06,1009600001.0
2009-02-12 08:30:00,90.065,90.07,90.05,90.05,242800000.0
2009-02-12 08:35:00,90.055,90.055,90.035,90.04,301400000.0
2009-02-12 08:40:00,90.04,90.08,90.035,90.06,592799998.0
2009-02-12 08:45:00,90.06,90.06,90.05,90.05,98800000.0
2009-02-12 08:50:00,90.05,90.09,90.05,90.09,636200000.0
2009-02-12 08:55:00,90.09,90.1,90.04,90.05,1369000005.0
2009-02-12 09:00:00,90.045,90.07,90.02,90.04,2006899995.0
2009-02-12 09:05:00,90.035,90.11,90.035,90.105,1297700002.0
2009-02-12 09:10:00,90.095,90.11,90.03,90.085,1302800002.0
2009-02-12 09:15:00,90.085,90.1,90.045,90.045,668200000.0
2009-02-12 09:20:00,90.045,90.065,90.035,90.05,1275199999.0
2009-02-12 09:25:00,90.05,90.085,90.05,90.075,1121600005.0
2009-02-12 09:30:00,90.075,90.085,90.04,90.08,1251200003.0
2009-02-12 09:35:00,90.09,90.115,90.065,90.065,1615900007.0
2009-02-12 09:40:00,90.065,90.08,90.015,90.06,1576599991.0
2009-02-12 09:45:00,90.06,90.07,90.025,90.055,2280400003.0
2009-02-12 09:50:00,90.065,90.16,90.04,90.12,2658800003.0
2009-02-12 09:55:00,90.12,90.19,90.115,90.15,2113300001.0
2009-02-12 10:00:00,90.155,90.17,90.07,90.095,2548700006.0
2009-02-12 10:05:00,90.095,90.11,90.05,90.095,829000000.0
2009-02-12 10:10:00,90.095,90.165,90.095,90.14,897400002.0
2009-02-12 10:15:00,90.145,90.16,90.09,90.14,1883100001.0
2009-02-12 10:20:00,90.14,90.15,90.09,90.095,2063200003.0
2009-02-12 10:25:00,90.095,90.16,90.07,90.105,1644099996.0
2009-02-12 10:30:00,90.105,90.175,90.1,90.11,1940399999.0
2009-02-12 10:35:00,90.11,90.11,89.97,90.055,2969500002.0
2009-02-12 10:40:00,90.055,90.06,89.905,89.96,4372400001.0
2009-02-12 10:45:00,89.955,90.015,89.92,89.96,3555999997.0
2009-02-12 10:50:00,89.97,89.98,89.815,89.87,4445500007.0
2009-02-12 10:55:00,89.87,90.03,89.81,90.005,4327700013.0
2009-02-12 11:00:00,90.005,90.01,89.84,89.865,4311700009.0
2009-02-12 11:05:00,89.86,89.95,89.84,89.94,3622400002.0
2009-02-12 11:10:00,89.94,89.99,89.845,89.89,3756800009.0
2009-02-12 11:15:00,89.885,89.95,89.875,89.91,2234000021.0
2009-02-12 11:20:00,89.905,89.94,89.845,89.845,2363600007.0
2009-02-12 11:25:00,89.85,89.955,89.85,89.905,1956699996.0
2009-02-12 11:30:00,89.905,90.01,89.9,89.975,2685200004.0
2009-02-12 11:35:00,89.98,90.01,89.95,89.95,2258600006.0
2009-02-12 11:40:00,89.95,89.975,89.905,89.965,2772300004.0
2009-02-12 11:45:00,89.965,89.98,89.93,89.93,1305600006.0
2009-02-12 11:50:00,89.93,89.94,89.91,89.925,2275400025.0
2009-02-12 11:55:00,89.925,89.945,89.92,89.94,1102000007.0
2009-02-12 12:00:00,89.94,89.945,89.815,89.935,3309899996.0
2009-02-12 12:05:00,89.935,89.945,89.91,89.92,2069600000.0
2009-02-12 12:10:00,89.92,89.94,89.895,89.91,3352799998.0
2009-02-12 12:15:00,89.91,89.94,89.89,89.935,2765899990.0
2009-02-12 12:20:00,89.93,89.95,89.91,89.94,2764899997.0
2009-02-12 12:25:00,89.94,90.0,89.9,89.935,3305399992.0
2009-02-12 12:30:00,89.935,90.05,89.935,89.965,3789899998.0
2009-02-12 12:35:00,89.965,90.075,89.965,90.05,3611999995.0
2009-02-12 12:40:00,90.05,90.07,90.015,90.05,2611500001.0
2009-02-12 12:45:00,90.05,90.075,90.035,90.055,3246199988.0
2009-02-12 12:50:00,90.055,90.065,90.045,90.05,1731399988.0
2009-02-12 12:55:00,90.05,90.07,90.025,90.035,2508699989.0
2009-02-12 13:00:00,90.035,90.06,90.0,90.01,1856000001.0
2009-02-12 13:05:00,90.01,90.06,90.0,90.04,1879000000.0
2009-02-12 13:10:00,90.04,90.07,90.04,90.06,1451600000.0
2009-02-12 13:15:00,90.06,90.07,90.035,90.07,1889599999.0
2009-02-12 13:20:00,90.07,90.07,90.01,90.055,2396100000.0
2009-02-12 13:25:00,90.06,90.075,90.04,90.05,3327200009.0
2009-02-12 13:30:00,90.055,90.06,90.01,90.025,2272600003.0
2009-02-12 13:35:00,90.025,90.05,89.975,90.05,2404099999.0
2009-02-12 13:40:00,90.05,90.06,90.01,90.045,3318100013.0
2009-02-12 13:45:00,90.045,90.065,90.02,90.05,2345699999.0
2009-02-12 13:50:00,90.05,90.07,90.05,90.05,1443600003.0
2009-02-12 13:55:00,90.05,90.08,90.045,90.065,2621100001.0
2009-02-12 14:00:00,90.065,90.085,90.055,90.07,2691199973.0
2009-02-12 14:05:00,90.07,90.08,90.06,90.07,3242199967.0
2009-02-12 14:10:00,90.08,90.08,90.02,90.03,2626300002.0
2009-02-12 14:15:00,90.03,90.045,90.02,90.02,2453299997.0
2009-02-12 14:20:00,90.02,90.03,90.0,90.025,1304799993.0
2009-02-12 14:25:00,90.025,90.05,89.985,90.04,1119299998.0
2009-02-12 14:30:00,90.04,90.08,90.035,90.055,2225000006.0
2009-02-12 14:35:00,90.05,90.065,90.015,90.06,2410399999.0
2009-02-12 14:40:00,90.06,90.07,90.045,90.05,1981999998.0
2009-02-12 14:45:00,90.05,90.08,90.05,90.065,2845199992.0
2009-02-12 14:50:00,90.065,90.08,90.035,90.04,2218899992.0
2009-02-12 14:55:00,90.035,90.035,89.97,89.975,2715900009.0
2009-02-12 15:00:00,89.98,90.03,89.965,90.02,2528700001.0
2009-02-12 15:05:00,90.02,90.03,89.985,90.005,1863000001.0
2009-02-12 15:10:00,90.005,90.005,89.925,89.965,4381599992.0
2009-02-12 15:15:00,89.965,90.02,89.915,90.01,2856800001.0
2009-02-12 15:20:00,90.01,90.065,89.98,90.055,3423599995.0
2009-02-12 15:25:00,90.06,90.07,90.015,90.035,3363400012.0
2009-02-12 15:30:00,90.035,90.24,90.035,90.19,4683399984.0
2009-02-12 15:35:00,90.185,90.19,90.085,90.095,5720899989.0
2009-02-12 15:40:00,90.09,90.165,90.08,90.165,4993399984.0
2009-02-12 15:45:00,90.155,90.21,90.095,90.095,2330899991.0
2009-02-12 15:50:00,90.09,90.21,90.085,90.18,2040099989.0
2009-02-12 15:55:00,90.185,90.215,90.135,90.145,3037300001.0
2009-02-12 16:00:00,90.145,90.155,90.085,90.14,4386299978.0
2009-02-12 16:05:00,90.14,90.16,90.065,90.1,4189099985.0
2009-02-12 16:10:00,90.095,90.16,90.085,90.12,2660099998.0
2009-02-12 16:15:00,90.12,90.19,90.095,90.185,3339899990.0
2009-02-12 16:20:00,90.18,90.26,90.105,90.235,2931699990.0
2009-02-12 16:25:00,90.235,90.295,90.235,90.265,1834599997.0
2009-02-12 16:30:00,90.265,90.285,90.165,90.25,4295299989.0
2009-02-12 16:35:00,90.26,90.435,90.235,90.41,3882399995.0
2009-02-12 16:40:00,90.405,90.42,90.32,90.38,4578099985.0
2009-02-12 16:45:00,90.375,90.485,90.36,90.46,2141499995.0
2009-02-12 16:50:00,90.46,90.475,90.315,90.455,3169500006.0
2009-02-12 16:55:00,90.455,90.455,90.275,90.34,3878299988.0
2009-02-12 17:00:00,90.34,90.4,90.23,90.385,3391799978.0
2009-02-12 17:05:00,90.39,90.43,90.335,90.43,3458899992.0
2009-02-12 17:10:00,90.425,90.44,90.37,90.395,2355299987.0
2009-02-12 17:15:00,90.405,90.405,90.31,90.355,2990899993.0
2009-02-12 17:20:00,90.355,90.425,90.335,90.405,3455199992.0
2009-02-12 17:25:00,90.405,90.545,90.355,90.5,2553499999.0
2009-02-12 17:30:00,90.495,90.59,90.48,90.55,4027099999.0
2009-02-12 17:35:00,90.55,90.63,90.545,90.585,3145300001.0
2009-02-12 17:40:00,90.585,90.605,90.46,90.59,3035700002.0
2009-02-12 17:45:00,90.59,90.605,90.52,90.555,3703700002.0
2009-02-12 17:50:00,90.56,90.675,90.555,90.65,4178999990.0
2009-02-12 17:55:00,90.645,90.68,90.565,90.64,5658099963.0
2009-02-12 18:00:00,90.64,90.64,90.515,90.56,4194099998.0
2009-02-12 18:05:00,90.565,90.68,90.56,90.625,3407900001.0
2009-02-12 18:10:00,90.625,90.645,90.56,90.575,3009299990.0
2009-02-12 18:15:00,90.575,90.595,90.31,90.41,5456699989.0
2009-02-12 18:20:00,90.41,90.42,90.33,90.405,3696099984.0
2009-02-12 18:25:00,90.405,90.46,90.355,90.36,1858600001.0
2009-02-12 18:30:00,90.355,90.44,90.31,90.41,2948899990.0
2009-02-12 18:35:00,90.41,90.545,90.36,90.49,4560399974.0
2009-02-12 18:40:00,90.49,90.705,90.49,90.65,3232699984.0
2009-02-12 18:45:00,90.65,90.69,90.54,90.595,2172799997.0
2009-02-12 18:50:00,90.59,90.64,90.555,90.605,1982999995.0
2009-02-12 18:55:00,90.605,90.615,90.52,90.555,3762299969.0
2009-02-12 19:00:00,90.555,90.67,90.535,90.66,2834599987.0
2009-02-12 19:05:00,90.66,90.66,90.595,90.61,2366299982.0
2009-02-12 19:10:00,90.61,90.615,90.51,90.545,2142499992.0
2009-02-12 19:15:00,90.555,90.615,90.545,90.595,2519999971.0
2009-02-12 19:20:00,90.595,90.625,90.585,90.605,2078299970.0
2009-02-12 19:25:00,90.6,90.71,90.585,90.69,2058699998.0
2009-02-12 19:30:00,90.685,90.72,90.63,90.64,1153399991.0
2009-02-12 19:35:00,90.65,90.705,90.61,90.615,1980099993.0
2009-02-12 19:40:00,90.61,90.63,90.57,90.575,1298099991.0
2009-02-12 19:45:00,90.575,90.605,90.5,90.585,2058700000.0
2009-02-12 19:50:00,90.585,90.63,90.575,90.605,874599997.0
2009-02-12 19:55:00,90.605,90.65,90.57,90.625,1383799995.0
2009-02-12 20:00:00,90.635,90.675,90.56,90.585,3597499984.0
2009-02-12 20:05:00,90.585,90.68,90.51,90.68,3520899983.0
2009-02-12 20:10:00,90.68,90.71,90.54,90.58,2639699989.0
2009-02-12 20:15:00,90.58,90.61,90.53,90.56,3108999987.0
2009-02-12 20:20:00,90.56,90.57,90.5,90.515,2717499988.0
2009-02-12 20:25:00,90.515,90.58,90.455,90.555,2888699992.0
2009-02-12 20:30:00,90.555,90.58,90.455,90.465,3411599997.0
2009-02-12 20:35:00,90.47,90.49,90.37,90.39,3692699992.0
2009-02-12 20:40:00,90.39,90.47,90.39,90.43,2244799984.0
2009-02-12 20:45:00,90.425,90.465,90.39,90.45,3665299993.0
2009-02-12 20:50:00,90.45,90.5,90.425,90.5,3864999975.0
2009-02-12 20:55:00,90.5,90.51,90.425,90.485,3316599957.0
2009-02-12 21:00:00,90.475,90.515,90.435,90.445,2669499985.0
2009-02-12 21:05:00,90.445,90.545,90.445,90.505,1810999996.0
2009-02-12 21:10:00,90.51,90.56,90.495,90.505,2110799993.0
2009-02-12 21:15:00,90.505,90.615,90.495,90.555,1815299997.0
2009-02-12 21:20:00,90.565,90.595,90.525,90.545,2480099996.0
2009-02-12 21:25:00,90.54,90.57,90.485,90.505,2530500009.0
2009-02-12 21:30:00,90.505,90.53,90.475,90.485,3608899974.0
2009-02-12 21:35:00,90.495,90.53,90.445,90.465,4420799950.0
2009-02-12 21:40:00,90.465,90.465,90.395,90.435,1989999982.0
2009-02-12 21:45:00,90.43,90.49,90.37,90.47,3076099986.0
2009-02-12 21:50:00,90.475,90.485,90.425,90.44,3305699990.0
2009-02-12 21:55:00,90.435,90.465,90.4,90.455,2705099997.0
2009-02-12 22:00:00,90.455,90.54,90.45,90.465,2650899994.0
2009-02-12 22:05:00,90.465,90.535,90.425,90.515,2851599983.0
2009-02-12 22:10:00,90.51,90.62,90.505,90.51,3724599994.0
2009-02-12 22:15:00,90.515,90.58,90.515,90.545,2996999991.0
2009-02-12 22:20:00,90.55,90.645,90.53,90.555,2825999991.0
2009-02-12 22:25:00,90.555,90.705,90.555,90.695,3673099994.0
2009-02-12 22:30:00,90.695,90.75,90.64,90.715,2680099994.0
2009-02-12 22:35:00,90.715,90.725,90.61,90.62,3086799993.0
2009-02-12 22:40:00,90.62,90.75,90.62,90.715,5031499987.0
2009-02-12 22:45:00,90.715,90.845,90.625,90.83,4130500009.0
2009-02-12 22:50:00,90.83,90.955,90.805,90.885,3185099997.0
2009-02-12 22:55:00,90.9,90.925,90.825,90.83,2690899999.0
2009-02-12 23:00:00,90.84,90.93,90.81,90.92,1918199997.0
2009-02-12 23:05:00,90.92,91.03,90.91,90.95,2005199998.0
2009-02-12 23:10:00,90.95,91.0,90.895,90.895,1457400000.0
2009-02-12 23:15:00,90.895,90.91,90.815,90.835,1905600004.0
2009-02-12 23:20:00,90.835,90.95,90.815,90.915,2466400005.0
2009-02-12 23:25:00,90.915,91.01,90.91,91.0,2078399996.0
2009-02-12 23:30:00,90.995,90.995,90.95,90.98,1370199999.0
2009-02-12 23:35:00,90.98,91.115,90.98,91.11,2290600005.0
2009-02-12 23:40:00,91.11,91.11,90.97,91.0,1809999997.0
2009-02-12 23:45:00,91.0,91.0,90.965,90.98,664599995.0
2009-02-12 23:50:00,90.98,90.98,90.95,90.955,365600003.0
2009-02-12 23:55:00,90.96,90.98,90.92,90.92,1000000001.0
2009-02-13 00:00:00,90.925,90.955,90.85,90.87,1094400000.0
2009-02-13 00:05:00,90.87,90.87,90.81,90.84,672200002.0
2009-02-13 00:10:00,90.85,90.85,90.795,90.83,682400002.0
2009-02-13 00:15:00,90.83,90.85,90.81,90.81,722100000.0
2009-02-13 00:20:00,90.815,90.825,90.78,90.825,459799999.0
2009-02-13 00:25:00,90.815,90.84,90.81,90.825,91200000.0
2009-02-13 00:30:00,90.825,90.825,90.765,90.775,913799997.0
2009-02-13 00:35:00,90.77,90.785,90.745,90.76,381200000.0
2009-02-13 00:40:00,90.76,90.785,90.76,90.77,169600000.0
2009-02-13 00:45:00,90.765,90.775,90.755,90.775,109200001.0
2009-02-13 00:50:00,90.775,90.775,90.76,90.76,107200002.0
2009-02-13 00:55:00,90.76,90.87,90.745,90.8,555200002.0
2009-02-13 01:00:00,90.815,90.815,90.765,90.795,836800002.0
2009-02-13 01:05:00,90.79,90.865,90.79,90.84,1087000004.0
2009-02-13 01:10:00,90.84,90.855,90.81,90.815,743200000.0
2009-02-13 01:15:00,90.815,90.84,90.795,90.805,803000003.0
2009-02-13 01:20:00,90.805,90.82,90.785,90.785,842000003.0
2009-02-13 01:25:00,90.775,90.775,90.755,90.755,331000003.0
2009-02-13 01:30:00,90.755,90.775,90.695,90.76,472500001.0
2009-02-13 01:35:00,90.765,90.765,90.655,90.68,1052900001.0
2009-02-13 01:40:00,90.68,90.68,90.615,90.655,987000005.0
2009-02-13 01:45:00,90.655,90.72,90.65,90.675,931300000.0
2009-02-13 01:50:00,90.685,90.79,90.675,90.735,729400002.0
2009-02-13 01:55:00,90.73,90.745,90.665,90.67,782000004.0
2009-02-13 02:00:00,90.675,90.71,90.625,90.64,1010500001.0
2009-02-13 02:05:00,90.64,90.65,90.58,90.635,1246400000.0
2009-02-13 02:10:00,90.635,90.7,90.605,90.615,1218400003.0
2009-02-13 02:15:00,90.615,90.64,90.53,90.615,1274799995.0
2009-02-13 02:20:00,90.625,90.625,90.56,90.605,1172800001.0
2009-02-13 02:25:00,90.605,90.615,90.57,90.595,956699994.0
2009-02-13 02:30:00,90.61,90.64,90.58,90.615,625200002.0
2009-02-13 02:35:00,90.615,90.7,90.605,90.665,489400004.0
2009-02-13 02:40:00,90.665,90.685,90.645,90.65,342200001.0
2009-02-13 02:45:00,90.65,90.705,90.62,90.645,1241100001.0
2009-02-13 02:50:00,90.645,90.73,90.62,90.73,837400000.0
2009-02-13 02:55:00,90.715,90.735,90.675,90.695,1357399999.0
2009-02-13 03:00:00,90.695,90.75,90.695,90.725,840300000.0
2009-02-13 03:05:00,90.725,90.73,90.7,90.715,761200001.0
2009-02-13 03:10:00,90.715,90.715,90.675,90.71,379000000.0
2009-02-13 03:15:00,90.72,90.795,90.705,90.77,1027100003.0
2009-02-13 03:20:00,90.755,90.77,90.71,90.71,507599999.0
2009-02-13 03:25:00,90.71,90.73,90.71,90.73,616999999.0
2009-02-13 03:30:00,90.73,90.73,90.7,90.72,951299998.0
2009-02-13 03:35:00,90.725,90.76,90.72,90.75,618799998.0
2009-02-13 03:40:00,90.74,90.775,90.73,90.77,931200001.0
2009-02-13 03:45:00,90.77,90.82,90.76,90.8,1295700001.0
2009-02-13 03:50:00,90.805,90.84,90.8,90.82,1863600011.0
2009-02-13 03:55:00,90.82,90.85,90.76,90.825,1265999998.0
2009-02-13 04:00:00,90.825,90.89,90.805,90.88,1347200000.0
2009-02-13 04:05:00,90.88,91.01,90.875,90.995,1449900000.0
2009-02-13 04:10:00,90.99,91.01,90.965,90.98,2199100002.0
2009-02-13 04:15:00,90.98,91.06,90.98,91.015,3149200005.0
2009-02-13 04:20:00,91.015,91.05,90.995,91.035,1260400001.0
2009-02-13 04:25:00,91.035,91.055,90.955,90.96,2618699999.0
2009-02-13 04:30:00,90.965,90.985,90.93,90.935,1294400007.0
2009-02-13 04:35:00,90.935,91.03,90.92,91.015,1398100001.0
2009-02-13 04:40:00,91.015,91.12,91.015,91.11,1049099999.0
2009-02-13 04:45:00,91.11,91.11,91.035,91.035,943400003.0
2009-02-13 04:50:00,91.035,91.21,91.03,91.18,1081200002.0
2009-02-13 04:55:00,91.175,91.205,91.13,91.135,1190900001.0
2009-02-13 05:00:00,91.135,91.165,91.115,91.165,1234499999.0
2009-02-13 05:05:00,91.17,91.23,91.145,91.2,1986400001.0
2009-02-13 05:10:00,91.205,91.23,91.17,91.215,1869299999.0
2009-02-13 05:15:00,91.22,91.26,91.185,91.19,1743699999.0
2009-02-13 05:20:00,91.185,91.23,91.15,91.23,1891500000.0
2009-02-13 05:25:00,91.23,91.23,91.16,91.195,1163799998.0
2009-02-13 05:30:00,91.195,91.215,91.185,91.21,1723100003.0
2009-02-13 05:35:00,91.21,91.26,91.195,91.195,1343100004.0
2009-02-13 05:40:00,91.195,91.195,91.15,91.18,925800001.0
2009-02-13 05:45:00,91.18,91.255,91.125,91.195,1556299999.0
2009-02-13 05:50:00,91.195,91.205,91.165,91.185,1125600000.0
2009-02-13 05:55:00,91.185,91.19,91.085,91.095,1321600002.0
2009-02-13 06:00:00,91.095,91.1,90.96,91.005,2801249998.0
2009-02-13 06:05:00,91.0,91.07,91.0,91.05,731199999.0
2009-02-13 06:10:00,91.055,91.06,91.025,91.05,881000000.0
2009-02-13 06:15:00,91.045,91.045,90.915,90.98,1696700006.0
2009-02-13 06:20:00,90.98,91.045,90.965,91.0,912800002.0
2009-02-13 06:25:00,91.0,91.005,90.86,90.905,2279700002.0
2009-02-13 06:30:00,90.905,90.93,90.85,90.885,1713499998.0
2009-02-13 06:35:00,90.885,90.895,90.8,90.815,1916900005.0
2009-02-13 06:40:00,90.815,90.915,90.805,90.835,1989000001.0
2009-02-13 06:45:00,90.825,90.925,90.815,90.9,1901699995.0
2009-02-13 06:50:00,90.9,90.955,90.895,90.935,1344900004.0
2009-02-13 06:55:00,90.935,90.985,90.935,90.98,1318000005.0
2009-02-13 07:00:00,90.98,91.02,90.975,91.015,1241599996.0
2009-02-13 07:05:00,91.025,91.035,90.985,91.005,1420400001.0
2009-02-13 07:10:00,91.005,91.03,90.995,91.015,697399999.0
2009-02-13 07:15:00,91.015,91.02,90.98,91.0,999900001.0
2009-02-13 07:20:00,91.0,91.02,90.98,90.99,1151499999.0
2009-02-13 07:25:00,90.99,90.995,90.94,90.95,1194299997.0
2009-02-13 07:30:00,90.955,91.015,90.95,90.995,1360700000.0
2009-02-13 07:35:00,90.995,90.995,90.84,90.845,1776900004.0
2009-02-13 07:40:00,90.845,90.89,90.825,90.89,1527300000.0
2009-02-13 07:45:00,90.905,90.92,90.89,90.9,1049300000.0
2009-02-13 07:50:00,90.905,91.0,90.9,90.995,1617700003.0
2009-02-13 07:55:00,90.995,91.03,90.98,91.02,1899399999.0
2009-02-13 08:00:00,91.02,91.04,90.985,91.0,2169899996.0
2009-02-13 08:05:00,90.995,91.01,90.97,90.985,571000002.0
2009-02-13 08:10:00,90.99,91.02,90.95,90.96,1458000000.0
2009-02-13 08:15:00,90.96,91.015,90.95,91.015,1003200000.0
2009-02-13 08:20:00,91.02,91.08,91.02,91.05,1560999999.0
2009-02-13 08:25:00,91.05,91.105,91.045,91.06,1720300000.0
2009-02-13 08:30:00,91.065,91.09,91.01,91.025,856500001.0
2009-02-13 08:35:00,91.025,91.035,90.98,91.005,1557699998.0
2009-02-13 08:40:00,91.005,91.08,91.0,91.075,1090000001.0
2009-02-13 08:45:00,91.075,91.215,91.045,91.05,385000000.0
2009-02-13 08:50:00,91.055,91.06,91.025,91.035,719699999.0
2009-02-13 08:55:00,91.035,91.035,90.95,90.98,1295800000.0
2009-02-13 09:00:00,90.985,91.135,90.975,91.075,3569400006.0
2009-02-13 09:05:00,91.075,91.12,91.035,91.09,2853800000.0
2009-02-13 09:10:00,91.085,91.105,91.065,91.095,2134600009.0
2009-02-13 09:15:00,91.095,91.1,91.045,91.065,2513099999.0
2009-02-13 09:20:00,91.065,91.09,90.96,90.97,2661200002.0
2009-02-13 09:25:00,90.975,91.005,90.94,90.965,2428300001.0
2009-02-13 09:30:00,90.97,91.08,90.95,91.03,3438100006.0
2009-02-13 09:35:00,91.03,91.085,91.03,91.07,3561400005.0
2009-02-13 09:40:00,91.07,91.18,91.07,91.15,2768500001.0
2009-02-13 09:45:00,91.155,91.27,91.13,91.16,3004300013.0
2009-02-13 09:50:00,91.16,91.22,91.14,91.16,1956000011.0
2009-02-13 09:55:00,91.155,91.215,91.15,91.165,2558600009.0
2009-02-13 10:00:00,91.165,91.205,91.11,91.18,3717600009.0
2009-02-13 10:05:00,91.18,91.215,91.13,91.14,3155400007.0
2009-02-13 10:10:00,91.14,91.2,91.125,91.135,4025500028.0
2009-02-13 10:15:00,91.14,91.18,91.105,91.155,3148400007.0
2009-02-13 10:20:00,91.15,91.345,91.15,91.27,4140000011.0
2009-02-13 10:25:00,91.27,91.41,91.255,91.34,3332100002.0
2009-02-13 10:30:00,91.33,91.37,91.29,91.31,3724799996.0
2009-02-13 10:35:00,91.31,91.355,91.29,91.3,3258600012.0
2009-02-13 10:40:00,91.3,91.4,91.295,91.36,3653200004.0
2009-02-13 10:45:00,91.37,91.47,91.35,91.385,2991600017.0
2009-02-13 10:50:00,91.385,91.42,91.38,91.39,2236100006.0
2009-02-13 10:55:00,91.395,91.4,91.33,91.375,1662200002.0
2009-02-13 11:00:00,91.375,91.41,91.335,91.335,2204800011.0
2009-02-13 11:05:00,91.33,91.475,91.31,91.475,1962999999.0
2009-02-13 11:10:00,91.465,91.465,91.395,91.43,2352800009.0
2009-02-13 11:15:00,91.43,91.45,91.4,91.4,2174200002.0
2009-02-13 11:20:00,91.4,91.425,91.36,91.425,2021400007.0
2009-02-13 11:25:00,91.425,91.47,91.42,91.46,3016400006.0
2009-02-13 11:30:00,91.46,91.53,91.46,91.51,2213199996.0
2009-02-13 11:35:00,91.51,91.66,91.51,91.64,1536600001.0
2009-02-13 11:40:00,91.64,91.68,91.615,91.67,1641600000.0
2009-02-13 11:45:00,91.67,91.765,91.645,91.65,1591740002.0
2009-02-13 11:50:00,91.65,91.735,91.61,91.71,2119199997.0
2009-02-13 11:55:00,91.71,91.77,91.69,91.73,1953899998.0
2009-02-13 12:00:00,91.73,91.73,91.645,91.705,1468200000.0
2009-02-13 12:05:00,91.705,91.72,91.645,91.685,1914200002.0
2009-02-13 12:10:00,91.685,91.725,91.65,91.72,699400001.0
2009-02-13 12:15:00,91.72,91.72,91.64,91.685,1266600000.0
2009-02-13 12:20:00,91.685,91.685,91.63,91.64,1422699996.0
2009-02-13 12:25:00,91.64,91.68,91.62,91.63,1680500003.0
2009-02-13 12:30:00,91.635,91.67,91.58,91.59,3428999991.0
2009-02-13 12:35:00,91.59,91.665,91.59,91.605,2136200015.0
2009-02-13 12:40:00,91.605,91.64,91.605,91.615,1151600013.0
2009-02-13 12:45:00,91.615,91.615,91.52,91.525,1696900009.0
2009-02-13 12:50:00,91.525,91.575,91.505,91.53,1147800003.0
2009-02-13 12:55:00,91.53,91.535,91.505,91.51,1764200005.0
2009-02-13 13:00:00,91.51,91.54,91.48,91.485,3484900027.0
2009-02-13 13:05:00,91.485,91.545,91.435,91.44,3653500012.0
2009-02-13 13:10:00,91.43,91.55,91.43,91.505,2843400015.0
2009-02-13 13:15:00,91.51,91.575,91.5,91.54,2161800005.0
2009-02-13 13:20:00,91.545,91.585,91.515,91.52,1223000003.0
2009-02-13 13:25:00,91.52,91.6,91.52,91.575,1715900007.0
2009-02-13 13:30:00,91.575,91.575,91.51,91.525,1465200014.0
2009-02-13 13:35:00,91.525,91.56,91.52,91.52,1578399998.0
2009-02-13 13:40:00,91.515,91.53,91.445,91.45,2610000014.0
2009-02-13 13:45:00,91.45,91.495,91.43,91.435,2151500003.0
2009-02-13 13:50:00,91.43,91.49,91.43,91.48,2296600004.0
2009-02-13 13:55:00,91.48,91.57,91.47,91.56,1821400006.0
2009-02-13 14:00:00,91.56,91.56,91.485,91.495,1487600001.0
2009-02-13 14:05:00,91.495,91.5,91.45,91.485,1644800005.0
2009-02-13 14:10:00,91.48,91.505,91.47,91.495,1673999992.0
2009-02-13 14:15:00,91.495,91.56,91.48,91.56,1307300003.0
2009-02-13 14:20:00,91.555,91.56,91.48,91.505,2765099997.0
2009-02-13 14:25:00,91.505,91.545,91.505,91.525,1229200000.0
2009-02-13 14:30:00,91.53,91.57,91.525,91.56,1515400007.0
2009-02-13 14:35:00,91.56,91.61,91.545,91.605,1936600004.0
2009-02-13 14:40:00,91.605,91.68,91.605,91.66,1555200001.0
2009-02-13 14:45:00,91.66,91.67,91.6,91.655,3735000010.0
2009-02-13 14:50:00,91.655,91.68,91.635,91.655,1147499999.0
2009-02-13 14:55:00,91.655,91.72,91.65,91.7,1980000005.0
2009-02-13 15:00:00,91.7,91.7,91.66,91.67,2942200029.0
2009-02-13 15:05:00,91.675,91.725,91.66,91.705,2629600004.0
2009-02-13 15:10:00,91.705,91.715,91.67,91.67,1951099994.0
2009-02-13 15:15:00,91.675,91.705,91.635,91.635,2410800002.0
2009-02-13 15:20:00,91.635,91.655,91.535,91.54,1990699999.0
2009-02-13 15:25:00,91.545,91.59,91.495,91.59,3699800026.0
2009-02-13 15:30:00,91.585,91.64,91.56,91.61,2834900015.0
2009-02-13 15:35:00,91.61,91.635,91.58,91.62,2487800010.0
2009-02-13 15:40:00,91.62,91.63,91.58,91.58,3277800004.0
2009-02-13 15:45:00,91.58,91.59,91.48,91.49,3802399999.0
2009-02-13 15:50:00,91.495,91.555,91.485,91.52,1723499999.0
2009-02-13 15:55:00,91.52,91.525,91.255,91.31,3732099996.0
2009-02-13 16:00:00,91.315,91.445,91.285,91.43,3014900002.0
2009-02-13 16:05:00,91.43,91.59,91.43,91.515,3383600001.0
2009-02-13 16:10:00,91.515,91.55,91.39,91.39,3584500012.0
2009-02-13 16:15:00,91.39,91.495,91.375,91.465,3384800001.0
2009-02-13 16:20:00,91.47,91.55,91.445,91.49,3165700008.0
2009-02-13 16:25:00,91.49,91.645,91.485,91.61,3962799992.0
2009-02-13 16:30:00,91.62,91.67,91.575,91.615,3079200004.0
2009-02-13 16:35:00,91.61,91.63,91.48,91.525,4475600001.0
2009-02-13 16:40:00,91.525,91.62,91.51,91.55,3983400005.0
2009-02-13 16:45:00,91.55,91.65,91.525,91.65,3831999985.0
2009-02-13 16:50:00,91.65,91.69,91.6,91.6,3981800005.0
2009-02-13 16:55:00,91.59,91.795,91.55,91.79,3986300025.0
2009-02-13 17:00:00,91.78,91.81,91.7,91.745,3175100007.0
2009-02-13 17:05:00,91.745,91.865,91.725,91.77,4411999996.0
2009-02-13 17:10:00,91.77,91.885,91.765,91.875,4955899990.0
2009-02-13 17:15:00,91.875,91.92,91.83,91.89,4776600007.0
2009-02-13 17:20:00,91.88,91.94,91.875,91.92,3638900011.0
2009-02-13 17:25:00,91.92,91.96,91.905,91.915,2743100002.0
2009-02-13 17:30:00,91.92,91.98,91.92,91.96,3358600001.0
2009-02-13 17:35:00,91.96,92.035,91.88,91.94,3726500002.0
2009-02-13 17:40:00,91.935,91.96,91.815,91.83,3553400004.0
2009-02-13 17:45:00,91.825,91.86,91.775,91.82,4319600007.0
2009-02-13 17:50:00,91.82,91.865,91.795,91.83,2236600012.0
2009-02-13 17:55:00,91.83,91.98,91.825,91.955,3012900008.0
2009-02-13 18:00:00,91.955,91.955,91.8,91.84,3126600009.0
2009-02-13 18:05:00,91.835,91.935,91.815,91.9,3413899995.0
2009-02-13 18:10:00,91.9,91.925,91.82,91.825,4018900015.0
2009-02-13 18:15:00,91.825,91.87,91.77,91.81,2861999999.0
2009-02-13 18:20:00,91.81,91.81,91.7,91.775,3830800019.0
2009-02-13 18:25:00,91.765,91.87,91.755,91.82,3528199985.0
2009-02-13 18:30:00,91.815,91.93,91.775,91.93,3951199989.0
2009-02-13 18:35:00,91.93,91.96,91.865,91.925,2474100004.0
2009-02-13 18:40:00,91.925,92.0,91.915,91.97,1766300008.0
2009-02-13 18:45:00,91.97,91.985,91.84,91.875,2103900002.0
2009-02-13 18:50:00,91.875,91.885,91.77,91.83,4614400023.0
2009-02-13 18:55:00,91.83,91.895,91.805,91.835,2278500015.0
2009-02-13 19:00:00,91.84,91.93,91.81,91.835,2044999999.0
2009-02-13 19:05:00,91.835,91.895,91.81,91.865,1158800007.0
2009-02-13 19:10:00,91.855,91.87,91.76,91.795,2107600016.0
2009-02-13 19:15:00,91.805,91.82,91.725,91.78,2661400020.0
2009-02-13 19:20:00,91.78,91.79,91.715,91.785,3107300012.0
2009-02-13 19:25:00,91.785,91.84,91.76,91.785,2287400016.0
2009-02-13 19:30:00,91.785,91.82,91.765,91.77,2137400001.0
2009-02-13 19:35:00,91.775,91.875,91.765,91.825,3065200030.0
2009-02-13 19:40:00,91.825,91.885,91.765,91.77,3006400020.0
2009-02-13 19:45:00,91.775,91.835,91.765,91.82,2750200013.0
2009-02-13 19:50:00,91.82,91.84,91.72,91.735,2032500002.0
2009-02-13 19:55:00,91.735,91.8,91.7,91.78,2291700011.0
2009-02-13 20:00:00,91.785,91.855,91.755,91.825,1668100004.0
2009-02-13 20:05:00,91.825,91.855,91.805,91.815,989700000.0
2009-02-13 20:10:00,91.815,91.815,91.77,91.785,1211000001.0
2009-02-13 20:15:00,91.785,91.835,91.7,91.785,2618900006.0
2009-02-13 20:20:00,91.785,91.855,91.785,91.835,1775299999.0
2009-02-13 20:25:00,91.835,91.865,91.825,91.835,2005000001.0
2009-02-13 20:30:00,91.835,91.885,91.825,91.865,1616699998.0
2009-02-13 20:35:00,91.865,91.925,91.865,91.905,1586599999.0
2009-02-13 20:40:00,91.9,91.935,91.875,91.915,1074499999.0
2009-02-13 20:45:00,91.91,92.015,91.905,91.975,2157400007.0
2009-02-13 20:50:00,91.975,92.01,91.92,91.925,2698799994.0
2009-02-13 20:55:00,91.925,91.95,91.885,91.915,2395400019.0
2009-02-13 21:00:00,91.915,91.99,91.91,91.925,2204400008.0
2009-02-13 21:05:00,91.92,91.945,91.855,91.92,2855000006.0
2009-02-13 21:10:00,91.925,91.96,91.865,91.865,1783300005.0
2009-02-13 21:15:00,91.865,91.925,91.815,91.9,2302800008.0
2009-02-13 21:20:00,91.895,91.93,91.855,91.86,1721400004.0
2009-02-13 21:25:00,91.865,91.915,91.86,91.895,1927700005.0
2009-02-13 21:30:00,91.87,91.94,91.87,91.93,1212000001.0
2009-02-13 21:35:00,91.935,91.95,91.9,91.925,1223800000.0
2009-02-13 21:40:00,91.935,91.96,91.93,91.935,837199999.0
2009-02-13 21:45:00,91.935,91.935,91.86,91.905,1682200008.0
2009-02-13 21:50:00,91.905,91.97,91.855,91.965,1811200004.0
2009-02-13 21:55:00,91.965,91.99,91.915,91.95,1068700002.0
2009-02-13 22:00:00,91.96,91.98,91.905,91.93,849000000.0
2009-02-13 22:05:00,91.935,91.945,91.865,91.925,968500000.0
2009-02-13 22:10:00,91.935,91.94,91.885,91.915,442000001.0
2009-02-13 22:15:00,91.92,91.92,91.855,91.855,738500000.0
2009-02-13 22:20:00,91.855,91.91,91.855,91.895,974700000.0
2009-02-13 22:25:00,91.905,91.975,91.905,91.955,357400000.0
2009-02-13 22:30:00,91.955,91.995,91.935,91.98,809400001.0
2009-02-13 22:35:00,91.985,91.985,91.91,91.95,706100000.0
2009-02-13 22:40:00,91.95,92.0,91.925,91.95,1168800000.0
2009-02-13 22:45:00,91.955,91.975,91.915,91.965,920800000.0
2009-02-13 22:50:00,91.975,91.975,91.945,91.97,740000004.0
2009-02-13 22:55:00,91.97,91.97,91.93,91.955,636199999.0
2009-02-13 23:00:00,91.96,91.97,91.94,91.955,918400000.0
2009-02-13 23:05:00,91.955,91.975,91.925,91.96,823600000.0
2009-02-13 23:10:00,91.96,91.975,91.935,91.95,1112500000.0
2009-02-13 23:15:00,91.95,91.99,91.93,91.965,554600000.0
2009-02-13 23:20:00,91.965,91.98,91.915,91.945,399200000.0
2009-02-13 23:25:00,91.945,91.98,91.925,91.94,146200000.0
2009-02-13 23:30:00,91.945,91.975,91.94,91.955,56400000.0
2009-02-13 23:35:00,91.955,92.13,91.94,92.075,585000000.0
2009-02-13 23:40:00,92.065,92.11,92.04,92.06,251800000.0
2009-02-13 23:45:00,92.06,92.135,91.985,92.045,543400000.0
2009-02-13 23:50:00,92.04,92.105,91.895,91.905,447000000.0
2009-02-13 23:55:00,91.915,91.95,91.825,91.83,477800000.0
2009-02-16 00:00:00,91.805,91.825,91.705,91.72,198400000.0
2009-02-16 00:05:00,91.72,91.815,91.695,91.81,488399999.0
2009-02-16 00:10:00,91.81,91.935,91.81,91.92,813200000.0
2009-02-16 00:15:00,91.925,91.96,91.875,91.885,195000000.0
2009-02-16 00:20:00,91.885,91.925,91.875,91.885,205600000.0
2009-02-16 00:25:00,91.885,91.905,91.855,91.86,373400000.0
2009-02-16 00:30:00,91.865,91.93,91.84,91.85,351800000.0
2009-02-16 00:35:00,91.85,91.86,91.8,91.82,206000000.0
2009-02-16 00:40:00,91.82,91.835,91.81,91.825,433599991.0
2009-02-16 00:45:00,91.825,91.865,91.74,91.76,801400000.0
2009-02-16 00:50:00,91.74,91.77,91.68,91.75,279600002.0
2009-02-16 00:55:00,91.76,91.82,91.75,91.82,411600000.0
2009-02-16 01:00:00,91.81,91.83,91.76,91.805,412199999.0
2009-02-16 01:05:00,91.795,91.795,91.665,91.705,1082400001.0
2009-02-16 01:10:00,91.705,91.73,91.625,91.685,887400005.0
2009-02-16 01:15:00,91.68,91.685,91.57,91.595,1540300003.0
2009-02-16 01:20:00,91.595,91.625,91.57,91.575,767400001.0
2009-02-16 01:25:00,91.575,91.625,91.57,91.615,829200006.0
2009-02-16 01:30:00,91.62,91.735,91.615,91.735,371400002.0
2009-02-16 01:35:00,91.735,91.79,91.645,91.645,1062200002.0
2009-02-16 01:40:00,91.65,91.69,91.635,91.675,733000003.0
2009-02-16 01:45:00,91.675,91.77,91.675,91.76,692400000.0
2009-02-16 01:50:00,91.75,91.78,91.5,91.545,2332100005.0
2009-02-16 01:55:00,91.545,91.59,91.465,91.48,1298000008.0
2009-02-16 02:00:00,91.48,91.63,91.45,91.62,1482000006.0
2009-02-16 02:05:00,91.61,91.61,91.435,91.455,1066400006.0
2009-02-16 02:10:00,91.455,91.51,91.42,91.45,652999999.0
2009-02-16 02:15:00,91.455,91.62,91.45,91.585,805600000.0
2009-02-16 02:20:00,91.58,91.715,91.575,91.625,1290800004.0
2009-02-16 02:25:00,91.625,91.64,91.54,91.545,1030600000.0
2009-02-16 02:30:00,91.555,91.63,91.545,91.63,694400004.0
2009-02-16 02:35:00,91.635,91.7,91.595,91.665,781400000.0
2009-02-16 02:40:00,91.665,91.72,91.66,91.695,1245899995.0
2009-02-16 02:45:00,91.695,91.705,91.665,91.685,464600006.0
2009-02-16 02:50:00,91.68,91.7,91.65,91.67,539400000.0
2009-02-16 02:55:00,91.66,91.7,91.59,91.7,637999999.0
2009-02-16 03:00:00,91.7,91.715,91.62,91.635,911400000.0
2009-02-16 03:05:00,91.625,91.715,91.625,91.655,721000001.0
2009-02-16 03:10:00,91.655,91.7,91.655,91.7,322200000.0
2009-02-16 03:15:00,91.695,91.735,91.695,91.725,947000000.0
2009-02-16 03:20:00,91.735,91.785,91.73,91.765,637299999.0
2009-02-16 03:25:00,91.765,91.775,91.735,91.75,318399997.0
2009-02-16 03:30:00,91.745,91.745,91.66,91.665,499700000.0
2009-02-16 03:35:00,91.66,91.685,91.66,91.67,485600000.0
2009-02-16 03:40:00,91.67,91.735,91.67,91.72,609100000.0
2009-02-16 03:45:00,91.72,91.73,91.69,91.7,874000001.0
2009-02-16 03:50:00,91.71,91.71,91.655,91.665,1276900000.0
2009-02-16 03:55:00,91.67,91.675,91.615,91.655,1411199999.0
2009-02-16 04:00:00,91.655,91.67,91.585,91.605,1569700001.0
2009-02-16 04:05:00,91.6,91.63,91.575,91.62,1987000001.0
2009-02-16 04:10:00,91.62,91.635,91.585,91.595,1299399998.0
2009-02-16 04:15:00,91.595,91.6,91.565,91.59,1573700001.0
2009-02-16 04:20:00,91.6,91.6,91.52,91.54,1598800002.0
2009-02-16 04:25:00,91.54,91.6,91.53,91.59,1079700001.0
2009-02-16 04:30:00,91.59,91.62,91.59,91.61,842800003.0
2009-02-16 04:35:00,91.61,91.635,91.6,91.62,1116400000.0
2009-02-16 04:40:00,91.62,91.63,91.61,91.61,791800000.0
2009-02-16 04:45:00,91.61,91.61,91.59,91.59,920100003.0
2009-02-16 04:50:00,91.585,91.585,91.555,91.56,484199998.0
2009-02-16 04:55:00,91.56,91.57,91.54,91.56,375000000.0
2009-02-16 05:00:00,91.56,91.57,91.53,91.545,410400000.0
2009-02-16 05:05:00,91.545,91.545,91.515,91.545,410399999.0
2009-02-16 05:10:00,91.545,91.62,91.545,91.6,623400000.0
2009-02-16 05:15:00,91.6,91.61,91.58,91.58,500900001.0
2009-02-16 05:20:00,91.58,91.59,91.565,91.57,552800000.0
2009-02-16 05:25:00,91.57,91.59,91.56,91.57,548800000.0
2009-02-16 05:30:00,91.58,91.58,91.53,91.545,564400000.0
2009-02-16 05:35:00,91.545,91.59,91.545,91.575,790000000.0
2009-02-16 05:40:00,91.575,91.605,91.555,91.595,1294000000.0
2009-02-16 05:45:00,91.585,91.63,91.585,91.63,404200000.0
2009-02-16 05:50:00,91.63,91.63,91.59,91.59,734600000.0
2009-02-16 05:55:00,91.59,91.61,91.59,91.605,484000000.0
2009-02-16 06:00:00,91.6,91.62,91.575,91.58,606600000.0
2009-02-16 06:05:00,91.58,91.61,91.57,91.59,587100000.0
2009-02-16 06:10:00,91.59,91.59,91.575,91.58,374000000.0
2009-02-16 06:15:00,91.58,91.605,91.575,91.585,570200000.0
2009-02-16 06:20:00,91.585,91.64,91.58,91.64,1128099999.0
2009-02-16 06:25:00,91.635,91.64,91.615,91.62,662400000.0
2009-02-16 06:30:00,91.62,91.655,91.59,91.605,880099999.0
2009-02-16 06:35:00,91.605,91.635,91.6,91.625,592900000.0
2009-02-16 06:40:00,91.625,91.63,91.59,91.6,665600002.0
2009-02-16 06:45:00,91.6,91.65,91.59,91.65,758000004.0
2009-02-16 06:50:00,91.655,91.665,91.625,91.65,654800000.0
2009-02-16 06:55:00,91.65,91.67,91.63,91.655,1006600000.0
2009-02-16 07:00:00,91.66,91.68,91.64,91.64,816600001.0
2009-02-16 07:05:00,91.64,91.725,91.64,91.675,1104799999.0
2009-02-16 07:10:00,91.675,91.69,91.675,91.685,169400000.0
2009-02-16 07:15:00,91.69,91.695,91.67,91.67,1196799999.0
2009-02-16 07:20:00,91.665,91.69,91.66,91.69,822600000.0
2009-02-16 07:25:00,91.69,91.79,91.69,91.76,1268800000.0
2009-02-16 07:30:00,91.76,91.765,91.75,91.76,467400000.0
2009-02-16 07:35:00,91.76,91.76,91.715,91.73,775699999.0
2009-02-16 07:40:00,91.735,91.76,91.73,91.745,782200000.0
2009-02-16 07:45:00,91.745,91.755,91.73,91.73,672200000.0
2009-02-16 07:50:00,91.645,91.755,91.645,91.745,589000000.0
2009-02-16 07:55:00,91.76,91.81,91.745,91.81,1050300001.0
2009-02-16 08:00:00,91.805,91.82,91.75,91.76,850000000.0
2009-02-16 08:05:00,91.755,91.77,91.73,91.74,996800000.0
2009-02-16 08:10:00,91.745,91.75,91.735,91.74,423000000.0
2009-02-16 08:15:00,91.74,91.765,91.74,91.76,735400000.0
2009-02-16 08:20:00,91.76,91.77,91.76,91.76,418800001.0
2009-02-16 08:25:00,91.76,91.815,91.76,91.775,667800000.0
2009-02-16 08:30:00,91.775,91.78,91.685,91.78,831900000.0
2009-02-16 08:35:00,91.78,91.78,91.745,91.75,636400000.0
2009-02-16 08:40:00,91.75,91.75,91.56,91.565,2473100005.0
2009-02-16 08:45:00,91.555,91.685,91.53,91.66,2121800005.0
2009-02-16 08:50:00,91.655,91.665,91.61,91.635,1058300001.0
2009-02-16 08:55:00,91.635,91.635,91.555,91.62,1284300017.0
2009-02-16 09:00:00,91.62,91.635,91.57,91.585,2280299988.0
2009-02-16 09:05:00,91.585,91.645,91.585,91.625,1780999999.0
2009-02-16 09:10:00,91.63,91.64,91.61,91.615,1986600002.0
2009-02-16 09:15:00,91.61,91.63,91.61,91.63,1374499994.0
2009-02-16 09:20:00,91.635,91.76,91.63,91.65,2420599989.0
2009-02-16 09:25:00,91.65,91.685,91.64,91.685,1445299992.0
2009-02-16 09:30:00,91.685,91.735,91.685,91.7,2512099991.0
2009-02-16 09:35:00,91.7,91.7,91.635,91.66,2576899976.0
2009-02-16 09:40:00,91.66,91.67,91.555,91.61,4101299983.0
2009-02-16 09:45:00,91.615,91.675,91.565,91.66,3416199983.0
2009-02-16 09:50:00,91.675,91.675,91.56,91.57,3515799974.0
2009-02-16 09:55:00,91.57,91.605,91.545,91.57,3925999950.0
2009-02-16 10:00:00,91.57,91.61,91.56,91.6,3594699944.0
2009-02-16 10:05:00,91.61,91.655,91.59,91.62,2684499986.0
2009-02-16 10:10:00,91.615,91.63,91.59,91.62,3049699975.0
2009-02-16 10:15:00,91.62,91.71,91.6,91.68,2992399990.0
2009-02-16 10:20:00,91.685,91.72,91.61,91.68,4001100007.0
2009-02-16 10:25:00,91.68,91.73,91.68,91.69,3453299997.0
2009-02-16 10:30:00,91.69,91.73,91.655,91.72,3536599997.0
2009-02-16 10:35:00,91.72,91.725,91.66,91.69,3515199984.0
2009-02-16 10:40:00,91.685,91.76,91.68,91.755,2871399999.0
2009-02-16 10:45:00,91.76,91.87,91.75,91.855,4297400010.0
2009-02-16 10:50:00,91.855,91.93,91.845,91.905,4679699997.0
2009-02-16 10:55:00,91.89,91.9,91.795,91.805,4098199960.0
2009-02-16 11:00:00,91.805,91.89,91.75,91.865,4552799992.0
2009-02-16 11:05:00,91.865,91.91,91.855,91.89,4039299984.0
2009-02-16 11:10:00,91.895,91.985,91.875,91.985,4547900019.0
2009-02-16 11:15:00,91.98,92.07,91.96,91.98,5162800021.0
2009-02-16 11:20:00,91.98,91.99,91.89,91.895,4415299983.0
2009-02-16 11:25:00,91.895,91.945,91.86,91.87,4278099980.0
2009-02-16 11:30:00,91.87,91.87,91.825,91.87,4263499973.0
2009-02-16 11:35:00,91.86,91.94,91.83,91.84,4717499993.0
2009-02-16 11:40:00,91.84,91.88,91.825,91.88,1709499993.0
2009-02-16 11:45:00,91.875,91.9,91.86,91.89,2208899967.0
2009-02-16 11:50:00,91.89,91.9,91.82,91.825,3307599985.0
2009-02-16 11:55:00,91.825,91.825,91.725,91.755,3566299979.0
2009-02-16 12:00:00,91.75,91.76,91.705,91.73,2827899976.0
2009-02-16 12:05:00,91.73,91.765,91.72,91.735,1774199970.0
2009-02-16 12:10:00,91.735,91.805,91.73,91.8,3016200017.0
2009-02-16 12:15:00,91.8,91.87,91.77,91.79,4027400011.0
2009-02-16 12:20:00,91.795,91.82,91.755,91.775,2713699993.0
2009-02-16 12:25:00,91.77,91.78,91.715,91.73,2566499993.0
2009-02-16 12:30:00,91.73,91.815,91.7,91.81,3542200002.0
2009-02-16 12:35:00,91.81,91.82,91.735,91.78,3978299976.0
2009-02-16 12:40:00,91.78,91.8,91.77,91.785,1399799995.0
2009-02-16 12:45:00,91.785,91.8,91.77,91.775,1959000002.0
2009-02-16 12:50:00,91.775,91.795,91.74,91.76,1382699999.0
2009-02-16 12:55:00,91.76,91.805,91.745,91.765,1927800002.0
2009-02-16 13:00:00,91.765,91.825,91.735,91.8,2136499983.0
2009-02-16 13:05:00,91.8,91.83,91.75,91.82,2198799997.0
2009-02-16 13:10:00,91.82,91.835,91.745,91.765,1596799992.0
2009-02-16 13:15:00,91.765,91.8,91.76,91.77,3505099963.0
2009-02-16 13:20:00,91.77,91.77,91.705,91.715,2120899999.0
2009-02-16 13:25:00,91.715,91.715,91.68,91.695,1688600014.0
2009-02-16 13:30:00,91.695,91.7,91.68,91.685,1928400006.0
2009-02-16 13:35:00,91.685,91.77,91.685,91.7,2393199999.0
2009-02-16 13:40:00,91.71,91.72,91.7,91.71,1876199985.0
2009-02-16 13:45:00,91.71,91.77,91.7,91.75,2629799988.0
2009-02-16 13:50:00,91.75,91.75,91.68,91.705,2164499994.0
2009-02-16 13:55:00,91.705,91.775,91.7,91.775,1456599995.0
2009-02-16 14:00:00,91.77,91.79,91.745,91.755,2017200004.0
2009-02-16 14:05:00,91.765,91.785,91.75,91.765,756200002.0
2009-02-16 14:10:00,91.76,91.765,91.7,91.725,942400000.0
2009-02-16 14:15:00,91.725,91.725,91.665,91.685,2320699999.0
2009-02-16 14:20:00,91.685,91.71,91.675,91.71,1146199998.0
2009-02-16 14:25:00,91.71,91.76,91.71,91.75,1164000003.0
2009-02-16 14:30:00,91.75,91.76,91.73,91.73,1137800001.0
2009-02-16 14:35:00,91.73,91.775,91.725,91.73,2673099999.0
2009-02-16 14:40:00,91.73,91.84,91.725,91.785,3067500012.0
2009-02-16 14:45:00,91.78,91.78,91.72,91.735,1554399998.0
2009-02-16 14:50:00,91.735,91.75,91.725,91.745,368599999.0
2009-02-16 14:55:00,91.745,91.75,91.725,91.725,335400000.0
2009-02-16 15:00:00,91.725,91.805,91.715,91.805,1258599999.0
2009-02-16 15:05:00,91.81,91.815,91.76,91.765,1728099989.0
2009-02-16 15:10:00,91.765,91.905,91.725,91.905,1829099995.0
2009-02-16 15:15:00,91.92,91.92,91.795,91.825,1518199999.0
2009-02-16 15:20:00,91.825,91.84,91.81,91.82,814699998.0
2009-02-16 15:25:00,91.82,91.82,91.79,91.795,423700000.0
2009-02-16 15:30:00,91.8,91.8,91.75,91.78,721000001.0
2009-02-16 15:35:00,91.775,91.775,91.745,91.765,1156299989.0
2009-02-16 15:40:00,91.76,91.775,91.755,91.765,1047099977.0
2009-02-16 15:45:00,91.755,91.815,91.755,91.765,1414099976.0
2009-02-16 15:50:00,91.765,91.81,91.765,91.795,966999996.0
2009-02-16 15:55:00,91.795,91.795,91.75,91.75,2029199974.0
2009-02-16 16:00:00,91.75,91.75,91.71,91.735,1235699994.0
2009-02-16 16:05:00,91.74,91.765,91.73,91.74,633499992.0
2009-02-16 16:10:00,91.74,91.78,91.725,91.735,908999995.0
2009-02-16 16:15:00,91.735,91.735,91.715,91.725,691799998.0
2009-02-16 16:20:00,91.725,91.725,91.67,91.675,687400000.0
2009-02-16 16:25:00,91.675,91.695,91.655,91.675,840900001.0
2009-02-16 16:30:00,91.675,91.715,91.625,91.675,809399999.0
2009-02-16 16:35:00,91.675,91.715,91.605,91.635,1575200000.0
2009-02-16 16:40:00,91.635,91.69,91.59,91.61,3242399998.0
2009-02-16 16:45:00,91.61,91.63,91.585,91.61,1953599996.0
2009-02-16 16:50:00,91.61,91.63,91.595,91.615,1572599998.0
2009-02-16 16:55:00,91.615,91.89,91.595,91.645,933600004.0
2009-02-16 17:00:00,91.65,91.695,91.64,91.68,1791599999.0
2009-02-16 17:05:00,91.685,91.7,91.64,91.66,2662699995.0
2009-02-16 17:10:00,91.645,91.66,91.635,91.645,2494399997.0
2009-02-16 17:15:00,91.645,91.67,91.595,91.65,2818599966.0
2009-02-16 17:20:00,91.655,91.74,91.65,91.705,1833000009.0
2009-02-16 17:25:00,91.705,91.77,91.69,91.725,1436400000.0
2009-02-16 17:30:00,91.725,91.77,91.69,91.765,1801400004.0
2009-02-16 17:35:00,91.765,91.765,91.69,91.735,1296600001.0
2009-02-16 17:40:00,91.745,91.745,91.7,91.705,551700000.0
2009-02-16 17:45:00,91.705,91.825,91.66,91.765,2015700014.0
2009-02-16 17:50:00,91.765,91.87,91.715,91.81,1604100002.0
2009-02-16 17:55:00,91.815,91.89,91.8,91.855,1365299996.0
2009-02-16 18:00:00,91.855,91.88,91.785,91.79,1659999999.0
2009-02-16 18:05:00,91.79,91.83,91.745,91.77,1757699992.0
2009-02-16 18:10:00,91.765,91.83,91.735,91.795,1248500000.0
2009-02-16 18:15:00,91.79,91.79,91.695,91.73,1338599993.0
2009-02-16 18:20:00,91.74,91.78,91.73,91.75,975999992.0
2009-02-16 18:25:00,91.75,91.77,91.73,91.76,895399998.0
2009-02-16 18:30:00,91.77,91.8,91.77,91.785,908400000.0
2009-02-16 18:35:00,91.78,91.82,91.78,91.805,473700000.0
2009-02-16 18:40:00,91.805,91.83,91.78,91.815,312000000.0
2009-02-16 18:45:00,91.81,91.81,91.75,91.76,1667500000.0
2009-02-16 18:50:00,91.76,91.79,91.75,91.775,846400001.0
2009-02-16 18:55:00,91.775,91.83,91.775,91.79,939300001.0
2009-02-16 19:00:00,91.785,91.84,91.78,91.79,1120200000.0
2009-02-16 19:05:00,91.8,91.8,91.755,91.78,403199999.0
2009-02-16 19:10:00,91.77,91.835,91.77,91.82,788999999.0
2009-02-16 19:15:00,91.82,91.82,91.795,91.795,386900001.0
2009-02-16 19:20:00,91.795,91.795,91.765,91.785,161000000.0
2009-02-16 19:25:00,91.79,91.79,91.735,91.735,591399991.0
2009-02-16 19:30:00,91.74,91.745,91.72,91.735,501999999.0
2009-02-16 19:35:00,91.745,91.755,91.73,91.755,479599997.0
2009-02-16 19:40:00,91.755,91.805,91.745,91.79,752600000.0
2009-02-16 19:45:00,91.79,91.795,91.78,91.79,527399995.0
2009-02-16 19:50:00,91.79,91.8,91.705,91.79,369999996.0
2009-02-16 19:55:00,91.79,91.835,91.715,91.795,883099998.0
2009-02-16 20:00:00,91.81,91.815,91.775,91.785,490899996.0
2009-02-16 20:05:00,91.78,91.785,91.737,91.78,462400000.0
2009-02-16 20:10:00,91.78,91.78,91.743,91.744,179400000.0
2009-02-16 20:15:00,91.743,91.78,91.74,91.743,187800000.0
2009-02-16 20:20:00,91.744,91.865,91.74,91.84,438200000.0
2009-02-16 20:25:00,91.83,91.83,91.815,91.815,77800000.0
2009-02-16 20:30:00,91.815,91.815,91.795,91.808,257599998.0
2009-02-16 20:35:00,91.795,91.815,91.795,91.805,61999999.0
2009-02-16 20:40:00,91.805,91.805,91.752,91.805,236800000.0
2009-02-16 20:45:00,91.805,91.805,91.755,91.77,327399997.0
2009-02-16 20:50:00,91.77,91.77,91.7,91.72,393900001.0
2009-02-16 20:55:00,91.715,91.755,91.705,91.755,375700000.0
2009-02-16 21:00:00,91.756,91.758,91.705,91.73,310399997.0
2009-02-16 21:05:00,91.73,91.75,91.73,91.75,468200000.0
2009-02-16 21:10:00,91.753,91.753,91.724,91.744,32000000.0
2009-02-16 21:15:00,91.75,91.755,91.744,91.75,16200000.0
2009-02-16 21:20:00,91.746,91.752,91.745,91.75,14000000.0
2009-02-16 21:25:00,91.755,91.775,91.745,91.75,152400000.0
2009-02-16 21:30:00,91.78,91.82,91.78,91.81,238400000.0
2009-02-16 21:35:00,91.81,91.82,91.743,91.748,659399999.0
2009-02-16 21:40:00,91.81,91.82,91.74,91.755,439300000.0
2009-02-16 21:45:00,91.755,91.755,91.725,91.738,58800000.0
2009-02-16 21:50:00,91.755,91.755,91.722,91.755,71799998.0
2009-02-16 21:55:00,91.728,91.76,91.726,91.76,109600000.0
2009-02-16 22:00:00,91.76,91.76,91.659,91.669,36800000.0
2009-02-16 22:05:00,91.672,91.681,91.654,91.664,23000000.0
2009-02-16 22:10:00,91.697,91.714,91.697,91.712,9200000.0
2009-02-16 22:15:00,91.706,91.755,91.702,91.755,33400000.0
2009-02-16 22:20:00,91.755,91.755,91.755,91.755,227800000.0
2009-02-16 22:25:00,91.755,91.755,91.755,91.755,128000000.0
2009-02-16 22:30:00,91.755,91.755,91.711,91.755,195600000.0
2009-02-16 22:35:00,91.755,91.775,91.755,91.76,129400000.0
2009-02-16 22:40:00,91.76,91.76,91.755,91.76,62800000.0
2009-02-16 22:45:00,91.76,91.765,91.74,91.745,483100000.0
2009-02-16 22:50:00,91.741,91.745,91.726,91.735,155600000.0
2009-02-16 22:55:00,91.735,91.755,91.708,91.74,144800000.0
2009-02-16 23:00:00,91.755,91.755,91.655,91.675,666800004.0
2009-02-16 23:05:00,91.675,91.69,91.665,91.665,326599997.0
2009-02-16 23:10:00,91.665,91.715,91.665,91.71,103400000.0
2009-02-16 23:15:00,91.699,91.715,91.638,91.715,30800000.0
2009-02-16 23:20:00,91.715,91.73,91.715,91.72,194400000.0
2009-02-16 23:25:00,91.715,91.725,91.639,91.649,121400000.0
2009-02-16 23:30:00,91.725,91.735,91.705,91.735,542999996.0
2009-02-16 23:35:00,91.735,91.735,91.625,91.645,313000001.0
2009-02-16 23:40:00,91.715,91.755,91.71,91.755,250200000.0
2009-02-16 23:45:00,91.76,91.78,91.74,91.745,546800003.0
2009-02-16 23:50:00,91.745,91.745,91.73,91.73,152600000.0
2009-02-16 23:55:00,91.73,91.745,91.72,91.72,156800000.0
2009-02-17 00:00:00,91.725,91.73,91.705,91.72,120600000.0
2009-02-17 00:05:00,91.697,91.72,91.694,91.71,715400000.0
2009-02-17 00:10:00,91.71,91.71,91.677,91.685,210000000.0
2009-02-17 00:15:00,91.7,91.715,91.635,91.695,833600005.0
2009-02-17 00:20:00,91.7,91.71,91.64,91.64,191800000.0
2009-02-17 00:25:00,91.64,91.66,91.625,91.655,281999999.0
2009-02-17 00:30:00,91.65,91.655,91.645,91.645,52000000.0
2009-02-17 00:35:00,91.645,91.705,91.635,91.65,130800000.0
2009-02-17 00:40:00,91.65,91.699,91.645,91.66,128400000.0
2009-02-17 00:45:00,91.66,91.69,91.66,91.682,247000000.0
2009-02-17 00:50:00,91.675,91.712,91.665,91.71,182400000.0
2009-02-17 00:55:00,91.67,91.695,91.67,91.67,63200000.0
2009-02-17 01:00:00,91.67,91.72,91.66,91.7,487400000.0
2009-02-17 01:05:00,91.7,91.71,91.7,91.71,109800000.0
2009-02-17 01:10:00,91.71,91.71,91.68,91.69,483800001.0
2009-02-17 01:15:00,91.69,91.69,91.63,91.64,723700002.0
2009-02-17 01:20:00,91.645,91.66,91.64,91.66,329800000.0
2009-02-17 01:25:00,91.66,91.72,91.655,91.675,629399998.0
2009-02-17 01:30:00,91.67,91.725,91.665,91.7,579500000.0
2009-02-17 01:35:00,91.7,91.71,91.66,91.7,795100000.0
2009-02-17 01:40:00,91.695,91.71,91.685,91.705,598900000.0
2009-02-17 01:45:00,91.71,91.72,91.675,91.685,883799998.0
2009-02-17 01:50:00,91.685,91.73,91.675,91.715,934400001.0
2009-02-17 01:55:00,91.715,91.735,91.685,91.71,459999997.0
2009-02-17 02:00:00,91.715,91.73,91.685,91.71,584100001.0
2009-02-17 02:05:00,91.705,91.715,91.68,91.705,487299999.0
2009-02-17 02:10:00,91.705,91.73,91.68,91.705,391300000.0
2009-02-17 02:15:00,91.705,91.765,91.685,91.735,953199999.0
2009-02-17 02:20:00,91.735,91.745,91.655,91.67,1606699997.0
2009-02-17 02:25:00,91.67,91.71,91.665,91.67,588400000.0
2009-02-17 02:30:00,91.67,91.74,91.655,91.71,1057600000.0
2009-02-17 02:35:00,91.705,91.75,91.695,91.735,978800002.0
2009-02-17 02:40:00,91.735,91.76,91.685,91.75,1091800001.0
2009-02-17 02:45:00,91.75,91.77,91.745,91.76,595800000.0
2009-02-17 02:50:00,91.76,91.85,91.76,91.84,1717200001.0
2009-02-17 02:55:00,91.84,91.865,91.805,91.85,1249100001.0
2009-02-17 03:00:00,91.855,91.855,91.815,91.825,1687799997.0
2009-02-17 03:05:00,91.825,91.9,91.805,91.88,1716800000.0
2009-02-17 03:10:00,91.875,92.03,91.85,92.015,1641299998.0
2009-02-17 03:15:00,92.015,92.02,91.95,91.95,928400000.0
2009-02-17 03:20:00,91.955,91.97,91.915,91.92,1165400001.0
2009-02-17 03:25:00,91.92,91.925,91.84,91.87,1152000001.0
2009-02-17 03:30:00,91.87,91.94,91.855,91.875,959500002.0
2009-02-17 03:35:00,91.87,91.93,91.865,91.895,1054800000.0
2009-02-17 03:40:00,91.895,91.92,91.89,91.91,713300000.0
2009-02-17 03:45:00,91.905,92.01,91.905,91.94,1115099999.0
2009-02-17 03:50:00,91.94,92.175,91.94,92.13,1577500003.0
2009-02-17 03:55:00,92.12,92.205,92.09,92.175,2484300002.0
2009-02-17 04:00:00,92.165,92.17,92.07,92.13,2300999999.0
2009-02-17 04:05:00,92.13,92.18,92.115,92.15,1326800004.0
2009-02-17 04:10:00,92.15,92.27,92.13,92.24,1405700002.0
2009-02-17 04:15:00,92.25,92.39,92.24,92.31,1968200002.0
2009-02-17 04:20:00,92.31,92.355,92.265,92.33,2180300000.0
2009-02-17 04:25:00,92.34,92.35,92.275,92.29,1914400002.0
2009-02-17 04:30:00,92.285,92.34,92.25,92.33,829200000.0
2009-02-17 04:35:00,92.335,92.35,92.3,92.31,418000000.0
2009-02-17 04:40:00,92.31,92.34,92.285,92.34,863200001.0
2009-02-17 04:45:00,92.335,92.37,92.325,92.355,866000000.0
2009-02-17 04:50:00,92.355,92.39,92.35,92.38,1075200001.0
2009-02-17 04:55:00,92.38,92.45,92.37,92.43,2336900004.0
2009-02-17 05:00:00,92.425,92.43,92.38,92.405,943500000.0
2009-02-17 05:05:00,92.405,92.405,92.31,92.315,1760300002.0
2009-02-17 05:10:00,92.31,92.38,92.3,92.35,1451800001.0
2009-02-17 05:15:00,92.35,92.36,92.32,92.35,965400000.0
2009-02-17 05:20:00,92.345,92.355,92.34,92.35,749800003.0
2009-02-17 05:25:00,92.35,92.558,92.345,92.355,665000000.0
2009-02-17 05:30:00,92.35,92.4,92.34,92.38,1810100000.0
2009-02-17 05:35:00,92.38,92.54,92.37,92.53,1865800000.0
2009-02-17 05:40:00,92.535,92.65,92.46,92.62,2718200003.0
2009-02-17 05:45:00,92.62,92.75,92.595,92.7,2113699998.0
2009-02-17 05:50:00,92.7,92.7,92.565,92.62,1979199999.0
2009-02-17 05:55:00,92.62,92.67,92.585,92.61,2388699997.0
2009-02-17 06:00:00,92.61,92.61,92.56,92.56,1757500006.0
2009-02-17 06:05:00,92.565,92.6,92.49,92.515,990400000.0
2009-02-17 06:10:00,92.515,92.52,92.47,92.485,1069200001.0
2009-02-17 06:15:00,92.48,92.49,92.405,92.48,1551600003.0
2009-02-17 06:20:00,92.48,92.52,92.475,92.515,1090199999.0
2009-02-17 06:25:00,92.515,92.59,92.51,92.515,1122600002.0
2009-02-17 06:30:00,92.52,92.54,92.49,92.505,692000000.0
2009-02-17 06:35:00,92.505,92.54,92.495,92.525,893800000.0
2009-02-17 06:40:00,92.54,92.565,92.515,92.545,907200000.0
2009-02-17 06:45:00,92.55,92.55,92.52,92.53,435300000.0
2009-02-17 06:50:00,92.525,92.535,92.495,92.495,334200000.0
2009-02-17 06:55:00,92.495,92.5,92.425,92.445,1060900000.0
2009-02-17 07:00:00,92.445,92.48,92.44,92.455,453200000.0
2009-02-17 07:05:00,92.46,92.48,92.455,92.47,296300000.0
2009-02-17 07:10:00,92.47,92.48,92.415,92.435,824600001.0
2009-02-17 07:15:00,92.435,92.46,92.42,92.425,256900000.0
2009-02-17 07:20:00,92.425,92.43,92.405,92.42,390900000.0
2009-02-17 07:25:00,92.425,92.46,92.42,92.43,960600002.0
2009-02-17 07:30:00,92.435,92.45,92.41,92.42,1168000002.0
2009-02-17 07:35:00,92.42,92.43,92.39,92.41,965100003.0
2009-02-17 07:40:00,92.41,92.45,92.405,92.42,819800001.0
2009-02-17 07:45:00,92.42,92.44,92.405,92.44,336900001.0
2009-02-17 07:50:00,92.445,92.47,92.445,92.47,820600004.0
2009-02-17 07:55:00,92.47,92.48,92.46,92.48,1125000013.0
2009-02-17 08:00:00,92.49,92.545,92.465,92.5,2149400007.0
2009-02-17 08:05:00,92.5,92.525,92.48,92.48,1437600001.0
2009-02-17 08:10:00,92.48,92.49,92.465,92.475,568600000.0
2009-02-17 08:15:00,92.475,92.495,92.47,92.495,633400000.0
2009-02-17 08:20:00,92.495,92.5,92.42,92.435,838799998.0
2009-02-17 08:25:00,92.435,92.445,92.41,92.42,670300002.0
2009-02-17 08:30:00,92.42,92.43,92.37,92.39,1662399999.0
2009-02-17 08:35:00,92.395,92.435,92.38,92.425,2076900007.0
2009-02-17 08:40:00,92.425,92.505,92.415,92.49,1560800003.0
2009-02-17 08:45:00,92.495,92.535,92.42,92.495,1804400001.0
2009-02-17 08:50:00,92.49,92.505,92.45,92.5,1368400000.0
2009-02-17 08:55:00,92.5,92.535,92.485,92.515,2429600002.0
2009-02-17 09:00:00,92.52,92.52,92.46,92.475,1769699990.0
2009-02-17 09:05:00,92.475,92.495,92.44,92.46,1573699998.0
2009-02-17 09:10:00,92.46,92.465,92.385,92.39,1072400004.0
2009-02-17 09:15:00,92.39,92.39,92.275,92.355,3272999996.0
2009-02-17 09:20:00,92.355,92.405,92.345,92.4,1686200001.0
2009-02-17 09:25:00,92.395,92.45,92.39,92.395,1467600000.0
2009-02-17 09:30:00,92.395,92.42,92.325,92.34,3391699994.0
2009-02-17 09:35:00,92.34,92.38,92.335,92.35,2487600002.0
2009-02-17 09:40:00,92.35,92.46,92.35,92.425,2895999990.0
2009-02-17 09:45:00,92.425,92.44,92.345,92.35,3109499995.0
2009-02-17 09:50:00,92.35,92.39,92.22,92.255,2864799993.0
2009-02-17 09:55:00,92.255,92.28,92.245,92.26,1672500002.0
2009-02-17 10:00:00,92.26,92.26,92.145,92.15,3197899979.0
2009-02-17 10:05:00,92.14,92.18,92.025,92.135,3184100003.0
2009-02-17 10:10:00,92.14,92.15,92.02,92.12,3118500003.0
2009-02-17 10:15:00,92.12,92.16,92.105,92.13,2423499999.0
2009-02-17 10:20:00,92.13,92.22,92.125,92.205,3207299997.0
2009-02-17 10:25:00,92.205,92.24,92.2,92.21,3474000004.0
2009-02-17 10:30:00,92.21,92.21,92.15,92.17,3112799996.0
2009-02-17 10:35:00,92.165,92.17,92.13,92.13,2847399992.0
2009-02-17 10:40:00,92.13,92.13,92.09,92.12,2700000001.0
2009-02-17 10:45:00,92.12,92.15,92.12,92.15,1072300001.0
2009-02-17 10:50:00,92.15,92.16,92.12,92.15,2655599978.0
2009-02-17 10:55:00,92.15,92.18,92.09,92.09,3964999999.0
2009-02-17 11:00:00,92.09,92.09,91.92,91.925,3502699997.0
2009-02-17 11:05:00,91.93,92.015,91.92,91.94,4311999978.0
2009-02-17 11:10:00,91.94,91.94,91.81,91.83,2865099992.0
2009-02-17 11:15:00,91.83,91.915,91.775,91.795,2601300001.0
2009-02-17 11:20:00,91.79,91.805,91.56,91.64,4504999997.0
2009-02-17 11:25:00,91.64,91.77,91.615,91.765,2489499999.0
2009-02-17 11:30:00,91.765,91.82,91.73,91.805,3727299988.0
2009-02-17 11:35:00,91.805,91.82,91.745,91.8,2951999992.0
2009-02-17 11:40:00,91.8,91.8,91.75,91.76,3131999996.0
2009-02-17 11:45:00,91.75,91.82,91.705,91.815,3028700004.0
2009-02-17 11:50:00,91.815,91.83,91.77,91.815,3674999973.0
2009-02-17 11:55:00,91.815,91.86,91.8,91.8,2808799991.0
2009-02-17 12:00:00,91.81,91.97,91.79,91.89,4366099986.0
2009-02-17 12:05:00,91.895,91.95,91.855,91.875,3993999987.0
2009-02-17 12:10:00,91.87,91.885,91.82,91.87,3441999971.0
2009-02-17 12:15:00,91.87,91.91,91.815,91.88,4178499955.0
2009-02-17 12:20:00,91.88,91.93,91.865,91.895,2715399993.0
2009-02-17 12:25:00,91.895,91.895,91.86,91.885,1493999975.0
2009-02-17 12:30:00,91.885,91.93,91.865,91.895,1780099992.0
2009-02-17 12:35:00,91.895,91.905,91.84,91.855,1385399997.0
2009-02-17 12:40:00,91.855,91.92,91.825,91.895,845599998.0
2009-02-17 12:45:00,91.9,91.915,91.875,91.905,863800000.0
2009-02-17 12:50:00,91.905,91.915,91.835,91.855,937300000.0
2009-02-17 12:55:00,91.86,91.86,91.675,91.675,1486599999.0
2009-02-17 13:00:00,91.675,91.825,91.665,91.81,1437300002.0
2009-02-17 13:05:00,91.815,91.84,91.76,91.79,1686600006.0
2009-02-17 13:10:00,91.785,91.81,91.735,91.795,834999996.0
2009-02-17 13:15:00,91.795,91.795,91.755,91.775,866799999.0
2009-02-17 13:20:00,91.775,91.82,91.77,91.8,3224799922.0
2009-02-17 13:25:00,91.8,91.85,91.8,91.835,1566499994.0
2009-02-17 13:30:00,91.835,91.87,91.805,91.805,2646099982.0
2009-02-17 13:35:00,91.81,91.845,91.77,91.81,2464699995.0
2009-02-17 13:40:00,91.81,91.82,91.765,91.79,2429399977.0
2009-02-17 13:45:00,91.79,91.81,91.77,91.77,2611899990.0
2009-02-17 13:50:00,91.775,91.805,91.775,91.805,1573299997.0
2009-02-17 13:55:00,91.805,91.87,91.8,91.87,1967199995.0
2009-02-17 14:00:00,91.87,91.87,91.77,91.8,3983699997.0
2009-02-17 14:05:00,91.805,91.855,91.805,91.845,3032399998.0
2009-02-17 14:10:00,91.855,91.87,91.81,91.87,1978899993.0
2009-02-17 14:15:00,91.87,91.87,91.8,91.81,3284999984.0
2009-02-17 14:20:00,91.81,91.9,91.805,91.82,2984699990.0
2009-02-17 14:25:00,91.82,91.855,91.79,91.83,3168299985.0
2009-02-17 14:30:00,91.835,91.885,91.83,91.865,2435800001.0
2009-02-17 14:35:00,91.865,91.94,91.845,91.915,3227499998.0
2009-02-17 14:40:00,91.925,91.97,91.91,91.94,2464400005.0
2009-02-17 14:45:00,91.94,91.95,91.91,91.92,2775099987.0
2009-02-17 14:50:00,91.925,91.93,91.89,91.905,698200000.0
2009-02-17 14:55:00,91.91,91.98,91.905,91.955,1614699997.0
2009-02-17 15:00:00,91.955,91.995,91.92,91.975,1822099998.0
2009-02-17 15:05:00,91.98,92.0,91.935,91.965,1750399999.0
2009-02-17 15:10:00,91.96,91.985,91.94,91.975,1179400000.0
2009-02-17 15:15:00,91.975,92.005,91.955,91.985,897699998.0
2009-02-17 15:20:00,91.985,92.045,91.955,92.045,1386200002.0
2009-02-17 15:25:00,92.05,92.2,92.03,92.065,2690599994.0
2009-02-17 15:30:00,92.055,92.135,91.99,92.065,3572800000.0
2009-02-17 15:35:00,92.065,92.075,91.915,92.02,2228100000.0
2009-02-17 15:40:00,92.025,92.075,91.935,91.98,2145400004.0
2009-02-17 15:45:00,91.975,92.015,91.94,91.94,1926000004.0
2009-02-17 15:50:00,91.94,92.025,91.94,92.025,2294400007.0
2009-02-17 15:55:00,92.025,92.035,91.925,91.975,2869700009.0
2009-02-17 16:00:00,91.975,92.02,91.95,91.995,3284800014.0
2009-02-17 16:05:00,92.0,92.02,91.955,91.975,1982900000.0
2009-02-17 16:10:00,91.975,92.0,91.95,91.985,2282200006.0
2009-02-17 16:15:00,91.985,92.0,91.92,91.955,1879799997.0
2009-02-17 16:20:00,91.955,92.0,91.95,91.985,1373700006.0
2009-02-17 16:25:00,91.985,92.03,91.97,91.995,1836799990.0
2009-02-17 16:30:00,91.995,92.08,91.99,92.02,4548999979.0
2009-02-17 16:35:00,92.015,92.05,91.96,91.96,4128499992.0
2009-02-17 16:40:00,91.97,92.055,91.95,92.005,1831299996.0
2009-02-17 16:45:00,92.005,92.015,91.945,91.98,3200499988.0
2009-02-17 16:50:00,91.975,92.07,91.95,92.055,3269200002.0
2009-02-17 16:55:00,92.055,92.07,92.015,92.035,2574799994.0
2009-02-17 17:00:00,92.035,92.09,91.985,92.005,2522199998.0
2009-02-17 17:05:00,92.005,92.045,92.0,92.03,4830699988.0
2009-02-17 17:10:00,92.03,92.055,92.0,92.015,3287399997.0
2009-02-17 17:15:00,92.02,92.03,91.97,92.015,2601299998.0
2009-02-17 17:20:00,92.015,92.065,91.985,92.055,1647400002.0
2009-02-17 17:25:00,92.055,92.06,91.985,92.0,3153099994.0
2009-02-17 17:30:00,91.995,92.105,91.975,92.075,2840599999.0
2009-02-17 17:35:00,92.075,92.11,92.03,92.085,2934499998.0
2009-02-17 17:40:00,92.08,92.37,92.08,92.36,3685900012.0
2009-02-17 17:45:00,92.36,92.42,92.3,92.36,4106700011.0
2009-02-17 17:50:00,92.36,92.48,92.355,92.4,4822299999.0
2009-02-17 17:55:00,92.4,92.45,92.37,92.41,3085099991.0
2009-02-17 18:00:00,92.41,92.445,92.385,92.415,2322299996.0
2009-02-17 18:05:00,92.42,92.46,92.365,92.435,2590600003.0
2009-02-17 18:10:00,92.435,92.57,92.425,92.52,2926099997.0
2009-02-17 18:15:00,92.52,92.55,92.455,92.475,2413600003.0
2009-02-17 18:20:00,92.47,92.49,92.425,92.45,2822800008.0
2009-02-17 18:25:00,92.445,92.445,92.36,92.385,2676499999.0
2009-02-17 18:30:00,92.385,92.43,92.355,92.405,2977400000.0
2009-02-17 18:35:00,92.405,92.44,92.395,92.42,2154100003.0
2009-02-17 18:40:00,92.42,92.445,92.395,92.41,1113199998.0
2009-02-17 18:45:00,92.41,92.41,92.335,92.365,2181400007.0
2009-02-17 18:50:00,92.365,92.37,92.225,92.225,2260800002.0
2009-02-17 18:55:00,92.225,92.265,92.165,92.17,2558300002.0
2009-02-17 19:00:00,92.17,92.275,92.165,92.265,2736300000.0
2009-02-17 19:05:00,92.26,92.275,92.245,92.275,1766400001.0
2009-02-17 19:10:00,92.28,92.31,92.26,92.3,2023699998.0
2009-02-17 19:15:00,92.3,92.375,92.295,92.365,1644999999.0
2009-02-17 19:20:00,92.37,92.46,92.365,92.39,3009900000.0
2009-02-17 19:25:00,92.39,92.455,92.39,92.42,2076900002.0
2009-02-17 19:30:00,92.42,92.52,92.39,92.415,1700699997.0
2009-02-17 19:35:00,92.41,92.43,92.39,92.43,659599999.0
2009-02-17 19:40:00,92.43,92.46,92.395,92.435,2152300001.0
2009-02-17 19:45:00,92.44,92.505,92.44,92.465,2287699999.0
2009-02-17 19:50:00,92.46,92.465,92.39,92.4,2265700005.0
2009-02-17 19:55:00,92.405,92.435,92.4,92.42,1071399999.0
2009-02-17 20:00:00,92.425,92.425,92.33,92.35,2624399999.0
2009-02-17 20:05:00,92.35,92.375,92.345,92.355,2394200013.0
2009-02-17 20:10:00,92.36,92.38,92.32,92.355,1504699996.0
2009-02-17 20:15:00,92.355,92.375,92.33,92.35,915400000.0
2009-02-17 20:20:00,92.345,92.41,92.325,92.37,2061300000.0
2009-02-17 20:25:00,92.36,92.405,92.335,92.345,1481999990.0
2009-02-17 20:30:00,92.345,92.41,92.34,92.395,1633300002.0
2009-02-17 20:35:00,92.395,92.41,92.38,92.38,840400002.0
2009-02-17 20:40:00,92.38,92.415,92.35,92.405,958200003.0
2009-02-17 20:45:00,92.415,92.455,92.395,92.425,2083299996.0
2009-02-17 20:50:00,92.425,92.49,92.425,92.47,2363899992.0
2009-02-17 20:55:00,92.47,92.51,92.435,92.445,999499999.0
2009-02-17 21:00:00,92.445,92.49,92.42,92.475,1183200009.0
2009-02-17 21:05:00,92.475,92.685,92.475,92.665,2137999997.0
2009-02-17 21:10:00,92.66,92.71,92.65,92.675,793000001.0
2009-02-17 21:15:00,92.675,92.675,92.615,92.63,1286799999.0
2009-02-17 21:20:00,92.635,92.66,92.59,92.595,1079500003.0
2009-02-17 21:25:00,92.6,92.625,92.54,92.545,2281900000.0
2009-02-17 21:30:00,92.545,92.635,92.525,92.625,3257799984.0
2009-02-17 21:35:00,92.625,92.635,92.555,92.59,2799599992.0
2009-02-17 21:40:00,92.585,92.615,92.565,92.605,1754299998.0
2009-02-17 21:45:00,92.6,92.605,92.475,92.475,2199000007.0
2009-02-17 21:50:00,92.475,92.51,92.47,92.48,2450999999.0
2009-02-17 21:55:00,92.475,92.475,92.41,92.435,2626999988.0
2009-02-17 22:00:00,92.435,92.45,92.32,92.33,1539399998.0
2009-02-17 22:05:00,92.335,92.385,92.305,92.385,2413299998.0
2009-02-17 22:10:00,92.39,92.405,92.37,92.39,1023000004.0
2009-02-17 22:15:00,92.39,92.425,92.305,92.325,1686400006.0
2009-02-17 22:20:00,92.32,92.4,92.32,92.345,2397300000.0
2009-02-17 22:25:00,92.345,92.36,92.27,92.31,2846099996.0
2009-02-17 22:30:00,92.31,92.6,92.31,92.575,3498700006.0
2009-02-17 22:35:00,92.575,92.595,92.42,92.435,3752399992.0
2009-02-17 22:40:00,92.435,92.495,92.39,92.455,4022600006.0
2009-02-17 22:45:00,92.455,92.51,92.375,92.385,2581299995.0
2009-02-17 22:50:00,92.385,92.405,92.35,92.36,2655099983.0
2009-02-17 22:55:00,92.36,92.38,92.285,92.295,3153400003.0
2009-02-17 23:00:00,92.295,92.315,92.275,92.29,2350900000.0
2009-02-17 23:05:00,92.295,92.385,92.29,92.385,1368499997.0
2009-02-17 23:10:00,92.4,92.4,92.36,92.36,1334700000.0
2009-02-17 23:15:00,92.36,92.375,92.345,92.345,1125600001.0
2009-02-17 23:20:00,92.35,92.435,92.345,92.41,1374800003.0
2009-02-17 23:25:00,92.41,92.43,92.345,92.36,1411399998.0
2009-02-17 23:30:00,92.36,92.375,92.355,92.36,459600000.0
2009-02-17 23:35:00,92.37,92.4,92.36,92.395,509800000.0
2009-02-17 23:40:00,92.395,92.435,92.395,92.43,725700000.0
2009-02-17 23:45:00,92.43,92.43,92.39,92.42,694999999.0
2009-02-17 23:50:00,92.42,92.435,92.38,92.4,801200003.0
2009-02-17 23:55:00,92.4,92.41,92.36,92.395,352000000.0
2009-02-18 00:00:00,92.39,92.4,92.365,92.375,294400000.0
2009-02-18 00:05:00,92.375,92.375,92.3,92.31,483000003.0
2009-02-18 00:10:00,92.31,92.325,92.3,92.32,486800003.0
2009-02-18 00:15:00,92.32,92.458,92.32,92.355,411600003.0
2009-02-18 00:20:00,92.35,92.43,92.33,92.345,195200000.0
2009-02-18 00:25:00,92.448,92.455,92.335,92.455,103400001.0
2009-02-18 00:30:00,92.35,92.355,92.3,92.31,358000005.0
2009-02-18 00:35:00,92.31,92.31,92.245,92.26,477400000.0
2009-02-18 00:40:00,92.26,92.325,92.255,92.29,632800001.0
2009-02-18 00:45:00,92.285,92.33,92.285,92.305,490800005.0
2009-02-18 00:50:00,92.305,92.32,92.255,92.28,96800000.0
2009-02-18 00:55:00,92.315,92.36,92.26,92.36,437200000.0
2009-02-18 01:00:00,92.36,92.375,92.3,92.35,684199999.0
2009-02-18 01:05:00,92.34,92.435,92.335,92.425,338999998.0
2009-02-18 01:10:00,92.425,92.465,92.41,92.465,402400000.0
2009-02-18 01:15:00,92.465,92.5,92.425,92.44,827800001.0
2009-02-18 01:20:00,92.445,92.49,92.43,92.44,291920000.0
2009-02-18 01:25:00,92.44,92.455,92.43,92.455,179400000.0
2009-02-18 01:30:00,92.455,92.455,92.415,92.44,488800000.0
2009-02-18 01:35:00,92.43,92.44,92.385,92.41,594400000.0
2009-02-18 01:40:00,92.41,92.425,92.37,92.37,1059399999.0
2009-02-18 01:45:00,92.37,92.37,92.305,92.325,601200002.0
2009-02-18 01:50:00,92.33,92.365,92.265,92.29,1573800001.0
2009-02-18 01:55:00,92.285,92.3,92.265,92.29,986400003.0
2009-02-18 02:00:00,92.285,92.315,92.255,92.295,1266599998.0
2009-02-18 02:05:00,92.3,92.325,92.275,92.285,1302599997.0
2009-02-18 02:10:00,92.295,92.335,92.29,92.315,1361800001.0
2009-02-18 02:15:00,92.31,92.33,92.29,92.33,988999997.0
2009-02-18 02:20:00,92.33,92.36,92.285,92.325,1069499998.0
2009-02-18 02:25:00,92.325,92.325,92.25,92.26,2008500000.0
2009-02-18 02:30:00,92.26,92.275,92.155,92.175,1495200000.0
2009-02-18 02:35:00,92.165,92.19,92.14,92.16,1147300000.0
2009-02-18 02:40:00,92.16,92.175,92.12,92.165,662700000.0
2009-02-18 02:45:00,92.165,92.23,92.155,92.21,675299999.0
2009-02-18 02:50:00,92.21,92.275,92.205,92.27,752900002.0
2009-02-18 02:55:00,92.27,92.3,92.25,92.275,933399998.0
2009-02-18 03:00:00,92.275,92.29,92.23,92.25,582400000.0
2009-02-18 03:05:00,92.25,92.295,92.24,92.28,663799999.0
2009-02-18 03:10:00,92.28,92.29,92.25,92.26,472200000.0
2009-02-18 03:15:00,92.26,92.285,92.2,92.205,865300002.0
2009-02-18 03:20:00,92.21,92.23,92.18,92.23,1008300002.0
2009-02-18 03:25:00,92.23,92.235,92.19,92.22,833999998.0
2009-02-18 03:30:00,92.22,92.24,92.205,92.21,746700001.0
2009-02-18 03:35:00,92.21,92.27,92.21,92.27,828000003.0
2009-02-18 03:40:00,92.27,92.27,92.23,92.24,345800000.0
2009-02-18 03:45:00,92.24,92.25,92.17,92.17,660599999.0
2009-02-18 03:50:00,92.175,92.19,92.14,92.185,965000001.0
2009-02-18 03:55:00,92.185,92.2,92.18,92.185,450000000.0
2009-02-18 04:00:00,92.195,92.21,92.155,92.16,869400000.0
2009-02-18 04:05:00,92.16,92.185,92.16,92.17,399200000.0
2009-02-18 04:10:00,92.17,92.25,92.16,92.175,1680800003.0
2009-02-18 04:15:00,92.175,92.2,92.17,92.19,471999996.0
2009-02-18 04:20:00,92.185,92.19,92.145,92.17,1440100000.0
2009-02-18 04:25:00,92.17,92.18,92.08,92.105,1290099996.0
2009-02-18 04:30:00,92.105,92.135,92.105,92.135,600399997.0
2009-02-18 04:35:00,92.125,92.15,92.12,92.15,958800002.0
2009-02-18 04:40:00,92.15,92.175,92.14,92.175,630800004.0
2009-02-18 04:45:00,92.17,92.195,92.155,92.195,665999997.0
2009-02-18 04:50:00,92.195,92.2,92.15,92.155,843799996.0
2009-02-18 04:55:00,92.165,92.18,92.155,92.18,701600000.0
2009-02-18 05:00:00,92.175,92.185,92.16,92.185,994999997.0
2009-02-18 05:05:00,92.185,92.19,92.165,92.17,809399996.0
2009-02-18 05:10:00,92.17,92.18,92.155,92.16,721999999.0
2009-02-18 05:15:00,92.16,92.17,92.135,92.14,845000001.0
2009-02-18 05:20:00,92.14,92.15,92.14,92.14,553800000.0
2009-02-18 05:25:00,92.14,92.145,92.105,92.13,1360299994.0
2009-02-18 05:30:00,92.13,92.155,92.13,92.155,563799999.0
2009-02-18 05:35:00,92.155,92.2,92.15,92.18,1545600001.0
2009-02-18 05:40:00,92.18,92.23,92.175,92.22,1980200000.0
2009-02-18 05:45:00,92.22,92.225,92.185,92.19,1904199994.0
2009-02-18 05:50:00,92.19,92.24,92.185,92.22,1444799994.0
2009-02-18 05:55:00,92.22,92.265,92.22,92.23,1565399994.0
2009-02-18 06:00:00,92.23,92.25,92.21,92.24,1574999998.0
2009-02-18 06:05:00,92.24,92.25,92.205,92.21,1349799996.0
2009-02-18 06:10:00,92.21,92.23,92.18,92.19,1074999999.0
2009-02-18 06:15:00,92.195,92.22,92.18,92.22,1894700000.0
2009-02-18 06:20:00,92.22,92.245,92.175,92.23,1500999993.0
2009-02-18 06:25:00,92.23,92.25,92.22,92.23,1032600011.0
2009-02-18 06:30:00,92.225,92.25,92.22,92.24,1305200020.0
2009-02-18 06:35:00,92.24,92.27,92.24,92.25,1188400005.0
2009-02-18 06:40:00,92.25,92.26,92.24,92.26,306800000.0
2009-02-18 06:45:00,92.26,92.265,92.24,92.25,700200000.0
2009-02-18 06:50:00,92.25,92.25,92.245,92.25,99000000.0
2009-02-18 06:55:00,92.25,92.26,92.23,92.255,833700001.0
2009-02-18 07:00:00,92.255,92.315,92.25,92.31,1051000000.0
2009-02-18 07:05:00,92.31,92.36,92.305,92.325,1800500000.0
2009-02-18 07:10:00,92.32,92.38,92.32,92.35,2022699998.0
2009-02-18 07:15:00,92.35,92.37,92.325,92.36,1816299998.0
2009-02-18 07:20:00,92.36,92.38,92.34,92.365,1492099998.0
2009-02-18 07:25:00,92.365,92.44,92.365,92.43,1966000000.0
2009-02-18 07:30:00,92.43,92.44,92.4,92.43,2144699985.0
2009-02-18 07:35:00,92.43,92.43,92.37,92.38,1726999986.0
2009-02-18 07:40:00,92.375,92.385,92.33,92.35,2380500006.0
2009-02-18 07:45:00,92.35,92.43,92.345,92.39,2090199991.0
2009-02-18 07:50:00,92.39,92.4,92.37,92.375,898800001.0
2009-02-18 07:55:00,92.375,92.415,92.37,92.39,1420699992.0
2009-02-18 08:00:00,92.385,92.405,92.36,92.365,1176799998.0
2009-02-18 08:05:00,92.365,92.395,92.36,92.395,472600003.0
2009-02-18 08:10:00,92.4,92.405,92.35,92.385,1340500003.0
2009-02-18 08:15:00,92.385,92.415,92.355,92.375,1642400009.0
2009-02-18 08:20:00,92.365,92.39,92.305,92.33,2705800005.0
2009-02-18 08:25:00,92.32,92.385,92.31,92.38,3679099996.0
2009-02-18 08:30:00,92.38,92.38,92.325,92.35,2207000004.0
2009-02-18 08:35:00,92.345,92.37,92.315,92.355,1499499997.0
2009-02-18 08:40:00,92.355,92.42,92.345,92.395,1138400000.0
2009-02-18 08:45:00,92.395,92.47,92.395,92.4,2430599995.0
2009-02-18 08:50:00,92.4,92.4,92.335,92.365,1651299994.0
2009-02-18 08:55:00,92.365,92.365,92.33,92.34,647000000.0
2009-02-18 09:00:00,92.34,92.365,92.34,92.355,1066199998.0
2009-02-18 09:05:00,92.355,92.415,92.345,92.365,2007999990.0
2009-02-18 09:10:00,92.365,92.43,92.36,92.42,980400003.0
2009-02-18 09:15:00,92.42,92.42,92.4,92.415,1168799999.0
2009-02-18 09:20:00,92.415,92.525,92.38,92.5,2463100000.0
2009-02-18 09:25:00,92.49,92.525,92.475,92.505,2144400000.0
2009-02-18 09:30:00,92.51,92.61,92.465,92.59,2984700003.0
2009-02-18 09:35:00,92.59,92.63,92.54,92.56,3801500001.0
2009-02-18 09:40:00,92.56,92.59,92.515,92.59,3731999960.0
2009-02-18 09:45:00,92.59,92.59,92.51,92.515,2880799992.0
2009-02-18 09:50:00,92.515,92.61,92.515,92.585,3414000005.0
2009-02-18 09:55:00,92.59,92.63,92.59,92.625,3656799983.0
2009-02-18 10:00:00,92.62,92.62,92.555,92.56,3188599988.0
2009-02-18 10:05:00,92.565,92.58,92.53,92.54,3069800000.0
2009-02-18 10:10:00,92.54,92.57,92.465,92.54,4865800037.0
2009-02-18 10:15:00,92.54,92.575,92.53,92.54,4236999988.0
2009-02-18 10:20:00,92.54,92.54,92.4,92.405,4287499976.0
2009-02-18 10:25:00,92.41,92.475,92.405,92.45,3066800014.0
2009-02-18 10:30:00,92.45,92.48,92.435,92.465,2973399982.0
2009-02-18 10:35:00,92.46,92.47,92.38,92.385,3012999992.0
2009-02-18 10:40:00,92.385,92.41,92.38,92.41,2596100006.0
2009-02-18 10:45:00,92.41,92.465,92.39,92.39,1928399999.0
2009-02-18 10:50:00,92.39,92.4,92.38,92.395,2243499993.0
2009-02-18 10:55:00,92.395,92.49,92.395,92.485,2277800006.0
2009-02-18 11:00:00,92.495,92.495,92.45,92.46,1567200009.0
2009-02-18 11:05:00,92.46,92.465,92.4,92.45,2430800013.0
2009-02-18 11:10:00,92.45,92.51,92.44,92.48,2668800013.0
2009-02-18 11:15:00,92.48,92.52,92.43,92.495,2409500001.0
2009-02-18 11:20:00,92.5,92.515,92.46,92.485,1762000007.0
2009-02-18 11:25:00,92.485,92.57,92.46,92.555,1849299997.0
2009-02-18 11:30:00,92.555,92.575,92.43,92.45,3339400012.0
2009-02-18 11:35:00,92.45,92.465,92.41,92.45,2025600016.0
2009-02-18 11:40:00,92.45,92.565,92.445,92.55,1053399999.0
2009-02-18 11:45:00,92.545,92.55,92.51,92.515,1783399999.0
2009-02-18 11:50:00,92.515,92.545,92.46,92.54,2065300001.0
2009-02-18 11:55:00,92.545,92.58,92.535,92.58,1027300002.0
2009-02-18 12:00:00,92.58,92.605,92.56,92.595,1428000003.0
2009-02-18 12:05:00,92.59,92.63,92.585,92.615,628799999.0
2009-02-18 12:10:00,92.615,92.665,92.61,92.63,1549699999.0
2009-02-18 12:15:00,92.63,92.645,92.585,92.585,1710600000.0
2009-02-18 12:20:00,92.585,92.625,92.58,92.6,2331299998.0
2009-02-18 12:25:00,92.6,92.6,92.56,92.57,2638200010.0
2009-02-18 12:30:00,92.57,92.59,92.53,92.54,2086800005.0
2009-02-18 12:35:00,92.545,92.555,92.48,92.48,1690999997.0
2009-02-18 12:40:00,92.48,92.62,92.48,92.61,2977000009.0
2009-02-18 12:45:00,92.605,92.615,92.56,92.595,1749199999.0
2009-02-18 12:50:00,92.595,92.595,92.53,92.555,2456800008.0
2009-02-18 12:55:00,92.555,92.615,92.5,92.6,2947200021.0
2009-02-18 13:00:00,92.595,92.725,92.575,92.71,5575800014.0
2009-02-18 13:05:00,92.71,92.73,92.645,92.67,2556199995.0
2009-02-18 13:10:00,92.665,92.675,92.55,92.595,3192899995.0
2009-02-18 13:15:00,92.6,92.685,92.58,92.67,2852100003.0
2009-02-18 13:20:00,92.665,92.665,92.595,92.61,1715100001.0
2009-02-18 13:25:00,92.61,92.63,92.56,92.56,2480100004.0
2009-02-18 13:30:00,92.56,92.63,92.545,92.61,3232400011.0
2009-02-18 13:35:00,92.615,92.725,92.61,92.67,3354500004.0
2009-02-18 13:40:00,92.67,92.675,92.625,92.67,1724200004.0
2009-02-18 13:45:00,92.67,92.7,92.635,92.655,2208599993.0
2009-02-18 13:50:00,92.655,92.7,92.645,92.68,2157399997.0
2009-02-18 13:55:00,92.68,92.695,92.635,92.67,2627600002.0
2009-02-18 14:00:00,92.68,92.7,92.67,92.68,2465100000.0
2009-02-18 14:05:00,92.68,92.735,92.67,92.7,1268999999.0
2009-02-18 14:10:00,92.695,92.785,92.68,92.78,1413500003.0
2009-02-18 14:15:00,92.78,92.815,92.75,92.77,2781700003.0
2009-02-18 14:20:00,92.775,92.8,92.75,92.795,1716000010.0
2009-02-18 14:25:00,92.795,92.815,92.78,92.78,737600004.0
2009-02-18 14:30:00,92.78,92.84,92.735,92.735,1859799997.0
2009-02-18 14:35:00,92.74,92.765,92.715,92.765,1127399998.0
2009-02-18 14:40:00,92.765,92.8,92.755,92.79,1105100008.0
2009-02-18 14:45:00,92.795,92.8,92.76,92.765,1794200001.0
2009-02-18 14:50:00,92.765,92.775,92.75,92.755,1212600008.0
2009-02-18 14:55:00,92.755,92.77,92.645,92.68,1513400001.0
2009-02-18 15:00:00,92.68,92.705,92.645,92.7,1914900000.0
2009-02-18 15:05:00,92.7,92.745,92.68,92.74,1316600000.0
2009-02-18 15:10:00,92.75,92.76,92.73,92.75,849700000.0
2009-02-18 15:15:00,92.745,92.76,92.665,92.675,1229000001.0
2009-02-18 15:20:00,92.675,92.735,92.67,92.715,1201799999.0
2009-02-18 15:25:00,92.72,92.73,92.605,92.645,1750100002.0
2009-02-18 15:30:00,92.63,92.73,92.605,92.73,2174000009.0
2009-02-18 15:35:00,92.73,92.78,92.68,92.755,2225300001.0
2009-02-18 15:40:00,92.755,92.905,92.755,92.89,2449700003.0
2009-02-18 15:45:00,92.89,92.93,92.86,92.895,1699900001.0
2009-02-18 15:50:00,92.895,92.9,92.87,92.89,2553500020.0
2009-02-18 15:55:00,92.89,92.9,92.865,92.89,2663000012.0
2009-02-18 16:00:00,92.895,93.08,92.885,93.055,3232200007.0
2009-02-18 16:05:00,93.055,93.25,93.055,93.17,3389300000.0
2009-02-18 16:10:00,93.165,93.19,93.08,93.135,3630600008.0
2009-02-18 16:15:00,93.105,93.14,93.08,93.125,6068099993.0
2009-02-18 16:20:00,93.125,93.21,93.115,93.21,1623999998.0
2009-02-18 16:25:00,93.21,93.405,93.205,93.365,2276600000.0
2009-02-18 16:30:00,93.36,93.375,93.25,93.3,2569000008.0
2009-02-18 16:35:00,93.3,93.35,93.145,93.2,2866500002.0
2009-02-18 16:40:00,93.2,93.3,93.155,93.285,2136900010.0
2009-02-18 16:45:00,93.275,93.335,93.22,93.305,2251800002.0
2009-02-18 16:50:00,93.3,93.355,93.25,93.315,2440800006.0
2009-02-18 16:55:00,93.325,93.35,93.25,93.265,1595100004.0
2009-02-18 17:00:00,93.265,93.295,93.18,93.205,1702300005.0
2009-02-18 17:05:00,93.21,93.235,93.18,93.215,2320200016.0
2009-02-18 17:10:00,93.215,93.42,93.17,93.34,3399500012.0
2009-02-18 17:15:00,93.345,93.42,93.325,93.36,4432299998.0
2009-02-18 17:20:00,93.36,93.495,93.35,93.47,3422300001.0
2009-02-18 17:25:00,93.47,93.59,93.435,93.555,3074900004.0
2009-02-18 17:30:00,93.555,93.7,93.53,93.62,2380200002.0
2009-02-18 17:35:00,93.63,93.635,93.52,93.57,2433800003.0
2009-02-18 17:40:00,93.57,93.65,93.555,93.56,2268200001.0
2009-02-18 17:45:00,93.56,93.67,93.54,93.64,2737599999.0
2009-02-18 17:50:00,93.65,93.71,93.595,93.655,2979900003.0
2009-02-18 17:55:00,93.655,93.73,93.59,93.59,2803700002.0
2009-02-18 18:00:00,93.59,93.6,93.445,93.53,3000399992.0
2009-02-18 18:05:00,93.525,93.65,93.51,93.635,2763199999.0
2009-02-18 18:10:00,93.64,93.72,93.635,93.67,1858799994.0
2009-02-18 18:15:00,93.675,93.7,93.64,93.64,1895300001.0
2009-02-18 18:20:00,93.64,93.79,93.64,93.785,2055000002.0
2009-02-18 18:25:00,93.785,93.815,93.74,93.75,1432399999.0
2009-02-18 18:30:00,93.75,93.795,93.695,93.74,1785100001.0
2009-02-18 18:35:00,93.74,93.795,93.725,93.765,2210599992.0
2009-02-18 18:40:00,93.765,93.875,93.75,93.86,2693100006.0
2009-02-18 18:45:00,93.86,93.87,93.78,93.78,2808399997.0
2009-02-18 18:50:00,93.78,93.87,93.765,93.87,3640299997.0
2009-02-18 18:55:00,93.87,93.955,93.795,93.82,3738500007.0
2009-02-18 19:00:00,93.82,93.885,93.775,93.855,2959200003.0
2009-02-18 19:05:00,93.845,93.875,93.79,93.87,2834199999.0
2009-02-18 19:10:00,93.865,93.9,93.82,93.845,3687299995.0
2009-02-18 19:15:00,93.855,93.925,93.855,93.87,3051400005.0
2009-02-18 19:20:00,93.865,93.89,93.84,93.86,1340599998.0
2009-02-18 19:25:00,93.86,93.885,93.76,93.785,1705400001.0
2009-02-18 19:30:00,93.795,93.88,93.795,93.82,1815399997.0
2009-02-18 19:35:00,93.825,93.89,93.815,93.84,1321100001.0
2009-02-18 19:40:00,93.84,93.87,93.775,93.835,1701600001.0
2009-02-18 19:45:00,93.835,93.835,93.695,93.71,1612100000.0
2009-02-18 19:50:00,93.71,93.715,93.635,93.695,2054800005.0
2009-02-18 19:55:00,93.7,93.785,93.7,93.74,1227699998.0
2009-02-18 20:00:00,93.74,93.77,93.68,93.71,1711000003.0
2009-02-18 20:05:00,93.705,93.755,93.685,93.71,2014099991.0
2009-02-18 20:10:00,93.715,93.745,93.7,93.725,1772200004.0
2009-02-18 20:15:00,93.71,93.71,93.595,93.595,2179299997.0
2009-02-18 20:20:00,93.595,93.6,93.51,93.52,1394950004.0
2009-02-18 20:25:00,93.525,93.54,93.505,93.52,1370999998.0
2009-02-18 20:30:00,93.52,93.54,93.445,93.45,2508800007.0
2009-02-18 20:35:00,93.445,93.455,93.27,93.285,3320500004.0
2009-02-18 20:40:00,93.285,93.375,93.28,93.355,3582500005.0
2009-02-18 20:45:00,93.355,93.455,93.345,93.45,3127199998.0
2009-02-18 20:50:00,93.44,93.51,93.43,93.485,3772399993.0
2009-02-18 20:55:00,93.485,93.71,93.48,93.705,3556599999.0
2009-02-18 21:00:00,93.72,93.76,93.565,93.65,3584000007.0
2009-02-18 21:05:00,93.65,93.75,93.65,93.75,2820300008.0
2009-02-18 21:10:00,93.75,93.75,93.585,93.625,3583500025.0
2009-02-18 21:15:00,93.62,93.725,93.595,93.705,1980700024.0
2009-02-18 21:20:00,93.7,93.77,93.685,93.77,2048100008.0
2009-02-18 21:25:00,93.77,93.8,93.715,93.775,1953799994.0
2009-02-18 21:30:00,93.78,93.8,93.73,93.785,1925400009.0
2009-02-18 21:35:00,93.78,93.785,93.7,93.715,1694600003.0
2009-02-18 21:40:00,93.715,93.77,93.695,93.72,1735399999.0
2009-02-18 21:45:00,93.715,93.755,93.705,93.715,1623500003.0
2009-02-18 21:50:00,93.715,93.725,93.655,93.67,1047200000.0
2009-02-18 21:55:00,93.68,93.825,93.65,93.735,1830499998.0
2009-02-18 22:00:00,93.735,93.78,93.72,93.75,1374999998.0
2009-02-18 22:05:00,93.75,93.77,93.685,93.71,2156499998.0
2009-02-18 22:10:00,93.71,93.78,93.7,93.745,1896599999.0
2009-02-18 22:15:00,93.745,93.78,93.72,93.765,1297400001.0
2009-02-18 22:20:00,93.765,93.83,93.765,93.82,1622500001.0
2009-02-18 22:25:00,93.825,93.825,93.735,93.82,1984900005.0
2009-02-18 22:30:00,93.82,93.835,93.785,93.825,997100000.0
2009-02-18 22:35:00,93.825,93.825,93.73,93.75,1371600000.0
2009-02-18 22:40:00,93.75,93.78,93.725,93.765,2753299999.0
2009-02-18 22:45:00,93.76,93.79,93.75,93.755,1183800000.0
2009-02-18 22:50:00,93.755,93.785,93.75,93.765,1483399999.0
2009-02-18 22:55:00,93.765,93.825,93.765,93.79,1038900000.0
2009-02-18 23:00:00,93.79,93.86,93.76,93.85,1198799998.0
2009-02-18 23:05:00,93.86,93.89,93.835,93.87,993500001.0
2009-02-18 23:10:00,93.865,93.865,93.795,93.805,1652900001.0
2009-02-18 23:15:00,93.8,93.85,93.735,93.835,1868000004.0
2009-02-18 23:20:00,93.835,93.845,93.795,93.845,1261400011.0
2009-02-18 23:25:00,93.84,93.84,93.78,93.785,1078500000.0
2009-02-18 23:30:00,93.785,93.805,93.775,93.795,434600000.0
2009-02-18 23:35:00,93.795,93.8,93.73,93.745,205800000.0
2009-02-18 23:40:00,93.745,93.755,93.7,93.705,871899999.0
2009-02-18 23:45:00,93.705,93.785,93.675,93.785,859500000.0
2009-02-18 23:50:00,93.78,93.8,93.545,93.775,322000001.0
2009-02-18 23:55:00,93.775,93.795,93.77,93.775,528400000.0
2009-02-19 00:00:00,93.77,93.83,93.77,93.805,606800000.0
2009-02-19 00:05:00,93.81,93.84,93.78,93.8,549800000.0
2009-02-19 00:10:00,93.815,93.82,93.775,93.775,479600000.0
2009-02-19 00:15:00,93.77,93.78,93.725,93.73,275300000.0
2009-02-19 00:20:00,93.73,93.73,93.63,93.7,994300000.0
2009-02-19 00:25:00,93.705,93.705,93.68,93.68,186000000.0
2009-02-19 00:30:00,93.68,93.685,93.67,93.675,105800000.0
2009-02-19 00:35:00,93.675,93.675,93.65,93.65,326900000.0
2009-02-19 00:40:00,93.65,93.715,93.65,93.685,408800002.0
2009-02-19 00:45:00,93.685,93.695,93.6,93.6,636900001.0
2009-02-19 00:50:00,93.6,93.61,93.545,93.595,691600001.0
2009-02-19 00:55:00,93.59,93.645,93.565,93.62,1016100000.0
2009-02-19 01:00:00,93.63,93.65,93.6,93.61,968000000.0
2009-02-19 01:05:00,93.61,93.66,93.605,93.655,609400000.0
2009-02-19 01:10:00,93.655,93.695,93.655,93.675,459000000.0
2009-02-19 01:15:00,93.675,93.675,93.62,93.645,562400001.0
2009-02-19 01:20:00,93.64,93.67,93.625,93.66,400000000.0
2009-02-19 01:25:00,93.66,93.675,93.64,93.675,365000000.0
2009-02-19 01:30:00,93.675,93.75,93.67,93.73,558000000.0
2009-02-19 01:35:00,93.73,93.73,93.655,93.68,894800000.0
2009-02-19 01:40:00,93.68,93.71,93.66,93.66,823200002.0
2009-02-19 01:45:00,93.665,93.69,93.625,93.64,1223700001.0
2009-02-19 01:50:00,93.64,93.67,93.62,93.62,1096200000.0
2009-02-19 01:55:00,93.62,93.665,93.605,93.64,914300001.0
2009-02-19 02:00:00,93.645,93.655,93.615,93.64,1383400004.0
2009-02-19 02:05:00,93.64,93.65,93.61,93.61,759400000.0
2009-02-19 02:10:00,93.61,93.705,93.6,93.675,1318000001.0
2009-02-19 02:15:00,93.675,93.74,93.665,93.67,1109100000.0
2009-02-19 02:20:00,93.67,93.69,93.645,93.645,699600000.0
2009-02-19 02:25:00,93.645,93.675,93.615,93.655,1099000000.0
2009-02-19 02:30:00,93.655,93.67,93.63,93.67,699800000.0
2009-02-19 02:35:00,93.67,93.72,93.67,93.715,982300000.0
2009-02-19 02:40:00,93.71,93.765,93.71,93.755,455400000.0
2009-02-19 02:45:00,93.755,93.805,93.71,93.78,1643700005.0
2009-02-19 02:50:00,93.78,93.83,93.73,93.73,1701500000.0
2009-02-19 02:55:00,93.73,93.765,93.7,93.7,1324400001.0
2009-02-19 03:00:00,93.7,93.705,93.655,93.66,1064500002.0
2009-02-19 03:05:00,93.66,93.67,93.62,93.65,570599999.0
2009-02-19 03:10:00,93.65,93.69,93.64,93.67,527699999.0
2009-02-19 03:15:00,93.67,93.68,93.65,93.67,699400000.0
2009-02-19 03:20:00,93.67,93.675,93.62,93.63,615799999.0
2009-02-19 03:25:00,93.625,93.63,93.575,93.585,722100001.0
2009-02-19 03:30:00,93.585,93.59,93.52,93.54,1441000000.0
2009-02-19 03:35:00,93.545,93.57,93.495,93.54,959499998.0
2009-02-19 03:40:00,93.54,93.61,93.54,93.6,644300000.0
2009-02-19 03:45:00,93.605,93.67,93.595,93.65,884000000.0
2009-02-19 03:50:00,93.655,93.68,93.63,93.64,1477300000.0
2009-02-19 03:55:00,93.64,93.65,93.61,93.615,1234100002.0
2009-02-19 04:00:00,93.615,93.63,93.61,93.62,1293600000.0
2009-02-19 04:05:00,93.62,93.67,93.62,93.66,802200000.0
2009-02-19 04:10:00,93.655,93.71,93.635,93.705,898300002.0
2009-02-19 04:15:00,93.705,93.77,93.675,93.705,2250199998.0
2009-02-19 04:20:00,93.705,93.71,93.575,93.575,1998500002.0
2009-02-19 04:25:00,93.575,93.59,93.55,93.57,989799999.0
2009-02-19 04:30:00,93.575,93.64,93.57,93.63,820400000.0
2009-02-19 04:35:00,93.63,93.64,93.63,93.63,303600000.0
2009-02-19 04:40:00,93.63,93.645,93.625,93.645,429400000.0
2009-02-19 04:45:00,93.64,93.645,93.625,93.625,981799997.0
2009-02-19 04:50:00,93.625,93.65,93.59,93.595,1507100000.0
2009-02-19 04:55:00,93.595,93.655,93.595,93.64,714399997.0
2009-02-19 05:00:00,93.64,93.66,93.625,93.645,697000001.0
2009-02-19 05:05:00,93.655,93.655,93.62,93.635,1019400001.0
2009-02-19 05:10:00,93.625,93.63,93.605,93.605,1541999999.0
2009-02-19 05:15:00,93.605,93.605,93.58,93.605,780300001.0
2009-02-19 05:20:00,93.605,93.62,93.59,93.615,1013900003.0
2009-02-19 05:25:00,93.61,93.62,93.595,93.605,546599998.0
2009-02-19 05:30:00,93.595,93.63,93.595,93.615,807400001.0
2009-02-19 05:35:00,93.62,93.63,93.6,93.605,850200004.0
2009-02-19 05:40:00,93.605,93.655,93.6,93.63,844200002.0
2009-02-19 05:45:00,93.625,93.65,93.62,93.64,850599986.0
2009-02-19 05:50:00,93.64,93.67,93.64,93.655,1002000000.0
2009-02-19 05:55:00,93.65,93.69,93.645,93.685,947799999.0
2009-02-19 06:00:00,93.685,93.72,93.64,93.645,1298599999.0
2009-02-19 06:05:00,93.645,93.67,93.62,93.625,1004000002.0
2009-02-19 06:10:00,93.625,93.64,93.61,93.615,455100000.0
2009-02-19 06:15:00,93.615,93.65,93.61,93.635,449100001.0
2009-02-19 06:20:00,93.635,93.665,93.585,93.59,1326700002.0
2009-02-19 06:25:00,93.59,93.61,93.555,93.57,1182900004.0
2009-02-19 06:30:00,93.575,93.61,93.535,93.595,1340100000.0
2009-02-19 06:35:00,93.595,93.615,93.555,93.57,1134100001.0
2009-02-19 06:40:00,93.57,93.575,93.47,93.515,1427100005.0
2009-02-19 06:45:00,93.515,93.55,93.43,93.43,1970600003.0
2009-02-19 06:50:00,93.435,93.52,93.43,93.485,1048399996.0
2009-02-19 06:55:00,93.485,93.5,93.435,93.475,1506999999.0
2009-02-19 07:00:00,93.475,93.48,93.43,93.435,1253499999.0
2009-02-19 07:05:00,93.435,93.465,93.43,93.435,676600004.0
2009-02-19 07:10:00,93.435,93.435,93.365,93.365,1434900003.0
2009-02-19 07:15:00,93.36,93.37,93.3,93.355,2000899998.0
2009-02-19 07:20:00,93.355,93.375,93.34,93.34,697200000.0
2009-02-19 07:25:00,93.34,93.435,93.34,93.38,651300000.0
2009-02-19 07:30:00,93.38,93.405,93.34,93.34,601599999.0
2009-02-19 07:35:00,93.34,93.355,93.295,93.34,1181900000.0
2009-02-19 07:40:00,93.335,93.355,93.305,93.335,1140000001.0
2009-02-19 07:45:00,93.335,93.43,93.325,93.42,1167900003.0
2009-02-19 07:50:00,93.42,93.47,93.42,93.46,1704999994.0
2009-02-19 07:55:00,93.46,93.485,93.43,93.455,1547000002.0
2009-02-19 08:00:00,93.465,93.465,93.395,93.4,1027400006.0
2009-02-19 08:05:00,93.4,93.425,93.355,93.405,1410800002.0
2009-02-19 08:10:00,93.405,93.5,93.405,93.5,1833900001.0
2009-02-19 08:15:00,93.5,93.5,93.46,93.465,1457999998.0
2009-02-19 08:20:00,93.47,93.5,93.455,93.46,1165000001.0
2009-02-19 08:25:00,93.46,93.48,93.455,93.47,968799999.0
2009-02-19 08:30:00,93.47,93.47,93.45,93.46,1143000015.0
2009-02-19 08:35:00,93.46,93.475,93.44,93.465,1505599997.0
2009-02-19 08:40:00,93.465,93.47,93.44,93.45,289000000.0
2009-02-19 08:45:00,93.45,93.5,93.45,93.48,794880000.0
2009-02-19 08:50:00,93.48,93.58,93.48,93.57,2350299998.0
2009-02-19 08:55:00,93.565,93.585,93.53,93.58,1412300001.0
2009-02-19 09:00:00,93.585,93.625,93.57,93.6,2243880000.0
2009-02-19 09:05:00,93.61,93.62,93.555,93.565,1752380000.0
2009-02-19 09:10:00,93.56,93.575,93.535,93.55,874400001.0
2009-02-19 09:15:00,93.55,93.57,93.48,93.485,1571500000.0
2009-02-19 09:20:00,93.485,93.495,93.38,93.39,1728399999.0
2009-02-19 09:25:00,93.39,93.425,93.39,93.4,785400000.0
2009-02-19 09:30:00,93.4,93.4,93.325,93.36,1745000002.0
2009-02-19 09:35:00,93.355,93.39,93.34,93.39,1430699995.0
2009-02-19 09:40:00,93.4,93.55,93.39,93.48,2341599998.0
2009-02-19 09:45:00,93.48,93.53,93.475,93.485,2799599999.0
2009-02-19 09:50:00,93.48,93.555,93.47,93.48,2610300005.0
2009-02-19 09:55:00,93.485,93.57,93.465,93.57,2834699997.0
2009-02-19 10:00:00,93.56,93.63,93.535,93.6,2625999998.0
2009-02-19 10:05:00,93.6,93.615,93.5,93.525,2224999998.0
2009-02-19 10:10:00,93.525,93.59,93.515,93.52,1171000001.0
2009-02-19 10:15:00,93.515,93.54,93.465,93.485,2082000001.0
2009-02-19 10:20:00,93.485,93.52,93.48,93.495,1879299999.0
2009-02-19 10:25:00,93.495,93.555,93.485,93.51,2965900014.0
2009-02-19 10:30:00,93.52,93.555,93.485,93.53,2795799995.0
2009-02-19 10:35:00,93.53,93.545,93.47,93.47,1916700000.0
2009-02-19 10:40:00,93.475,93.54,93.455,93.515,3074960005.0
2009-02-19 10:45:00,93.515,93.545,93.485,93.53,2284780005.0
2009-02-19 10:50:00,93.53,93.58,93.53,93.57,1793099999.0
2009-02-19 10:55:00,93.57,93.58,93.485,93.535,2054600001.0
2009-02-19 11:00:00,93.535,93.55,93.465,93.505,1325799998.0
2009-02-19 11:05:00,93.505,93.555,93.455,93.55,2043700000.0
2009-02-19 11:10:00,93.55,93.58,93.48,93.5,3652400015.0
2009-02-19 11:15:00,93.505,93.51,93.465,93.485,2388979996.0
2009-02-19 11:20:00,93.48,93.56,93.48,93.495,1989500008.0
2009-02-19 11:25:00,93.49,93.545,93.485,93.515,3419100000.0
2009-02-19 11:30:00,93.515,93.57,93.505,93.545,3030500010.0
2009-02-19 11:35:00,93.545,93.545,93.495,93.5,1159099995.0
2009-02-19 11:40:00,93.5,93.545,93.485,93.515,2289100003.0
2009-02-19 11:45:00,93.51,93.515,93.41,93.495,2778400003.0
2009-02-19 11:50:00,93.495,93.53,93.49,93.51,1962400001.0
2009-02-19 11:55:00,93.515,93.53,93.51,93.53,1716200008.0
2009-02-19 12:00:00,93.53,93.53,93.485,93.51,2166300006.0
2009-02-19 12:05:00,93.515,93.54,93.51,93.53,1769900005.0
2009-02-19 12:10:00,93.53,93.575,93.51,93.54,2293400000.0
2009-02-19 12:15:00,93.545,93.575,93.53,93.565,2343299996.0
2009-02-19 12:20:00,93.565,93.625,93.555,93.62,2383299997.0
2009-02-19 12:25:00,93.62,93.67,93.605,93.655,2603279999.0
2009-02-19 12:30:00,93.65,93.67,93.61,93.63,2449099997.0
2009-02-19 12:35:00,93.635,93.68,93.63,93.66,2310500000.0
2009-02-19 12:40:00,93.66,93.685,93.64,93.65,1599080000.0
2009-02-19 12:45:00,93.65,93.67,93.605,93.63,1951700000.0
2009-02-19 12:50:00,93.63,93.68,93.63,93.67,1134400000.0
2009-02-19 12:55:00,93.67,93.68,93.64,93.64,1603799998.0
2009-02-19 13:00:00,93.64,93.72,93.64,93.715,1559399999.0
2009-02-19 13:05:00,93.72,93.795,93.705,93.76,3010600001.0
2009-02-19 13:10:00,93.76,93.76,93.69,93.725,2138900000.0
2009-02-19 13:15:00,93.72,93.73,93.655,93.66,1628900003.0
2009-02-19 13:20:00,93.66,93.665,93.585,93.6,1944599998.0
2009-02-19 13:25:00,93.6,93.65,93.6,93.64,1669100001.0
2009-02-19 13:30:00,93.64,93.69,93.59,93.65,2074499995.0
2009-02-19 13:35:00,93.655,93.695,93.635,93.65,1291300000.0
2009-02-19 13:40:00,93.655,93.66,93.63,93.635,1274400000.0
2009-02-19 13:45:00,93.64,93.665,93.625,93.63,1175200004.0
2009-02-19 13:50:00,93.63,93.65,93.61,93.64,2349599998.0
2009-02-19 13:55:00,93.64,93.64,93.55,93.575,2685599988.0
2009-02-19 14:00:00,93.57,93.61,93.57,93.605,1929200008.0
2009-02-19 14:05:00,93.6,93.655,93.6,93.625,1034700001.0
2009-02-19 14:10:00,93.62,93.62,93.475,93.535,1788999999.0
2009-02-19 14:15:00,93.535,93.555,93.485,93.55,3201900002.0
2009-02-19 14:20:00,93.55,93.605,93.54,93.6,1209600001.0
2009-02-19 14:25:00,93.595,93.68,93.595,93.62,4250400000.0
2009-02-19 14:30:00,93.62,93.66,93.605,93.645,2622899998.0
2009-02-19 14:35:00,93.645,93.72,93.63,93.69,956700000.0
2009-02-19 14:40:00,93.685,93.69,93.625,93.67,1011900000.0
2009-02-19 14:45:00,93.67,93.69,93.625,93.64,2112400001.0
2009-02-19 14:50:00,93.64,93.665,93.62,93.645,1382899998.0
2009-02-19 14:55:00,93.65,93.675,93.64,93.665,1039600003.0
2009-02-19 15:00:00,93.665,93.67,93.61,93.625,1142200001.0
2009-02-19 15:05:00,93.625,93.645,93.62,93.635,1352799999.0
2009-02-19 15:10:00,93.635,93.645,93.62,93.64,1420800000.0
2009-02-19 15:15:00,93.65,93.67,93.64,93.65,1257899999.0
2009-02-19 15:20:00,93.655,93.69,93.655,93.68,890000000.0
2009-02-19 15:25:00,93.685,93.715,93.67,93.68,969100001.0
2009-02-19 15:30:00,93.675,93.71,93.61,93.675,2215300000.0
2009-02-19 15:35:00,93.67,93.76,93.655,93.7,3267399999.0
2009-02-19 15:40:00,93.7,93.745,93.67,93.74,1787700000.0
2009-02-19 15:45:00,93.74,93.93,93.735,93.92,3550900006.0
2009-02-19 15:50:00,93.92,94.185,93.91,94.17,3868700003.0
2009-02-19 15:55:00,94.17,94.235,94.135,94.215,3259300003.0
2009-02-19 16:00:00,94.205,94.41,94.18,94.38,3155200003.0
2009-02-19 16:05:00,94.38,94.435,94.255,94.275,3149700000.0
2009-02-19 16:10:00,94.265,94.36,94.25,94.34,2670000001.0
2009-02-19 16:15:00,94.34,94.345,94.245,94.29,3337199998.0
2009-02-19 16:20:00,94.29,94.38,94.29,94.335,2105600003.0
2009-02-19 16:25:00,94.335,94.36,94.27,94.285,2260699998.0
2009-02-19 16:30:00,94.29,94.34,94.2,94.21,2932600003.0
2009-02-19 16:35:00,94.21,94.26,94.05,94.12,2610200001.0
2009-02-19 16:40:00,94.12,94.14,94.025,94.11,3495599996.0
2009-02-19 16:45:00,94.11,94.155,94.065,94.085,2728699993.0
2009-02-19 16:50:00,94.09,94.15,94.09,94.13,2216000002.0
2009-02-19 16:55:00,94.13,94.25,94.13,94.18,2856900008.0
2009-02-19 17:00:00,94.19,94.2,94.07,94.185,2062500001.0
2009-02-19 17:05:00,94.185,94.225,94.17,94.21,2293600004.0
2009-02-19 17:10:00,94.21,94.21,94.155,94.19,3277800001.0
2009-02-19 17:15:00,94.185,94.21,94.125,94.13,4151499992.0
2009-02-19 17:20:00,94.13,94.205,94.095,94.1,4597999984.0
2009-02-19 17:25:00,94.1,94.165,94.04,94.16,5473799982.0
2009-02-19 17:30:00,94.16,94.17,94.055,94.06,5402900001.0
2009-02-19 17:35:00,94.06,94.18,94.045,94.13,6667500000.0
2009-02-19 17:40:00,94.135,94.17,94.09,94.13,5657199986.0
2009-02-19 17:45:00,94.13,94.24,94.1,94.24,5925699983.0
2009-02-19 17:50:00,94.24,94.24,94.135,94.16,5257099977.0
2009-02-19 17:55:00,94.165,94.2,93.995,94.07,4415199984.0
2009-02-19 18:00:00,94.08,94.135,94.045,94.105,6028999987.0
2009-02-19 18:05:00,94.105,94.135,94.085,94.12,6556900009.0
2009-02-19 18:10:00,94.12,94.22,94.115,94.13,6064599989.0
2009-02-19 18:15:00,94.14,94.29,94.12,94.23,4745199984.0
2009-02-19 18:20:00,94.23,94.23,94.125,94.13,4538899997.0
2009-02-19 18:25:00,94.13,94.15,94.11,94.115,2413099998.0
2009-02-19 18:30:00,94.115,94.13,94.06,94.12,3468100004.0
2009-02-19 18:35:00,94.12,94.17,94.115,94.12,4453999996.0
2009-02-19 18:40:00,94.12,94.14,94.095,94.11,4319700012.0
2009-02-19 18:45:00,94.11,94.16,94.105,94.11,2859199998.0
2009-02-19 18:50:00,94.11,94.13,94.09,94.11,3691700003.0
2009-02-19 18:55:00,94.11,94.165,94.07,94.09,4364699991.0
2009-02-19 19:00:00,94.09,94.17,94.085,94.12,3970400000.0
2009-02-19 19:05:00,94.13,94.2,94.1,94.2,4096099996.0
2009-02-19 19:10:00,94.2,94.21,94.15,94.15,2317499999.0
2009-02-19 19:15:00,94.15,94.265,94.15,94.265,2170099991.0
2009-02-19 19:20:00,94.26,94.3,94.23,94.28,3181800002.0
2009-02-19 19:25:00,94.28,94.3,94.245,94.26,2549399992.0
2009-02-19 19:30:00,94.25,94.26,94.205,94.245,2772200004.0
2009-02-19 19:35:00,94.245,94.245,94.205,94.22,2891799999.0
2009-02-19 19:40:00,94.22,94.24,94.215,94.22,3107400019.0
2009-02-19 19:45:00,94.22,94.235,94.21,94.22,3171700006.0
2009-02-19 19:50:00,94.22,94.29,94.215,94.25,2805900001.0
2009-02-19 19:55:00,94.25,94.28,94.23,94.23,2735600002.0
2009-02-19 20:00:00,94.245,94.27,94.21,94.25,1986100003.0
2009-02-19 20:05:00,94.25,94.345,94.25,94.335,2567799998.0
2009-02-19 20:10:00,94.335,94.36,94.325,94.34,3296700002.0
2009-02-19 20:15:00,94.34,94.39,94.34,94.345,2641099988.0
2009-02-19 20:20:00,94.345,94.35,94.29,94.335,2764299999.0
2009-02-19 20:25:00,94.335,94.38,94.325,94.33,2734800001.0
2009-02-19 20:30:00,94.34,94.36,94.32,94.35,3398800010.0
2009-02-19 20:35:00,94.35,94.38,94.315,94.37,3123500005.0
2009-02-19 20:40:00,94.37,94.37,94.29,94.3,2781900005.0
2009-02-19 20:45:00,94.3,94.33,94.22,94.235,2811300003.0
2009-02-19 20:50:00,94.235,94.25,94.17,94.17,2448200001.0
2009-02-19 20:55:00,94.18,94.19,94.12,94.135,2764000005.0
2009-02-19 21:00:00,94.135,94.25,94.135,94.225,3232600004.0
2009-02-19 21:05:00,94.225,94.28,94.21,94.23,2355499998.0
2009-02-19 21:10:00,94.23,94.33,94.23,94.31,3219899998.0
2009-02-19 21:15:00,94.31,94.37,94.295,94.35,3551800015.0
2009-02-19 21:20:00,94.36,94.37,94.345,94.355,2331399994.0
2009-02-19 21:25:00,94.355,94.42,94.355,94.42,2560200006.0
2009-02-19 21:30:00,94.42,94.42,94.39,94.4,2464899999.0
2009-02-19 21:35:00,94.4,94.43,94.39,94.43,3073000006.0
2009-02-19 21:40:00,94.43,94.46,94.4,94.415,1653199998.0
2009-02-19 21:45:00,94.42,94.46,94.41,94.425,1490599994.0
2009-02-19 21:50:00,94.425,94.455,94.38,94.39,1333639999.0
2009-02-19 21:55:00,94.39,94.425,94.38,94.4,1102220001.0
2009-02-19 22:00:00,94.4,94.42,94.385,94.395,934379998.0
2009-02-19 22:05:00,94.395,94.42,94.385,94.395,1286399998.0
2009-02-19 22:10:00,94.395,94.405,94.345,94.37,1021780000.0
2009-02-19 22:15:00,94.365,94.365,94.305,94.325,1740220001.0
2009-02-19 22:20:00,94.325,94.43,94.325,94.41,1756399991.0
2009-02-19 22:25:00,94.41,94.44,94.395,94.4,1613799998.0
2009-02-19 22:30:00,94.405,94.415,94.385,94.405,1095200000.0
2009-02-19 22:35:00,94.4,94.415,94.365,94.375,1841400002.0
2009-02-19 22:40:00,94.375,94.4,94.37,94.385,2043540003.0
2009-02-19 22:45:00,94.39,94.41,94.38,94.39,1197940000.0
2009-02-19 22:50:00,94.39,94.405,94.34,94.345,921340000.0
2009-02-19 22:55:00,94.345,94.35,94.315,94.315,578700000.0
2009-02-19 23:00:00,94.315,94.325,94.28,94.295,1047349999.0
2009-02-19 23:05:00,94.3,94.315,94.265,94.285,1139799998.0
2009-02-19 23:10:00,94.285,94.285,94.23,94.235,572900000.0
2009-02-19 23:15:00,94.235,94.31,94.235,94.285,1052300000.0
2009-02-19 23:20:00,94.275,94.295,94.26,94.265,340500000.0
2009-02-19 23:25:00,94.265,94.285,94.245,94.285,405340001.0
2009-02-19 23:30:00,94.285,94.3,94.27,94.3,294400000.0
2009-02-19 23:35:00,94.305,94.305,94.265,94.265,372100000.0
2009-02-19 23:40:00,94.285,94.295,94.25,94.25,506000000.0
2009-02-19 23:45:00,94.26,94.26,94.21,94.22,654340000.0
2009-02-19 23:50:00,94.22,94.245,94.205,94.22,903140000.0
2009-02-19 23:55:00,94.22,94.24,94.165,94.175,1012300006.0
2009-02-20 00:00:00,94.175,94.195,94.165,94.18,574100000.0
2009-02-20 00:05:00,94.18,94.2,94.175,94.195,614200000.0
2009-02-20 00:10:00,94.19,94.195,94.17,94.195,449200000.0
2009-02-20 00:15:00,94.195,94.2,94.17,94.18,424800000.0
2009-02-20 00:20:00,94.18,94.18,94.165,94.17,237000000.0
2009-02-20 00:25:00,94.17,94.175,94.165,94.17,134000000.0
2009-02-20 00:30:00,94.165,94.17,94.15,94.165,460200000.0
2009-02-20 00:35:00,94.165,94.165,94.135,94.14,368600000.0
2009-02-20 00:40:00,94.135,94.145,94.12,94.12,308000000.0
2009-02-20 00:45:00,94.115,94.13,94.08,94.085,463320000.0
2009-02-20 00:50:00,94.08,94.1,94.065,94.07,590300000.0
2009-02-20 00:55:00,94.075,94.08,94.055,94.06,707100000.0
2009-02-20 01:00:00,94.06,94.065,94.03,94.065,1200000000.0
2009-02-20 01:05:00,94.065,94.08,94.05,94.07,579260000.0
2009-02-20 01:10:00,94.07,94.115,94.06,94.11,770220000.0
2009-02-20 01:15:00,94.12,94.13,94.09,94.115,1037919999.0
2009-02-20 01:20:00,94.12,94.15,94.11,94.15,909000001.0
2009-02-20 01:25:00,94.15,94.19,94.15,94.18,452600002.0
2009-02-20 01:30:00,94.18,94.18,94.125,94.14,621800000.0
2009-02-20 01:35:00,94.14,94.15,94.115,94.14,241240000.0
2009-02-20 01:40:00,94.14,94.145,94.12,94.12,210600000.0
2009-02-20 01:45:00,94.12,94.12,94.055,94.055,1066060002.0
2009-02-20 01:50:00,94.07,94.075,93.985,94.0,834579999.0
2009-02-20 01:55:00,94.0,94.01,93.95,94.01,1023620000.0
2009-02-20 02:00:00,94.01,94.07,93.995,94.02,1496800000.0
2009-02-20 02:05:00,94.02,94.07,93.97,94.06,1538300000.0
2009-02-20 02:10:00,94.06,94.07,94.005,94.02,967199999.0
2009-02-20 02:15:00,94.02,94.02,93.99,94.0,1312400000.0
2009-02-20 02:20:00,94.01,94.05,94.005,94.05,1157600001.0
2009-02-20 02:25:00,94.05,94.09,94.02,94.09,950800000.0
2009-02-20 02:30:00,94.09,94.095,94.065,94.08,646699999.0
2009-02-20 02:35:00,94.08,94.08,93.99,94.055,1316200000.0
2009-02-20 02:40:00,94.055,94.07,94.01,94.04,1161780001.0
2009-02-20 02:45:00,94.04,94.09,94.03,94.075,1028240000.0
2009-02-20 02:50:00,94.075,94.17,94.065,94.16,2174699995.0
2009-02-20 02:55:00,94.16,94.175,94.105,94.12,2025900002.0
2009-02-20 03:00:00,94.115,94.125,94.06,94.06,1961399998.0
2009-02-20 03:05:00,94.06,94.125,93.985,94.115,1199200000.0
2009-02-20 03:10:00,94.105,94.105,94.06,94.09,681840000.0
2009-02-20 03:15:00,94.09,94.1,94.04,94.06,934479999.0
2009-02-20 03:20:00,94.06,94.07,94.03,94.05,514900000.0
2009-02-20 03:25:00,94.05,94.14,94.04,94.105,856000001.0
2009-02-20 03:30:00,94.1,94.16,94.1,94.125,1887100004.0
2009-02-20 03:35:00,94.125,94.175,94.12,94.15,1390619998.0
2009-02-20 03:40:00,94.15,94.16,94.13,94.135,878440000.0
2009-02-20 03:45:00,94.135,94.17,94.125,94.16,558499998.0
2009-02-20 03:50:00,94.16,94.195,94.125,94.17,1102800001.0
2009-02-20 03:55:00,94.17,94.22,94.15,94.155,1282900001.0
2009-02-20 04:00:00,94.16,94.22,94.15,94.205,1214399999.0
2009-02-20 04:05:00,94.205,94.21,94.14,94.155,1704999996.0
2009-02-20 04:10:00,94.155,94.18,94.145,94.16,1712000003.0
2009-02-20 04:15:00,94.165,94.17,94.155,94.155,413600000.0
2009-02-20 04:20:00,94.155,94.165,94.125,94.125,731839998.0
2009-02-20 04:25:00,94.125,94.13,94.09,94.09,1003999999.0
2009-02-20 04:30:00,94.09,94.115,94.075,94.085,1908880004.0
2009-02-20 04:35:00,94.09,94.125,94.055,94.12,1827499990.0
2009-02-20 04:40:00,94.12,94.14,94.09,94.095,1295200005.0
2009-02-20 04:45:00,94.1,94.15,94.1,94.13,1135199998.0
2009-02-20 04:50:00,94.135,94.14,94.12,94.13,797562357.0
2009-02-20 04:55:00,94.11,94.14,94.105,94.13,441799996.0
2009-02-20 05:00:00,94.13,94.155,94.13,94.155,715520000.0
2009-02-20 05:05:00,94.155,94.17,94.145,94.145,1277439989.0
2009-02-20 05:10:00,94.145,94.16,94.135,94.145,1126999991.0
2009-02-20 05:15:00,94.15,94.16,94.135,94.15,982600010.0
2009-02-20 05:20:00,94.155,94.21,94.145,94.195,1576240004.0
2009-02-20 05:25:00,94.205,94.22,94.155,94.16,1918500007.0
2009-02-20 05:30:00,94.165,94.165,94.12,94.14,1488800010.0
2009-02-20 05:35:00,94.135,94.165,94.12,94.145,1334800006.0
2009-02-20 05:40:00,94.145,94.17,94.14,94.15,770399999.0
2009-02-20 05:45:00,94.155,94.155,94.1,94.115,2365560000.0
2009-02-20 05:50:00,94.125,94.135,94.1,94.13,808819998.0
2009-02-20 05:55:00,94.13,94.14,94.11,94.12,1157600001.0
2009-02-20 06:00:00,94.12,94.135,94.04,94.06,1773299992.0
2009-02-20 06:05:00,94.06,94.065,94.01,94.035,2199240009.0
2009-02-20 06:10:00,94.05,94.095,94.025,94.085,1330319997.0
2009-02-20 06:15:00,94.075,94.085,93.995,94.02,1832099983.0
2009-02-20 06:20:00,94.025,94.03,93.98,94.0,1545039998.0
2009-02-20 06:25:00,94.005,94.08,94.0,94.07,1884719996.0
2009-02-20 06:30:00,94.075,94.14,94.07,94.095,2456119991.0
2009-02-20 06:35:00,94.095,94.095,94.03,94.06,2168579994.0
2009-02-20 06:40:00,94.065,94.075,94.03,94.07,1371919999.0
2009-02-20 06:45:00,94.07,94.09,94.055,94.09,938200005.0
2009-02-20 06:50:00,94.09,94.14,94.09,94.1,1683839998.0
2009-02-20 06:55:00,94.1,94.12,94.08,94.115,1329119993.0
2009-02-20 07:00:00,94.115,94.19,94.1,94.13,2295000004.0
2009-02-20 07:05:00,94.135,94.17,94.12,94.125,1983920000.0
2009-02-20 07:10:00,94.135,94.135,94.105,94.12,777599997.0
2009-02-20 07:15:00,94.12,94.12,94.06,94.065,1912200006.0
2009-02-20 07:20:00,94.065,94.075,94.025,94.03,2175399995.0
2009-02-20 07:25:00,94.03,94.05,94.015,94.045,719900001.0
2009-02-20 07:30:00,94.035,94.055,94.02,94.045,873499995.0
2009-02-20 07:35:00,94.045,94.065,94.035,94.06,740400002.0
2009-02-20 07:40:00,94.06,94.095,94.04,94.085,1091780001.0
2009-02-20 07:45:00,94.085,94.09,94.065,94.08,779200004.0
2009-02-20 07:50:00,94.08,94.15,94.075,94.11,1612199998.0
2009-02-20 07:55:00,94.11,94.165,94.11,94.14,1927440000.0
2009-02-20 08:00:00,94.145,94.145,94.045,94.09,1757800005.0
2009-02-20 08:05:00,94.09,94.09,94.025,94.05,1339400001.0
2009-02-20 08:10:00,94.04,94.075,94.04,94.05,1303199996.0
2009-02-20 08:15:00,94.05,94.07,94.03,94.055,1406299996.0
2009-02-20 08:20:00,94.06,94.09,94.05,94.08,709699998.0
2009-02-20 08:25:00,94.08,94.09,94.05,94.085,573700001.0
2009-02-20 08:30:00,94.085,94.11,94.07,94.105,736000002.0
2009-02-20 08:35:00,94.105,94.13,94.095,94.12,1071800001.0
2009-02-20 08:40:00,94.12,94.17,94.115,94.17,1361000010.0
2009-02-20 08:45:00,94.17,94.17,94.115,94.15,1670200000.0
2009-02-20 08:50:00,94.15,94.18,94.12,94.145,2023700006.0
2009-02-20 08:55:00,94.145,94.17,94.105,94.16,1108840004.0
2009-02-20 09:00:00,94.16,94.17,94.115,94.15,1291679995.0
2009-02-20 09:05:00,94.15,94.205,94.135,94.185,2772439993.0
2009-02-20 09:10:00,94.185,94.185,94.075,94.08,3886400007.0
2009-02-20 09:15:00,94.09,94.11,94.05,94.065,3071999993.0
2009-02-20 09:20:00,94.065,94.095,94.045,94.065,1446500006.0
2009-02-20 09:25:00,94.075,94.125,94.065,94.105,1920539996.0
2009-02-20 09:30:00,94.105,94.12,94.075,94.095,1466499997.0
2009-02-20 09:35:00,94.095,94.095,94.06,94.065,1477219999.0
2009-02-20 09:40:00,94.07,94.085,94.015,94.075,4325400007.0
2009-02-20 09:45:00,94.075,94.11,94.06,94.09,1626300002.0
2009-02-20 09:50:00,94.095,94.105,94.06,94.09,2350199996.0
2009-02-20 09:55:00,94.09,94.1,94.045,94.08,1182039998.0
2009-02-20 10:00:00,94.09,94.105,93.975,94.01,2661779998.0
2009-02-20 10:05:00,94.01,94.03,93.765,93.82,5754940003.0
2009-02-20 10:10:00,93.82,93.82,93.655,93.735,4855319996.0
2009-02-20 10:15:00,93.735,93.83,93.71,93.77,3003000000.0
2009-02-20 10:20:00,93.775,93.84,93.755,93.83,4290420007.0
2009-02-20 10:25:00,93.83,93.89,93.825,93.855,4053599997.0
2009-02-20 10:30:00,93.855,93.86,93.745,93.75,5188399987.0
2009-02-20 10:35:00,93.75,93.78,93.72,93.76,3326200001.0
2009-02-20 10:40:00,93.76,93.83,93.75,93.79,3962539998.0
2009-02-20 10:45:00,93.795,93.82,93.77,93.82,3118999992.0
2009-02-20 10:50:00,93.82,93.835,93.76,93.76,3028699993.0
2009-02-20 10:55:00,93.775,93.8,93.71,93.755,3908299979.0
2009-02-20 11:00:00,93.755,93.78,93.67,93.7,4366499979.0
2009-02-20 11:05:00,93.7,93.71,93.645,93.65,2823719990.0
2009-02-20 11:10:00,93.65,93.68,93.565,93.63,3487700002.0
2009-02-20 11:15:00,93.63,93.735,93.625,93.67,4580839987.0
2009-02-20 11:20:00,93.67,93.735,93.65,93.72,3321599988.0
2009-02-20 11:25:00,93.72,93.915,93.72,93.84,5030139983.0
2009-02-20 11:30:00,93.835,93.91,93.825,93.89,3989739994.0
2009-02-20 11:35:00,93.89,93.9,93.79,93.81,4282799983.0
2009-02-20 11:40:00,93.81,93.935,93.76,93.925,4705599990.0
2009-02-20 11:45:00,93.925,93.95,93.81,93.825,2942599991.0
2009-02-20 11:50:00,93.825,93.855,93.815,93.84,2726099996.0
2009-02-20 11:55:00,93.84,93.88,93.83,93.865,2552799999.0
2009-02-20 12:00:00,93.865,93.94,93.86,93.89,4114600031.0
2009-02-20 12:05:00,93.9,93.98,93.885,93.955,2797899999.0
2009-02-20 12:10:00,93.96,93.98,93.925,93.95,3467799993.0
2009-02-20 12:15:00,93.95,93.97,93.935,93.955,3087399995.0
2009-02-20 12:20:00,93.96,93.98,93.92,93.95,2599099990.0
2009-02-20 12:25:00,93.95,93.98,93.95,93.98,1769400005.0
2009-02-20 12:30:00,93.98,94.04,93.975,94.04,2618399995.0
2009-02-20 12:35:00,94.03,94.115,94.025,94.06,4954200005.0
2009-02-20 12:40:00,94.06,94.105,94.055,94.075,3966199987.0
2009-02-20 12:45:00,94.075,94.105,93.99,94.04,5088939995.0
2009-02-20 12:50:00,94.04,94.055,94.0,94.01,3537399995.0
2009-02-20 12:55:00,94.01,94.01,93.93,93.95,3962099975.0
2009-02-20 13:00:00,93.95,93.985,93.895,93.965,3749239987.0
2009-02-20 13:05:00,93.955,94.04,93.95,94.03,3265799987.0
2009-02-20 13:10:00,94.03,94.045,93.985,93.99,1023599996.0
2009-02-20 13:15:00,93.99,93.99,93.88,93.9,3484199996.0
2009-02-20 13:20:00,93.9,94.04,93.885,94.02,4540919974.0
2009-02-20 13:25:00,94.02,94.05,93.975,93.99,2908599997.0
2009-02-20 13:30:00,93.99,93.99,93.88,93.92,3831099984.0
2009-02-20 13:35:00,93.92,93.925,93.885,93.91,2003799998.0
2009-02-20 13:40:00,93.91,93.975,93.9,93.905,3368099998.0
2009-02-20 13:45:00,93.91,93.955,93.855,93.93,2528999991.0
2009-02-20 13:50:00,93.93,93.955,93.915,93.935,2310600000.0
2009-02-20 13:55:00,93.935,93.935,93.905,93.93,2264799993.0
2009-02-20 14:00:00,93.93,94.035,93.895,94.015,4503699988.0
2009-02-20 14:05:00,94.02,94.08,94.005,94.05,4403599996.0
2009-02-20 14:10:00,94.05,94.06,94.025,94.04,2492799989.0
2009-02-20 14:15:00,94.04,94.125,94.035,94.095,4181599981.0
2009-02-20 14:20:00,94.095,94.12,94.08,94.12,2052999987.0
2009-02-20 14:25:00,94.125,94.22,94.105,94.18,3963360000.0
2009-02-20 14:30:00,94.18,94.2,94.08,94.105,3516639987.0
2009-02-20 14:35:00,94.095,94.12,94.025,94.085,3728459979.0
2009-02-20 14:40:00,94.085,94.115,94.045,94.06,1243840003.0
2009-02-20 14:45:00,94.06,94.11,94.045,94.11,2173540004.0
2009-02-20 14:50:00,94.11,94.16,94.06,94.105,2976679996.0
2009-02-20 14:55:00,94.105,94.13,94.095,94.125,1629399995.0
2009-02-20 15:00:00,94.125,94.145,94.12,94.125,1169800012.0
2009-02-20 15:05:00,94.125,94.16,94.095,94.13,1582400004.0
2009-02-20 15:10:00,94.135,94.225,94.105,94.2,3295119993.0
2009-02-20 15:15:00,94.205,94.225,94.115,94.155,1992279996.0
2009-02-20 15:20:00,94.155,94.21,94.125,94.195,2899019985.0
2009-02-20 15:25:00,94.2,94.205,94.145,94.165,1405919996.0
2009-02-20 15:30:00,94.18,94.355,94.175,94.315,3563200000.0
2009-02-20 15:35:00,94.325,94.375,94.305,94.375,2205699998.0
2009-02-20 15:40:00,94.375,94.38,94.275,94.315,2247200024.0
2009-02-20 15:45:00,94.32,94.36,94.305,94.33,1533600006.0
2009-02-20 15:50:00,94.33,94.35,94.3,94.335,1133920000.0
2009-02-20 15:55:00,94.335,94.345,94.3,94.32,1673800000.0
2009-02-20 16:00:00,94.32,94.36,94.3,94.345,1960600000.0
2009-02-20 16:05:00,94.345,94.345,94.22,94.25,2298859996.0
2009-02-20 16:10:00,94.25,94.25,94.05,94.16,4166560000.0
2009-02-20 16:15:00,94.165,94.21,94.135,94.145,1761599999.0
2009-02-20 16:20:00,94.145,94.21,94.115,94.185,1965920007.0
2009-02-20 16:25:00,94.195,94.215,94.175,94.195,2085199995.0
2009-02-20 16:30:00,94.195,94.25,94.165,94.2,2871280010.0
2009-02-20 16:35:00,94.22,94.255,94.15,94.16,4131200001.0
2009-02-20 16:40:00,94.16,94.22,94.08,94.095,3230960001.0
2009-02-20 16:45:00,94.085,94.24,94.065,94.2,2884620006.0
2009-02-20 16:50:00,94.205,94.23,94.17,94.205,2114080005.0
2009-02-20 16:55:00,94.205,94.285,94.205,94.27,2223919995.0
2009-02-20 17:00:00,94.28,94.29,94.18,94.185,1913320000.0
2009-02-20 17:05:00,94.185,94.335,94.185,94.275,2443219993.0
2009-02-20 17:10:00,94.275,94.36,94.265,94.29,2537479996.0
2009-02-20 17:15:00,94.29,94.34,94.27,94.28,1804759996.0
2009-02-20 17:20:00,94.29,94.31,94.235,94.24,2233479988.0
2009-02-20 17:25:00,94.24,94.315,94.21,94.27,3247300000.0
2009-02-20 17:30:00,94.27,94.31,94.245,94.26,3772199991.0
2009-02-20 17:35:00,94.26,94.305,94.245,94.3,3471099964.0
2009-02-20 17:40:00,94.305,94.335,94.26,94.315,3410700000.0
2009-02-20 17:45:00,94.3,94.325,94.24,94.26,3967599993.0
2009-02-20 17:50:00,94.26,94.27,94.15,94.17,4275799995.0
2009-02-20 17:55:00,94.17,94.195,94.125,94.17,4288799986.0
2009-02-20 18:00:00,94.17,94.19,94.12,94.15,3181999980.0
2009-02-20 18:05:00,94.145,94.175,94.13,94.16,3225999999.0
2009-02-20 18:10:00,94.16,94.18,94.135,94.14,2284699974.0
2009-02-20 18:15:00,94.14,94.175,94.1,94.13,5221499981.0
2009-02-20 18:20:00,94.13,94.195,94.1,94.16,4009999987.0
2009-02-20 18:25:00,94.165,94.29,94.115,94.22,4713000002.0
2009-02-20 18:30:00,94.22,94.22,94.15,94.19,3323599983.0
2009-02-20 18:35:00,94.19,94.275,94.18,94.25,4289199982.0
2009-02-20 18:40:00,94.25,94.275,94.21,94.26,2640999998.0
2009-02-20 18:45:00,94.26,94.28,94.205,94.27,2585099981.0
2009-02-20 18:50:00,94.27,94.27,94.11,94.115,5334999986.0
2009-02-20 18:55:00,94.12,94.14,93.87,93.875,3519899998.0
2009-02-20 19:00:00,93.875,93.895,93.66,93.675,4303400007.0
2009-02-20 19:05:00,93.67,93.76,93.315,93.51,3725200002.0
2009-02-20 19:10:00,93.53,93.81,93.48,93.75,2377899999.0
2009-02-20 19:15:00,93.76,93.815,93.635,93.685,1937500000.0
2009-02-20 19:20:00,93.69,93.79,93.67,93.725,2962399998.0
2009-02-20 19:25:00,93.725,93.725,93.615,93.615,2994199998.0
2009-02-20 19:30:00,93.615,93.875,93.615,93.855,2977400004.0
2009-02-20 19:35:00,93.855,93.855,93.665,93.67,2232400001.0
2009-02-20 19:40:00,93.675,93.715,93.625,93.68,1994700004.0
2009-02-20 19:45:00,93.68,93.76,93.66,93.675,3069700001.0
2009-02-20 19:50:00,93.675,93.735,93.645,93.685,2304899999.0
2009-02-20 19:55:00,93.69,93.72,93.625,93.68,1885899998.0
2009-02-20 20:00:00,93.68,93.68,93.345,93.35,3361600006.0
2009-02-20 20:05:00,93.345,93.42,93.275,93.34,4648899994.0
2009-02-20 20:10:00,93.35,93.425,93.315,93.34,2408299995.0
2009-02-20 20:15:00,93.295,93.305,92.51,92.69,4504699999.0
2009-02-20 20:20:00,92.665,92.76,92.6,92.66,3815700005.0
2009-02-20 20:25:00,92.655,92.91,92.655,92.9,3144100004.0
2009-02-20 20:30:00,92.91,92.99,92.89,92.92,3515100000.0
2009-02-20 20:35:00,92.92,93.015,92.89,93.01,3494800010.0
2009-02-20 20:40:00,93.01,93.015,92.945,92.98,3510399998.0
2009-02-20 20:45:00,92.98,93.02,92.92,92.98,2956700006.0
2009-02-20 20:50:00,92.98,93.09,92.98,93.055,2629599999.0
2009-02-20 20:55:00,93.045,93.275,92.995,93.215,3950400000.0
2009-02-20 21:00:00,93.22,93.23,93.075,93.105,4367599992.0
2009-02-20 21:05:00,93.105,93.23,93.105,93.21,2990200003.0
2009-02-20 21:10:00,93.21,93.235,93.125,93.17,3245900001.0
2009-02-20 21:15:00,93.16,93.31,93.135,93.18,4338700001.0
2009-02-20 21:20:00,93.18,93.31,93.155,93.28,3267600002.0
2009-02-20 21:25:00,93.28,93.335,93.25,93.26,3338200000.0
2009-02-20 21:30:00,93.26,93.325,93.25,93.29,3305999999.0
2009-02-20 21:35:00,93.295,93.4,93.265,93.31,3432300003.0
2009-02-20 21:40:00,93.32,93.35,93.24,93.25,3535300000.0
2009-02-20 21:45:00,93.26,93.305,93.195,93.305,2921300001.0
2009-02-20 21:50:00,93.305,93.315,93.22,93.23,3664099997.0
2009-02-20 21:55:00,93.23,93.265,93.18,93.205,4150400001.0
2009-02-20 22:00:00,93.205,93.22,93.035,93.095,3102099981.0
2009-02-20 22:05:00,93.09,93.19,93.075,93.155,2715899998.0
2009-02-20 22:10:00,93.15,93.16,93.05,93.115,1647199999.0
2009-02-20 22:15:00,93.12,93.125,93.06,93.125,2093799999.0
2009-02-20 22:20:00,93.125,93.135,93.055,93.08,1840200001.0
2009-02-20 22:25:00,93.08,93.1,93.03,93.04,1195200001.0
2009-02-20 22:30:00,93.04,93.045,92.985,93.0,2375799999.0
2009-02-20 22:35:00,93.005,93.06,93.0,93.055,1148800000.0
2009-02-20 22:40:00,93.055,93.055,93.0,93.02,1559400001.0
2009-02-20 22:45:00,93.02,93.05,93.005,93.05,1225600000.0
2009-02-20 22:50:00,93.035,93.06,93.0,93.04,1726799998.0
2009-02-20 22:55:00,93.04,93.05,92.98,93.04,1240199997.0
2009-02-20 23:00:00,93.025,93.11,93.025,93.105,1041100001.0
2009-02-20 23:05:00,93.1,93.125,93.085,93.125,422600000.0
2009-02-20 23:10:00,93.125,93.17,93.085,93.17,724200000.0
2009-02-20 23:15:00,93.16,93.185,93.135,93.155,584599999.0
2009-02-20 23:20:00,93.155,93.2,93.15,93.155,520200000.0
2009-02-20 23:25:00,93.155,93.245,93.14,93.24,560600000.0
2009-02-20 23:30:00,93.225,93.27,93.225,93.26,290800000.0
2009-02-20 23:35:00,93.28,93.365,93.28,93.34,1037999998.0
2009-02-20 23:40:00,93.34,93.355,93.265,93.265,788799999.0
2009-02-20 23:45:00,93.275,93.285,93.255,93.285,639200000.0
2009-02-20 23:50:00,93.29,93.305,93.21,93.305,889600000.0
2009-02-20 23:55:00,93.305,93.325,93.235,93.325,910600000.0
2009-02-23 00:00:00,93.44,93.5,93.37,93.5,326400000.0
2009-02-23 00:05:00,93.5,93.5,93.415,93.5,176700000.0
2009-02-23 00:10:00,93.5,93.5,93.365,93.4,279800000.0
2009-02-23 00:15:00,93.4,93.47,93.295,93.455,205000000.0
2009-02-23 00:20:00,93.46,93.51,93.455,93.47,321000000.0
2009-02-23 00:25:00,93.47,93.645,93.47,93.63,408900000.0
2009-02-23 00:30:00,93.6,93.64,93.57,93.6,291500000.0
2009-02-23 00:35:00,93.6,93.63,93.59,93.6,162000000.0
2009-02-23 00:40:00,93.6,93.61,93.5,93.515,515800000.0
2009-02-23 00:45:00,93.52,93.52,93.52,93.52,94400000.0
2009-02-23 00:50:00,93.52,93.53,93.52,93.52,86600000.0
2009-02-23 00:55:00,93.52,93.52,93.51,93.51,32400000.0
2009-02-23 01:00:00,93.5,93.53,93.46,93.48,269800000.0
2009-02-23 01:05:00,93.48,93.48,93.34,93.4,1881299999.0
2009-02-23 01:10:00,93.395,93.53,93.39,93.5,1564100000.0
2009-02-23 01:15:00,93.51,93.53,93.505,93.51,186100000.0
2009-02-23 01:20:00,93.51,93.53,93.495,93.495,861100000.0
2009-02-23 01:25:00,93.49,93.51,93.49,93.49,654400000.0
2009-02-23 01:30:00,93.49,93.5,93.138,93.5,1593800000.0
2009-02-23 01:35:00,93.5,93.5,93.465,93.47,605000000.0
2009-02-23 01:40:00,93.47,93.475,93.455,93.455,875200000.0
2009-02-23 01:45:00,93.46,93.47,93.385,93.435,1444000000.0
2009-02-23 01:50:00,93.44,93.48,93.425,93.47,1196900000.0
2009-02-23 01:55:00,93.47,93.51,93.45,93.495,508800000.0
2009-02-23 02:00:00,93.485,93.485,93.41,93.425,883600000.0
2009-02-23 02:05:00,93.42,93.43,93.375,93.38,1140800000.0
2009-02-23 02:10:00,93.38,93.39,93.345,93.35,1096999999.0
2009-02-23 02:15:00,93.35,93.36,93.22,93.23,1236999999.0
2009-02-23 02:20:00,93.23,93.23,93.06,93.08,1769800000.0
2009-02-23 02:25:00,93.08,93.15,93.08,93.13,1170000000.0
2009-02-23 02:30:00,93.14,93.16,93.08,93.12,1867800000.0
2009-02-23 02:35:00,93.12,93.15,93.085,93.13,1342399999.0
2009-02-23 02:40:00,93.125,93.17,93.105,93.17,961900002.0
2009-02-23 02:45:00,93.17,93.255,93.17,93.2,1460700003.0
2009-02-23 02:50:00,93.2,93.22,93.115,93.16,1373900000.0
2009-02-23 02:55:00,93.155,93.2,93.14,93.195,1053000001.0
2009-02-23 03:00:00,93.19,93.215,93.145,93.215,1137000000.0
2009-02-23 03:05:00,93.21,93.22,93.135,93.175,1091000000.0
2009-02-23 03:10:00,93.17,93.19,93.145,93.185,740800000.0
2009-02-23 03:15:00,93.19,93.21,93.145,93.2,951600000.0
2009-02-23 03:20:00,93.2,93.27,93.18,93.24,1343500001.0
2009-02-23 03:25:00,93.24,93.36,93.23,93.3,1439700000.0
2009-02-23 03:30:00,93.3,93.35,93.3,93.31,1617000000.0
2009-02-23 03:35:00,93.31,93.33,93.265,93.28,1113000000.0
2009-02-23 03:40:00,93.28,93.31,93.25,93.3,1512700000.0
2009-02-23 03:45:00,93.3,93.3,93.205,93.22,2393999999.0
2009-02-23 03:50:00,93.225,93.275,93.005,93.025,3959500000.0
2009-02-23 03:55:00,93.02,93.02,92.885,92.955,3594999999.0
2009-02-23 04:00:00,92.96,93.01,92.935,93.01,3673500000.0
2009-02-23 04:05:00,93.01,93.07,93.005,93.01,3219100000.0
2009-02-23 04:10:00,93.02,93.03,92.95,92.985,2765700001.0
2009-02-23 04:15:00,92.985,92.99,92.9,92.92,2822300001.0
2009-02-23 04:20:00,92.92,92.98,92.895,92.92,2542199998.0
2009-02-23 04:25:00,92.925,92.93,92.835,92.86,2833200001.0
2009-02-23 04:30:00,92.86,92.885,92.845,92.875,2288000003.0
2009-02-23 04:35:00,92.875,92.94,92.865,92.93,2029500003.0
2009-02-23 04:40:00,92.93,93.055,92.93,93.055,2668500002.0
2009-02-23 04:45:00,93.055,93.075,93.04,93.05,2169599999.0
2009-02-23 04:50:00,93.045,93.065,93.03,93.05,1728399999.0
2009-02-23 04:55:00,93.05,93.06,93.01,93.01,1048600000.0
2009-02-23 05:00:00,93.01,93.02,92.995,93.01,1274300000.0
2009-02-23 05:05:00,93.01,93.05,93.01,93.05,590000001.0
2009-02-23 05:10:00,93.045,93.07,93.02,93.07,1321600000.0
2009-02-23 05:15:00,93.07,93.09,93.01,93.05,1712600004.0
2009-02-23 05:20:00,93.045,93.06,92.95,92.98,1876899999.0
2009-02-23 05:25:00,92.975,92.99,92.875,92.9,2813700000.0
2009-02-23 05:30:00,92.905,92.905,92.835,92.84,2200099997.0
2009-02-23 05:35:00,92.835,92.855,92.76,92.765,3290899995.0
2009-02-23 05:40:00,92.765,92.82,92.765,92.8,2294799999.0
2009-02-23 05:45:00,92.81,92.82,92.765,92.8,1998100001.0
2009-02-23 05:50:00,92.8,92.84,92.795,92.84,1527799999.0
2009-02-23 05:55:00,92.84,92.915,92.825,92.855,2039300000.0
2009-02-23 06:00:00,92.855,92.94,92.835,92.92,1530799999.0
2009-02-23 06:05:00,92.92,92.93,92.87,92.88,2464000004.0
2009-02-23 06:10:00,92.885,92.9,92.87,92.89,723800002.0
2009-02-23 06:15:00,92.89,92.905,92.87,92.89,866700001.0
2009-02-23 06:20:00,92.89,92.89,92.87,92.875,1115400000.0
2009-02-23 06:25:00,92.875,92.885,92.845,92.86,1104099999.0
2009-02-23 06:30:00,92.86,92.9,92.845,92.89,985800000.0
2009-02-23 06:35:00,92.89,92.94,92.89,92.935,1840999999.0
2009-02-23 06:40:00,92.935,92.95,92.92,92.93,1106000000.0
2009-02-23 06:45:00,92.93,92.935,92.9,92.91,1452399999.0
2009-02-23 06:50:00,92.91,92.93,92.91,92.93,1036399999.0
2009-02-23 06:55:00,92.93,92.97,92.93,92.96,1285600001.0
2009-02-23 07:00:00,92.96,92.965,92.91,92.93,1421799998.0
2009-02-23 07:05:00,92.925,92.935,92.91,92.93,1076199998.0
2009-02-23 07:10:00,92.93,92.945,92.92,92.93,643800000.0
2009-02-23 07:15:00,92.93,92.94,92.92,92.93,678000000.0
2009-02-23 07:20:00,92.92,92.97,92.905,92.965,2393000001.0
2009-02-23 07:25:00,92.965,93.06,92.955,93.035,3456999999.0
2009-02-23 07:30:00,93.035,93.08,93.01,93.01,2668300005.0
2009-02-23 07:35:00,93.01,93.025,92.99,92.99,1225600002.0
2009-02-23 07:40:00,92.99,93.02,92.965,92.98,1017600001.0
2009-02-23 07:45:00,92.975,93.035,92.975,93.005,1321600002.0
2009-02-23 07:50:00,93.005,93.01,92.97,92.98,1374000002.0
2009-02-23 07:55:00,92.98,93.05,92.965,93.015,1527000001.0
2009-02-23 08:00:00,93.02,93.02,92.955,92.99,2264099998.0
2009-02-23 08:05:00,93.005,93.01,92.98,92.985,899800000.0
2009-02-23 08:10:00,92.995,93.075,92.99,93.045,2187900003.0
2009-02-23 08:15:00,93.04,93.055,93.01,93.02,2641599998.0
2009-02-23 08:20:00,93.02,93.02,92.98,92.99,2172600002.0
2009-02-23 08:25:00,92.99,93.0,92.965,92.98,2338399999.0
2009-02-23 08:30:00,92.99,93.0,92.945,92.95,1787499996.0
2009-02-23 08:35:00,92.95,92.97,92.905,92.965,2338499996.0
2009-02-23 08:40:00,92.975,93.03,92.935,93.02,1932800000.0
2009-02-23 08:45:00,93.02,93.025,92.96,92.98,2086399997.0
2009-02-23 08:50:00,92.98,93.0,92.975,92.98,1176600001.0
2009-02-23 08:55:00,92.98,93.065,92.98,93.0,2622100002.0
2009-02-23 09:00:00,93.0,93.05,92.98,93.0,2467700002.0
2009-02-23 09:05:00,93.0,93.04,92.955,93.03,2661299998.0
2009-02-23 09:10:00,93.03,93.07,93.01,93.04,2277899998.0
2009-02-23 09:15:00,93.04,93.065,92.975,93.01,3787499995.0
2009-02-23 09:20:00,93.01,93.035,92.97,92.995,3426799987.0
2009-02-23 09:25:00,92.995,93.05,92.985,93.04,2381199992.0
2009-02-23 09:30:00,93.04,93.05,93.0,93.0,2726599999.0
2009-02-23 09:35:00,93.0,93.055,93.0,93.045,1460300000.0
2009-02-23 09:40:00,93.045,93.2,93.045,93.175,4240600002.0
2009-02-23 09:45:00,93.175,93.235,93.145,93.235,3018800011.0
2009-02-23 09:50:00,93.235,93.385,93.23,93.34,5144099993.0
2009-02-23 09:55:00,93.345,93.4,93.32,93.36,3968099994.0
2009-02-23 10:00:00,93.355,93.355,93.28,93.33,3870700010.0
2009-02-23 10:05:00,93.33,93.395,93.325,93.355,5327300004.0
2009-02-23 10:10:00,93.355,93.485,93.345,93.485,5183599991.0
2009-02-23 10:15:00,93.485,93.63,93.465,93.615,5325200003.0
2009-02-23 10:20:00,93.63,93.65,93.54,93.6,4843300002.0
2009-02-23 10:25:00,93.6,93.63,93.545,93.56,5136299979.0
2009-02-23 10:30:00,93.56,93.6,93.545,93.545,4375700009.0
2009-02-23 10:35:00,93.545,93.88,93.545,93.805,5878300001.0
2009-02-23 10:40:00,93.8,93.865,93.76,93.825,6133300015.0
2009-02-23 10:45:00,93.82,93.935,93.795,93.795,6539000004.0
2009-02-23 10:50:00,93.795,93.885,93.795,93.8,5632299982.0
2009-02-23 10:55:00,93.815,93.9,93.79,93.845,5087400008.0
2009-02-23 11:00:00,93.84,93.91,93.83,93.905,4974799976.0
2009-02-23 11:05:00,93.905,93.965,93.87,93.965,4469599990.0
2009-02-23 11:10:00,93.965,94.015,93.94,93.965,5329099976.0
2009-02-23 11:15:00,93.965,94.15,93.96,94.15,4973280028.0
2009-02-23 11:20:00,94.15,94.165,94.115,94.125,3637399993.0
2009-02-23 11:25:00,94.125,94.135,94.04,94.06,3313000004.0
2009-02-23 11:30:00,94.06,94.215,94.055,94.215,6104199976.0
2009-02-23 11:35:00,94.215,94.265,94.195,94.225,4987799995.0
2009-02-23 11:40:00,94.23,94.425,94.23,94.355,5075199997.0
2009-02-23 11:45:00,94.355,94.355,94.205,94.205,4214399995.0
2009-02-23 11:50:00,94.205,94.225,94.145,94.17,4444299984.0
2009-02-23 11:55:00,94.17,94.195,94.15,94.18,2351300000.0
2009-02-23 12:00:00,94.18,94.25,94.155,94.225,3906000036.0
2009-02-23 12:05:00,94.225,94.385,94.225,94.31,4886599999.0
2009-02-23 12:10:00,94.315,94.32,94.25,94.265,3496799999.0
2009-02-23 12:15:00,94.265,94.39,94.245,94.36,3817800000.0
2009-02-23 12:20:00,94.37,94.53,94.345,94.445,6505999991.0
2009-02-23 12:25:00,94.45,94.8,94.45,94.785,5412099978.0
2009-02-23 12:30:00,94.78,94.945,94.75,94.845,4800519938.0
2009-02-23 12:35:00,94.84,94.87,94.72,94.75,5321979982.0
2009-02-23 12:40:00,94.75,94.77,94.68,94.77,3371539965.0
2009-02-23 12:45:00,94.78,94.815,94.75,94.765,4014399986.0
2009-02-23 12:50:00,94.765,94.815,94.745,94.78,4367999965.0
2009-02-23 12:55:00,94.78,94.81,94.725,94.78,5569199969.0
2009-02-23 13:00:00,94.775,94.815,94.69,94.69,4809099954.0
2009-02-23 13:05:00,94.69,94.74,94.59,94.6,4312299968.0
2009-02-23 13:10:00,94.6,94.6,94.395,94.415,4537699963.0
2009-02-23 13:15:00,94.415,94.485,94.415,94.47,2932899973.0
2009-02-23 13:20:00,94.465,94.58,94.46,94.55,3826999956.0
2009-02-23 13:25:00,94.535,94.62,94.525,94.61,2745499967.0
2009-02-23 13:30:00,94.61,94.775,94.59,94.775,3091999965.0
2009-02-23 13:35:00,94.775,94.92,94.775,94.83,4155439949.0
2009-02-23 13:40:00,94.83,94.83,94.7,94.755,2671079974.0
2009-02-23 13:45:00,94.76,94.795,94.715,94.79,4021439928.0
2009-02-23 13:50:00,94.79,94.935,94.765,94.92,3814889960.0
2009-02-23 13:55:00,94.93,94.935,94.765,94.82,2947550000.0
2009-02-23 14:00:00,94.815,94.835,94.79,94.795,1145800003.0
2009-02-23 14:05:00,94.795,94.795,94.645,94.65,2361299985.0
2009-02-23 14:10:00,94.65,94.755,94.64,94.72,4358099965.0
2009-02-23 14:15:00,94.725,94.75,94.665,94.67,3132300023.0
2009-02-23 14:20:00,94.67,94.68,94.54,94.595,7000000007.0
2009-02-23 14:25:00,94.595,94.62,94.54,94.61,4568800024.0
2009-02-23 14:30:00,94.62,94.7,94.53,94.53,4607400012.0
2009-02-23 14:35:00,94.53,94.56,94.45,94.545,5502500007.0
2009-02-23 14:40:00,94.545,94.56,94.485,94.52,3983000016.0
2009-02-23 14:45:00,94.52,94.62,94.52,94.605,3965000002.0
2009-02-23 14:50:00,94.605,94.625,94.59,94.605,3206300013.0
2009-02-23 14:55:00,94.605,94.77,94.605,94.76,3558699987.0
2009-02-23 15:00:00,94.76,94.79,94.725,94.78,4610100002.0
2009-02-23 15:05:00,94.78,94.79,94.715,94.72,3181700003.0
2009-02-23 15:10:00,94.72,94.72,94.555,94.615,4941999985.0
2009-02-23 15:15:00,94.615,94.715,94.61,94.705,3580799982.0
2009-02-23 15:20:00,94.705,94.72,94.635,94.685,5581000001.0
2009-02-23 15:25:00,94.695,94.695,94.595,94.605,4373599994.0
2009-02-23 15:30:00,94.605,94.66,94.59,94.61,4071500021.0
2009-02-23 15:35:00,94.61,94.68,94.595,94.67,3604900013.0
2009-02-23 15:40:00,94.67,94.705,94.65,94.7,4399500009.0
2009-02-23 15:45:00,94.705,94.705,94.61,94.61,3669399996.0
2009-02-23 15:50:00,94.61,94.71,94.595,94.63,3460499994.0
2009-02-23 15:55:00,94.63,94.7,94.625,94.68,4086499981.0
2009-02-23 16:00:00,94.68,94.695,94.625,94.625,2444499995.0
2009-02-23 16:05:00,94.625,94.64,94.605,94.625,3339200011.0
2009-02-23 16:10:00,94.625,94.655,94.61,94.65,2832200008.0
2009-02-23 16:15:00,94.65,94.67,94.595,94.66,4040800010.0
2009-02-23 16:20:00,94.66,94.795,94.66,94.765,3389399985.0
2009-02-23 16:25:00,94.765,94.86,94.755,94.83,4211900007.0
2009-02-23 16:30:00,94.83,94.87,94.79,94.79,4014800005.0
2009-02-23 16:35:00,94.79,94.82,94.67,94.685,5159699995.0
2009-02-23 16:40:00,94.685,94.7,94.56,94.58,4682500002.0
2009-02-23 16:45:00,94.575,94.66,94.545,94.57,4795199997.0
2009-02-23 16:50:00,94.565,94.625,94.52,94.545,5012300003.0
2009-02-23 16:55:00,94.545,94.555,94.26,94.335,5244699999.0
2009-02-23 17:00:00,94.335,94.4,94.2,94.23,5457900007.0
2009-02-23 17:05:00,94.23,94.32,94.215,94.305,4901700011.0
2009-02-23 17:10:00,94.3,94.36,94.25,94.26,4505499989.0
2009-02-23 17:15:00,94.26,94.265,94.145,94.23,7098000012.0
2009-02-23 17:20:00,94.23,94.345,94.215,94.31,5705999998.0
2009-02-23 17:25:00,94.31,94.35,94.28,94.33,5309000002.0
2009-02-23 17:30:00,94.33,94.355,94.26,94.345,4306800028.0
2009-02-23 17:35:00,94.345,94.44,94.31,94.425,5727200000.0
2009-02-23 17:40:00,94.44,94.515,94.41,94.5,4675100003.0
2009-02-23 17:45:00,94.5,94.555,94.44,94.54,5322099997.0
2009-02-23 17:50:00,94.54,94.58,94.49,94.51,4700200003.0
2009-02-23 17:55:00,94.51,94.53,94.405,94.46,6312300016.0
2009-02-23 18:00:00,94.455,94.495,94.43,94.47,5478700006.0
2009-02-23 18:05:00,94.46,94.47,94.345,94.375,3301800007.0
2009-02-23 18:10:00,94.375,94.52,94.375,94.47,3890700006.0
2009-02-23 18:15:00,94.47,94.53,94.425,94.45,3041799992.0
2009-02-23 18:20:00,94.45,94.56,94.45,94.555,2846209096.0
2009-02-23 18:25:00,94.555,94.7,94.54,94.685,4157800010.0
2009-02-23 18:30:00,94.68,94.71,94.625,94.67,2736900003.0
2009-02-23 18:35:00,94.67,94.72,94.64,94.65,2060700000.0
2009-02-23 18:40:00,94.65,94.67,94.56,94.63,4282500008.0
2009-02-23 18:45:00,94.63,94.68,94.595,94.625,2588000007.0
2009-02-23 18:50:00,94.625,94.66,94.575,94.58,2190700006.0
2009-02-23 18:55:00,94.58,94.63,94.51,94.63,2794800004.0
2009-02-23 19:00:00,94.63,94.67,94.605,94.635,2327600000.0
2009-02-23 19:05:00,94.635,94.68,94.625,94.67,2734500004.0
2009-02-23 19:10:00,94.67,94.75,94.67,94.73,3239800007.0
2009-02-23 19:15:00,94.73,94.76,94.685,94.72,3689400007.0
2009-02-23 19:20:00,94.72,94.79,94.72,94.78,2553599998.0
2009-02-23 19:25:00,94.78,94.82,94.685,94.715,2080700002.0
2009-02-23 19:30:00,94.715,94.72,94.66,94.67,2280900004.0
2009-02-23 19:35:00,94.68,94.68,94.595,94.62,1839600000.0
2009-02-23 19:40:00,94.62,94.71,94.61,94.675,1836199996.0
2009-02-23 19:45:00,94.675,94.675,94.59,94.61,2418100006.0
2009-02-23 19:50:00,94.61,94.68,94.61,94.66,1507200000.0
2009-02-23 19:55:00,94.655,94.68,94.63,94.65,519100001.0
2009-02-23 20:00:00,94.65,94.76,94.63,94.74,1090699998.0
2009-02-23 20:05:00,94.74,94.9,94.74,94.86,3737199998.0
2009-02-23 20:10:00,94.86,94.88,94.775,94.79,2917200021.0
2009-02-23 20:15:00,94.78,94.87,94.76,94.82,2520000001.0
2009-02-23 20:20:00,94.815,94.83,94.765,94.815,2738099999.0
2009-02-23 20:25:00,94.815,94.83,94.765,94.77,1976399998.0
2009-02-23 20:30:00,94.77,94.8,94.7,94.73,2477000005.0
2009-02-23 20:35:00,94.73,94.765,94.685,94.725,2474800005.0
2009-02-23 20:40:00,94.725,94.83,94.71,94.82,2671999999.0
2009-02-23 20:45:00,94.815,94.82,94.745,94.75,2330400001.0
2009-02-23 20:50:00,94.75,94.77,94.72,94.73,2434099992.0
2009-02-23 20:55:00,94.73,94.74,94.685,94.71,2322399997.0
2009-02-23 21:00:00,94.71,94.76,94.67,94.735,2473200000.0
2009-02-23 21:05:00,94.735,94.77,94.62,94.62,2582100005.0
2009-02-23 21:10:00,94.62,94.67,94.605,94.62,2389100008.0
2009-02-23 21:15:00,94.62,94.75,94.62,94.7,2766800009.0
2009-02-23 21:20:00,94.7,94.75,94.7,94.72,2531500006.0
2009-02-23 21:25:00,94.71,94.82,94.71,94.79,2689599999.0
2009-02-23 21:30:00,94.785,94.815,94.73,94.74,2903299997.0
2009-02-23 21:35:00,94.75,94.755,94.7,94.715,2062100004.0
2009-02-23 21:40:00,94.72,94.73,94.65,94.68,2367900002.0
2009-02-23 21:45:00,94.67,94.67,94.535,94.545,2888300005.0
2009-02-23 21:50:00,94.545,94.6,94.5,94.515,3229700001.0
2009-02-23 21:55:00,94.52,94.66,94.515,94.635,3405600002.0
2009-02-23 22:00:00,94.635,94.67,94.565,94.66,1975499995.0
2009-02-23 22:05:00,94.66,94.67,94.625,94.64,1438700001.0
2009-02-23 22:10:00,94.64,94.67,94.545,94.55,1610899998.0
2009-02-23 22:15:00,94.555,94.68,94.545,94.6,1700700002.0
2009-02-23 22:20:00,94.6,94.62,94.545,94.545,1998300003.0
2009-02-23 22:25:00,94.545,94.59,94.485,94.525,2071300001.0
2009-02-23 22:30:00,94.51,94.6,94.5,94.6,2581000003.0
2009-02-23 22:35:00,94.6,94.685,94.585,94.65,1871100005.0
2009-02-23 22:40:00,94.65,94.66,94.565,94.575,1981100001.0
2009-02-23 22:45:00,94.58,94.62,94.315,94.32,2676700000.0
2009-02-23 22:50:00,94.325,94.46,94.31,94.45,4080999991.0
2009-02-23 22:55:00,94.45,94.54,94.44,94.47,1293880001.0
2009-02-23 23:00:00,94.47,94.53,94.455,94.515,1147179998.0
2009-02-23 23:05:00,94.52,94.55,94.48,94.53,934399996.0
2009-02-23 23:10:00,94.53,94.53,94.47,94.47,1147660000.0
2009-02-23 23:15:00,94.47,94.55,94.47,94.535,564799998.0
2009-02-23 23:20:00,94.535,94.685,94.535,94.66,1024499999.0
2009-02-23 23:25:00,94.655,94.665,94.595,94.6,741200000.0
2009-02-23 23:30:00,94.6,94.615,94.565,94.59,445100001.0
2009-02-23 23:35:00,94.595,94.62,94.585,94.615,604299996.0
2009-02-23 23:40:00,94.61,94.64,94.59,94.635,532600000.0
2009-02-23 23:45:00,94.635,94.64,94.615,94.64,140000000.0
2009-02-23 23:50:00,94.64,94.665,94.62,94.66,624800000.0
2009-02-23 23:55:00,94.66,94.68,94.59,94.6,638600000.0
2009-02-24 00:00:00,94.6,94.6,94.565,94.565,89000000.0
2009-02-24 00:05:00,94.565,94.6,94.565,94.575,45000000.0
2009-02-24 00:10:00,94.57,94.59,94.555,94.565,120600000.0
2009-02-24 00:15:00,94.565,94.565,94.54,94.555,196000000.0
2009-02-24 00:20:00,94.55,94.565,94.545,94.55,212200001.0
2009-02-24 00:25:00,94.55,94.55,94.42,94.435,374000004.0
2009-02-24 00:30:00,94.435,94.485,94.435,94.485,241300000.0
2009-02-24 00:35:00,94.47,94.485,94.425,94.425,276700000.0
2009-02-24 00:40:00,94.425,94.43,94.385,94.395,203280000.0
2009-02-24 00:45:00,94.395,94.415,94.385,94.405,108800000.0
2009-02-24 00:50:00,94.405,94.43,94.37,94.375,324880002.0
2009-02-24 00:55:00,94.38,94.39,94.37,94.38,225600000.0
2009-02-24 01:00:00,94.395,94.47,94.375,94.445,639999998.0
2009-02-24 01:05:00,94.445,94.48,94.435,94.475,166499999.0
2009-02-24 01:10:00,94.475,94.52,94.475,94.52,375500001.0
2009-02-24 01:15:00,94.52,94.52,94.475,94.485,160400000.0
2009-02-24 01:20:00,94.485,94.485,94.45,94.455,771579997.0
2009-02-24 01:25:00,94.455,94.46,94.43,94.43,183100000.0
2009-02-24 01:30:00,94.43,94.47,94.43,94.47,682000000.0
2009-02-24 01:35:00,94.475,94.475,94.45,94.465,258800000.0
2009-02-24 01:40:00,94.47,94.475,94.425,94.44,782580000.0
2009-02-24 01:45:00,94.435,94.46,94.415,94.43,888699999.0
2009-02-24 01:50:00,94.43,94.435,94.355,94.415,2239659998.0
2009-02-24 01:55:00,94.41,94.41,94.34,94.365,1289859999.0
2009-02-24 02:00:00,94.365,94.43,94.36,94.405,974799999.0
2009-02-24 02:05:00,94.405,94.44,94.36,94.375,676750000.0
2009-02-24 02:10:00,94.375,94.385,94.325,94.345,704800000.0
2009-02-24 02:15:00,94.34,94.35,94.265,94.295,1126600000.0
2009-02-24 02:20:00,94.295,94.345,94.26,94.28,1339800000.0
2009-02-24 02:25:00,94.28,94.305,94.26,94.295,1087300001.0
2009-02-24 02:30:00,94.295,94.325,94.295,94.31,1143299999.0
2009-02-24 02:35:00,94.31,94.31,94.285,94.295,877300000.0
2009-02-24 02:40:00,94.295,94.305,94.28,94.295,967900000.0
2009-02-24 02:45:00,94.295,94.295,94.265,94.285,1055700000.0
2009-02-24 02:50:00,94.285,94.37,94.28,94.305,853880000.0
2009-02-24 02:55:00,94.31,94.355,94.29,94.355,708200000.0
2009-02-24 03:00:00,94.355,94.355,94.32,94.345,658000000.0
2009-02-24 03:05:00,94.34,94.515,94.34,94.515,948650000.0
2009-02-24 03:10:00,94.53,94.64,94.52,94.63,2002849999.0
2009-02-24 03:15:00,94.63,94.74,94.605,94.625,1041000000.0
2009-02-24 03:20:00,94.625,94.685,94.615,94.665,826550000.0
2009-02-24 03:25:00,94.665,94.825,94.66,94.78,964400000.0
2009-02-24 03:30:00,94.78,94.78,94.705,94.705,730100000.0
2009-02-24 03:35:00,94.705,94.725,94.67,94.69,603600000.0
2009-02-24 03:40:00,94.69,94.76,94.68,94.725,776400000.0
2009-02-24 03:45:00,94.73,94.755,94.695,94.755,395200000.0
2009-02-24 03:50:00,94.755,94.775,94.71,94.72,613450000.0
2009-02-24 03:55:00,94.72,94.735,94.665,94.69,1330450000.0
2009-02-24 04:00:00,94.69,94.695,94.6,94.615,1554100002.0
2009-02-24 04:05:00,94.61,94.64,94.59,94.595,1336450002.0
2009-02-24 04:10:00,94.595,94.615,94.565,94.605,1363999999.0
2009-02-24 04:15:00,94.605,94.625,94.58,94.605,659100000.0
2009-02-24 04:20:00,94.605,94.625,94.595,94.625,725900002.0
2009-02-24 04:25:00,94.625,94.65,94.61,94.645,765100000.0
2009-02-24 04:30:00,94.645,94.67,94.63,94.64,734000000.0
2009-02-24 04:35:00,94.645,94.665,94.62,94.62,602900000.0
2009-02-24 04:40:00,94.62,94.625,94.595,94.605,393600000.0
2009-02-24 04:45:00,94.605,94.605,94.565,94.58,1252700001.0
2009-02-24 04:50:00,94.585,94.605,94.575,94.595,791700000.0
2009-02-24 04:55:00,94.595,94.615,94.58,94.605,1451199996.0
2009-02-24 05:00:00,94.605,94.78,94.6,94.77,1673099999.0
2009-02-24 05:05:00,94.765,94.855,94.74,94.835,2163250000.0
2009-02-24 05:10:00,94.835,94.91,94.805,94.86,1708100005.0
2009-02-24 05:15:00,94.86,94.86,94.72,94.755,2269400000.0
2009-02-24 05:20:00,94.755,94.785,94.755,94.775,649200000.0
2009-02-24 05:25:00,94.78,94.885,94.775,94.87,1378450000.0
2009-02-24 05:30:00,94.865,94.9,94.825,94.835,1454000000.0
2009-02-24 05:35:00,94.835,94.84,94.795,94.84,383900000.0
2009-02-24 05:40:00,94.84,94.93,94.84,94.905,1078950001.0
2009-02-24 05:45:00,94.905,94.93,94.89,94.92,1134600000.0
2009-02-24 05:50:00,94.92,95.135,94.915,95.035,2644899998.0
2009-02-24 05:55:00,95.04,95.2,95.04,95.06,1927199996.0
2009-02-24 06:00:00,95.055,95.17,95.045,95.16,1388399999.0
2009-02-24 06:05:00,95.16,95.215,95.06,95.065,1752649997.0
2009-02-24 06:10:00,95.055,95.18,95.04,95.16,1264349999.0
2009-02-24 06:15:00,95.16,95.18,95.125,95.13,1143099998.0
2009-02-24 06:20:00,95.13,95.13,95.025,95.065,1290850001.0
2009-02-24 06:25:00,95.065,95.14,95.065,95.11,828399999.0
2009-02-24 06:30:00,95.12,95.14,95.08,95.105,871700000.0
2009-02-24 06:35:00,95.105,95.115,94.93,94.93,1154799994.0
2009-02-24 06:40:00,94.92,95.06,94.92,95.03,1301000001.0
2009-02-24 06:45:00,95.03,95.05,94.935,94.935,1319400005.0
2009-02-24 06:50:00,94.94,94.965,94.89,94.935,1086499999.0
2009-02-24 06:55:00,94.94,95.0,94.94,94.97,889500004.0
2009-02-24 07:00:00,94.97,95.11,94.97,95.105,1193900003.0
2009-02-24 07:05:00,95.105,95.16,95.095,95.12,1421499997.0
2009-02-24 07:10:00,95.125,95.18,95.105,95.15,1516900001.0
2009-02-24 07:15:00,95.155,95.16,95.075,95.08,1203600002.0
2009-02-24 07:20:00,95.075,95.09,95.06,95.065,1258254000.0
2009-02-24 07:25:00,95.07,95.09,95.06,95.065,623300000.0
2009-02-24 07:30:00,95.065,95.12,95.065,95.11,855600000.0
2009-02-24 07:35:00,95.105,95.12,95.08,95.09,1028800002.0
2009-02-24 07:40:00,95.09,95.16,95.085,95.155,1371699999.0
2009-02-24 07:45:00,95.15,95.26,95.14,95.195,1926700002.0
2009-02-24 07:50:00,95.195,95.285,95.18,95.275,1988800002.0
2009-02-24 07:55:00,95.275,95.34,95.275,95.31,2273000004.0
2009-02-24 08:00:00,95.31,95.325,95.245,95.25,1732599998.0
2009-02-24 08:05:00,95.25,95.25,95.15,95.19,2262599998.0
2009-02-24 08:10:00,95.19,95.23,95.185,95.225,1712600001.0
2009-02-24 08:15:00,95.23,95.285,95.21,95.28,723899999.0
2009-02-24 08:20:00,95.275,95.28,95.165,95.17,1592700002.0
2009-02-24 08:25:00,95.175,95.295,95.165,95.295,1178900001.0
2009-02-24 08:30:00,95.29,95.295,95.205,95.215,1915999999.0
2009-02-24 08:35:00,95.215,95.23,95.125,95.125,1465600000.0
2009-02-24 08:40:00,95.125,95.155,95.08,95.115,1278199998.0
2009-02-24 08:45:00,95.13,95.14,95.115,95.135,657100000.0
2009-02-24 08:50:00,95.135,95.18,95.135,95.175,1199700000.0
2009-02-24 08:55:00,95.175,95.25,95.12,95.12,1713499999.0
2009-02-24 09:00:00,95.12,95.17,95.055,95.14,1631900003.0
2009-02-24 09:05:00,95.13,95.155,95.075,95.12,1603100000.0
2009-02-24 09:10:00,95.12,95.18,95.105,95.16,1904100001.0
2009-02-24 09:15:00,95.155,95.17,95.105,95.12,1947199998.0
2009-02-24 09:20:00,95.12,95.135,95.04,95.135,1635499998.0
2009-02-24 09:25:00,95.14,95.205,95.125,95.205,1321800001.0
2009-02-24 09:30:00,95.205,95.255,95.17,95.185,2185400007.0
2009-02-24 09:35:00,95.185,95.225,95.175,95.2,2545400007.0
2009-02-24 09:40:00,95.205,95.225,95.19,95.2,2016200005.0
2009-02-24 09:45:00,95.205,95.22,95.185,95.21,975000000.0
2009-02-24 09:50:00,95.215,95.34,95.21,95.33,2447900005.0
2009-02-24 09:55:00,95.335,95.44,95.33,95.355,2938200013.0
2009-02-24 10:00:00,95.355,95.4,95.33,95.34,3537100009.0
2009-02-24 10:05:00,95.34,95.345,95.255,95.26,3162600014.0
2009-02-24 10:10:00,95.26,95.28,95.225,95.24,2096099997.0
2009-02-24 10:15:00,95.235,95.27,95.03,95.09,2853099998.0
2009-02-24 10:20:00,95.09,95.16,95.09,95.155,1744200005.0
2009-02-24 10:25:00,95.155,95.235,95.155,95.225,2264099997.0
2009-02-24 10:30:00,95.23,95.33,95.225,95.28,1977800003.0
2009-02-24 10:35:00,95.275,95.335,95.21,95.335,2592100028.0
2009-02-24 10:40:00,95.33,95.505,95.3,95.465,2658100001.0
2009-02-24 10:45:00,95.46,95.5,95.395,95.48,2895400013.0
2009-02-24 10:50:00,95.475,95.5,95.365,95.43,2377900008.0
2009-02-24 10:55:00,95.43,95.45,95.29,95.34,2898300019.0
2009-02-24 11:00:00,95.34,95.51,95.325,95.5,3907199991.0
2009-02-24 11:05:00,95.495,95.61,95.455,95.575,4226900016.0
2009-02-24 11:10:00,95.575,95.66,95.55,95.65,3069100007.0
2009-02-24 11:15:00,95.65,95.655,95.55,95.55,3695700009.0
2009-02-24 11:20:00,95.555,95.665,95.515,95.635,4187400026.0
2009-02-24 11:25:00,95.63,95.655,95.58,95.58,2989300004.0
2009-02-24 11:30:00,95.58,95.58,95.53,95.53,1842300002.0
2009-02-24 11:35:00,95.53,95.6,95.525,95.57,2982900021.0
2009-02-24 11:40:00,95.57,95.63,95.55,95.55,3823400025.0
2009-02-24 11:45:00,95.55,95.575,95.415,95.45,4545100035.0
2009-02-24 11:50:00,95.45,95.5,95.425,95.445,3489599993.0
2009-02-24 11:55:00,95.445,95.465,95.345,95.365,2043400001.0
2009-02-24 12:00:00,95.365,95.395,95.315,95.355,2849000009.0
2009-02-24 12:05:00,95.365,95.45,95.345,95.42,2732000014.0
2009-02-24 12:10:00,95.415,95.465,95.35,95.44,2400800016.0
2009-02-24 12:15:00,95.44,95.56,95.43,95.535,3122500002.0
2009-02-24 12:20:00,95.535,95.54,95.46,95.525,2258200012.0
2009-02-24 12:25:00,95.53,95.585,95.475,95.57,2730800016.0
2009-02-24 12:30:00,95.57,95.575,95.5,95.57,2055200009.0
2009-02-24 12:35:00,95.565,95.685,95.545,95.625,4731600011.0
2009-02-24 12:40:00,95.625,95.685,95.525,95.59,3332600000.0
2009-02-24 12:45:00,95.59,95.59,95.455,95.465,2423700001.0
2009-02-24 12:50:00,95.465,95.685,95.46,95.665,2453200000.0
2009-02-24 12:55:00,95.665,95.73,95.6,95.69,2732900002.0
2009-02-24 13:00:00,95.685,95.7,95.64,95.655,2078200001.0
2009-02-24 13:05:00,95.655,95.695,95.645,95.68,1639300002.0
2009-02-24 13:10:00,95.68,95.71,95.67,95.685,2250200020.0
2009-02-24 13:15:00,95.685,95.71,95.66,95.66,2128200028.0
2009-02-24 13:20:00,95.66,95.68,95.64,95.64,1016900004.0
2009-02-24 13:25:00,95.64,95.64,95.56,95.56,2368700009.0
2009-02-24 13:30:00,95.56,95.64,95.54,95.59,2919399995.0
2009-02-24 13:35:00,95.59,95.605,95.575,95.595,1771699999.0
2009-02-24 13:40:00,95.6,95.71,95.595,95.695,1867100007.0
2009-02-24 13:45:00,95.695,95.75,95.665,95.74,1833800001.0
2009-02-24 13:50:00,95.73,95.79,95.71,95.785,2326500002.0
2009-02-24 13:55:00,95.8,95.82,95.73,95.82,2790599995.0
2009-02-24 14:00:00,95.82,95.88,95.805,95.855,2312299997.0
2009-02-24 14:05:00,95.85,95.86,95.83,95.84,1640000000.0
2009-02-24 14:10:00,95.84,95.895,95.83,95.88,1963000002.0
2009-02-24 14:15:00,95.885,95.89,95.84,95.875,1970299999.0
2009-02-24 14:20:00,95.875,95.905,95.81,95.81,1955699998.0
2009-02-24 14:25:00,95.81,95.88,95.75,95.86,3113400009.0
2009-02-24 14:30:00,95.86,95.86,95.74,95.81,4268100005.0
2009-02-24 14:35:00,95.81,95.885,95.805,95.865,5417199974.0
2009-02-24 14:40:00,95.865,95.865,95.755,95.81,4136799986.0
2009-02-24 14:45:00,95.805,95.81,95.755,95.805,3829199991.0
2009-02-24 14:50:00,95.805,95.855,95.78,95.83,2621199999.0
2009-02-24 14:55:00,95.83,95.885,95.82,95.865,2955999987.0
2009-02-24 15:00:00,95.87,95.9,95.825,95.84,5223599986.0
2009-02-24 15:05:00,95.84,95.86,95.805,95.825,3780899986.0
2009-02-24 15:10:00,95.825,95.92,95.825,95.875,3638099995.0
2009-02-24 15:15:00,95.875,95.98,95.875,95.97,3769340602.0
2009-02-24 15:20:00,95.97,96.015,95.88,95.885,4282800006.0
2009-02-24 15:25:00,95.885,95.945,95.865,95.92,3517200010.0
2009-02-24 15:30:00,95.92,95.97,95.89,95.955,3704799994.0
2009-02-24 15:35:00,95.96,96.065,95.955,95.995,4015200006.0
2009-02-24 15:40:00,95.995,96.02,95.9,95.925,3745299991.0
2009-02-24 15:45:00,95.925,95.955,95.9,95.93,1975100000.0
2009-02-24 15:50:00,95.93,95.995,95.9,95.915,2685599996.0
2009-02-24 15:55:00,95.915,95.92,95.85,95.92,2693099999.0
2009-02-24 16:00:00,95.92,95.995,95.9,95.935,2462200002.0
2009-02-24 16:05:00,95.94,96.18,95.94,96.12,2553900000.0
2009-02-24 16:10:00,96.12,96.24,96.065,96.17,3637300004.0
2009-02-24 16:15:00,96.17,96.305,96.095,96.28,4479599998.0
2009-02-24 16:20:00,96.285,96.3,96.175,96.2,3967000007.0
2009-02-24 16:25:00,96.21,96.32,96.195,96.29,3117499999.0
2009-02-24 16:30:00,96.29,96.38,96.29,96.36,2095490910.0
2009-02-24 16:35:00,96.365,96.435,96.34,96.435,3546500002.0
2009-02-24 16:40:00,96.435,96.51,96.42,96.505,2110299999.0
2009-02-24 16:45:00,96.515,96.535,96.35,96.42,3168699996.0
2009-02-24 16:50:00,96.42,96.44,96.335,96.335,1580099997.0
2009-02-24 16:55:00,96.335,96.355,96.26,96.27,3370500003.0
2009-02-24 17:00:00,96.27,96.385,96.23,96.36,3277300004.0
2009-02-24 17:05:00,96.36,96.555,96.355,96.475,5583100001.0
2009-02-24 17:10:00,96.475,96.515,96.37,96.49,2946900001.0
2009-02-24 17:15:00,96.49,96.55,96.455,96.485,3609099995.0
2009-02-24 17:20:00,96.485,96.495,96.435,96.445,2550900004.0
2009-02-24 17:25:00,96.45,96.505,96.405,96.495,3647000006.0
2009-02-24 17:30:00,96.495,96.58,96.485,96.575,3695799990.0
2009-02-24 17:35:00,96.575,96.74,96.56,96.72,4754000004.0
2009-02-24 17:40:00,96.725,96.92,96.715,96.905,2599079997.0
2009-02-24 17:45:00,96.92,96.92,96.775,96.78,2510480000.0
2009-02-24 17:50:00,96.78,96.82,96.66,96.82,2099260004.0
2009-02-24 17:55:00,96.82,96.84,96.685,96.75,3029019995.0
2009-02-24 18:00:00,96.75,96.77,96.7,96.755,2085860000.0
2009-02-24 18:05:00,96.755,96.805,96.725,96.805,1630190000.0
2009-02-24 18:10:00,96.795,96.87,96.775,96.835,2551300000.0
2009-02-24 18:15:00,96.835,96.845,96.72,96.74,1437420002.0
2009-02-24 18:20:00,96.74,96.8,96.7,96.715,1938230004.0
2009-02-24 18:25:00,96.715,96.76,96.685,96.725,2060789997.0
2009-02-24 18:30:00,96.725,96.74,96.655,96.695,1739020001.0
2009-02-24 18:35:00,96.695,96.7,96.63,96.63,2103160004.0
2009-02-24 18:40:00,96.63,96.67,96.63,96.665,1013200000.0
2009-02-24 18:45:00,96.665,96.665,96.54,96.565,3673660004.0
2009-02-24 18:50:00,96.565,96.67,96.555,96.635,1992790001.0
2009-02-24 18:55:00,96.635,96.685,96.605,96.61,1900500009.0
2009-02-24 19:00:00,96.595,96.625,96.535,96.565,2459760016.0
2009-02-24 19:05:00,96.565,96.565,96.51,96.545,565700000.0
2009-02-24 19:10:00,96.55,96.57,96.53,96.535,511599999.0
2009-02-24 19:15:00,96.535,96.605,96.515,96.595,1206000004.0
2009-02-24 19:20:00,96.595,96.665,96.59,96.605,1684800001.0
2009-02-24 19:25:00,96.605,96.63,96.57,96.595,1110699997.0
2009-02-24 19:30:00,96.595,96.61,96.55,96.58,1447370003.0
2009-02-24 19:35:00,96.58,96.67,96.575,96.645,1427300001.0
2009-02-24 19:40:00,96.645,96.665,96.61,96.625,2404200004.0
2009-02-24 19:45:00,96.625,96.66,96.605,96.645,2046699995.0
2009-02-24 19:50:00,96.645,96.665,96.585,96.63,2002700001.0
2009-02-24 19:55:00,96.63,96.63,96.585,96.605,1072600000.0
2009-02-24 20:00:00,96.605,96.635,96.585,96.63,1070000000.0
2009-02-24 20:05:00,96.63,96.725,96.63,96.715,2798400000.0
2009-02-24 20:10:00,96.715,96.75,96.695,96.73,2679799992.0
2009-02-24 20:15:00,96.74,96.77,96.735,96.745,3140499993.0
2009-02-24 20:20:00,96.745,96.795,96.705,96.785,3130799997.0
2009-02-24 20:25:00,96.78,96.785,96.73,96.775,1496800000.0
2009-02-24 20:30:00,96.775,96.79,96.705,96.725,2846100001.0
2009-02-24 20:35:00,96.725,96.78,96.715,96.74,2358200000.0
2009-02-24 20:40:00,96.74,96.77,96.715,96.715,1058200008.0
2009-02-24 20:45:00,96.715,96.73,96.695,96.73,1152799999.0
2009-02-24 20:50:00,96.72,96.77,96.715,96.735,1836799998.0
2009-02-24 20:55:00,96.735,96.765,96.72,96.76,1609299993.0
2009-02-24 21:00:00,96.76,96.775,96.715,96.715,2574600002.0
2009-02-24 21:05:00,96.71,96.75,96.71,96.735,2473699999.0
2009-02-24 21:10:00,96.735,96.75,96.715,96.73,2222299995.0
2009-02-24 21:15:00,96.73,96.83,96.73,96.79,2717100023.0
2009-02-24 21:20:00,96.79,96.88,96.78,96.86,2908300007.0
2009-02-24 21:25:00,96.86,96.93,96.86,96.91,3356899998.0
2009-02-24 21:30:00,96.91,96.93,96.895,96.91,3150200007.0
2009-02-24 21:35:00,96.91,96.925,96.86,96.87,2673100002.0
2009-02-24 21:40:00,96.87,96.9,96.86,96.885,3041900014.0
2009-02-24 21:45:00,96.885,96.9,96.815,96.84,2402700012.0
2009-02-24 21:50:00,96.84,96.845,96.77,96.82,2804500003.0
2009-02-24 21:55:00,96.815,96.87,96.8,96.865,1235600011.0
2009-02-24 22:00:00,96.865,96.9,96.85,96.87,1874299995.0
2009-02-24 22:05:00,96.87,96.92,96.87,96.9,1966399995.0
2009-02-24 22:10:00,96.9,96.92,96.9,96.905,430400000.0
2009-02-24 22:15:00,96.905,96.92,96.875,96.92,671600000.0
2009-02-24 22:20:00,96.92,96.92,96.89,96.905,354600001.0
2009-02-24 22:25:00,96.9,96.92,96.87,96.87,1364400000.0
2009-02-24 22:30:00,96.87,96.885,96.83,96.835,2229900003.0
2009-02-24 22:35:00,96.835,96.875,96.835,96.86,2243900000.0
2009-02-24 22:40:00,96.86,96.875,96.84,96.85,2658899997.0
2009-02-24 22:45:00,96.85,96.86,96.83,96.86,1863199999.0
2009-02-24 22:50:00,96.86,96.875,96.845,96.86,2055600005.0
2009-02-24 22:55:00,96.85,96.86,96.775,96.805,1969600002.0
2009-02-24 23:00:00,96.805,96.82,96.785,96.815,903100000.0
2009-02-24 23:05:00,96.815,96.855,96.79,96.82,898000000.0
2009-02-24 23:10:00,96.82,96.83,96.77,96.79,522499999.0
2009-02-24 23:15:00,96.78,96.795,96.735,96.735,531400000.0
2009-02-24 23:20:00,96.735,96.77,96.725,96.735,930599996.0
2009-02-24 23:25:00,96.735,96.765,96.715,96.725,516200001.0
2009-02-24 23:30:00,96.725,96.74,96.715,96.725,729799999.0
2009-02-24 23:35:00,96.725,96.745,96.705,96.71,504200001.0
2009-02-24 23:40:00,96.71,96.715,96.625,96.665,771799999.0
2009-02-24 23:45:00,96.66,96.67,96.635,96.66,787200000.0
2009-02-24 23:50:00,96.66,96.67,96.64,96.66,682300000.0
2009-02-24 23:55:00,96.66,96.66,96.625,96.635,217000000.0
2009-02-25 00:00:00,96.63,96.65,96.595,96.61,554300000.0
2009-02-25 00:05:00,96.61,96.625,96.56,96.565,904200000.0
2009-02-25 00:10:00,96.57,96.635,96.54,96.61,1413400010.0
2009-02-25 00:15:00,96.61,96.68,96.585,96.66,705799998.0
2009-02-25 00:20:00,96.655,96.675,96.645,96.665,543200000.0
2009-02-25 00:25:00,96.665,96.705,96.645,96.695,638599998.0
2009-02-25 00:30:00,96.7,96.78,96.7,96.75,877899997.0
2009-02-25 00:35:00,96.75,96.765,96.72,96.765,318300000.0
2009-02-25 00:40:00,96.765,96.775,96.755,96.76,133600000.0
2009-02-25 00:45:00,96.76,96.765,96.694,96.755,268800000.0
2009-02-25 00:50:00,96.755,96.755,96.674,96.735,404599998.0
2009-02-25 00:55:00,96.73,96.775,96.73,96.74,933599998.0
2009-02-25 01:00:00,96.745,96.8,96.735,96.75,908499998.0
2009-02-25 01:05:00,96.75,96.75,96.625,96.665,2145200000.0
2009-02-25 01:10:00,96.665,96.69,96.655,96.68,485500000.0
2009-02-25 01:15:00,96.68,96.715,96.675,96.705,451000000.0
2009-02-25 01:20:00,96.705,96.715,96.675,96.7,242400000.0
2009-02-25 01:25:00,96.7,96.765,96.7,96.75,315400000.0
2009-02-25 01:30:00,96.75,96.775,96.7,96.75,1209200001.0
2009-02-25 01:35:00,96.76,96.805,96.75,96.775,1934499987.0
2009-02-25 01:40:00,96.775,96.775,96.715,96.715,1195499999.0
2009-02-25 01:45:00,96.72,96.725,96.695,96.705,1044100000.0
2009-02-25 01:50:00,96.705,96.715,96.63,96.65,1695799990.0
2009-02-25 01:55:00,96.65,96.66,96.545,96.56,1507600000.0
2009-02-25 02:00:00,96.56,96.665,96.545,96.65,1526099999.0
2009-02-25 02:05:00,96.65,96.68,96.625,96.665,700700000.0
2009-02-25 02:10:00,96.665,96.72,96.63,96.715,1026000000.0
2009-02-25 02:15:00,96.715,96.715,96.655,96.665,912000000.0
2009-02-25 02:20:00,96.665,96.79,96.66,96.73,1651999996.0
2009-02-25 02:25:00,96.72,96.74,96.68,96.72,1704199997.0
2009-02-25 02:30:00,96.72,96.755,96.675,96.755,1228000000.0
2009-02-25 02:35:00,96.755,96.77,96.725,96.735,1487499995.0
2009-02-25 02:40:00,96.73,96.79,96.73,96.78,1327200005.0
2009-02-25 02:45:00,96.78,96.82,96.75,96.785,2345399987.0
2009-02-25 02:50:00,96.78,96.79,96.655,96.725,2162700000.0
2009-02-25 02:55:00,96.725,96.73,96.615,96.64,2235899995.0
2009-02-25 03:00:00,96.64,96.69,96.615,96.67,874299999.0
2009-02-25 03:05:00,96.67,96.725,96.66,96.71,1204900000.0
2009-02-25 03:10:00,96.71,96.725,96.475,96.54,2072399997.0
2009-02-25 03:15:00,96.54,96.575,96.355,96.41,3341700003.0
2009-02-25 03:20:00,96.405,96.48,96.395,96.48,962599998.0
2009-02-25 03:25:00,96.48,96.54,96.46,96.525,1215399999.0
2009-02-25 03:30:00,96.53,96.54,96.485,96.495,507499999.0
2009-02-25 03:35:00,96.49,96.5,96.405,96.425,2269699994.0
2009-02-25 03:40:00,96.425,96.47,96.405,96.455,1608499996.0
2009-02-25 03:45:00,96.455,96.49,96.455,96.48,597100000.0
2009-02-25 03:50:00,96.47,96.565,96.465,96.56,1458199994.0
2009-02-25 03:55:00,96.56,96.575,96.505,96.515,2186299998.0
2009-02-25 04:00:00,96.515,96.585,96.505,96.55,2688899999.0
2009-02-25 04:05:00,96.545,96.57,96.535,96.56,1169999993.0
2009-02-25 04:10:00,96.56,96.57,96.55,96.555,1621599999.0
2009-02-25 04:15:00,96.555,96.57,96.54,96.55,2078200004.0
2009-02-25 04:20:00,96.56,96.57,96.505,96.51,1940300001.0
2009-02-25 04:25:00,96.51,96.54,96.505,96.52,1443599999.0
2009-02-25 04:30:00,96.525,96.53,96.51,96.51,912600000.0
2009-02-25 04:35:00,96.51,96.56,96.51,96.555,1115800000.0
2009-02-25 04:40:00,96.555,96.76,96.555,96.725,3184199991.0
2009-02-25 04:45:00,96.74,96.8,96.725,96.78,3015099988.0
2009-02-25 04:50:00,96.785,97.09,96.775,97.0,4440799969.0
2009-02-25 04:55:00,97.0,97.18,96.985,97.06,4522900000.0
2009-02-25 05:00:00,97.065,97.09,97.005,97.025,2051900001.0
2009-02-25 05:05:00,97.02,97.04,96.985,97.005,1523399998.0
2009-02-25 05:10:00,97.01,97.08,96.94,96.95,2501300012.0
2009-02-25 05:15:00,96.945,96.945,96.755,96.89,2801800004.0
2009-02-25 05:20:00,96.89,96.92,96.81,96.855,2816300007.0
2009-02-25 05:25:00,96.855,96.905,96.84,96.89,2141000001.0
2009-02-25 05:30:00,96.89,97.01,96.88,97.01,1908499997.0
2009-02-25 05:35:00,97.01,97.01,96.94,96.95,1846199999.0
2009-02-25 05:40:00,96.95,96.95,96.87,96.87,1581100005.0
2009-02-25 05:45:00,96.87,96.9,96.87,96.89,1023900000.0
2009-02-25 05:50:00,96.89,96.93,96.84,96.905,1896100002.0
2009-02-25 05:55:00,96.915,96.955,96.9,96.94,2037400005.0
2009-02-25 06:00:00,96.93,96.97,96.93,96.96,1556200000.0
2009-02-25 06:05:00,96.955,96.97,96.94,96.96,1744399994.0
2009-02-25 06:10:00,96.96,96.975,96.915,96.915,1677300001.0
2009-02-25 06:15:00,96.915,96.935,96.905,96.92,1622600002.0
2009-02-25 06:20:00,96.91,96.93,96.89,96.9,1708999995.0
2009-02-25 06:25:00,96.89,96.94,96.89,96.93,1461600001.0
2009-02-25 06:30:00,96.93,96.985,96.92,96.985,1712950001.0
2009-02-25 06:35:00,96.985,97.08,96.95,97.075,2077700005.0
2009-02-25 06:40:00,97.09,97.19,97.065,97.185,3208400016.0
2009-02-25 06:45:00,97.185,97.295,97.12,97.285,3911948016.0
2009-02-25 06:50:00,97.295,97.3,97.19,97.255,3491291998.0
2009-02-25 06:55:00,97.27,97.27,97.175,97.18,3062913998.0
2009-02-25 07:00:00,97.175,97.2,97.015,97.075,4784235997.0
2009-02-25 07:05:00,97.075,97.19,97.04,97.16,2646800007.0
2009-02-25 07:10:00,97.16,97.165,97.11,97.12,1362999997.0
2009-02-25 07:15:00,97.12,97.16,97.12,97.14,1918500006.0
2009-02-25 07:20:00,97.14,97.17,97.135,97.135,1596700000.0
2009-02-25 07:25:00,97.135,97.17,97.12,97.155,2055279993.0
2009-02-25 07:30:00,97.155,97.22,97.145,97.18,1473400001.0
2009-02-25 07:35:00,97.18,97.2,97.15,97.185,1793099997.0
2009-02-25 07:40:00,97.185,97.33,97.185,97.31,3031300013.0
2009-02-25 07:45:00,97.31,97.325,97.165,97.18,2760848008.0
2009-02-25 07:50:00,97.18,97.19,97.135,97.17,1254999997.0
2009-02-25 07:55:00,97.17,97.22,97.17,97.21,1053700000.0
2009-02-25 08:00:00,97.21,97.21,97.155,97.165,1348215998.0
2009-02-25 08:05:00,97.16,97.205,97.15,97.16,2056848001.0
2009-02-25 08:10:00,97.16,97.16,97.03,97.05,4141300006.0
2009-02-25 08:15:00,97.05,97.06,97.005,97.03,2262000000.0
2009-02-25 08:20:00,97.03,97.065,97.03,97.065,2702800007.0
2009-02-25 08:25:00,97.07,97.115,97.06,97.08,2342800000.0
2009-02-25 08:30:00,97.08,97.085,96.975,97.01,3137528012.0
2009-02-25 08:35:00,97.01,97.01,96.865,96.95,3392400006.0
2009-02-25 08:40:00,96.95,96.955,96.865,96.945,2444500011.0
2009-02-25 08:45:00,96.945,97.01,96.93,96.94,2424400004.0
2009-02-25 08:50:00,96.94,97.0,96.935,96.95,2193300008.0
2009-02-25 08:55:00,96.955,96.955,96.855,96.89,2732224007.0
2009-02-25 09:00:00,96.885,96.9,96.64,96.695,5572399994.0
2009-02-25 09:05:00,96.695,96.74,96.695,96.73,2539100000.0
2009-02-25 09:10:00,96.73,96.79,96.715,96.79,2963900006.0
2009-02-25 09:15:00,96.785,96.815,96.745,96.79,3589700000.0
2009-02-25 09:20:00,96.8,96.86,96.79,96.825,2464200000.0
2009-02-25 09:25:00,96.82,96.82,96.78,96.79,3023599984.0
2009-02-25 09:30:00,96.79,97.01,96.78,96.995,3244000004.0
2009-02-25 09:35:00,96.995,97.0,96.89,96.91,2775800008.0
2009-02-25 09:40:00,96.915,97.0,96.9,96.95,3543600015.0
2009-02-25 09:45:00,96.96,97.095,96.94,97.01,5203000028.0
2009-02-25 09:50:00,97.015,97.07,96.965,97.03,4414000004.0
2009-02-25 09:55:00,97.025,97.18,97.025,97.155,5384599989.0
2009-02-25 10:00:00,97.155,97.17,97.115,97.155,3834799982.0
2009-02-25 10:05:00,97.155,97.155,97.005,97.03,3049799987.0
2009-02-25 10:10:00,97.025,97.08,97.0,97.035,3191699991.0
2009-02-25 10:15:00,97.035,97.09,97.01,97.02,3356999994.0
2009-02-25 10:20:00,97.02,97.025,96.895,96.915,3901299974.0
2009-02-25 10:25:00,96.915,96.915,96.74,96.87,3435200001.0
2009-02-25 10:30:00,96.86,96.94,96.785,96.885,3973799999.0
2009-02-25 10:35:00,96.895,96.95,96.855,96.925,3161299975.0
2009-02-25 10:40:00,96.925,96.935,96.85,96.905,2847999983.0
2009-02-25 10:45:00,96.905,97.0,96.885,96.995,2210199997.0
2009-02-25 10:50:00,96.995,97.07,96.98,96.995,2476199989.0
2009-02-25 10:55:00,96.99,97.0,96.94,96.95,2387700003.0
2009-02-25 11:00:00,96.95,96.975,96.905,96.95,3722499994.0
2009-02-25 11:05:00,96.945,96.945,96.79,96.795,3624699993.0
2009-02-25 11:10:00,96.81,96.905,96.805,96.87,2438199994.0
2009-02-25 11:15:00,96.87,96.905,96.83,96.88,2327799984.0
2009-02-25 11:20:00,96.87,96.945,96.835,96.94,2195599978.0
2009-02-25 11:25:00,96.94,97.035,96.935,96.97,2395399994.0
2009-02-25 11:30:00,96.975,97.04,96.975,97.0,2952699983.0
2009-02-25 11:35:00,97.0,97.025,96.985,97.005,1866099999.0
2009-02-25 11:40:00,97.005,97.01,96.89,96.95,3279699994.0
2009-02-25 11:45:00,96.955,96.975,96.91,96.935,1895700000.0
2009-02-25 11:50:00,96.93,96.965,96.9,96.9,1866599996.0
2009-02-25 11:55:00,96.9,96.985,96.785,96.96,2803999997.0
2009-02-25 12:00:00,96.97,97.085,96.96,97.02,4488400009.0
2009-02-25 12:05:00,97.02,97.03,96.84,96.87,3517100010.0
2009-02-25 12:10:00,96.88,96.965,96.875,96.905,2662499987.0
2009-02-25 12:15:00,96.905,96.935,96.885,96.885,1930199975.0
2009-02-25 12:20:00,96.885,97.005,96.865,96.965,3720299972.0
2009-02-25 12:25:00,96.97,97.01,96.93,96.93,1898199988.0
2009-02-25 12:30:00,96.93,96.975,96.9,96.945,3821599988.0
2009-02-25 12:35:00,96.945,96.975,96.925,96.975,2802199979.0
2009-02-25 12:40:00,96.975,97.01,96.945,96.975,1640399995.0
2009-02-25 12:45:00,96.98,97.0,96.92,96.93,4049400040.0
2009-02-25 12:50:00,96.93,96.95,96.875,96.89,2389100003.0
2009-02-25 12:55:00,96.895,96.945,96.875,96.94,2202099989.0
2009-02-25 13:00:00,96.935,96.935,96.735,96.77,3618999982.0
2009-02-25 13:05:00,96.77,96.78,96.575,96.635,4960199997.0
2009-02-25 13:10:00,96.635,96.67,96.505,96.52,3172499994.0
2009-02-25 13:15:00,96.515,96.52,96.42,96.43,4643699996.0
2009-02-25 13:20:00,96.43,96.61,96.42,96.605,3001699995.0
2009-02-25 13:25:00,96.6,96.65,96.595,96.635,1617799993.0
2009-02-25 13:30:00,96.635,96.635,96.59,96.59,1060899999.0
2009-02-25 13:35:00,96.59,96.59,96.45,96.515,3816899998.0
2009-02-25 13:40:00,96.515,96.6,96.515,96.55,2211399987.0
2009-02-25 13:45:00,96.55,96.55,96.355,96.375,6034799989.0
2009-02-25 13:50:00,96.37,96.595,96.37,96.595,5394499988.0
2009-02-25 13:55:00,96.595,96.615,96.525,96.56,4579399986.0
2009-02-25 14:00:00,96.56,96.6,96.53,96.53,2715400002.0
2009-02-25 14:05:00,96.53,96.57,96.51,96.52,1914000002.0
2009-02-25 14:10:00,96.52,96.65,96.505,96.64,3359999994.0
2009-02-25 14:15:00,96.64,96.775,96.63,96.76,2978800007.0
2009-02-25 14:20:00,96.75,96.76,96.67,96.7,4673099989.0
2009-02-25 14:25:00,96.7,96.705,96.56,96.59,3219800007.0
2009-02-25 14:30:00,96.585,96.715,96.555,96.57,3122499998.0
2009-02-25 14:35:00,96.565,96.6,96.53,96.6,1846599999.0
2009-02-25 14:40:00,96.6,96.62,96.575,96.585,1335400000.0
2009-02-25 14:45:00,96.585,96.6,96.555,96.565,2034999995.0
2009-02-25 14:50:00,96.565,96.6,96.555,96.57,1298800009.0
2009-02-25 14:55:00,96.57,96.65,96.56,96.635,1626899996.0
2009-02-25 15:00:00,96.635,96.675,96.54,96.675,2807999983.0
2009-02-25 15:05:00,96.675,96.705,96.61,96.625,2235899998.0
2009-02-25 15:10:00,96.625,96.745,96.615,96.715,1229500001.0
2009-02-25 15:15:00,96.725,96.725,96.59,96.59,1651399998.0
2009-02-25 15:20:00,96.585,96.745,96.565,96.735,2552599995.0
2009-02-25 15:25:00,96.735,96.75,96.67,96.67,1574200002.0
2009-02-25 15:30:00,96.665,96.74,96.655,96.73,2949599998.0
2009-02-25 15:35:00,96.725,96.77,96.65,96.705,2737099999.0
2009-02-25 15:40:00,96.71,96.72,96.61,96.665,1539600000.0
2009-02-25 15:45:00,96.66,96.71,96.65,96.675,1565399993.0
2009-02-25 15:50:00,96.675,96.725,96.675,96.705,3553399973.0
2009-02-25 15:55:00,96.705,96.895,96.705,96.85,3738699992.0
2009-02-25 16:00:00,96.85,96.925,96.805,96.915,3790500027.0
2009-02-25 16:05:00,96.92,96.955,96.885,96.91,2733300001.0
2009-02-25 16:10:00,96.915,97.07,96.905,96.99,3060599994.0
2009-02-25 16:15:00,96.99,96.99,96.915,96.93,3857799995.0
2009-02-25 16:20:00,96.93,96.97,96.92,96.95,2495699997.0
2009-02-25 16:25:00,96.95,96.98,96.925,96.925,2662900000.0
2009-02-25 16:30:00,96.925,97.04,96.925,97.025,2147599995.0
2009-02-25 16:35:00,97.025,97.025,96.93,96.97,2673700002.0
2009-02-25 16:40:00,96.97,97.06,96.945,97.04,3949699996.0
2009-02-25 16:45:00,97.04,97.04,96.76,96.86,3718800007.0
2009-02-25 16:50:00,96.87,96.89,96.82,96.89,3338500000.0
2009-02-25 16:55:00,96.885,96.89,96.82,96.84,2386300001.0
2009-02-25 17:00:00,96.84,96.84,96.73,96.735,3277099994.0
2009-02-25 17:05:00,96.735,96.74,96.52,96.645,3267899996.0
2009-02-25 17:10:00,96.65,96.77,96.635,96.725,2507999991.0
2009-02-25 17:15:00,96.72,96.765,96.645,96.765,2671799999.0
2009-02-25 17:20:00,96.765,96.9,96.755,96.855,2869699996.0
2009-02-25 17:25:00,96.855,96.89,96.82,96.855,2783099994.0
2009-02-25 17:30:00,96.86,96.965,96.86,96.91,1828099996.0
2009-02-25 17:35:00,96.91,96.95,96.88,96.925,2155399993.0
2009-02-25 17:40:00,96.925,96.95,96.84,96.865,2640799998.0
2009-02-25 17:45:00,96.865,96.925,96.86,96.91,2042199998.0
2009-02-25 17:50:00,96.91,96.96,96.91,96.935,3683199997.0
2009-02-25 17:55:00,96.935,97.045,96.93,97.03,4267599990.0
2009-02-25 18:00:00,97.025,97.065,96.98,97.03,4273699981.0
2009-02-25 18:05:00,97.04,97.465,97.03,97.32,5527999996.0
2009-02-25 18:10:00,97.32,97.435,97.235,97.39,3948000003.0
2009-02-25 18:15:00,97.39,97.415,97.27,97.36,3454499994.0
2009-02-25 18:20:00,97.36,97.41,97.34,97.34,2918100004.0
2009-02-25 18:25:00,97.35,97.465,97.31,97.455,3670899999.0
2009-02-25 18:30:00,97.46,97.485,97.38,97.385,3798200007.0
2009-02-25 18:35:00,97.385,97.455,97.36,97.365,3145399999.0
2009-02-25 18:40:00,97.365,97.365,97.275,97.33,3329780826.0
2009-02-25 18:45:00,97.33,97.37,97.295,97.34,3689900008.0
2009-02-25 18:50:00,97.34,97.37,97.28,97.285,2250300002.0
2009-02-25 18:55:00,97.285,97.335,97.205,97.335,2307800016.0
2009-02-25 19:00:00,97.335,97.36,97.305,97.315,2547100025.0
2009-02-25 19:05:00,97.32,97.355,97.29,97.3,555699999.0
2009-02-25 19:10:00,97.3,97.3,97.235,97.265,890199998.0
2009-02-25 19:15:00,97.28,97.28,97.245,97.265,1479500009.0
2009-02-25 19:20:00,97.28,97.375,97.28,97.325,1609100000.0
2009-02-25 19:25:00,97.33,97.335,97.28,97.28,1094400003.0
2009-02-25 19:30:00,97.28,97.325,97.275,97.295,1526700000.0
2009-02-25 19:35:00,97.295,97.3,97.205,97.21,1979400020.0
2009-02-25 19:40:00,97.21,97.215,97.06,97.08,2427900005.0
2009-02-25 19:45:00,97.08,97.14,97.035,97.135,2435100001.0
2009-02-25 19:50:00,97.14,97.19,97.115,97.12,2519200008.0
2009-02-25 19:55:00,97.12,97.17,97.12,97.165,1482100003.0
2009-02-25 20:00:00,97.165,97.32,97.145,97.26,2666300002.0
2009-02-25 20:05:00,97.26,97.28,97.22,97.27,2381600002.0
2009-02-25 20:10:00,97.27,97.27,97.2,97.21,1061000001.0
2009-02-25 20:15:00,97.21,97.29,97.21,97.285,1454700016.0
2009-02-25 20:20:00,97.28,97.285,97.24,97.255,1819600008.0
2009-02-25 20:25:00,97.255,97.285,97.235,97.245,1104400008.0
2009-02-25 20:30:00,97.245,97.355,97.24,97.33,1678700006.0
2009-02-25 20:35:00,97.33,97.35,97.285,97.32,1660000008.0
2009-02-25 20:40:00,97.32,97.365,97.32,97.34,1461200012.0
2009-02-25 20:45:00,97.34,97.415,97.315,97.4,2468800021.0
2009-02-25 20:50:00,97.4,97.425,97.375,97.39,2051900012.0
2009-02-25 20:55:00,97.39,97.45,97.375,97.4,2875699999.0
2009-02-25 21:00:00,97.39,97.425,97.275,97.275,4714200013.0
2009-02-25 21:05:00,97.265,97.31,97.2,97.305,2972900009.0
2009-02-25 21:10:00,97.31,97.38,97.26,97.305,3533400001.0
2009-02-25 21:15:00,97.305,97.38,97.27,97.27,2594300010.0
2009-02-25 21:20:00,97.255,97.35,97.255,97.335,2775400017.0
2009-02-25 21:25:00,97.345,97.355,97.295,97.35,2493600009.0
2009-02-25 21:30:00,97.35,97.435,97.34,97.4,1721400002.0
2009-02-25 21:35:00,97.4,97.445,97.375,97.445,1492300010.0
2009-02-25 21:40:00,97.44,97.47,97.43,97.455,1521600000.0
2009-02-25 21:45:00,97.455,97.67,97.455,97.595,4212100023.0
2009-02-25 21:50:00,97.595,97.685,97.585,97.665,3627599997.0
2009-02-25 21:55:00,97.665,97.74,97.66,97.69,2843500001.0
2009-02-25 22:00:00,97.69,97.695,97.61,97.655,2088999999.0
2009-02-25 22:05:00,97.655,97.67,97.6,97.625,1333299999.0
2009-02-25 22:10:00,97.62,97.66,97.56,97.635,1980799997.0
2009-02-25 22:15:00,97.635,97.79,97.635,97.74,1753900000.0
2009-02-25 22:20:00,97.74,97.74,97.65,97.675,2851400003.0
2009-02-25 22:25:00,97.69,97.7,97.645,97.645,1307400002.0
2009-02-25 22:30:00,97.655,97.655,97.6,97.625,1254099999.0
2009-02-25 22:35:00,97.625,97.65,97.585,97.59,1520399997.0
2009-02-25 22:40:00,97.58,97.61,97.565,97.59,1818899996.0
2009-02-25 22:45:00,97.595,97.63,97.505,97.51,1798200002.0
2009-02-25 22:50:00,97.515,97.565,97.51,97.525,1515699999.0
2009-02-25 22:55:00,97.53,97.555,97.485,97.53,2338900001.0
2009-02-25 23:00:00,97.525,97.655,97.525,97.625,1544499999.0
2009-02-25 23:05:00,97.625,97.78,97.61,97.77,1249000001.0
2009-02-25 23:10:00,97.77,97.78,97.665,97.7,2254200006.0
2009-02-25 23:15:00,97.705,97.72,97.61,97.635,1731599995.0
2009-02-25 23:20:00,97.635,97.665,97.495,97.515,1198400002.0
2009-02-25 23:25:00,97.515,97.575,97.49,97.54,890700001.0
2009-02-25 23:30:00,97.555,97.565,97.46,97.5,1169100002.0
2009-02-25 23:35:00,97.5,97.5,97.42,97.435,705100001.0
2009-02-25 23:40:00,97.435,97.435,97.38,97.395,486900001.0
2009-02-25 23:45:00,97.395,97.42,97.375,97.395,728500000.0
2009-02-25 23:50:00,97.4,97.415,97.385,97.39,386100000.0
2009-02-25 23:55:00,97.39,97.41,97.38,97.385,632200000.0
2009-02-26 00:00:00,97.38,97.405,97.38,97.395,156400000.0
2009-02-26 00:05:00,97.395,97.4,97.39,97.4,252999999.0
2009-02-26 00:10:00,97.395,97.425,97.395,97.415,203200000.0
2009-02-26 00:15:00,97.415,97.455,97.41,97.455,141700000.0
2009-02-26 00:20:00,97.455,97.455,97.425,97.455,260100000.0
2009-02-26 00:25:00,97.455,97.455,97.435,97.445,273200000.0
2009-02-26 00:30:00,97.445,97.46,97.43,97.45,148600000.0
2009-02-26 00:35:00,97.445,97.54,97.445,97.445,36000000.0
2009-02-26 00:40:00,97.487,97.517,97.481,97.5,557999995.0
2009-02-26 00:45:00,97.435,97.445,97.415,97.425,398799998.0
2009-02-26 00:50:00,97.43,97.43,97.39,97.42,445200000.0
2009-02-26 00:55:00,97.42,97.425,97.4,97.42,273999999.0
2009-02-26 01:00:00,97.425,97.49,97.415,97.47,828000001.0
2009-02-26 01:05:00,97.465,97.515,97.46,97.515,604400001.0
2009-02-26 01:10:00,97.5,97.53,97.49,97.53,639900001.0
2009-02-26 01:15:00,97.53,97.535,97.475,97.495,591800002.0
2009-02-26 01:20:00,97.495,97.535,97.475,97.495,702500000.0
2009-02-26 01:25:00,97.495,97.525,97.465,97.52,806999998.0
2009-02-26 01:30:00,97.52,97.535,97.5,97.51,1419600002.0
2009-02-26 01:35:00,97.51,97.555,97.49,97.5,1169899989.0
2009-02-26 01:40:00,97.495,97.54,97.49,97.505,482999999.0
2009-02-26 01:45:00,97.505,97.51,97.43,97.46,1347999993.0
2009-02-26 01:50:00,97.46,97.505,97.45,97.5,1680699993.0
2009-02-26 01:55:00,97.5,97.505,97.375,97.39,796000000.0
2009-02-26 02:00:00,97.39,97.41,97.35,97.35,1648099999.0
2009-02-26 02:05:00,97.35,97.41,97.31,97.41,1414100000.0
2009-02-26 02:10:00,97.41,97.57,97.39,97.57,1494000000.0
2009-02-26 02:15:00,97.555,97.57,97.515,97.55,2274600001.0
2009-02-26 02:20:00,97.55,97.56,97.53,97.545,1200399999.0
2009-02-26 02:25:00,97.545,97.55,97.5,97.515,1139300000.0
2009-02-26 02:30:00,97.52,97.56,97.51,97.535,871200002.0
2009-02-26 02:35:00,97.53,97.55,97.52,97.54,854699999.0
2009-02-26 02:40:00,97.54,97.58,97.53,97.58,1243400001.0
2009-02-26 02:45:00,97.58,97.66,97.565,97.6,2269000003.0
2009-02-26 02:50:00,97.6,97.625,97.495,97.525,1582100004.0
2009-02-26 02:55:00,97.525,97.61,97.51,97.59,1495900000.0
2009-02-26 03:00:00,97.585,97.605,97.575,97.59,764500002.0
2009-02-26 03:05:00,97.59,97.705,97.585,97.68,1559000002.0
2009-02-26 03:10:00,97.675,97.77,97.675,97.765,2139200002.0
2009-02-26 03:15:00,97.76,97.87,97.75,97.825,2583399997.0
2009-02-26 03:20:00,97.825,97.835,97.805,97.815,1615300001.0
2009-02-26 03:25:00,97.815,97.82,97.75,97.76,958200000.0
2009-02-26 03:30:00,97.765,97.775,97.735,97.76,1171100000.0
2009-02-26 03:35:00,97.765,97.77,97.685,97.695,975700001.0
2009-02-26 03:40:00,97.695,97.765,97.695,97.765,857299999.0
2009-02-26 03:45:00,97.765,97.795,97.75,97.79,1081300000.0
2009-02-26 03:50:00,97.795,97.84,97.755,97.76,1498400001.0
2009-02-26 03:55:00,97.765,97.79,97.73,97.78,1618399998.0
2009-02-26 04:00:00,97.78,97.78,97.75,97.76,1379299997.0
2009-02-26 04:05:00,97.76,97.77,97.685,97.705,1595099998.0
2009-02-26 04:10:00,97.705,97.755,97.705,97.73,1635100002.0
2009-02-26 04:15:00,97.73,97.755,97.73,97.73,933399999.0
2009-02-26 04:20:00,97.735,97.82,97.735,97.81,1728600005.0
2009-02-26 04:25:00,97.81,97.86,97.805,97.82,2545900000.0
2009-02-26 04:30:00,97.825,97.83,97.8,97.8,1492500003.0
2009-02-26 04:35:00,97.8,97.825,97.785,97.815,830200002.0
2009-02-26 04:40:00,97.82,97.82,97.795,97.82,619200002.0
2009-02-26 04:45:00,97.82,97.87,97.82,97.86,1031600000.0
2009-02-26 04:50:00,97.86,97.87,97.84,97.84,1539399999.0
2009-02-26 04:55:00,97.84,97.84,97.775,97.79,1286900007.0
2009-02-26 05:00:00,97.79,97.8,97.76,97.765,568700004.0
2009-02-26 05:05:00,97.765,97.815,97.765,97.78,948199999.0
2009-02-26 05:10:00,97.78,97.795,97.78,97.78,834799997.0
2009-02-26 05:15:00,97.78,97.785,97.73,97.74,1154200007.0
2009-02-26 05:20:00,97.74,97.79,97.73,97.75,824499999.0
2009-02-26 05:25:00,97.75,97.785,97.735,97.78,940500001.0
2009-02-26 05:30:00,97.78,97.78,97.745,97.775,769700000.0
2009-02-26 05:35:00,97.775,97.79,97.755,97.79,723200000.0
2009-02-26 05:40:00,97.79,97.88,97.79,97.87,1647099993.0
2009-02-26 05:45:00,97.87,97.935,97.855,97.89,3022700015.0
2009-02-26 05:50:00,97.89,97.96,97.89,97.955,1968399998.0
2009-02-26 05:55:00,97.955,97.97,97.885,97.92,2295799992.0
2009-02-26 06:00:00,97.92,97.92,97.875,97.885,852500001.0
2009-02-26 06:05:00,97.88,97.885,97.855,97.875,623500015.0
2009-02-26 06:10:00,97.875,97.9,97.86,97.865,993300005.0
2009-02-26 06:15:00,97.865,97.92,97.865,97.92,1263299992.0
2009-02-26 06:20:00,97.92,97.935,97.855,97.87,1686600004.0
2009-02-26 06:25:00,97.875,97.9,97.875,97.89,1279500006.0
2009-02-26 06:30:00,97.89,97.93,97.88,97.925,542500001.0
2009-02-26 06:35:00,97.93,97.93,97.88,97.9,675899999.0
2009-02-26 06:40:00,97.9,97.9,97.815,97.855,1786300011.0
2009-02-26 06:45:00,97.87,97.89,97.855,97.875,814000001.0
2009-02-26 06:50:00,97.875,97.9,97.86,97.9,1201400001.0
2009-02-26 06:55:00,97.9,97.905,97.84,97.845,1023200001.0
2009-02-26 07:00:00,97.845,97.865,97.84,97.845,1285500006.0
2009-02-26 07:05:00,97.845,97.86,97.815,97.82,1234400006.0
2009-02-26 07:10:00,97.82,97.85,97.815,97.815,918900001.0
2009-02-26 07:15:00,97.815,97.82,97.8,97.805,888700002.0
2009-02-26 07:20:00,97.805,97.81,97.745,97.75,2053000004.0
2009-02-26 07:25:00,97.75,97.82,97.73,97.82,1700400005.0
2009-02-26 07:30:00,97.82,97.82,97.765,97.78,1481899998.0
2009-02-26 07:35:00,97.78,97.785,97.745,97.775,1068899998.0
2009-02-26 07:40:00,97.775,97.81,97.775,97.8,1038199999.0
2009-02-26 07:45:00,97.8,97.8,97.755,97.76,698000000.0
2009-02-26 07:50:00,97.76,97.8,97.755,97.795,552200000.0
2009-02-26 07:55:00,97.795,97.81,97.78,97.8,1121499999.0
2009-02-26 08:00:00,97.8,97.8,97.675,97.725,1116300000.0
2009-02-26 08:05:00,97.725,97.73,97.655,97.68,1405600009.0
2009-02-26 08:10:00,97.685,97.765,97.68,97.755,1132799998.0
2009-02-26 08:15:00,97.76,97.81,97.75,97.79,1312899998.0
2009-02-26 08:20:00,97.79,97.845,97.79,97.84,1572500000.0
2009-02-26 08:25:00,97.835,97.84,97.805,97.83,1436900001.0
2009-02-26 08:30:00,97.83,97.87,97.805,97.805,1283599999.0
2009-02-26 08:35:00,97.805,97.87,97.8,97.84,1877300003.0
2009-02-26 08:40:00,97.845,97.95,97.845,97.875,3021999996.0
2009-02-26 08:45:00,97.875,97.88,97.825,97.855,2980099987.0
2009-02-26 08:50:00,97.86,97.885,97.83,97.855,2555100008.0
2009-02-26 08:55:00,97.86,97.935,97.84,97.92,1767600006.0
2009-02-26 09:00:00,97.92,97.96,97.84,97.875,3311999999.0
2009-02-26 09:05:00,97.88,97.89,97.82,97.84,2592199997.0
2009-02-26 09:10:00,97.84,97.84,97.765,97.78,2058100001.0
2009-02-26 09:15:00,97.785,97.82,97.765,97.815,1743200000.0
2009-02-26 09:20:00,97.815,97.855,97.81,97.85,1473100004.0
2009-02-26 09:25:00,97.85,97.89,97.825,97.86,1796900000.0
2009-02-26 09:30:00,97.86,97.885,97.84,97.85,978199998.0
2009-02-26 09:35:00,97.85,97.89,97.85,97.88,2351199986.0
2009-02-26 09:40:00,97.88,97.935,97.87,97.935,1993300010.0
2009-02-26 09:45:00,97.935,97.97,97.885,97.93,3400700005.0
2009-02-26 09:50:00,97.93,97.965,97.92,97.96,1723599993.0
2009-02-26 09:55:00,97.95,97.955,97.9,97.93,1916500002.0
2009-02-26 10:00:00,97.93,97.95,97.88,97.88,2001999991.0
2009-02-26 10:05:00,97.88,97.91,97.86,97.87,2021699998.0
2009-02-26 10:10:00,97.87,97.89,97.845,97.855,2039300000.0
2009-02-26 10:15:00,97.855,97.925,97.795,97.89,2327399998.0
2009-02-26 10:20:00,97.89,97.92,97.86,97.875,2919199990.0
2009-02-26 10:25:00,97.875,97.92,97.845,97.9,3371299985.0
2009-02-26 10:30:00,97.9,97.9,97.76,97.78,2726039998.0
2009-02-26 10:35:00,97.78,97.815,97.725,97.73,2658499998.0
2009-02-26 10:40:00,97.73,97.8,97.715,97.8,2433299992.0
2009-02-26 10:45:00,97.8,97.84,97.72,97.76,2088600001.0
2009-02-26 10:50:00,97.755,97.76,97.655,97.735,3899900000.0
2009-02-26 10:55:00,97.73,97.735,97.65,97.72,3222279991.0
2009-02-26 11:00:00,97.715,97.76,97.7,97.735,2260200003.0
2009-02-26 11:05:00,97.735,97.78,97.725,97.735,2316199998.0
2009-02-26 11:10:00,97.735,97.805,97.715,97.79,2295200002.0
2009-02-26 11:15:00,97.79,97.875,97.765,97.865,3237599996.0
2009-02-26 11:20:00,97.87,97.9,97.82,97.87,3921500005.0
2009-02-26 11:25:00,97.88,97.915,97.855,97.9,3054899995.0
2009-02-26 11:30:00,97.9,97.91,97.81,97.84,3371800003.0
2009-02-26 11:35:00,97.84,97.94,97.84,97.92,2721899996.0
2009-02-26 11:40:00,97.915,97.92,97.835,97.85,2258800001.0
2009-02-26 11:45:00,97.85,97.87,97.815,97.865,1470799998.0
2009-02-26 11:50:00,97.86,97.89,97.845,97.85,3060199964.0
2009-02-26 11:55:00,97.86,97.93,97.86,97.875,2950300003.0
2009-02-26 12:00:00,97.87,97.9,97.825,97.9,2131299999.0
2009-02-26 12:05:00,97.9,97.93,97.88,97.9,1779599996.0
2009-02-26 12:10:00,97.9,97.92,97.875,97.915,1838099998.0
2009-02-26 12:15:00,97.92,97.945,97.88,97.945,2518899996.0
2009-02-26 12:20:00,97.95,97.965,97.94,97.955,1990299996.0
2009-02-26 12:25:00,97.95,97.98,97.945,97.96,1422500001.0
2009-02-26 12:30:00,97.96,97.99,97.945,97.95,3068699966.0
2009-02-26 12:35:00,97.95,97.965,97.92,97.955,3687999965.0
2009-02-26 12:40:00,97.965,98.0,97.89,97.95,3043299980.0
2009-02-26 12:45:00,97.95,97.995,97.945,97.965,3491179987.0
2009-02-26 12:50:00,97.965,97.965,97.915,97.94,1291799987.0
2009-02-26 12:55:00,97.935,97.945,97.86,97.885,1917899999.0
2009-02-26 13:00:00,97.885,97.905,97.865,97.88,1642800002.0
2009-02-26 13:05:00,97.885,97.9,97.87,97.895,1740699995.0
2009-02-26 13:10:00,97.895,97.95,97.875,97.935,1918799995.0
2009-02-26 13:15:00,97.94,97.99,97.935,97.965,1200199999.0
2009-02-26 13:20:00,97.965,98.005,97.955,97.985,1156600000.0
2009-02-26 13:25:00,97.98,98.01,97.97,97.98,1656100001.0
2009-02-26 13:30:00,97.98,97.98,97.95,97.95,2204199997.0
2009-02-26 13:35:00,97.95,97.96,97.88,97.885,3492599977.0
2009-02-26 13:40:00,97.88,97.96,97.88,97.935,2138599997.0
2009-02-26 13:45:00,97.935,97.95,97.9,97.9,2823499975.0
2009-02-26 13:50:00,97.905,97.93,97.875,97.875,1350999996.0
2009-02-26 13:55:00,97.88,97.885,97.78,97.85,2511200002.0
2009-02-26 14:00:00,97.85,97.89,97.83,97.855,1547599994.0
2009-02-26 14:05:00,97.855,97.9,97.84,97.875,1616799995.0
2009-02-26 14:10:00,97.875,97.91,97.875,97.885,1451600000.0
2009-02-26 14:15:00,97.885,97.915,97.87,97.91,949200000.0
2009-02-26 14:20:00,97.91,97.97,97.91,97.93,2093399988.0
2009-02-26 14:25:00,97.93,98.01,97.92,97.92,1685499999.0
2009-02-26 14:30:00,97.92,98.05,97.915,98.025,1518599999.0
2009-02-26 14:35:00,98.03,98.045,97.985,98.01,2952400006.0
2009-02-26 14:40:00,98.01,98.05,97.95,98.035,2953300001.0
2009-02-26 14:45:00,98.035,98.125,98.02,98.125,2241100002.0
2009-02-26 14:50:00,98.115,98.16,98.085,98.085,2787200004.0
2009-02-26 14:55:00,98.085,98.185,98.085,98.125,2890299998.0
2009-02-26 15:00:00,98.125,98.2,98.025,98.075,2710800002.0
2009-02-26 15:05:00,98.075,98.08,98.02,98.04,2569800004.0
2009-02-26 15:10:00,98.04,98.07,98.01,98.01,2062200001.0
2009-02-26 15:15:00,98.015,98.07,98.005,98.06,1775300000.0
2009-02-26 15:20:00,98.06,98.06,97.98,97.985,1799500001.0
2009-02-26 15:25:00,97.985,98.015,97.78,97.855,2293799999.0
2009-02-26 15:30:00,97.87,97.945,97.76,97.845,3477600007.0
2009-02-26 15:35:00,97.85,97.94,97.805,97.88,4521600012.0
2009-02-26 15:40:00,97.885,97.89,97.815,97.825,3326980010.0
2009-02-26 15:45:00,97.825,97.87,97.705,97.76,3671240001.0
2009-02-26 15:50:00,97.76,97.84,97.755,97.84,1887900002.0
2009-02-26 15:55:00,97.84,97.865,97.78,97.865,1943599993.0
2009-02-26 16:00:00,97.875,97.94,97.875,97.935,3288800000.0
2009-02-26 16:05:00,97.935,97.985,97.885,97.96,2529999997.0
2009-02-26 16:10:00,97.965,97.995,97.935,97.935,1284700001.0
2009-02-26 16:15:00,97.935,97.945,97.835,97.845,1849699999.0
2009-02-26 16:20:00,97.845,97.925,97.835,97.875,1578999997.0
2009-02-26 16:25:00,97.875,97.915,97.86,97.865,1233900002.0
2009-02-26 16:30:00,97.865,97.93,97.85,97.895,1757900003.0
2009-02-26 16:35:00,97.9,97.975,97.885,97.955,1802200006.0
2009-02-26 16:40:00,97.96,97.96,97.865,97.925,1866200007.0
2009-02-26 16:45:00,97.93,97.935,97.875,97.875,2529700006.0
2009-02-26 16:50:00,97.89,97.94,97.875,97.915,2198100005.0
2009-02-26 16:55:00,97.91,97.95,97.885,97.89,1739200002.0
2009-02-26 17:00:00,97.895,97.99,97.875,97.97,2983199998.0
2009-02-26 17:05:00,97.97,98.09,97.965,98.05,2660200004.0
2009-02-26 17:10:00,98.035,98.07,98.015,98.055,2467300007.0
2009-02-26 17:15:00,98.055,98.19,98.055,98.17,2862400008.0
2009-02-26 17:20:00,98.17,98.19,98.1,98.15,1841800000.0
2009-02-26 17:25:00,98.155,98.2,98.11,98.18,1972200000.0
2009-02-26 17:30:00,98.175,98.22,98.13,98.22,2841800002.0
2009-02-26 17:35:00,98.22,98.435,98.2,98.415,3634000000.0
2009-02-26 17:40:00,98.42,98.545,98.415,98.46,2944400002.0
2009-02-26 17:45:00,98.455,98.47,98.385,98.44,2752600003.0
2009-02-26 17:50:00,98.445,98.45,98.385,98.44,2236500002.0
2009-02-26 17:55:00,98.44,98.55,98.395,98.44,2460700001.0
2009-02-26 18:00:00,98.44,98.445,98.285,98.325,2958099997.0
2009-02-26 18:05:00,98.325,98.44,98.305,98.4,2414800006.0
2009-02-26 18:10:00,98.4,98.44,98.365,98.38,3687200025.0
2009-02-26 18:15:00,98.375,98.485,98.34,98.46,3207499998.0
2009-02-26 18:20:00,98.46,98.49,98.365,98.455,3136200003.0
2009-02-26 18:25:00,98.455,98.65,98.455,98.625,4159400002.0
2009-02-26 18:30:00,98.62,98.63,98.54,98.58,2493199994.0
2009-02-26 18:35:00,98.585,98.605,98.525,98.545,1610100001.0
2009-02-26 18:40:00,98.545,98.615,98.515,98.59,2372200001.0
2009-02-26 18:45:00,98.59,98.59,98.54,98.565,1935699993.0
2009-02-26 18:50:00,98.565,98.605,98.55,98.575,1048699998.0
2009-02-26 18:55:00,98.57,98.63,98.55,98.55,1220699999.0
2009-02-26 19:00:00,98.55,98.595,98.55,98.585,1061600003.0
2009-02-26 19:05:00,98.585,98.7,98.585,98.68,1610000003.0
2009-02-26 19:10:00,98.68,98.715,98.59,98.63,1787300002.0
2009-02-26 19:15:00,98.635,98.66,98.57,98.62,1859800002.0
2009-02-26 19:20:00,98.62,98.69,98.595,98.6,1332899999.0
2009-02-26 19:25:00,98.61,98.66,98.585,98.645,1529900001.0
2009-02-26 19:30:00,98.645,98.68,98.61,98.625,1299600003.0
2009-02-26 19:35:00,98.63,98.68,98.625,98.635,731200000.0
2009-02-26 19:40:00,98.635,98.71,98.625,98.655,1521800007.0
2009-02-26 19:45:00,98.655,98.675,98.595,98.62,1393399993.0
2009-02-26 19:50:00,98.625,98.625,98.575,98.59,560500002.0
2009-02-26 19:55:00,98.595,98.6,98.555,98.575,1261900000.0
2009-02-26 20:00:00,98.57,98.59,98.56,98.565,1055399999.0
2009-02-26 20:05:00,98.565,98.565,98.53,98.54,1211099999.0
2009-02-26 20:10:00,98.545,98.55,98.48,98.5,1629499999.0
2009-02-26 20:15:00,98.495,98.495,98.405,98.44,2070700002.0
2009-02-26 20:20:00,98.44,98.45,98.36,98.37,1358600003.0
2009-02-26 20:25:00,98.365,98.375,98.33,98.355,2577799999.0
2009-02-26 20:30:00,98.355,98.38,98.295,98.38,3124700002.0
2009-02-26 20:35:00,98.38,98.39,98.35,98.375,1061399999.0
2009-02-26 20:40:00,98.375,98.48,98.375,98.46,2393400004.0
2009-02-26 20:45:00,98.46,98.465,98.405,98.43,2518600006.0
2009-02-26 20:50:00,98.425,98.455,98.4,98.415,1574199997.0
2009-02-26 20:55:00,98.415,98.44,98.37,98.37,1042099999.0
2009-02-26 21:00:00,98.37,98.38,98.32,98.32,1308400000.0
2009-02-26 21:05:00,98.32,98.33,98.25,98.275,1498200001.0
2009-02-26 21:10:00,98.275,98.32,98.265,98.275,1579300000.0
2009-02-26 21:15:00,98.275,98.335,98.26,98.335,1142200000.0
2009-02-26 21:20:00,98.335,98.375,98.295,98.31,2388499996.0
2009-02-26 21:25:00,98.31,98.35,98.3,98.33,1422300420.0
2009-02-26 21:30:00,98.33,98.33,98.275,98.295,1728400004.0
2009-02-26 21:35:00,98.295,98.35,98.295,98.305,1451500003.0
2009-02-26 21:40:00,98.305,98.35,98.285,98.295,1322699999.0
2009-02-26 21:45:00,98.29,98.34,98.28,98.32,1207099999.0
2009-02-26 21:50:00,98.33,98.355,98.3,98.325,1094800006.0
2009-02-26 21:55:00,98.32,98.415,98.31,98.4,1536200004.0
2009-02-26 22:00:00,98.4,98.43,98.36,98.395,897799997.0
2009-02-26 22:05:00,98.395,98.395,98.35,98.365,1008800002.0
2009-02-26 22:10:00,98.36,98.37,98.33,98.34,1211099999.0
2009-02-26 22:15:00,98.34,98.37,98.325,98.335,835500001.0
2009-02-26 22:20:00,98.335,98.365,98.32,98.365,1142600002.0
2009-02-26 22:25:00,98.36,98.4,98.33,98.38,866100001.0
2009-02-26 22:30:00,98.375,98.385,98.32,98.365,804800000.0
2009-02-26 22:35:00,98.365,98.38,98.345,98.345,700400001.0
2009-02-26 22:40:00,98.345,98.405,98.335,98.35,1205900002.0
2009-02-26 22:45:00,98.35,98.415,98.35,98.365,1010500006.0
2009-02-26 22:50:00,98.355,98.37,98.33,98.355,678400000.0
2009-02-26 22:55:00,98.355,98.36,98.33,98.35,821500000.0
2009-02-26 23:00:00,98.34,98.405,98.335,98.38,494800001.0
2009-02-26 23:05:00,98.385,98.4,98.365,98.385,534400001.0
2009-02-26 23:10:00,98.385,98.385,98.34,98.37,686300000.0
2009-02-26 23:15:00,98.37,98.425,98.335,98.36,452500000.0
2009-02-26 23:20:00,98.375,98.4,98.36,98.385,616299997.0
2009-02-26 23:25:00,98.385,98.415,98.37,98.4,401600001.0
2009-02-26 23:30:00,98.4,98.43,98.385,98.415,529100000.0
2009-02-26 23:35:00,98.415,98.591,98.375,98.591,776399999.0
2009-02-26 23:40:00,98.39,98.44,98.39,98.42,374299999.0
2009-02-26 23:45:00,98.42,98.44,98.405,98.44,731000009.0
2009-02-26 23:50:00,98.44,98.545,98.44,98.475,1072700006.0
2009-02-26 23:55:00,98.475,98.51,98.47,98.505,571400000.0
2009-02-27 00:00:00,98.5,98.52,98.48,98.495,222200000.0
2009-02-27 00:05:00,98.505,98.515,98.46,98.475,493200000.0
2009-02-27 00:10:00,98.475,98.485,98.46,98.47,195800000.0
2009-02-27 00:15:00,98.485,98.555,98.485,98.54,559699999.0
2009-02-27 00:20:00,98.535,98.56,98.53,98.545,239800000.0
2009-02-27 00:25:00,98.555,98.57,98.51,98.55,743599998.0
2009-02-27 00:30:00,98.55,98.6,98.54,98.58,853199988.0
2009-02-27 00:35:00,98.585,98.605,98.57,98.605,513599999.0
2009-02-27 00:40:00,98.6,98.605,98.59,98.6,260400000.0
2009-02-27 00:45:00,98.595,98.595,98.56,98.57,495800000.0
2009-02-27 00:50:00,98.565,98.57,98.525,98.525,335000000.0
2009-02-27 00:55:00,98.53,98.56,98.505,98.515,620800000.0
2009-02-27 01:00:00,98.515,98.53,98.505,98.51,477600000.0
2009-02-27 01:05:00,98.51,98.515,98.39,98.395,1344600001.0
2009-02-27 01:10:00,98.395,98.42,98.35,98.38,1203499987.0
2009-02-27 01:15:00,98.37,98.385,98.34,98.355,1304999988.0
2009-02-27 01:20:00,98.36,98.38,97.87,98.36,1102399998.0
2009-02-27 01:25:00,98.36,98.37,98.35,98.37,1469900011.0
2009-02-27 01:30:00,98.37,98.395,98.335,98.36,1166399998.0
2009-02-27 01:35:00,98.355,98.365,98.3,98.32,1109799999.0
2009-02-27 01:40:00,98.32,98.355,98.265,98.29,1057700000.0
2009-02-27 01:45:00,98.29,98.315,98.27,98.295,1018200002.0
2009-02-27 01:50:00,98.295,98.35,98.265,98.34,1538100002.0
2009-02-27 01:55:00,98.335,98.345,98.32,98.34,414200000.0
2009-02-27 02:00:00,98.34,98.355,98.25,98.265,766000000.0
2009-02-27 02:05:00,98.265,98.32,98.265,98.295,729800000.0
2009-02-27 02:10:00,98.29,98.29,98.12,98.15,2231999997.0
2009-02-27 02:15:00,98.145,98.17,97.97,97.98,1785700001.0
2009-02-27 02:20:00,97.98,98.0,97.87,97.985,1975400000.0
2009-02-27 02:25:00,97.985,97.99,97.805,97.83,1509500003.0
2009-02-27 02:30:00,97.835,97.97,97.82,97.915,1832799998.0
2009-02-27 02:35:00,97.915,97.965,97.905,97.95,1424800000.0
2009-02-27 02:40:00,97.955,97.96,97.93,97.94,690600001.0
2009-02-27 02:45:00,97.945,97.97,97.915,97.935,1495799999.0
2009-02-27 02:50:00,97.93,97.95,97.755,97.795,1705600003.0
2009-02-27 02:55:00,97.795,97.855,97.705,97.735,2272299999.0
2009-02-27 03:00:00,97.735,97.875,97.735,97.825,2198799999.0
2009-02-27 03:05:00,97.825,97.885,97.82,97.85,1322700000.0
2009-02-27 03:10:00,97.85,97.885,97.835,97.835,942599999.0
2009-02-27 03:15:00,97.835,97.845,97.72,97.765,1574899999.0
2009-02-27 03:20:00,97.77,97.785,97.57,97.585,1501600002.0
2009-02-27 03:25:00,97.58,97.595,97.47,97.54,2738400000.0
2009-02-27 03:30:00,97.54,97.565,97.495,97.525,1461500001.0
2009-02-27 03:35:00,97.525,97.565,97.43,97.53,937031998.0
2009-02-27 03:40:00,97.54,97.77,97.54,97.735,1692899999.0
2009-02-27 03:45:00,97.745,97.795,97.71,97.775,1645500001.0
2009-02-27 03:50:00,97.78,97.78,97.74,97.75,889700008.0
2009-02-27 03:55:00,97.75,97.805,97.745,97.78,1571000004.0
2009-02-27 04:00:00,97.78,97.82,97.7,97.71,1701999999.0
2009-02-27 04:05:00,97.71,97.715,97.625,97.64,1412399995.0
2009-02-27 04:10:00,97.645,97.67,97.64,97.66,1149600002.0
2009-02-27 04:15:00,97.66,97.745,97.66,97.715,1325999997.0
2009-02-27 04:20:00,97.715,97.745,97.66,97.685,1230100001.0
2009-02-27 04:25:00,97.685,97.725,97.65,97.665,1216200001.0
2009-02-27 04:30:00,97.66,97.695,97.65,97.68,815500003.0
2009-02-27 04:35:00,97.68,97.68,97.63,97.655,963000002.0
2009-02-27 04:40:00,97.65,97.67,97.62,97.64,1289900004.0
2009-02-27 04:45:00,97.64,97.645,97.585,97.59,1145599999.0
2009-02-27 04:50:00,97.59,97.59,97.52,97.56,1942200000.0
2009-02-27 04:55:00,97.56,97.57,97.52,97.55,1800700007.0
2009-02-27 05:00:00,97.55,97.565,97.475,97.495,1991000000.0
2009-02-27 05:05:00,97.495,97.51,97.415,97.48,2630500000.0
2009-02-27 05:10:00,97.475,97.5,97.43,97.43,886200000.0
2009-02-27 05:15:00,97.43,97.465,97.32,97.36,2567000000.0
2009-02-27 05:20:00,97.355,97.43,97.34,97.37,1479100001.0
2009-02-27 05:25:00,97.37,97.4,97.32,97.395,1498000001.0
2009-02-27 05:30:00,97.395,97.475,97.395,97.42,2136200002.0
2009-02-27 05:35:00,97.42,97.51,97.415,97.51,2439500004.0
2009-02-27 05:40:00,97.5,97.555,97.455,97.475,2315999999.0
2009-02-27 05:45:00,97.475,97.6,97.47,97.56,2761000001.0
2009-02-27 05:50:00,97.56,97.585,97.52,97.555,1888199999.0
2009-02-27 05:55:00,97.555,97.56,97.515,97.535,1240300001.0
2009-02-27 06:00:00,97.535,97.6,97.535,97.59,1448800005.0
2009-02-27 06:05:00,97.59,97.675,97.59,97.61,1641766282.0
2009-02-27 06:10:00,97.605,97.605,97.525,97.535,1780400004.0
2009-02-27 06:15:00,97.535,97.635,97.51,97.61,1440600003.0
2009-02-27 06:20:00,97.61,97.62,97.57,97.58,1302500012.0
2009-02-27 06:25:00,97.58,97.58,97.52,97.545,881099999.0
2009-02-27 06:30:00,97.535,97.56,97.53,97.535,748499999.0
2009-02-27 06:35:00,97.53,97.56,97.52,97.54,1116300001.0
2009-02-27 06:40:00,97.54,97.56,97.54,97.55,487400003.0
2009-02-27 06:45:00,97.555,97.6,97.55,97.59,466500000.0
2009-02-27 06:50:00,97.59,97.635,97.58,97.585,849000001.0
2009-02-27 06:55:00,97.58,97.605,97.58,97.6,363099999.0
2009-02-27 07:00:00,97.605,97.68,97.6,97.67,550400001.0
2009-02-27 07:05:00,97.665,97.785,97.665,97.785,1233600001.0
2009-02-27 07:10:00,97.785,97.785,97.725,97.74,2307900003.0
2009-02-27 07:15:00,97.74,97.75,97.71,97.75,980600000.0
2009-02-27 07:20:00,97.755,97.76,97.695,97.695,1250600003.0
2009-02-27 07:25:00,97.69,97.695,97.66,97.67,1235100002.0
2009-02-27 07:30:00,97.67,97.67,97.62,97.625,1427200002.0
2009-02-27 07:35:00,97.625,97.665,97.62,97.66,1789599999.0
2009-02-27 07:40:00,97.66,97.67,97.61,97.615,632899999.0
2009-02-27 07:45:00,97.62,97.62,97.56,97.565,934300000.0
2009-02-27 07:50:00,97.565,97.61,97.54,97.6,1097799999.0
2009-02-27 07:55:00,97.6,97.68,97.6,97.655,980300001.0
2009-02-27 08:00:00,97.655,97.66,97.605,97.66,1341100003.0
2009-02-27 08:05:00,97.66,97.68,97.635,97.66,727500000.0
2009-02-27 08:10:00,97.66,97.715,97.655,97.665,806400000.0
2009-02-27 08:15:00,97.665,97.685,97.605,97.68,1137599999.0
2009-02-27 08:20:00,97.68,97.75,97.67,97.75,1625600002.0
2009-02-27 08:25:00,97.75,97.875,97.74,97.81,2896200014.0
2009-02-27 08:30:00,97.815,97.855,97.79,97.855,2571900008.0
2009-02-27 08:35:00,97.85,97.88,97.825,97.88,942700000.0
2009-02-27 08:40:00,97.88,97.935,97.88,97.9,1503700001.0
2009-02-27 08:45:00,97.895,97.91,97.85,97.855,1878100010.0
2009-02-27 08:50:00,97.855,97.86,97.76,97.81,1890800001.0
2009-02-27 08:55:00,97.81,97.835,97.735,97.74,1791600002.0
2009-02-27 09:00:00,97.75,97.875,97.745,97.85,1447900001.0
2009-02-27 09:05:00,97.85,97.865,97.79,97.845,1318800005.0
2009-02-27 09:10:00,97.845,97.905,97.84,97.905,745900000.0
2009-02-27 09:15:00,97.905,97.905,97.81,97.81,982600000.0
2009-02-27 09:20:00,97.815,97.86,97.815,97.845,990500004.0
2009-02-27 09:25:00,97.85,97.91,97.84,97.85,1611300003.0
2009-02-27 09:30:00,97.85,97.87,97.81,97.83,1419599999.0
2009-02-27 09:35:00,97.83,97.83,97.79,97.815,2559399996.0
2009-02-27 09:40:00,97.815,97.825,97.73,97.75,2599300002.0
2009-02-27 09:45:00,97.75,97.84,97.75,97.835,2743400002.0
2009-02-27 09:50:00,97.83,97.845,97.795,97.815,1856300010.0
2009-02-27 09:55:00,97.815,97.89,97.815,97.855,2018000000.0
2009-02-27 10:00:00,97.85,97.875,97.84,97.84,2136900003.0
2009-02-27 10:05:00,97.84,97.85,97.51,97.605,5077500006.0
2009-02-27 10:10:00,97.605,97.7,97.555,97.685,3405899994.0
2009-02-27 10:15:00,97.685,97.735,97.625,97.7,2871099998.0
2009-02-27 10:20:00,97.7,97.79,97.685,97.73,2988950002.0
2009-02-27 10:25:00,97.73,97.77,97.725,97.755,2389799997.0
2009-02-27 10:30:00,97.755,97.775,97.68,97.76,2271299994.0
2009-02-27 10:35:00,97.765,97.79,97.695,97.735,2405799997.0
2009-02-27 10:40:00,97.735,97.77,97.695,97.705,1368700000.0
2009-02-27 10:45:00,97.705,97.725,97.555,97.595,2129800009.0
2009-02-27 10:50:00,97.595,97.64,97.555,97.575,2663300003.0
2009-02-27 10:55:00,97.575,97.62,97.475,97.515,3013299999.0
2009-02-27 11:00:00,97.515,97.58,97.515,97.55,2890799995.0
2009-02-27 11:05:00,97.55,97.575,97.475,97.48,2053200002.0
2009-02-27 11:10:00,97.48,97.51,97.21,97.215,2489000003.0
2009-02-27 11:15:00,97.215,97.26,97.125,97.21,3555279996.0
2009-02-27 11:20:00,97.21,97.35,97.21,97.345,3594000000.0
2009-02-27 11:25:00,97.345,97.36,97.29,97.335,2758100001.0
2009-02-27 11:30:00,97.335,97.42,97.28,97.405,2183899998.0
2009-02-27 11:35:00,97.41,97.46,97.345,97.37,4476499979.0
2009-02-27 11:40:00,97.37,97.39,97.265,97.3,5056200008.0
2009-02-27 11:45:00,97.3,97.3,97.23,97.285,4706599977.0
2009-02-27 11:50:00,97.285,97.335,97.195,97.21,4240899993.0
2009-02-27 11:55:00,97.215,97.285,97.2,97.27,2632200003.0
2009-02-27 12:00:00,97.27,97.39,97.25,97.35,2544900003.0
2009-02-27 12:05:00,97.345,97.365,97.325,97.335,1561100001.0
2009-02-27 12:10:00,97.335,97.355,97.32,97.335,1328499997.0
2009-02-27 12:15:00,97.335,97.34,97.3,97.315,1400300002.0
2009-02-27 12:20:00,97.315,97.42,97.31,97.41,1850000004.0
2009-02-27 12:25:00,97.41,97.47,97.395,97.465,1534399994.0
2009-02-27 12:30:00,97.46,97.61,97.46,97.525,2596600002.0
2009-02-27 12:35:00,97.525,97.56,97.45,97.555,1657599999.0
2009-02-27 12:40:00,97.56,97.56,97.46,97.475,2626799999.0
2009-02-27 12:45:00,97.475,97.485,97.43,97.44,1808199998.0
2009-02-27 12:50:00,97.435,97.555,97.405,97.495,2415400000.0
2009-02-27 12:55:00,97.495,97.56,97.445,97.495,2307000002.0
2009-02-27 13:00:00,97.5,97.505,97.42,97.455,2190200002.0
2009-02-27 13:05:00,97.45,97.49,97.435,97.475,1112400002.0
2009-02-27 13:10:00,97.475,97.49,97.435,97.435,1534000005.0
2009-02-27 13:15:00,97.435,97.47,97.43,97.46,1498200000.0
2009-02-27 13:20:00,97.46,97.52,97.425,97.47,2426900006.0
2009-02-27 13:25:00,97.485,97.5,97.435,97.485,1797000003.0
2009-02-27 13:30:00,97.48,97.525,97.45,97.515,2788600003.0
2009-02-27 13:35:00,97.52,97.57,97.465,97.535,2488099998.0
2009-02-27 13:40:00,97.535,97.625,97.525,97.615,2204300003.0
2009-02-27 13:45:00,97.615,97.66,97.56,97.6,2658000002.0
2009-02-27 13:50:00,97.59,97.68,97.59,97.665,3136500002.0
2009-02-27 13:55:00,97.665,97.695,97.645,97.67,2253799999.0
2009-02-27 14:00:00,97.67,97.69,97.66,97.665,1570699994.0
2009-02-27 14:05:00,97.665,97.69,97.635,97.645,1751000000.0
2009-02-27 14:10:00,97.655,97.675,97.645,97.655,1449900002.0
2009-02-27 14:15:00,97.655,97.665,97.635,97.64,2077200006.0
2009-02-27 14:20:00,97.64,97.64,97.435,97.485,2012899999.0
2009-02-27 14:25:00,97.485,97.555,97.46,97.545,2006099999.0
2009-02-27 14:30:00,97.545,97.55,97.45,97.47,2372600007.0
2009-02-27 14:35:00,97.475,97.505,97.46,97.46,1366200003.0
2009-02-27 14:40:00,97.465,97.47,97.275,97.375,2975400006.0
2009-02-27 14:45:00,97.375,97.375,97.285,97.345,2254800008.0
2009-02-27 14:50:00,97.345,97.355,97.285,97.325,2254300015.0
2009-02-27 14:55:00,97.325,97.365,97.28,97.325,2060100005.0
2009-02-27 15:00:00,97.33,97.455,97.325,97.38,1563179999.0
2009-02-27 15:05:00,97.385,97.52,97.385,97.465,1961340004.0
2009-02-27 15:10:00,97.465,97.485,97.44,97.47,1010800000.0
2009-02-27 15:15:00,97.47,97.545,97.46,97.515,1564700001.0
2009-02-27 15:20:00,97.52,97.52,97.295,97.33,2813440005.0
2009-02-27 15:25:00,97.325,97.355,97.15,97.305,2675699999.0
2009-02-27 15:30:00,97.305,97.355,97.075,97.16,4073600013.0
2009-02-27 15:35:00,97.155,97.16,96.85,96.895,3793500003.0
2009-02-27 15:40:00,96.895,97.22,96.875,97.165,3043000003.0
2009-02-27 15:45:00,97.17,97.24,97.14,97.15,2108700000.0
2009-02-27 15:50:00,97.15,97.33,97.14,97.225,2925000009.0
2009-02-27 15:55:00,97.23,97.43,97.2,97.41,2417700008.0
2009-02-27 16:00:00,97.425,97.475,97.39,97.44,2952299999.0
2009-02-27 16:05:00,97.445,97.495,97.37,97.495,2226800000.0
2009-02-27 16:10:00,97.5,97.515,97.35,97.355,2209400004.0
2009-02-27 16:15:00,97.35,97.405,97.315,97.385,2199600000.0
2009-02-27 16:20:00,97.385,97.47,97.385,97.425,2713300003.0
2009-02-27 16:25:00,97.425,97.465,97.355,97.36,2901200003.0
2009-02-27 16:30:00,97.36,97.47,97.36,97.45,3645000010.0
2009-02-27 16:35:00,97.45,97.48,97.355,97.41,2907000000.0
2009-02-27 16:40:00,97.41,97.47,97.375,97.45,2647100000.0
2009-02-27 16:45:00,97.45,97.8,97.425,97.685,4179600007.0
2009-02-27 16:50:00,97.685,97.705,97.61,97.67,3162200003.0
2009-02-27 16:55:00,97.67,97.87,97.67,97.815,3104500018.0
2009-02-27 17:00:00,97.82,97.94,97.815,97.895,3036800005.0
2009-02-27 17:05:00,97.9,97.99,97.82,97.835,2671700000.0
2009-02-27 17:10:00,97.84,97.84,97.725,97.775,2628499999.0
2009-02-27 17:15:00,97.775,97.9,97.725,97.89,2804800001.0
2009-02-27 17:20:00,97.895,97.985,97.895,97.97,3089600004.0
2009-02-27 17:25:00,97.97,98.17,97.965,98.06,2928699992.0
2009-02-27 17:30:00,98.06,98.115,98.05,98.07,2816099994.0
2009-02-27 17:35:00,98.07,98.115,98.01,98.035,2015699997.0
2009-02-27 17:40:00,98.035,98.035,97.965,97.98,2246399997.0
2009-02-27 17:45:00,97.98,98.01,97.92,97.995,1739700005.0
2009-02-27 17:50:00,97.995,97.995,97.705,97.78,2692900008.0
2009-02-27 17:55:00,97.78,97.845,97.75,97.84,2624499997.0
2009-02-27 18:00:00,97.84,97.865,97.715,97.715,3018699997.0
2009-02-27 18:05:00,97.72,97.745,97.55,97.675,3665699999.0
2009-02-27 18:10:00,97.675,97.8,97.46,97.46,2081199997.0
2009-02-27 18:15:00,97.46,97.75,97.46,97.715,2839799995.0
2009-02-27 18:20:00,97.725,97.95,97.695,97.94,4459800014.0
2009-02-27 18:25:00,97.945,97.955,97.825,97.875,3279880009.0
2009-02-27 18:30:00,97.875,97.905,97.785,97.815,2259599995.0
2009-02-27 18:35:00,97.81,97.87,97.745,97.785,1786499998.0
2009-02-27 18:40:00,97.775,97.885,97.765,97.855,1862200000.0
2009-02-27 18:45:00,97.86,97.925,97.775,97.795,1845499994.0
2009-02-27 18:50:00,97.795,97.82,97.74,97.755,1621099999.0
2009-02-27 18:55:00,97.75,97.78,97.675,97.745,1581600000.0
2009-02-27 19:00:00,97.745,97.885,97.745,97.855,2114699998.0
2009-02-27 19:05:00,97.855,98.05,97.835,98.035,2302799999.0
2009-02-27 19:10:00,98.035,98.055,97.925,97.995,1996899997.0
2009-02-27 19:15:00,97.995,98.025,97.96,97.965,2299400001.0
2009-02-27 19:20:00,97.965,97.965,97.855,97.915,1807199993.0
2009-02-27 19:25:00,97.915,97.93,97.88,97.905,1594799997.0
2009-02-27 19:30:00,97.905,97.96,97.89,97.895,1616199997.0
2009-02-27 19:35:00,97.895,97.895,97.735,97.82,1367799990.0
2009-02-27 19:40:00,97.795,97.83,97.78,97.81,1909799980.0
2009-02-27 19:45:00,97.81,97.825,97.735,97.745,1991099993.0
2009-02-27 19:50:00,97.745,97.885,97.745,97.855,2109399996.0
2009-02-27 19:55:00,97.855,97.96,97.82,97.95,1384500000.0
2009-02-27 20:00:00,97.955,97.955,97.825,97.855,1461699998.0
2009-02-27 20:05:00,97.855,97.855,97.765,97.825,1923300004.0
2009-02-27 20:10:00,97.825,97.85,97.78,97.825,1553199999.0
2009-02-27 20:15:00,97.825,97.84,97.775,97.835,1095799995.0
2009-02-27 20:20:00,97.835,97.845,97.785,97.825,1198600001.0
2009-02-27 20:25:00,97.84,97.88,97.745,97.77,1403800001.0
2009-02-27 20:30:00,97.775,97.805,97.735,97.775,2142700001.0
2009-02-27 20:35:00,97.78,97.785,97.675,97.715,2145900003.0
2009-02-27 20:40:00,97.715,97.725,97.625,97.63,1499399999.0
2009-02-27 20:45:00,97.625,97.655,97.59,97.645,1523200000.0
2009-02-27 20:50:00,97.645,97.69,97.63,97.67,1641200000.0
2009-02-27 20:55:00,97.665,97.7,97.605,97.62,977000001.0
2009-02-27 21:00:00,97.62,97.685,97.575,97.66,1252299996.0
2009-02-27 21:05:00,97.66,97.66,97.625,97.635,973299998.0
2009-02-27 21:10:00,97.635,97.64,97.58,97.605,1317800001.0
2009-02-27 21:15:00,97.605,97.63,97.59,97.61,2490700011.0
2009-02-27 21:20:00,97.62,97.62,97.55,97.585,2049799998.0
2009-02-27 21:25:00,97.585,97.68,97.57,97.67,2390899994.0
2009-02-27 21:30:00,97.675,97.755,97.655,97.755,2735499994.0
2009-02-27 21:35:00,97.755,97.765,97.705,97.735,2957999989.0
2009-02-27 21:40:00,97.735,97.805,97.72,97.735,2705399998.0
2009-02-27 21:45:00,97.735,97.86,97.73,97.86,1384299996.0
2009-02-27 21:50:00,97.86,97.88,97.825,97.855,1537599992.0
2009-02-27 21:55:00,97.86,97.89,97.81,97.85,1684899992.0
2009-02-27 22:00:00,97.85,97.855,97.8,97.8,920700000.0
2009-02-27 22:05:00,97.8,97.825,97.76,97.795,1123699997.0
2009-02-27 22:10:00,97.795,97.83,97.765,97.775,1124999995.0
2009-02-27 22:15:00,97.775,97.78,97.71,97.75,1020999997.0
2009-02-27 22:20:00,97.76,97.76,97.695,97.71,1094299997.0
2009-02-27 22:25:00,97.72,97.765,97.675,97.695,1695899998.0
2009-02-27 22:30:00,97.695,97.745,97.67,97.71,1033500000.0
2009-02-27 22:35:00,97.71,97.71,97.65,97.65,986999990.0
2009-02-27 22:40:00,97.655,97.77,97.645,97.755,922199999.0
2009-02-27 22:45:00,97.75,97.79,97.705,97.755,692699999.0
2009-02-27 22:50:00,97.755,97.755,97.7,97.705,149199999.0
2009-02-27 22:55:00,97.705,97.715,97.57,97.585,853000000.0
2009-02-27 23:00:00,97.595,97.635,97.58,97.6,884399997.0
2009-02-27 23:05:00,97.61,97.615,97.5,97.5,1345399982.0
2009-02-27 23:10:00,97.5,97.545,97.5,97.545,559499992.0
2009-02-27 23:15:00,97.545,97.555,97.51,97.53,597600000.0
2009-02-27 23:20:00,97.535,97.565,97.515,97.535,680799997.0
2009-02-27 23:25:00,97.54,97.6,97.525,97.525,774199996.0
2009-02-27 23:30:00,97.54,97.55,97.525,97.535,396199992.0
2009-02-27 23:35:00,97.535,97.72,97.53,97.71,1035799996.0
2009-02-27 23:40:00,97.71,97.765,97.66,97.68,1120299999.0
2009-02-27 23:45:00,97.705,97.705,97.6,97.625,286200000.0
2009-02-27 23:50:00,97.625,97.625,97.53,97.62,318699999.0
2009-02-27 23:55:00,97.61,97.65,97.57,97.57,551600000.0
2009-03-02 00:00:00,97.73,97.785,97.512,97.512,96600000.0
2009-03-02 00:05:00,97.715,97.725,97.61,97.66,246600001.0
2009-03-02 00:10:00,97.66,97.68,97.57,97.62,300000000.0
2009-03-02 00:15:00,97.62,97.65,97.605,97.63,71400000.0
2009-03-02 00:20:00,97.404,97.63,97.345,97.62,84000000.0
2009-03-02 00:25:00,97.62,97.63,97.253,97.63,27600000.0
2009-03-02 00:30:00,97.277,97.68,97.19,97.665,82800000.0
2009-03-02 00:35:00,97.64,97.7,97.64,97.68,215399998.0
2009-03-02 00:40:00,97.67,97.67,97.165,97.185,166200000.0
2009-03-02 00:45:00,97.655,97.685,97.645,97.68,210400000.0
2009-03-02 00:50:00,97.68,97.715,97.625,97.645,227300000.0
2009-03-02 00:55:00,97.635,97.71,97.615,97.65,322400000.0
2009-03-02 01:00:00,97.635,97.675,97.515,97.515,592200000.0
2009-03-02 01:05:00,97.515,97.545,97.24,97.515,330899999.0
2009-03-02 01:10:00,97.515,97.535,97.505,97.515,448300000.0
2009-03-02 01:15:00,97.505,97.515,97.385,97.415,623500000.0
2009-03-02 01:20:00,97.415,97.42,97.22,97.245,1074799997.0
2009-03-02 01:25:00,97.25,97.33,97.235,97.28,803800000.0
2009-03-02 01:30:00,97.285,97.3,97.205,97.27,1130800000.0
2009-03-02 01:35:00,97.27,97.38,97.25,97.345,877299999.0
2009-03-02 01:40:00,97.345,97.39,97.17,97.195,1262300000.0
2009-03-02 01:45:00,97.195,97.23,97.16,97.21,1437900001.0
2009-03-02 01:50:00,97.21,97.29,97.205,97.215,1277799999.0
2009-03-02 01:55:00,97.215,97.235,97.185,97.2,887500000.0
2009-03-02 02:00:00,97.2,97.24,97.155,97.23,943900000.0
2009-03-02 02:05:00,97.23,97.29,97.22,97.26,1094000000.0
2009-03-02 02:10:00,97.265,97.28,97.25,97.28,802000000.0
2009-03-02 02:15:00,97.275,97.285,97.23,97.26,1307300000.0
2009-03-02 02:20:00,97.26,97.28,97.2,97.22,1300400000.0
2009-03-02 02:25:00,97.22,97.26,97.175,97.24,1348300000.0
2009-03-02 02:30:00,97.24,97.24,97.09,97.115,1817000000.0
2009-03-02 02:35:00,97.11,97.18,96.995,97.005,1470199998.0
2009-03-02 02:40:00,97.005,97.05,96.95,96.97,1817700000.0
2009-03-02 02:45:00,96.97,97.05,96.91,97.005,1531600000.0
2009-03-02 02:50:00,96.995,97.13,96.935,97.12,1529200001.0
2009-03-02 02:55:00,97.12,97.16,97.035,97.1,1631700000.0
2009-03-02 03:00:00,97.1,97.22,97.08,97.21,1242700000.0
2009-03-02 03:05:00,97.215,97.215,97.14,97.18,1276300000.0
2009-03-02 03:10:00,97.18,97.31,97.18,97.265,1914899999.0
2009-03-02 03:15:00,97.26,97.45,97.25,97.405,1617100000.0
2009-03-02 03:20:00,97.405,97.455,97.31,97.375,1571700000.0
2009-03-02 03:25:00,97.375,97.425,97.345,97.365,1277500000.0
2009-03-02 03:30:00,97.37,97.39,97.36,97.39,368900000.0
2009-03-02 03:35:00,97.39,97.39,97.37,97.37,270100000.0
2009-03-02 03:40:00,97.37,97.465,97.37,97.405,1271299999.0
2009-03-02 03:45:00,97.4,97.495,97.39,97.49,933999993.0
2009-03-02 03:50:00,97.485,97.565,97.465,97.56,2366399986.0
2009-03-02 03:55:00,97.565,97.61,97.54,97.61,2019100000.0
2009-03-02 04:00:00,97.61,97.855,97.605,97.82,3130199984.0
2009-03-02 04:05:00,97.83,97.905,97.775,97.83,3315999997.0
2009-03-02 04:10:00,97.83,97.85,97.795,97.845,1693699991.0
2009-03-02 04:15:00,97.845,97.845,97.695,97.7,1679199990.0
2009-03-02 04:20:00,97.695,97.78,97.625,97.75,1833599996.0
2009-03-02 04:25:00,97.75,97.75,97.685,97.685,808900000.0
2009-03-02 04:30:00,97.685,97.71,97.64,97.68,1262000001.0
2009-03-02 04:35:00,97.68,97.76,97.655,97.66,1774699984.0
2009-03-02 04:40:00,97.655,97.675,97.62,97.62,702299997.0
2009-03-02 04:45:00,97.62,97.66,97.62,97.63,989199996.0
2009-03-02 04:50:00,97.63,97.655,97.63,97.64,922599994.0
2009-03-02 04:55:00,97.64,97.64,97.57,97.57,1373299998.0
2009-03-02 05:00:00,97.57,97.605,97.545,97.57,1709200009.0
2009-03-02 05:05:00,97.57,97.6,97.515,97.535,1792599988.0
2009-03-02 05:10:00,97.535,97.55,97.47,97.5,1531399991.0
2009-03-02 05:15:00,97.5,97.55,97.49,97.535,809199998.0
2009-03-02 05:20:00,97.535,97.545,97.52,97.545,798399999.0
2009-03-02 05:25:00,97.54,97.62,97.54,97.61,605900000.0
2009-03-02 05:30:00,97.61,97.61,97.505,97.515,746799998.0
2009-03-02 05:35:00,97.515,97.525,97.42,97.455,1226199997.0
2009-03-02 05:40:00,97.455,97.515,97.44,97.445,1047800004.0
2009-03-02 05:45:00,97.445,97.565,97.44,97.565,1094100000.0
2009-03-02 05:50:00,97.565,97.585,97.55,97.57,661700000.0
2009-03-02 05:55:00,97.565,97.57,97.54,97.54,514599997.0
2009-03-02 06:00:00,97.54,97.635,97.54,97.62,538399998.0
2009-03-02 06:05:00,97.62,97.65,97.62,97.65,410199999.0
2009-03-02 06:10:00,97.65,97.65,97.6,97.6,1539899990.0
2009-03-02 06:15:00,97.6,97.6,97.545,97.555,1747199998.0
2009-03-02 06:20:00,97.57,97.59,97.57,97.575,514400000.0
2009-03-02 06:25:00,97.575,97.605,97.555,97.57,1509799996.0
2009-03-02 06:30:00,97.575,97.59,97.56,97.57,808899997.0
2009-03-02 06:35:00,97.575,97.59,97.401,97.58,1102799999.0
2009-03-02 06:40:00,97.575,97.59,97.51,97.53,1519199991.0
2009-03-02 06:45:00,97.53,97.535,97.485,97.51,1277599993.0
2009-03-02 06:50:00,97.51,97.535,97.51,97.52,627399997.0
2009-03-02 06:55:00,97.52,97.53,97.495,97.53,752199993.0
2009-03-02 07:00:00,97.53,97.53,97.49,97.49,1325899995.0
2009-03-02 07:05:00,97.495,97.505,97.415,97.435,1377599994.0
2009-03-02 07:10:00,97.43,97.465,97.365,97.395,2713399976.0
2009-03-02 07:15:00,97.425,97.43,97.345,97.345,2243699973.0
2009-03-02 07:20:00,97.345,97.405,97.33,97.38,2553999991.0
2009-03-02 07:25:00,97.38,97.483,97.34,97.36,1368899985.0
2009-03-02 07:30:00,97.37,97.435,97.36,97.37,1809799973.0
2009-03-02 07:35:00,97.37,97.45,97.37,97.45,1768299981.0
2009-03-02 07:40:00,97.45,97.48,97.42,97.47,1498799981.0
2009-03-02 07:45:00,97.47,97.485,97.44,97.455,1477499992.0
2009-03-02 07:50:00,97.455,97.48,97.44,97.47,1165399997.0
2009-03-02 07:55:00,97.47,97.5,97.47,97.49,1115899993.0
2009-03-02 08:00:00,97.485,97.49,97.38,97.465,1479599982.0
2009-03-02 08:05:00,97.455,97.48,97.445,97.46,1265999991.0
2009-03-02 08:10:00,97.465,97.465,97.435,97.46,1160199996.0
2009-03-02 08:15:00,97.46,97.505,97.455,97.495,1504800000.0
2009-03-02 08:20:00,97.495,97.565,97.49,97.505,1005800000.0
2009-03-02 08:25:00,97.505,97.53,97.465,97.48,1183899995.0
2009-03-02 08:30:00,97.48,97.485,97.4,97.43,1260399983.0
2009-03-02 08:35:00,97.435,97.44,97.395,97.42,787099979.0
2009-03-02 08:40:00,97.415,97.43,97.38,97.43,907699999.0
2009-03-02 08:45:00,97.435,97.505,97.43,97.455,1351999996.0
2009-03-02 08:50:00,97.455,97.61,97.405,97.6,2585999993.0
2009-03-02 08:55:00,97.6,97.6,97.495,97.51,2252199992.0
2009-03-02 09:00:00,97.505,97.545,97.5,97.54,1897199976.0
2009-03-02 09:05:00,97.54,97.67,97.535,97.635,3374199965.0
2009-03-02 09:10:00,97.635,97.645,97.5,97.51,1774999998.0
2009-03-02 09:15:00,97.51,97.565,97.425,97.43,3639399976.0
2009-03-02 09:20:00,97.445,97.535,97.415,97.535,3081399960.0
2009-03-02 09:25:00,97.55,97.56,97.45,97.45,2001999980.0
2009-03-02 09:30:00,97.45,97.53,97.44,97.53,4114099951.0
2009-03-02 09:35:00,97.535,97.65,97.525,97.525,3456399975.0
2009-03-02 09:40:00,97.52,97.58,97.505,97.57,2424499995.0
2009-03-02 09:45:00,97.57,97.58,97.46,97.505,2782899969.0
2009-03-02 09:50:00,97.505,97.505,97.305,97.315,2575699985.0
2009-03-02 09:55:00,97.315,97.32,97.2,97.25,4651499940.0
2009-03-02 10:00:00,97.26,97.39,97.25,97.365,4417699937.0
2009-03-02 10:05:00,97.365,97.5,97.365,97.44,4514999954.0
2009-03-02 10:10:00,97.445,97.5,97.42,97.45,3172399947.0
2009-03-02 10:15:00,97.45,97.465,97.41,97.42,3035599951.0
2009-03-02 10:20:00,97.42,97.445,97.4,97.41,4238299931.0
2009-03-02 10:25:00,97.41,97.55,97.41,97.5,4679199948.0
2009-03-02 10:30:00,97.5,97.53,97.455,97.47,3831399959.0
2009-03-02 10:35:00,97.47,97.5,97.395,97.4,3715499946.0
2009-03-02 10:40:00,97.4,97.445,97.365,97.425,3115199977.0
2009-03-02 10:45:00,97.425,97.5,97.39,97.5,2362399967.0
2009-03-02 10:50:00,97.5,97.5,97.43,97.445,4638299924.0
2009-03-02 10:55:00,97.44,97.49,97.44,97.47,2991699943.0
2009-03-02 11:00:00,97.47,97.48,97.385,97.41,5331599940.0
2009-03-02 11:05:00,97.41,97.445,97.4,97.41,4090599942.0
2009-03-02 11:10:00,97.41,97.43,97.29,97.31,6034299931.0
2009-03-02 11:15:00,97.31,97.39,97.245,97.25,5468999947.0
2009-03-02 11:20:00,97.25,97.265,97.03,97.03,6176099974.0
2009-03-02 11:25:00,97.025,97.16,97.02,97.14,3788899970.0
2009-03-02 11:30:00,97.14,97.315,97.14,97.305,3561099981.0
2009-03-02 11:35:00,97.295,97.32,97.27,97.29,3118499991.0
2009-03-02 11:40:00,97.29,97.29,97.16,97.175,5859999904.0
2009-03-02 11:45:00,97.18,97.265,97.18,97.205,1391499981.0
2009-03-02 11:50:00,97.21,97.23,97.14,97.165,2932799985.0
2009-03-02 11:55:00,97.175,97.31,97.17,97.305,2353599973.0
2009-03-02 12:00:00,97.3,97.3,97.22,97.26,2799599961.0
2009-03-02 12:05:00,97.26,97.28,97.165,97.18,2376999985.0
2009-03-02 12:10:00,97.18,97.2,97.105,97.13,1694099995.0
2009-03-02 12:15:00,97.135,97.24,97.07,97.21,2731399997.0
2009-03-02 12:20:00,97.21,97.22,97.13,97.135,1656399999.0
2009-03-02 12:25:00,97.135,97.21,97.13,97.175,3964599987.0
2009-03-02 12:30:00,97.165,97.19,97.13,97.17,1892199996.0
2009-03-02 12:35:00,97.16,97.24,97.16,97.205,2351699993.0
2009-03-02 12:40:00,97.205,97.235,97.17,97.18,3508599980.0
2009-03-02 12:45:00,97.18,97.185,97.125,97.135,2079099993.0
2009-03-02 12:50:00,97.135,97.135,97.08,97.085,801200000.0
2009-03-02 12:55:00,97.085,97.1,97.04,97.1,2348099997.0
2009-03-02 13:00:00,97.105,97.135,97.025,97.07,3209899995.0
2009-03-02 13:05:00,97.07,97.13,97.06,97.12,3381799983.0
2009-03-02 13:10:00,97.125,97.13,97.08,97.1,1943700002.0
2009-03-02 13:15:00,97.1,97.15,97.08,97.135,2568199996.0
2009-03-02 13:20:00,97.14,97.18,97.12,97.165,2444399992.0
2009-03-02 13:25:00,97.16,97.185,97.155,97.18,1922699999.0
2009-03-02 13:30:00,97.18,97.23,97.165,97.165,2150999994.0
2009-03-02 13:35:00,97.165,97.17,97.09,97.12,1680899996.0
2009-03-02 13:40:00,97.12,97.16,97.045,97.095,3785399988.0
2009-03-02 13:45:00,97.09,97.105,97.05,97.08,3217499996.0
2009-03-02 13:50:00,97.08,97.17,97.08,97.095,2653099992.0
2009-03-02 13:55:00,97.095,97.145,97.08,97.08,2342299998.0
2009-03-02 14:00:00,97.08,97.15,97.06,97.085,2157999997.0
2009-03-02 14:05:00,97.085,97.22,97.085,97.14,4048099986.0
2009-03-02 14:10:00,97.135,97.205,97.135,97.185,1197799986.0
2009-03-02 14:15:00,97.18,97.185,97.09,97.15,2636999990.0
2009-03-02 14:20:00,97.14,97.165,97.09,97.155,2620599993.0
2009-03-02 14:25:00,97.16,97.32,97.15,97.285,2894599988.0
2009-03-02 14:30:00,97.28,97.285,97.185,97.25,2071099978.0
2009-03-02 14:35:00,97.245,97.28,97.175,97.265,2747699991.0
2009-03-02 14:40:00,97.265,97.29,97.26,97.29,1747199985.0
2009-03-02 14:45:00,97.29,97.355,97.285,97.305,2379899990.0
2009-03-02 14:50:00,97.305,97.34,97.305,97.315,1148299998.0
2009-03-02 14:55:00,97.315,97.35,97.305,97.335,1442299998.0
2009-03-02 15:00:00,97.335,97.345,97.295,97.3,1140099999.0
2009-03-02 15:05:00,97.3,97.315,97.255,97.275,1207000001.0
2009-03-02 15:10:00,97.275,97.285,97.225,97.285,1672000000.0
2009-03-02 15:15:00,97.29,97.37,97.29,97.32,1792000000.0
2009-03-02 15:20:00,97.32,97.33,97.27,97.32,1560699994.0
2009-03-02 15:25:00,97.32,97.345,97.28,97.3,1969599999.0
2009-03-02 15:30:00,97.3,97.38,97.29,97.36,2270999988.0
2009-03-02 15:35:00,97.355,97.385,97.25,97.32,2310399986.0
2009-03-02 15:40:00,97.315,97.39,97.315,97.33,2488299982.0
2009-03-02 15:45:00,97.33,97.37,97.29,97.365,2172599999.0
2009-03-02 15:50:00,97.38,97.38,97.325,97.375,1729799987.0
2009-03-02 15:55:00,97.375,97.43,97.37,97.375,2240299992.0
2009-03-02 16:00:00,97.375,97.385,97.31,97.33,1639799997.0
2009-03-02 16:05:00,97.33,97.34,97.28,97.33,1527099998.0
2009-03-02 16:10:00,97.33,97.35,97.295,97.305,1744399994.0
2009-03-02 16:15:00,97.305,97.37,97.305,97.365,1877299995.0
2009-03-02 16:20:00,97.365,97.425,97.355,97.41,1718299995.0
2009-03-02 16:25:00,97.41,97.49,97.4,97.48,1786199989.0
2009-03-02 16:30:00,97.485,97.485,97.365,97.375,2298299995.0
2009-03-02 16:35:00,97.375,97.475,97.36,97.43,1936299991.0
2009-03-02 16:40:00,97.43,97.56,97.43,97.545,1681100002.0
2009-03-02 16:45:00,97.55,97.635,97.53,97.635,3024199984.0
2009-03-02 16:50:00,97.635,97.67,97.595,97.625,3540599983.0
2009-03-02 16:55:00,97.625,97.655,97.6,97.625,3279999960.0
2009-03-02 17:00:00,97.625,97.77,97.625,97.655,3981299977.0
2009-03-02 17:05:00,97.655,97.665,97.56,97.64,4251399962.0
2009-03-02 17:10:00,97.645,97.655,97.5,97.515,3475099985.0
2009-03-02 17:15:00,97.515,97.665,97.495,97.64,3370299998.0
2009-03-02 17:20:00,97.64,97.765,97.61,97.69,3071499988.0
2009-03-02 17:25:00,97.69,97.69,97.585,97.605,3149899979.0
2009-03-02 17:30:00,97.6,97.685,97.57,97.645,2526299992.0
2009-03-02 17:35:00,97.645,97.665,97.56,97.57,3233199989.0
2009-03-02 17:40:00,97.57,97.62,97.485,97.61,2723899985.0
2009-03-02 17:45:00,97.615,97.65,97.61,97.62,2029400001.0
2009-03-02 17:50:00,97.62,97.63,97.585,97.585,1931099996.0
2009-03-02 17:55:00,97.585,97.63,97.55,97.56,2538599994.0
2009-03-02 18:00:00,97.56,97.59,97.535,97.55,2908699993.0
2009-03-02 18:05:00,97.545,97.57,97.48,97.49,2621199992.0
2009-03-02 18:10:00,97.49,97.5,97.4,97.43,2170699993.0
2009-03-02 18:15:00,97.425,97.46,97.41,97.44,2121899999.0
2009-03-02 18:20:00,97.445,97.47,97.42,97.435,2439399989.0
2009-03-02 18:25:00,97.435,97.47,97.355,97.355,3240499952.0
2009-03-02 18:30:00,97.355,97.38,97.33,97.33,2258499988.0
2009-03-02 18:35:00,97.34,97.395,97.32,97.355,3276299985.0
2009-03-02 18:40:00,97.355,97.39,97.325,97.33,2193199993.0
2009-03-02 18:45:00,97.335,97.335,97.195,97.21,2766999992.0
2009-03-02 18:50:00,97.21,97.215,97.09,97.14,3892699984.0
2009-03-02 18:55:00,97.135,97.185,97.125,97.175,2891400001.0
2009-03-02 19:00:00,97.175,97.235,97.17,97.205,2399199990.0
2009-03-02 19:05:00,97.205,97.275,97.195,97.24,1302699997.0
2009-03-02 19:10:00,97.24,97.27,97.22,97.24,1459499998.0
2009-03-02 19:15:00,97.255,97.31,97.255,97.295,891799997.0
2009-03-02 19:20:00,97.295,97.335,97.29,97.32,2276500004.0
2009-03-02 19:25:00,97.32,97.43,97.32,97.415,2591099990.0
2009-03-02 19:30:00,97.42,97.425,97.395,97.415,710499996.0
2009-03-02 19:35:00,97.41,97.415,97.36,97.36,1039200001.0
2009-03-02 19:40:00,97.36,97.37,97.34,97.345,1863299994.0
2009-03-02 19:45:00,97.345,97.345,97.245,97.285,2428299993.0
2009-03-02 19:50:00,97.29,97.37,97.275,97.335,1382300000.0
2009-03-02 19:55:00,97.335,97.385,97.325,97.375,1264399999.0
2009-03-02 20:00:00,97.365,97.385,97.285,97.32,1789499997.0
2009-03-02 20:05:00,97.32,97.325,97.28,97.325,1058300002.0
2009-03-02 20:10:00,97.325,97.35,97.31,97.335,1103900000.0
2009-03-02 20:15:00,97.335,97.35,97.31,97.32,652600001.0
2009-03-02 20:20:00,97.32,97.355,97.29,97.295,1205999999.0
2009-03-02 20:25:00,97.295,97.3,97.26,97.285,948500000.0
2009-03-02 20:30:00,97.28,97.29,97.24,97.255,1031799997.0
2009-03-02 20:35:00,97.25,97.31,97.25,97.31,1105599997.0
2009-03-02 20:40:00,97.305,97.31,97.265,97.265,688699999.0
2009-03-02 20:45:00,97.265,97.3,97.25,97.3,1280999991.0
2009-03-02 20:50:00,97.295,97.33,97.285,97.33,1226899989.0
2009-03-02 20:55:00,97.33,97.42,97.33,97.42,2521499990.0
2009-03-02 21:00:00,97.425,97.45,97.37,97.445,1309399996.0
2009-03-02 21:05:00,97.445,97.49,97.365,97.365,1685099992.0
2009-03-02 21:10:00,97.365,97.415,97.365,97.41,1377299989.0
2009-03-02 21:15:00,97.41,97.475,97.41,97.44,1294600000.0
2009-03-02 21:20:00,97.44,97.47,97.395,97.42,2163899998.0
2009-03-02 21:25:00,97.42,97.475,97.415,97.465,1263400001.0
2009-03-02 21:30:00,97.465,97.545,97.45,97.54,1742499998.0
2009-03-02 21:35:00,97.55,97.61,97.54,97.545,2386599999.0
2009-03-02 21:40:00,97.545,97.605,97.5,97.585,2102899998.0
2009-03-02 21:45:00,97.585,97.63,97.54,97.595,1513300000.0
2009-03-02 21:50:00,97.585,97.66,97.585,97.61,3306200000.0
2009-03-02 21:55:00,97.62,97.735,97.605,97.72,3778399999.0
2009-03-02 22:00:00,97.72,97.725,97.57,97.57,2078300000.0
2009-03-02 22:05:00,97.57,97.57,97.495,97.53,2048399986.0
2009-03-02 22:10:00,97.525,97.56,97.47,97.495,1368600000.0
2009-03-02 22:15:00,97.495,97.495,97.45,97.455,1599100001.0
2009-03-02 22:20:00,97.455,97.52,97.45,97.465,1455499999.0
2009-03-02 22:25:00,97.46,97.48,97.455,97.475,1208199998.0
2009-03-02 22:30:00,97.48,97.53,97.46,97.53,1910200001.0
2009-03-02 22:35:00,97.525,97.53,97.47,97.475,2139800003.0
2009-03-02 22:40:00,97.48,97.48,97.355,97.42,2210399998.0
2009-03-02 22:45:00,97.42,97.48,97.365,97.365,1258400000.0
2009-03-02 22:50:00,97.37,97.425,97.365,97.395,1221999998.0
2009-03-02 22:55:00,97.39,97.445,97.38,97.415,693099999.0
2009-03-02 23:00:00,97.42,97.425,97.34,97.345,820400003.0
2009-03-02 23:05:00,97.345,97.35,97.305,97.335,706400000.0
2009-03-02 23:10:00,97.335,97.345,97.225,97.24,1417199998.0
2009-03-02 23:15:00,97.245,97.27,97.21,97.245,1120799998.0
2009-03-02 23:20:00,97.245,97.28,97.23,97.26,1193200000.0
2009-03-02 23:25:00,97.265,97.345,97.265,97.325,333300000.0
2009-03-02 23:30:00,97.325,97.38,97.305,97.365,337800000.0
2009-03-02 23:35:00,97.37,97.425,97.36,97.415,365800000.0
2009-03-02 23:40:00,97.415,97.445,97.415,97.445,220500000.0
2009-03-02 23:45:00,97.445,97.535,97.445,97.505,568599997.0
2009-03-02 23:50:00,97.51,97.52,97.505,97.51,341600000.0
2009-03-02 23:55:00,97.505,97.505,97.38,97.47,1055800000.0
2009-03-03 00:00:00,97.47,97.57,97.435,97.495,450300000.0
2009-03-03 00:05:00,97.485,97.505,97.065,97.425,400500000.0
2009-03-03 00:10:00,97.087,97.44,97.055,97.355,884580000.0
2009-03-03 00:15:00,97.36,97.37,97.28,97.29,288599999.0
2009-03-03 00:20:00,97.29,97.32,97.28,97.31,424099997.0
2009-03-03 00:25:00,97.31,97.31,97.245,97.26,306600000.0
2009-03-03 00:30:00,97.265,97.285,97.26,97.28,513099997.0
2009-03-03 00:35:00,97.285,97.285,97.245,97.26,401399996.0
2009-03-03 00:40:00,97.25,97.26,97.24,97.26,173400000.0
2009-03-03 00:45:00,97.265,97.325,97.26,97.32,455999997.0
2009-03-03 00:50:00,97.315,97.365,97.245,97.25,748000000.0
2009-03-03 00:55:00,97.25,97.25,97.06,97.075,2032799989.0
2009-03-03 01:00:00,97.07,97.125,97.05,97.085,2053699995.0
2009-03-03 01:05:00,97.085,97.12,97.06,97.085,1231899997.0
2009-03-03 01:10:00,97.095,97.11,97.065,97.08,511200000.0
2009-03-03 01:15:00,97.095,97.175,97.075,97.15,841399997.0
2009-03-03 01:20:00,97.145,97.185,97.12,97.15,1050800000.0
2009-03-03 01:25:00,97.15,97.195,97.125,97.17,711300000.0
2009-03-03 01:30:00,97.155,97.18,97.075,97.12,1866499996.0
2009-03-03 01:35:00,97.125,97.15,97.03,97.03,979100002.0
2009-03-03 01:40:00,97.03,97.075,96.995,97.075,1007700000.0
2009-03-03 01:45:00,97.075,97.125,97.075,97.11,1095200000.0
2009-03-03 01:50:00,97.11,97.14,97.095,97.12,830800000.0
2009-03-03 01:55:00,97.12,97.12,97.075,97.075,817100000.0
2009-03-03 02:00:00,97.08,97.1,97.02,97.095,955800000.0
2009-03-03 02:05:00,97.09,97.13,97.065,97.095,1565399996.0
2009-03-03 02:10:00,97.095,97.225,97.075,97.2,1371500000.0
2009-03-03 02:15:00,97.215,97.28,97.185,97.19,1719200001.0
2009-03-03 02:20:00,97.19,97.21,97.135,97.165,736100002.0
2009-03-03 02:25:00,97.165,97.18,97.135,97.14,648000000.0
2009-03-03 02:30:00,97.14,97.23,97.14,97.2,1435900000.0
2009-03-03 02:35:00,97.21,97.265,97.2,97.25,1887299999.0
2009-03-03 02:40:00,97.265,97.265,97.215,97.22,1921000002.0
2009-03-03 02:45:00,97.22,97.245,97.165,97.17,1394399999.0
2009-03-03 02:50:00,97.17,97.22,97.15,97.21,1552600001.0
2009-03-03 02:55:00,97.205,97.28,97.19,97.265,1443000000.0
2009-03-03 03:00:00,97.28,97.34,97.25,97.32,2365300001.0
2009-03-03 03:05:00,97.315,97.33,97.27,97.3,2007899997.0
2009-03-03 03:10:00,97.3,97.36,97.29,97.335,1589699998.0
2009-03-03 03:15:00,97.335,97.37,97.32,97.325,974599999.0
2009-03-03 03:20:00,97.325,97.34,97.3,97.31,1725200002.0
2009-03-03 03:25:00,97.32,97.34,97.3,97.33,819600001.0
2009-03-03 03:30:00,97.33,97.34,97.295,97.325,1605600000.0
2009-03-03 03:35:00,97.325,97.33,97.285,97.31,1136700000.0
2009-03-03 03:40:00,97.31,97.34,97.27,97.34,1619700006.0
2009-03-03 03:45:00,97.34,97.45,97.34,97.45,2079300002.0
2009-03-03 03:50:00,97.45,97.46,97.425,97.445,1580400003.0
2009-03-03 03:55:00,97.445,97.49,97.445,97.47,1140400003.0
2009-03-03 04:00:00,97.47,97.475,97.43,97.47,2199100000.0
2009-03-03 04:05:00,97.47,97.5,97.445,97.46,2671799997.0
2009-03-03 04:10:00,97.46,97.495,97.44,97.475,1844999997.0
2009-03-03 04:15:00,97.47,97.49,97.46,97.47,1612600001.0
2009-03-03 04:20:00,97.465,97.49,97.455,97.48,2148300003.0
2009-03-03 04:25:00,97.48,97.6,97.48,97.555,2895699995.0
2009-03-03 04:30:00,97.555,97.575,97.49,97.51,3581999994.0
2009-03-03 04:35:00,97.52,97.54,97.45,97.455,2151799996.0
2009-03-03 04:40:00,97.455,97.455,97.405,97.45,1137700001.0
2009-03-03 04:45:00,97.45,97.45,97.33,97.335,1404299999.0
2009-03-03 04:50:00,97.34,97.39,97.29,97.375,1961799992.0
2009-03-03 04:55:00,97.375,97.375,97.31,97.335,1308499999.0
2009-03-03 05:00:00,97.335,97.355,97.33,97.345,721900000.0
2009-03-03 05:05:00,97.34,97.355,97.335,97.335,798500001.0
2009-03-03 05:10:00,97.335,97.34,97.27,97.28,1809300000.0
2009-03-03 05:15:00,97.285,97.375,97.28,97.375,1722599998.0
2009-03-03 05:20:00,97.375,97.375,97.345,97.365,937800001.0
2009-03-03 05:25:00,97.365,97.425,97.35,97.38,1427699999.0
2009-03-03 05:30:00,97.385,97.455,97.35,97.355,2087999997.0
2009-03-03 05:35:00,97.355,97.435,97.31,97.43,1729400001.0
2009-03-03 05:40:00,97.43,97.445,97.365,97.395,2031199997.0
2009-03-03 05:45:00,97.39,97.45,97.39,97.445,977999998.0
2009-03-03 05:50:00,97.445,97.48,97.41,97.465,2265600003.0
2009-03-03 05:55:00,97.465,97.525,97.465,97.5,2633299995.0
2009-03-03 06:00:00,97.5,97.505,97.425,97.485,2454600002.0
2009-03-03 06:05:00,97.49,97.605,97.49,97.535,3328999994.0
2009-03-03 06:10:00,97.535,97.56,97.505,97.525,2367699997.0
2009-03-03 06:15:00,97.525,97.525,97.425,97.45,2201199997.0
2009-03-03 06:20:00,97.44,97.485,97.44,97.48,1359799999.0
2009-03-03 06:25:00,97.48,97.5,97.455,97.485,1198999996.0
2009-03-03 06:30:00,97.48,97.52,97.46,97.47,2706299994.0
2009-03-03 06:35:00,97.465,97.52,97.445,97.505,3116999991.0
2009-03-03 06:40:00,97.5,97.515,97.47,97.48,1661999996.0
2009-03-03 06:45:00,97.48,97.51,97.45,97.49,1994399991.0
2009-03-03 06:50:00,97.495,97.495,97.465,97.49,785899996.0
2009-03-03 06:55:00,97.49,97.54,97.475,97.54,1708999998.0
2009-03-03 07:00:00,97.54,97.54,97.5,97.51,1332200007.0
2009-03-03 07:05:00,97.51,97.525,97.505,97.51,649200001.0
2009-03-03 07:10:00,97.515,97.515,97.48,97.49,850999999.0
2009-03-03 07:15:00,97.49,97.5,97.46,97.46,1266500001.0
2009-03-03 07:20:00,97.46,97.46,97.425,97.445,1385500002.0
2009-03-03 07:25:00,97.445,97.455,97.435,97.435,827199999.0
2009-03-03 07:30:00,97.435,97.455,97.415,97.415,1191199998.0
2009-03-03 07:35:00,97.42,97.425,97.4,97.415,1119199994.0
2009-03-03 07:40:00,97.415,97.45,97.415,97.45,1363299997.0
2009-03-03 07:45:00,97.45,97.525,97.45,97.525,1376999999.0
2009-03-03 07:50:00,97.515,97.56,97.5,97.515,2332199997.0
2009-03-03 07:55:00,97.52,97.545,97.51,97.53,1650899996.0
2009-03-03 08:00:00,97.53,97.55,97.51,97.515,1922000000.0
2009-03-03 08:05:00,97.52,97.59,97.5,97.565,2815699993.0
2009-03-03 08:10:00,97.565,97.59,97.53,97.53,2112299997.0
2009-03-03 08:15:00,97.535,97.56,97.44,97.44,3256799987.0
2009-03-03 08:20:00,97.44,97.54,97.44,97.52,2399599996.0
2009-03-03 08:25:00,97.52,97.57,97.515,97.555,2953200002.0
2009-03-03 08:30:00,97.55,97.585,97.535,97.565,2754900005.0
2009-03-03 08:35:00,97.565,97.58,97.56,97.57,1651200000.0
2009-03-03 08:40:00,97.57,97.585,97.545,97.55,1221299998.0
2009-03-03 08:45:00,97.555,97.555,97.52,97.525,1670099996.0
2009-03-03 08:50:00,97.53,97.56,97.51,97.56,2121099998.0
2009-03-03 08:55:00,97.56,97.57,97.545,97.57,1035400002.0
2009-03-03 09:00:00,97.575,97.74,97.57,97.73,2123699996.0
2009-03-03 09:05:00,97.725,97.73,97.655,97.67,3201699974.0
2009-03-03 09:10:00,97.68,97.68,97.58,97.625,3359899982.0
2009-03-03 09:15:00,97.62,97.66,97.605,97.62,1726599996.0
2009-03-03 09:20:00,97.62,97.675,97.605,97.63,2321999996.0
2009-03-03 09:25:00,97.63,97.69,97.61,97.675,3162999986.0
2009-03-03 09:30:00,97.675,97.68,97.63,97.655,2150300003.0
2009-03-03 09:35:00,97.655,97.66,97.52,97.565,2146199993.0
2009-03-03 09:40:00,97.565,97.625,97.515,97.62,2714599989.0
2009-03-03 09:45:00,97.62,97.67,97.61,97.67,1679599988.0
2009-03-03 09:50:00,97.665,97.675,97.625,97.645,1744499997.0
2009-03-03 09:55:00,97.645,97.78,97.645,97.77,2137099994.0
2009-03-03 10:00:00,97.77,97.965,97.76,97.965,4879300011.0
2009-03-03 10:05:00,97.965,97.975,97.87,97.875,4256400033.0
2009-03-03 10:10:00,97.875,97.895,97.835,97.855,1948300004.0
2009-03-03 10:15:00,97.855,97.86,97.785,97.815,1947599999.0
2009-03-03 10:20:00,97.82,97.895,97.81,97.875,1630600000.0
2009-03-03 10:25:00,97.875,97.9,97.82,97.84,1789899999.0
2009-03-03 10:30:00,97.835,97.85,97.765,97.795,2654400009.0
2009-03-03 10:35:00,97.8,97.86,97.765,97.845,2522800004.0
2009-03-03 10:40:00,97.845,97.975,97.84,97.955,2936900002.0
2009-03-03 10:45:00,97.96,97.97,97.875,97.875,2190200006.0
2009-03-03 10:50:00,97.87,97.88,97.73,97.76,3502100015.0
2009-03-03 10:55:00,97.765,97.815,97.76,97.815,1982800003.0
2009-03-03 11:00:00,97.82,97.825,97.73,97.78,2358900009.0
2009-03-03 11:05:00,97.775,97.875,97.755,97.775,3625300016.0
2009-03-03 11:10:00,97.775,97.805,97.745,97.78,2928099987.0
2009-03-03 11:15:00,97.78,97.81,97.77,97.775,1914199999.0
2009-03-03 11:20:00,97.775,97.79,97.665,97.74,2979400002.0
2009-03-03 11:25:00,97.74,97.75,97.695,97.715,2373699997.0
2009-03-03 11:30:00,97.715,97.715,97.66,97.715,1801800004.0
2009-03-03 11:35:00,97.715,97.715,97.615,97.65,2433400000.0
2009-03-03 11:40:00,97.65,97.66,97.615,97.635,2407999997.0
2009-03-03 11:45:00,97.635,97.73,97.635,97.7,3523600041.0
2009-03-03 11:50:00,97.705,97.775,97.645,97.655,3989000005.0
2009-03-03 11:55:00,97.655,97.655,97.555,97.59,2661200001.0
2009-03-03 12:00:00,97.595,97.61,97.55,97.61,3194399999.0
2009-03-03 12:05:00,97.61,97.645,97.565,97.58,2557400007.0
2009-03-03 12:10:00,97.58,97.61,97.57,97.595,2105400000.0
2009-03-03 12:15:00,97.595,97.725,97.58,97.705,2597800003.0
2009-03-03 12:20:00,97.705,97.77,97.625,97.665,3698200008.0
2009-03-03 12:25:00,97.665,97.685,97.63,97.675,1421900002.0
2009-03-03 12:30:00,97.68,97.685,97.635,97.68,1132999997.0
2009-03-03 12:35:00,97.675,97.685,97.66,97.675,1114100005.0
2009-03-03 12:40:00,97.675,97.675,97.615,97.66,1745800015.0
2009-03-03 12:45:00,97.66,97.73,97.65,97.665,1841400005.0
2009-03-03 12:50:00,97.66,97.715,97.625,97.705,1390400003.0
2009-03-03 12:55:00,97.71,97.725,97.675,97.68,2015800007.0
2009-03-03 13:00:00,97.675,97.705,97.66,97.695,1114600000.0
2009-03-03 13:05:00,97.695,97.71,97.69,97.71,380000001.0
2009-03-03 13:10:00,97.71,97.73,97.69,97.72,1045600001.0
2009-03-03 13:15:00,97.725,97.725,97.69,97.715,1578400007.0
2009-03-03 13:20:00,97.72,97.74,97.695,97.7,2169800024.0
2009-03-03 13:25:00,97.705,97.74,97.635,97.665,2971900022.0
2009-03-03 13:30:00,97.665,97.68,97.605,97.665,2892800020.0
2009-03-03 13:35:00,97.665,97.725,97.61,97.725,2066200006.0
2009-03-03 13:40:00,97.72,97.74,97.685,97.725,1903900024.0
2009-03-03 13:45:00,97.73,97.75,97.705,97.71,1712100009.0
2009-03-03 13:50:00,97.71,97.715,97.68,97.7,2334400014.0
2009-03-03 13:55:00,97.695,97.73,97.67,97.73,1008400002.0
2009-03-03 14:00:00,97.73,97.815,97.715,97.78,3549700016.0
2009-03-03 14:05:00,97.78,97.795,97.745,97.795,2008500001.0
2009-03-03 14:10:00,97.795,97.87,97.78,97.85,3357399998.0
2009-03-03 14:15:00,97.85,97.88,97.85,97.86,3446699994.0
2009-03-03 14:20:00,97.86,97.94,97.84,97.91,2158499989.0
2009-03-03 14:25:00,97.91,97.94,97.88,97.925,3071199999.0
2009-03-03 14:30:00,97.925,97.93,97.85,97.86,1721999995.0
2009-03-03 14:35:00,97.86,97.86,97.785,97.845,2146199999.0
2009-03-03 14:40:00,97.845,97.85,97.825,97.84,779800000.0
2009-03-03 14:45:00,97.835,97.92,97.815,97.905,2690999998.0
2009-03-03 14:50:00,97.905,97.91,97.875,97.88,919400005.0
2009-03-03 14:55:00,97.875,97.925,97.855,97.9,1758600001.0
2009-03-03 15:00:00,97.9,97.99,97.885,97.985,3152500000.0
2009-03-03 15:05:00,97.975,98.135,97.97,98.085,4968499994.0
2009-03-03 15:10:00,98.08,98.09,97.965,97.995,2930199999.0
2009-03-03 15:15:00,97.995,98.09,97.975,98.085,2687500002.0
2009-03-03 15:20:00,98.085,98.19,98.085,98.155,2918900000.0
2009-03-03 15:25:00,98.16,98.16,98.08,98.11,2353200001.0
2009-03-03 15:30:00,98.11,98.11,98.0,98.06,1794900002.0
2009-03-03 15:35:00,98.07,98.105,98.03,98.09,2333000010.0
2009-03-03 15:40:00,98.1,98.14,98.06,98.11,2316299998.0
2009-03-03 15:45:00,98.11,98.115,98.05,98.09,1657100000.0
2009-03-03 15:50:00,98.09,98.12,98.06,98.06,2177999997.0
2009-03-03 15:55:00,98.06,98.12,98.06,98.11,1636399998.0
2009-03-03 16:00:00,98.115,98.12,98.07,98.075,2107100001.0
2009-03-03 16:05:00,98.075,98.1,98.07,98.09,1401300000.0
2009-03-03 16:10:00,98.095,98.12,98.085,98.11,1293900003.0
2009-03-03 16:15:00,98.12,98.13,98.08,98.105,2355500003.0
2009-03-03 16:20:00,98.115,98.17,98.11,98.15,2222600002.0
2009-03-03 16:25:00,98.16,98.29,98.13,98.275,1657999997.0
2009-03-03 16:30:00,98.265,98.36,98.265,98.305,3364800002.0
2009-03-03 16:35:00,98.305,98.305,98.19,98.27,3077899998.0
2009-03-03 16:40:00,98.265,98.285,98.225,98.245,2515600000.0
2009-03-03 16:45:00,98.24,98.29,98.23,98.285,2425200001.0
2009-03-03 16:50:00,98.285,98.4,98.27,98.395,2323800000.0
2009-03-03 16:55:00,98.395,98.425,98.34,98.36,2400800002.0
2009-03-03 17:00:00,98.365,98.44,98.3,98.41,2688070002.0
2009-03-03 17:05:00,98.41,98.455,98.385,98.41,1759800004.0
2009-03-03 17:10:00,98.405,98.455,98.375,98.385,1979780000.0
2009-03-03 17:15:00,98.385,98.47,98.355,98.47,2579789997.0
2009-03-03 17:20:00,98.47,98.48,98.45,98.46,1989199999.0
2009-03-03 17:25:00,98.46,98.54,98.45,98.475,2593690000.0
2009-03-03 17:30:00,98.47,98.525,98.465,98.515,2768470000.0
2009-03-03 17:35:00,98.52,98.58,98.46,98.555,2518900004.0
2009-03-03 17:40:00,98.555,98.59,98.53,98.565,2285500000.0
2009-03-03 17:45:00,98.565,98.595,98.545,98.555,2031900001.0
2009-03-03 17:50:00,98.555,98.57,98.495,98.505,1955690001.0
2009-03-03 17:55:00,98.5,98.52,98.39,98.48,2567800001.0
2009-03-03 18:00:00,98.49,98.52,98.435,98.465,2715000009.0
2009-03-03 18:05:00,98.46,98.49,98.23,98.245,2717839997.0
2009-03-03 18:10:00,98.245,98.34,98.195,98.31,3359500001.0
2009-03-03 18:15:00,98.305,98.38,98.27,98.29,2165800000.0
2009-03-03 18:20:00,98.29,98.35,98.285,98.325,2095100002.0
2009-03-03 18:25:00,98.33,98.37,98.315,98.335,1734600000.0
2009-03-03 18:30:00,98.34,98.34,98.285,98.295,934290001.0
2009-03-03 18:35:00,98.285,98.295,98.13,98.165,2467500003.0
2009-03-03 18:40:00,98.165,98.23,98.145,98.215,2006600001.0
2009-03-03 18:45:00,98.22,98.255,98.2,98.205,1838780000.0
2009-03-03 18:50:00,98.205,98.21,98.125,98.155,2470990001.0
2009-03-03 18:55:00,98.155,98.185,98.135,98.16,1813000000.0
2009-03-03 19:00:00,98.16,98.27,98.16,98.255,1781290000.0
2009-03-03 19:05:00,98.26,98.365,98.255,98.325,2361100001.0
2009-03-03 19:10:00,98.345,98.365,98.305,98.305,2228579996.0
2009-03-03 19:15:00,98.305,98.49,98.265,98.485,2962790002.0
2009-03-03 19:20:00,98.485,98.485,98.415,98.42,2267100002.0
2009-03-03 19:25:00,98.43,98.47,98.415,98.47,2660970011.0
2009-03-03 19:30:00,98.475,98.475,98.32,98.34,2606690004.0
2009-03-03 19:35:00,98.335,98.435,98.335,98.375,2202390001.0
2009-03-03 19:40:00,98.375,98.385,98.335,98.375,2145000000.0
2009-03-03 19:45:00,98.375,98.465,98.375,98.405,1381699993.0
2009-03-03 19:50:00,98.41,98.43,98.345,98.385,1848599997.0
2009-03-03 19:55:00,98.39,98.42,98.315,98.34,1600500002.0
2009-03-03 20:00:00,98.34,98.35,98.28,98.315,2278499999.0
2009-03-03 20:05:00,98.315,98.335,98.24,98.28,1990889999.0
2009-03-03 20:10:00,98.275,98.315,98.265,98.305,1232599999.0
2009-03-03 20:15:00,98.295,98.405,98.285,98.405,1701000001.0
2009-03-03 20:20:00,98.405,98.425,98.365,98.365,1070400001.0
2009-03-03 20:25:00,98.365,98.375,98.305,98.325,1521990000.0
2009-03-03 20:30:00,98.325,98.39,98.325,98.355,1667199995.0
2009-03-03 20:35:00,98.355,98.36,98.265,98.275,1717689999.0
2009-03-03 20:40:00,98.275,98.32,98.275,98.285,1235600001.0
2009-03-03 20:45:00,98.285,98.285,98.24,98.24,1443190004.0
2009-03-03 20:50:00,98.24,98.335,98.24,98.295,2085590005.0
2009-03-03 20:55:00,98.295,98.375,98.275,98.315,2659190005.0
2009-03-03 21:00:00,98.315,98.365,98.29,98.31,2182790000.0
2009-03-03 21:05:00,98.31,98.33,98.265,98.285,2120699999.0
2009-03-03 21:10:00,98.285,98.365,98.275,98.315,1736200000.0
2009-03-03 21:15:00,98.315,98.32,98.25,98.25,1416700000.0
2009-03-03 21:20:00,98.25,98.28,98.215,98.265,1475199997.0
2009-03-03 21:25:00,98.265,98.315,98.245,98.275,2271399993.0
2009-03-03 21:30:00,98.275,98.32,98.26,98.295,1993500001.0
2009-03-03 21:35:00,98.305,98.37,98.305,98.345,2142589997.0
2009-03-03 21:40:00,98.345,98.355,98.25,98.27,1984100000.0
2009-03-03 21:45:00,98.27,98.325,98.23,98.305,2579189998.0
2009-03-03 21:50:00,98.305,98.34,98.275,98.33,1174399999.0
2009-03-03 21:55:00,98.34,98.36,98.315,98.34,1806280001.0
2009-03-03 22:00:00,98.34,98.34,98.295,98.33,1074700000.0
2009-03-03 22:05:00,98.335,98.335,98.27,98.295,1159099999.0
2009-03-03 22:10:00,98.29,98.355,98.28,98.325,1968800001.0
2009-03-03 22:15:00,98.33,98.335,98.26,98.265,1713889999.0
2009-03-03 22:20:00,98.26,98.28,98.2,98.225,2143690010.0
2009-03-03 22:25:00,98.225,98.28,98.22,98.245,1756590008.0
2009-03-03 22:30:00,98.245,98.255,98.23,98.245,1176500000.0
2009-03-03 22:35:00,98.245,98.25,98.175,98.19,1372100002.0
2009-03-03 22:40:00,98.19,98.215,98.175,98.18,2013900005.0
2009-03-03 22:45:00,98.18,98.185,98.165,98.185,1327200002.0
2009-03-03 22:50:00,98.19,98.25,98.185,98.245,2116800006.0
2009-03-03 22:55:00,98.245,98.295,98.23,98.295,1227100002.0
2009-03-03 23:00:00,98.295,98.305,98.2,98.245,1423979999.0
2009-03-03 23:05:00,98.245,98.31,98.245,98.295,974600000.0
2009-03-03 23:10:00,98.295,98.33,98.265,98.315,1275799998.0
2009-03-03 23:15:00,98.315,98.34,98.305,98.31,588599997.0
2009-03-03 23:20:00,98.315,98.315,98.245,98.275,940679999.0
2009-03-03 23:25:00,98.275,98.305,98.24,98.275,822500001.0
2009-03-03 23:30:00,98.275,98.275,98.205,98.21,711280000.0
2009-03-03 23:35:00,98.21,98.21,98.015,98.035,1243389995.0
2009-03-03 23:40:00,98.035,98.13,98.035,98.08,1078499997.0
2009-03-03 23:45:00,98.08,98.17,98.075,98.16,642600000.0
2009-03-03 23:50:00,98.165,98.195,98.12,98.175,844799996.0
2009-03-03 23:55:00,98.175,98.18,98.13,98.165,599800001.0
2009-03-04 00:00:00,98.165,98.17,98.125,98.17,111800000.0
2009-03-04 00:05:00,98.175,98.296,98.17,98.21,261600000.0
2009-03-04 00:10:00,98.2,98.265,98.185,98.25,355500000.0
2009-03-04 00:15:00,98.265,98.265,98.225,98.225,220000000.0
2009-03-04 00:20:00,98.23,98.25,98.23,98.25,117600000.0
2009-03-04 00:25:00,98.25,98.255,98.24,98.25,113600000.0
2009-03-04 00:30:00,98.25,98.27,98.23,98.27,108800000.0
2009-03-04 00:35:00,98.295,98.305,98.245,98.26,250000000.0
2009-03-04 00:40:00,98.255,98.31,98.195,98.225,644100000.0
2009-03-04 00:45:00,98.23,98.235,98.115,98.165,531599999.0
2009-03-04 00:50:00,98.16,98.19,98.15,98.165,158200000.0
2009-03-04 00:55:00,98.18,98.215,98.18,98.2,292180000.0
2009-03-04 01:00:00,98.205,98.265,98.2,98.265,385900000.0
2009-03-04 01:05:00,98.265,98.31,98.26,98.31,644800000.0
2009-03-04 01:10:00,98.315,98.445,98.305,98.425,1754580001.0
2009-03-04 01:15:00,98.43,98.45,98.395,98.435,1412400000.0
2009-03-04 01:20:00,98.435,98.48,98.425,98.47,1544589999.0
2009-03-04 01:25:00,98.47,98.505,98.4,98.435,1291100001.0
2009-03-04 01:30:00,98.435,98.445,98.4,98.435,1599160002.0
2009-03-04 01:35:00,98.435,98.455,98.4,98.42,841600001.0
2009-03-04 01:40:00,98.425,98.465,98.405,98.445,555600000.0
2009-03-04 01:45:00,98.46,98.48,98.445,98.445,760399997.0
2009-03-04 01:50:00,98.445,98.53,98.445,98.5,1486900000.0
2009-03-04 01:55:00,98.48,98.525,98.48,98.515,566900000.0
2009-03-04 02:00:00,98.515,98.54,98.435,98.44,1653399998.0
2009-03-04 02:05:00,98.445,98.46,98.385,98.4,802600001.0
2009-03-04 02:10:00,98.405,98.42,98.365,98.37,1237899997.0
2009-03-04 02:15:00,98.37,98.375,98.35,98.35,490600001.0
2009-03-04 02:20:00,98.35,98.365,98.325,98.33,1012000002.0
2009-03-04 02:25:00,98.33,98.34,98.275,98.29,1803690003.0
2009-03-04 02:30:00,98.29,98.32,98.25,98.28,2110200002.0
2009-03-04 02:35:00,98.285,98.3,98.19,98.265,2134600001.0
2009-03-04 02:40:00,98.26,98.315,98.215,98.225,2359389997.0
2009-03-04 02:45:00,98.215,98.255,98.205,98.25,1939800014.0
2009-03-04 02:50:00,98.25,98.39,98.22,98.37,1605800002.0
2009-03-04 02:55:00,98.375,98.465,98.36,98.455,2198500026.0
2009-03-04 03:00:00,98.455,98.455,98.335,98.36,1535899999.0
2009-03-04 03:05:00,98.36,98.42,98.34,98.405,1318700000.0
2009-03-04 03:10:00,98.41,98.415,98.38,98.38,944599999.0
2009-03-04 03:15:00,98.38,98.425,98.38,98.385,848200002.0
2009-03-04 03:20:00,98.385,98.395,98.3,98.34,1435099998.0
2009-03-04 03:25:00,98.34,98.34,98.285,98.31,1094600000.0
2009-03-04 03:30:00,98.31,98.31,98.24,98.25,820390000.0
2009-03-04 03:35:00,98.25,98.275,98.22,98.26,1492000000.0
2009-03-04 03:40:00,98.255,98.27,98.23,98.235,1837699999.0
2009-03-04 03:45:00,98.235,98.32,98.235,98.32,1360999999.0
2009-03-04 03:50:00,98.32,98.36,98.31,98.325,2147199996.0
2009-03-04 03:55:00,98.325,98.385,98.325,98.345,1249199997.0
2009-03-04 04:00:00,98.355,98.505,98.345,98.5,2292099999.0
2009-03-04 04:05:00,98.5,98.5,98.44,98.45,3739399984.0
2009-03-04 04:10:00,98.45,98.485,98.425,98.455,2789599994.0
2009-03-04 04:15:00,98.455,98.49,98.435,98.49,2316699996.0
2009-03-04 04:20:00,98.485,98.53,98.47,98.49,1951999998.0
2009-03-04 04:25:00,98.49,98.575,98.49,98.53,1688399996.0
2009-03-04 04:30:00,98.53,98.53,98.47,98.525,2185599988.0
2009-03-04 04:35:00,98.525,98.575,98.505,98.555,1839689998.0
2009-03-04 04:40:00,98.555,98.57,98.48,98.49,1226999997.0
2009-03-04 04:45:00,98.49,98.55,98.47,98.535,1466689995.0
2009-03-04 04:50:00,98.535,98.535,98.475,98.51,1383689993.0
2009-03-04 04:55:00,98.51,98.51,98.415,98.46,1829699977.0
2009-03-04 05:00:00,98.46,98.485,98.41,98.46,1868790002.0
2009-03-04 05:05:00,98.46,98.47,98.43,98.445,1196700005.0
2009-03-04 05:10:00,98.445,98.465,98.44,98.455,681599998.0
2009-03-04 05:15:00,98.455,98.485,98.45,98.465,1345099992.0
2009-03-04 05:20:00,98.465,98.475,98.455,98.465,875799989.0
2009-03-04 05:25:00,98.47,98.47,98.425,98.43,536799999.0
2009-03-04 05:30:00,98.43,98.44,98.41,98.44,1280999995.0
2009-03-04 05:35:00,98.44,98.5,98.435,98.485,1481100000.0
2009-03-04 05:40:00,98.485,98.495,98.43,98.445,1301200000.0
2009-03-04 05:45:00,98.45,98.47,98.435,98.435,1598900000.0
2009-03-04 05:50:00,98.44,98.45,98.415,98.425,1440600000.0
2009-03-04 05:55:00,98.425,98.435,98.37,98.395,1421590001.0
2009-03-04 06:00:00,98.39,98.41,98.39,98.39,1257799999.0
2009-03-04 06:05:00,98.39,98.395,98.345,98.365,1321599994.0
2009-03-04 06:10:00,98.365,98.4,98.365,98.395,567400000.0
2009-03-04 06:15:00,98.395,98.41,98.375,98.385,1269199984.0
2009-03-04 06:20:00,98.39,98.465,98.39,98.45,2047399987.0
2009-03-04 06:25:00,98.45,98.48,98.435,98.465,1310000000.0
2009-03-04 06:30:00,98.47,98.495,98.44,98.455,1009600000.0
2009-03-04 06:35:00,98.45,98.455,98.43,98.44,957799992.0
2009-03-04 06:40:00,98.435,98.45,98.43,98.435,780199990.0
2009-03-04 06:45:00,98.435,98.485,98.405,98.47,1798799972.0
2009-03-04 06:50:00,98.47,98.48,98.45,98.46,1614399988.0
2009-03-04 06:55:00,98.46,98.475,98.44,98.46,893399998.0
2009-03-04 07:00:00,98.46,98.49,98.455,98.47,758280000.0
2009-03-04 07:05:00,98.47,98.52,98.47,98.52,1630289996.0
2009-03-04 07:10:00,98.515,98.53,98.485,98.495,2140699993.0
2009-03-04 07:15:00,98.495,98.51,98.48,98.48,742800001.0
2009-03-04 07:20:00,98.48,98.485,98.455,98.46,1024199998.0
2009-03-04 07:25:00,98.46,98.52,98.46,98.47,1262400001.0
2009-03-04 07:30:00,98.47,98.475,98.455,98.47,516899998.0
2009-03-04 07:35:00,98.47,98.47,98.395,98.4,2835989963.0
2009-03-04 07:40:00,98.4,98.435,98.395,98.4,2018999988.0
2009-03-04 07:45:00,98.4,98.41,98.34,98.35,1965399999.0
2009-03-04 07:50:00,98.35,98.405,98.35,98.39,1218399999.0
2009-03-04 07:55:00,98.395,98.43,98.37,98.43,1427300001.0
2009-03-04 08:00:00,98.43,98.44,98.405,98.44,1726799999.0
2009-03-04 08:05:00,98.44,98.485,98.435,98.46,2511699998.0
2009-03-04 08:10:00,98.46,98.48,98.445,98.46,1781299987.0
2009-03-04 08:15:00,98.455,98.49,98.45,98.47,1150999995.0
2009-03-04 08:20:00,98.47,98.48,98.455,98.47,1009799989.0
2009-03-04 08:25:00,98.48,98.49,98.455,98.455,1195199992.0
2009-03-04 08:30:00,98.455,98.6,98.455,98.6,2510999997.0
2009-03-04 08:35:00,98.6,98.605,98.52,98.53,2575299999.0
2009-03-04 08:40:00,98.54,98.555,98.5,98.535,2751799987.0
2009-03-04 08:45:00,98.535,98.55,98.5,98.5,2995999995.0
2009-03-04 08:50:00,98.5,98.525,98.485,98.515,1275299996.0
2009-03-04 08:55:00,98.515,98.525,98.47,98.49,1068600000.0
2009-03-04 09:00:00,98.49,98.495,98.455,98.47,1506000001.0
2009-03-04 09:05:00,98.465,98.505,98.455,98.505,3470800007.0
2009-03-04 09:10:00,98.505,98.525,98.47,98.47,1526400000.0
2009-03-04 09:15:00,98.475,98.59,98.45,98.59,1845899998.0
2009-03-04 09:20:00,99.11,99.215,98.695,98.71,4194989992.0
2009-03-04 09:25:00,98.71,98.805,98.7,98.715,5392799996.0
2009-03-04 09:30:00,98.71,98.73,98.69,98.71,3573299996.0
2009-03-04 09:35:00,98.71,98.735,98.65,98.7,2796500009.0
2009-03-04 09:40:00,98.7,98.775,98.695,98.72,2407700014.0
2009-03-04 09:45:00,98.715,98.74,98.65,98.705,2273500009.0
2009-03-04 09:50:00,98.71,98.71,98.655,98.675,1630500010.0
2009-03-04 09:55:00,98.675,98.84,98.675,98.825,2367500002.0
2009-03-04 10:00:00,98.83,98.935,98.815,98.935,3126400009.0
2009-03-04 10:05:00,98.935,98.94,98.87,98.935,3132900010.0
2009-03-04 10:10:00,98.93,99.115,98.905,99.11,3628600004.0
2009-03-04 10:15:00,99.11,99.15,99.015,99.115,5022399978.0
2009-03-04 10:20:00,99.115,99.34,99.115,99.295,4872199985.0
2009-03-04 10:25:00,99.3,99.36,99.255,99.355,5513099962.0
2009-03-04 10:30:00,99.35,99.36,99.195,99.215,4164899989.0
2009-03-04 10:35:00,99.22,99.235,99.175,99.205,3244299977.0
2009-03-04 10:40:00,99.215,99.22,99.125,99.215,5211799969.0
2009-03-04 10:45:00,99.215,99.225,99.175,99.2,4352199992.0
2009-03-04 10:50:00,99.2,99.28,99.17,99.275,3848199989.0
2009-03-04 10:55:00,99.27,99.28,99.19,99.215,2960599993.0
2009-03-04 11:00:00,99.215,99.265,99.215,99.23,1412800000.0
2009-03-04 11:05:00,99.23,99.28,99.185,99.23,2137799998.0
2009-03-04 11:10:00,99.225,99.255,99.21,99.22,2540199996.0
2009-03-04 11:15:00,99.22,99.235,99.2,99.22,1570399995.0
2009-03-04 11:20:00,99.22,99.225,99.18,99.2,2270499993.0
2009-03-04 11:25:00,99.205,99.215,99.14,99.17,1392600000.0
2009-03-04 11:30:00,99.165,99.23,99.15,99.215,2436999999.0
2009-03-04 11:35:00,99.22,99.355,99.215,99.32,3117999993.0
2009-03-04 11:40:00,99.32,99.36,99.3,99.3,1945099998.0
2009-03-04 11:45:00,99.3,99.32,99.28,99.3,2235199994.0
2009-03-04 11:50:00,99.3,99.37,99.26,99.36,2193900013.0
2009-03-04 11:55:00,99.36,99.37,99.315,99.355,1813399999.0
2009-03-04 12:00:00,99.36,99.36,99.305,99.33,2481199990.0
2009-03-04 12:05:00,99.33,99.405,99.315,99.37,2960299999.0
2009-03-04 12:10:00,99.37,99.45,99.35,99.44,2181300001.0
2009-03-04 12:15:00,99.44,99.48,99.405,99.435,1964999998.0
2009-03-04 12:20:00,99.44,99.455,99.345,99.345,2624099984.0
2009-03-04 12:25:00,99.35,99.38,99.35,99.365,1531199990.0
2009-03-04 12:30:00,99.365,99.37,99.32,99.33,1996899995.0
2009-03-04 12:35:00,99.33,99.335,99.285,99.295,1259800002.0
2009-03-04 12:40:00,99.295,99.335,99.28,99.32,1437399994.0
2009-03-04 12:45:00,99.32,99.36,99.28,99.325,1726999995.0
2009-03-04 12:50:00,99.325,99.36,99.29,99.36,1103500003.0
2009-03-04 12:55:00,99.36,99.42,99.325,99.365,1885399998.0
2009-03-04 13:00:00,99.365,99.365,99.3,99.315,1691299995.0
2009-03-04 13:05:00,99.32,99.335,99.295,99.305,1593999997.0
2009-03-04 13:10:00,99.305,99.35,99.305,99.325,2175199982.0
2009-03-04 13:15:00,99.325,99.35,99.315,99.335,1095699999.0
2009-03-04 13:20:00,99.325,99.385,99.31,99.335,2049799994.0
2009-03-04 13:25:00,99.34,99.345,99.29,99.31,1756699986.0
2009-03-04 13:30:00,99.305,99.325,99.28,99.285,2264599984.0
2009-03-04 13:35:00,99.285,99.3,99.26,99.265,1455799995.0
2009-03-04 13:40:00,99.265,99.27,99.22,99.255,3126999984.0
2009-03-04 13:45:00,99.255,99.3,99.24,99.3,1850200002.0
2009-03-04 13:50:00,99.3,99.355,99.275,99.335,1398900000.0
2009-03-04 13:55:00,99.335,99.34,99.275,99.295,894199999.0
2009-03-04 14:00:00,99.295,99.295,99.27,99.275,1264999998.0
2009-03-04 14:05:00,99.275,99.33,99.26,99.29,2517099994.0
2009-03-04 14:10:00,99.285,99.325,99.26,99.3,1487399998.0
2009-03-04 14:15:00,99.3,99.325,99.265,99.285,1506799990.0
2009-03-04 14:20:00,99.285,99.3,99.275,99.29,582599997.0
2009-03-04 14:25:00,99.29,99.29,99.23,99.28,2849899975.0
2009-03-04 14:30:00,99.285,99.33,99.28,99.32,1085800000.0
2009-03-04 14:35:00,99.325,99.34,99.275,99.305,1631200004.0
2009-03-04 14:40:00,99.305,99.35,99.285,99.335,1395700000.0
2009-03-04 14:45:00,99.335,99.35,99.3,99.335,2086499987.0
2009-03-04 14:50:00,99.335,99.36,99.325,99.335,1654500005.0
2009-03-04 14:55:00,99.335,99.38,99.33,99.365,2275700004.0
2009-03-04 15:00:00,99.365,99.37,99.285,99.345,2607700003.0
2009-03-04 15:05:00,99.34,99.36,99.29,99.325,2883200003.0
2009-03-04 15:10:00,99.325,99.425,99.25,99.25,4283600003.0
2009-03-04 15:15:00,99.26,99.355,99.25,99.285,2546800005.0
2009-03-04 15:20:00,99.29,99.34,99.26,99.31,3377400005.0
2009-03-04 15:25:00,99.31,99.365,99.255,99.34,2834000010.0
2009-03-04 15:30:00,99.34,99.405,99.33,99.375,2648200006.0
2009-03-04 15:35:00,99.37,99.39,99.345,99.36,2827700009.0
2009-03-04 15:40:00,99.36,99.42,99.36,99.41,4104999998.0
2009-03-04 15:45:00,99.41,99.47,99.4,99.455,3499800004.0
2009-03-04 15:50:00,99.45,99.47,99.42,99.435,2412500003.0
2009-03-04 15:55:00,99.44,99.455,99.365,99.365,2885399999.0
2009-03-04 16:00:00,99.37,99.44,99.365,99.415,3190799999.0
2009-03-04 16:05:00,99.415,99.46,99.41,99.45,2010600003.0
2009-03-04 16:10:00,99.45,99.48,99.43,99.455,3449400001.0
2009-03-04 16:15:00,99.455,99.46,99.425,99.425,1660599997.0
2009-03-04 16:20:00,99.425,99.425,99.37,99.385,3342200002.0
2009-03-04 16:25:00,99.385,99.43,99.365,99.4,1417199995.0
2009-03-04 16:30:00,99.4,99.4,99.33,99.335,3047199991.0
2009-03-04 16:35:00,99.335,99.41,99.3,99.345,2290600004.0
2009-03-04 16:40:00,99.34,99.38,99.325,99.34,3564500022.0
2009-03-04 16:45:00,99.34,99.375,99.305,99.37,3364400004.0
2009-03-04 16:50:00,99.375,99.375,99.29,99.305,3307400010.0
2009-03-04 16:55:00,99.3,99.315,99.255,99.275,2760400001.0
2009-03-04 17:00:00,99.275,99.355,99.265,99.33,3929200006.0
2009-03-04 17:05:00,99.33,99.37,99.315,99.33,1613799998.0
2009-03-04 17:10:00,99.33,99.33,99.165,99.23,4445099984.0
2009-03-04 17:15:00,99.235,99.25,98.985,99.115,4230350001.0
2009-03-04 17:20:00,99.12,99.19,99.085,99.175,2305800001.0
2009-03-04 17:25:00,99.175,99.32,99.16,99.28,2567300001.0
2009-03-04 17:30:00,99.285,99.345,99.24,99.34,3240000009.0
2009-03-04 17:35:00,99.33,99.34,99.235,99.295,3142799998.0
2009-03-04 17:40:00,99.295,99.38,99.285,99.32,3754899998.0
2009-03-04 17:45:00,99.325,99.365,99.285,99.315,3506100010.0
2009-03-04 17:50:00,99.325,99.35,99.305,99.31,2642000005.0
2009-03-04 17:55:00,99.31,99.4,99.28,99.39,2290800002.0
2009-03-04 18:00:00,99.39,99.4,99.36,99.385,2604799998.0
2009-03-04 18:05:00,99.385,99.4,99.355,99.375,2609000007.0
2009-03-04 18:10:00,99.375,99.41,99.365,99.38,3261999993.0
2009-03-04 18:15:00,99.38,99.39,99.295,99.35,3349500000.0
2009-03-04 18:20:00,99.35,99.355,99.28,99.345,2866600017.0
2009-03-04 18:25:00,99.335,99.35,99.25,99.265,1928300004.0
2009-03-04 18:30:00,99.265,99.31,99.175,99.18,3768800015.0
2009-03-04 18:35:00,99.18,99.28,99.105,99.27,3833899997.0
2009-03-04 18:40:00,99.275,99.28,99.19,99.215,3206299990.0
2009-03-04 18:45:00,99.215,99.26,99.195,99.25,2584699996.0
2009-03-04 18:50:00,99.25,99.39,99.235,99.355,3145900005.0
2009-03-04 18:55:00,99.35,99.365,99.265,99.34,2680900001.0
2009-03-04 19:00:00,99.345,99.36,99.28,99.29,2174199997.0
2009-03-04 19:05:00,99.29,99.36,99.27,99.35,2463500012.0
2009-03-04 19:10:00,99.35,99.39,99.35,99.375,1680399999.0
2009-03-04 19:15:00,99.375,99.38,99.29,99.345,2745000006.0
2009-03-04 19:20:00,99.345,99.375,99.295,99.3,1850400006.0
2009-03-04 19:25:00,99.295,99.345,99.295,99.345,1872700008.0
2009-03-04 19:30:00,99.335,99.355,99.31,99.355,1133900000.0
2009-03-04 19:35:00,99.355,99.355,99.29,99.3,2370799996.0
2009-03-04 19:40:00,99.3,99.305,99.155,99.185,2657900000.0
2009-03-04 19:45:00,99.18,99.225,99.17,99.22,1523699998.0
2009-03-04 19:50:00,99.22,99.24,99.205,99.235,946199994.0
2009-03-04 19:55:00,99.235,99.255,99.21,99.235,617999999.0
2009-03-04 20:00:00,99.235,99.275,99.22,99.225,914100000.0
2009-03-04 20:05:00,99.225,99.26,99.21,99.245,1112099996.0
2009-03-04 20:10:00,99.245,99.28,99.24,99.255,888799999.0
2009-03-04 20:15:00,99.255,99.35,99.255,99.335,835200000.0
2009-03-04 20:20:00,99.335,99.335,99.31,99.315,322900000.0
2009-03-04 20:25:00,99.315,99.315,99.26,99.265,927100003.0
2009-03-04 20:30:00,99.265,99.31,99.26,99.29,1057400001.0
2009-03-04 20:35:00,99.29,99.345,99.245,99.305,901500000.0
2009-03-04 20:40:00,99.31,99.355,99.305,99.33,718500000.0
2009-03-04 20:45:00,99.33,99.36,99.285,99.315,954300000.0
2009-03-04 20:50:00,99.315,99.33,99.295,99.31,791599999.0
2009-03-04 20:55:00,99.31,99.33,99.3,99.325,939799999.0
2009-03-04 21:00:00,99.325,99.355,99.3,99.335,1030600001.0
2009-03-04 21:05:00,99.335,99.41,99.325,99.405,1320399998.0
2009-03-04 21:10:00,99.405,99.405,99.33,99.335,1621499999.0
2009-03-04 21:15:00,99.335,99.35,99.27,99.28,1201799998.0
2009-03-04 21:20:00,99.285,99.295,99.23,99.275,1053599998.0
2009-03-04 21:25:00,99.28,99.325,99.23,99.28,804900000.0
2009-03-04 21:30:00,99.28,99.31,99.26,99.285,865500000.0
2009-03-04 21:35:00,99.285,99.345,99.265,99.325,1393400001.0
2009-03-04 21:40:00,99.325,99.33,99.285,99.31,927200001.0
2009-03-04 21:45:00,99.31,99.33,99.27,99.275,829299999.0
2009-03-04 21:50:00,99.28,99.31,99.275,99.305,675200001.0
2009-03-04 21:55:00,99.31,99.31,99.175,99.22,1358299999.0
2009-03-04 22:00:00,99.225,99.255,99.185,99.24,1427600000.0
2009-03-04 22:05:00,99.235,99.29,99.235,99.27,1106199999.0
2009-03-04 22:10:00,99.28,99.295,99.245,99.27,1384399994.0
2009-03-04 22:15:00,99.265,99.27,99.225,99.225,1231800003.0
2009-03-04 22:20:00,99.225,99.24,99.195,99.21,1021300000.0
2009-03-04 22:25:00,99.21,99.235,99.21,99.225,578699998.0
2009-03-04 22:30:00,99.225,99.23,99.185,99.205,1041600004.0
2009-03-04 22:35:00,99.21,99.23,99.195,99.22,2227800003.0
2009-03-04 22:40:00,99.22,99.235,99.185,99.19,1784699998.0
2009-03-04 22:45:00,99.2,99.21,99.145,99.145,1991400005.0
2009-03-04 22:50:00,99.14,99.155,99.065,99.085,1549299998.0
2009-03-04 22:55:00,99.085,99.115,99.05,99.07,1786299997.0
2009-03-04 23:00:00,99.055,99.1,99.055,99.055,1187699999.0
2009-03-04 23:05:00,99.065,99.095,99.05,99.06,1009699997.0
2009-03-04 23:10:00,99.07,99.08,99.045,99.075,680699999.0
2009-03-04 23:15:00,99.075,99.14,99.07,99.105,1567800001.0
2009-03-04 23:20:00,99.1,99.11,99.065,99.09,1076800000.0
2009-03-04 23:25:00,99.095,99.1,99.01,99.03,1626800000.0
2009-03-04 23:30:00,99.03,99.055,99.01,99.02,1244600005.0
2009-03-04 23:35:00,99.02,99.055,99.015,99.04,447900000.0
2009-03-04 23:40:00,99.04,99.05,98.955,99.02,1044600000.0
2009-03-04 23:45:00,99.02,99.02,98.985,99.0,936600001.0
2009-03-04 23:50:00,99.005,99.055,98.925,99.055,2259400001.0
2009-03-04 23:55:00,99.085,99.17,99.06,99.145,1476000000.0
2009-03-05 00:00:00,99.15,99.18,99.07,99.1,696199998.0
2009-03-05 00:05:00,99.085,99.11,99.06,99.06,504200000.0
2009-03-05 00:10:00,99.065,99.075,99.065,99.07,82800000.0
2009-03-05 00:15:00,99.075,99.08,99.065,99.075,265400000.0
2009-03-05 00:20:00,99.08,99.08,99.06,99.075,485399998.0
2009-03-05 00:25:00,99.075,99.09,99.065,99.09,326700000.0
2009-03-05 00:30:00,99.095,99.195,99.09,99.18,332200000.0
2009-03-05 00:35:00,99.18,99.2,99.11,99.125,609200001.0
2009-03-05 00:40:00,99.14,99.14,99.075,99.12,434200000.0
2009-03-05 00:45:00,99.115,99.12,99.105,99.115,52200000.0
2009-03-05 00:50:00,99.105,99.12,98.986,99.12,13400000.0
2009-03-05 00:55:00,99.115,99.145,99.11,99.14,440800001.0
2009-03-05 01:00:00,99.14,99.175,99.125,99.135,570600001.0
2009-03-05 01:05:00,99.15,99.165,99.125,99.16,272700000.0
2009-03-05 01:10:00,99.16,99.17,99.14,99.14,181400000.0
2009-03-05 01:15:00,99.135,99.175,99.125,99.125,413300000.0
2009-03-05 01:20:00,99.125,99.15,99.105,99.11,769399998.0
2009-03-05 01:25:00,99.11,99.12,99.06,99.06,457100001.0
2009-03-05 01:30:00,99.065,99.065,98.945,99.02,1402400000.0
2009-03-05 01:35:00,99.02,99.02,98.95,98.95,1311099996.0
2009-03-05 01:40:00,98.955,98.965,98.935,98.955,788000003.0
2009-03-05 01:45:00,98.955,99.231,98.95,99.005,1202600000.0
2009-03-05 01:50:00,99.005,99.03,98.97,99.02,1146800002.0
2009-03-05 01:55:00,99.02,99.06,98.985,99.02,1090999985.0
2009-03-05 02:00:00,99.015,99.035,98.89,98.96,2846100004.0
2009-03-05 02:05:00,98.96,99.09,98.955,99.08,1493200000.0
2009-03-05 02:10:00,99.08,99.205,99.075,99.19,1475800003.0
2009-03-05 02:15:00,99.19,99.205,99.155,99.16,1616599991.0
2009-03-05 02:20:00,99.17,99.205,99.16,99.18,1426800001.0
2009-03-05 02:25:00,99.18,99.185,99.145,99.175,875800000.0
2009-03-05 02:30:00,99.18,99.27,99.175,99.23,2353100000.0
2009-03-05 02:35:00,99.23,99.245,99.2,99.205,1316599999.0
2009-03-05 02:40:00,99.22,99.26,99.19,99.21,2214999994.0
2009-03-05 02:45:00,99.21,99.24,99.195,99.235,1309300003.0
2009-03-05 02:50:00,99.235,99.3,99.23,99.245,2361000010.0
2009-03-05 02:55:00,99.235,99.285,99.22,99.28,1568600000.0
2009-03-05 03:00:00,99.28,99.3,99.245,99.25,1815000003.0
2009-03-05 03:05:00,99.255,99.275,99.235,99.25,1518299999.0
2009-03-05 03:10:00,99.25,99.27,99.21,99.26,1759899998.0
2009-03-05 03:15:00,99.26,99.275,99.23,99.27,1816200002.0
2009-03-05 03:20:00,99.255,99.29,99.245,99.29,1363800000.0
2009-03-05 03:25:00,99.285,99.38,99.275,99.35,1783200004.0
2009-03-05 03:30:00,99.35,99.365,99.31,99.33,1214799999.0
2009-03-05 03:35:00,99.33,99.33,99.305,99.31,623000001.0
2009-03-05 03:40:00,99.315,99.32,99.285,99.31,1594000001.0
2009-03-05 03:45:00,99.31,99.365,99.3,99.32,1840000000.0
2009-03-05 03:50:00,99.315,99.33,99.27,99.31,2255700001.0
2009-03-05 03:55:00,99.31,99.38,99.28,99.38,1627499997.0
2009-03-05 04:00:00,99.38,99.43,99.36,99.405,3658300003.0
2009-03-05 04:05:00,99.4,99.4,99.28,99.295,2219199993.0
2009-03-05 04:10:00,99.295,99.32,99.23,99.24,2736299998.0
2009-03-05 04:15:00,99.235,99.275,99.18,99.245,2491200003.0
2009-03-05 04:20:00,99.245,99.245,99.195,99.235,1426500000.0
2009-03-05 04:25:00,99.23,99.275,99.19,99.22,1811300001.0
2009-03-05 04:30:00,99.22,99.265,99.21,99.23,1404300000.0
2009-03-05 04:35:00,99.23,99.27,99.22,99.26,2387899990.0
2009-03-05 04:40:00,99.26,99.26,99.18,99.19,1129999997.0
2009-03-05 04:45:00,99.185,99.185,99.15,99.17,1098699999.0
2009-03-05 04:50:00,99.17,99.195,99.17,99.19,1054400000.0
2009-03-05 04:55:00,99.205,99.24,99.195,99.235,596400001.0
2009-03-05 05:00:00,99.235,99.245,99.175,99.185,1265300000.0
2009-03-05 05:05:00,99.185,99.24,99.185,99.235,1056100000.0
2009-03-05 05:10:00,99.23,99.245,99.22,99.22,530399998.0
2009-03-05 05:15:00,99.22,99.23,99.21,99.215,707700000.0
2009-03-05 05:20:00,99.215,99.265,99.215,99.225,795000000.0
2009-03-05 05:25:00,99.23,99.28,99.23,99.255,1054100000.0
2009-03-05 05:30:00,99.265,99.29,99.25,99.255,814100000.0
2009-03-05 05:35:00,99.26,99.275,99.225,99.27,960800003.0
2009-03-05 05:40:00,99.27,99.275,99.22,99.235,989000001.0
2009-03-05 05:45:00,99.235,99.275,99.235,99.255,556300000.0
2009-03-05 05:50:00,99.26,99.27,99.21,99.225,394500001.0
2009-03-05 05:55:00,99.23,99.25,99.195,99.225,838699994.0
2009-03-05 06:00:00,99.225,99.31,99.22,99.295,1356199993.0
2009-03-05 06:05:00,99.295,99.31,99.245,99.31,1351200001.0
2009-03-05 06:10:00,99.31,99.31,99.29,99.295,644400000.0
2009-03-05 06:15:00,99.295,99.31,99.29,99.305,1247700001.0
2009-03-05 06:20:00,99.3,99.315,99.29,99.305,424200000.0
2009-03-05 06:25:00,99.31,99.31,99.29,99.31,757900000.0
2009-03-05 06:30:00,99.31,99.31,99.255,99.265,2616999998.0
2009-03-05 06:35:00,99.265,99.28,99.23,99.255,2297299998.0
2009-03-05 06:40:00,99.25,99.285,99.25,99.255,1040500008.0
2009-03-05 06:45:00,99.255,99.26,99.225,99.24,959999999.0
2009-03-05 06:50:00,99.24,99.255,99.175,99.235,1496099998.0
2009-03-05 06:55:00,99.225,99.23,99.165,99.17,1437199996.0
2009-03-05 07:00:00,99.175,99.23,99.16,99.17,1639600001.0
2009-03-05 07:05:00,99.18,99.2,99.17,99.19,1539699999.0
2009-03-05 07:10:00,99.185,99.24,99.17,99.185,1194700000.0
2009-03-05 07:15:00,99.19,99.22,99.19,99.195,1223600005.0
2009-03-05 07:20:00,99.195,99.205,99.175,99.18,925600001.0
2009-03-05 07:25:00,99.18,99.21,99.175,99.195,753000000.0
2009-03-05 07:30:00,99.195,99.225,99.19,99.215,656600000.0
2009-03-05 07:35:00,99.215,99.28,99.215,99.265,1462400000.0
2009-03-05 07:40:00,99.265,99.27,99.255,99.255,409000000.0
2009-03-05 07:45:00,99.255,99.305,99.25,99.28,796700001.0
2009-03-05 07:50:00,99.28,99.3,99.27,99.275,578200000.0
2009-03-05 07:55:00,99.275,99.285,99.26,99.27,741500000.0
2009-03-05 08:00:00,99.27,99.315,99.27,99.305,1256399996.0
2009-03-05 08:05:00,99.3,99.365,99.3,99.365,1278200001.0
2009-03-05 08:10:00,99.36,99.365,99.31,99.35,1056400000.0
2009-03-05 08:15:00,99.35,99.425,99.33,99.42,2070800001.0
2009-03-05 08:20:00,99.41,99.52,99.385,99.47,3080899999.0
2009-03-05 08:25:00,99.47,99.53,99.435,99.455,2549900003.0
2009-03-05 08:30:00,99.45,99.48,99.41,99.415,2809399994.0
2009-03-05 08:35:00,99.42,99.42,99.335,99.4,2315799997.0
2009-03-05 08:40:00,99.395,99.43,99.33,99.41,1431200000.0
2009-03-05 08:45:00,99.41,99.435,99.375,99.425,1033000000.0
2009-03-05 08:50:00,99.42,99.43,99.36,99.365,806800000.0
2009-03-05 08:55:00,99.365,99.4,99.365,99.38,903099999.0
2009-03-05 09:00:00,99.38,99.46,99.37,99.45,1584000000.0
2009-03-05 09:05:00,99.45,99.57,99.44,99.52,3087800003.0
2009-03-05 09:10:00,99.52,99.635,99.51,99.62,2776300004.0
2009-03-05 09:15:00,99.62,99.655,99.61,99.62,3439300001.0
2009-03-05 09:20:00,99.62,99.65,99.59,99.645,2783800000.0
2009-03-05 09:25:00,99.65,99.675,99.645,99.66,1949499996.0
2009-03-05 09:30:00,99.66,99.675,99.55,99.585,2546999995.0
2009-03-05 09:35:00,99.585,99.61,99.535,99.565,1931900007.0
2009-03-05 09:40:00,99.56,99.59,99.545,99.58,2420100005.0
2009-03-05 09:45:00,99.585,99.64,99.58,99.62,2553700001.0
2009-03-05 09:50:00,99.62,99.64,99.605,99.615,2344300000.0
2009-03-05 09:55:00,99.615,99.645,99.585,99.625,2011900003.0
2009-03-05 10:00:00,99.6,99.61,99.57,99.59,1945699998.0
2009-03-05 10:05:00,99.585,99.595,99.54,99.57,1751400001.0
2009-03-05 10:10:00,99.57,99.58,99.525,99.57,2724099991.0
2009-03-05 10:15:00,99.57,99.57,99.44,99.455,3709300000.0
2009-03-05 10:20:00,99.455,99.56,99.45,99.55,1891200012.0
2009-03-05 10:25:00,99.55,99.56,99.465,99.48,2850800006.0
2009-03-05 10:30:00,99.48,99.495,99.405,99.435,2313600002.0
2009-03-05 10:35:00,99.425,99.44,99.37,99.405,2472699996.0
2009-03-05 10:40:00,99.4,99.44,99.33,99.435,2464799994.0
2009-03-05 10:45:00,99.435,99.485,99.425,99.44,2164200002.0
2009-03-05 10:50:00,99.435,99.505,99.435,99.44,2316100006.0
2009-03-05 10:55:00,99.445,99.47,99.345,99.375,2296899994.0
2009-03-05 11:00:00,99.375,99.41,99.365,99.375,1639700001.0
2009-03-05 11:05:00,99.38,99.415,99.335,99.405,2260400007.0
2009-03-05 11:10:00,99.41,99.465,99.4,99.46,1401099998.0
2009-03-05 11:15:00,99.46,99.485,99.45,99.47,1376200009.0
2009-03-05 11:20:00,99.475,99.51,99.465,99.485,1635400002.0
2009-03-05 11:25:00,99.495,99.56,99.455,99.455,4165799999.0
2009-03-05 11:30:00,99.46,99.535,99.445,99.515,3125700004.0
2009-03-05 11:35:00,99.515,99.54,99.47,99.53,2598699999.0
2009-03-05 11:40:00,99.53,99.56,99.415,99.47,3318999997.0
2009-03-05 11:45:00,99.47,99.55,99.45,99.505,3137899998.0
2009-03-05 11:50:00,99.5,99.515,99.47,99.475,2068199997.0
2009-03-05 11:55:00,99.475,99.495,99.46,99.46,1428900000.0
2009-03-05 12:00:00,99.46,99.465,99.33,99.37,2077500003.0
2009-03-05 12:05:00,99.37,99.47,99.365,99.425,2408099999.0
2009-03-05 12:10:00,99.425,99.44,99.39,99.42,1588599999.0
2009-03-05 12:15:00,99.42,99.465,99.4,99.415,2866400021.0
2009-03-05 12:20:00,99.415,99.46,99.405,99.445,1959399993.0
2009-03-05 12:25:00,99.445,99.455,99.38,99.415,1895599998.0
2009-03-05 12:30:00,99.415,99.42,99.38,99.39,1283800000.0
2009-03-05 12:35:00,99.395,99.44,99.39,99.425,2426700001.0
2009-03-05 12:40:00,99.43,99.445,99.425,99.435,1571000002.0
2009-03-05 12:45:00,99.435,99.485,99.43,99.48,895600000.0
2009-03-05 12:50:00,99.48,99.485,99.46,99.475,1497900004.0
2009-03-05 12:55:00,99.48,99.48,99.425,99.44,1336500001.0
2009-03-05 13:00:00,99.435,99.48,99.43,99.465,1319600001.0
2009-03-05 13:05:00,99.465,99.51,99.46,99.495,1364799999.0
2009-03-05 13:10:00,99.5,99.54,99.485,99.5,1571099993.0
2009-03-05 13:15:00,99.495,99.525,99.42,99.475,2207400017.0
2009-03-05 13:20:00,99.475,99.51,99.38,99.38,2566299995.0
2009-03-05 13:25:00,99.38,99.415,99.32,99.415,2589099993.0
2009-03-05 13:30:00,99.43,99.505,99.405,99.495,1786600000.0
2009-03-05 13:35:00,99.495,99.5,99.36,99.405,2784100017.0
2009-03-05 13:40:00,99.405,99.41,99.245,99.37,3591600008.0
2009-03-05 13:45:00,99.37,99.38,99.285,99.29,2905800014.0
2009-03-05 13:50:00,99.29,99.4,99.24,99.325,2920100002.0
2009-03-05 13:55:00,99.33,99.33,98.955,99.145,2832699997.0
2009-03-05 14:00:00,99.145,99.175,99.065,99.145,1682399999.0
2009-03-05 14:05:00,99.14,99.19,99.125,99.165,1498499999.0
2009-03-05 14:10:00,99.165,99.225,99.075,99.16,2077000000.0
2009-03-05 14:15:00,99.16,99.2,99.085,99.15,2449600000.0
2009-03-05 14:20:00,99.15,99.17,99.05,99.065,1685200000.0
2009-03-05 14:25:00,99.065,99.09,99.04,99.05,1091000000.0
2009-03-05 14:30:00,99.05,99.18,99.05,99.18,1584999997.0
2009-03-05 14:35:00,99.175,99.36,99.17,99.26,2774100000.0
2009-03-05 14:40:00,99.26,99.33,99.21,99.27,2595799999.0
2009-03-05 14:45:00,99.27,99.335,99.265,99.28,1597100001.0
2009-03-05 14:50:00,99.275,99.325,99.26,99.31,1353400000.0
2009-03-05 14:55:00,99.31,99.35,99.275,99.28,1709799999.0
2009-03-05 15:00:00,99.28,99.33,99.205,99.315,1893799997.0
2009-03-05 15:05:00,99.315,99.315,99.255,99.295,1016000000.0
2009-03-05 15:10:00,99.29,99.345,99.285,99.325,1272500000.0
2009-03-05 15:15:00,99.325,99.355,99.275,99.335,1583799992.0
2009-03-05 15:20:00,99.335,99.335,99.29,99.33,1084200001.0
2009-03-05 15:25:00,99.33,99.34,99.24,99.275,2883599995.0
2009-03-05 15:30:00,99.29,99.325,99.23,99.265,1650899998.0
2009-03-05 15:35:00,99.27,99.29,99.16,99.175,1629899999.0
2009-03-05 15:40:00,99.18,99.225,99.13,99.21,1541500000.0
2009-03-05 15:45:00,99.21,99.23,99.15,99.2,791300000.0
2009-03-05 15:50:00,99.19,99.21,99.155,99.16,945099999.0
2009-03-05 15:55:00,99.16,99.275,99.155,99.25,847499999.0
2009-03-05 16:00:00,99.25,99.26,99.165,99.2,781100000.0
2009-03-05 16:05:00,99.2,99.27,98.81,98.825,1268699999.0
2009-03-05 16:10:00,98.815,98.82,98.395,98.66,2050499997.0
2009-03-05 16:15:00,98.66,98.94,98.635,98.88,1162300001.0
2009-03-05 16:20:00,98.87,98.91,98.805,98.885,944899998.0
2009-03-05 16:25:00,98.885,98.895,98.76,98.795,885999999.0
2009-03-05 16:30:00,98.795,98.795,98.65,98.67,1586500002.0
2009-03-05 16:35:00,98.67,98.75,98.645,98.75,654400000.0
2009-03-05 16:40:00,98.72,98.85,98.72,98.73,1104199999.0
2009-03-05 16:45:00,98.73,98.8,98.71,98.77,783999999.0
2009-03-05 16:50:00,98.77,98.85,98.765,98.775,656500000.0
2009-03-05 16:55:00,98.785,98.93,98.785,98.82,1025900000.0
2009-03-05 17:00:00,98.83,98.865,98.68,98.81,737299998.0
2009-03-05 17:05:00,98.815,98.86,98.785,98.86,1703699996.0
2009-03-05 17:10:00,98.855,98.9,98.775,98.775,1919400000.0
2009-03-05 17:15:00,98.775,98.825,98.735,98.745,1543500001.0
2009-03-05 17:20:00,98.75,98.75,98.245,98.25,1988799997.0
2009-03-05 17:25:00,98.275,98.67,98.26,98.66,1602100001.0
2009-03-05 17:30:00,98.645,98.645,98.415,98.42,740800001.0
2009-03-05 17:35:00,98.42,98.45,98.005,98.255,2905799998.0
2009-03-05 17:40:00,98.255,98.255,98.145,98.185,2828600000.0
2009-03-05 17:45:00,98.185,98.325,98.175,98.325,2052699994.0
2009-03-05 17:50:00,98.325,98.325,98.235,98.285,1200100000.0
2009-03-05 17:55:00,98.285,98.335,98.215,98.23,1271799999.0
2009-03-05 18:00:00,98.23,98.375,98.205,98.365,1987800004.0
2009-03-05 18:05:00,98.365,98.385,98.255,98.31,1938200002.0
2009-03-05 18:10:00,98.32,98.56,98.25,98.54,3622500007.0
2009-03-05 18:15:00,98.545,98.585,98.49,98.505,2773899986.0
2009-03-05 18:20:00,98.51,98.54,98.465,98.52,2657100012.0
2009-03-05 18:25:00,98.525,98.54,98.39,98.41,2244799992.0
2009-03-05 18:30:00,98.41,98.45,98.375,98.45,1870799998.0
2009-03-05 18:35:00,98.45,98.515,98.42,98.505,2570800004.0
2009-03-05 18:40:00,98.505,98.515,98.38,98.385,1699500002.0
2009-03-05 18:45:00,98.385,98.425,98.345,98.37,1050800000.0
2009-03-05 18:50:00,98.365,98.365,98.22,98.355,2360400020.0
2009-03-05 18:55:00,98.35,98.39,98.335,98.335,1553299997.0
2009-03-05 19:00:00,98.335,98.56,98.335,98.46,2254500000.0
2009-03-05 19:05:00,98.465,98.47,98.43,98.455,1898499997.0
2009-03-05 19:10:00,98.455,98.47,98.29,98.335,2147900000.0
2009-03-05 19:15:00,98.335,98.35,98.3,98.32,564000002.0
2009-03-05 19:20:00,98.325,98.475,98.325,98.41,1324099998.0
2009-03-05 19:25:00,98.41,98.43,98.365,98.385,1044299999.0
2009-03-05 19:30:00,98.385,98.45,98.375,98.45,737300000.0
2009-03-05 19:35:00,98.45,98.455,98.405,98.435,706699999.0
2009-03-05 19:40:00,98.43,98.46,98.415,98.46,802599999.0
2009-03-05 19:45:00,98.46,98.465,98.405,98.405,537800000.0
2009-03-05 19:50:00,98.405,98.425,98.38,98.425,751700003.0
2009-03-05 19:55:00,98.43,98.45,98.4,98.41,657900000.0
2009-03-05 20:00:00,98.41,98.41,98.235,98.235,1344100000.0
2009-03-05 20:05:00,98.24,98.39,98.22,98.38,1695600000.0
2009-03-05 20:10:00,98.375,98.42,98.355,98.42,1384200005.0
2009-03-05 20:15:00,98.42,98.43,98.35,98.355,716700000.0
2009-03-05 20:20:00,98.355,98.36,98.305,98.32,849300001.0
2009-03-05 20:25:00,98.32,98.32,98.255,98.305,1296099990.0
2009-03-05 20:30:00,98.31,98.37,98.31,98.335,1235300000.0
2009-03-05 20:35:00,98.335,98.335,98.305,98.315,683399998.0
2009-03-05 20:40:00,98.33,98.39,98.325,98.365,832000000.0
2009-03-05 20:45:00,98.365,98.39,98.32,98.355,1208300000.0
2009-03-05 20:50:00,98.36,98.42,98.355,98.415,627099998.0
2009-03-05 20:55:00,98.42,98.47,98.415,98.455,1344200002.0
2009-03-05 21:00:00,98.455,98.47,98.425,98.435,812200000.0
2009-03-05 21:05:00,98.43,98.435,98.395,98.415,1293099988.0
2009-03-05 21:10:00,98.415,98.42,98.315,98.385,1435400000.0
2009-03-05 21:15:00,98.375,98.44,98.37,98.425,1072999996.0
2009-03-05 21:20:00,98.425,98.43,98.35,98.375,1326400004.0
2009-03-05 21:25:00,98.365,98.39,98.35,98.38,1377800006.0
2009-03-05 21:30:00,98.38,98.405,98.35,98.39,1142699994.0
2009-03-05 21:35:00,98.39,98.42,98.37,98.385,703500001.0
2009-03-05 21:40:00,98.385,98.39,98.36,98.39,556400000.0
2009-03-05 21:45:00,98.385,98.39,98.345,98.37,935200000.0
2009-03-05 21:50:00,98.37,98.4,98.37,98.38,756199999.0
2009-03-05 21:55:00,98.38,98.395,98.255,98.255,940500001.0
2009-03-05 22:00:00,98.255,98.27,98.19,98.27,1677499995.0
2009-03-05 22:05:00,98.27,98.32,98.245,98.3,1211999997.0
2009-03-05 22:10:00,98.295,98.3,98.24,98.29,1639500001.0
2009-03-05 22:15:00,98.29,98.31,98.245,98.25,1464200005.0
2009-03-05 22:20:00,98.255,98.29,98.16,98.205,2321899997.0
2009-03-05 22:25:00,98.195,98.235,98.15,98.195,2969400005.0
2009-03-05 22:30:00,98.195,98.28,98.17,98.18,2536000001.0
2009-03-05 22:35:00,98.175,98.2,98.105,98.155,2808102003.0
2009-03-05 22:40:00,98.155,98.19,98.065,98.115,1565300004.0
2009-03-05 22:45:00,98.115,98.125,97.825,97.875,2370600002.0
2009-03-05 22:50:00,97.885,97.95,97.715,97.825,2667299997.0
2009-03-05 22:55:00,97.825,97.925,97.825,97.865,1090300000.0
2009-03-05 23:00:00,97.865,97.925,97.835,97.915,787199997.0
2009-03-05 23:05:00,97.92,97.92,97.885,97.885,949599995.0
2009-03-05 23:10:00,97.885,97.92,97.855,97.91,884799999.0
2009-03-05 23:15:00,97.9,98.02,97.895,98.01,1035300002.0
2009-03-05 23:20:00,98.015,98.03,97.97,97.98,634800002.0
2009-03-05 23:25:00,97.975,97.985,97.915,97.93,1533100002.0
2009-03-05 23:30:00,97.94,97.975,97.91,97.965,425800001.0
2009-03-05 23:35:00,97.965,97.985,97.94,97.97,320600000.0
2009-03-05 23:40:00,97.975,98.065,97.97,98.045,615600000.0
2009-03-05 23:45:00,98.045,98.09,98.045,98.075,472000000.0
2009-03-05 23:50:00,98.075,98.12,98.06,98.085,567000000.0
2009-03-05 23:55:00,98.085,98.085,98.06,98.075,615399998.0
2009-03-06 00:00:00,98.02,98.08,97.955,97.98,298900000.0
2009-03-06 00:05:00,97.98,98.01,97.935,97.97,644900000.0
2009-03-06 00:10:00,97.985,98.005,97.915,97.935,353000001.0
2009-03-06 00:15:00,97.94,97.99,97.935,97.96,512700001.0
2009-03-06 00:20:00,97.955,98.025,97.955,97.975,330700000.0
2009-03-06 00:25:00,97.985,98.153,97.97,98.153,483999998.0
2009-03-06 00:30:00,98.01,98.08,97.995,98.055,575500001.0
2009-03-06 00:35:00,98.055,98.06,98.035,98.045,214400000.0
2009-03-06 00:40:00,98.04,98.19,97.99,98.166,254300000.0
2009-03-06 00:45:00,97.995,98.03,97.935,98.0,320700000.0
2009-03-06 00:50:00,98.005,98.065,98.005,98.015,142200000.0
2009-03-06 00:55:00,98.005,98.035,98.005,98.03,174000000.0
2009-03-06 01:00:00,98.04,98.095,98.025,98.085,719200001.0
2009-03-06 01:05:00,98.085,98.215,98.085,98.125,708999999.0
2009-03-06 01:10:00,98.13,98.15,98.12,98.13,876800000.0
2009-03-06 01:15:00,98.13,98.16,98.09,98.135,398700000.0
2009-03-06 01:20:00,98.135,98.185,98.115,98.18,352999999.0
2009-03-06 01:25:00,98.18,98.22,98.15,98.17,496700001.0
2009-03-06 01:30:00,98.155,98.18,98.145,98.18,247100000.0
2009-03-06 01:35:00,98.165,98.18,98.125,98.125,247200000.0
2009-03-06 01:40:00,98.125,98.205,98.1,98.175,463900001.0
2009-03-06 01:45:00,98.175,98.22,98.175,98.21,622100000.0
2009-03-06 01:50:00,98.2,98.22,98.175,98.195,374600000.0
2009-03-06 01:55:00,98.19,98.2,98.065,98.135,995100001.0
2009-03-06 02:00:00,98.125,98.205,98.115,98.15,1160199999.0
2009-03-06 02:05:00,98.145,98.19,98.145,98.19,385000000.0
2009-03-06 02:10:00,98.19,98.25,98.185,98.25,942700002.0
2009-03-06 02:15:00,98.245,98.38,98.23,98.35,1780200003.0
2009-03-06 02:20:00,98.35,98.375,98.315,98.34,918600001.0
2009-03-06 02:25:00,98.345,98.405,98.33,98.345,851300003.0
2009-03-06 02:30:00,98.345,98.4,98.31,98.39,955600001.0
2009-03-06 02:35:00,98.395,98.44,98.38,98.435,1382999998.0
2009-03-06 02:40:00,98.44,98.46,98.405,98.435,1693799997.0
2009-03-06 02:45:00,98.435,98.44,98.37,98.41,1860299999.0
2009-03-06 02:50:00,98.41,98.51,98.405,98.49,1190499998.0
2009-03-06 02:55:00,98.49,98.49,98.44,98.45,2385099998.0
2009-03-06 03:00:00,98.45,98.45,98.41,98.43,1604300004.0
2009-03-06 03:05:00,98.43,98.43,98.39,98.405,2691299996.0
2009-03-06 03:10:00,98.405,98.405,98.345,98.4,1343500005.0
2009-03-06 03:15:00,98.4,98.4,98.35,98.355,1167200001.0
2009-03-06 03:20:00,98.355,98.37,98.345,98.365,1074500002.0
2009-03-06 03:25:00,98.36,98.37,98.29,98.31,1792100001.0
2009-03-06 03:30:00,98.31,98.34,98.295,98.335,1028900001.0
2009-03-06 03:35:00,98.33,98.33,98.275,98.315,1765900004.0
2009-03-06 03:40:00,98.315,98.36,98.31,98.325,2150100003.0
2009-03-06 03:45:00,98.325,98.34,98.22,98.25,2171400001.0
2009-03-06 03:50:00,98.255,98.26,98.175,98.205,2369599999.0
2009-03-06 03:55:00,98.215,98.26,98.195,98.205,2832600005.0
2009-03-06 04:00:00,98.205,98.24,98.16,98.22,1489699998.0
2009-03-06 04:05:00,98.22,98.24,98.195,98.22,1799900000.0
2009-03-06 04:10:00,98.22,98.235,98.13,98.13,2127300004.0
2009-03-06 04:15:00,98.13,98.18,98.12,98.145,3081800000.0
2009-03-06 04:20:00,98.145,98.18,98.125,98.135,2075200008.0
2009-03-06 04:25:00,98.135,98.16,98.135,98.15,1408000011.0
2009-03-06 04:30:00,98.15,98.16,98.085,98.085,1517500001.0
2009-03-06 04:35:00,98.085,98.105,98.07,98.09,1278600000.0
2009-03-06 04:40:00,98.09,98.1,98.05,98.055,1321799998.0
2009-03-06 04:45:00,98.055,98.1,98.02,98.07,1730800001.0
2009-03-06 04:50:00,98.07,98.1,98.065,98.095,719100000.0
2009-03-06 04:55:00,98.1,98.155,98.1,98.15,886299998.0
2009-03-06 05:00:00,98.145,98.18,98.14,98.165,908200003.0
2009-03-06 05:05:00,98.16,98.165,98.13,98.16,1074600004.0
2009-03-06 05:10:00,98.16,98.19,98.16,98.18,530600000.0
2009-03-06 05:15:00,98.18,98.185,98.135,98.145,1480399999.0
2009-03-06 05:20:00,98.14,98.15,98.085,98.125,1488400000.0
2009-03-06 05:25:00,98.125,98.135,98.12,98.13,463399999.0
2009-03-06 05:30:00,98.13,98.13,98.025,98.055,1518399999.0
2009-03-06 05:35:00,98.055,98.09,98.035,98.055,1755600002.0
2009-03-06 05:40:00,98.05,98.13,98.05,98.105,1105000004.0
2009-03-06 05:45:00,98.105,98.155,98.1,98.125,1284100000.0
2009-03-06 05:50:00,98.125,98.18,98.115,98.18,1264600001.0
2009-03-06 05:55:00,98.18,98.205,98.145,98.2,1461300001.0
2009-03-06 06:00:00,98.2,98.245,98.16,98.17,2262699999.0
2009-03-06 06:05:00,98.165,98.18,98.15,98.175,1053200004.0
2009-03-06 06:10:00,98.17,98.185,98.165,98.18,704100000.0
2009-03-06 06:15:00,98.185,98.265,98.175,98.195,2523500004.0
2009-03-06 06:20:00,98.205,98.28,98.2,98.24,2012100002.0
2009-03-06 06:25:00,98.245,98.25,98.21,98.22,1853600001.0
2009-03-06 06:30:00,98.22,98.275,98.205,98.225,2029799998.0
2009-03-06 06:35:00,98.23,98.275,98.225,98.27,1252099999.0
2009-03-06 06:40:00,98.265,98.28,98.245,98.27,861900000.0
2009-03-06 06:45:00,98.27,98.33,98.26,98.28,1576300003.0
2009-03-06 06:50:00,98.28,98.28,98.24,98.255,590200000.0
2009-03-06 06:55:00,98.26,98.26,98.24,98.25,851499998.0
2009-03-06 07:00:00,98.25,98.25,98.19,98.19,747699999.0
2009-03-06 07:05:00,98.19,98.195,98.145,98.175,1495100003.0
2009-03-06 07:10:00,98.18,98.24,98.18,98.21,1324700005.0
2009-03-06 07:15:00,98.205,98.205,98.15,98.175,787600004.0
2009-03-06 07:20:00,98.175,98.19,98.165,98.165,812400002.0
2009-03-06 07:25:00,98.165,98.205,98.165,98.18,693699997.0
2009-03-06 07:30:00,98.175,98.205,98.17,98.19,1084800001.0
2009-03-06 07:35:00,98.19,98.23,98.18,98.2,1553600000.0
2009-03-06 07:40:00,98.215,98.23,98.18,98.18,976500005.0
2009-03-06 07:45:00,98.18,98.27,98.18,98.235,1460400000.0
2009-03-06 07:50:00,98.235,98.235,98.21,98.215,1263400019.0
2009-03-06 07:55:00,98.22,98.245,98.2,98.23,1669300002.0
2009-03-06 08:00:00,98.23,98.265,98.13,98.135,2590600007.0
2009-03-06 08:05:00,98.135,98.16,98.06,98.08,2282200008.0
2009-03-06 08:10:00,98.085,98.085,97.89,97.93,3325199990.0
2009-03-06 08:15:00,97.93,97.96,97.83,97.905,2581100002.0
2009-03-06 08:20:00,97.905,97.99,97.89,97.93,1899400000.0
2009-03-06 08:25:00,97.935,97.97,97.9,97.945,1702200001.0
2009-03-06 08:30:00,97.945,97.955,97.84,97.88,2044400002.0
2009-03-06 08:35:00,97.88,97.905,97.83,97.85,2140999999.0
2009-03-06 08:40:00,97.845,97.865,97.81,97.84,978899998.0
2009-03-06 08:45:00,97.84,97.86,97.6,97.605,1778000000.0
2009-03-06 08:50:00,97.595,97.64,97.525,97.61,2613400001.0
2009-03-06 08:55:00,97.61,97.69,97.6,97.65,2900699999.0
2009-03-06 09:00:00,97.65,97.65,97.325,97.435,3260100015.0
2009-03-06 09:05:00,97.425,97.455,97.2,97.33,2524399996.0
2009-03-06 09:10:00,97.34,97.465,97.31,97.435,3518099999.0
2009-03-06 09:15:00,97.435,97.505,97.425,97.45,3054200006.0
2009-03-06 09:20:00,97.44,97.45,97.35,97.42,2658899999.0
2009-03-06 09:25:00,97.425,97.565,97.36,97.515,3289199996.0
2009-03-06 09:30:00,97.51,97.545,97.335,97.4,2795100004.0
2009-03-06 09:35:00,97.4,97.4,97.235,97.295,4141500007.0
2009-03-06 09:40:00,97.3,97.39,97.275,97.36,3312000004.0
2009-03-06 09:45:00,97.36,97.38,97.325,97.375,1963099996.0
2009-03-06 09:50:00,97.375,97.445,97.37,97.445,2507100014.0
2009-03-06 09:55:00,97.45,97.45,97.35,97.355,2402500013.0
2009-03-06 10:00:00,97.35,97.46,97.35,97.42,3357400015.0
2009-03-06 10:05:00,97.425,97.47,97.39,97.45,3304800012.0
2009-03-06 10:10:00,97.445,97.495,97.44,97.48,3692400004.0
2009-03-06 10:15:00,97.475,97.505,97.32,97.39,3531700015.0
2009-03-06 10:20:00,97.39,97.405,97.305,97.35,2383900002.0
2009-03-06 10:25:00,97.35,97.35,97.255,97.27,2668600001.0
2009-03-06 10:30:00,97.27,97.29,97.205,97.23,3522900012.0
2009-03-06 10:35:00,97.22,97.24,97.11,97.21,3989600006.0
2009-03-06 10:40:00,97.21,97.24,97.105,97.145,3023100021.0
2009-03-06 10:45:00,97.15,97.17,97.115,97.145,3588899994.0
2009-03-06 10:50:00,97.135,97.23,97.125,97.215,3421800000.0
2009-03-06 10:55:00,97.215,97.29,97.21,97.28,2372000004.0
2009-03-06 11:00:00,97.28,97.3,97.255,97.265,2047899992.0
2009-03-06 11:05:00,97.27,97.275,97.205,97.275,2040600001.0
2009-03-06 11:10:00,97.265,97.405,97.265,97.395,2533000001.0
2009-03-06 11:15:00,97.395,97.43,97.315,97.335,2661999987.0
2009-03-06 11:20:00,97.34,97.37,97.285,97.3,2480100002.0
2009-03-06 11:25:00,97.305,97.305,97.225,97.26,2568700003.0
2009-03-06 11:30:00,97.26,97.265,97.215,97.245,2708799978.0
2009-03-06 11:35:00,97.245,97.305,97.125,97.16,2628500004.0
2009-03-06 11:40:00,97.155,97.21,97.14,97.2,2505599998.0
2009-03-06 11:45:00,97.195,97.205,97.17,97.18,2926999984.0
2009-03-06 11:50:00,97.18,97.18,97.13,97.145,1130700000.0
2009-03-06 11:55:00,97.145,97.15,96.925,96.93,3025800000.0
2009-03-06 12:00:00,96.93,97.035,96.905,96.99,3126000000.0
2009-03-06 12:05:00,96.99,97.105,96.99,97.095,2772500004.0
2009-03-06 12:10:00,97.095,97.095,97.03,97.07,951099996.0
2009-03-06 12:15:00,97.07,97.095,96.895,96.955,2769699997.0
2009-03-06 12:20:00,96.955,96.965,96.67,96.765,2324500004.0
2009-03-06 12:25:00,96.765,96.775,96.58,96.595,2157699999.0
2009-03-06 12:30:00,96.595,96.78,96.595,96.755,1973899999.0
2009-03-06 12:35:00,96.755,96.79,96.66,96.685,3061299996.0
2009-03-06 12:40:00,96.685,96.685,96.58,96.63,3512800002.0
2009-03-06 12:45:00,96.64,96.75,96.635,96.72,3256999996.0
2009-03-06 12:50:00,96.72,96.76,96.685,96.755,3563000002.0
2009-03-06 12:55:00,96.755,96.78,96.705,96.78,2881100009.0
2009-03-06 13:00:00,96.79,96.805,96.73,96.76,2090799997.0
2009-03-06 13:05:00,96.76,96.775,96.745,96.775,1902200002.0
2009-03-06 13:10:00,96.77,96.87,96.765,96.855,3260999999.0
2009-03-06 13:15:00,96.855,96.955,96.83,96.87,2916000009.0
2009-03-06 13:20:00,96.87,96.87,96.765,96.79,3492200003.0
2009-03-06 13:25:00,96.785,96.81,96.75,96.805,2530300017.0
2009-03-06 13:30:00,96.805,96.845,96.77,96.84,3288600004.0
2009-03-06 13:35:00,96.835,96.95,96.83,96.92,3831300012.0
2009-03-06 13:40:00,96.92,96.955,96.88,96.955,2637400011.0
2009-03-06 13:45:00,96.955,97.08,96.915,97.07,2915199994.0
2009-03-06 13:50:00,97.07,97.2,97.04,97.16,5288599992.0
2009-03-06 13:55:00,97.16,97.19,97.13,97.14,2410499996.0
2009-03-06 14:00:00,97.14,97.17,97.08,97.17,2922599998.0
2009-03-06 14:05:00,97.17,97.225,97.105,97.13,3747700000.0
2009-03-06 14:10:00,97.13,97.145,96.99,97.0,3737200010.0
2009-03-06 14:15:00,97.0,97.06,97.0,97.02,1752800002.0
2009-03-06 14:20:00,97.02,97.02,96.98,97.01,1182800002.0
2009-03-06 14:25:00,97.01,97.17,97.01,97.145,2561900003.0
2009-03-06 14:30:00,97.145,97.185,97.09,97.095,1655900005.0
2009-03-06 14:35:00,97.095,97.135,97.095,97.13,810200000.0
2009-03-06 14:40:00,97.135,97.14,97.09,97.09,853400002.0
2009-03-06 14:45:00,97.095,97.155,97.06,97.15,2850999991.0
2009-03-06 14:50:00,97.14,97.19,97.055,97.055,3179899989.0
2009-03-06 14:55:00,97.065,97.115,97.025,97.04,3326699997.0
2009-03-06 15:00:00,97.03,97.07,97.015,97.02,3219200000.0
2009-03-06 15:05:00,97.02,97.045,96.97,96.99,3886500005.0
2009-03-06 15:10:00,96.995,97.01,96.725,96.785,4560000007.0
2009-03-06 15:15:00,96.775,97.03,96.77,96.955,4220600000.0
2009-03-06 15:20:00,96.97,97.01,96.765,96.83,3712599997.0
2009-03-06 15:25:00,96.84,96.915,96.695,96.71,2636099989.0
2009-03-06 15:30:00,96.71,97.31,96.71,97.07,2787600001.0
2009-03-06 15:35:00,97.075,97.18,96.84,97.07,2792300002.0
2009-03-06 15:40:00,97.07,97.14,96.985,97.04,2262700001.0
2009-03-06 15:45:00,97.04,97.16,96.965,97.155,2425700001.0
2009-03-06 15:50:00,97.155,97.63,97.135,97.625,2813500005.0
2009-03-06 15:55:00,97.62,97.66,97.485,97.57,2917800005.0
2009-03-06 16:00:00,97.57,97.75,97.56,97.71,3320700022.0
2009-03-06 16:05:00,97.715,97.76,97.65,97.685,2316300005.0
2009-03-06 16:10:00,97.685,97.73,97.565,97.565,2836699994.0
2009-03-06 16:15:00,97.565,97.67,97.5,97.655,3484599997.0
2009-03-06 16:20:00,97.655,97.655,97.54,97.57,3030700000.0
2009-03-06 16:25:00,97.57,97.675,97.57,97.635,2732100005.0
2009-03-06 16:30:00,97.63,97.67,97.59,97.62,1886100000.0
2009-03-06 16:35:00,97.62,97.7,97.59,97.685,2163999993.0
2009-03-06 16:40:00,97.69,97.98,97.69,97.98,2688199999.0
2009-03-06 16:45:00,97.975,98.04,97.92,98.005,3432000006.0
2009-03-06 16:50:00,98.005,98.005,97.88,97.895,3420899995.0
2009-03-06 16:55:00,97.895,98.06,97.885,98.0,2866300001.0
2009-03-06 17:00:00,98.0,98.16,97.985,98.125,3286799993.0
2009-03-06 17:05:00,98.125,98.235,98.12,98.21,2623800002.0
2009-03-06 17:10:00,98.205,98.215,98.08,98.085,3022899998.0
2009-03-06 17:15:00,98.08,98.09,97.98,97.99,2151199995.0
2009-03-06 17:20:00,97.99,98.15,97.99,98.115,3102499996.0
2009-03-06 17:25:00,98.115,98.135,98.03,98.03,2335999998.0
2009-03-06 17:30:00,98.03,98.03,97.9,97.905,2433999994.0
2009-03-06 17:35:00,97.905,97.915,97.825,97.855,2655799992.0
2009-03-06 17:40:00,97.855,97.955,97.83,97.835,2187899992.0
2009-03-06 17:45:00,97.835,97.855,97.585,97.665,2991399992.0
2009-03-06 17:50:00,97.665,97.69,97.605,97.685,2585499998.0
2009-03-06 17:55:00,97.685,97.82,97.665,97.8,2587300002.0
2009-03-06 18:00:00,97.795,97.955,97.76,97.945,3047899994.0
2009-03-06 18:05:00,97.94,97.995,97.93,97.95,2670100001.0
2009-03-06 18:10:00,97.95,97.95,97.825,97.89,1826800004.0
2009-03-06 18:15:00,97.89,97.975,97.865,97.915,1535999996.0
2009-03-06 18:20:00,97.92,97.925,97.845,97.845,1473099999.0
2009-03-06 18:25:00,97.845,97.91,97.835,97.845,1898899994.0
2009-03-06 18:30:00,97.845,98.02,97.84,97.975,2203500001.0
2009-03-06 18:35:00,97.975,98.0,97.92,97.93,1752900002.0
2009-03-06 18:40:00,97.93,97.97,97.875,97.915,1975199990.0
2009-03-06 18:45:00,97.915,97.97,97.865,97.885,1868899994.0
2009-03-06 18:50:00,97.885,97.925,97.85,97.855,1475999995.0
2009-03-06 18:55:00,97.85,97.92,97.85,97.885,1932799989.0
2009-03-06 19:00:00,97.88,97.89,97.83,97.855,2197500011.0
2009-03-06 19:05:00,97.855,97.885,97.85,97.875,1384300002.0
2009-03-06 19:10:00,97.875,97.885,97.86,97.86,636600000.0
2009-03-06 19:15:00,97.86,97.89,97.84,97.85,1402000000.0
2009-03-06 19:20:00,97.85,97.91,97.85,97.88,1231600005.0
2009-03-06 19:25:00,97.88,97.91,97.875,97.895,974499998.0
2009-03-06 19:30:00,97.895,97.905,97.88,97.88,560000000.0
2009-03-06 19:35:00,97.88,97.895,97.865,97.885,1267999995.0
2009-03-06 19:40:00,97.885,97.89,97.765,97.765,1147399991.0
2009-03-06 19:45:00,97.765,97.79,97.725,97.735,1425200002.0
2009-03-06 19:50:00,97.735,97.745,97.685,97.74,1958499996.0
2009-03-06 19:55:00,97.74,97.8,97.725,97.8,1463699999.0
2009-03-06 20:00:00,97.8,97.805,97.775,97.79,858300002.0
2009-03-06 20:05:00,97.79,97.83,97.78,97.83,220600000.0
2009-03-06 20:10:00,97.83,97.9,97.825,97.88,961200002.0
2009-03-06 20:15:00,97.88,97.885,97.86,97.87,1593800002.0
2009-03-06 20:20:00,97.865,97.875,97.85,97.865,703999998.0
2009-03-06 20:25:00,97.865,97.88,97.79,97.8,927199997.0
2009-03-06 20:30:00,97.805,97.81,97.66,97.67,1523500002.0
2009-03-06 20:35:00,97.665,97.69,97.63,97.685,2095600008.0
2009-03-06 20:40:00,97.68,97.75,97.655,97.745,1273299998.0
2009-03-06 20:45:00,97.75,97.82,97.75,97.81,1402599996.0
2009-03-06 20:50:00,97.82,98.015,97.815,97.975,1891300001.0
2009-03-06 20:55:00,97.975,97.975,97.945,97.96,2132500008.0
2009-03-06 21:00:00,97.96,98.045,97.95,98.03,1803300003.0
2009-03-06 21:05:00,98.03,98.04,97.975,98.025,3009600009.0
2009-03-06 21:10:00,98.025,98.11,98.025,98.085,3219900011.0
2009-03-06 21:15:00,98.085,98.085,97.985,97.99,1964099994.0
2009-03-06 21:20:00,97.99,98.005,97.975,97.995,1419000001.0
2009-03-06 21:25:00,97.99,98.105,97.97,98.075,1306200001.0
2009-03-06 21:30:00,98.085,98.09,98.025,98.025,1564600000.0
2009-03-06 21:35:00,98.025,98.07,98.005,98.02,1300300000.0
2009-03-06 21:40:00,98.02,98.02,97.97,97.985,1268300001.0
2009-03-06 21:45:00,97.99,97.99,97.855,97.875,3243799999.0
2009-03-06 21:50:00,97.875,97.95,97.85,97.925,2509300002.0
2009-03-06 21:55:00,97.925,97.98,97.845,97.97,2660300008.0
2009-03-06 22:00:00,97.965,97.98,97.915,97.92,2431200009.0
2009-03-06 22:05:00,97.92,97.985,97.875,97.975,1190199999.0
2009-03-06 22:10:00,97.97,98.025,97.97,98.01,2057200029.0
2009-03-06 22:15:00,98.01,98.05,97.99,98.02,2152200011.0
2009-03-06 22:20:00,98.01,98.11,98.005,98.11,2535400006.0
2009-03-06 22:25:00,98.11,98.165,98.1,98.16,1376200003.0
2009-03-06 22:30:00,98.16,98.38,98.155,98.26,2130900002.0
2009-03-06 22:35:00,98.26,98.28,98.18,98.21,1195099999.0
2009-03-06 22:40:00,98.21,98.27,98.205,98.265,1330000004.0
2009-03-06 22:45:00,98.26,98.325,98.23,98.28,1097199997.0
2009-03-06 22:50:00,98.28,98.28,98.25,98.26,652800000.0
2009-03-06 22:55:00,98.26,98.295,98.25,98.28,759400000.0
2009-03-06 23:00:00,98.275,98.335,98.25,98.33,1132799997.0
2009-03-06 23:05:00,98.345,98.38,98.31,98.325,803400009.0
2009-03-06 23:10:00,98.33,98.365,98.33,98.365,895000000.0
2009-03-06 23:15:00,98.365,98.44,98.355,98.39,827900004.0
2009-03-06 23:20:00,98.395,98.4,98.345,98.355,942600010.0
2009-03-06 23:25:00,98.355,98.38,98.35,98.38,443199999.0
2009-03-06 23:30:00,98.375,98.385,98.305,98.325,957900004.0
2009-03-06 23:35:00,98.335,98.375,98.325,98.345,472000002.0
2009-03-06 23:40:00,98.335,98.375,98.31,98.345,794200001.0
2009-03-06 23:45:00,98.345,98.37,98.305,98.315,651800000.0
2009-03-06 23:50:00,98.315,98.33,98.285,98.295,509800001.0
2009-03-06 23:55:00,98.295,98.31,98.28,98.29,683000002.0
2009-03-09 00:00:00,98.375,98.38,98.345,98.345,90600000.0
2009-03-09 00:05:00,98.35,98.365,98.27,98.295,93200000.0
2009-03-09 00:10:00,98.305,98.33,98.255,98.27,208400000.0
2009-03-09 00:15:00,98.27,98.275,98.255,98.26,234500000.0
2009-03-09 00:20:00,98.26,98.27,98.215,98.215,319900000.0
2009-03-09 00:25:00,98.215,98.215,98.135,98.15,256900000.0
2009-03-09 00:30:00,98.15,98.155,98.12,98.14,238100000.0
2009-03-09 00:35:00,98.14,98.165,98.105,98.155,228200000.0
2009-03-09 00:40:00,98.155,98.165,98.14,98.155,422400000.0
2009-03-09 00:45:00,98.155,98.18,98.15,98.18,281900000.0
2009-03-09 00:50:00,98.175,98.215,98.165,98.2,285800000.0
2009-03-09 00:55:00,98.205,98.275,98.205,98.26,415900000.0
2009-03-09 01:00:00,98.26,98.285,98.225,98.235,852400000.0
2009-03-09 01:05:00,98.235,98.28,98.225,98.27,985400000.0
2009-03-09 01:10:00,98.27,98.27,98.23,98.23,728300001.0
2009-03-09 01:15:00,98.23,98.235,98.11,98.115,1341399998.0
2009-03-09 01:20:00,98.115,98.185,98.095,98.17,1013199999.0
2009-03-09 01:25:00,98.165,98.165,98.1,98.145,1562600000.0
2009-03-09 01:30:00,98.145,98.195,98.145,98.145,850100000.0
2009-03-09 01:35:00,98.145,98.145,98.015,98.025,1619300001.0
2009-03-09 01:40:00,98.025,98.05,97.975,98.015,1963899997.0
2009-03-09 01:45:00,98.015,98.015,97.955,97.955,1186800000.0
2009-03-09 01:50:00,97.955,97.97,97.895,97.935,1545900000.0
2009-03-09 01:55:00,97.935,97.955,97.925,97.94,599500001.0
2009-03-09 02:00:00,97.94,98.01,97.935,98.01,1049999999.0
2009-03-09 02:05:00,98.01,98.06,98.01,98.055,832500000.0
2009-03-09 02:10:00,98.05,98.175,98.045,98.145,1326700000.0
2009-03-09 02:15:00,98.13,98.215,98.115,98.185,1057100000.0
2009-03-09 02:20:00,98.185,98.275,98.185,98.195,1477999999.0
2009-03-09 02:25:00,98.2,98.225,98.185,98.215,445800000.0
2009-03-09 02:30:00,98.21,98.305,98.21,98.28,586900000.0
2009-03-09 02:35:00,98.28,98.28,98.24,98.255,791800000.0
2009-03-09 02:40:00,98.26,98.26,98.17,98.17,720400000.0
2009-03-09 02:45:00,98.175,98.235,98.175,98.215,1080200000.0
2009-03-09 02:50:00,98.215,98.22,98.12,98.135,1529799996.0
2009-03-09 02:55:00,98.135,98.235,98.125,98.23,1553400000.0
2009-03-09 03:00:00,98.225,98.23,98.2,98.21,826900000.0
2009-03-09 03:05:00,98.215,98.235,98.2,98.215,864400000.0
2009-03-09 03:10:00,98.215,98.25,98.21,98.22,665600000.0
2009-03-09 03:15:00,98.215,98.23,98.19,98.21,929600000.0
2009-03-09 03:20:00,98.215,98.28,98.21,98.265,767800000.0
2009-03-09 03:25:00,98.265,98.28,98.235,98.26,1095399998.0
2009-03-09 03:30:00,98.26,98.31,98.26,98.29,733700000.0
2009-03-09 03:35:00,98.29,98.32,98.28,98.28,1077100000.0
2009-03-09 03:40:00,98.28,98.29,98.26,98.26,477400000.0
2009-03-09 03:45:00,98.26,98.275,98.255,98.265,688000000.0
2009-03-09 03:50:00,98.265,98.28,98.26,98.26,712400000.0
2009-03-09 03:55:00,98.26,98.361,98.26,98.28,298600000.0
2009-03-09 04:00:00,98.28,98.34,98.27,98.33,1179199998.0
2009-03-09 04:05:00,98.33,98.33,98.29,98.295,789200001.0
2009-03-09 04:10:00,98.3,98.335,98.29,98.32,2091599997.0
2009-03-09 04:15:00,98.32,98.43,98.315,98.415,3055600003.0
2009-03-09 04:20:00,98.415,98.425,98.365,98.425,2254399997.0
2009-03-09 04:25:00,98.425,98.53,98.405,98.455,1706299984.0
2009-03-09 04:30:00,98.45,98.45,98.36,98.365,866299997.0
2009-03-09 04:35:00,98.365,98.4,98.34,98.39,580999999.0
2009-03-09 04:40:00,98.385,98.405,98.355,98.395,404400000.0
2009-03-09 04:45:00,98.4,98.415,98.375,98.375,397100002.0
2009-03-09 04:50:00,98.375,98.39,98.34,98.35,615699999.0
2009-03-09 04:55:00,98.35,98.375,98.33,98.335,925900001.0
2009-03-09 05:00:00,98.335,98.34,98.295,98.305,625800000.0
2009-03-09 05:05:00,98.31,98.32,98.195,98.195,1529299999.0
2009-03-09 05:10:00,98.2,98.23,98.085,98.175,1972099999.0
2009-03-09 05:15:00,98.175,98.205,98.175,98.195,733600000.0
2009-03-09 05:20:00,98.195,98.21,98.135,98.175,764800000.0
2009-03-09 05:25:00,98.175,98.235,98.165,98.225,423300000.0
2009-03-09 05:30:00,98.225,98.245,98.205,98.23,455000000.0
2009-03-09 05:35:00,98.235,98.235,98.055,98.07,1313700002.0
2009-03-09 05:40:00,98.07,98.13,98.065,98.12,1999599999.0
2009-03-09 05:45:00,98.12,98.12,98.05,98.06,1103000002.0
2009-03-09 05:50:00,98.06,98.07,98.015,98.055,1641000004.0
2009-03-09 05:55:00,98.06,98.07,98.015,98.04,949099997.0
2009-03-09 06:00:00,98.04,98.1,98.03,98.075,859600000.0
2009-03-09 06:05:00,98.075,98.09,98.05,98.09,735500000.0
2009-03-09 06:10:00,98.095,98.13,98.09,98.13,652199999.0
2009-03-09 06:15:00,98.135,98.18,98.13,98.165,547400000.0
2009-03-09 06:20:00,98.165,98.205,98.165,98.195,813999999.0
2009-03-09 06:25:00,98.195,98.25,98.185,98.21,1334399999.0
2009-03-09 06:30:00,98.21,98.24,98.18,98.21,1658600007.0
2009-03-09 06:35:00,98.21,98.21,98.175,98.185,1902800009.0
2009-03-09 06:40:00,98.18,98.23,98.18,98.205,858199991.0
2009-03-09 06:45:00,98.205,98.21,98.18,98.2,623799999.0
2009-03-09 06:50:00,98.2,98.21,98.19,98.2,257200000.0
2009-03-09 06:55:00,98.2,98.215,98.185,98.195,416799999.0
2009-03-09 07:00:00,98.2,98.27,98.2,98.25,1432899997.0
2009-03-09 07:05:00,98.245,98.245,98.21,98.22,610100001.0
2009-03-09 07:10:00,98.225,98.23,98.215,98.22,352400000.0
2009-03-09 07:15:00,98.23,98.29,98.23,98.28,854400002.0
2009-03-09 07:20:00,98.28,98.28,98.25,98.27,438200001.0
2009-03-09 07:25:00,98.265,98.265,98.23,98.255,819000000.0
2009-03-09 07:30:00,98.25,98.265,98.23,98.245,1721000002.0
2009-03-09 07:35:00,98.25,98.265,98.225,98.25,1506800000.0
2009-03-09 07:40:00,98.255,98.285,98.25,98.275,816600002.0
2009-03-09 07:45:00,98.28,98.33,98.27,98.31,1794400011.0
2009-03-09 07:50:00,98.31,98.32,98.285,98.285,494900000.0
2009-03-09 07:55:00,98.285,98.32,98.27,98.32,1365200006.0
2009-03-09 08:00:00,98.325,98.325,98.29,98.3,1241000002.0
2009-03-09 08:05:00,98.31,98.31,98.255,98.27,1053800001.0
2009-03-09 08:10:00,98.265,98.27,98.235,98.255,1193299997.0
2009-03-09 08:15:00,98.25,98.325,98.25,98.295,2485400008.0
2009-03-09 08:20:00,98.295,98.295,98.145,98.205,3551900010.0
2009-03-09 08:25:00,98.205,98.28,98.205,98.255,1409200000.0
2009-03-09 08:30:00,98.255,98.31,98.255,98.285,1161399999.0
2009-03-09 08:35:00,98.285,98.285,98.23,98.235,408900001.0
2009-03-09 08:40:00,98.235,98.295,98.21,98.24,944500000.0
2009-03-09 08:45:00,98.235,98.255,98.23,98.25,837400000.0
2009-03-09 08:50:00,98.25,98.27,98.24,98.27,292800000.0
2009-03-09 08:55:00,98.27,98.34,98.26,98.335,930200002.0
2009-03-09 09:00:00,98.335,98.4,98.33,98.36,1230800001.0
2009-03-09 09:05:00,98.36,98.37,98.32,98.36,1187800005.0
2009-03-09 09:10:00,98.355,98.41,98.34,98.41,1335799994.0
2009-03-09 09:15:00,98.41,98.41,98.36,98.365,845500001.0
2009-03-09 09:20:00,98.36,98.51,98.34,98.455,1411400001.0
2009-03-09 09:25:00,98.455,98.465,98.38,98.38,2200600006.0
2009-03-09 09:30:00,98.38,98.47,98.35,98.47,1000599999.0
2009-03-09 09:35:00,98.475,98.49,98.45,98.47,1243999998.0
2009-03-09 09:40:00,98.465,98.685,98.46,98.65,3087800001.0
2009-03-09 09:45:00,98.65,98.74,98.61,98.73,4392499993.0
2009-03-09 09:50:00,98.73,98.73,98.605,98.7,4652299984.0
2009-03-09 09:55:00,98.695,98.695,98.59,98.665,3309599997.0
2009-03-09 10:00:00,98.665,98.665,98.52,98.555,3792299989.0
2009-03-09 10:05:00,98.555,98.57,98.525,98.555,2528599990.0
2009-03-09 10:10:00,98.56,98.67,98.54,98.65,3709599983.0
2009-03-09 10:15:00,98.645,98.67,98.6,98.66,2367499997.0
2009-03-09 10:20:00,98.665,98.715,98.625,98.625,2854299995.0
2009-03-09 10:25:00,98.625,98.64,98.52,98.53,4297700005.0
2009-03-09 10:30:00,98.535,98.59,98.46,98.55,3972900009.0
2009-03-09 10:35:00,98.54,98.545,98.5,98.525,2540299990.0
2009-03-09 10:40:00,98.53,98.68,98.525,98.68,2761699997.0
2009-03-09 10:45:00,98.68,98.685,98.54,98.605,3001799992.0
2009-03-09 10:50:00,98.605,98.66,98.565,98.57,2197699971.0
2009-03-09 10:55:00,98.57,98.615,98.5,98.57,3716999988.0
2009-03-09 11:00:00,98.575,98.605,98.505,98.505,2375299983.0
2009-03-09 11:05:00,98.505,98.54,98.435,98.54,4574999968.0
2009-03-09 11:10:00,98.54,98.59,98.475,98.535,2703799993.0
2009-03-09 11:15:00,98.535,98.575,98.52,98.535,1611299991.0
2009-03-09 11:20:00,98.535,98.605,98.535,98.57,1701700004.0
2009-03-09 11:25:00,98.575,98.61,98.55,98.585,1988000004.0
2009-03-09 11:30:00,98.585,98.61,98.57,98.585,2287999997.0
2009-03-09 11:35:00,98.58,98.65,98.58,98.65,3328199998.0
2009-03-09 11:40:00,98.655,98.735,98.635,98.67,2284299997.0
2009-03-09 11:45:00,98.665,98.71,98.65,98.695,2326200016.0
2009-03-09 11:50:00,98.69,98.715,98.65,98.68,3146400007.0
2009-03-09 11:55:00,98.695,98.74,98.69,98.725,2976900007.0
2009-03-09 12:00:00,98.725,98.755,98.7,98.735,2514300005.0
2009-03-09 12:05:00,98.74,98.83,98.735,98.81,3045500001.0
2009-03-09 12:10:00,98.805,98.835,98.775,98.81,3345299985.0
2009-03-09 12:15:00,98.805,98.81,98.715,98.755,2246099991.0
2009-03-09 12:20:00,98.785,98.95,98.78,98.91,4975599999.0
2009-03-09 12:25:00,98.91,98.945,98.82,98.83,2157900000.0
2009-03-09 12:30:00,98.825,98.97,98.805,98.91,3057000006.0
2009-03-09 12:35:00,98.91,98.945,98.83,98.895,3464499996.0
2009-03-09 12:40:00,98.895,98.95,98.875,98.925,2814200000.0
2009-03-09 12:45:00,98.925,98.95,98.855,98.87,3002499995.0
2009-03-09 12:50:00,98.875,98.93,98.86,98.89,3061200003.0
2009-03-09 12:55:00,98.885,98.97,98.88,98.955,2104999995.0
2009-03-09 13:00:00,98.955,99.13,98.95,99.1,4187900006.0
2009-03-09 13:05:00,99.1,99.15,99.08,99.085,3417700007.0
2009-03-09 13:10:00,99.09,99.175,99.065,99.165,3438500005.0
2009-03-09 13:15:00,99.165,99.175,99.045,99.06,3171900011.0
2009-03-09 13:20:00,99.06,99.145,99.045,99.08,3543500003.0
2009-03-09 13:25:00,99.08,99.16,99.065,99.07,2774900003.0
2009-03-09 13:30:00,99.07,99.08,98.925,98.965,3813199997.0
2009-03-09 13:35:00,98.965,99.04,98.955,99.025,2863500013.0
2009-03-09 13:40:00,99.025,99.12,99.02,99.055,2776999999.0
2009-03-09 13:45:00,99.055,99.07,99.025,99.05,1027100000.0
2009-03-09 13:50:00,99.05,99.06,98.915,98.94,1950600001.0
2009-03-09 13:55:00,98.94,98.99,98.925,98.95,1828100002.0
2009-03-09 14:00:00,98.95,99.015,98.925,98.995,2340400010.0
2009-03-09 14:05:00,98.995,99.1,98.95,99.075,2963200002.0
2009-03-09 14:10:00,99.07,99.07,98.965,98.965,1632000001.0
2009-03-09 14:15:00,98.97,99.015,98.965,99.005,2535499997.0
2009-03-09 14:20:00,99.005,99.01,98.94,98.94,1957300001.0
2009-03-09 14:25:00,98.94,99.0,98.93,98.985,2780200022.0
2009-03-09 14:30:00,98.985,99.025,98.985,99.02,3084900005.0
2009-03-09 14:35:00,99.015,99.015,98.945,98.95,2338599998.0
2009-03-09 14:40:00,98.95,98.95,98.76,98.805,4866200006.0
2009-03-09 14:45:00,98.795,98.93,98.79,98.92,3276500006.0
2009-03-09 14:50:00,98.915,98.925,98.81,98.895,3125100001.0
2009-03-09 14:55:00,98.895,98.985,98.865,98.985,4058200010.0
2009-03-09 15:00:00,98.985,99.105,98.96,99.065,4694999999.0
2009-03-09 15:05:00,99.065,99.1,98.98,98.995,2430899998.0
2009-03-09 15:10:00,98.995,99.005,98.95,98.99,2466500000.0
2009-03-09 15:15:00,98.99,99.02,98.985,99.005,3220299994.0
2009-03-09 15:20:00,99.005,99.02,98.95,99.01,1977599998.0
2009-03-09 15:25:00,99.01,99.025,98.97,98.985,1594300003.0
2009-03-09 15:30:00,98.985,98.995,98.88,98.895,4471500003.0
2009-03-09 15:35:00,98.895,99.055,98.875,99.015,4957000002.0
2009-03-09 15:40:00,99.01,99.05,98.955,99.04,4565899999.0
2009-03-09 15:45:00,99.05,99.07,99.0,99.04,4759600001.0
2009-03-09 15:50:00,99.035,99.08,99.005,99.045,3632799997.0
2009-03-09 15:55:00,99.05,99.095,99.015,99.025,4972100005.0
2009-03-09 16:00:00,99.025,99.035,98.94,98.975,4628700004.0
2009-03-09 16:05:00,98.975,99.06,98.975,99.005,4059199987.0
2009-03-09 16:10:00,99.005,99.14,99.0,99.13,4305099994.0
2009-03-09 16:15:00,99.135,99.19,99.11,99.135,4879910003.0
2009-03-09 16:20:00,99.135,99.14,99.055,99.07,3452900006.0
2009-03-09 16:25:00,99.065,99.11,99.05,99.1,3506299984.0
2009-03-09 16:30:00,99.1,99.11,99.05,99.065,2708800007.0
2009-03-09 16:35:00,99.065,99.075,99.005,99.04,3038899999.0
2009-03-09 16:40:00,99.045,99.065,99.02,99.065,2456899996.0
2009-03-09 16:45:00,99.065,99.075,99.015,99.015,2557299999.0
2009-03-09 16:50:00,99.005,99.015,98.92,98.94,3865900003.0
2009-03-09 16:55:00,98.935,98.94,98.81,98.88,3313800008.0
2009-03-09 17:00:00,98.88,98.9,98.86,98.86,3159000000.0
2009-03-09 17:05:00,98.865,98.865,98.685,98.77,3707980003.0
2009-03-09 17:10:00,98.77,98.835,98.765,98.83,2238400003.0
2009-03-09 17:15:00,98.83,98.855,98.8,98.805,1504699999.0
2009-03-09 17:20:00,98.81,98.86,98.745,98.835,3017800000.0
2009-03-09 17:25:00,98.84,98.885,98.835,98.85,2514000002.0
2009-03-09 17:30:00,98.85,98.96,98.825,98.95,3321600002.0
2009-03-09 17:35:00,98.955,98.995,98.835,98.855,2955900000.0
2009-03-09 17:40:00,98.855,98.93,98.85,98.92,2385100004.0
2009-03-09 17:45:00,98.92,98.96,98.875,98.92,2217300000.0
2009-03-09 17:50:00,98.925,98.935,98.855,98.875,2656000004.0
2009-03-09 17:55:00,98.88,98.94,98.85,98.87,3332800002.0
2009-03-09 18:00:00,98.875,98.94,98.84,98.92,2631399997.0
2009-03-09 18:05:00,98.92,98.925,98.855,98.87,1903000000.0
2009-03-09 18:10:00,98.87,98.93,98.85,98.89,1775200000.0
2009-03-09 18:15:00,98.895,98.91,98.855,98.87,2165100002.0
2009-03-09 18:20:00,98.875,98.9,98.865,98.89,2250600011.0
2009-03-09 18:25:00,98.895,98.955,98.88,98.94,1714100011.0
2009-03-09 18:30:00,98.935,99.015,98.935,98.99,2610200002.0
2009-03-09 18:35:00,98.99,99.035,98.975,98.985,2526100006.0
2009-03-09 18:40:00,98.985,98.99,98.9,98.965,2556100002.0
2009-03-09 18:45:00,98.965,98.99,98.945,98.955,1481200005.0
2009-03-09 18:50:00,98.955,98.98,98.94,98.945,1045800001.0
2009-03-09 18:55:00,98.945,99.06,98.91,99.01,2812799992.0
2009-03-09 19:00:00,98.99,99.005,98.93,98.965,1971400003.0
2009-03-09 19:05:00,98.965,98.965,98.84,98.885,2186500007.0
2009-03-09 19:10:00,98.885,98.885,98.84,98.855,1621600010.0
2009-03-09 19:15:00,98.855,98.935,98.85,98.905,2173500016.0
2009-03-09 19:20:00,98.905,98.93,98.88,98.885,2510700010.0
2009-03-09 19:25:00,98.885,98.885,98.825,98.87,2212300009.0
2009-03-09 19:30:00,98.865,98.89,98.825,98.88,2016000045.0
2009-03-09 19:35:00,98.88,98.895,98.825,98.84,1467400003.0
2009-03-09 19:40:00,98.84,98.9,98.825,98.85,1908800005.0
2009-03-09 19:45:00,98.85,98.9,98.825,98.895,1360200004.0
2009-03-09 19:50:00,98.885,98.9,98.84,98.845,1360399998.0
2009-03-09 19:55:00,98.845,98.89,98.785,98.79,2780000006.0
2009-03-09 20:00:00,98.79,98.87,98.79,98.87,1679600004.0
2009-03-09 20:05:00,98.87,98.89,98.825,98.845,1591200009.0
2009-03-09 20:10:00,98.85,98.875,98.805,98.865,1911900011.0
2009-03-09 20:15:00,98.865,98.915,98.845,98.9,1803600000.0
2009-03-09 20:20:00,98.9,98.91,98.83,98.83,1894099997.0
2009-03-09 20:25:00,98.83,98.845,98.805,98.845,1252899989.0
2009-03-09 20:30:00,98.85,98.865,98.785,98.79,1077299999.0
2009-03-09 20:35:00,98.79,98.79,98.745,98.745,1792016898.0
2009-03-09 20:40:00,98.745,98.84,98.695,98.83,1694799997.0
2009-03-09 20:45:00,98.835,98.85,98.81,98.815,1689999999.0
2009-03-09 20:50:00,98.83,98.84,98.815,98.825,1127100000.0
2009-03-09 20:55:00,98.825,98.835,98.785,98.795,1539100000.0
2009-03-09 21:00:00,98.8,98.84,98.8,98.83,473100000.0
2009-03-09 21:05:00,98.83,98.855,98.8,98.81,1017600007.0
2009-03-09 21:10:00,98.81,98.81,98.725,98.785,1855100001.0
2009-03-09 21:15:00,98.795,98.795,98.705,98.74,1660400008.0
2009-03-09 21:20:00,98.745,98.785,98.725,98.735,2456300065.0
2009-03-09 21:25:00,98.74,98.79,98.735,98.76,1744600009.0
2009-03-09 21:30:00,98.76,98.795,98.755,98.795,1197300021.0
2009-03-09 21:35:00,98.805,98.87,98.77,98.8,2210100021.0
2009-03-09 21:40:00,98.81,98.86,98.78,98.825,2576400020.0
2009-03-09 21:45:00,98.825,98.87,98.815,98.845,1496800003.0
2009-03-09 21:50:00,98.85,98.87,98.825,98.86,568599999.0
2009-03-09 21:55:00,98.86,98.87,98.825,98.84,2164699984.0
2009-03-09 22:00:00,98.84,98.855,98.825,98.845,693600000.0
2009-03-09 22:05:00,98.84,98.845,98.77,98.785,898499998.0
2009-03-09 22:10:00,98.785,98.835,98.785,98.83,790700001.0
2009-03-09 22:15:00,98.835,98.845,98.79,98.805,688200000.0
2009-03-09 22:20:00,98.805,98.81,98.765,98.795,822900001.0
2009-03-09 22:25:00,98.8,98.81,98.745,98.75,900900005.0
2009-03-09 22:30:00,98.75,98.77,98.725,98.75,1293100003.0
2009-03-09 22:35:00,98.75,98.835,98.67,98.785,2650700019.0
2009-03-09 22:40:00,98.785,98.8,98.74,98.77,1532000003.0
2009-03-09 22:45:00,98.78,98.8,98.755,98.785,1392800004.0
2009-03-09 22:50:00,98.795,98.875,98.775,98.83,1074900002.0
2009-03-09 22:55:00,98.83,98.845,98.795,98.835,464000000.0
2009-03-09 23:00:00,98.835,98.89,98.77,98.89,402600000.0
2009-03-09 23:05:00,98.89,98.91,98.87,98.9,314800000.0
2009-03-09 23:10:00,98.895,98.9,98.82,98.82,718000002.0
2009-03-09 23:15:00,98.83,98.885,98.755,98.791,281900001.0
2009-03-09 23:20:00,98.825,98.83,98.71,98.81,338400001.0
2009-03-09 23:25:00,98.805,98.81,98.805,98.805,128000001.0
2009-03-09 23:30:00,98.805,98.865,98.805,98.82,389400000.0
2009-03-09 23:35:00,98.82,98.855,98.82,98.855,177200000.0
2009-03-09 23:40:00,98.84,98.871,98.83,98.871,533400001.0
2009-03-09 23:45:00,98.835,98.84,98.785,98.79,272600001.0
2009-03-09 23:50:00,98.79,98.8,98.765,98.785,402800002.0
2009-03-09 23:55:00,98.785,98.79,98.77,98.785,435200002.0
2009-03-10 00:00:00,98.785,98.805,98.77,98.785,170200000.0
2009-03-10 00:05:00,98.78,98.78,98.755,98.775,198400000.0
2009-03-10 00:10:00,98.765,98.8,98.765,98.785,327200000.0
2009-03-10 00:15:00,98.785,98.805,98.775,98.805,319600000.0
2009-03-10 00:20:00,98.805,98.85,98.8,98.85,693000000.0
2009-03-10 00:25:00,98.845,98.865,98.825,98.845,372300000.0
2009-03-10 00:30:00,98.825,98.88,98.78,98.855,506400000.0
2009-03-10 00:35:00,98.865,98.88,98.845,98.87,254000000.0
2009-03-10 00:40:00,98.88,98.88,98.86,98.88,169600000.0
2009-03-10 00:45:00,98.875,98.91,98.875,98.895,127000000.0
2009-03-10 00:50:00,98.895,98.92,98.89,98.905,99200000.0
2009-03-10 00:55:00,98.91,98.97,98.895,98.935,277200000.0
2009-03-10 01:00:00,98.935,99.11,98.93,99.045,1434700001.0
2009-03-10 01:05:00,99.06,99.06,99.015,99.045,698949999.0
2009-03-10 01:10:00,99.05,99.1,99.045,99.08,1194500001.0
2009-03-10 01:15:00,99.085,99.085,98.985,99.035,921050000.0
2009-03-10 01:20:00,99.05,99.05,99.0,99.005,982800000.0
2009-03-10 01:25:00,98.995,99.01,98.945,99.0,1092399998.0
2009-03-10 01:30:00,99.0,99.05,98.985,98.995,617950000.0
2009-03-10 01:35:00,98.995,98.995,98.93,98.935,542400000.0
2009-03-10 01:40:00,98.935,98.96,98.92,98.93,739600000.0
2009-03-10 01:45:00,98.935,98.95,98.9,98.91,453400000.0
2009-03-10 01:50:00,98.915,98.915,98.875,98.905,836400000.0
2009-03-10 01:55:00,98.905,98.96,98.905,98.94,443200000.0
2009-03-10 02:00:00,98.935,98.97,98.92,98.94,1036800000.0
2009-03-10 02:05:00,98.94,98.97,98.885,98.95,929600001.0
2009-03-10 02:10:00,98.95,98.975,98.82,98.86,844600000.0
2009-03-10 02:15:00,98.87,98.91,98.855,98.895,1091600000.0
2009-03-10 02:20:00,98.91,98.975,98.88,98.945,1437300001.0
2009-03-10 02:25:00,98.955,99.055,98.955,99.045,2640500001.0
2009-03-10 02:30:00,99.04,99.05,98.98,99.01,2514100009.0
2009-03-10 02:35:00,99.005,99.135,99.005,99.035,2941850004.0
2009-03-10 02:40:00,99.035,99.05,98.985,99.03,2870400008.0
2009-03-10 02:45:00,99.04,99.06,98.995,98.995,1329100004.0
2009-03-10 02:50:00,99.0,99.09,98.99,99.05,1628100000.0
2009-03-10 02:55:00,99.05,99.06,98.98,99.03,2183300002.0
2009-03-10 03:00:00,99.03,99.03,98.945,98.96,906100001.0
2009-03-10 03:05:00,98.96,99.005,98.95,98.98,2138800016.0
2009-03-10 03:10:00,98.985,98.995,98.885,98.91,1545099999.0
2009-03-10 03:15:00,98.91,98.925,98.87,98.885,2371700008.0
2009-03-10 03:20:00,98.885,98.945,98.885,98.92,2088100002.0
2009-03-10 03:25:00,98.92,98.935,98.91,98.93,1157700000.0
2009-03-10 03:30:00,98.925,98.97,98.92,98.96,1594600003.0
2009-03-10 03:35:00,98.965,98.965,98.935,98.95,1321000004.0
2009-03-10 03:40:00,98.94,98.95,98.905,98.91,1309600006.0
2009-03-10 03:45:00,98.915,98.93,98.87,98.88,1704199997.0
2009-03-10 03:50:00,98.88,98.92,98.87,98.895,1169400007.0
2009-03-10 03:55:00,98.895,98.895,98.845,98.865,1822600002.0
2009-03-10 04:00:00,98.865,98.89,98.865,98.88,1533399997.0
2009-03-10 04:05:00,98.88,98.93,98.86,98.865,2807000009.0
2009-03-10 04:10:00,98.865,98.89,98.86,98.88,879600004.0
2009-03-10 04:15:00,98.89,98.915,98.875,98.895,2176850003.0
2009-03-10 04:20:00,98.895,98.92,98.875,98.895,2387200001.0
2009-03-10 04:25:00,98.9,98.9,98.85,98.875,1786800002.0
2009-03-10 04:30:00,98.885,98.9,98.865,98.885,1406800000.0
2009-03-10 04:35:00,98.89,98.9,98.845,98.845,1373799999.0
2009-03-10 04:40:00,98.855,98.89,98.855,98.86,1006499999.0
2009-03-10 04:45:00,98.86,98.89,98.85,98.885,1084600001.0
2009-03-10 04:50:00,98.885,98.895,98.865,98.87,982400000.0
2009-03-10 04:55:00,98.88,98.89,98.855,98.88,1734499993.0
2009-03-10 05:00:00,98.88,98.935,98.875,98.9,2701200003.0
2009-03-10 05:05:00,98.9,98.915,98.87,98.87,1722400000.0
2009-03-10 05:10:00,98.87,98.885,98.835,98.87,2335900003.0
2009-03-10 05:15:00,98.87,98.885,98.84,98.87,749800000.0
2009-03-10 05:20:00,98.865,98.9,98.865,98.885,575699998.0
2009-03-10 05:25:00,98.885,98.89,98.865,98.87,845600001.0
2009-03-10 05:30:00,98.87,98.89,98.855,98.86,665600003.0
2009-03-10 05:35:00,98.865,98.885,98.86,98.875,919399999.0
2009-03-10 05:40:00,98.875,98.92,98.875,98.9,1629400002.0
2009-03-10 05:45:00,98.9,98.91,98.875,98.905,1679800005.0
2009-03-10 05:50:00,98.91,98.92,98.88,98.9,1845000004.0
2009-03-10 05:55:00,98.9,98.98,98.9,98.96,2529499999.0
2009-03-10 06:00:00,98.97,98.97,98.88,98.89,1604000001.0
2009-03-10 06:05:00,98.885,98.91,98.835,98.85,2263399999.0
2009-03-10 06:10:00,98.85,98.87,98.835,98.85,1043600001.0
2009-03-10 06:15:00,98.855,98.86,98.835,98.845,1268500000.0
2009-03-10 06:20:00,98.845,98.88,98.845,98.855,1188800000.0
2009-03-10 06:25:00,98.855,98.89,98.85,98.87,1594199998.0
2009-03-10 06:30:00,98.87,98.9,98.86,98.89,939200000.0
2009-03-10 06:35:00,98.89,98.955,98.885,98.95,2233500001.0
2009-03-10 06:40:00,98.955,98.98,98.925,98.935,3000800006.0
2009-03-10 06:45:00,98.94,98.96,98.885,98.9,2104650005.0
2009-03-10 06:50:00,98.91,98.93,98.875,98.91,2422800002.0
2009-03-10 06:55:00,98.91,98.92,98.895,98.905,1607400004.0
2009-03-10 07:00:00,98.9,98.92,98.885,98.9,1513200002.0
2009-03-10 07:05:00,98.905,98.915,98.89,98.89,561600000.0
2009-03-10 07:10:00,98.895,98.925,98.88,98.88,877600003.0
2009-03-10 07:15:00,98.875,98.925,98.87,98.905,1450499998.0
2009-03-10 07:20:00,98.905,98.94,98.9,98.905,1019800002.0
2009-03-10 07:25:00,98.905,98.92,98.9,98.9,1316800002.0
2009-03-10 07:30:00,98.905,98.93,98.84,98.865,2610899998.0
2009-03-10 07:35:00,98.875,98.9,98.84,98.845,1953100001.0
2009-03-10 07:40:00,98.845,98.96,98.84,98.91,2693800004.0
2009-03-10 07:45:00,98.91,98.92,98.855,98.855,1530000002.0
2009-03-10 07:50:00,98.865,98.885,98.855,98.87,1284899999.0
2009-03-10 07:55:00,98.87,98.87,98.515,98.565,2616700005.0
2009-03-10 08:00:00,98.585,98.66,98.56,98.615,3624900001.0
2009-03-10 08:05:00,98.615,98.645,98.58,98.6,1798700003.0
2009-03-10 08:10:00,98.6,98.605,98.365,98.415,2988400001.0
2009-03-10 08:15:00,98.415,98.5,98.39,98.49,2916399998.0
2009-03-10 08:20:00,98.49,98.575,98.485,98.53,1584099999.0
2009-03-10 08:25:00,98.53,98.54,98.37,98.37,1563400000.0
2009-03-10 08:30:00,98.365,98.49,98.34,98.475,2557500002.0
2009-03-10 08:35:00,98.475,98.475,98.385,98.43,1649699996.0
2009-03-10 08:40:00,98.43,98.46,98.425,98.455,511950000.0
2009-03-10 08:45:00,98.455,98.57,98.44,98.495,1163200004.0
2009-03-10 08:50:00,98.495,98.535,98.47,98.515,1512899999.0
2009-03-10 08:55:00,98.515,98.52,98.45,98.49,1153399999.0
2009-03-10 09:00:00,98.49,98.56,98.485,98.54,1948800004.0
2009-03-10 09:05:00,98.55,98.64,98.54,98.62,2437500015.0
2009-03-10 09:10:00,98.625,98.715,98.605,98.715,2702000009.0
2009-03-10 09:15:00,98.71,98.76,98.665,98.67,2592300009.0
2009-03-10 09:20:00,98.665,98.73,98.645,98.685,2640400009.0
2009-03-10 09:25:00,98.68,98.725,98.635,98.715,1929300003.0
2009-03-10 09:30:00,98.715,98.72,98.57,98.58,2549500008.0
2009-03-10 09:35:00,98.58,98.665,98.58,98.66,2532000020.0
2009-03-10 09:40:00,98.65,98.715,98.61,98.665,2492450013.0
2009-03-10 09:45:00,98.675,98.735,98.66,98.685,3102699994.0
2009-03-10 09:50:00,98.68,98.71,98.665,98.67,2807400005.0
2009-03-10 09:55:00,98.67,98.67,98.585,98.635,4472300008.0
2009-03-10 10:00:00,98.635,98.65,98.58,98.62,4668799988.0
2009-03-10 10:05:00,98.62,98.63,98.57,98.57,3045099998.0
2009-03-10 10:10:00,98.57,98.59,98.485,98.555,4445499998.0
2009-03-10 10:15:00,98.56,98.65,98.56,98.615,4353499988.0
2009-03-10 10:20:00,98.615,98.62,98.56,98.595,2547200002.0
2009-03-10 10:25:00,98.6,98.68,98.58,98.58,3683100003.0
2009-03-10 10:30:00,98.58,98.63,98.57,98.595,3169799995.0
2009-03-10 10:35:00,98.61,98.64,98.605,98.625,1826050000.0
2009-03-10 10:40:00,98.63,98.675,98.58,98.665,4230100021.0
2009-03-10 10:45:00,98.67,98.675,98.565,98.63,3842499992.0
2009-03-10 10:50:00,98.62,98.65,98.555,98.63,4296100002.0
2009-03-10 10:55:00,98.63,98.64,98.48,98.485,4541299995.0
2009-03-10 11:00:00,98.485,98.49,98.425,98.445,3331699997.0
2009-03-10 11:05:00,98.45,98.49,98.44,98.475,3693249993.0
2009-03-10 11:10:00,98.48,98.515,98.455,98.465,2708700007.0
2009-03-10 11:15:00,98.465,98.475,98.34,98.35,3105700000.0
2009-03-10 11:20:00,98.345,98.35,98.25,98.315,3210299985.0
2009-03-10 11:25:00,98.325,98.405,98.32,98.37,2596899991.0
2009-03-10 11:30:00,98.365,98.44,98.335,98.335,2751699998.0
2009-03-10 11:35:00,98.335,98.39,98.335,98.38,2228599986.0
2009-03-10 11:40:00,98.38,98.395,98.325,98.385,2286499997.0
2009-03-10 11:45:00,98.385,98.385,98.32,98.325,1894599998.0
2009-03-10 11:50:00,98.325,98.365,98.3,98.305,1865099989.0
2009-03-10 11:55:00,98.305,98.355,98.29,98.33,3549450004.0
2009-03-10 12:00:00,98.33,98.44,98.285,98.38,3872499997.0
2009-03-10 12:05:00,98.375,98.4,98.31,98.335,4248750000.0
2009-03-10 12:10:00,98.34,98.345,98.16,98.19,3595550006.0
2009-03-10 12:15:00,98.19,98.29,98.18,98.28,2435200000.0
2009-03-10 12:20:00,98.285,98.315,98.245,98.255,3159299999.0
2009-03-10 12:25:00,98.255,98.315,98.25,98.31,2248400000.0
2009-03-10 12:30:00,98.31,98.36,98.265,98.31,3113599999.0
2009-03-10 12:35:00,98.31,98.36,98.27,98.285,3844549999.0
2009-03-10 12:40:00,98.295,98.31,98.28,98.31,2955699999.0
2009-03-10 12:45:00,98.31,98.365,98.3,98.34,3317299996.0
2009-03-10 12:50:00,98.34,98.48,98.32,98.45,5477100002.0
2009-03-10 12:55:00,98.435,98.47,98.42,98.455,3222699995.0
2009-03-10 13:00:00,98.455,98.485,98.44,98.47,2048899999.0
2009-03-10 13:05:00,98.47,98.485,98.39,98.435,3988600010.0
2009-03-10 13:10:00,98.43,98.44,98.345,98.345,3022900001.0
2009-03-10 13:15:00,98.345,98.46,98.34,98.4,3098200006.0
2009-03-10 13:20:00,98.4,98.45,98.4,98.405,2332399990.0
2009-03-10 13:25:00,98.405,98.405,98.285,98.29,2777550001.0
2009-03-10 13:30:00,98.295,98.38,98.285,98.375,3504000003.0
2009-03-10 13:35:00,98.37,98.375,98.29,98.295,1918399999.0
2009-03-10 13:40:00,98.29,98.4,98.255,98.345,3458200002.0
2009-03-10 13:45:00,98.345,98.345,98.31,98.335,1791299998.0
2009-03-10 13:50:00,98.33,98.415,98.32,98.41,1690099999.0
2009-03-10 13:55:00,98.405,98.46,98.39,98.41,2373300006.0
2009-03-10 14:00:00,98.41,98.425,98.385,98.42,1908800000.0
2009-03-10 14:05:00,98.425,98.45,98.39,98.425,3432800001.0
2009-03-10 14:10:00,98.43,98.45,98.385,98.39,3824699994.0
2009-03-10 14:15:00,98.39,98.405,98.275,98.275,4217300003.0
2009-03-10 14:20:00,98.275,98.285,97.97,97.99,4337849999.0
2009-03-10 14:25:00,98.0,98.095,97.895,97.95,4791550002.0
2009-03-10 14:30:00,97.95,98.125,97.925,98.1,3299899995.0
2009-03-10 14:35:00,98.105,98.105,98.05,98.05,2621399997.0
2009-03-10 14:40:00,98.055,98.065,97.93,97.94,2353500000.0
2009-03-10 14:45:00,97.935,98.16,97.91,98.1,3872400008.0
2009-03-10 14:50:00,98.1,98.15,98.07,98.12,2645800010.0
2009-03-10 14:55:00,98.125,98.13,98.04,98.065,3096950001.0
2009-03-10 15:00:00,98.065,98.155,98.03,98.105,3897000004.0
2009-03-10 15:05:00,98.105,98.16,98.095,98.15,2356099998.0
2009-03-10 15:10:00,98.155,98.185,98.065,98.12,3182800001.0
2009-03-10 15:15:00,98.115,98.12,98.07,98.11,2886700001.0
2009-03-10 15:20:00,98.11,98.155,98.1,98.145,1960699999.0
2009-03-10 15:25:00,98.145,98.215,98.14,98.195,2931649994.0
2009-03-10 15:30:00,98.195,98.225,98.17,98.21,3370200000.0
2009-03-10 15:35:00,98.205,98.345,98.195,98.31,4575499998.0
2009-03-10 15:40:00,98.315,98.395,98.285,98.355,4650199998.0
2009-03-10 15:45:00,98.355,98.465,98.29,98.395,4718000001.0
2009-03-10 15:50:00,98.395,98.46,98.335,98.405,4078999995.0
2009-03-10 15:55:00,98.415,98.415,98.37,98.39,3099799999.0
2009-03-10 16:00:00,98.385,98.4,98.36,98.375,2914099998.0
2009-03-10 16:05:00,98.375,98.39,98.28,98.315,3991249999.0
2009-03-10 16:10:00,98.305,98.315,98.265,98.275,3150899996.0
2009-03-10 16:15:00,98.275,98.295,98.195,98.2,2866349998.0
2009-03-10 16:20:00,98.2,98.255,98.18,98.25,3654100002.0
2009-03-10 16:25:00,98.25,98.34,98.25,98.32,2596749999.0
2009-03-10 16:30:00,98.32,98.34,98.185,98.2,3416499999.0
2009-03-10 16:35:00,98.205,98.265,98.175,98.255,3134700000.0
2009-03-10 16:40:00,98.255,98.295,98.245,98.265,2312900000.0
2009-03-10 16:45:00,98.265,98.285,98.24,98.25,2111400000.0
2009-03-10 16:50:00,98.25,98.355,98.23,98.29,2726699997.0
2009-03-10 16:55:00,98.29,98.325,98.255,98.325,2395899998.0
2009-03-10 17:00:00,98.325,98.35,98.27,98.32,1970350001.0
2009-03-10 17:05:00,98.33,98.33,98.265,98.3,2607100001.0
2009-03-10 17:10:00,98.3,98.375,98.285,98.355,2783500001.0
2009-03-10 17:15:00,98.355,98.38,98.295,98.315,2692799998.0
2009-03-10 17:20:00,98.315,98.405,98.315,98.405,2814099998.0
2009-03-10 17:25:00,98.405,98.415,98.3,98.335,2927049998.0
2009-03-10 17:30:00,98.335,98.405,98.33,98.4,2454849997.0
2009-03-10 17:35:00,98.4,98.47,98.355,98.38,3622800000.0
2009-03-10 17:40:00,98.38,98.4,98.355,98.375,2503299998.0
2009-03-10 17:45:00,98.375,98.41,98.36,98.395,2228500001.0
2009-03-10 17:50:00,98.395,98.395,98.36,98.365,2144199999.0
2009-03-10 17:55:00,98.36,98.435,98.36,98.39,3572999999.0
2009-03-10 18:00:00,98.39,98.425,98.365,98.37,3006899996.0
2009-03-10 18:05:00,98.365,98.38,98.315,98.33,1758699998.0
2009-03-10 18:10:00,98.325,98.34,98.27,98.27,1322299999.0
2009-03-10 18:15:00,98.27,98.305,98.21,98.3,1865050001.0
2009-03-10 18:20:00,98.3,98.305,98.25,98.305,2248900007.0
2009-03-10 18:25:00,98.305,98.39,98.3,98.38,2547600000.0
2009-03-10 18:30:00,98.38,98.385,98.33,98.36,1769050003.0
2009-03-10 18:35:00,98.365,98.385,98.335,98.345,1913400003.0
2009-03-10 18:40:00,98.34,98.37,98.27,98.275,1849799998.0
2009-03-10 18:45:00,98.28,98.29,98.215,98.24,2404150000.0
2009-03-10 18:50:00,98.24,98.315,98.235,98.315,1290700001.0
2009-03-10 18:55:00,98.315,98.345,98.28,98.28,2406200003.0
2009-03-10 19:00:00,98.285,98.35,98.285,98.32,1832000001.0
2009-03-10 19:05:00,98.325,98.36,98.31,98.355,1523650002.0
2009-03-10 19:10:00,98.355,98.375,98.35,98.365,1595400003.0
2009-03-10 19:15:00,98.365,98.4,98.335,98.365,2418350000.0
2009-03-10 19:20:00,98.365,98.4,98.36,98.395,1404199998.0
2009-03-10 19:25:00,98.375,98.405,98.35,98.395,1126199999.0
2009-03-10 19:30:00,98.395,98.45,98.385,98.45,1368200001.0
2009-03-10 19:35:00,98.45,98.455,98.415,98.435,1727599996.0
2009-03-10 19:40:00,98.435,98.725,98.435,98.72,2140950002.0
2009-03-10 19:45:00,98.695,98.72,98.625,98.7,1564599994.0
2009-03-10 19:50:00,98.7,98.74,98.61,98.64,2150039990.0
2009-03-10 19:55:00,98.64,98.655,98.625,98.645,557900000.0
2009-03-10 20:00:00,98.65,98.65,98.6,98.615,1296999997.0
2009-03-10 20:05:00,98.615,98.715,98.615,98.705,1593339992.0
2009-03-10 20:10:00,98.7,98.825,98.7,98.765,2617399958.0
2009-03-10 20:15:00,98.765,98.77,98.62,98.635,2048659986.0
2009-03-10 20:20:00,98.625,98.72,98.625,98.71,3267399949.0
2009-03-10 20:25:00,98.72,98.75,98.62,98.68,2928899984.0
2009-03-10 20:30:00,98.68,98.8,98.67,98.77,3870999955.0
2009-03-10 20:35:00,98.77,98.84,98.735,98.735,3476799950.0
2009-03-10 20:40:00,98.74,98.91,98.74,98.91,2107739990.0
2009-03-10 20:45:00,98.91,98.93,98.83,98.86,2722599989.0
2009-03-10 20:50:00,98.86,98.88,98.815,98.84,2761999969.0
2009-03-10 20:55:00,98.84,98.895,98.81,98.895,3747799944.0
2009-03-10 21:00:00,98.895,98.91,98.79,98.825,1917799992.0
2009-03-10 21:05:00,98.825,98.87,98.82,98.845,1517199986.0
2009-03-10 21:10:00,98.845,98.865,98.79,98.79,1190499996.0
2009-03-10 21:15:00,98.79,98.82,98.77,98.795,1943319983.0
2009-03-10 21:20:00,98.795,98.8,98.76,98.76,646199998.0
2009-03-10 21:25:00,98.76,98.845,98.735,98.825,2148099993.0
2009-03-10 21:30:00,98.825,98.88,98.815,98.815,1698699997.0
2009-03-10 21:35:00,98.815,98.815,98.755,98.785,1692599990.0
2009-03-10 21:40:00,98.785,98.79,98.685,98.69,1650419985.0
2009-03-10 21:45:00,98.7,98.76,98.695,98.735,1301699982.0
2009-03-10 21:50:00,98.735,98.75,98.705,98.705,1020919997.0
2009-03-10 21:55:00,98.71,98.73,98.705,98.71,1536939990.0
2009-03-10 22:00:00,98.71,98.72,98.65,98.68,2459739964.0
2009-03-10 22:05:00,98.68,98.74,98.635,98.64,1214799989.0
2009-03-10 22:10:00,98.645,98.66,98.61,98.64,1696399979.0
2009-03-10 22:15:00,98.64,98.68,98.62,98.62,1603799984.0
2009-03-10 22:20:00,98.62,98.635,98.515,98.515,2032139964.0
2009-03-10 22:25:00,98.53,98.555,98.5,98.525,1702999973.0
2009-03-10 22:30:00,98.525,98.625,98.52,98.605,1434999993.0
2009-03-10 22:35:00,98.61,98.63,98.58,98.605,545000001.0
2009-03-10 22:40:00,98.605,98.645,98.605,98.63,455399997.0
2009-03-10 22:45:00,98.635,98.68,98.63,98.65,581399994.0
2009-03-10 22:50:00,98.65,98.65,98.61,98.65,892799978.0
2009-03-10 22:55:00,98.65,98.67,98.63,98.655,537999999.0
2009-03-10 23:00:00,98.655,98.7,98.64,98.68,713199996.0
2009-03-10 23:05:00,98.695,98.715,98.675,98.695,461599998.0
2009-03-10 23:10:00,98.695,98.695,98.67,98.695,175419999.0
2009-03-10 23:15:00,98.7,98.725,98.695,98.705,282199999.0
2009-03-10 23:20:00,98.71,98.73,98.641,98.705,152600000.0
2009-03-10 23:25:00,98.705,98.73,98.68,98.705,547799997.0
2009-03-10 23:30:00,98.71,98.71,98.67,98.71,589399994.0
2009-03-10 23:35:00,98.71,98.74,98.695,98.71,748199998.0
2009-03-10 23:40:00,98.71,98.74,98.705,98.715,445179999.0
2009-03-10 23:45:00,98.71,98.72,98.69,98.72,342800000.0
2009-03-10 23:50:00,98.72,98.74,98.7,98.72,178900000.0
2009-03-10 23:55:00,98.72,98.735,98.71,98.715,253599999.0
2009-03-11 00:00:00,98.715,98.725,98.665,98.675,629800001.0
2009-03-11 00:05:00,98.675,98.675,98.65,98.665,152200000.0
2009-03-11 00:10:00,98.665,98.67,98.665,98.67,141000000.0
2009-03-11 00:15:00,98.675,98.695,98.65,98.665,657800000.0
2009-03-11 00:20:00,98.665,98.67,98.63,98.67,406200001.0
2009-03-11 00:25:00,98.655,98.685,98.655,98.665,883500001.0
2009-03-11 00:30:00,98.665,98.685,98.65,98.67,609620001.0
2009-03-11 00:35:00,98.67,98.685,98.665,98.685,196200000.0
2009-03-11 00:40:00,98.685,98.695,98.675,98.695,335200001.0
2009-03-11 00:45:00,98.695,98.755,98.665,98.68,1470400001.0
2009-03-11 00:50:00,98.67,98.695,98.655,98.675,662400000.0
2009-03-11 00:55:00,98.68,98.705,98.66,98.685,529799999.0
2009-03-11 01:00:00,98.685,98.755,98.66,98.745,1079700000.0
2009-03-11 01:05:00,98.73,98.755,98.69,98.705,1074600002.0
2009-03-11 01:10:00,98.705,98.715,98.68,98.705,778020000.0
2009-03-11 01:15:00,98.715,98.74,98.675,98.71,993399996.0
2009-03-11 01:20:00,98.715,98.745,98.71,98.73,839400001.0
2009-03-11 01:25:00,98.73,98.81,98.725,98.77,1168000000.0
2009-03-11 01:30:00,98.77,98.81,98.765,98.79,1086899999.0
2009-03-11 01:35:00,98.785,98.805,98.775,98.785,502500000.0
2009-03-11 01:40:00,98.785,98.845,98.78,98.84,342500000.0
2009-03-11 01:45:00,98.835,98.845,98.785,98.805,1379340000.0
2009-03-11 01:50:00,98.795,98.82,98.78,98.82,1102680000.0
2009-03-11 01:55:00,98.82,98.825,98.77,98.79,795920000.0
2009-03-11 02:00:00,98.785,98.8,98.73,98.735,691600000.0
2009-03-11 02:05:00,98.735,98.775,98.67,98.77,965740000.0
2009-03-11 02:10:00,98.77,98.77,98.7,98.75,805600000.0
2009-03-11 02:15:00,98.75,98.75,98.73,98.735,483419998.0
2009-03-11 02:20:00,98.735,98.735,98.675,98.685,941380000.0
2009-03-11 02:25:00,98.685,98.7,98.635,98.675,1829339998.0
2009-03-11 02:30:00,98.675,98.72,98.64,98.72,2344339998.0
2009-03-11 02:35:00,98.72,98.72,98.635,98.655,1842299995.0
2009-03-11 02:40:00,98.655,98.725,98.645,98.695,1039000000.0
2009-03-11 02:45:00,98.695,98.7,98.655,98.655,713400000.0
2009-03-11 02:50:00,98.655,98.705,98.635,98.7,1873900001.0
2009-03-11 02:55:00,98.705,98.72,98.69,98.7,1259300001.0
2009-03-11 03:00:00,98.7,98.7,98.62,98.64,2892779994.0
2009-03-11 03:05:00,98.635,98.64,98.52,98.54,1912699999.0
2009-03-11 03:10:00,98.55,98.6,98.535,98.575,1195120001.0
2009-03-11 03:15:00,98.575,98.635,98.565,98.635,1320320000.0
2009-03-11 03:20:00,98.635,98.645,98.56,98.56,1906199995.0
2009-03-11 03:25:00,98.56,98.625,98.56,98.615,1647800000.0
2009-03-11 03:30:00,98.615,98.62,98.57,98.59,1383800002.0
2009-03-11 03:35:00,98.59,98.595,98.48,98.525,2412900002.0
2009-03-11 03:40:00,98.525,98.545,98.52,98.535,1814800002.0
2009-03-11 03:45:00,98.53,98.6,98.525,98.595,1461200000.0
2009-03-11 03:50:00,98.595,98.62,98.57,98.58,2001400000.0
2009-03-11 03:55:00,98.58,98.585,98.56,98.57,543600000.0
2009-03-11 04:00:00,98.57,98.57,98.54,98.555,949620000.0
2009-03-11 04:05:00,98.55,98.62,98.54,98.615,1158100000.0
2009-03-11 04:10:00,98.62,98.62,98.57,98.595,758900001.0
2009-03-11 04:15:00,98.595,98.6,98.585,98.59,409600001.0
2009-03-11 04:20:00,98.59,98.605,98.52,98.52,1128320000.0
2009-03-11 04:25:00,98.52,98.545,98.45,98.5,1307739999.0
2009-03-11 04:30:00,98.5,98.52,98.495,98.515,1024000000.0
2009-03-11 04:35:00,98.52,98.55,98.475,98.485,1088900001.0
2009-03-11 04:40:00,98.485,98.485,98.35,98.395,2992839997.0
2009-03-11 04:45:00,98.4,98.44,98.395,98.43,2022800000.0
2009-03-11 04:50:00,98.43,98.45,98.405,98.43,2148299995.0
2009-03-11 04:55:00,98.425,98.551,98.415,98.445,1219399995.0
2009-03-11 05:00:00,98.45,98.45,98.38,98.405,2132439997.0
2009-03-11 05:05:00,98.405,98.42,98.39,98.405,822200000.0
2009-03-11 05:10:00,98.41,98.41,98.32,98.33,2259339996.0
2009-03-11 05:15:00,98.325,98.36,98.305,98.34,2182340000.0
2009-03-11 05:20:00,98.345,98.385,98.34,98.36,985399998.0
2009-03-11 05:25:00,98.36,98.425,98.36,98.385,1003200000.0
2009-03-11 05:30:00,98.395,98.44,98.365,98.435,1185999998.0
2009-03-11 05:35:00,98.435,98.62,98.43,98.6,3571700002.0
2009-03-11 05:40:00,98.59,98.66,98.515,98.625,3315000000.0
2009-03-11 05:45:00,98.63,98.675,98.56,98.56,2785720009.0
2009-03-11 05:50:00,98.555,98.605,98.545,98.565,1298439999.0
2009-03-11 05:55:00,98.565,98.615,98.52,98.545,1798199999.0
2009-03-11 06:00:00,98.55,98.56,98.445,98.455,2650120001.0
2009-03-11 06:05:00,98.455,98.5,98.275,98.475,3540099999.0
2009-03-11 06:10:00,98.475,98.51,98.46,98.51,1907300003.0
2009-03-11 06:15:00,98.51,98.53,98.455,98.5,3264800003.0
2009-03-11 06:20:00,98.495,98.51,98.43,98.445,3880400004.0
2009-03-11 06:25:00,98.435,98.45,98.405,98.445,2240000000.0
2009-03-11 06:30:00,98.435,98.465,98.42,98.455,863600000.0
2009-03-11 06:35:00,98.47,98.48,98.435,98.44,1672139998.0
2009-03-11 06:40:00,98.445,98.465,98.425,98.465,1354600000.0
2009-03-11 06:45:00,98.465,98.465,98.42,98.46,977600000.0
2009-03-11 06:50:00,98.475,98.475,98.425,98.425,970699999.0
2009-03-11 06:55:00,98.425,98.445,98.425,98.435,729499998.0
2009-03-11 07:00:00,98.435,98.46,98.43,98.45,261800000.0
2009-03-11 07:05:00,98.45,98.525,98.45,98.49,989200001.0
2009-03-11 07:10:00,98.495,98.515,98.48,98.49,1316000000.0
2009-03-11 07:15:00,98.495,98.52,98.485,98.495,1617740001.0
2009-03-11 07:20:00,98.495,98.505,98.435,98.45,2295800000.0
2009-03-11 07:25:00,98.45,98.46,98.43,98.44,1371599998.0
2009-03-11 07:30:00,98.44,98.445,98.42,98.43,926800000.0
2009-03-11 07:35:00,98.43,98.44,98.385,98.41,1170100001.0
2009-03-11 07:40:00,98.41,98.435,98.405,98.43,699600000.0
2009-03-11 07:45:00,98.43,98.45,98.405,98.43,1554400002.0
2009-03-11 07:50:00,98.425,98.43,98.4,98.41,935000001.0
2009-03-11 07:55:00,98.41,98.445,98.41,98.43,786900000.0
2009-03-11 08:00:00,98.43,98.445,98.325,98.365,2612800006.0
2009-03-11 08:05:00,98.365,98.4,98.32,98.355,1930999999.0
2009-03-11 08:10:00,98.36,98.37,98.285,98.315,2330400000.0
2009-03-11 08:15:00,98.33,98.395,98.3,98.39,2484000001.0
2009-03-11 08:20:00,98.39,98.43,98.38,98.425,2031300000.0
2009-03-11 08:25:00,98.42,98.43,98.34,98.37,2502500001.0
2009-03-11 08:30:00,98.37,98.42,98.35,98.42,2220000000.0
2009-03-11 08:35:00,98.42,98.6,98.42,98.55,3029499999.0
2009-03-11 08:40:00,98.545,98.545,98.445,98.465,4111599981.0
2009-03-11 08:45:00,98.465,98.535,98.46,98.51,3113399997.0
2009-03-11 08:50:00,98.505,98.59,98.5,98.59,3281399992.0
2009-03-11 08:55:00,98.59,98.71,98.535,98.565,4715440002.0
2009-03-11 09:00:00,98.565,98.58,98.545,98.57,3400599981.0
2009-03-11 09:05:00,98.57,98.575,98.515,98.52,3549599950.0
2009-03-11 09:10:00,98.52,98.58,98.515,98.555,2383139984.0
2009-03-11 09:15:00,98.555,98.565,98.505,98.505,1620499995.0
2009-03-11 09:20:00,98.505,98.52,98.47,98.51,2543399970.0
2009-03-11 09:25:00,98.51,98.565,98.505,98.55,1425599995.0
2009-03-11 09:30:00,98.555,98.585,98.515,98.57,1967399980.0
2009-03-11 09:35:00,98.575,98.62,98.57,98.615,1733899999.0
2009-03-11 09:40:00,98.615,98.635,98.585,98.625,1678799998.0
2009-03-11 09:45:00,98.64,98.64,98.57,98.58,2587300003.0
2009-03-11 09:50:00,98.57,98.58,98.52,98.575,1931899997.0
2009-03-11 09:55:00,98.575,98.58,98.535,98.565,3378899977.0
2009-03-11 10:00:00,98.565,98.58,98.515,98.52,3211839987.0
2009-03-11 10:05:00,98.53,98.56,98.47,98.53,2373599977.0
2009-03-11 10:10:00,98.53,98.56,98.52,98.555,1098500001.0
2009-03-11 10:15:00,98.555,98.56,98.54,98.555,1117420000.0
2009-03-11 10:20:00,98.555,98.56,98.48,98.54,2574719980.0
2009-03-11 10:25:00,98.54,98.55,98.485,98.49,2364719999.0
2009-03-11 10:30:00,98.465,98.505,98.42,98.475,2639159994.0
2009-03-11 10:35:00,98.475,98.49,98.43,98.45,2153839998.0
2009-03-11 10:40:00,98.45,98.515,98.45,98.475,2747099999.0
2009-03-11 10:45:00,98.475,98.475,98.3,98.32,3869279995.0
2009-03-11 10:50:00,98.325,98.37,98.25,98.275,3020419998.0
2009-03-11 10:55:00,98.275,98.39,98.275,98.365,2980119990.0
2009-03-11 11:00:00,98.37,98.385,98.33,98.355,2232899991.0
2009-03-11 11:05:00,98.36,98.43,98.36,98.38,2929299990.0
2009-03-11 11:10:00,98.38,98.495,98.38,98.455,3825459981.0
2009-03-11 11:15:00,98.455,98.505,98.415,98.43,2621919985.0
2009-03-11 11:20:00,98.435,98.505,98.425,98.485,1800199980.0
2009-03-11 11:25:00,98.485,98.56,98.48,98.51,2178259994.0
2009-03-11 11:30:00,98.51,98.53,98.485,98.495,1053599999.0
2009-03-11 11:35:00,98.495,98.57,98.495,98.56,4063099968.0
2009-03-11 11:40:00,98.56,98.57,98.49,98.5,2611299999.0
2009-03-11 11:45:00,98.5,98.52,98.475,98.52,1470699998.0
2009-03-11 11:50:00,98.52,98.54,98.505,98.535,2038699993.0
2009-03-11 11:55:00,98.54,98.565,98.525,98.525,1630519988.0
2009-03-11 12:00:00,98.525,98.555,98.48,98.495,2250759988.0
2009-03-11 12:05:00,98.495,98.515,98.455,98.47,2944099974.0
2009-03-11 12:10:00,98.47,98.525,98.465,98.475,3152259987.0
2009-03-11 12:15:00,98.475,98.52,98.455,98.475,3288519973.0
2009-03-11 12:20:00,98.485,98.535,98.465,98.505,2704299981.0
2009-03-11 12:25:00,98.505,98.51,98.47,98.475,1317540002.0
2009-03-11 12:30:00,98.475,98.475,98.41,98.42,2772499996.0
2009-03-11 12:35:00,98.42,98.445,98.39,98.425,3469739971.0
2009-03-11 12:40:00,98.425,98.435,98.38,98.395,2532099997.0
2009-03-11 12:45:00,98.395,98.43,98.37,98.43,3290799984.0
2009-03-11 12:50:00,98.43,98.435,98.39,98.43,1925599995.0
2009-03-11 12:55:00,98.435,98.45,98.4,98.425,2092900005.0
2009-03-11 13:00:00,98.435,98.475,98.405,98.445,2523039992.0
2009-03-11 13:05:00,98.445,98.495,98.435,98.495,3257939990.0
2009-03-11 13:10:00,98.495,98.51,98.475,98.49,1903199997.0
2009-03-11 13:15:00,98.49,98.535,98.49,98.515,2664999973.0
2009-03-11 13:20:00,98.505,98.56,98.49,98.545,2449119999.0
2009-03-11 13:25:00,98.545,98.56,98.445,98.455,1754679998.0
2009-03-11 13:30:00,98.46,98.49,98.4,98.435,1574659998.0
2009-03-11 13:35:00,98.435,98.435,98.32,98.33,3092799987.0
2009-03-11 13:40:00,98.33,98.365,98.295,98.345,2713699977.0
2009-03-11 13:45:00,98.34,98.365,98.315,98.355,2801059985.0
2009-03-11 13:50:00,98.355,98.415,98.335,98.395,2828199991.0
2009-03-11 13:55:00,98.395,98.44,98.265,98.315,3622139987.0
2009-03-11 14:00:00,98.315,98.315,98.22,98.245,3168799987.0
2009-03-11 14:05:00,98.25,98.26,98.07,98.125,3790679996.0
2009-03-11 14:10:00,98.13,98.2,98.115,98.2,2202099991.0
2009-03-11 14:15:00,98.2,98.22,98.1,98.1,1559399994.0
2009-03-11 14:20:00,98.1,98.1,98.0,98.04,1958000000.0
2009-03-11 14:25:00,98.035,98.09,97.96,98.055,2878279984.0
2009-03-11 14:30:00,98.055,98.11,98.035,98.05,2536399992.0
2009-03-11 14:35:00,98.065,98.095,97.94,98.03,2824200001.0
2009-03-11 14:40:00,98.03,98.05,98.01,98.02,1957640002.0
2009-03-11 14:45:00,98.02,98.095,98.005,98.04,1877940000.0
2009-03-11 14:50:00,98.04,98.055,97.99,98.045,1846939998.0
2009-03-11 14:55:00,98.045,98.075,97.995,98.005,1159639999.0
2009-03-11 15:00:00,98.005,98.075,97.995,98.075,1794299998.0
2009-03-11 15:05:00,98.075,98.1,98.07,98.075,980300002.0
2009-03-11 15:10:00,98.06,98.09,98.01,98.01,3205699982.0
2009-03-11 15:15:00,98.01,98.06,97.965,98.025,3779800000.0
2009-03-11 15:20:00,98.03,98.06,98.02,98.04,2223799982.0
2009-03-11 15:25:00,98.045,98.045,97.98,98.0,3662999989.0
2009-03-11 15:30:00,98.0,98.125,98.0,98.08,4195439957.0
2009-03-11 15:35:00,98.08,98.085,98.02,98.03,2446999995.0
2009-03-11 15:40:00,98.03,98.105,98.005,98.09,4138299988.0
2009-03-11 15:45:00,98.09,98.19,98.065,98.145,4007259980.0
2009-03-11 15:50:00,98.145,98.195,98.055,98.125,3195939993.0
2009-03-11 15:55:00,98.125,98.155,98.085,98.125,3862839996.0
2009-03-11 16:00:00,98.135,98.265,98.12,98.205,4009519994.0
2009-03-11 16:05:00,98.21,98.265,98.155,98.175,3746339987.0
2009-03-11 16:10:00,98.175,98.215,98.145,98.16,3129599994.0
2009-03-11 16:15:00,98.16,98.19,98.09,98.17,4053219972.0
2009-03-11 16:20:00,98.17,98.21,98.15,98.2,2905619998.0
2009-03-11 16:25:00,98.2,98.21,98.095,98.105,4071619971.0
2009-03-11 16:30:00,98.105,98.165,98.025,98.08,3842859984.0
2009-03-11 16:35:00,98.06,98.11,98.04,98.07,3390699994.0
2009-03-11 16:40:00,98.07,98.095,97.995,98.035,4254579987.0
2009-03-11 16:45:00,98.035,98.04,97.975,98.005,4345299972.0
2009-03-11 16:50:00,98.005,98.08,97.995,98.05,3314979992.0
2009-03-11 16:55:00,98.05,98.08,97.995,98.035,4862000000.0
2009-03-11 17:00:00,98.035,98.145,98.02,98.12,4864659984.0
2009-03-11 17:05:00,98.125,98.145,98.085,98.145,2561199987.0
2009-03-11 17:10:00,98.135,98.22,98.135,98.215,3093280000.0
2009-03-11 17:15:00,98.21,98.23,98.175,98.18,1801239994.0
2009-03-11 17:20:00,98.18,98.185,98.125,98.14,2552199996.0
2009-03-11 17:25:00,98.145,98.21,98.135,98.155,2857619981.0
2009-03-11 17:30:00,98.145,98.205,98.12,98.18,2347799987.0
2009-03-11 17:35:00,98.18,98.18,98.055,98.07,3282339980.0
2009-03-11 17:40:00,98.06,98.075,97.975,98.025,3173299971.0
2009-03-11 17:45:00,98.025,98.11,98.025,98.095,2570999981.0
2009-03-11 17:50:00,98.095,98.11,97.985,98.035,2817039987.0
2009-03-11 17:55:00,98.035,98.065,97.6,97.75,5618459977.0
2009-03-11 18:00:00,97.75,97.76,97.335,97.485,3244820001.0
2009-03-11 18:05:00,97.485,97.52,97.36,97.48,4489580014.0
2009-03-11 18:10:00,97.48,97.6,97.43,97.57,3404199991.0
2009-03-11 18:15:00,97.57,97.58,97.355,97.385,2685200002.0
2009-03-11 18:20:00,97.395,97.46,97.21,97.43,3317800001.0
2009-03-11 18:25:00,97.43,97.445,97.28,97.36,2381600004.0
2009-03-11 18:30:00,97.365,97.465,97.36,97.445,2250599996.0
2009-03-11 18:35:00,97.44,97.5,97.41,97.41,2081999999.0
2009-03-11 18:40:00,97.41,97.43,97.34,97.405,1918000006.0
2009-03-11 18:45:00,97.405,97.49,97.4,97.45,1042999997.0
2009-03-11 18:50:00,97.45,97.5,97.45,97.5,3051400007.0
2009-03-11 18:55:00,97.5,97.535,97.47,97.485,2865600005.0
2009-03-11 19:00:00,97.485,97.69,97.485,97.66,2891199999.0
2009-03-11 19:05:00,97.645,97.66,97.53,97.615,4686200001.0
2009-03-11 19:10:00,97.615,97.67,97.61,97.655,2773399989.0
2009-03-11 19:15:00,97.655,97.735,97.64,97.7,2246399993.0
2009-03-11 19:20:00,97.7,97.73,97.67,97.705,2043800002.0
2009-03-11 19:25:00,97.705,97.705,97.59,97.62,2503000021.0
2009-03-11 19:30:00,97.625,97.635,97.56,97.58,2566900006.0
2009-03-11 19:35:00,97.58,97.59,97.5,97.565,1650700000.0
2009-03-11 19:40:00,97.565,97.605,97.53,97.545,1399299997.0
2009-03-11 19:45:00,97.55,97.55,97.52,97.525,490999999.0
2009-03-11 19:50:00,97.525,97.525,97.47,97.47,827300001.0
2009-03-11 19:55:00,97.475,97.51,97.44,97.485,737599999.0
2009-03-11 20:00:00,97.485,97.575,97.485,97.555,1415000008.0
2009-03-11 20:05:00,97.555,97.57,97.51,97.55,1779799995.0
2009-03-11 20:10:00,97.55,97.575,97.525,97.56,2625800009.0
2009-03-11 20:15:00,97.56,97.565,97.465,97.51,1747700004.0
2009-03-11 20:20:00,97.505,97.51,97.435,97.435,1535999998.0
2009-03-11 20:25:00,97.435,97.44,97.035,97.19,4998899981.0
2009-03-11 20:30:00,97.19,97.23,97.055,97.095,2096499998.0
2009-03-11 20:35:00,97.105,97.35,97.105,97.34,2428599992.0
2009-03-11 20:40:00,97.33,97.34,97.225,97.305,1962699997.0
2009-03-11 20:45:00,97.305,97.335,97.22,97.235,1527500003.0
2009-03-11 20:50:00,97.235,97.335,97.195,97.325,1478200002.0
2009-03-11 20:55:00,97.325,97.34,97.225,97.24,1311100000.0
2009-03-11 21:00:00,97.24,97.37,97.22,97.355,1597700010.0
2009-03-11 21:05:00,97.355,97.355,97.25,97.335,1696900002.0
2009-03-11 21:10:00,97.335,97.4,97.31,97.385,841800006.0
2009-03-11 21:15:00,97.385,97.445,97.24,97.255,2314400017.0
2009-03-11 21:20:00,97.255,97.49,97.25,97.43,2963699996.0
2009-03-11 21:25:00,97.43,97.445,97.38,97.38,2071400015.0
2009-03-11 21:30:00,97.385,97.385,97.335,97.355,1818400006.0
2009-03-11 21:35:00,97.355,97.36,97.305,97.33,982100006.0
2009-03-11 21:40:00,97.32,97.34,97.26,97.265,1010700007.0
2009-03-11 21:45:00,97.27,97.3,97.22,97.255,776000001.0
2009-03-11 21:50:00,97.27,97.275,97.22,97.225,936400004.0
2009-03-11 21:55:00,97.225,97.27,97.165,97.21,1747000007.0
2009-03-11 22:00:00,97.21,97.34,97.16,97.25,2287200011.0
2009-03-11 22:05:00,97.24,97.285,97.225,97.245,1358900012.0
2009-03-11 22:10:00,97.245,97.255,97.155,97.19,1008600007.0
2009-03-11 22:15:00,97.175,97.23,97.165,97.225,696800002.0
2009-03-11 22:20:00,97.225,97.23,97.19,97.23,284099997.0
2009-03-11 22:25:00,97.205,97.26,97.195,97.235,729300000.0
2009-03-11 22:30:00,97.24,97.25,97.165,97.195,1814199996.0
2009-03-11 22:35:00,97.215,97.235,97.205,97.225,475200001.0
2009-03-11 22:40:00,97.23,97.32,97.22,97.31,569499998.0
2009-03-11 22:45:00,97.3,97.325,97.245,97.285,848000001.0
2009-03-11 22:50:00,97.285,97.29,97.255,97.29,512400003.0
2009-03-11 22:55:00,97.29,97.3,97.24,97.27,635999998.0
2009-03-11 23:00:00,97.285,97.295,97.145,97.185,799800006.0
2009-03-11 23:05:00,97.225,97.255,97.15,97.235,1280700003.0
2009-03-11 23:10:00,97.235,97.25,97.15,97.22,570400005.0
2009-03-11 23:15:00,97.23,97.348,97.22,97.245,118400001.0
2009-03-11 23:20:00,97.25,97.305,97.25,97.3,378400004.0
2009-03-11 23:25:00,97.32,97.325,97.28,97.305,326900002.0
2009-03-11 23:30:00,97.356,97.356,97.295,97.305,310200001.0
2009-03-11 23:35:00,97.305,97.315,97.3,97.315,235599998.0
2009-03-11 23:40:00,97.315,97.335,97.315,97.315,522400003.0
2009-03-11 23:45:00,97.315,97.315,97.29,97.305,887400007.0
2009-03-11 23:50:00,97.305,97.315,97.29,97.305,691000010.0
2009-03-11 23:55:00,97.305,97.32,97.275,97.275,1042000001.0
2009-03-12 00:00:00,97.275,97.3,97.255,97.265,455200000.0
2009-03-12 00:05:00,97.265,97.335,97.265,97.3,397999998.0
2009-03-12 00:10:00,97.315,97.38,97.3,97.355,746999999.0
2009-03-12 00:15:00,97.365,97.377,97.315,97.368,402399999.0
2009-03-12 00:20:00,97.35,97.395,97.305,97.31,307600000.0
2009-03-12 00:25:00,97.325,97.375,97.31,97.355,205599999.0
2009-03-12 00:30:00,97.365,97.365,97.34,97.355,65000000.0
2009-03-12 00:35:00,97.355,97.395,97.355,97.37,365500000.0
2009-03-12 00:40:00,97.36,97.443,97.36,97.43,336800001.0
2009-03-12 00:45:00,97.405,97.405,97.365,97.39,215199999.0
2009-03-12 00:50:00,97.39,97.435,97.38,97.425,376000002.0
2009-03-12 00:55:00,97.435,97.44,97.41,97.415,274599998.0
2009-03-12 01:00:00,97.415,97.46,97.415,97.45,644400001.0
2009-03-12 01:05:00,97.45,97.45,97.385,97.405,718000000.0
2009-03-12 01:10:00,97.405,97.405,97.38,97.4,853799995.0
2009-03-12 01:15:00,97.39,97.4,97.365,97.37,283300000.0
2009-03-12 01:20:00,97.37,97.385,97.355,97.385,367600000.0
2009-03-12 01:25:00,97.385,97.42,97.38,97.415,681000000.0
2009-03-12 01:30:00,97.415,97.44,97.405,97.41,365800000.0
2009-03-12 01:35:00,97.4,97.43,97.39,97.43,834400000.0
2009-03-12 01:40:00,97.43,97.45,97.4,97.425,1203599999.0
2009-03-12 01:45:00,97.43,97.43,97.365,97.405,691799999.0
2009-03-12 01:50:00,97.4,97.4,97.255,97.285,1306800001.0
2009-03-12 01:55:00,97.29,97.295,97.22,97.225,716300000.0
2009-03-12 02:00:00,97.225,97.285,97.215,97.245,1055500000.0
2009-03-12 02:05:00,97.245,97.26,97.105,97.14,2860500003.0
2009-03-12 02:10:00,97.14,97.14,97.065,97.085,1718599994.0
2009-03-12 02:15:00,97.08,97.085,97.06,97.065,1522200002.0
2009-03-12 02:20:00,97.06,97.07,97.035,97.065,1891899999.0
2009-03-12 02:25:00,97.065,97.085,97.04,97.07,936500004.0
2009-03-12 02:30:00,97.06,97.16,97.06,97.12,1808400003.0
2009-03-12 02:35:00,97.12,97.18,97.11,97.14,1470300002.0
2009-03-12 02:40:00,97.14,97.21,97.14,97.18,1087800000.0
2009-03-12 02:45:00,97.18,97.265,97.17,97.22,2728400009.0
2009-03-12 02:50:00,97.22,97.23,97.115,97.165,2560199996.0
2009-03-12 02:55:00,97.165,97.19,97.145,97.16,2921699990.0
2009-03-12 03:00:00,97.16,97.17,97.12,97.12,1961800019.0
2009-03-12 03:05:00,97.12,97.12,97.025,97.045,2898000013.0
2009-03-12 03:10:00,97.045,97.045,96.78,96.805,3767600012.0
2009-03-12 03:15:00,96.805,96.825,96.735,96.76,2755500011.0
2009-03-12 03:20:00,96.755,96.82,96.695,96.73,3642600010.0
2009-03-12 03:25:00,96.73,96.88,96.725,96.855,2908800002.0
2009-03-12 03:30:00,96.86,96.865,96.825,96.825,1812799999.0
2009-03-12 03:35:00,96.825,96.885,96.82,96.88,1726600002.0
2009-03-12 03:40:00,96.88,96.95,96.87,96.925,1870100007.0
2009-03-12 03:45:00,96.925,96.955,96.9,96.92,1775400002.0
2009-03-12 03:50:00,96.925,96.975,96.92,96.92,1231200000.0
2009-03-12 03:55:00,96.92,96.955,96.915,96.94,788000002.0
2009-03-12 04:00:00,96.94,96.97,96.93,96.935,1067000003.0
2009-03-12 04:05:00,96.93,96.945,96.885,96.9,1099000002.0
2009-03-12 04:10:00,96.895,96.9,96.865,96.875,2134200006.0
2009-03-12 04:15:00,96.885,96.93,96.82,96.82,2389000001.0
2009-03-12 04:20:00,96.82,96.825,96.785,96.795,1721600001.0
2009-03-12 04:25:00,96.795,96.865,96.795,96.84,1818800002.0
2009-03-12 04:30:00,96.84,96.87,96.81,96.855,1744400011.0
2009-03-12 04:35:00,96.86,96.87,96.78,96.795,2442500008.0
2009-03-12 04:40:00,96.795,96.83,96.78,96.82,1708900002.0
2009-03-12 04:45:00,96.82,96.84,96.775,96.795,1225900001.0
2009-03-12 04:50:00,96.795,96.8,96.73,96.795,1552200002.0
2009-03-12 04:55:00,96.795,96.8,96.775,96.8,1396399999.0
2009-03-12 05:00:00,96.8,96.8,96.745,96.77,710100000.0
2009-03-12 05:05:00,96.77,96.78,96.62,96.62,2158099999.0
2009-03-12 05:10:00,96.63,96.7,96.43,96.465,2129600007.0
2009-03-12 05:15:00,96.5,96.5,96.39,96.465,3374100015.0
2009-03-12 05:20:00,96.465,96.465,96.225,96.335,3503300006.0
2009-03-12 05:25:00,96.335,96.41,96.31,96.375,2651200005.0
2009-03-12 05:30:00,96.365,96.37,96.125,96.19,2243500003.0
2009-03-12 05:35:00,96.19,96.2,95.955,95.98,3733800003.0
2009-03-12 05:40:00,95.985,96.27,95.985,96.26,2437900003.0
2009-03-12 05:45:00,96.265,96.265,96.13,96.19,2092700010.0
2009-03-12 05:50:00,96.19,96.23,96.125,96.215,1265600004.0
2009-03-12 05:55:00,96.215,96.25,96.155,96.225,1829200001.0
2009-03-12 06:00:00,96.225,96.295,96.155,96.285,1941500005.0
2009-03-12 06:05:00,96.29,96.31,96.26,96.28,1511600005.0
2009-03-12 06:10:00,96.28,96.31,96.205,96.31,1156900001.0
2009-03-12 06:15:00,96.305,96.33,96.255,96.305,1200800000.0
2009-03-12 06:20:00,96.32,96.33,96.17,96.18,1786800001.0
2009-03-12 06:25:00,96.17,96.255,96.13,96.255,1223600001.0
2009-03-12 06:30:00,96.255,96.255,96.17,96.2,799800000.0
2009-03-12 06:35:00,96.205,96.21,96.13,96.205,531400000.0
2009-03-12 06:40:00,96.205,96.275,96.105,96.18,1140980001.0
2009-03-12 06:45:00,96.18,96.27,96.17,96.23,996600001.0
2009-03-12 06:50:00,96.23,96.26,96.165,96.2,972600002.0
2009-03-12 06:55:00,96.205,96.24,96.17,96.205,1549500005.0
2009-03-12 07:00:00,96.205,96.225,96.2,96.205,916100012.0
2009-03-12 07:05:00,96.205,96.26,96.195,96.23,1080400000.0
2009-03-12 07:10:00,96.23,96.27,96.225,96.26,773400001.0
2009-03-12 07:15:00,96.26,96.31,96.235,96.26,1387200009.0
2009-03-12 07:20:00,96.255,96.335,96.25,96.28,1556800003.0
2009-03-12 07:25:00,96.28,96.34,96.28,96.3,1012600000.0
2009-03-12 07:30:00,96.295,96.31,96.275,96.28,1139100011.0
2009-03-12 07:35:00,96.275,96.345,96.27,96.33,931500000.0
2009-03-12 07:40:00,96.33,96.35,96.31,96.325,1656000001.0
2009-03-12 07:45:00,96.32,96.33,96.295,96.32,1488999999.0
2009-03-12 07:50:00,96.315,96.39,96.3,96.37,1286999999.0
2009-03-12 07:55:00,96.37,96.385,96.34,96.375,1239799995.0
2009-03-12 08:00:00,96.375,96.405,96.3,96.405,2219700004.0
2009-03-12 08:05:00,96.405,96.46,96.375,96.45,2336600001.0
2009-03-12 08:10:00,96.45,96.48,96.405,96.41,1585600003.0
2009-03-12 08:15:00,96.41,96.46,96.39,96.415,1322400005.0
2009-03-12 08:20:00,96.41,96.42,96.32,96.335,2531100020.0
2009-03-12 08:25:00,96.33,96.37,96.28,96.335,1938100005.0
2009-03-12 08:30:00,96.335,96.36,96.325,96.355,1758700006.0
2009-03-12 08:35:00,96.365,96.4,96.305,96.385,1217900001.0
2009-03-12 08:40:00,96.39,96.515,96.375,96.44,1725300000.0
2009-03-12 08:45:00,96.445,96.445,96.34,96.37,2555400001.0
2009-03-12 08:50:00,96.365,96.43,96.36,96.405,2647299998.0
2009-03-12 08:55:00,96.41,96.47,96.405,96.445,2854400011.0
2009-03-12 09:00:00,96.445,96.5,96.43,96.43,1910600004.0
2009-03-12 09:05:00,96.43,96.44,96.32,96.325,2056000002.0
2009-03-12 09:10:00,96.325,96.375,96.31,96.345,1676800001.0
2009-03-12 09:15:00,96.345,96.35,96.31,96.325,1198799997.0
2009-03-12 09:20:00,96.325,96.325,96.21,96.245,1593400002.0
2009-03-12 09:25:00,96.245,96.26,96.18,96.215,1399599999.0
2009-03-12 09:30:00,96.23,96.245,96.075,96.125,2854500001.0
2009-03-12 09:35:00,96.125,96.23,96.065,96.185,2437400005.0
2009-03-12 09:40:00,96.185,96.23,96.16,96.2,2730100005.0
2009-03-12 09:45:00,96.2,96.315,96.185,96.29,2273100002.0
2009-03-12 09:50:00,96.29,96.31,96.26,96.31,1592900006.0
2009-03-12 09:55:00,96.31,96.36,96.27,96.345,1719999999.0
2009-03-12 10:00:00,96.34,96.4,96.33,96.345,3049799998.0
2009-03-12 10:05:00,96.345,96.39,96.335,96.385,1814499997.0
2009-03-12 10:10:00,96.385,96.41,96.3,96.305,2232499997.0
2009-03-12 10:15:00,96.305,96.355,96.265,96.305,2356600000.0
2009-03-12 10:20:00,96.305,96.31,96.21,96.255,2330100002.0
2009-03-12 10:25:00,96.255,96.27,96.155,96.185,2822200007.0
2009-03-12 10:30:00,96.185,96.235,96.115,96.185,3020199990.0
2009-03-12 10:35:00,96.19,96.205,96.115,96.115,1794299999.0
2009-03-12 10:40:00,96.115,96.15,96.0,96.035,3020600003.0
2009-03-12 10:45:00,96.035,96.045,95.77,95.82,5144300015.0
2009-03-12 10:50:00,95.82,95.94,95.815,95.9,5558100005.0
2009-03-12 10:55:00,95.9,95.93,95.78,95.795,4288900002.0
2009-03-12 11:00:00,95.795,95.925,95.78,95.88,3204300003.0
2009-03-12 11:05:00,95.88,95.9,95.81,95.9,1987699995.0
2009-03-12 11:10:00,95.9,95.955,95.86,95.885,2736699992.0
2009-03-12 11:15:00,95.885,95.9,95.855,95.855,3618299998.0
2009-03-12 11:20:00,95.855,95.86,95.665,95.71,6720900013.0
2009-03-12 11:25:00,95.71,95.895,95.71,95.84,5072500006.0
2009-03-12 11:30:00,95.84,95.97,95.84,95.94,4171699997.0
2009-03-12 11:35:00,95.935,95.965,95.89,95.91,3811600008.0
2009-03-12 11:40:00,95.91,95.95,95.9,95.91,4139700000.0
2009-03-12 11:45:00,95.91,95.975,95.9,95.965,2057299995.0
2009-03-12 11:50:00,95.965,96.105,95.925,96.09,4579499995.0
2009-03-12 11:55:00,96.09,96.16,96.06,96.15,4053900010.0
2009-03-12 12:00:00,96.14,96.185,96.095,96.11,3620300006.0
2009-03-12 12:05:00,96.11,96.145,96.1,96.105,3883299987.0
2009-03-12 12:10:00,96.11,96.11,96.05,96.07,3044300001.0
2009-03-12 12:15:00,96.07,96.1,96.05,96.095,2241799997.0
2009-03-12 12:20:00,96.1,96.1,96.07,96.075,2560000008.0
2009-03-12 12:25:00,96.075,96.155,96.05,96.15,3475400000.0
2009-03-12 12:30:00,96.155,96.17,96.11,96.12,2584299992.0
2009-03-12 12:35:00,96.12,96.26,96.12,96.25,3899200003.0
2009-03-12 12:40:00,96.25,96.265,96.2,96.205,1641499995.0
2009-03-12 12:45:00,96.21,96.335,96.21,96.305,2262615998.0
2009-03-12 12:50:00,96.295,96.365,96.28,96.35,3848199999.0
2009-03-12 12:55:00,96.35,96.36,96.275,96.28,1698700000.0
2009-03-12 13:00:00,96.285,96.34,96.245,96.275,1826499998.0
2009-03-12 13:05:00,96.275,96.31,96.25,96.26,2236099996.0
2009-03-12 13:10:00,96.27,96.325,96.265,96.28,3108700007.0
2009-03-12 13:15:00,96.28,96.32,96.235,96.285,4261699986.0
2009-03-12 13:20:00,96.29,96.31,96.26,96.295,3184199993.0
2009-03-12 13:25:00,96.29,96.34,96.27,96.325,1276799992.0
2009-03-12 13:30:00,96.32,96.615,96.3,96.52,4086499993.0
2009-03-12 13:35:00,96.52,96.55,96.46,96.5,3962599990.0
2009-03-12 13:40:00,96.5,96.59,96.5,96.53,2435500001.0
2009-03-12 13:45:00,96.53,96.635,96.515,96.56,3977900004.0
2009-03-12 13:50:00,96.56,96.58,96.505,96.525,2854700005.0
2009-03-12 13:55:00,96.525,96.54,96.48,96.49,3242399995.0
2009-03-12 14:00:00,96.495,96.575,96.47,96.575,2701900004.0
2009-03-12 14:05:00,96.575,96.62,96.455,96.52,3212999999.0
2009-03-12 14:10:00,96.515,96.52,96.325,96.35,3521599996.0
2009-03-12 14:15:00,96.345,96.355,96.28,96.345,3132400001.0
2009-03-12 14:20:00,96.345,96.385,96.33,96.375,2403799996.0
2009-03-12 14:25:00,96.375,96.465,96.35,96.4,3346300013.0
2009-03-12 14:30:00,96.43,96.605,96.43,96.575,3500079993.0
2009-03-12 14:35:00,96.575,96.74,96.535,96.715,3601600002.0
2009-03-12 14:40:00,96.71,96.835,96.63,96.83,3588400005.0
2009-03-12 14:45:00,96.83,96.84,96.665,96.71,2964200000.0
2009-03-12 14:50:00,96.715,96.765,96.71,96.725,1819400000.0
2009-03-12 14:55:00,96.725,96.835,96.7,96.79,2789200004.0
2009-03-12 15:00:00,96.785,97.27,96.78,97.22,4976899998.0
2009-03-12 15:05:00,97.23,97.345,97.14,97.345,5534899998.0
2009-03-12 15:10:00,97.35,97.37,97.16,97.255,5533400000.0
2009-03-12 15:15:00,97.255,97.385,97.145,97.36,5799299990.0
2009-03-12 15:20:00,97.36,97.39,97.205,97.215,5924500005.0
2009-03-12 15:25:00,97.21,97.26,97.01,97.09,5167200005.0
2009-03-12 15:30:00,97.09,97.26,97.09,97.2,3551299998.0
2009-03-12 15:35:00,97.205,97.24,97.06,97.165,3007800000.0
2009-03-12 15:40:00,97.165,97.26,97.11,97.17,4084800004.0
2009-03-12 15:45:00,97.175,97.2,97.105,97.19,4502499989.0
2009-03-12 15:50:00,97.19,97.26,97.15,97.195,4966899985.0
2009-03-12 15:55:00,97.2,97.465,97.125,97.465,3062600001.0
2009-03-12 16:00:00,97.465,97.96,97.355,97.9,5087399997.0
2009-03-12 16:05:00,97.89,98.055,97.75,97.945,6074599999.0
2009-03-12 16:10:00,97.95,98.12,97.93,97.98,6383800011.0
2009-03-12 16:15:00,97.98,98.46,97.96,98.46,5174100001.0
2009-03-12 16:20:00,98.465,98.525,98.175,98.225,3596799996.0
2009-03-12 16:25:00,98.22,98.365,98.165,98.345,4329600002.0
2009-03-12 16:30:00,98.345,98.44,98.145,98.245,4180999995.0
2009-03-12 16:35:00,98.245,98.3,98.17,98.175,2399600000.0
2009-03-12 16:40:00,98.175,98.235,97.91,98.09,4206400003.0
2009-03-12 16:45:00,98.09,98.19,97.96,98.055,3741699989.0
2009-03-12 16:50:00,98.055,98.09,97.95,97.96,2971099999.0
2009-03-12 16:55:00,97.96,97.97,97.865,97.91,3634400003.0
2009-03-12 17:00:00,97.9,98.045,97.89,98.0,2335600003.0
2009-03-12 17:05:00,97.995,98.115,97.95,98.105,2035999999.0
2009-03-12 17:10:00,98.105,98.24,98.06,98.205,4283999993.0
2009-03-12 17:15:00,98.205,98.38,98.16,98.195,3639799990.0
2009-03-12 17:20:00,98.195,98.205,97.985,97.995,4251400012.0
2009-03-12 17:25:00,97.995,98.03,97.885,98.015,2486099996.0
2009-03-12 17:30:00,98.02,98.045,97.9,97.955,2582499992.0
2009-03-12 17:35:00,97.955,97.97,97.66,97.73,3172700003.0
2009-03-12 17:40:00,97.74,97.86,97.735,97.78,2246399997.0
2009-03-12 17:45:00,97.79,97.96,97.77,97.94,2502599996.0
2009-03-12 17:50:00,97.94,97.94,97.825,97.915,1993900002.0
2009-03-12 17:55:00,97.92,97.96,97.82,97.865,2812000002.0
2009-03-12 18:00:00,97.86,98.015,97.86,97.97,3989699993.0
2009-03-12 18:05:00,97.975,98.12,97.93,98.105,2974999997.0
2009-03-12 18:10:00,98.105,98.125,98.055,98.08,3484100004.0
2009-03-12 18:15:00,98.08,98.1,98.025,98.03,2327200002.0
2009-03-12 18:20:00,98.03,98.105,98.02,98.055,2524399992.0
2009-03-12 18:25:00,98.05,98.08,98.025,98.06,2988000001.0
2009-03-12 18:30:00,98.06,98.11,98.05,98.085,3388199991.0
2009-03-12 18:35:00,98.085,98.11,98.03,98.04,1349299998.0
2009-03-12 18:40:00,98.04,98.24,98.03,98.205,2819299996.0
2009-03-12 18:45:00,98.205,98.205,97.956,98.105,1252400004.0
2009-03-12 18:50:00,98.11,98.18,98.105,98.165,2138899994.0
2009-03-12 18:55:00,98.17,98.235,98.095,98.1,3019799996.0
2009-03-12 19:00:00,98.1,98.175,97.77,97.86,5125700021.0
2009-03-12 19:05:00,97.86,97.915,97.815,97.875,2059799998.0
2009-03-12 19:10:00,97.875,97.935,97.855,97.915,1718700003.0
2009-03-12 19:15:00,97.915,97.94,97.86,97.91,2194699993.0
2009-03-12 19:20:00,97.91,97.955,97.885,97.89,1175400000.0
2009-03-12 19:25:00,97.89,97.89,97.715,97.785,2707899996.0
2009-03-12 19:30:00,97.785,97.83,97.78,97.83,1681000000.0
2009-03-12 19:35:00,97.83,98.0,97.82,97.99,2723200001.0
2009-03-12 19:40:00,97.99,98.005,97.955,97.97,2689800000.0
2009-03-12 19:45:00,97.97,97.99,97.96,97.975,1682000000.0
2009-03-12 19:50:00,97.98,98.0,97.86,97.87,1879400001.0
2009-03-12 19:55:00,97.87,97.87,97.8,97.815,1279500000.0
2009-03-12 20:00:00,97.81,97.845,97.795,97.82,1164400000.0
2009-03-12 20:05:00,97.82,97.915,97.82,97.85,1238000000.0
2009-03-12 20:10:00,97.84,97.925,97.825,97.895,1290000001.0
2009-03-12 20:15:00,97.905,97.96,97.895,97.955,1241599997.0
2009-03-12 20:20:00,97.955,98.0,97.935,97.95,568199998.0
2009-03-12 20:25:00,97.95,98.01,97.95,98.0,1719299993.0
2009-03-12 20:30:00,98.0,98.035,98.0,98.01,1606600000.0
2009-03-12 20:35:00,98.005,98.055,98.005,98.035,3079599981.0
2009-03-12 20:40:00,98.04,98.06,98.035,98.045,1143999991.0
2009-03-12 20:45:00,98.045,98.045,97.9,97.96,1973100003.0
2009-03-12 20:50:00,97.96,98.005,97.935,97.955,1823599997.0
2009-03-12 20:55:00,97.955,98.075,97.955,98.02,2045499999.0
2009-03-12 21:00:00,98.015,98.025,97.825,97.955,1886900000.0
2009-03-12 21:05:00,97.945,97.945,97.86,97.885,2134699995.0
2009-03-12 21:10:00,97.885,97.995,97.835,97.905,2093400008.0
2009-03-12 21:15:00,97.905,97.935,97.79,97.875,1916900001.0
2009-03-12 21:20:00,97.875,97.885,97.76,97.78,1875500001.0
2009-03-12 21:25:00,97.78,97.805,97.75,97.77,2192700001.0
2009-03-12 21:30:00,97.77,97.83,97.77,97.815,1969600000.0
2009-03-12 21:35:00,97.815,97.865,97.805,97.815,1658900000.0
2009-03-12 21:40:00,97.815,97.845,97.755,97.795,1838799999.0
2009-03-12 21:45:00,97.795,97.795,97.62,97.625,2113400003.0
2009-03-12 21:50:00,97.62,97.635,97.53,97.605,1880599999.0
2009-03-12 21:55:00,97.605,97.64,97.6,97.605,1499200000.0
2009-03-12 22:00:00,97.605,97.625,97.59,97.6,1241300000.0
2009-03-12 22:05:00,97.6,97.765,97.6,97.745,1001600001.0
2009-03-12 22:10:00,97.745,97.775,97.645,97.675,1390899996.0
2009-03-12 22:15:00,97.68,97.69,97.565,97.565,846700000.0
2009-03-12 22:20:00,97.565,97.575,97.485,97.57,986200000.0
2009-03-12 22:25:00,97.57,97.63,97.57,97.62,439300000.0
2009-03-12 22:30:00,97.62,97.635,97.56,97.635,303600000.0
2009-03-12 22:35:00,97.625,97.64,97.585,97.595,665600001.0
2009-03-12 22:40:00,97.595,97.71,97.595,97.69,753000001.0
2009-03-12 22:45:00,97.685,97.685,97.65,97.675,314800000.0
2009-03-12 22:50:00,97.68,97.685,97.66,97.68,1280600001.0
2009-03-12 22:55:00,97.68,97.77,97.516,97.71,619600001.0
2009-03-12 23:00:00,97.715,97.715,97.521,97.575,126800000.0
2009-03-12 23:05:00,97.571,97.705,97.571,97.705,108200000.0
2009-03-12 23:10:00,97.7,97.76,97.7,97.725,488999999.0
2009-03-12 23:15:00,97.725,97.77,97.69,97.745,729700001.0
2009-03-12 23:20:00,97.745,97.805,97.572,97.79,611700000.0
2009-03-12 23:25:00,97.785,97.825,97.71,97.74,710200000.0
2009-03-12 23:30:00,97.74,97.78,97.74,97.755,352000000.0
2009-03-12 23:35:00,97.755,97.79,97.75,97.76,367899999.0
2009-03-12 23:40:00,97.755,97.78,97.725,97.725,448900000.0
2009-03-12 23:45:00,97.73,97.745,97.635,97.655,791600001.0
2009-03-12 23:50:00,97.645,97.66,97.645,97.66,202499999.0
2009-03-12 23:55:00,97.66,97.66,97.455,97.5,1238300001.0
2009-03-13 00:00:00,97.49,97.71,97.48,97.57,733999999.0
2009-03-13 00:05:00,97.575,97.68,97.46,97.575,364700000.0
2009-03-13 00:10:00,97.57,97.625,97.53,97.54,219400000.0
2009-03-13 00:15:00,97.545,97.59,97.515,97.57,278300000.0
2009-03-13 00:20:00,97.565,97.615,97.55,97.605,208000000.0
2009-03-13 00:25:00,97.605,97.665,97.6,97.635,114200000.0
2009-03-13 00:30:00,97.63,97.71,97.625,97.695,222800000.0
2009-03-13 00:35:00,97.7,97.73,97.675,97.715,334900000.0
2009-03-13 00:40:00,97.715,97.72,97.61,97.635,570200000.0
2009-03-13 00:45:00,97.63,97.66,97.615,97.64,409200000.0
2009-03-13 00:50:00,97.655,97.665,97.61,97.665,380600001.0
2009-03-13 00:55:00,97.645,97.69,97.645,97.675,587100000.0
2009-03-13 01:00:00,97.675,97.7,97.61,97.655,495800000.0
2009-03-13 01:05:00,97.655,97.66,97.615,97.635,223200000.0
2009-03-13 01:10:00,97.635,97.69,97.615,97.685,482200000.0
2009-03-13 01:15:00,97.685,97.695,97.67,97.68,320900000.0
2009-03-13 01:20:00,97.68,97.685,97.635,97.68,491400000.0
2009-03-13 01:25:00,97.675,97.685,97.635,97.665,604800001.0
2009-03-13 01:30:00,97.67,97.705,97.53,97.53,614400000.0
2009-03-13 01:35:00,97.525,97.55,97.465,97.465,636200000.0
2009-03-13 01:40:00,97.47,97.55,97.46,97.51,937100000.0
2009-03-13 01:45:00,97.51,97.54,97.48,97.525,985700003.0
2009-03-13 01:50:00,97.525,97.545,97.46,97.46,1065499998.0
2009-03-13 01:55:00,97.45,97.45,97.28,97.32,1538600000.0
2009-03-13 02:00:00,97.315,97.375,97.295,97.33,1441400000.0
2009-03-13 02:05:00,97.33,97.33,97.16,97.245,2384099999.0
2009-03-13 02:10:00,97.245,97.3,97.165,97.21,1456600000.0
2009-03-13 02:15:00,97.21,97.24,97.125,97.175,1361900000.0
2009-03-13 02:20:00,97.175,97.31,97.175,97.3,1046000000.0
2009-03-13 02:25:00,97.295,97.365,97.21,97.22,1660500002.0
2009-03-13 02:30:00,97.22,97.335,97.21,97.325,1101899997.0
2009-03-13 02:35:00,97.325,97.45,97.325,97.45,1426200001.0
2009-03-13 02:40:00,97.455,97.49,97.425,97.455,1471499998.0
2009-03-13 02:45:00,97.45,97.56,97.45,97.48,3029099981.0
2009-03-13 02:50:00,97.475,97.565,97.45,97.565,3972999952.0
2009-03-13 02:55:00,97.565,97.61,97.515,97.595,4800999954.0
2009-03-13 03:00:00,97.59,97.6,97.545,97.565,3898699992.0
2009-03-13 03:05:00,97.555,97.555,97.48,97.535,3177599988.0
2009-03-13 03:10:00,97.53,97.695,97.525,97.675,3291099998.0
2009-03-13 03:15:00,97.675,97.905,97.675,97.78,2947399994.0
2009-03-13 03:20:00,97.775,97.88,97.745,97.88,2816199977.0
2009-03-13 03:25:00,97.89,97.99,97.885,97.92,4177380006.0
2009-03-13 03:30:00,97.93,97.935,97.865,97.885,2193399989.0
2009-03-13 03:35:00,97.885,97.905,97.805,97.805,3167499994.0
2009-03-13 03:40:00,97.805,97.945,97.785,97.91,2623699991.0
2009-03-13 03:45:00,97.91,98.06,97.9,98.04,2447899991.0
2009-03-13 03:50:00,98.05,98.05,97.93,97.94,2165599995.0
2009-03-13 03:55:00,97.94,97.94,97.85,97.88,1966699997.0
2009-03-13 04:00:00,97.88,97.88,97.81,97.85,2138200000.0
2009-03-13 04:05:00,97.85,97.93,97.85,97.87,2266199990.0
2009-03-13 04:10:00,97.87,97.89,97.84,97.845,1953599986.0
2009-03-13 04:15:00,97.845,97.845,97.77,97.81,2208199994.0
2009-03-13 04:20:00,97.805,97.81,97.685,97.7,2402899996.0
2009-03-13 04:25:00,97.7,97.755,97.64,97.64,2574499993.0
2009-03-13 04:30:00,97.645,97.655,97.54,97.62,2364499996.0
2009-03-13 04:35:00,97.62,97.64,97.585,97.59,1721399984.0
2009-03-13 04:40:00,97.59,97.685,97.585,97.685,1423499996.0
2009-03-13 04:45:00,97.685,97.785,97.68,97.78,990199999.0
2009-03-13 04:50:00,97.78,97.785,97.67,97.675,2745399991.0
2009-03-13 04:55:00,97.675,97.705,97.64,97.705,2810899997.0
2009-03-13 05:00:00,97.7,97.705,97.625,97.665,1690799992.0
2009-03-13 05:05:00,97.665,97.695,97.665,97.69,940400000.0
2009-03-13 05:10:00,97.69,97.74,97.685,97.74,878000000.0
2009-03-13 05:15:00,97.735,97.735,97.67,97.7,1154599993.0
2009-03-13 05:20:00,97.695,97.725,97.685,97.69,417799998.0
2009-03-13 05:25:00,97.7,97.715,97.69,97.7,1223499990.0
2009-03-13 05:30:00,97.7,97.705,97.605,97.605,1346599999.0
2009-03-13 05:35:00,97.605,97.615,97.55,97.6,3023299990.0
2009-03-13 05:40:00,97.605,97.62,97.58,97.595,1707800005.0
2009-03-13 05:45:00,97.595,97.655,97.595,97.615,1719699992.0
2009-03-13 05:50:00,97.615,97.67,97.615,97.65,1154599996.0
2009-03-13 05:55:00,97.66,97.67,97.64,97.66,1154200003.0
2009-03-13 06:00:00,97.645,97.68,97.63,97.64,609600000.0
2009-03-13 06:05:00,97.64,97.64,97.59,97.605,1085399992.0
2009-03-13 06:10:00,97.605,97.615,97.585,97.585,788299992.0
2009-03-13 06:15:00,97.59,97.635,97.59,97.635,781999998.0
2009-03-13 06:20:00,97.635,97.635,97.565,97.57,1984199997.0
2009-03-13 06:25:00,97.57,97.57,97.455,97.46,3354799997.0
2009-03-13 06:30:00,97.47,97.535,97.39,97.525,2798899996.0
2009-03-13 06:35:00,97.525,97.6,97.51,97.585,1629699994.0
2009-03-13 06:40:00,97.585,97.655,97.575,97.62,2512999988.0
2009-03-13 06:45:00,97.62,97.635,97.61,97.63,2346499989.0
2009-03-13 06:50:00,97.63,97.65,97.615,97.645,1061999990.0
2009-03-13 06:55:00,97.645,97.78,97.64,97.76,3642899983.0
2009-03-13 07:00:00,97.76,97.775,97.735,97.765,3799999957.0
2009-03-13 07:05:00,97.765,97.835,97.755,97.82,3505499985.0
2009-03-13 07:10:00,97.82,97.825,97.765,97.765,1726000000.0
2009-03-13 07:15:00,97.77,97.78,97.725,97.735,2454299991.0
2009-03-13 07:20:00,97.735,97.76,97.72,97.76,980299996.0
2009-03-13 07:25:00,97.755,97.76,97.7,97.725,929400000.0
2009-03-13 07:30:00,97.715,97.75,97.7,97.725,1912799997.0
2009-03-13 07:35:00,97.725,97.75,97.725,97.725,2107299997.0
2009-03-13 07:40:00,97.725,97.73,97.645,97.665,2080899978.0
2009-03-13 07:45:00,97.665,97.68,97.65,97.66,757599999.0
2009-03-13 07:50:00,97.66,97.74,97.65,97.725,1718099996.0
2009-03-13 07:55:00,97.725,97.75,97.7,97.75,1265399998.0
2009-03-13 08:00:00,97.745,97.805,97.745,97.805,1136800004.0
2009-03-13 08:05:00,97.8,97.84,97.79,97.82,2295299986.0
2009-03-13 08:10:00,97.82,97.835,97.79,97.79,651300000.0
2009-03-13 08:15:00,97.795,97.795,97.765,97.78,1569199994.0
2009-03-13 08:20:00,97.775,97.785,97.735,97.785,1362599999.0
2009-03-13 08:25:00,97.775,97.91,97.75,97.865,2040799996.0
2009-03-13 08:30:00,97.87,97.895,97.835,97.885,1418900000.0
2009-03-13 08:35:00,97.885,97.89,97.78,97.83,2040500001.0
2009-03-13 08:40:00,97.825,97.945,97.815,97.93,738400001.0
2009-03-13 08:45:00,97.93,98.04,97.93,97.955,1990399993.0
2009-03-13 08:50:00,97.95,98.02,97.92,98.005,1182700000.0
2009-03-13 08:55:00,98.005,98.005,97.85,97.86,1787499995.0
2009-03-13 09:00:00,97.855,97.985,97.85,97.975,3668399991.0
2009-03-13 09:05:00,97.975,98.145,97.955,98.13,3146199996.0
2009-03-13 09:10:00,98.13,98.2,98.095,98.1,3736399990.0
2009-03-13 09:15:00,98.1,98.195,98.02,98.065,3677199991.0
2009-03-13 09:20:00,98.065,98.065,97.93,97.945,3749199991.0
2009-03-13 09:25:00,97.945,97.99,97.925,97.955,2427699999.0
2009-03-13 09:30:00,97.95,98.07,97.945,98.065,2010899994.0
2009-03-13 09:35:00,98.065,98.075,97.955,97.985,3374300018.0
2009-03-13 09:40:00,97.985,98.025,97.94,97.95,1762200002.0
2009-03-13 09:45:00,97.945,98.025,97.945,98.015,1081500000.0
2009-03-13 09:50:00,98.015,98.03,97.955,98.005,1667699998.0
2009-03-13 09:55:00,98.005,98.03,97.95,97.98,1149299999.0
2009-03-13 10:00:00,97.985,98.01,97.97,97.99,1346500006.0
2009-03-13 10:05:00,97.99,98.055,97.98,97.99,2378900006.0
2009-03-13 10:10:00,97.995,98.075,97.995,98.03,2303900016.0
2009-03-13 10:15:00,98.03,98.065,98.0,98.06,2292400000.0
2009-03-13 10:20:00,98.06,98.165,98.035,98.155,3889799998.0
2009-03-13 10:25:00,98.15,98.26,98.13,98.155,3602399982.0
2009-03-13 10:30:00,98.17,98.32,98.17,98.3,3026600011.0
2009-03-13 10:35:00,98.315,98.42,98.305,98.405,3717700007.0
2009-03-13 10:40:00,98.4,98.46,98.38,98.46,3876499999.0
2009-03-13 10:45:00,98.465,98.565,98.41,98.52,4761500001.0
2009-03-13 10:50:00,98.52,98.66,98.5,98.55,5122600010.0
2009-03-13 10:55:00,98.55,98.56,98.45,98.475,4606200016.0
2009-03-13 11:00:00,98.485,98.51,98.46,98.46,2594399999.0
2009-03-13 11:05:00,98.46,98.47,98.38,98.4,3167600000.0
2009-03-13 11:10:00,98.4,98.42,98.255,98.28,4861800003.0
2009-03-13 11:15:00,98.28,98.45,98.28,98.39,4891199999.0
2009-03-13 11:20:00,98.395,98.41,98.325,98.4,3947600007.0
2009-03-13 11:25:00,98.4,98.42,98.25,98.3,3702900009.0
2009-03-13 11:30:00,98.3,98.3,98.18,98.25,3691300005.0
2009-03-13 11:35:00,98.245,98.34,98.24,98.305,3066199999.0
2009-03-13 11:40:00,98.31,98.345,98.265,98.29,2785300005.0
2009-03-13 11:45:00,98.29,98.3,98.23,98.255,2153400016.0
2009-03-13 11:50:00,98.255,98.33,98.225,98.305,4140600004.0
2009-03-13 11:55:00,98.305,98.35,98.28,98.29,4517800017.0
2009-03-13 12:00:00,98.285,98.365,98.225,98.28,4042600001.0
2009-03-13 12:05:00,98.28,98.34,98.265,98.29,3623600004.0
2009-03-13 12:10:00,98.29,98.34,98.27,98.315,3207500001.0
2009-03-13 12:15:00,98.32,98.345,98.295,98.335,2622000012.0
2009-03-13 12:20:00,98.34,98.355,98.26,98.29,2852180007.0
2009-03-13 12:25:00,98.29,98.37,98.25,98.27,4446700017.0
2009-03-13 12:30:00,98.27,98.29,98.23,98.285,2809800003.0
2009-03-13 12:35:00,98.275,98.285,98.18,98.21,2475200010.0
2009-03-13 12:40:00,98.215,98.225,98.1,98.14,3733000002.0
2009-03-13 12:45:00,98.135,98.185,98.06,98.06,2888700006.0
2009-03-13 12:50:00,98.06,98.14,98.055,98.14,2583900018.0
2009-03-13 12:55:00,98.14,98.2,98.135,98.19,1919999996.0
2009-03-13 13:00:00,98.205,98.22,98.115,98.21,3919199999.0
2009-03-13 13:05:00,98.21,98.255,98.21,98.21,2904400002.0
2009-03-13 13:10:00,98.21,98.27,98.21,98.255,2776000035.0
2009-03-13 13:15:00,98.26,98.285,98.19,98.28,2998800010.0
2009-03-13 13:20:00,98.28,98.315,98.25,98.3,2214500011.0
2009-03-13 13:25:00,98.3,98.325,98.195,98.24,2833500014.0
2009-03-13 13:30:00,98.24,98.245,97.985,98.08,4365000005.0
2009-03-13 13:35:00,98.08,98.18,98.05,98.12,2929000016.0
2009-03-13 13:40:00,98.12,98.19,98.11,98.165,3869700025.0
2009-03-13 13:45:00,98.17,98.23,98.12,98.165,2732400008.0
2009-03-13 13:50:00,98.165,98.18,98.11,98.12,2103400012.0
2009-03-13 13:55:00,98.12,98.185,98.115,98.175,1447600011.0
2009-03-13 14:00:00,98.18,98.205,98.12,98.19,1161899999.0
2009-03-13 14:05:00,98.19,98.31,98.18,98.27,2153399995.0
2009-03-13 14:10:00,98.27,98.31,98.26,98.27,1998200001.0
2009-03-13 14:15:00,98.265,98.29,98.26,98.28,1239599998.0
2009-03-13 14:20:00,98.28,98.28,98.17,98.185,1681900015.0
2009-03-13 14:25:00,98.185,98.21,98.17,98.2,2165000001.0
2009-03-13 14:30:00,98.19,98.26,98.19,98.225,3488100003.0
2009-03-13 14:35:00,98.22,98.34,98.22,98.31,1919300002.0
2009-03-13 14:40:00,98.305,98.425,98.26,98.38,3341500005.0
2009-03-13 14:45:00,98.385,98.415,98.35,98.355,3765000011.0
2009-03-13 14:50:00,98.355,98.36,98.275,98.33,3574600006.0
2009-03-13 14:55:00,98.33,98.335,98.275,98.28,3093300008.0
2009-03-13 15:00:00,98.28,98.41,98.27,98.32,3971400021.0
2009-03-13 15:05:00,98.32,98.44,98.32,98.43,3483700006.0
2009-03-13 15:10:00,98.435,98.47,98.405,98.42,2662300006.0
2009-03-13 15:15:00,98.42,98.435,98.36,98.41,2768700007.0
2009-03-13 15:20:00,98.41,98.45,98.37,98.415,2937800016.0
2009-03-13 15:25:00,98.415,98.425,98.32,98.335,2359199999.0
2009-03-13 15:30:00,98.32,98.36,98.26,98.34,4570500006.0
2009-03-13 15:35:00,98.34,98.39,98.3,98.335,3490700005.0
2009-03-13 15:40:00,98.33,98.38,98.225,98.26,3758600003.0
2009-03-13 15:45:00,98.26,98.32,98.235,98.29,3595700008.0
2009-03-13 15:50:00,98.295,98.325,98.285,98.325,2781400004.0
2009-03-13 15:55:00,98.31,98.4,98.26,98.395,3394600002.0
2009-03-13 16:00:00,98.4,98.45,98.32,98.35,3588800003.0
2009-03-13 16:05:00,98.35,98.44,98.35,98.4,3683300014.0
2009-03-13 16:10:00,98.41,98.42,98.345,98.37,3209699999.0
2009-03-13 16:15:00,98.37,98.39,98.345,98.37,4532300012.0
2009-03-13 16:20:00,98.37,98.37,98.28,98.29,3940700014.0
2009-03-13 16:25:00,98.295,98.37,98.275,98.305,3750400025.0
2009-03-13 16:30:00,98.305,98.315,98.12,98.23,3127180009.0
2009-03-13 16:35:00,98.23,98.26,98.22,98.24,3032500010.0
2009-03-13 16:40:00,98.24,98.255,98.21,98.22,3344800006.0
2009-03-13 16:45:00,98.23,98.27,98.2,98.27,3078700011.0
2009-03-13 16:50:00,98.27,98.27,98.23,98.25,2306400001.0
2009-03-13 16:55:00,98.26,98.29,98.23,98.29,3085300004.0
2009-03-13 17:00:00,98.29,98.31,98.24,98.24,2436800009.0
2009-03-13 17:05:00,98.24,98.24,98.035,98.04,5317000013.0
2009-03-13 17:10:00,98.045,98.045,97.825,97.9,5029500018.0
2009-03-13 17:15:00,97.9,97.96,97.88,97.9,3909600011.0
2009-03-13 17:20:00,97.9,97.98,97.87,97.945,4658700006.0
2009-03-13 17:25:00,97.94,98.05,97.94,97.985,4071600008.0
2009-03-13 17:30:00,97.98,97.985,97.84,97.91,3887599999.0
2009-03-13 17:35:00,97.91,97.995,97.875,97.96,4779700020.0
2009-03-13 17:40:00,97.96,98.045,97.95,97.955,3203600007.0
2009-03-13 17:45:00,97.96,98.02,97.955,97.98,3475200012.0
2009-03-13 17:50:00,97.98,97.99,97.92,97.955,4879300021.0
2009-03-13 17:55:00,97.955,98.04,97.95,98.04,3807000004.0
2009-03-13 18:00:00,98.035,98.08,98.02,98.06,3220800002.0
2009-03-13 18:05:00,98.06,98.07,97.955,98.03,3393200007.0
2009-03-13 18:10:00,98.025,98.055,97.95,97.965,3472000013.0
2009-03-13 18:15:00,97.97,97.99,97.95,97.98,2575200013.0
2009-03-13 18:20:00,97.98,98.005,97.945,98.005,2644600008.0
2009-03-13 18:25:00,98.005,98.075,98.005,98.025,2495200003.0
2009-03-13 18:30:00,98.025,98.13,98.025,98.13,1962000010.0
2009-03-13 18:35:00,98.13,98.19,98.125,98.15,2365499998.0
2009-03-13 18:40:00,98.15,98.155,98.105,98.125,2212600007.0
2009-03-13 18:45:00,98.125,98.195,98.125,98.18,2881800031.0
2009-03-13 18:50:00,98.185,98.235,98.165,98.18,2866100024.0
2009-03-13 18:55:00,98.18,98.21,98.175,98.21,2385800007.0
2009-03-13 19:00:00,98.21,98.28,98.2,98.27,3146999998.0
2009-03-13 19:05:00,98.27,98.27,98.14,98.175,1796880004.0
2009-03-13 19:10:00,98.185,98.19,98.145,98.145,1340100005.0
2009-03-13 19:15:00,98.145,98.15,98.03,98.04,2870100005.0
2009-03-13 19:20:00,98.04,98.05,97.885,97.945,3060599987.0
2009-03-13 19:25:00,97.94,98.01,97.93,97.985,2616400019.0
2009-03-13 19:30:00,97.99,98.045,97.97,98.045,3480200016.0
2009-03-13 19:35:00,98.045,98.08,98.01,98.04,2950200010.0
2009-03-13 19:40:00,98.04,98.085,98.02,98.085,2021400036.0
2009-03-13 19:45:00,98.085,98.085,98.02,98.03,1755200012.0
2009-03-13 19:50:00,98.03,98.05,98.015,98.015,1248000005.0
2009-03-13 19:55:00,98.02,98.045,97.95,98.02,1977300010.0
2009-03-13 20:00:00,98.015,98.06,97.95,97.95,2170100011.0
2009-03-13 20:05:00,97.93,98.01,97.91,97.98,2777900015.0
2009-03-13 20:10:00,97.98,98.01,97.87,97.87,3450300027.0
2009-03-13 20:15:00,97.87,97.915,97.81,97.9,3221900013.0
2009-03-13 20:20:00,97.895,97.96,97.89,97.935,1552200010.0
2009-03-13 20:25:00,97.935,98.01,97.935,97.96,2387700013.0
2009-03-13 20:30:00,97.96,98.03,97.96,98.0,2069200009.0
2009-03-13 20:35:00,97.995,98.045,97.94,97.955,2711500014.0
2009-03-13 20:40:00,97.955,97.99,97.925,97.935,2164300009.0
2009-03-13 20:45:00,97.945,98.03,97.945,97.965,2262000025.0
2009-03-13 20:50:00,97.965,98.04,97.965,98.02,2224800008.0
2009-03-13 20:55:00,98.02,98.025,97.98,98.02,2414900005.0
2009-03-13 21:00:00,98.025,98.05,98.015,98.05,676400010.0
2009-03-13 21:05:00,98.05,98.05,97.99,98.0,1072700003.0
2009-03-13 21:10:00,98.005,98.005,97.98,97.995,929600000.0
2009-03-13 21:15:00,97.995,98.03,97.99,98.02,1092600000.0
2009-03-13 21:20:00,98.025,98.08,98.025,98.065,1167600000.0
2009-03-13 21:25:00,98.065,98.085,98.06,98.08,534600000.0
2009-03-13 21:30:00,98.08,98.085,98.055,98.06,632800000.0
2009-03-13 21:35:00,98.055,98.075,98.02,98.05,432400001.0
2009-03-13 21:40:00,98.045,98.065,98.045,98.055,213400000.0
2009-03-13 21:45:00,98.06,98.06,97.955,97.98,1063400001.0
2009-03-13 21:50:00,97.985,98.02,97.97,98.02,607700000.0
2009-03-13 21:55:00,98.02,98.03,97.985,98.03,770900000.0
2009-03-13 22:00:00,98.03,98.06,98.02,98.05,797200001.0
2009-03-13 22:05:00,98.05,98.085,98.03,98.08,643000001.0
2009-03-13 22:10:00,98.08,98.09,98.015,98.015,915100000.0
2009-03-13 22:15:00,98.015,98.04,97.96,97.97,860600000.0
2009-03-13 22:20:00,97.99,98.005,97.93,97.97,858800000.0
2009-03-13 22:25:00,97.97,97.99,97.97,97.98,641400010.0
2009-03-13 22:30:00,97.98,98.02,97.98,98.005,497000000.0
2009-03-13 22:35:00,98.0,98.025,97.985,98.015,433400000.0
2009-03-13 22:40:00,98.015,98.025,97.995,98.005,511600000.0
2009-03-13 22:45:00,98.01,98.07,98.005,98.045,633000000.0
2009-03-13 22:50:00,98.045,98.085,98.025,98.03,1251799998.0
2009-03-13 22:55:00,98.03,98.035,97.95,97.975,741800001.0
2009-03-15 23:00:00,98.07,98.07,98.07,98.07,2400000.0
2009-03-15 23:05:00,98.045,98.08,98.035,98.08,36600000.0
2009-03-15 23:10:00,98.08,98.11,98.065,98.085,84000000.0
2009-03-15 23:15:00,98.1,98.115,98.035,98.035,121400000.0
2009-03-15 23:20:00,98.045,98.075,98.045,98.075,25800000.0
2009-03-15 23:25:00,98.07,98.075,98.05,98.07,27200000.0
2009-03-15 23:30:00,98.055,98.055,98.055,98.055,1600000.0
2009-03-15 23:35:00,98.03,98.075,98.015,98.075,28800000.0
2009-03-15 23:40:00,98.015,98.075,98.015,98.075,24000000.0
2009-03-15 23:45:00,98.045,98.07,98.035,98.045,72400000.0
2009-03-15 23:50:00,98.045,98.05,98.045,98.05,80800000.0
2009-03-15 23:55:00,98.045,98.075,98.045,98.06,37000000.0
2009-03-16 00:00:00,98.045,98.06,97.99,98.0,352000000.0
2009-03-16 00:05:00,98.0,98.01,97.805,97.83,956400000.0
2009-03-16 00:10:00,97.83,97.865,97.8,97.82,696000000.0
2009-03-16 00:15:00,97.815,97.815,97.54,97.645,2262100000.0
2009-03-16 00:20:00,97.645,97.75,97.595,97.73,1156600000.0
2009-03-16 00:25:00,97.735,97.85,97.73,97.82,821200000.0
2009-03-16 00:30:00,97.825,97.84,97.805,97.825,440800000.0
2009-03-16 00:35:00,97.83,97.885,97.8,97.885,734000000.0
2009-03-16 00:40:00,97.895,97.985,97.89,97.94,1169800001.0
2009-03-16 00:45:00,97.935,98.0,97.92,97.99,924200000.0
2009-03-16 00:50:00,97.99,98.025,97.98,98.01,885400000.0
2009-03-16 00:55:00,98.01,98.09,98.01,98.09,995600000.0
2009-03-16 01:00:00,98.085,98.175,98.075,98.15,996900000.0
2009-03-16 01:05:00,98.15,98.175,98.125,98.15,761600000.0
2009-03-16 01:10:00,98.15,98.15,98.115,98.12,833800000.0
2009-03-16 01:15:00,98.125,98.135,98.115,98.12,246200000.0
2009-03-16 01:20:00,98.12,98.151,97.995,97.995,1027999994.0
2009-03-16 01:25:00,98.0,98.05,97.99,98.03,821400000.0
2009-03-16 01:30:00,98.03,98.095,98.03,98.07,256400000.0
2009-03-16 01:35:00,98.075,98.09,98.06,98.065,631799999.0
2009-03-16 01:40:00,98.075,98.145,98.075,98.115,467600001.0
2009-03-16 01:45:00,98.115,98.12,98.06,98.06,1342599997.0
2009-03-16 01:50:00,98.06,98.085,98.06,98.07,931000012.0
2009-03-16 01:55:00,98.07,98.115,98.07,98.1,1589800001.0
2009-03-16 02:00:00,98.1,98.255,98.065,98.255,1782999988.0
2009-03-16 02:05:00,98.255,98.28,98.205,98.235,2715999994.0
2009-03-16 02:10:00,98.235,98.24,98.07,98.125,1564999999.0
2009-03-16 02:15:00,98.13,98.18,98.105,98.16,1340000005.0
2009-03-16 02:20:00,98.16,98.16,98.09,98.125,1322599998.0
2009-03-16 02:25:00,98.125,98.21,98.125,98.16,1721600007.0
2009-03-16 02:30:00,98.16,98.245,98.155,98.245,1758600008.0
2009-03-16 02:35:00,98.245,98.335,98.245,98.295,1919399995.0
2009-03-16 02:40:00,98.295,98.32,98.265,98.305,722799999.0
2009-03-16 02:45:00,98.305,98.385,98.295,98.34,2926600001.0
2009-03-16 02:50:00,98.345,98.38,98.33,98.37,2552800008.0
2009-03-16 02:55:00,98.38,98.415,98.375,98.385,4172799994.0
2009-03-16 03:00:00,98.385,98.495,98.375,98.39,5655499997.0
2009-03-16 03:05:00,98.39,98.405,98.335,98.385,3320000004.0
2009-03-16 03:10:00,98.39,98.415,98.35,98.35,2023600011.0
2009-03-16 03:15:00,98.35,98.38,98.33,98.335,1360000002.0
2009-03-16 03:20:00,98.335,98.345,98.275,98.315,2703400001.0
2009-03-16 03:25:00,98.315,98.33,98.3,98.315,1353600003.0
2009-03-16 03:30:00,98.315,98.325,98.265,98.275,2310000000.0
2009-03-16 03:35:00,98.275,98.28,98.24,98.28,1681800001.0
2009-03-16 03:40:00,98.28,98.35,98.265,98.345,2119699996.0
2009-03-16 03:45:00,98.345,98.415,98.335,98.36,2783400001.0
2009-03-16 03:50:00,98.365,98.38,98.33,98.33,1760000001.0
2009-03-16 03:55:00,98.33,98.43,98.325,98.355,3348700003.0
2009-03-16 04:00:00,98.355,98.38,98.35,98.37,1097800001.0
2009-03-16 04:05:00,98.37,98.38,98.32,98.34,2291200000.0
2009-03-16 04:10:00,98.34,98.37,98.27,98.275,2461399998.0
2009-03-16 04:15:00,98.27,98.28,98.21,98.245,1543799999.0
2009-03-16 04:20:00,98.245,98.255,98.19,98.225,1667900000.0
2009-03-16 04:25:00,98.225,98.26,98.215,98.255,746600001.0
2009-03-16 04:30:00,98.255,98.325,98.255,98.3,1110400000.0
2009-03-16 04:35:00,98.29,98.375,98.285,98.32,1815199994.0
2009-03-16 04:40:00,98.32,98.355,98.31,98.335,1194000000.0
2009-03-16 04:45:00,98.335,98.355,98.295,98.305,1515599999.0
2009-03-16 04:50:00,98.305,98.33,98.3,98.33,1097999997.0
2009-03-16 04:55:00,98.325,98.33,98.255,98.27,1484200002.0
2009-03-16 05:00:00,98.27,98.315,98.265,98.315,1401600004.0
2009-03-16 05:05:00,98.315,98.325,98.3,98.31,489799999.0
2009-03-16 05:10:00,98.31,98.32,98.285,98.29,776199999.0
2009-03-16 05:15:00,98.29,98.29,98.24,98.29,1305900003.0
2009-03-16 05:20:00,98.29,98.29,98.255,98.255,675100000.0
2009-03-16 05:25:00,98.255,98.26,98.155,98.17,3069599987.0
2009-03-16 05:30:00,98.17,98.19,98.15,98.19,1616600000.0
2009-03-16 05:35:00,98.19,98.24,98.185,98.235,1822999999.0
2009-03-16 05:40:00,98.235,98.255,98.215,98.235,655800000.0
2009-03-16 05:45:00,98.24,98.275,98.235,98.25,909600000.0
2009-03-16 05:50:00,98.26,98.28,98.25,98.265,1394300003.0
2009-03-16 05:55:00,98.265,98.27,98.23,98.235,1401200006.0
2009-03-16 06:00:00,98.235,98.24,98.2,98.22,1325000005.0
2009-03-16 06:05:00,98.22,98.22,98.185,98.205,1961000002.0
2009-03-16 06:10:00,98.2,98.24,98.2,98.22,2291400020.0
2009-03-16 06:15:00,98.215,98.235,98.185,98.205,1720800001.0
2009-03-16 06:20:00,98.205,98.205,98.14,98.15,2201600001.0
2009-03-16 06:25:00,98.155,98.235,98.15,98.23,2206400001.0
2009-03-16 06:30:00,98.23,98.26,98.18,98.19,2287000004.0
2009-03-16 06:35:00,98.19,98.26,98.185,98.23,1896400000.0
2009-03-16 06:40:00,98.23,98.24,98.185,98.19,2278000003.0
2009-03-16 06:45:00,98.2,98.215,98.175,98.205,1224599998.0
2009-03-16 06:50:00,98.215,98.225,98.175,98.21,1295000000.0
2009-03-16 06:55:00,98.205,98.235,98.195,98.2,716600000.0
2009-03-16 07:00:00,98.205,98.235,98.175,98.225,2047199997.0
2009-03-16 07:05:00,98.225,98.28,98.22,98.255,1979300001.0
2009-03-16 07:10:00,98.26,98.275,98.25,98.255,870399992.0
2009-03-16 07:15:00,98.255,98.27,98.24,98.255,1160000000.0
2009-03-16 07:20:00,98.255,98.255,98.215,98.22,858599998.0
2009-03-16 07:25:00,98.225,98.235,98.205,98.21,1158600001.0
2009-03-16 07:30:00,98.205,98.215,98.195,98.195,576999988.0
2009-03-16 07:35:00,98.205,98.205,98.13,98.14,2710499997.0
2009-03-16 07:40:00,98.15,98.155,98.08,98.095,2831199995.0
2009-03-16 07:45:00,98.095,98.14,98.09,98.13,1517800003.0
2009-03-16 07:50:00,98.13,98.16,98.13,98.155,673600000.0
2009-03-16 07:55:00,98.155,98.16,98.115,98.15,1828200001.0
2009-03-16 08:00:00,98.15,98.21,98.13,98.165,4104000014.0
2009-03-16 08:05:00,98.165,98.19,98.16,98.16,1092600001.0
2009-03-16 08:10:00,98.16,98.165,98.08,98.12,3072800003.0
2009-03-16 08:15:00,98.12,98.175,98.105,98.16,2600400009.0
2009-03-16 08:20:00,98.165,98.23,98.16,98.205,3199800007.0
2009-03-16 08:25:00,98.205,98.23,98.16,98.2,1476399999.0
2009-03-16 08:30:00,98.205,98.23,98.2,98.215,1681400001.0
2009-03-16 08:35:00,98.215,98.215,98.135,98.17,2949800003.0
2009-03-16 08:40:00,98.17,98.18,98.105,98.155,2760599993.0
2009-03-16 08:45:00,98.15,98.175,98.13,98.16,1494800002.0
2009-03-16 08:50:00,98.16,98.21,98.145,98.155,2703899979.0
2009-03-16 08:55:00,98.16,98.17,98.145,98.16,1180600003.0
2009-03-16 09:00:00,98.155,98.17,98.13,98.165,3754999995.0
2009-03-16 09:05:00,98.165,98.26,98.16,98.24,3008700002.0
2009-03-16 09:10:00,98.24,98.295,98.185,98.28,3906300015.0
2009-03-16 09:15:00,98.275,98.285,98.175,98.175,3633499992.0
2009-03-16 09:20:00,98.17,98.185,98.11,98.115,4241899983.0
2009-03-16 09:25:00,98.115,98.12,97.97,98.01,5724999991.0
2009-03-16 09:30:00,98.0,98.11,98.0,98.095,5666200004.0
2009-03-16 09:35:00,98.095,98.145,98.03,98.075,5740699990.0
2009-03-16 09:40:00,98.075,98.185,98.075,98.175,4324600001.0
2009-03-16 09:45:00,98.175,98.255,98.155,98.25,2970999996.0
2009-03-16 09:50:00,98.26,98.365,98.25,98.315,6969500035.0
2009-03-16 09:55:00,98.315,98.355,98.24,98.255,3635880023.0
2009-03-16 10:00:00,98.255,98.34,98.255,98.315,4389300025.0
2009-03-16 10:05:00,98.315,98.32,98.205,98.265,7187900064.0
2009-03-16 10:10:00,98.27,98.35,98.27,98.305,5861600024.0
2009-03-16 10:15:00,98.305,98.31,98.135,98.175,5145700031.0
2009-03-16 10:20:00,98.175,98.21,98.155,98.155,4941800073.0
2009-03-16 10:25:00,98.155,98.165,98.095,98.115,6368400053.0
2009-03-16 10:30:00,98.115,98.22,98.095,98.19,5658200060.0
2009-03-16 10:35:00,98.2,98.21,98.165,98.17,4275400019.0
2009-03-16 10:40:00,98.17,98.205,98.125,98.185,4938400026.0
2009-03-16 10:45:00,98.185,98.205,98.155,98.17,2530000014.0
2009-03-16 10:50:00,98.165,98.17,98.055,98.09,4537400010.0
2009-03-16 10:55:00,98.09,98.2,98.09,98.105,6400700055.0
2009-03-16 11:00:00,98.105,98.21,98.095,98.14,6045300056.0
2009-03-16 11:05:00,98.135,98.195,98.13,98.195,4065200043.0
2009-03-16 11:10:00,98.195,98.21,98.165,98.195,2694800034.0
2009-03-16 11:15:00,98.2,98.205,98.155,98.155,2957400020.0
2009-03-16 11:20:00,98.155,98.175,98.15,98.155,2193800023.0
2009-03-16 11:25:00,98.16,98.185,98.13,98.15,1333200003.0
2009-03-16 11:30:00,98.155,98.17,98.135,98.145,1228700001.0
2009-03-16 11:35:00,98.145,98.175,98.14,98.155,1680099996.0
2009-03-16 11:40:00,98.155,98.19,98.155,98.165,1345599999.0
2009-03-16 11:45:00,98.165,98.2,98.15,98.165,2123800011.0
2009-03-16 11:50:00,98.165,98.24,98.15,98.23,3983399996.0
2009-03-16 11:55:00,98.225,98.31,98.2,98.29,4758600003.0
2009-03-16 12:00:00,98.285,98.295,98.07,98.12,4652399996.0
2009-03-16 12:05:00,98.12,98.15,98.07,98.125,3968999998.0
2009-03-16 12:10:00,98.13,98.235,98.105,98.215,4096300000.0
2009-03-16 12:15:00,98.215,98.22,98.115,98.185,3840500006.0
2009-03-16 12:20:00,98.18,98.24,98.16,98.235,2165800003.0
2009-03-16 12:25:00,98.235,98.3,98.225,98.27,3698300002.0
2009-03-16 12:30:00,98.27,98.31,98.2,98.235,3199200003.0
2009-03-16 12:35:00,98.24,98.3,98.19,98.255,3709800002.0
2009-03-16 12:40:00,98.265,98.375,98.255,98.365,3530300002.0
2009-03-16 12:45:00,98.365,98.44,98.365,98.38,2605999993.0
2009-03-16 12:50:00,98.385,98.445,98.36,98.4,3021400011.0
2009-03-16 12:55:00,98.4,98.405,98.23,98.285,3564000002.0
2009-03-16 13:00:00,98.285,98.325,98.255,98.285,2463300017.0
2009-03-16 13:05:00,98.285,98.355,98.275,98.305,2398000014.0
2009-03-16 13:10:00,98.305,98.385,98.29,98.34,2500700006.0
2009-03-16 13:15:00,98.34,98.465,98.33,98.42,2483000011.0
2009-03-16 13:20:00,98.42,98.465,98.37,98.38,3493200016.0
2009-03-16 13:25:00,98.385,98.43,98.385,98.43,1199200000.0
2009-03-16 13:30:00,98.43,98.44,98.365,98.435,1818400001.0
2009-03-16 13:35:00,98.44,98.505,98.425,98.445,2421300001.0
2009-03-16 13:40:00,98.445,98.475,98.415,98.475,3204199998.0
2009-03-16 13:45:00,98.465,98.6,98.445,98.59,2883800010.0
2009-03-16 13:50:00,98.585,98.645,98.56,98.57,4038300008.0
2009-03-16 13:55:00,98.57,98.58,98.53,98.55,5352200023.0
2009-03-16 14:00:00,98.555,98.59,98.545,98.555,2361599997.0
2009-03-16 14:05:00,98.55,98.56,98.45,98.46,1331099993.0
2009-03-16 14:10:00,98.46,98.47,98.355,98.395,2168799993.0
2009-03-16 14:15:00,98.385,98.395,98.33,98.375,1821200000.0
2009-03-16 14:20:00,98.375,98.42,98.355,98.415,2556199999.0
2009-03-16 14:25:00,98.415,98.46,98.4,98.435,1985800004.0
2009-03-16 14:30:00,98.435,98.495,98.375,98.49,2865100002.0
2009-03-16 14:35:00,98.495,98.57,98.455,98.515,3635900010.0
2009-03-16 14:40:00,98.515,98.575,98.445,98.445,5231780025.0
2009-03-16 14:45:00,98.45,98.515,98.44,98.51,3397500010.0
2009-03-16 14:50:00,98.51,98.515,98.435,98.45,3762000008.0
2009-03-16 14:55:00,98.455,98.47,98.41,98.445,4672099990.0
2009-03-16 15:00:00,98.445,98.455,98.395,98.43,3658700000.0
2009-03-16 15:05:00,98.43,98.45,98.395,98.435,2465199995.0
2009-03-16 15:10:00,98.435,98.52,98.435,98.505,2841000002.0
2009-03-16 15:15:00,98.495,98.515,98.385,98.405,2603879998.0
2009-03-16 15:20:00,98.405,98.455,98.405,98.425,3539280009.0
2009-03-16 15:25:00,98.425,98.425,98.39,98.39,857100001.0
2009-03-16 15:30:00,98.39,98.42,98.35,98.37,2347300001.0
2009-03-16 15:35:00,98.38,98.39,98.33,98.375,3255500001.0
2009-03-16 15:40:00,98.37,98.4,98.345,98.38,2813100000.0
2009-03-16 15:45:00,98.38,98.42,98.365,98.405,2643199999.0
2009-03-16 15:50:00,98.405,98.42,98.38,98.405,1997700005.0
2009-03-16 15:55:00,98.405,98.425,98.385,98.415,1644399998.0
2009-03-16 16:00:00,98.415,98.505,98.405,98.485,2744900003.0
2009-03-16 16:05:00,98.49,98.49,98.41,98.415,3704400001.0
2009-03-16 16:10:00,98.41,98.425,98.365,98.4,4036699990.0
2009-03-16 16:15:00,98.395,98.445,98.355,98.39,3108700001.0
2009-03-16 16:20:00,98.39,98.41,98.365,98.38,2177600001.0
2009-03-16 16:25:00,98.37,98.385,98.36,98.375,2779600000.0
2009-03-16 16:30:00,98.38,98.48,98.355,98.48,4254099995.0
2009-03-16 16:35:00,98.475,98.48,98.395,98.41,2232500003.0
2009-03-16 16:40:00,98.41,98.47,98.4,98.425,1603800003.0
2009-03-16 16:45:00,98.425,98.45,98.4,98.415,2110900010.0
2009-03-16 16:50:00,98.415,98.415,98.35,98.355,2698900005.0
2009-03-16 16:55:00,98.355,98.385,98.065,98.105,4689500004.0
2009-03-16 17:00:00,98.105,98.195,98.095,98.15,4130299999.0
2009-03-16 17:05:00,98.15,98.185,98.12,98.15,2349080000.0
2009-03-16 17:10:00,98.15,98.17,98.0,98.045,2691500008.0
2009-03-16 17:15:00,98.045,98.235,98.045,98.23,2593199992.0
2009-03-16 17:20:00,98.23,98.265,98.195,98.245,2985500022.0
2009-03-16 17:25:00,98.24,98.255,98.17,98.18,3016000004.0
2009-03-16 17:30:00,98.18,98.215,98.135,98.165,2420900002.0
2009-03-16 17:35:00,98.165,98.185,98.135,98.165,3281700018.0
2009-03-16 17:40:00,98.165,98.205,98.16,98.2,2817400017.0
2009-03-16 17:45:00,98.2,98.305,98.2,98.255,3353499998.0
2009-03-16 17:50:00,98.25,98.28,98.16,98.16,4936200002.0
2009-03-16 17:55:00,98.16,98.25,98.155,98.18,2539000004.0
2009-03-16 18:00:00,98.18,98.22,98.15,98.17,3149280018.0
2009-03-16 18:05:00,98.165,98.19,98.12,98.145,2238500014.0
2009-03-16 18:10:00,98.145,98.15,98.1,98.105,2085100012.0
2009-03-16 18:15:00,98.105,98.22,98.105,98.18,2916700021.0
2009-03-16 18:20:00,98.18,98.245,98.175,98.215,3617600020.0
2009-03-16 18:25:00,98.215,98.235,98.16,98.225,2121800003.0
2009-03-16 18:30:00,98.225,98.23,98.155,98.205,1967400012.0
2009-03-16 18:35:00,98.205,98.23,98.195,98.2,2026600018.0
2009-03-16 18:40:00,98.195,98.26,98.195,98.255,970900008.0
2009-03-16 18:45:00,98.255,98.28,98.245,98.265,1857799999.0
2009-03-16 18:50:00,98.265,98.345,98.26,98.315,2919400018.0
2009-03-16 18:55:00,98.31,98.355,98.26,98.335,1668400008.0
2009-03-16 19:00:00,98.335,98.345,98.27,98.27,2117600009.0
2009-03-16 19:05:00,98.27,98.285,98.16,98.2,2775900018.0
2009-03-16 19:10:00,98.205,98.235,98.185,98.215,1864700013.0
2009-03-16 19:15:00,98.215,98.27,98.19,98.25,949800007.0
2009-03-16 19:20:00,98.235,98.26,98.22,98.245,2229600035.0
2009-03-16 19:25:00,98.245,98.315,98.225,98.26,1948600017.0
2009-03-16 19:30:00,98.265,98.315,98.25,98.265,1322600006.0
2009-03-16 19:35:00,98.265,98.3,98.24,98.24,1307400018.0
2009-03-16 19:40:00,98.235,98.255,98.21,98.255,677200002.0
2009-03-16 19:45:00,98.265,98.345,98.245,98.255,1556000005.0
2009-03-16 19:50:00,98.255,98.265,98.19,98.19,1537300003.0
2009-03-16 19:55:00,98.185,98.235,98.17,98.22,1495500010.0
2009-03-16 20:00:00,98.215,98.24,98.215,98.23,770800002.0
2009-03-16 20:05:00,98.23,98.27,98.225,98.23,1338400004.0
2009-03-16 20:10:00,98.23,98.235,98.205,98.205,1568900011.0
2009-03-16 20:15:00,98.21,98.235,98.205,98.235,1326200004.0
2009-03-16 20:20:00,98.235,98.26,98.22,98.23,628700006.0
2009-03-16 20:25:00,98.23,98.28,98.215,98.26,1097200006.0
2009-03-16 20:30:00,98.255,98.28,98.225,98.245,2292700025.0
2009-03-16 20:35:00,98.245,98.245,98.21,98.225,1309400001.0
2009-03-16 20:40:00,98.23,98.27,98.225,98.255,940600000.0
2009-03-16 20:45:00,98.25,98.26,98.225,98.235,466599999.0
2009-03-16 20:50:00,98.235,98.255,98.22,98.225,829300005.0
2009-03-16 20:55:00,98.235,98.27,98.23,98.265,1003300000.0
2009-03-16 21:00:00,98.265,98.285,98.205,98.245,1358700014.0
2009-03-16 21:05:00,98.245,98.255,98.235,98.245,1424000017.0
2009-03-16 21:10:00,98.245,98.27,98.245,98.26,1497700002.0
2009-03-16 21:15:00,98.265,98.29,98.24,98.275,885800004.0
2009-03-16 21:20:00,98.28,98.28,98.225,98.255,2150100027.0
2009-03-16 21:25:00,98.255,98.295,98.245,98.285,1749000011.0
2009-03-16 21:30:00,98.29,98.3,98.275,98.285,791700001.0
2009-03-16 21:35:00,98.29,98.305,98.275,98.285,1126400000.0
2009-03-16 21:40:00,98.28,98.285,98.215,98.215,2646400031.0
2009-03-16 21:45:00,98.215,98.26,98.21,98.23,1906500018.0
2009-03-16 21:50:00,98.23,98.245,98.14,98.15,2666000018.0
2009-03-16 21:55:00,98.15,98.18,98.135,98.155,1922000008.0
2009-03-16 22:00:00,98.155,98.225,98.155,98.22,1680600015.0
2009-03-16 22:05:00,98.22,98.22,98.17,98.185,579199997.0
2009-03-16 22:10:00,98.195,98.255,98.19,98.255,947200000.0
2009-03-16 22:15:00,98.26,98.27,98.23,98.23,1088000008.0
2009-03-16 22:20:00,98.23,98.29,98.23,98.285,675199999.0
2009-03-16 22:25:00,98.285,98.29,98.25,98.265,375900001.0
2009-03-16 22:30:00,98.275,98.275,98.17,98.225,622800003.0
2009-03-16 22:35:00,98.225,98.245,98.195,98.215,364700000.0
2009-03-16 22:40:00,98.215,98.23,98.185,98.21,285900000.0
2009-03-16 22:45:00,98.21,98.21,98.185,98.205,289400001.0
2009-03-16 22:50:00,98.205,98.27,98.19,98.19,609800005.0
2009-03-16 22:55:00,98.195,98.225,98.17,98.17,827600000.0
2009-03-16 23:00:00,98.165,98.2,98.135,98.15,496200002.0
2009-03-16 23:05:00,98.155,98.17,98.135,98.16,519200009.0
2009-03-16 23:10:00,98.155,98.18,98.135,98.155,483299998.0
2009-03-16 23:15:00,98.155,98.17,98.075,98.155,764800000.0
2009-03-16 23:20:00,98.17,98.25,98.14,98.21,603700001.0
2009-03-16 23:25:00,98.215,98.22,98.15,98.18,627799997.0
2009-03-16 23:30:00,98.18,98.25,98.155,98.19,1063400001.0
2009-03-16 23:35:00,98.19,98.22,98.175,98.18,520900001.0
2009-03-16 23:40:00,98.19,98.19,98.115,98.165,290700001.0
2009-03-16 23:45:00,98.18,98.185,98.115,98.16,283800000.0
2009-03-16 23:50:00,98.15,98.241,98.145,98.165,221200001.0
2009-03-16 23:55:00,98.165,98.195,98.145,98.155,243200001.0
2009-03-17 00:00:00,98.165,98.21,98.155,98.18,256800000.0
2009-03-17 00:05:00,98.185,98.21,98.17,98.19,394000002.0
2009-03-17 00:10:00,98.18,98.235,98.18,98.215,348999999.0
2009-03-17 00:15:00,98.215,98.24,98.205,98.22,484799999.0
2009-03-17 00:20:00,98.225,98.23,98.205,98.215,317600000.0
2009-03-17 00:25:00,98.225,98.225,98.2,98.21,261399999.0
2009-03-17 00:30:00,98.21,98.23,98.205,98.23,330199999.0
2009-03-17 00:35:00,98.23,98.245,98.215,98.23,573200000.0
2009-03-17 00:40:00,98.235,98.275,98.225,98.275,364799999.0
2009-03-17 00:45:00,98.275,98.275,98.245,98.26,938199988.0
2009-03-17 00:50:00,98.26,98.26,98.235,98.25,492100001.0
2009-03-17 00:55:00,98.24,98.25,98.211,98.245,240800000.0
2009-03-17 01:00:00,98.245,98.285,98.24,98.265,495799999.0
2009-03-17 01:05:00,98.275,98.275,98.215,98.215,816799997.0
2009-03-17 01:10:00,98.195,98.23,98.195,98.23,307099997.0
2009-03-17 01:15:00,98.23,98.23,98.185,98.215,592299999.0
2009-03-17 01:20:00,98.22,98.22,98.17,98.2,492199999.0
2009-03-17 01:25:00,98.341,98.371,98.18,98.22,288200000.0
2009-03-17 01:30:00,98.225,98.23,98.205,98.22,408799998.0
2009-03-17 01:35:00,98.22,98.27,98.205,98.25,741099999.0
2009-03-17 01:40:00,98.245,98.255,98.175,98.205,632600002.0
2009-03-17 01:45:00,98.195,98.27,98.195,98.215,1459800004.0
2009-03-17 01:50:00,98.215,98.255,98.205,98.235,477200000.0
2009-03-17 01:55:00,98.24,98.25,98.21,98.25,259999999.0
2009-03-17 02:00:00,98.235,98.34,98.21,98.32,854799999.0
2009-03-17 02:05:00,98.315,98.33,98.295,98.325,940200002.0
2009-03-17 02:10:00,98.325,98.38,98.315,98.365,784200003.0
2009-03-17 02:15:00,98.37,98.38,98.345,98.355,1345399995.0
2009-03-17 02:20:00,98.355,98.37,98.325,98.34,495499997.0
2009-03-17 02:25:00,98.345,98.41,98.345,98.395,1033899999.0
2009-03-17 02:30:00,98.4,98.405,98.365,98.385,1236899995.0
2009-03-17 02:35:00,98.39,98.4,98.37,98.39,1455000001.0
2009-03-17 02:40:00,98.39,98.395,98.36,98.36,1615200013.0
2009-03-17 02:45:00,98.365,98.455,98.365,98.44,1730300002.0
2009-03-17 02:50:00,98.44,98.51,98.44,98.48,1806000011.0
2009-03-17 02:55:00,98.475,98.475,98.42,98.42,2253400016.0
2009-03-17 03:00:00,98.42,98.43,98.33,98.345,2257100006.0
2009-03-17 03:05:00,98.345,98.385,98.345,98.37,1181799995.0
2009-03-17 03:10:00,98.37,98.46,98.37,98.445,2593999997.0
2009-03-17 03:15:00,98.445,98.45,98.385,98.42,1484700007.0
2009-03-17 03:20:00,98.42,98.445,98.35,98.36,2987600031.0
2009-03-17 03:25:00,98.36,98.41,98.36,98.38,2688100006.0
2009-03-17 03:30:00,98.395,98.41,98.36,98.37,1104599996.0
2009-03-17 03:35:00,98.37,98.38,98.32,98.33,1702000003.0
2009-03-17 03:40:00,98.33,98.35,98.305,98.31,1543200003.0
2009-03-17 03:45:00,98.305,98.34,98.3,98.335,1215299993.0
2009-03-17 03:50:00,98.335,98.36,98.325,98.35,1042600001.0
2009-03-17 03:55:00,98.35,98.37,98.34,98.34,567500000.0
2009-03-17 04:00:00,98.35,98.35,98.33,98.33,1441900013.0
2009-03-17 04:05:00,98.33,98.34,98.32,98.32,849400011.0
2009-03-17 04:10:00,98.32,98.32,98.235,98.24,2002600008.0
2009-03-17 04:15:00,98.24,98.265,98.23,98.25,1692999999.0
2009-03-17 04:20:00,98.25,98.275,98.25,98.275,910799995.0
2009-03-17 04:25:00,98.28,98.29,98.25,98.25,1441700006.0
2009-03-17 04:30:00,98.25,98.27,98.24,98.255,2081300003.0
2009-03-17 04:35:00,98.255,98.27,98.245,98.26,934000004.0
2009-03-17 04:40:00,98.26,98.26,98.225,98.25,1329600002.0
2009-03-17 04:45:00,98.25,98.25,98.23,98.24,956200008.0
2009-03-17 04:50:00,98.24,98.265,98.24,98.255,999399998.0
2009-03-17 04:55:00,98.26,98.265,98.23,98.235,616599999.0
2009-03-17 05:00:00,98.235,98.24,98.2,98.22,859000002.0
2009-03-17 05:05:00,98.22,98.225,98.2,98.215,501000000.0
2009-03-17 05:10:00,98.21,98.22,98.19,98.215,954400001.0
2009-03-17 05:15:00,98.215,98.27,98.215,98.24,823499996.0
2009-03-17 05:20:00,98.24,98.25,98.225,98.24,793200009.0
2009-03-17 05:25:00,98.24,98.27,98.24,98.26,1167400009.0
2009-03-17 05:30:00,98.265,98.27,98.185,98.255,679100001.0
2009-03-17 05:35:00,98.255,98.27,98.245,98.265,479600001.0
2009-03-17 05:40:00,98.27,98.3,98.27,98.29,762100000.0
2009-03-17 05:45:00,98.305,98.315,98.28,98.28,1113299999.0
2009-03-17 05:50:00,98.285,98.325,98.285,98.315,1360000000.0
2009-03-17 05:55:00,98.31,98.34,98.305,98.315,1138500002.0
2009-03-17 06:00:00,98.32,98.32,98.3,98.31,794300001.0
2009-03-17 06:05:00,98.31,98.32,98.285,98.285,992000004.0
2009-03-17 06:10:00,98.285,98.31,98.28,98.31,1270600012.0
2009-03-17 06:15:00,98.31,98.34,98.3,98.31,2376500012.0
2009-03-17 06:20:00,98.31,98.32,98.305,98.31,1247500003.0
2009-03-17 06:25:00,98.31,98.315,98.29,98.29,861200004.0
2009-03-17 06:30:00,98.29,98.3,98.29,98.29,1133000010.0
2009-03-17 06:35:00,98.295,98.315,98.27,98.27,1139400001.0
2009-03-17 06:40:00,98.27,98.3,98.235,98.285,1226800000.0
2009-03-17 06:45:00,98.285,98.345,98.285,98.335,808099999.0
2009-03-17 06:50:00,98.345,98.355,98.33,98.355,535399999.0
2009-03-17 06:55:00,98.365,98.39,98.36,98.38,1446200006.0
2009-03-17 07:00:00,98.37,98.375,98.32,98.355,1375000006.0
2009-03-17 07:05:00,98.35,98.385,98.35,98.375,1457200002.0
2009-03-17 07:10:00,98.37,98.42,98.36,98.42,1934400004.0
2009-03-17 07:15:00,98.42,98.45,98.395,98.435,1865600010.0
2009-03-17 07:20:00,98.46,98.48,98.43,98.455,2528600002.0
2009-03-17 07:25:00,98.455,98.46,98.42,98.435,1834800000.0
2009-03-17 07:30:00,98.435,98.475,98.435,98.46,1564500003.0
2009-03-17 07:35:00,98.46,98.465,98.425,98.44,2360700008.0
2009-03-17 07:40:00,98.44,98.485,98.43,98.44,2122500006.0
2009-03-17 07:45:00,98.445,98.565,98.44,98.55,2786300005.0
2009-03-17 07:50:00,98.55,98.555,98.5,98.5,1508700005.0
2009-03-17 07:55:00,98.5,98.52,98.46,98.48,1830200007.0
2009-03-17 08:00:00,98.49,98.735,98.49,98.675,4478800000.0
2009-03-17 08:05:00,98.67,98.735,98.645,98.705,2482200000.0
2009-03-17 08:10:00,98.71,98.785,98.7,98.71,3970800009.0
2009-03-17 08:15:00,98.7,98.85,98.7,98.77,4022100001.0
2009-03-17 08:20:00,98.77,98.77,98.71,98.71,1707100003.0
2009-03-17 08:25:00,98.71,98.74,98.68,98.71,1433700001.0
2009-03-17 08:30:00,98.71,98.71,98.655,98.705,1941899997.0
2009-03-17 08:35:00,98.7,98.73,98.66,98.705,1858400001.0
2009-03-17 08:40:00,98.705,98.72,98.69,98.715,1127900003.0
2009-03-17 08:45:00,98.715,98.75,98.695,98.72,2171700000.0
2009-03-17 08:50:00,98.72,98.79,98.715,98.76,2373000001.0
2009-03-17 08:55:00,98.76,98.76,98.725,98.75,1023200000.0
2009-03-17 09:00:00,98.76,98.81,98.75,98.79,2572000010.0
2009-03-17 09:05:00,98.79,98.825,98.78,98.805,3016700012.0
2009-03-17 09:10:00,98.805,98.82,98.77,98.785,1936300003.0
2009-03-17 09:15:00,98.785,98.785,98.74,98.75,1828399998.0
2009-03-17 09:20:00,98.745,98.745,98.62,98.65,2707599998.0
2009-03-17 09:25:00,98.655,98.71,98.64,98.695,2321200001.0
2009-03-17 09:30:00,98.695,98.71,98.655,98.66,2405299997.0
2009-03-17 09:35:00,98.66,98.68,98.655,98.67,1460600000.0
2009-03-17 09:40:00,98.665,98.71,98.63,98.655,2589999992.0
2009-03-17 09:45:00,98.655,98.665,98.635,98.66,2285600009.0
2009-03-17 09:50:00,98.665,98.675,98.65,98.665,2372700001.0
2009-03-17 09:55:00,98.67,98.675,98.66,98.665,1113600001.0
2009-03-17 10:00:00,98.665,98.67,98.57,98.575,2610000001.0
2009-03-17 10:05:00,98.575,98.66,98.57,98.63,1989500003.0
2009-03-17 10:10:00,98.63,98.65,98.54,98.56,3375100001.0
2009-03-17 10:15:00,98.575,98.59,98.55,98.58,3363099999.0
2009-03-17 10:20:00,98.58,98.62,98.58,98.595,1606599996.0
2009-03-17 10:25:00,98.595,98.64,98.595,98.64,1614999996.0
2009-03-17 10:30:00,98.64,98.665,98.625,98.655,2479399997.0
2009-03-17 10:35:00,98.655,98.67,98.65,98.655,1288999996.0
2009-03-17 10:40:00,98.655,98.675,98.625,98.63,3020199998.0
2009-03-17 10:45:00,98.63,98.65,98.565,98.57,3555400003.0
2009-03-17 10:50:00,98.575,98.575,98.46,98.525,2973999994.0
2009-03-17 10:55:00,98.525,98.54,98.47,98.47,3303800009.0
2009-03-17 11:00:00,98.46,98.515,98.44,98.51,2979800008.0
2009-03-17 11:05:00,98.51,98.51,98.45,98.49,2304880005.0
2009-03-17 11:10:00,98.49,98.61,98.47,98.58,3425400001.0
2009-03-17 11:15:00,98.585,98.61,98.535,98.56,1679800006.0
2009-03-17 11:20:00,98.56,98.585,98.51,98.53,2955280004.0
2009-03-17 11:25:00,98.53,98.55,98.52,98.545,858000000.0
2009-03-17 11:30:00,98.545,98.57,98.53,98.55,1755900002.0
2009-03-17 11:35:00,98.55,98.56,98.49,98.505,2371299994.0
2009-03-17 11:40:00,98.515,98.54,98.485,98.49,1288599999.0
2009-03-17 11:45:00,98.485,98.52,98.485,98.52,1057200000.0
2009-03-17 11:50:00,98.52,98.54,98.515,98.535,1234699999.0
2009-03-17 11:55:00,98.535,98.665,98.525,98.645,3983199999.0
2009-03-17 12:00:00,98.645,98.68,98.565,98.58,4339099985.0
2009-03-17 12:05:00,98.585,98.67,98.575,98.665,2732899997.0
2009-03-17 12:10:00,98.665,98.685,98.645,98.66,3260999993.0
2009-03-17 12:15:00,98.655,98.685,98.63,98.645,3132399996.0
2009-03-17 12:20:00,98.645,98.66,98.565,98.575,3488299994.0
2009-03-17 12:25:00,98.575,98.605,98.525,98.555,3763200002.0
2009-03-17 12:30:00,98.555,98.615,98.555,98.605,2514799998.0
2009-03-17 12:35:00,98.605,98.685,98.585,98.665,4328199987.0
2009-03-17 12:40:00,98.665,98.68,98.63,98.665,3018800000.0
2009-03-17 12:45:00,98.665,98.665,98.565,98.575,2802399992.0
2009-03-17 12:50:00,98.575,98.58,98.545,98.565,2244599987.0
2009-03-17 12:55:00,98.565,98.655,98.545,98.655,2570799999.0
2009-03-17 13:00:00,98.655,98.68,98.63,98.66,2453000001.0
2009-03-17 13:05:00,98.66,98.67,98.62,98.655,3521700003.0
2009-03-17 13:10:00,98.655,98.67,98.635,98.655,2581400000.0
2009-03-17 13:15:00,98.655,98.66,98.63,98.63,1958600006.0
2009-03-17 13:20:00,98.63,98.65,98.61,98.64,2256099988.0
2009-03-17 13:25:00,98.645,98.66,98.64,98.66,1669999996.0
2009-03-17 13:30:00,98.66,98.77,98.66,98.765,2707399998.0
2009-03-17 13:35:00,98.76,98.79,98.72,98.735,2335599998.0
2009-03-17 13:40:00,98.735,98.82,98.725,98.81,3187900002.0
2009-03-17 13:45:00,98.81,98.82,98.775,98.78,2750299991.0
2009-03-17 13:50:00,98.78,98.78,98.75,98.755,3021499981.0
2009-03-17 13:55:00,98.76,98.765,98.73,98.745,2227179993.0
2009-03-17 14:00:00,98.745,98.75,98.7,98.715,2797699998.0
2009-03-17 14:05:00,98.72,98.74,98.62,98.695,5134300000.0
2009-03-17 14:10:00,98.695,98.735,98.655,98.715,2595200000.0
2009-03-17 14:15:00,98.72,98.82,98.715,98.815,3760300000.0
2009-03-17 14:20:00,98.815,98.84,98.79,98.805,3547799995.0
2009-03-17 14:25:00,98.805,98.845,98.8,98.83,2358600008.0
2009-03-17 14:30:00,98.83,98.97,98.805,98.95,3886900002.0
2009-03-17 14:35:00,98.95,98.96,98.91,98.945,2382600003.0
2009-03-17 14:40:00,98.945,98.95,98.805,98.875,3456900001.0
2009-03-17 14:45:00,98.875,98.89,98.84,98.86,2288699997.0
2009-03-17 14:50:00,98.86,98.89,98.845,98.89,1444400004.0
2009-03-17 14:55:00,98.89,98.91,98.865,98.875,2532499998.0
2009-03-17 15:00:00,98.875,98.91,98.87,98.885,3123300003.0
2009-03-17 15:05:00,98.885,98.9,98.87,98.895,2031399999.0
2009-03-17 15:10:00,98.895,98.95,98.89,98.94,2531099995.0
2009-03-17 15:15:00,98.94,98.96,98.915,98.935,3011099996.0
2009-03-17 15:20:00,98.935,98.94,98.88,98.915,2577800007.0
2009-03-17 15:25:00,98.915,98.94,98.895,98.925,2613899989.0
2009-03-17 15:30:00,98.925,98.95,98.875,98.875,2577199996.0
2009-03-17 15:35:00,98.88,98.885,98.785,98.79,2853780003.0
2009-03-17 15:40:00,98.79,98.87,98.775,98.795,3392899997.0
2009-03-17 15:45:00,98.795,98.815,98.74,98.78,4066999993.0
2009-03-17 15:50:00,98.78,98.84,98.78,98.815,2665100008.0
2009-03-17 15:55:00,98.82,98.87,98.785,98.81,2391200003.0
2009-03-17 16:00:00,98.81,98.86,98.81,98.825,2966700001.0
2009-03-17 16:05:00,98.83,98.845,98.795,98.82,2466599998.0
2009-03-17 16:10:00,98.82,98.83,98.78,98.79,3405280002.0
2009-03-17 16:15:00,98.79,98.8,98.665,98.675,4409279984.0
2009-03-17 16:20:00,98.68,98.735,98.655,98.735,4654999989.0
2009-03-17 16:25:00,98.735,98.775,98.695,98.77,5108999995.0
2009-03-17 16:30:00,98.765,98.78,98.74,98.765,4744799986.0
2009-03-17 16:35:00,98.77,98.8,98.72,98.755,4042199999.0
2009-03-17 16:40:00,98.755,98.77,98.715,98.77,4300000002.0
2009-03-17 16:45:00,98.77,98.78,98.735,98.735,3486399996.0
2009-03-17 16:50:00,98.735,98.765,98.72,98.725,2785899999.0
2009-03-17 16:55:00,98.725,98.77,98.69,98.765,3865499996.0
2009-03-17 17:00:00,98.77,98.78,98.72,98.755,3501799998.0
2009-03-17 17:05:00,98.76,98.775,98.725,98.775,3088199990.0
2009-03-17 17:10:00,98.775,98.835,98.77,98.79,4474100004.0
2009-03-17 17:15:00,98.79,98.82,98.77,98.8,2608000002.0
2009-03-17 17:20:00,98.8,98.825,98.775,98.785,3300099996.0
2009-03-17 17:25:00,98.785,98.8,98.75,98.795,3086999990.0
2009-03-17 17:30:00,98.795,98.855,98.785,98.84,3567199999.0
2009-03-17 17:35:00,98.84,98.855,98.815,98.82,3300299994.0
2009-03-17 17:40:00,98.825,98.895,98.795,98.87,3534199987.0
2009-03-17 17:45:00,98.875,98.89,98.845,98.885,2769599991.0
2009-03-17 17:50:00,98.885,98.935,98.86,98.93,4085399987.0
2009-03-17 17:55:00,98.93,98.94,98.77,98.84,4684800000.0
2009-03-17 18:00:00,98.84,98.84,98.77,98.775,3037900002.0
2009-03-17 18:05:00,98.78,98.81,98.77,98.805,1588600004.0
2009-03-17 18:10:00,98.805,98.81,98.78,98.805,2194100011.0
2009-03-17 18:15:00,98.805,98.835,98.8,98.82,1839500004.0
2009-03-17 18:20:00,98.815,98.82,98.75,98.76,4189699989.0
2009-03-17 18:25:00,98.76,98.79,98.73,98.735,4034200010.0
2009-03-17 18:30:00,98.735,98.81,98.73,98.805,3747300007.0
2009-03-17 18:35:00,98.805,98.815,98.72,98.73,2875700007.0
2009-03-17 18:40:00,98.73,98.74,98.615,98.705,4047979991.0
2009-03-17 18:45:00,98.705,98.71,98.615,98.635,2795480004.0
2009-03-17 18:50:00,98.635,98.685,98.48,98.52,3377199998.0
2009-03-17 18:55:00,98.52,98.615,98.52,98.59,2463400005.0
2009-03-17 19:00:00,98.6,98.655,98.595,98.615,1296599997.0
2009-03-17 19:05:00,98.615,98.62,98.595,98.61,1468600001.0
2009-03-17 19:10:00,98.61,98.635,98.585,98.605,1073200004.0
2009-03-17 19:15:00,98.605,98.62,98.575,98.62,2004500014.0
2009-03-17 19:20:00,98.61,98.61,98.57,98.59,2889600033.0
2009-03-17 19:25:00,98.595,98.655,98.595,98.655,1181000012.0
2009-03-17 19:30:00,98.655,98.655,98.57,98.585,2562500001.0
2009-03-17 19:35:00,98.585,98.585,98.56,98.58,1843699997.0
2009-03-17 19:40:00,98.58,98.61,98.575,98.595,1405899998.0
2009-03-17 19:45:00,98.595,98.645,98.595,98.635,1387400011.0
2009-03-17 19:50:00,98.635,98.685,98.635,98.645,1125000007.0
2009-03-17 19:55:00,98.64,98.665,98.63,98.655,1430400012.0
2009-03-17 20:00:00,98.655,98.655,98.605,98.61,1836000002.0
2009-03-17 20:05:00,98.61,98.67,98.59,98.595,1136500005.0
2009-03-17 20:10:00,98.59,98.68,98.57,98.625,2672500007.0
2009-03-17 20:15:00,98.63,98.64,98.585,98.595,2460300008.0
2009-03-17 20:20:00,98.595,98.61,98.585,98.585,2622100010.0
2009-03-17 20:25:00,98.585,98.595,98.525,98.585,3186700034.0
2009-03-17 20:30:00,98.585,98.6,98.575,98.58,3906600030.0
2009-03-17 20:35:00,98.58,98.615,98.565,98.605,2940300018.0
2009-03-17 20:40:00,98.605,98.66,98.59,98.595,2746400000.0
2009-03-17 20:45:00,98.595,98.615,98.565,98.6,2318600007.0
2009-03-17 20:50:00,98.6,98.625,98.59,98.59,1868999995.0
2009-03-17 20:55:00,98.595,98.595,98.485,98.5,2210200000.0
2009-03-17 21:00:00,98.5,98.57,98.455,98.565,1727300002.0
2009-03-17 21:05:00,98.56,98.61,98.515,98.59,2520200003.0
2009-03-17 21:10:00,98.595,98.595,98.54,98.565,2433400007.0
2009-03-17 21:15:00,98.565,98.565,98.54,98.54,1347200002.0
2009-03-17 21:20:00,98.545,98.555,98.54,98.545,1324799986.0
2009-03-17 21:25:00,98.545,98.605,98.545,98.555,1831800022.0
2009-03-17 21:30:00,98.56,98.61,98.56,98.605,1759800008.0
2009-03-17 21:35:00,98.605,98.605,98.555,98.555,1870800019.0
2009-03-17 21:40:00,98.555,98.58,98.525,98.525,1877100020.0
2009-03-17 21:45:00,98.525,98.56,98.475,98.495,2364500016.0
2009-03-17 21:50:00,98.495,98.53,98.49,98.53,1436200006.0
2009-03-17 21:55:00,98.53,98.555,98.455,98.545,1680700012.0
2009-03-17 22:00:00,98.54,98.565,98.505,98.565,1727700006.0
2009-03-17 22:05:00,98.565,98.58,98.535,98.55,1184000011.0
2009-03-17 22:10:00,98.55,98.56,98.505,98.55,1551500008.0
2009-03-17 22:15:00,98.55,98.575,98.535,98.57,542000005.0
2009-03-17 22:20:00,98.57,98.6,98.56,98.585,539800000.0
2009-03-17 22:25:00,98.585,98.6,98.58,98.585,416200000.0
2009-03-17 22:30:00,98.58,98.59,98.545,98.565,536600002.0
2009-03-17 22:35:00,98.565,98.585,98.565,98.575,205800001.0
2009-03-17 22:40:00,98.575,98.605,98.57,98.58,199800000.0
2009-03-17 22:45:00,98.575,98.585,98.55,98.565,538600000.0
2009-03-17 22:50:00,98.565,98.58,98.555,98.575,323600001.0
2009-03-17 22:55:00,98.575,98.605,98.565,98.585,658300002.0
2009-03-17 23:00:00,98.585,98.635,98.56,98.635,373600000.0
2009-03-17 23:05:00,98.635,98.65,98.61,98.645,451300000.0
2009-03-17 23:10:00,98.645,98.65,98.645,98.65,126400000.0
2009-03-17 23:15:00,98.65,98.65,98.61,98.61,280200001.0
2009-03-17 23:20:00,98.61,98.61,98.58,98.595,207600001.0
2009-03-17 23:25:00,98.59,98.611,98.58,98.58,226000001.0
2009-03-17 23:30:00,98.58,98.605,98.58,98.605,162800000.0
2009-03-17 23:35:00,98.605,98.64,98.6,98.625,583500000.0
2009-03-17 23:40:00,98.63,98.64,98.605,98.605,367400001.0
2009-03-17 23:45:00,98.605,98.645,98.6,98.63,246799999.0
2009-03-17 23:50:00,98.62,98.63,98.59,98.605,379600000.0
2009-03-17 23:55:00,98.605,98.65,98.6,98.65,205200000.0
2009-03-18 00:00:00,98.65,98.67,98.64,98.655,286800000.0
2009-03-18 00:05:00,98.66,98.665,98.65,98.655,157200000.0
2009-03-18 00:10:00,98.66,98.67,98.63,98.635,521400000.0
2009-03-18 00:15:00,98.645,98.65,98.615,98.615,454900000.0
2009-03-18 00:20:00,98.61,98.63,98.605,98.62,442600000.0
2009-03-18 00:25:00,98.62,98.635,98.605,98.615,358100000.0
2009-03-18 00:30:00,98.615,98.645,98.615,98.625,255200001.0
2009-03-18 00:35:00,98.625,98.67,98.595,98.66,830299999.0
2009-03-18 00:40:00,98.66,98.68,98.655,98.67,869799986.0
2009-03-18 00:45:00,98.67,98.685,98.655,98.67,556999997.0
2009-03-18 00:50:00,98.67,98.695,98.665,98.685,361400000.0
2009-03-18 00:55:00,98.685,98.705,98.68,98.705,352000000.0
2009-03-18 01:00:00,98.705,98.795,98.705,98.77,1575000003.0
2009-03-18 01:05:00,98.77,98.785,98.75,98.76,726900001.0
2009-03-18 01:10:00,98.76,98.78,98.73,98.76,1162200000.0
2009-03-18 01:15:00,98.765,98.825,98.74,98.81,909400000.0
2009-03-18 01:20:00,98.8,98.805,98.73,98.765,823100000.0
2009-03-18 01:25:00,98.765,98.78,98.745,98.75,654100000.0
2009-03-18 01:30:00,98.755,98.77,98.735,98.76,617900000.0
2009-03-18 01:35:00,98.755,98.76,98.725,98.735,756000000.0
2009-03-18 01:40:00,98.725,98.775,98.725,98.755,432600000.0
2009-03-18 01:45:00,98.76,98.81,98.76,98.79,1165900000.0
2009-03-18 01:50:00,98.79,98.845,98.79,98.845,1341200002.0
2009-03-18 01:55:00,98.84,98.845,98.775,98.775,1235800000.0
2009-03-18 02:00:00,98.785,98.795,98.765,98.765,384200000.0
2009-03-18 02:05:00,98.765,98.775,98.7,98.715,2618199989.0
2009-03-18 02:10:00,98.715,98.745,98.685,98.71,2534200009.0
2009-03-18 02:15:00,98.715,98.745,98.7,98.73,1359400001.0
2009-03-18 02:20:00,98.735,98.78,98.73,98.76,1628400000.0
2009-03-18 02:25:00,98.755,98.765,98.73,98.735,1340700014.0
2009-03-18 02:30:00,98.74,98.765,98.725,98.735,2116700009.0
2009-03-18 02:35:00,98.735,98.77,98.73,98.74,1545400001.0
2009-03-18 02:40:00,98.745,98.75,98.725,98.725,493800001.0
2009-03-18 02:45:00,98.725,98.74,98.7,98.72,2285600000.0
2009-03-18 02:50:00,98.72,98.805,98.705,98.725,2675500001.0
2009-03-18 02:55:00,98.735,98.785,98.725,98.73,2298400000.0
2009-03-18 03:00:00,98.73,98.73,98.475,98.51,3668200001.0
2009-03-18 03:05:00,98.51,98.625,98.51,98.57,3226700004.0
2009-03-18 03:10:00,98.575,98.585,98.515,98.515,3074800001.0
2009-03-18 03:15:00,98.51,98.525,98.435,98.49,4383400002.0
2009-03-18 03:20:00,98.495,98.55,98.475,98.55,2064400003.0
2009-03-18 03:25:00,98.55,98.575,98.36,98.44,3060000009.0
2009-03-18 03:30:00,98.44,98.45,98.285,98.32,3349203999.0
2009-03-18 03:35:00,98.315,98.39,98.31,98.38,2812800001.0
2009-03-18 03:40:00,98.385,98.455,98.37,98.41,1700000001.0
2009-03-18 03:45:00,98.405,98.445,98.395,98.445,1326799999.0
2009-03-18 03:50:00,98.445,98.515,98.44,98.485,1305800001.0
2009-03-18 03:55:00,98.485,98.5,98.445,98.465,1051300000.0
2009-03-18 04:00:00,98.46,98.54,98.44,98.53,2398800002.0
2009-03-18 04:05:00,98.53,98.55,98.475,98.505,3215699997.0
2009-03-18 04:10:00,98.51,98.51,98.415,98.415,1702900017.0
2009-03-18 04:15:00,98.42,98.425,98.345,98.345,2276800001.0
2009-03-18 04:20:00,98.345,98.38,98.345,98.355,1167400003.0
2009-03-18 04:25:00,98.355,98.46,98.355,98.45,1986200002.0
2009-03-18 04:30:00,98.455,98.5,98.445,98.485,1666300007.0
2009-03-18 04:35:00,98.485,98.55,98.46,98.53,2378200002.0
2009-03-18 04:40:00,98.54,98.54,98.465,98.465,2863800001.0
2009-03-18 04:45:00,98.47,98.475,98.45,98.46,2881000003.0
2009-03-18 04:50:00,98.46,98.465,98.44,98.45,1694600001.0
2009-03-18 04:55:00,98.45,98.48,98.45,98.475,542500000.0
2009-03-18 05:00:00,98.48,98.5,98.47,98.485,558199995.0
2009-03-18 05:05:00,98.485,98.515,98.475,98.49,1681199993.0
2009-03-18 05:10:00,98.485,98.49,98.47,98.47,746199998.0
2009-03-18 05:15:00,98.47,98.48,98.445,98.46,959800000.0
2009-03-18 05:20:00,98.455,98.475,98.445,98.46,1562399998.0
2009-03-18 05:25:00,98.465,98.54,98.46,98.54,2492800001.0
2009-03-18 05:30:00,98.54,98.57,98.495,98.54,3333999998.0
2009-03-18 05:35:00,98.545,98.57,98.495,98.545,2422499996.0
2009-03-18 05:40:00,98.545,98.56,98.525,98.54,3431200005.0
2009-03-18 05:45:00,98.535,98.56,98.525,98.535,1899399994.0
2009-03-18 05:50:00,98.535,98.54,98.485,98.495,2212599996.0
2009-03-18 05:55:00,98.495,98.5,98.435,98.455,3286700015.0
2009-03-18 06:00:00,98.455,98.47,98.405,98.465,2190699996.0
2009-03-18 06:05:00,98.465,98.5,98.415,98.43,1790599991.0
2009-03-18 06:10:00,98.43,98.45,98.42,98.43,1441799996.0
2009-03-18 06:15:00,98.43,98.5,98.43,98.49,2239879995.0
2009-03-18 06:20:00,98.48,98.48,98.445,98.46,805700001.0
2009-03-18 06:25:00,98.46,98.48,98.445,98.455,679000002.0
2009-03-18 06:30:00,98.455,98.455,98.44,98.44,987600002.0
2009-03-18 06:35:00,98.445,98.45,98.385,98.4,4861299982.0
2009-03-18 06:40:00,98.4,98.425,98.385,98.415,1308600000.0
2009-03-18 06:45:00,98.415,98.45,98.405,98.41,1441399999.0
2009-03-18 06:50:00,98.41,98.435,98.405,98.415,707800000.0
2009-03-18 06:55:00,98.415,98.455,98.415,98.445,1079800005.0
2009-03-18 07:00:00,98.45,98.46,98.44,98.445,841600007.0
2009-03-18 07:05:00,98.445,98.465,98.435,98.455,767900000.0
2009-03-18 07:10:00,98.455,98.465,98.45,98.455,792900000.0
2009-03-18 07:15:00,98.455,98.455,98.445,98.455,288800000.0
2009-03-18 07:20:00,98.455,98.51,98.45,98.485,1579199999.0
2009-03-18 07:25:00,98.485,98.5,98.475,98.485,559800000.0
2009-03-18 07:30:00,98.485,98.57,98.475,98.56,1312600007.0
2009-03-18 07:35:00,98.565,98.62,98.56,98.595,2139100001.0
2009-03-18 07:40:00,98.595,98.62,98.565,98.565,1607799999.0
2009-03-18 07:45:00,98.57,98.58,98.545,98.56,2210900011.0
2009-03-18 07:50:00,98.56,98.56,98.515,98.525,1429800009.0
2009-03-18 07:55:00,98.545,98.545,98.505,98.515,886200000.0
2009-03-18 08:00:00,98.515,98.55,98.5,98.52,2035000013.0
2009-03-18 08:05:00,98.52,98.54,98.485,98.515,1410199999.0
2009-03-18 08:10:00,98.515,98.54,98.5,98.51,1640399999.0
2009-03-18 08:15:00,98.51,98.565,98.51,98.555,1884000001.0
2009-03-18 08:20:00,98.555,98.57,98.535,98.54,1255800006.0
2009-03-18 08:25:00,98.54,98.55,98.52,98.53,1308399994.0
2009-03-18 08:30:00,98.52,98.535,98.49,98.5,1130400002.0
2009-03-18 08:35:00,98.5,98.51,98.435,98.45,1979000000.0
2009-03-18 08:40:00,98.45,98.51,98.45,98.49,2668199996.0
2009-03-18 08:45:00,98.49,98.5,98.485,98.495,699000005.0
2009-03-18 08:50:00,98.495,98.495,98.46,98.485,1735000005.0
2009-03-18 08:55:00,98.485,98.505,98.435,98.505,2811599993.0
2009-03-18 09:00:00,98.5,98.505,98.455,98.49,4825099999.0
2009-03-18 09:05:00,98.49,98.59,98.48,98.55,4021400000.0
2009-03-18 09:10:00,98.55,98.575,98.505,98.555,5042500009.0
2009-03-18 09:15:00,98.555,98.59,98.52,98.525,2995499998.0
2009-03-18 09:20:00,98.52,98.56,98.505,98.535,1926800002.0
2009-03-18 09:25:00,98.535,98.715,98.52,98.715,3813800001.0
2009-03-18 09:30:00,98.715,98.755,98.695,98.695,3314700007.0
2009-03-18 09:35:00,98.69,98.715,98.66,98.665,2501600008.0
2009-03-18 09:40:00,98.665,98.72,98.655,98.66,4000400010.0
2009-03-18 09:45:00,98.66,98.675,98.57,98.595,5072199991.0
2009-03-18 09:50:00,98.595,98.62,98.52,98.605,4958500007.0
2009-03-18 09:55:00,98.605,98.62,98.53,98.545,2441700005.0
2009-03-18 10:00:00,98.545,98.575,98.535,98.57,1766400001.0
2009-03-18 10:05:00,98.575,98.635,98.57,98.625,3788600024.0
2009-03-18 10:10:00,98.625,98.65,98.62,98.63,2487299996.0
2009-03-18 10:15:00,98.63,98.675,98.62,98.67,3381600013.0
2009-03-18 10:20:00,98.665,98.705,98.66,98.695,2109200008.0
2009-03-18 10:25:00,98.7,98.73,98.675,98.695,3179600018.0
2009-03-18 10:30:00,98.695,98.725,98.67,98.68,2388800005.0
2009-03-18 10:35:00,98.68,98.71,98.635,98.645,1961400003.0
2009-03-18 10:40:00,98.645,98.725,98.64,98.705,2076700003.0
2009-03-18 10:45:00,98.71,98.73,98.605,98.615,3191400010.0
2009-03-18 10:50:00,98.615,98.66,98.58,98.65,3513000004.0
2009-03-18 10:55:00,98.655,98.735,98.65,98.7,3458999999.0
2009-03-18 11:00:00,98.7,98.74,98.68,98.715,2731400009.0
2009-03-18 11:05:00,98.715,98.775,98.705,98.77,3296599992.0
2009-03-18 11:10:00,98.77,98.775,98.72,98.72,3152400006.0
2009-03-18 11:15:00,98.72,98.72,98.65,98.66,2252800012.0
2009-03-18 11:20:00,98.66,98.68,98.65,98.67,1832000014.0
2009-03-18 11:25:00,98.67,98.69,98.65,98.675,1363699997.0
2009-03-18 11:30:00,98.675,98.74,98.665,98.7,2830800003.0
2009-03-18 11:35:00,98.7,98.72,98.64,98.7,3785000008.0
2009-03-18 11:40:00,98.7,98.72,98.68,98.69,3384799990.0
2009-03-18 11:45:00,98.69,98.705,98.665,98.675,1798800001.0
2009-03-18 11:50:00,98.67,98.685,98.65,98.655,1693200004.0
2009-03-18 11:55:00,98.655,98.66,98.565,98.65,2810599994.0
2009-03-18 12:00:00,98.645,98.645,98.57,98.59,3483899995.0
2009-03-18 12:05:00,98.59,98.64,98.59,98.61,2386800001.0
2009-03-18 12:10:00,98.61,98.615,98.56,98.575,1705899997.0
2009-03-18 12:15:00,98.58,98.595,98.56,98.56,1600299998.0
2009-03-18 12:20:00,98.56,98.595,98.56,98.575,1194200003.0
2009-03-18 12:25:00,98.58,98.63,98.55,98.55,2296599989.0
2009-03-18 12:30:00,98.555,98.595,98.555,98.57,1443499999.0
2009-03-18 12:35:00,98.575,98.59,98.55,98.575,1803300004.0
2009-03-18 12:40:00,98.575,98.59,98.57,98.575,1190400002.0
2009-03-18 12:45:00,98.575,98.585,98.555,98.56,899600005.0
2009-03-18 12:50:00,98.56,98.58,98.545,98.56,1096600000.0
2009-03-18 12:55:00,98.56,98.585,98.555,98.575,1587799999.0
2009-03-18 13:00:00,98.57,98.67,98.57,98.635,1906000005.0
2009-03-18 13:05:00,98.63,98.63,98.58,98.615,1968100003.0
2009-03-18 13:10:00,98.615,98.665,98.61,98.65,1915200005.0
2009-03-18 13:15:00,98.645,98.665,98.62,98.635,855000001.0
2009-03-18 13:20:00,98.635,98.635,98.61,98.615,854200003.0
2009-03-18 13:25:00,98.615,98.66,98.61,98.64,2256799990.0
2009-03-18 13:30:00,98.64,98.655,98.61,98.625,1352599995.0
2009-03-18 13:35:00,98.625,98.635,98.585,98.585,1923000000.0
2009-03-18 13:40:00,98.59,98.61,98.59,98.61,814199998.0
2009-03-18 13:45:00,98.615,98.63,98.575,98.58,1891599971.0
2009-03-18 13:50:00,98.58,98.635,98.58,98.605,2209799967.0
2009-03-18 13:55:00,98.605,98.61,98.59,98.59,1380999985.0
2009-03-18 14:00:00,98.59,98.625,98.59,98.625,2288200000.0
2009-03-18 14:05:00,98.62,98.625,98.565,98.57,1506399999.0
2009-03-18 14:10:00,98.565,98.57,98.515,98.555,1041399996.0
2009-03-18 14:15:00,98.555,98.57,98.525,98.53,1751799998.0
2009-03-18 14:20:00,98.525,98.53,98.435,98.445,3663099981.0
2009-03-18 14:25:00,98.445,98.455,98.285,98.4,4247699997.0
2009-03-18 14:30:00,98.395,98.41,98.14,98.325,5594499990.0
2009-03-18 14:35:00,98.325,98.355,98.145,98.305,4615080000.0
2009-03-18 14:40:00,98.3,98.365,98.295,98.315,4180399996.0
2009-03-18 14:45:00,98.32,98.41,98.25,98.295,4955700000.0
2009-03-18 14:50:00,98.295,98.35,98.27,98.3,4869299992.0
2009-03-18 14:55:00,98.3,98.39,98.3,98.325,3450699994.0
2009-03-18 15:00:00,98.325,98.355,98.3,98.31,2524800003.0
2009-03-18 15:05:00,98.305,98.31,98.205,98.24,3427599990.0
2009-03-18 15:10:00,98.24,98.245,98.205,98.21,3736099992.0
2009-03-18 15:15:00,98.21,98.24,98.185,98.23,3703200001.0
2009-03-18 15:20:00,98.23,98.26,98.21,98.24,3398900003.0
2009-03-18 15:25:00,98.24,98.3,98.23,98.285,3931300012.0
2009-03-18 15:30:00,98.285,98.315,98.255,98.305,2968400006.0
2009-03-18 15:35:00,98.3,98.31,98.24,98.29,3503900001.0
2009-03-18 15:40:00,98.29,98.295,98.255,98.28,4997200013.0
2009-03-18 15:45:00,98.275,98.29,98.24,98.25,3040500002.0
2009-03-18 15:50:00,98.25,98.27,98.19,98.2,4471100021.0
2009-03-18 15:55:00,98.2,98.26,98.175,98.23,4107999990.0
2009-03-18 16:00:00,98.23,98.25,98.175,98.175,3997099991.0
2009-03-18 16:05:00,98.215,98.225,98.105,98.12,4136080004.0
2009-03-18 16:10:00,98.125,98.13,97.845,97.935,5965880019.0
2009-03-18 16:15:00,97.935,97.94,97.72,97.79,5425680010.0
2009-03-18 16:20:00,97.785,97.88,97.785,97.88,3510000011.0
2009-03-18 16:25:00,97.9,97.955,97.845,97.915,4014400006.0
2009-03-18 16:30:00,97.915,98.005,97.905,97.92,4605299995.0
2009-03-18 16:35:00,97.92,97.95,97.885,97.93,5622000006.0
2009-03-18 16:40:00,97.93,97.94,97.83,97.84,4785900010.0
2009-03-18 16:45:00,97.84,97.925,97.84,97.915,4275800006.0
2009-03-18 16:50:00,97.915,97.94,97.89,97.925,3098500007.0
2009-03-18 16:55:00,97.93,98.045,97.925,98.045,3351900021.0
2009-03-18 17:00:00,98.055,98.105,98.0,98.02,3838000009.0
2009-03-18 17:05:00,98.025,98.065,98.005,98.025,2245700001.0
2009-03-18 17:10:00,98.025,98.025,97.955,97.975,3543899996.0
2009-03-18 17:15:00,97.975,98.025,97.96,97.97,2568800003.0
2009-03-18 17:20:00,97.965,97.985,97.855,97.885,2671599997.0
2009-03-18 17:25:00,97.885,97.955,97.88,97.955,2979999997.0
2009-03-18 17:30:00,97.955,98.0,97.935,97.96,3134599998.0
2009-03-18 17:35:00,97.955,97.97,97.915,97.945,2743300001.0
2009-03-18 17:40:00,97.945,97.97,97.905,97.95,2956182002.0
2009-03-18 17:45:00,97.95,97.995,97.935,97.965,2166900000.0
2009-03-18 17:50:00,97.965,98.045,97.96,98.025,3131300000.0
2009-03-18 17:55:00,98.045,98.095,98.03,98.08,2812999998.0
2009-03-18 18:00:00,98.09,98.14,98.065,98.07,3659399999.0
2009-03-18 18:05:00,98.07,98.08,98.04,98.07,2040100004.0
2009-03-18 18:10:00,98.07,98.08,97.905,97.94,3739000004.0
2009-03-18 18:15:00,97.94,97.99,97.94,97.975,2475800004.0
2009-03-18 18:20:00,97.975,97.985,97.91,97.925,2181299999.0
2009-03-18 18:25:00,97.925,98.02,97.925,98.02,2299399996.0
2009-03-18 18:30:00,98.02,98.04,97.945,97.975,2055900004.0
2009-03-18 18:35:00,97.975,98.03,97.955,97.955,1688600005.0
2009-03-18 18:40:00,97.955,97.96,97.88,97.9,1786500002.0
2009-03-18 18:45:00,97.9,97.92,97.865,97.905,1301000000.0
2009-03-18 18:50:00,97.905,97.955,97.9,97.935,1302700008.0
2009-03-18 18:55:00,97.935,97.995,97.93,97.985,2228500006.0
2009-03-18 19:00:00,97.99,98.04,97.96,98.0,2357699999.0
2009-03-18 19:05:00,98.005,98.005,97.9,97.905,1242500006.0
2009-03-18 19:10:00,97.905,97.93,97.865,97.895,1366200000.0
2009-03-18 19:15:00,97.895,97.935,97.89,97.935,1850099998.0
2009-03-18 19:20:00,97.935,97.955,97.935,97.935,1111100004.0
2009-03-18 19:25:00,97.935,97.95,97.9,97.905,1001400003.0
2009-03-18 19:30:00,97.905,97.95,97.905,97.935,1325600000.0
2009-03-18 19:35:00,97.935,97.935,97.885,97.89,1045000000.0
2009-03-18 19:40:00,97.89,97.955,97.885,97.945,1336900000.0
2009-03-18 19:45:00,97.94,97.94,97.895,97.915,962900000.0
2009-03-18 19:50:00,97.915,97.94,97.885,97.905,1483400004.0
2009-03-18 19:55:00,97.89,97.98,97.87,97.97,1684800000.0
2009-03-18 20:00:00,97.97,98.12,97.965,98.11,1954900003.0
2009-03-18 20:05:00,98.11,98.12,98.065,98.115,1382000000.0
2009-03-18 20:10:00,98.115,98.325,98.095,98.22,1852800005.0
2009-03-18 20:15:00,98.205,98.235,96.115,96.89,2422299993.0
2009-03-18 20:20:00,96.875,97.21,96.825,96.935,5063699999.0
2009-03-18 20:25:00,96.92,97.03,96.685,96.795,5702999978.0
2009-03-18 20:30:00,96.78,96.78,95.665,95.785,4822499998.0
2009-03-18 20:35:00,95.785,96.355,95.765,96.225,4745799995.0
2009-03-18 20:40:00,96.235,96.32,96.045,96.185,3636063989.0
2009-03-18 20:45:00,96.185,96.185,95.645,95.875,3985799996.0
2009-03-18 20:50:00,95.885,96.135,95.855,96.105,4738699995.0
2009-03-18 20:55:00,96.11,96.39,95.945,96.285,4929200011.0
2009-03-18 21:00:00,96.28,96.36,96.025,96.04,2931099998.0
2009-03-18 21:05:00,96.055,96.07,95.895,95.98,2417600004.0
2009-03-18 21:10:00,95.98,96.065,95.92,95.99,2605000000.0
2009-03-18 21:15:00,95.985,96.155,95.945,96.135,2724000003.0
2009-03-18 21:20:00,96.135,96.17,96.035,96.115,2007900000.0
2009-03-18 21:25:00,96.115,96.3,96.07,96.3,1783100004.0
2009-03-18 21:30:00,96.315,96.385,96.265,96.35,3457900001.0
2009-03-18 21:35:00,96.345,96.385,96.16,96.27,2538200000.0
2009-03-18 21:40:00,96.27,96.32,96.185,96.29,2417699982.0
2009-03-18 21:45:00,96.29,96.29,96.085,96.14,2235199997.0
2009-03-18 21:50:00,96.14,96.26,96.085,96.245,2088699997.0
2009-03-18 21:55:00,96.25,96.25,96.095,96.155,1783199999.0
2009-03-18 22:00:00,96.16,96.185,96.08,96.165,1993400000.0
2009-03-18 22:05:00,96.16,96.175,96.12,96.165,1376100000.0
2009-03-18 22:10:00,96.16,96.195,96.145,96.17,1385100001.0
2009-03-18 22:15:00,96.18,96.22,96.18,96.195,1535400000.0
2009-03-18 22:20:00,96.185,96.255,96.185,96.225,1853500000.0
2009-03-18 22:25:00,96.225,96.275,96.205,96.275,1015899997.0
2009-03-18 22:30:00,96.275,96.355,96.26,96.315,1412299999.0
2009-03-18 22:35:00,96.305,96.335,96.245,96.25,1674699999.0
2009-03-18 22:40:00,96.24,96.275,96.21,96.21,1111800000.0
2009-03-18 22:45:00,96.215,96.22,96.15,96.205,948800001.0
2009-03-18 22:50:00,96.195,96.21,96.155,96.165,1085800000.0
2009-03-18 22:55:00,96.165,96.245,96.16,96.24,1068800000.0
2009-03-18 23:00:00,96.24,96.265,96.21,96.23,537300000.0
2009-03-18 23:05:00,96.23,96.29,96.08,96.145,1056500001.0
2009-03-18 23:10:00,96.15,96.15,96.08,96.115,668600000.0
2009-03-18 23:15:00,96.115,96.12,96.055,96.065,442000000.0
2009-03-18 23:20:00,96.065,96.08,95.775,95.78,728199999.0
2009-03-18 23:25:00,95.77,95.875,95.66,95.855,696400000.0
2009-03-18 23:30:00,95.835,95.925,95.83,95.9,444600000.0
2009-03-18 23:35:00,95.9,95.92,95.88,95.915,365400000.0
2009-03-18 23:40:00,95.915,95.99,95.905,95.99,261800000.0
2009-03-18 23:45:00,95.99,96.02,95.98,96.005,212400000.0
2009-03-18 23:50:00,96.0,96.02,95.965,96.015,208500000.0
2009-03-18 23:55:00,96.015,96.065,95.99,96.025,324200000.0
2009-03-19 00:00:00,96.025,96.145,96.025,96.145,431200000.0
2009-03-19 00:05:00,96.14,96.24,96.125,96.19,457882000.0
2009-03-19 00:10:00,96.195,96.195,96.115,96.17,387300000.0
2009-03-19 00:15:00,96.175,96.175,96.065,96.065,281300000.0
2009-03-19 00:20:00,96.065,96.135,96.055,96.135,661399995.0
2009-03-19 00:25:00,96.135,96.135,96.005,96.02,369000000.0
2009-03-19 00:30:00,96.015,96.055,96.01,96.035,169200000.0
2009-03-19 00:35:00,96.035,96.255,96.03,96.245,623300000.0
2009-03-19 00:40:00,96.245,96.255,96.18,96.205,287800000.0
2009-03-19 00:45:00,96.21,96.225,96.12,96.175,311000000.0
2009-03-19 00:50:00,96.18,96.215,96.165,96.175,554700000.0
2009-03-19 00:55:00,96.165,96.235,96.16,96.175,581800000.0
2009-03-19 01:00:00,96.185,96.225,96.17,96.18,974799999.0
2009-03-19 01:05:00,96.175,96.225,96.175,96.21,840400000.0
2009-03-19 01:10:00,96.215,96.265,96.21,96.25,1396999999.0
2009-03-19 01:15:00,96.255,96.285,96.25,96.255,568200002.0
2009-03-19 01:20:00,96.255,96.32,96.255,96.305,535000000.0
2009-03-19 01:25:00,96.305,96.32,96.275,96.29,245600000.0
2009-03-19 01:30:00,96.29,96.295,96.255,96.295,500400001.0
2009-03-19 01:35:00,96.295,96.35,96.295,96.34,1169400002.0
2009-03-19 01:40:00,96.34,96.37,96.33,96.34,679600001.0
2009-03-19 01:45:00,96.34,96.42,96.34,96.415,1274400001.0
2009-03-19 01:50:00,96.41,96.48,96.38,96.46,2217300002.0
2009-03-19 01:55:00,96.46,96.47,96.36,96.415,1479100000.0
2009-03-19 02:00:00,96.415,96.55,96.4,96.55,2103300006.0
2009-03-19 02:05:00,96.56,96.605,96.52,96.595,1938400002.0
2009-03-19 02:10:00,96.595,96.6,96.54,96.57,2320100001.0
2009-03-19 02:15:00,96.57,96.58,96.55,96.565,1222900000.0
2009-03-19 02:20:00,96.565,96.57,96.41,96.45,2633400009.0
2009-03-19 02:25:00,96.445,96.505,96.38,96.395,2129299997.0
2009-03-19 02:30:00,96.39,96.45,96.375,96.42,1788099998.0
2009-03-19 02:35:00,96.42,96.46,96.355,96.42,2291299998.0
2009-03-19 02:40:00,96.43,96.45,96.36,96.36,1696599992.0
2009-03-19 02:45:00,96.36,96.36,96.255,96.34,2708899995.0
2009-03-19 02:50:00,96.345,96.38,96.32,96.345,1597600002.0
2009-03-19 02:55:00,96.355,96.41,96.355,96.38,2528999981.0
2009-03-19 03:00:00,96.385,96.385,96.36,96.36,3026000005.0
2009-03-19 03:05:00,96.36,96.37,96.33,96.36,1858699994.0
2009-03-19 03:10:00,96.36,96.415,96.36,96.38,1781199991.0
2009-03-19 03:15:00,96.38,96.415,96.38,96.395,1403899998.0
2009-03-19 03:20:00,96.405,96.43,96.385,96.4,1784199994.0
2009-03-19 03:25:00,96.4,96.4,96.37,96.375,881099999.0
2009-03-19 03:30:00,96.37,96.37,96.295,96.365,2391600003.0
2009-03-19 03:35:00,96.36,96.365,96.25,96.29,2352400002.0
2009-03-19 03:40:00,96.29,96.32,96.23,96.27,1876500000.0
2009-03-19 03:45:00,96.27,96.295,96.265,96.285,479000000.0
2009-03-19 03:50:00,96.285,96.33,96.285,96.3,1071100001.0
2009-03-19 03:55:00,96.305,96.31,96.22,96.245,1197600003.0
2009-03-19 04:00:00,96.255,96.31,96.18,96.205,1315799998.0
2009-03-19 04:05:00,96.195,96.195,96.095,96.14,2573899994.0
2009-03-19 04:10:00,96.14,96.165,96.055,96.07,1975800000.0
2009-03-19 04:15:00,96.085,96.13,96.03,96.035,854500000.0
2009-03-19 04:20:00,96.025,96.105,96.02,96.075,1733200000.0
2009-03-19 04:25:00,96.075,96.08,95.98,95.985,2010199996.0
2009-03-19 04:30:00,95.99,96.075,95.96,96.015,3020299990.0
2009-03-19 04:35:00,96.015,96.065,96.0,96.03,1241499999.0
2009-03-19 04:40:00,96.03,96.055,96.015,96.03,981599999.0
2009-03-19 04:45:00,96.035,96.035,95.92,95.935,2101181991.0
2009-03-19 04:50:00,95.94,95.94,95.88,95.915,1737600002.0
2009-03-19 04:55:00,95.92,96.03,95.915,96.005,2177999998.0
2009-03-19 05:00:00,96.005,96.09,96.0,96.075,1231300000.0
2009-03-19 05:05:00,96.07,96.07,96.03,96.035,691000001.0
2009-03-19 05:10:00,96.035,96.065,96.035,96.06,1333300002.0
2009-03-19 05:15:00,96.065,96.065,96.025,96.045,1510900003.0
2009-03-19 05:20:00,96.045,96.06,95.985,95.985,1564000002.0
2009-03-19 05:25:00,95.99,96.015,95.99,96.005,738600000.0
2009-03-19 05:30:00,96.01,96.035,95.99,96.015,1359999998.0
2009-03-19 05:35:00,96.01,96.06,96.01,96.055,741200002.0
2009-03-19 05:40:00,96.05,96.115,96.045,96.06,1430700000.0
2009-03-19 05:45:00,96.06,96.06,96.02,96.02,2224100011.0
2009-03-19 05:50:00,96.02,96.02,95.93,95.94,1758099996.0
2009-03-19 05:55:00,95.94,96.035,95.935,96.005,1660199998.0
2009-03-19 06:00:00,96.005,96.005,95.95,95.975,1202499998.0
2009-03-19 06:05:00,95.975,96.005,95.935,95.965,1392399996.0
2009-03-19 06:10:00,95.97,96.005,95.945,95.97,2043200000.0
2009-03-19 06:15:00,95.975,95.98,95.95,95.975,1011000000.0
2009-03-19 06:20:00,95.98,96.01,95.965,95.99,1364799996.0
2009-03-19 06:25:00,95.99,96.04,95.98,96.02,1343399997.0
2009-03-19 06:30:00,96.025,96.03,95.99,96.02,2576599994.0
2009-03-19 06:35:00,96.015,96.02,95.98,95.995,1323199999.0
2009-03-19 06:40:00,95.995,96.015,95.98,96.01,866200002.0
2009-03-19 06:45:00,96.01,96.11,96.01,96.035,2353699995.0
2009-03-19 06:50:00,96.03,96.05,96.0,96.015,1073999998.0
2009-03-19 06:55:00,96.015,96.025,95.955,95.99,1307399999.0
2009-03-19 07:00:00,95.99,96.02,95.97,95.975,1091400001.0
2009-03-19 07:05:00,95.975,95.98,95.815,95.815,2493199996.0
2009-03-19 07:10:00,95.815,95.82,95.715,95.81,2103900003.0
2009-03-19 07:15:00,95.82,95.84,95.79,95.795,1402399999.0
2009-03-19 07:20:00,95.8,95.82,95.785,95.8,1143899997.0
2009-03-19 07:25:00,95.805,95.81,95.51,95.545,2290956002.0
2009-03-19 07:30:00,95.54,95.555,95.35,95.44,2850100002.0
2009-03-19 07:35:00,95.43,95.565,95.43,95.47,2661599989.0
2009-03-19 07:40:00,95.47,95.52,95.44,95.47,3207900004.0
2009-03-19 07:45:00,95.47,95.475,95.265,95.365,3179099998.0
2009-03-19 07:50:00,95.37,95.455,95.37,95.43,1811700001.0
2009-03-19 07:55:00,95.43,95.455,95.38,95.4,1571900001.0
2009-03-19 08:00:00,95.4,95.425,95.355,95.4,2549900002.0
2009-03-19 08:05:00,95.4,95.465,95.39,95.455,2723999996.0
2009-03-19 08:10:00,95.455,95.52,95.455,95.505,1730200001.0
2009-03-19 08:15:00,95.51,95.64,95.505,95.58,2872399997.0
2009-03-19 08:20:00,95.58,95.595,95.46,95.475,4086000021.0
2009-03-19 08:25:00,95.47,95.57,95.465,95.55,4015199968.0
2009-03-19 08:30:00,95.55,95.56,95.505,95.555,2565699998.0
2009-03-19 08:35:00,95.54,95.555,95.52,95.52,854099999.0
2009-03-19 08:40:00,95.52,95.53,95.495,95.52,2301999996.0
2009-03-19 08:45:00,95.52,95.59,95.52,95.55,2114500008.0
2009-03-19 08:50:00,95.55,95.55,95.495,95.505,2660399996.0
2009-03-19 08:55:00,95.51,95.59,95.51,95.585,3220899993.0
2009-03-19 09:00:00,95.58,95.6,95.515,95.525,2427800001.0
2009-03-19 09:05:00,95.525,95.58,95.47,95.58,3133000001.0
2009-03-19 09:10:00,95.585,95.595,95.515,95.57,1687600008.0
2009-03-19 09:15:00,95.565,95.575,95.535,95.55,1854299998.0
2009-03-19 09:20:00,95.55,95.58,95.53,95.56,2520200001.0
2009-03-19 09:25:00,95.56,95.585,95.53,95.565,2138599995.0
2009-03-19 09:30:00,95.565,95.605,95.55,95.58,2362200000.0
2009-03-19 09:35:00,95.59,95.66,95.57,95.62,3853500001.0
2009-03-19 09:40:00,95.625,95.665,95.56,95.565,4223300009.0
2009-03-19 09:45:00,95.56,95.61,95.525,95.555,5903600022.0
2009-03-19 09:50:00,95.55,95.58,95.44,95.44,4427800015.0
2009-03-19 09:55:00,95.44,95.505,95.43,95.465,3395200000.0
2009-03-19 10:00:00,95.465,95.57,95.43,95.49,4827899970.0
2009-03-19 10:05:00,95.48,95.57,95.425,95.52,5104899991.0
2009-03-19 10:10:00,95.52,95.82,95.51,95.77,5587682011.0
2009-03-19 10:15:00,95.77,95.805,95.705,95.72,3309499986.0
2009-03-19 10:20:00,95.72,95.735,95.675,95.73,3749699990.0
2009-03-19 10:25:00,95.73,95.875,95.73,95.825,4270899985.0
2009-03-19 10:30:00,95.825,95.855,95.71,95.71,4372459993.0
2009-03-19 10:35:00,95.705,95.785,95.705,95.755,2720199976.0
2009-03-19 10:40:00,95.755,95.765,95.735,95.755,2610299987.0
2009-03-19 10:45:00,95.755,95.76,95.65,95.66,5378659967.0
2009-03-19 10:50:00,95.665,95.685,95.62,95.625,5451400010.0
2009-03-19 10:55:00,95.63,95.67,95.625,95.65,3817399989.0
2009-03-19 11:00:00,95.65,95.78,95.65,95.73,3188400003.0
2009-03-19 11:05:00,95.73,95.755,95.61,95.625,4011300016.0
2009-03-19 11:10:00,95.62,95.74,95.61,95.705,4949799987.0
2009-03-19 11:15:00,95.705,95.71,95.65,95.66,3385599994.0
2009-03-19 11:20:00,95.66,95.69,95.63,95.67,4534882021.0
2009-03-19 11:25:00,95.67,95.68,95.545,95.545,3858000050.0
2009-03-19 11:30:00,95.545,95.6,95.54,95.58,3837200050.0
2009-03-19 11:35:00,95.58,95.64,95.58,95.64,2881199999.0
2009-03-19 11:40:00,95.64,95.715,95.64,95.71,2473400008.0
2009-03-19 11:45:00,95.71,95.76,95.71,95.73,3897100015.0
2009-03-19 11:50:00,95.73,95.77,95.73,95.76,3938000008.0
2009-03-19 11:55:00,95.765,95.815,95.735,95.81,3971600047.0
2009-03-19 12:00:00,95.81,95.815,95.765,95.77,3688500037.0
2009-03-19 12:05:00,95.77,95.77,95.71,95.72,2828300020.0
2009-03-19 12:10:00,95.73,95.76,95.69,95.73,3286300008.0
2009-03-19 12:15:00,95.725,95.76,95.7,95.725,4414400021.0
2009-03-19 12:20:00,95.725,95.76,95.67,95.7,3621900019.0
2009-03-19 12:25:00,95.695,95.72,95.605,95.64,3958900026.0
2009-03-19 12:30:00,95.64,95.64,95.52,95.56,3790300028.0
2009-03-19 12:35:00,95.56,95.62,95.545,95.595,3127000031.0
2009-03-19 12:40:00,95.595,95.615,95.52,95.53,2171800013.0
2009-03-19 12:45:00,95.525,95.56,95.515,95.55,4554400018.0
2009-03-19 12:50:00,95.55,95.575,95.485,95.555,3538700022.0
2009-03-19 12:55:00,95.55,95.62,95.525,95.565,2770700009.0
2009-03-19 13:00:00,95.56,95.62,95.55,95.605,2950900024.0
2009-03-19 13:05:00,95.605,95.605,95.515,95.565,3238799989.0
2009-03-19 13:10:00,95.565,95.6,95.53,95.595,3420900021.0
2009-03-19 13:15:00,95.59,95.6,95.55,95.56,2830300021.0
2009-03-19 13:20:00,95.56,95.6,95.42,95.42,5261600013.0
2009-03-19 13:25:00,95.42,95.46,95.36,95.38,5202700038.0
2009-03-19 13:30:00,95.38,95.385,95.3,95.31,4013200008.0
2009-03-19 13:35:00,95.305,95.305,95.12,95.13,4853100010.0
2009-03-19 13:40:00,95.12,95.125,94.83,94.845,5112782013.0
2009-03-19 13:45:00,94.85,94.93,94.74,94.91,4139600015.0
2009-03-19 13:50:00,94.915,94.915,94.62,94.735,4447000022.0
2009-03-19 13:55:00,94.735,94.795,94.69,94.765,2765000001.0
2009-03-19 14:00:00,94.765,94.835,94.57,94.83,5554200004.0
2009-03-19 14:05:00,94.825,94.865,94.74,94.77,4164900022.0
2009-03-19 14:10:00,94.77,94.79,94.58,94.58,3543800023.0
2009-03-19 14:15:00,94.58,94.675,94.475,94.675,4328600012.0
2009-03-19 14:20:00,94.675,94.94,94.63,94.775,4088800007.0
2009-03-19 14:25:00,94.785,94.865,94.72,94.795,4951000011.0
2009-03-19 14:30:00,94.82,95.105,94.78,94.99,4642600011.0
2009-03-19 14:35:00,94.99,95.165,94.95,94.985,4810400007.0
2009-03-19 14:40:00,95.0,95.02,94.88,94.9,4106882015.0
2009-03-19 14:45:00,94.9,94.95,94.785,94.94,4527300047.0
2009-03-19 14:50:00,94.94,95.03,94.88,94.96,3733200031.0
2009-03-19 14:55:00,94.955,94.98,94.87,94.875,3318900005.0
2009-03-19 15:00:00,94.875,95.0,94.86,94.91,3818600015.0
2009-03-19 15:05:00,94.91,94.915,94.825,94.895,4812500034.0
2009-03-19 15:10:00,94.895,94.9,94.705,94.85,3903800024.0
2009-03-19 15:15:00,94.85,94.86,94.675,94.775,3812099995.0
2009-03-19 15:20:00,94.78,94.815,94.68,94.71,3273899999.0
2009-03-19 15:25:00,94.705,94.745,94.575,94.585,3808600018.0
2009-03-19 15:30:00,94.585,94.67,94.475,94.655,4316000002.0
2009-03-19 15:35:00,94.655,94.72,94.57,94.72,5226700034.0
2009-03-19 15:40:00,94.72,94.74,94.61,94.695,4736300017.0
2009-03-19 15:45:00,94.695,94.815,94.67,94.78,5042700021.0
2009-03-19 15:50:00,94.78,94.91,94.76,94.835,5224500032.0
2009-03-19 15:55:00,94.835,94.84,94.745,94.76,3585200015.0
2009-03-19 16:00:00,94.755,94.815,94.71,94.805,3811100002.0
2009-03-19 16:05:00,94.81,94.835,94.76,94.77,3842700014.0
2009-03-19 16:10:00,94.76,94.815,94.64,94.685,4556800007.0
2009-03-19 16:15:00,94.68,94.735,94.675,94.695,3582000004.0
2009-03-19 16:20:00,94.695,94.78,94.69,94.715,4257100034.0
2009-03-19 16:25:00,94.715,94.715,94.33,94.33,5075100024.0
2009-03-19 16:30:00,94.33,94.42,93.85,93.945,5025781993.0
2009-03-19 16:35:00,93.95,94.13,93.94,93.97,5037900005.0
2009-03-19 16:40:00,93.97,94.215,93.93,94.215,3864899997.0
2009-03-19 16:45:00,94.21,94.21,94.065,94.105,4876200015.0
2009-03-19 16:50:00,94.11,94.16,94.045,94.095,4644100007.0
2009-03-19 16:55:00,94.095,94.12,93.93,93.98,5631300001.0
2009-03-19 17:00:00,93.985,94.13,93.95,94.06,4779900016.0
2009-03-19 17:05:00,94.06,94.11,93.97,93.97,4580300022.0
2009-03-19 17:10:00,93.975,94.025,93.915,93.98,4199300011.0
2009-03-19 17:15:00,93.98,93.98,93.72,93.885,4963700009.0
2009-03-19 17:20:00,93.885,93.93,93.655,93.75,5036900030.0
2009-03-19 17:25:00,93.755,93.78,93.54,93.65,6680399992.0
2009-03-19 17:30:00,93.65,93.875,93.585,93.81,6110000046.0
2009-03-19 17:35:00,93.805,93.825,93.72,93.765,3129900009.0
2009-03-19 17:40:00,93.765,93.8,93.68,93.785,3375199999.0
2009-03-19 17:45:00,93.785,93.785,93.595,93.595,3776999996.0
2009-03-19 17:50:00,93.59,93.755,93.59,93.745,3749500008.0
2009-03-19 17:55:00,93.755,93.865,93.73,93.85,3572800005.0
2009-03-19 18:00:00,93.855,93.905,93.78,93.82,3754999987.0
2009-03-19 18:05:00,93.825,94.08,93.82,94.07,3557400003.0
2009-03-19 18:10:00,94.085,94.15,94.06,94.12,5004100008.0
2009-03-19 18:15:00,94.12,94.23,94.005,94.015,5682340003.0
2009-03-19 18:20:00,94.015,94.12,94.015,94.095,2952099994.0
2009-03-19 18:25:00,94.1,94.1,94.015,94.045,3197600025.0
2009-03-19 18:30:00,94.045,94.05,93.885,93.95,4481700010.0
2009-03-19 18:35:00,93.955,93.96,93.82,93.86,5082499999.0
2009-03-19 18:40:00,93.85,93.985,93.815,93.955,4466400011.0
2009-03-19 18:45:00,93.955,93.955,93.88,93.915,3264899991.0
2009-03-19 18:50:00,93.915,93.955,93.91,93.94,3708399992.0
2009-03-19 18:55:00,93.94,93.96,93.915,93.92,2255600003.0
2009-03-19 19:00:00,93.92,94.075,93.91,94.035,2465200005.0
2009-03-19 19:05:00,94.04,94.04,93.955,94.0,4120500000.0
2009-03-19 19:10:00,94.0,94.18,94.0,94.105,3309199997.0
2009-03-19 19:15:00,94.11,94.14,94.07,94.11,3056700008.0
2009-03-19 19:20:00,94.1,94.135,94.085,94.1,4476300007.0
2009-03-19 19:25:00,94.105,94.105,94.005,94.095,2933499997.0
2009-03-19 19:30:00,94.095,94.13,94.07,94.09,3064799987.0
2009-03-19 19:35:00,94.095,94.145,94.055,94.115,3091299991.0
2009-03-19 19:40:00,94.13,94.185,94.11,94.185,1504599995.0
2009-03-19 19:45:00,94.18,94.32,94.18,94.295,2390400000.0
2009-03-19 19:50:00,94.295,94.34,94.24,94.31,3413499986.0
2009-03-19 19:55:00,94.31,94.54,94.3,94.53,4150000004.0
2009-03-19 20:00:00,94.525,94.55,94.41,94.44,4688400005.0
2009-03-19 20:05:00,94.44,94.485,94.43,94.475,1531800000.0
2009-03-19 20:10:00,94.475,94.485,94.415,94.425,1518400001.0
2009-03-19 20:15:00,94.425,94.43,94.265,94.31,1966900001.0
2009-03-19 20:20:00,94.325,94.38,94.325,94.365,2419100009.0
2009-03-19 20:25:00,94.37,94.43,94.345,94.4,2674099999.0
2009-03-19 20:30:00,94.39,94.465,94.385,94.46,2346399985.0
2009-03-19 20:35:00,94.46,94.565,94.46,94.55,2784400002.0
2009-03-19 20:40:00,94.545,94.575,94.535,94.565,1953399989.0
2009-03-19 20:45:00,94.565,94.64,94.555,94.555,2759200006.0
2009-03-19 20:50:00,94.505,94.565,94.505,94.545,1818700013.0
2009-03-19 20:55:00,94.535,94.57,94.495,94.5,2187400013.0
2009-03-19 21:00:00,94.5,94.54,94.5,94.52,2461399984.0
2009-03-19 21:05:00,94.52,94.535,94.48,94.49,1927600008.0
2009-03-19 21:10:00,94.5,94.525,94.475,94.52,2242800020.0
2009-03-19 21:15:00,94.52,94.525,94.45,94.46,1220300010.0
2009-03-19 21:20:00,94.46,94.465,94.415,94.455,1918000020.0
2009-03-19 21:25:00,94.455,94.455,94.4,94.42,1730799980.0
2009-03-19 21:30:00,94.42,94.43,94.41,94.42,707399997.0
2009-03-19 21:35:00,94.415,94.43,94.365,94.37,2422499997.0
2009-03-19 21:40:00,94.37,94.4,94.34,94.38,1801100001.0
2009-03-19 21:45:00,94.39,94.41,94.375,94.4,868299999.0
2009-03-19 21:50:00,94.4,94.49,94.395,94.475,1287500003.0
2009-03-19 21:55:00,94.47,94.53,94.43,94.51,1329799999.0
2009-03-19 22:00:00,94.51,94.52,94.48,94.52,707100004.0
2009-03-19 22:05:00,94.505,94.53,94.495,94.52,574900002.0
2009-03-19 22:10:00,94.52,94.525,94.505,94.51,768799995.0
2009-03-19 22:15:00,94.515,94.66,94.515,94.635,1124100000.0
2009-03-19 22:20:00,94.635,94.645,94.53,94.555,732600000.0
2009-03-19 22:25:00,94.555,94.57,94.535,94.57,285400000.0
2009-03-19 22:30:00,94.565,94.614,94.554,94.56,139000000.0
2009-03-19 22:35:00,94.56,94.575,94.535,94.555,455600000.0
2009-03-19 22:40:00,94.565,94.58,94.53,94.575,297800000.0
2009-03-19 22:45:00,94.57,94.58,94.56,94.58,502900000.0
2009-03-19 22:50:00,94.585,94.595,94.56,94.56,188300000.0
2009-03-19 22:55:00,94.555,94.565,94.505,94.505,571099999.0
2009-03-19 23:00:00,94.5,94.52,94.47,94.52,231800000.0
2009-03-19 23:05:00,94.515,94.52,94.505,94.505,30000000.0
2009-03-19 23:10:00,94.51,94.51,94.46,94.46,104200000.0
2009-03-19 23:15:00,94.46,94.49,94.455,94.48,149200000.0
2009-03-19 23:20:00,94.48,94.621,94.48,94.49,94200000.0
2009-03-19 23:25:00,94.5,94.59,94.5,94.55,625300000.0
2009-03-19 23:30:00,94.55,94.62,94.55,94.605,613799999.0
2009-03-19 23:35:00,94.6,94.62,94.595,94.615,200900000.0
2009-03-19 23:40:00,94.62,94.62,94.575,94.58,398499999.0
2009-03-19 23:45:00,94.58,94.585,94.555,94.565,239200000.0
2009-03-19 23:50:00,94.565,94.565,94.49,94.5,313999999.0
2009-03-19 23:55:00,94.49,94.52,94.48,94.5,195600000.0
2009-03-20 00:00:00,94.495,94.594,94.495,94.591,216600000.0
2009-03-20 00:05:00,94.525,94.55,94.515,94.55,123600000.0
2009-03-20 00:10:00,94.55,94.555,94.55,94.555,82600000.0
2009-03-20 00:15:00,94.555,94.635,94.555,94.635,191400000.0
2009-03-20 00:20:00,94.635,94.635,94.58,94.58,341400000.0
2009-03-20 00:25:00,94.58,94.58,94.51,94.53,505799999.0
2009-03-20 00:30:00,94.525,94.53,94.455,94.475,638599999.0
2009-03-20 00:35:00,94.475,94.49,94.475,94.485,372200000.0
2009-03-20 00:40:00,94.485,94.605,94.48,94.515,961700001.0
2009-03-20 00:45:00,94.515,94.58,94.445,94.525,515200000.0
2009-03-20 00:50:00,94.53,94.54,94.5,94.53,382800000.0
2009-03-20 00:55:00,94.53,94.56,94.51,94.53,615600001.0
2009-03-20 01:00:00,94.535,94.595,94.535,94.595,394800002.0
2009-03-20 01:05:00,94.595,94.62,94.58,94.61,442100000.0
2009-03-20 01:10:00,94.61,94.625,94.59,94.6,376900001.0
2009-03-20 01:15:00,94.6,94.63,94.595,94.61,397400000.0
2009-03-20 01:20:00,94.605,94.62,94.545,94.57,285600000.0
2009-03-20 01:25:00,94.57,94.575,94.535,94.545,439200000.0
2009-03-20 01:30:00,94.545,94.555,94.53,94.555,335400000.0
2009-03-20 01:35:00,94.555,94.585,94.54,94.585,480600000.0
2009-03-20 01:40:00,94.59,94.59,94.5,94.515,275200000.0
2009-03-20 01:45:00,94.52,94.55,94.5,94.535,563200000.0
2009-03-20 01:50:00,94.535,94.545,94.535,94.545,60800000.0
2009-03-20 01:55:00,94.545,94.555,94.495,94.5,603200000.0
2009-03-20 02:00:00,94.5,94.515,94.455,94.505,1858600000.0
2009-03-20 02:05:00,94.505,94.51,94.475,94.485,975600006.0
2009-03-20 02:10:00,94.49,94.535,94.48,94.525,795600002.0
2009-03-20 02:15:00,94.525,94.625,94.525,94.625,1324500007.0
2009-03-20 02:20:00,94.625,94.76,94.605,94.675,3137200007.0
2009-03-20 02:25:00,94.675,94.685,94.625,94.63,513100002.0
2009-03-20 02:30:00,94.635,94.65,94.615,94.64,1382400002.0
2009-03-20 02:35:00,94.64,94.665,94.615,94.665,1040500004.0
2009-03-20 02:40:00,94.665,94.675,94.65,94.675,1853500003.0
2009-03-20 02:45:00,94.665,94.67,94.645,94.65,936399999.0
2009-03-20 02:50:00,94.645,94.65,94.625,94.65,432400000.0
2009-03-20 02:55:00,94.66,94.66,94.62,94.64,641799998.0
2009-03-20 03:00:00,94.64,94.69,94.63,94.685,1225500009.0
2009-03-20 03:05:00,94.705,94.76,94.705,94.73,1707400012.0
2009-03-20 03:10:00,94.735,94.82,94.73,94.785,1989800004.0
2009-03-20 03:15:00,94.785,94.785,94.715,94.73,802100005.0
2009-03-20 03:20:00,94.725,94.76,94.715,94.75,1027355714.0
2009-03-20 03:25:00,94.755,94.79,94.735,94.79,730200001.0
2009-03-20 03:30:00,94.79,94.815,94.72,94.755,1332500002.0
2009-03-20 03:35:00,94.755,94.785,94.755,94.775,489200003.0
2009-03-20 03:40:00,94.775,94.78,94.765,94.77,607000010.0
2009-03-20 03:45:00,94.765,94.78,94.75,94.75,780699997.0
2009-03-20 03:50:00,94.745,94.755,94.73,94.735,466600000.0
2009-03-20 03:55:00,94.735,94.805,94.73,94.805,1038200002.0
2009-03-20 04:00:00,94.805,94.815,94.725,94.755,1125599999.0
2009-03-20 04:05:00,94.755,94.77,94.755,94.77,423400000.0
2009-03-20 04:10:00,94.765,94.8,94.76,94.775,358200000.0
2009-03-20 04:15:00,94.775,94.78,94.745,94.76,582400002.0
2009-03-20 04:20:00,94.755,94.76,94.725,94.735,959000001.0
2009-03-20 04:25:00,94.735,94.74,94.715,94.73,511500000.0
2009-03-20 04:30:00,94.725,94.725,94.71,94.715,719400000.0
2009-03-20 04:35:00,94.715,94.715,94.66,94.67,1266500010.0
2009-03-20 04:40:00,94.67,94.675,94.6,94.615,695800006.0
2009-03-20 04:45:00,94.62,94.67,94.62,94.65,690000000.0
2009-03-20 04:50:00,94.645,94.645,94.62,94.625,633499998.0
2009-03-20 04:55:00,94.625,94.635,94.62,94.63,561600002.0
2009-03-20 05:00:00,94.63,94.665,94.625,94.665,583600001.0
2009-03-20 05:05:00,94.665,94.665,94.625,94.625,370000000.0
2009-03-20 05:10:00,94.625,94.65,94.48,94.485,1169800000.0
2009-03-20 05:15:00,94.485,94.54,94.47,94.49,1087800000.0
2009-03-20 05:20:00,94.49,94.56,94.49,94.52,1055000000.0
2009-03-20 05:25:00,94.52,94.575,94.505,94.57,1093600000.0
2009-03-20 05:30:00,94.57,94.57,94.49,94.495,588200000.0
2009-03-20 05:35:00,94.495,94.52,94.48,94.495,611000000.0
2009-03-20 05:40:00,94.495,94.51,94.48,94.51,476000001.0
2009-03-20 05:45:00,94.51,94.54,94.505,94.535,403800001.0
2009-03-20 05:50:00,94.535,94.555,94.475,94.49,453800001.0
2009-03-20 05:55:00,94.495,94.58,94.48,94.56,849600002.0
2009-03-20 06:00:00,94.56,94.56,94.52,94.55,309400000.0
2009-03-20 06:05:00,94.545,94.585,94.54,94.57,608200001.0
2009-03-20 06:10:00,94.57,94.615,94.57,94.615,420000000.0
2009-03-20 06:15:00,94.615,94.7,94.615,94.675,1091700001.0
2009-03-20 06:20:00,94.68,94.685,94.63,94.64,782200006.0
2009-03-20 06:25:00,94.645,94.65,94.598,94.601,473400001.0
2009-03-20 06:30:00,94.63,94.64,94.63,94.64,483600000.0
2009-03-20 06:35:00,94.64,94.64,94.63,94.63,308800001.0
2009-03-20 06:40:00,94.63,94.65,94.53,94.56,797699999.0
2009-03-20 06:45:00,94.565,94.59,94.56,94.565,640300002.0
2009-03-20 06:50:00,94.565,94.57,94.515,94.535,1027100003.0
2009-03-20 06:55:00,94.535,94.6,94.535,94.57,514600000.0
2009-03-20 07:00:00,94.57,94.59,94.56,94.585,208800000.0
2009-03-20 07:05:00,94.585,94.625,94.585,94.605,856900001.0
2009-03-20 07:10:00,94.6,94.65,94.6,94.63,726200006.0
2009-03-20 07:15:00,94.63,94.64,94.605,94.615,950000005.0
2009-03-20 07:20:00,94.62,94.64,94.595,94.61,681800002.0
2009-03-20 07:25:00,94.61,94.63,94.61,94.61,640799999.0
2009-03-20 07:30:00,94.61,94.62,94.56,94.56,977199999.0
2009-03-20 07:35:00,94.56,94.585,94.555,94.585,1082900003.0
2009-03-20 07:40:00,94.585,94.61,94.56,94.61,931400001.0
2009-03-20 07:45:00,94.605,94.67,94.605,94.655,978600004.0
2009-03-20 07:50:00,94.655,94.67,94.65,94.66,991000001.0
2009-03-20 07:55:00,94.66,94.66,94.61,94.61,709300002.0
2009-03-20 08:00:00,94.61,94.645,94.59,94.615,904700000.0
2009-03-20 08:05:00,94.62,94.63,94.615,94.625,579200000.0
2009-03-20 08:10:00,94.625,94.655,94.62,94.635,737200000.0
2009-03-20 08:15:00,94.635,94.645,94.62,94.635,751000000.0
2009-03-20 08:20:00,94.635,94.685,94.635,94.675,837400001.0
2009-03-20 08:25:00,94.665,94.69,94.595,94.675,990799999.0
2009-03-20 08:30:00,94.675,94.685,94.67,94.675,715600007.0
2009-03-20 08:35:00,94.675,94.72,94.645,94.715,1730100010.0
2009-03-20 08:40:00,94.715,94.77,94.71,94.76,2381100031.0
2009-03-20 08:45:00,94.755,94.79,94.725,94.73,1762100003.0
2009-03-20 08:50:00,94.735,94.75,94.67,94.695,1846000005.0
2009-03-20 08:55:00,94.695,94.695,94.68,94.68,641899998.0
2009-03-20 09:00:00,94.68,94.685,94.61,94.65,1865300024.0
2009-03-20 09:05:00,94.645,94.65,94.56,94.615,4203400020.0
2009-03-20 09:10:00,94.615,94.63,94.56,94.625,3081800020.0
2009-03-20 09:15:00,94.625,94.7,94.575,94.63,2444600000.0
2009-03-20 09:20:00,94.62,94.68,94.62,94.66,2540000005.0
2009-03-20 09:25:00,94.66,94.67,94.595,94.625,2305000017.0
2009-03-20 09:30:00,94.62,94.76,94.62,94.72,2474400006.0
2009-03-20 09:35:00,94.715,94.715,94.47,94.5,4675100024.0
2009-03-20 09:40:00,94.5,94.52,94.325,94.335,4158800017.0
2009-03-20 09:45:00,94.33,94.405,94.23,94.35,4604300023.0
2009-03-20 09:50:00,94.335,94.355,94.29,94.3,2048400000.0
2009-03-20 09:55:00,94.3,94.31,94.15,94.235,3511900017.0
2009-03-20 10:00:00,94.235,94.39,94.18,94.38,3932000001.0
2009-03-20 10:05:00,94.38,94.43,94.33,94.425,3011400021.0
2009-03-20 10:10:00,94.425,94.485,94.41,94.43,2256200014.0
2009-03-20 10:15:00,94.43,94.495,94.42,94.49,3201500014.0
2009-03-20 10:20:00,94.49,94.49,94.315,94.36,3273200022.0
2009-03-20 10:25:00,94.355,94.41,94.33,94.37,2353999999.0
2009-03-20 10:30:00,94.37,94.51,94.35,94.5,2362200013.0
2009-03-20 10:35:00,94.5,94.5,94.365,94.425,3128500018.0
2009-03-20 10:40:00,94.425,94.53,94.415,94.53,1834700005.0
2009-03-20 10:45:00,94.53,94.585,94.505,94.525,2682000019.0
2009-03-20 10:50:00,94.52,94.68,94.52,94.605,3181300005.0
2009-03-20 10:55:00,94.605,94.64,94.585,94.6,1572000006.0
2009-03-20 11:00:00,94.6,94.6,94.555,94.58,1804100006.0
2009-03-20 11:05:00,94.58,94.61,94.57,94.58,1999800010.0
2009-03-20 11:10:00,94.585,94.7,94.58,94.68,1484300008.0
2009-03-20 11:15:00,94.68,94.68,94.58,94.64,2094499999.0
2009-03-20 11:20:00,94.64,94.695,94.62,94.65,3498599998.0
2009-03-20 11:25:00,94.65,94.67,94.615,94.665,2497200002.0
2009-03-20 11:30:00,94.66,94.675,94.585,94.6,3276100022.0
2009-03-20 11:35:00,94.6,94.68,94.58,94.67,2221200009.0
2009-03-20 11:40:00,94.67,94.67,94.485,94.485,2591100009.0
2009-03-20 11:45:00,94.485,94.59,94.485,94.565,2630200012.0
2009-03-20 11:50:00,94.57,94.58,94.495,94.53,2642000008.0
2009-03-20 11:55:00,94.53,94.56,94.52,94.535,3054900009.0
2009-03-20 12:00:00,94.545,94.675,94.535,94.62,2593599987.0
2009-03-20 12:05:00,94.61,94.635,94.61,94.61,1259500014.0
2009-03-20 12:10:00,94.61,94.75,94.6,94.745,2488000020.0
2009-03-20 12:15:00,94.745,94.84,94.725,94.8,4974200008.0
2009-03-20 12:20:00,94.8,94.875,94.795,94.85,3617100011.0
2009-03-20 12:25:00,94.845,95.025,94.77,94.98,2343000002.0
2009-03-20 12:30:00,94.975,95.305,94.94,95.285,5836900028.0
2009-03-20 12:35:00,95.285,95.395,95.21,95.22,4839500011.0
2009-03-20 12:40:00,95.21,95.405,95.17,95.345,4244200009.0
2009-03-20 12:45:00,95.35,95.525,95.34,95.48,3942500003.0
2009-03-20 12:50:00,95.48,95.63,95.45,95.49,4342600014.0
2009-03-20 12:55:00,95.495,95.52,95.35,95.355,3893800006.0
2009-03-20 13:00:00,95.355,95.4,95.325,95.4,3614600016.0
2009-03-20 13:05:00,95.4,95.445,95.375,95.375,3881900004.0
2009-03-20 13:10:00,95.375,95.41,95.245,95.27,1896699999.0
2009-03-20 13:15:00,95.265,95.365,95.12,95.3,4808000005.0
2009-03-20 13:20:00,95.3,95.485,95.3,95.405,2651300011.0
2009-03-20 13:25:00,95.41,95.41,95.295,95.38,2616300003.0
2009-03-20 13:30:00,95.385,95.565,95.38,95.435,3134499993.0
2009-03-20 13:35:00,95.435,95.55,95.43,95.5,3288899994.0
2009-03-20 13:40:00,95.5,95.535,95.465,95.5,2438999994.0
2009-03-20 13:45:00,95.5,95.65,95.495,95.585,3664899990.0
2009-03-20 13:50:00,95.585,95.72,95.57,95.63,4410700005.0
2009-03-20 13:55:00,95.625,95.64,95.515,95.53,3296800004.0
2009-03-20 14:00:00,95.53,95.535,95.4,95.4,3000100014.0
2009-03-20 14:05:00,95.4,95.455,95.375,95.45,3135400002.0
2009-03-20 14:10:00,95.445,95.45,95.33,95.335,1818799998.0
2009-03-20 14:15:00,95.335,95.445,95.335,95.41,2620299991.0
2009-03-20 14:20:00,95.405,95.45,95.37,95.425,2753100003.0
2009-03-20 14:25:00,95.435,95.46,95.375,95.42,3419700001.0
2009-03-20 14:30:00,95.415,95.445,95.355,95.42,4328599999.0
2009-03-20 14:35:00,95.43,95.47,95.41,95.46,2423300000.0
2009-03-20 14:40:00,95.46,95.585,95.455,95.585,2390300000.0
2009-03-20 14:45:00,95.58,95.675,95.555,95.57,3688700000.0
2009-03-20 14:50:00,95.57,95.58,95.545,95.555,1609600001.0
2009-03-20 14:55:00,95.555,95.615,95.545,95.615,1711199997.0
2009-03-20 15:00:00,95.615,95.815,95.615,95.76,4460299999.0
2009-03-20 15:05:00,95.76,95.815,95.745,95.765,2463300003.0
2009-03-20 15:10:00,95.765,95.88,95.755,95.855,2920400012.0
2009-03-20 15:15:00,95.85,95.865,95.7,95.705,3799900011.0
2009-03-20 15:20:00,95.715,95.76,95.695,95.76,2287900010.0
2009-03-20 15:25:00,95.765,95.795,95.745,95.755,1938400002.0
2009-03-20 15:30:00,95.75,95.76,95.705,95.735,1428799999.0
2009-03-20 15:35:00,95.735,95.75,95.62,95.655,1662800003.0
2009-03-20 15:40:00,95.655,95.695,95.555,95.585,2399000002.0
2009-03-20 15:45:00,95.585,95.59,95.485,95.51,2377100004.0
2009-03-20 15:50:00,95.51,95.55,95.385,95.425,3165500005.0
2009-03-20 15:55:00,95.425,95.5,95.42,95.48,2435200004.0
2009-03-20 16:00:00,95.475,95.53,95.44,95.465,2661200002.0
2009-03-20 16:05:00,95.47,95.505,95.35,95.405,2656400009.0
2009-03-20 16:10:00,95.405,95.44,95.21,95.28,3232400005.0
2009-03-20 16:15:00,95.285,95.305,95.23,95.275,2884799995.0
2009-03-20 16:20:00,95.275,95.345,95.275,95.295,3152700000.0
2009-03-20 16:25:00,95.295,95.355,95.255,95.34,2836900002.0
2009-03-20 16:30:00,95.33,95.38,95.29,95.375,3314500004.0
2009-03-20 16:35:00,95.375,95.49,95.375,95.47,3307500002.0
2009-03-20 16:40:00,95.46,95.63,95.395,95.6,4238399998.0
2009-03-20 16:45:00,95.6,95.665,95.495,95.525,4004700005.0
2009-03-20 16:50:00,95.52,95.575,95.475,95.51,2796900001.0
2009-03-20 16:55:00,95.51,95.625,95.51,95.615,3066700009.0
2009-03-20 17:00:00,95.61,95.965,95.6,95.85,4579700005.0
2009-03-20 17:05:00,95.85,95.9,95.785,95.81,5829700010.0
2009-03-20 17:10:00,95.81,95.915,95.805,95.865,4376699999.0
2009-03-20 17:15:00,95.865,95.895,95.85,95.855,3215799997.0
2009-03-20 17:20:00,95.87,96.18,95.85,96.09,3978899996.0
2009-03-20 17:25:00,96.095,96.185,96.06,96.135,5536000001.0
2009-03-20 17:30:00,96.135,96.245,96.09,96.14,5517000002.0
2009-03-20 17:35:00,96.14,96.19,96.085,96.17,4940600002.0
2009-03-20 17:40:00,96.17,96.265,96.15,96.165,4778499995.0
2009-03-20 17:45:00,96.18,96.2,96.09,96.095,4009899993.0
2009-03-20 17:50:00,96.1,96.13,96.02,96.085,4495499993.0
2009-03-20 17:55:00,96.085,96.19,96.04,96.18,4505900009.0
2009-03-20 18:00:00,96.18,96.26,96.075,96.08,4809799998.0
2009-03-20 18:05:00,96.08,96.125,95.955,95.965,4270699998.0
2009-03-20 18:10:00,95.965,95.965,95.71,95.885,3799500000.0
2009-03-20 18:15:00,95.885,95.9,95.8,95.83,1840799998.0
2009-03-20 18:20:00,95.83,95.84,95.79,95.825,1683700001.0
2009-03-20 18:25:00,95.825,95.87,95.78,95.845,3060099991.0
2009-03-20 18:30:00,95.845,95.875,95.82,95.865,1394200002.0
2009-03-20 18:35:00,95.865,95.865,95.77,95.835,2892299995.0
2009-03-20 18:40:00,95.835,95.845,95.81,95.835,3244300009.0
2009-03-20 18:45:00,95.84,95.945,95.835,95.91,2001000005.0
2009-03-20 18:50:00,95.905,95.965,95.885,95.91,1825100002.0
2009-03-20 18:55:00,95.91,95.91,95.825,95.87,2789200000.0
2009-03-20 19:00:00,95.88,95.915,95.8,95.91,2780000001.0
2009-03-20 19:05:00,95.91,95.91,95.825,95.87,1948799995.0
2009-03-20 19:10:00,95.875,95.88,95.84,95.88,2084599992.0
2009-03-20 19:15:00,95.88,95.91,95.845,95.845,1993199995.0
2009-03-20 19:20:00,95.845,95.86,95.73,95.795,2012600002.0
2009-03-20 19:25:00,95.795,95.93,95.795,95.88,1599100003.0
2009-03-20 19:30:00,95.88,95.89,95.83,95.845,1316799997.0
2009-03-20 19:35:00,95.845,95.895,95.825,95.86,1347399997.0
2009-03-20 19:40:00,95.86,95.9,95.805,95.815,2221099995.0
2009-03-20 19:45:00,95.81,95.89,95.81,95.85,2019000003.0
2009-03-20 19:50:00,95.85,95.85,95.815,95.815,1155399998.0
2009-03-20 19:55:00,95.81,95.835,95.76,95.76,2217999993.0
2009-03-20 20:00:00,95.76,95.815,95.74,95.805,2215899994.0
2009-03-20 20:05:00,95.825,95.85,95.81,95.81,1321199993.0
2009-03-20 20:10:00,95.81,95.81,95.7,95.73,2329400001.0
2009-03-20 20:15:00,95.73,95.785,95.73,95.775,1034500002.0
2009-03-20 20:20:00,95.775,95.85,95.775,95.815,1227800001.0
2009-03-20 20:25:00,95.815,95.84,95.805,95.835,581200001.0
2009-03-20 20:30:00,95.845,95.91,95.83,95.895,479799999.0
2009-03-20 20:35:00,95.89,95.91,95.86,95.86,572800000.0
2009-03-20 20:40:00,95.86,95.88,95.825,95.875,1993599993.0
2009-03-20 20:45:00,95.89,95.89,95.855,95.875,436600000.0
2009-03-20 20:50:00,95.875,95.93,95.875,95.9,1040599999.0
2009-03-20 20:55:00,95.895,95.97,95.875,95.955,1425500000.0
2009-03-20 21:00:00,95.96,95.985,95.945,95.955,2149799997.0
2009-03-20 21:05:00,95.955,95.99,95.955,95.975,987400000.0
2009-03-20 21:10:00,95.975,95.985,95.96,95.97,292400000.0
2009-03-20 21:15:00,95.975,95.975,95.84,95.86,513600001.0
2009-03-20 21:20:00,95.87,95.91,95.87,95.9,848200001.0
2009-03-20 21:25:00,95.9,95.92,95.88,95.905,428700000.0
2009-03-20 21:30:00,95.9,95.955,95.9,95.94,1300000000.0
2009-03-20 21:35:00,95.94,95.96,95.94,95.945,733400001.0
2009-03-20 21:40:00,95.95,95.95,95.885,95.89,1299099997.0
2009-03-20 21:45:00,95.89,95.91,95.885,95.9,989900001.0
2009-03-20 21:50:00,95.9,95.91,95.85,95.875,1449600001.0
2009-03-20 21:55:00,95.875,95.94,95.875,95.895,702300001.0
2009-03-20 22:00:00,95.895,95.91,95.86,95.91,804400001.0
2009-03-20 22:05:00,95.91,95.92,95.865,95.865,490600000.0
2009-03-20 22:10:00,95.88,95.925,95.875,95.885,767400000.0
2009-03-20 22:15:00,95.885,95.89,95.85,95.855,895000001.0
2009-03-20 22:20:00,95.85,95.86,95.785,95.805,707199999.0
2009-03-20 22:25:00,95.805,95.835,95.73,95.775,642600000.0
2009-03-20 22:30:00,95.77,95.79,95.76,95.78,476600001.0
2009-03-20 22:35:00,95.78,95.82,95.78,95.805,514200001.0
2009-03-20 22:40:00,95.805,95.84,95.785,95.82,744999999.0
2009-03-20 22:45:00,95.82,95.855,95.8,95.855,328400000.0
2009-03-20 22:50:00,95.855,95.9,95.8,95.89,323200001.0
2009-03-20 22:55:00,95.89,95.955,95.875,95.92,682400000.0
2009-03-22 23:00:00,95.605,95.605,95.56,95.56,42400000.0
2009-03-22 23:05:00,95.555,95.58,95.555,95.56,23000000.0
2009-03-22 23:10:00,95.57,95.605,95.555,95.57,173000000.0
2009-03-22 23:15:00,95.58,95.595,95.565,95.595,27800000.0
2009-03-22 23:20:00,95.605,95.62,95.575,95.575,82400000.0
2009-03-22 23:25:00,95.6,95.625,95.59,95.6,296000000.0
2009-03-22 23:30:00,95.605,95.635,95.575,95.59,164000000.0
2009-03-22 23:35:00,95.59,95.625,95.55,95.6,119800000.0
2009-03-22 23:40:00,95.605,95.64,95.605,95.635,92000000.0
2009-03-22 23:45:00,95.655,95.705,95.63,95.68,251000000.0
2009-03-22 23:50:00,95.67,95.69,95.635,95.64,883000000.0
2009-03-22 23:55:00,95.645,95.675,95.54,95.595,858000000.0
2009-03-23 00:00:00,95.595,95.595,95.4,95.435,670600000.0
2009-03-23 00:05:00,95.435,95.53,95.385,95.51,1371600001.0
2009-03-23 00:10:00,95.5,95.575,95.465,95.575,1374800000.0
2009-03-23 00:15:00,95.595,95.755,95.595,95.7,859200000.0
2009-03-23 00:20:00,95.7,95.705,95.655,95.665,560000001.0
2009-03-23 00:25:00,95.665,95.685,95.655,95.675,1340000000.0
2009-03-23 00:30:00,95.685,95.76,95.675,95.71,1153599999.0
2009-03-23 00:35:00,95.72,95.725,95.675,95.695,657500000.0
2009-03-23 00:40:00,95.67,95.715,95.67,95.705,519400000.0
2009-03-23 00:45:00,95.705,95.705,95.65,95.675,327600000.0
2009-03-23 00:50:00,95.675,95.675,95.63,95.635,460800000.0
2009-03-23 00:55:00,95.635,95.67,95.635,95.645,932800000.0
2009-03-23 01:00:00,95.645,95.74,95.635,95.695,743199999.0
2009-03-23 01:05:00,95.695,95.73,95.68,95.72,392400000.0
2009-03-23 01:10:00,95.73,95.805,95.705,95.77,431200000.0
2009-03-23 01:15:00,95.77,95.835,95.755,95.835,802400000.0
2009-03-23 01:20:00,95.825,95.84,95.8,95.825,232200000.0
2009-03-23 01:25:00,95.825,96.016,95.755,95.78,358200000.0
2009-03-23 01:30:00,95.78,95.82,95.765,95.785,626799999.0
2009-03-23 01:35:00,95.79,95.82,95.765,95.79,808600000.0
2009-03-23 01:40:00,95.79,95.89,95.765,95.885,1243400000.0
2009-03-23 01:45:00,95.9,95.93,95.87,95.925,1659200000.0
2009-03-23 01:50:00,96.148,96.148,95.895,95.9,1427200000.0
2009-03-23 01:55:00,95.9,95.965,95.9,95.96,1059000001.0
2009-03-23 02:00:00,95.965,96.06,95.92,96.025,2021000001.0
2009-03-23 02:05:00,96.025,96.065,95.985,96.035,1256200000.0
2009-03-23 02:10:00,96.04,96.045,96.015,96.025,768500000.0
2009-03-23 02:15:00,96.02,96.07,96.02,96.025,1139000000.0
2009-03-23 02:20:00,96.025,96.025,95.935,95.945,662800002.0
2009-03-23 02:25:00,95.95,96.02,95.945,96.01,1368900002.0
2009-03-23 02:30:00,96.01,96.02,95.98,95.995,1472900010.0
2009-03-23 02:35:00,95.995,96.145,95.995,96.125,2310102001.0
2009-03-23 02:40:00,96.1,96.22,96.095,96.18,2654700010.0
2009-03-23 02:45:00,96.175,96.2,96.15,96.155,2399500007.0
2009-03-23 02:50:00,96.15,96.23,96.13,96.19,2533800011.0
2009-03-23 02:55:00,96.18,96.19,96.09,96.095,2921500005.0
2009-03-23 03:00:00,96.1,96.13,95.995,96.03,1837200003.0
2009-03-23 03:05:00,96.035,96.05,96.01,96.035,1234100004.0
2009-03-23 03:10:00,96.04,96.085,96.03,96.055,1741600003.0
2009-03-23 03:15:00,96.055,96.07,95.995,96.07,1673900002.0
2009-03-23 03:20:00,96.075,96.08,95.975,96.0,1831999999.0
2009-03-23 03:25:00,96.005,96.11,95.99,96.1,1968600005.0
2009-03-23 03:30:00,96.11,96.12,96.025,96.035,1181900001.0
2009-03-23 03:35:00,96.025,96.055,95.99,96.005,1996100007.0
2009-03-23 03:40:00,96.01,96.07,96.01,96.045,1065800006.0
2009-03-23 03:45:00,96.04,96.12,96.035,96.105,1002100003.0
2009-03-23 03:50:00,96.105,96.155,96.1,96.145,1134399999.0
2009-03-23 03:55:00,96.145,96.235,96.135,96.23,4105600025.0
2009-03-23 04:00:00,96.23,96.29,96.19,96.205,5397900031.0
2009-03-23 04:05:00,96.205,96.25,96.2,96.25,2078000002.0
2009-03-23 04:10:00,96.25,96.36,96.25,96.32,2257100005.0
2009-03-23 04:15:00,96.315,96.41,96.315,96.375,1641700003.0
2009-03-23 04:20:00,96.375,96.415,96.365,96.415,1174900001.0
2009-03-23 04:25:00,96.41,96.415,96.375,96.395,2314100000.0
2009-03-23 04:30:00,96.395,96.5,96.39,96.455,4025500004.0
2009-03-23 04:35:00,96.455,96.46,96.425,96.435,2454400005.0
2009-03-23 04:40:00,96.435,96.56,96.41,96.53,2380300008.0
2009-03-23 04:45:00,96.53,96.54,96.42,96.435,3874599991.0
2009-03-23 04:50:00,96.435,96.44,96.405,96.41,1156999999.0
2009-03-23 04:55:00,96.405,96.425,96.36,96.375,1741100007.0
2009-03-23 05:00:00,96.375,96.44,96.375,96.43,1488499992.0
2009-03-23 05:05:00,96.44,96.46,96.425,96.44,824799998.0
2009-03-23 05:10:00,96.44,96.46,96.425,96.43,973000000.0
2009-03-23 05:15:00,96.425,96.455,96.42,96.42,1002000001.0
2009-03-23 05:20:00,96.415,96.415,96.375,96.375,1226000009.0
2009-03-23 05:25:00,96.375,96.395,96.365,96.385,1757899998.0
2009-03-23 05:30:00,96.385,96.42,96.385,96.385,1761700000.0
2009-03-23 05:35:00,96.39,96.45,96.38,96.44,1939699995.0
2009-03-23 05:40:00,96.44,96.47,96.425,96.43,1853700004.0
2009-03-23 05:45:00,96.435,96.44,96.41,96.42,616699999.0
2009-03-23 05:50:00,96.415,96.42,96.305,96.34,2099100003.0
2009-03-23 05:55:00,96.34,96.37,96.335,96.355,609200000.0
2009-03-23 06:00:00,96.355,96.365,96.31,96.32,1655500000.0
2009-03-23 06:05:00,96.32,96.325,96.255,96.255,1329000000.0
2009-03-23 06:10:00,96.255,96.28,96.24,96.265,1535999999.0
2009-03-23 06:15:00,96.27,96.3,96.265,96.295,746399999.0
2009-03-23 06:20:00,96.29,96.335,96.285,96.31,2234300003.0
2009-03-23 06:25:00,96.31,96.315,96.255,96.275,804199998.0
2009-03-23 06:30:00,96.27,96.305,96.26,96.26,1099900002.0
2009-03-23 06:35:00,96.265,96.265,96.22,96.22,1120500000.0
2009-03-23 06:40:00,96.22,96.255,96.215,96.255,1315199995.0
2009-03-23 06:45:00,96.255,96.255,96.17,96.175,1855399995.0
2009-03-23 06:50:00,96.175,96.175,96.05,96.05,3486800010.0
2009-03-23 06:55:00,96.055,96.135,96.04,96.135,2281400002.0
2009-03-23 07:00:00,96.14,96.17,96.09,96.15,1190300000.0
2009-03-23 07:05:00,96.145,96.21,96.14,96.145,1381100001.0
2009-03-23 07:10:00,96.13,96.145,96.08,96.09,1064100000.0
2009-03-23 07:15:00,96.085,96.13,96.08,96.125,1160900001.0
2009-03-23 07:20:00,96.13,96.16,96.1,96.15,1168600002.0
2009-03-23 07:25:00,96.15,96.22,96.14,96.22,1435100001.0
2009-03-23 07:30:00,96.22,96.22,96.19,96.2,638600001.0
2009-03-23 07:35:00,96.2,96.215,96.165,96.215,1397900004.0
2009-03-23 07:40:00,96.215,96.26,96.2,96.24,1404400004.0
2009-03-23 07:45:00,96.24,96.24,96.215,96.23,1046500000.0
2009-03-23 07:50:00,96.23,96.25,96.18,96.19,1099400000.0
2009-03-23 07:55:00,96.195,96.205,96.135,96.17,1714900002.0
2009-03-23 08:00:00,96.175,96.27,96.175,96.22,1508000001.0
2009-03-23 08:05:00,96.22,96.25,96.21,96.245,756300000.0
2009-03-23 08:10:00,96.245,96.245,96.22,96.23,1650600002.0
2009-03-23 08:15:00,96.225,96.25,96.22,96.25,969600001.0
2009-03-23 08:20:00,96.245,96.25,96.225,96.235,605200002.0
2009-03-23 08:25:00,96.24,96.25,96.225,96.235,730400000.0
2009-03-23 08:30:00,96.235,96.255,96.19,96.2,2344800003.0
2009-03-23 08:35:00,96.2,96.205,96.125,96.19,3372100029.0
2009-03-23 08:40:00,96.19,96.2,96.185,96.19,1462500008.0
2009-03-23 08:45:00,96.19,96.19,96.165,96.18,794400001.0
2009-03-23 08:50:00,96.18,96.215,96.165,96.2,1816600002.0
2009-03-23 08:55:00,96.205,96.21,96.18,96.18,886700000.0
2009-03-23 09:00:00,96.18,96.245,96.17,96.24,2513900003.0
2009-03-23 09:05:00,96.24,96.265,96.2,96.205,2163800002.0
2009-03-23 09:10:00,96.205,96.23,96.18,96.18,4112799993.0
2009-03-23 09:15:00,96.185,96.22,96.16,96.18,3068800014.0
2009-03-23 09:20:00,96.17,96.17,95.995,96.025,4317599991.0
2009-03-23 09:25:00,96.04,96.075,95.765,95.78,6241000008.0
2009-03-23 09:30:00,95.78,95.83,95.645,95.805,6253600004.0
2009-03-23 09:35:00,95.8,95.83,95.75,95.825,4091600004.0
2009-03-23 09:40:00,95.825,95.88,95.825,95.875,3742299985.0
2009-03-23 09:45:00,95.88,95.93,95.865,95.875,3776099978.0
2009-03-23 09:50:00,95.865,95.955,95.865,95.91,3220500014.0
2009-03-23 09:55:00,95.915,96.055,95.915,95.985,4862120008.0
2009-03-23 10:00:00,95.985,95.985,95.865,95.96,3468780005.0
2009-03-23 10:05:00,95.955,96.16,95.955,96.11,3749600017.0
2009-03-23 10:10:00,96.12,96.12,95.925,96.01,5746340008.0
2009-03-23 10:15:00,96.005,96.1,95.99,96.1,3274000021.0
2009-03-23 10:20:00,96.1,96.17,96.065,96.11,3417460019.0
2009-03-23 10:25:00,96.11,96.11,95.945,95.995,3755160001.0
2009-03-23 10:30:00,95.995,96.12,95.995,96.105,2169600006.0
2009-03-23 10:35:00,96.12,96.14,96.06,96.085,2134900002.0
2009-03-23 10:40:00,96.11,96.19,96.095,96.16,3073900012.0
2009-03-23 10:45:00,96.16,96.255,96.14,96.255,2696560005.0
2009-03-23 10:50:00,96.255,96.29,96.2,96.27,3217599999.0
2009-03-23 10:55:00,96.275,96.385,96.275,96.335,4267499993.0
2009-03-23 11:00:00,96.335,96.455,96.33,96.39,3234840008.0
2009-03-23 11:05:00,96.39,96.43,96.29,96.34,3875140004.0
2009-03-23 11:10:00,96.34,96.39,96.26,96.375,4081699976.0
2009-03-23 11:15:00,96.38,96.455,96.37,96.455,3152099999.0
2009-03-23 11:20:00,96.445,96.59,96.445,96.55,5200340016.0
2009-03-23 11:25:00,96.55,96.55,96.385,96.41,4831220013.0
2009-03-23 11:30:00,96.41,96.435,96.345,96.405,2722039997.0
2009-03-23 11:35:00,96.41,96.455,96.37,96.38,3729220004.0
2009-03-23 11:40:00,96.375,96.475,96.37,96.395,4463920014.0
2009-03-23 11:45:00,96.395,96.465,96.385,96.425,3592500006.0
2009-03-23 11:50:00,96.425,96.46,96.41,96.45,2551680006.0
2009-03-23 11:55:00,96.445,96.47,96.39,96.47,3063180013.0
2009-03-23 12:00:00,96.465,96.465,96.425,96.45,2196900001.0
2009-03-23 12:05:00,96.45,96.46,96.415,96.435,1574700007.0
2009-03-23 12:10:00,96.43,96.465,96.395,96.4,1891180019.0
2009-03-23 12:15:00,96.395,96.47,96.385,96.455,2926479988.0
2009-03-23 12:20:00,96.455,96.485,96.42,96.485,2646800008.0
2009-03-23 12:25:00,96.485,96.485,96.375,96.4,4011379998.0
2009-03-23 12:30:00,96.4,96.405,96.36,96.38,3178220022.0
2009-03-23 12:35:00,96.38,96.435,96.38,96.4,2258260007.0
2009-03-23 12:40:00,96.4,96.405,96.335,96.36,3567800013.0
2009-03-23 12:45:00,96.36,96.405,96.335,96.395,2888900010.0
2009-03-23 12:50:00,96.395,96.425,96.365,96.405,2418539993.0
2009-03-23 12:55:00,96.405,96.495,96.405,96.49,3504540000.0
2009-03-23 13:00:00,96.495,96.73,96.48,96.715,4789100004.0
2009-03-23 13:05:00,96.715,96.75,96.67,96.675,4792840013.0
2009-03-23 13:10:00,96.68,96.68,96.64,96.67,1868500015.0
2009-03-23 13:15:00,96.67,96.82,96.67,96.79,4680260001.0
2009-03-23 13:20:00,96.78,96.93,96.77,96.87,5348579995.0
2009-03-23 13:25:00,96.87,96.89,96.815,96.85,3645300002.0
2009-03-23 13:30:00,96.845,96.86,96.815,96.825,2063460000.0
2009-03-23 13:35:00,96.825,96.84,96.805,96.82,2791000000.0
2009-03-23 13:40:00,96.82,96.835,96.76,96.775,1592800014.0
2009-03-23 13:45:00,96.775,96.78,96.74,96.775,2329739996.0
2009-03-23 13:50:00,96.775,96.835,96.74,96.825,3386320029.0
2009-03-23 13:55:00,96.82,96.82,96.775,96.785,1954539995.0
2009-03-23 14:00:00,96.785,96.79,96.745,96.745,2767599993.0
2009-03-23 14:05:00,96.745,96.75,96.615,96.685,2896099990.0
2009-03-23 14:10:00,96.68,96.725,96.58,96.67,4521820010.0
2009-03-23 14:15:00,96.68,96.79,96.61,96.77,4819279998.0
2009-03-23 14:20:00,96.77,96.83,96.64,96.705,5038020013.0
2009-03-23 14:25:00,96.71,96.815,96.675,96.815,3133300000.0
2009-03-23 14:30:00,96.83,96.83,96.7,96.755,3012819991.0
2009-03-23 14:35:00,96.755,96.765,96.715,96.735,1661360000.0
2009-03-23 14:40:00,96.735,96.785,96.725,96.78,3531600008.0
2009-03-23 14:45:00,96.77,96.81,96.725,96.78,3067700000.0
2009-03-23 14:50:00,96.78,96.795,96.65,96.71,2840519997.0
2009-03-23 14:55:00,96.71,96.72,96.615,96.685,5128379992.0
2009-03-23 15:00:00,96.69,96.735,96.66,96.735,3784740009.0
2009-03-23 15:05:00,96.735,96.745,96.695,96.725,3232620004.0
2009-03-23 15:10:00,96.74,96.74,96.62,96.705,4579340011.0
2009-03-23 15:15:00,96.705,96.72,96.645,96.705,2381960005.0
2009-03-23 15:20:00,96.7,96.735,96.66,96.66,3106100015.0
2009-03-23 15:25:00,96.665,96.78,96.66,96.775,4351960013.0
2009-03-23 15:30:00,96.775,96.815,96.72,96.745,3326200026.0
2009-03-23 15:35:00,96.75,96.875,96.73,96.81,3671940007.0
2009-03-23 15:40:00,96.81,96.835,96.78,96.805,3655839993.0
2009-03-23 15:45:00,96.81,96.95,96.81,96.915,5607740000.0
2009-03-23 15:50:00,96.915,97.185,96.88,97.175,4362319999.0
2009-03-23 15:55:00,97.18,97.18,97.07,97.085,4538739999.0
2009-03-23 16:00:00,97.085,97.195,97.085,97.155,4212400015.0
2009-03-23 16:05:00,97.145,97.17,97.045,97.095,3710740017.0
2009-03-23 16:10:00,97.1,97.1,96.97,97.035,3896820013.0
2009-03-23 16:15:00,97.035,97.075,96.98,97.025,3512800000.0
2009-03-23 16:20:00,97.03,97.16,97.025,97.115,3418400001.0
2009-03-23 16:25:00,97.115,97.135,97.05,97.115,4228200008.0
2009-03-23 16:30:00,97.115,97.18,97.09,97.155,3902000001.0
2009-03-23 16:35:00,97.16,97.195,97.085,97.115,4711700011.0
2009-03-23 16:40:00,97.115,97.13,97.04,97.085,2720900001.0
2009-03-23 16:45:00,97.085,97.105,97.02,97.045,2853899998.0
2009-03-23 16:50:00,97.045,97.16,97.045,97.15,3792900004.0
2009-03-23 16:55:00,97.155,97.31,97.15,97.3,4636199982.0
2009-03-23 17:00:00,97.3,97.3,97.125,97.135,5102199967.0
2009-03-23 17:05:00,97.14,97.14,97.045,97.075,4373899976.0
2009-03-23 17:10:00,97.075,97.18,97.075,97.155,3156199988.0
2009-03-23 17:15:00,97.16,97.16,97.085,97.085,1480899997.0
2009-03-23 17:20:00,97.085,97.12,97.03,97.11,2678599995.0
2009-03-23 17:25:00,97.11,97.275,97.09,97.265,3952999978.0
2009-03-23 17:30:00,97.265,97.28,97.15,97.17,5008899958.0
2009-03-23 17:35:00,97.17,97.19,97.12,97.165,4156399951.0
2009-03-23 17:40:00,97.165,97.265,97.155,97.235,3653900000.0
2009-03-23 17:45:00,97.235,97.28,97.19,97.27,3898199960.0
2009-03-23 17:50:00,97.27,97.29,97.205,97.24,4913399963.0
2009-03-23 17:55:00,97.25,97.34,97.22,97.305,4752599957.0
2009-03-23 18:00:00,97.31,97.33,97.265,97.27,4220999973.0
2009-03-23 18:05:00,97.27,97.27,97.2,97.245,2582699988.0
2009-03-23 18:10:00,97.245,97.305,97.245,97.26,2220799984.0
2009-03-23 18:15:00,97.26,97.265,97.23,97.245,2074399987.0
2009-03-23 18:20:00,97.25,97.275,97.17,97.255,2386099998.0
2009-03-23 18:25:00,97.255,97.255,97.195,97.23,2181199993.0
2009-03-23 18:30:00,97.235,97.255,97.18,97.215,1907699993.0
2009-03-23 18:35:00,97.215,97.28,97.185,97.26,2809899989.0
2009-03-23 18:40:00,97.26,97.26,97.2,97.23,2271899961.0
2009-03-23 18:45:00,97.235,97.245,97.205,97.215,1284399990.0
2009-03-23 18:50:00,97.215,97.215,97.1,97.1,3603899993.0
2009-03-23 18:55:00,97.1,97.105,96.965,96.985,6091218581.0
2009-03-23 19:00:00,96.985,97.0,96.96,96.97,3758799984.0
2009-03-23 19:05:00,96.97,96.97,96.82,96.82,4532899949.0
2009-03-23 19:10:00,96.82,97.01,96.82,96.995,6070199961.0
2009-03-23 19:15:00,97.005,97.03,96.955,96.96,2867899988.0
2009-03-23 19:20:00,96.96,96.96,96.815,96.825,3284599987.0
2009-03-23 19:25:00,96.825,96.905,96.8,96.835,4606999974.0
2009-03-23 19:30:00,96.835,96.915,96.83,96.855,2166299993.0
2009-03-23 19:35:00,96.855,96.88,96.85,96.86,2383699980.0
2009-03-23 19:40:00,96.87,96.87,96.78,96.78,1979499986.0
2009-03-23 19:45:00,96.785,96.785,96.68,96.68,2293599991.0
2009-03-23 19:50:00,96.68,96.68,96.59,96.67,5089699943.0
2009-03-23 19:55:00,96.665,96.71,96.64,96.69,3007299975.0
2009-03-23 20:00:00,96.69,96.75,96.68,96.745,2210899984.0
2009-03-23 20:05:00,96.745,96.775,96.74,96.76,1208299990.0
2009-03-23 20:10:00,96.76,96.765,96.74,96.76,1347800007.0
2009-03-23 20:15:00,96.755,96.77,96.735,96.74,1591999995.0
2009-03-23 20:20:00,96.74,96.785,96.74,96.775,2239300000.0
2009-03-23 20:25:00,96.77,96.8,96.76,96.795,2535999963.0
2009-03-23 20:30:00,96.795,96.865,96.78,96.855,2286899973.0
2009-03-23 20:35:00,96.855,96.86,96.84,96.84,2669199993.0
2009-03-23 20:40:00,96.84,96.93,96.84,96.92,1687399981.0
2009-03-23 20:45:00,96.925,96.925,96.89,96.915,1928400001.0
2009-03-23 20:50:00,96.915,96.95,96.89,96.91,2834499979.0
2009-03-23 20:55:00,96.895,96.92,96.865,96.915,1985899988.0
2009-03-23 21:00:00,96.915,96.92,96.88,96.9,1884699999.0
2009-03-23 21:05:00,96.9,96.91,96.885,96.885,1400999998.0
2009-03-23 21:10:00,96.885,96.96,96.885,96.935,1395199999.0
2009-03-23 21:15:00,96.935,96.965,96.925,96.945,2141200000.0
2009-03-23 21:20:00,96.95,96.97,96.88,96.895,1460300001.0
2009-03-23 21:25:00,96.895,96.9,96.87,96.875,1331200000.0
2009-03-23 21:30:00,96.88,96.9,96.88,96.885,799999999.0
2009-03-23 21:35:00,96.885,96.915,96.875,96.875,1159000001.0
2009-03-23 21:40:00,96.875,96.91,96.87,96.895,1756400000.0
2009-03-23 21:45:00,96.905,96.92,96.87,96.91,2006199998.0
2009-03-23 21:50:00,96.91,96.925,96.885,96.885,988900001.0
2009-03-23 21:55:00,96.885,97.05,96.885,97.04,2363099999.0
2009-03-23 22:00:00,97.04,97.05,96.995,97.045,1657199998.0
2009-03-23 22:05:00,97.045,97.13,97.045,97.12,1898299999.0
2009-03-23 22:10:00,97.12,97.17,97.11,97.13,2473300000.0
2009-03-23 22:15:00,97.13,97.13,97.015,97.035,1936199996.0
2009-03-23 22:20:00,97.035,97.06,97.025,97.035,1026000000.0
2009-03-23 22:25:00,97.035,97.045,97.005,97.025,906799998.0
2009-03-23 22:30:00,97.025,97.04,96.97,96.98,774499999.0
2009-03-23 22:35:00,97.026,97.026,96.87,96.885,824300001.0
2009-03-23 22:40:00,96.895,96.92,96.89,96.915,271400000.0
2009-03-23 22:45:00,96.915,96.96,96.91,96.93,344300000.0
2009-03-23 22:50:00,96.93,96.94,96.89,96.9,594399999.0
2009-03-23 22:55:00,96.89,96.95,96.89,96.935,1010900002.0
2009-03-23 23:00:00,96.935,96.985,96.92,96.94,612400000.0
2009-03-23 23:05:00,96.945,96.96,96.945,96.95,248600000.0
2009-03-23 23:10:00,97.136,97.136,96.94,96.99,277400000.0
2009-03-23 23:15:00,96.98,97.0,96.945,96.99,538900000.0
2009-03-23 23:20:00,96.985,97.06,96.98,97.05,462000000.0
2009-03-23 23:25:00,97.05,97.055,97.03,97.03,238900000.0
2009-03-23 23:30:00,97.03,97.04,96.966,96.966,314199998.0
2009-03-23 23:35:00,97.04,97.13,97.035,97.085,538300000.0
2009-03-23 23:40:00,97.09,97.185,97.08,97.14,682999999.0
2009-03-23 23:45:00,97.14,97.16,97.07,97.075,624100001.0
2009-03-23 23:50:00,97.075,97.165,97.025,97.15,452800000.0
2009-03-23 23:55:00,97.15,97.18,97.135,97.135,326600000.0
2009-03-24 00:00:00,97.155,97.18,97.095,97.18,994200000.0
2009-03-24 00:05:00,97.18,97.18,97.15,97.15,312600000.0
2009-03-24 00:10:00,97.15,97.15,97.035,97.06,862800001.0
2009-03-24 00:15:00,97.06,97.06,97.025,97.035,897400000.0
2009-03-24 00:20:00,97.03,97.055,97.025,97.035,1188399996.0
2009-03-24 00:25:00,97.035,97.05,97.005,97.015,1713599999.0
2009-03-24 00:30:00,97.015,97.015,96.965,96.965,1036999992.0
2009-03-24 00:35:00,96.97,96.975,96.91,96.955,1272299997.0
2009-03-24 00:40:00,96.96,96.975,96.96,96.965,394800000.0
2009-03-24 00:45:00,96.965,97.02,96.96,96.965,1433199996.0
2009-03-24 00:50:00,96.965,97.005,96.935,96.935,1410699999.0
2009-03-24 00:55:00,96.94,96.95,96.92,96.935,961299998.0
2009-03-24 01:00:00,96.945,96.96,96.925,96.945,555100000.0
2009-03-24 01:05:00,96.945,97.025,96.93,97.02,1010700000.0
2009-03-24 01:10:00,97.015,97.07,97.015,97.07,923799997.0
2009-03-24 01:15:00,97.07,97.09,97.05,97.07,468800001.0
2009-03-24 01:20:00,97.07,97.07,97.065,97.065,24800000.0
2009-03-24 01:25:00,97.065,97.145,97.065,97.14,944099999.0
2009-03-24 01:30:00,97.145,97.17,97.14,97.16,909200008.0
2009-03-24 01:35:00,97.16,97.16,97.06,97.06,970600000.0
2009-03-24 01:40:00,97.06,97.08,97.015,97.08,1272000004.0
2009-03-24 01:45:00,97.07,97.14,97.07,97.12,1680300000.0
2009-03-24 01:50:00,97.12,97.13,97.105,97.11,873099997.0
2009-03-24 01:55:00,97.11,97.13,97.095,97.095,622300000.0
2009-03-24 02:00:00,97.1,97.12,97.055,97.06,1755299973.0
2009-03-24 02:05:00,97.06,97.08,97.03,97.05,908999993.0
2009-03-24 02:10:00,97.045,97.12,97.04,97.1,2299799981.0
2009-03-24 02:15:00,97.1,97.26,97.1,97.235,3083699983.0
2009-03-24 02:20:00,97.235,97.37,97.23,97.34,2599699989.0
2009-03-24 02:25:00,97.35,97.35,97.26,97.31,3042699985.0
2009-03-24 02:30:00,97.31,97.34,97.29,97.3,2972700005.0
2009-03-24 02:35:00,97.3,97.31,97.26,97.28,2412499946.0
2009-03-24 02:40:00,97.29,97.37,97.28,97.36,2688499998.0
2009-03-24 02:45:00,97.36,97.47,97.36,97.46,3584100002.0
2009-03-24 02:50:00,97.465,97.72,97.465,97.68,4672700003.0
2009-03-24 02:55:00,97.69,97.72,97.615,97.625,3096000006.0
2009-03-24 03:00:00,97.63,97.635,97.59,97.6,1926999995.0
2009-03-24 03:05:00,97.6,97.67,97.59,97.66,2561999995.0
2009-03-24 03:10:00,97.66,97.965,97.65,97.925,5259099993.0
2009-03-24 03:15:00,97.925,97.97,97.855,97.88,4074999996.0
2009-03-24 03:20:00,97.88,97.88,97.77,97.8,3549699999.0
2009-03-24 03:25:00,97.8,97.855,97.795,97.81,2469899993.0
2009-03-24 03:30:00,97.81,97.81,97.78,97.78,1808299999.0
2009-03-24 03:35:00,97.78,97.8,97.755,97.78,1634699997.0
2009-03-24 03:40:00,97.77,97.86,97.77,97.79,2530799994.0
2009-03-24 03:45:00,97.79,97.805,97.73,97.76,1250999998.0
2009-03-24 03:50:00,97.765,97.835,97.75,97.83,1562600002.0
2009-03-24 03:55:00,97.835,97.87,97.81,97.835,1455499999.0
2009-03-24 04:00:00,97.835,97.85,97.82,97.84,1350000000.0
2009-03-24 04:05:00,97.845,97.86,97.83,97.85,2133299991.0
2009-03-24 04:10:00,97.86,97.86,97.83,97.84,1174600004.0
2009-03-24 04:15:00,97.84,98.025,97.84,97.98,2625900000.0
2009-03-24 04:20:00,97.975,97.98,97.88,97.93,2418999983.0
2009-03-24 04:25:00,97.93,97.93,97.84,97.88,2589199997.0
2009-03-24 04:30:00,97.88,97.885,97.805,97.82,2032700000.0
2009-03-24 04:35:00,97.815,97.835,97.735,97.82,2245799985.0
2009-03-24 04:40:00,97.83,97.86,97.805,97.805,1439099995.0
2009-03-24 04:45:00,97.805,97.81,97.704,97.8,1648599983.0
2009-03-24 04:50:00,97.8,97.83,97.8,97.82,881700001.0
2009-03-24 04:55:00,97.815,97.835,97.81,97.815,1065799998.0
2009-03-24 05:00:00,97.815,97.815,97.785,97.8,747200002.0
2009-03-24 05:05:00,97.79,97.8,97.71,97.725,1768499995.0
2009-03-24 05:10:00,97.73,97.73,97.66,97.67,2047000000.0
2009-03-24 05:15:00,97.66,97.705,97.66,97.66,1329700000.0
2009-03-24 05:20:00,97.66,97.71,97.66,97.7,1046000002.0
2009-03-24 05:25:00,97.669,97.8,97.624,97.795,1052000004.0
2009-03-24 05:30:00,97.795,97.83,97.75,97.76,1006300001.0
2009-03-24 05:35:00,97.76,97.76,97.74,97.75,545699999.0
2009-03-24 05:40:00,97.75,97.75,97.7,97.715,771200000.0
2009-03-24 05:45:00,97.715,97.735,97.71,97.73,691900000.0
2009-03-24 05:50:00,97.74,97.805,97.72,97.755,1650100001.0
2009-03-24 05:55:00,97.755,97.78,97.75,97.76,1857499998.0
2009-03-24 06:00:00,97.76,97.78,97.72,97.755,1917800000.0
2009-03-24 06:05:00,97.755,97.8,97.735,97.8,3082100003.0
2009-03-24 06:10:00,97.815,97.815,97.75,97.76,1435100000.0
2009-03-24 06:15:00,97.76,97.78,97.73,97.73,1161100000.0
2009-03-24 06:20:00,97.735,97.74,97.67,97.69,1773800004.0
2009-03-24 06:25:00,97.69,97.755,97.63,97.745,2289900000.0
2009-03-24 06:30:00,97.745,97.755,97.685,97.735,2505800001.0
2009-03-24 06:35:00,97.725,97.77,97.715,97.765,1280600001.0
2009-03-24 06:40:00,97.765,97.85,97.755,97.84,2904400003.0
2009-03-24 06:45:00,97.845,97.87,97.8,97.865,2117099998.0
2009-03-24 06:50:00,97.86,97.87,97.83,97.835,1564299999.0
2009-03-24 06:55:00,97.835,97.86,97.83,97.85,2282499999.0
2009-03-24 07:00:00,97.855,97.855,97.81,97.835,1279499999.0
2009-03-24 07:05:00,97.835,97.84,97.81,97.835,577800000.0
2009-03-24 07:10:00,97.835,98.025,97.825,97.985,3019299998.0
2009-03-24 07:15:00,97.985,98.13,97.96,98.06,2685200002.0
2009-03-24 07:20:00,98.065,98.085,97.98,98.04,2134199997.0
2009-03-24 07:25:00,98.04,98.17,98.02,98.16,2475300000.0
2009-03-24 07:30:00,98.16,98.255,98.105,98.145,4038300001.0
2009-03-24 07:35:00,98.145,98.23,98.125,98.205,2717099998.0
2009-03-24 07:40:00,98.205,98.205,98.15,98.16,2552100002.0
2009-03-24 07:45:00,98.16,98.2,98.15,98.18,1175400000.0
2009-03-24 07:50:00,98.18,98.25,98.135,98.235,3060000002.0
2009-03-24 07:55:00,98.235,98.4,98.23,98.3,3663000001.0
2009-03-24 08:00:00,98.3,98.31,98.23,98.26,3280500000.0
2009-03-24 08:05:00,98.26,98.27,98.155,98.19,2797999999.0
2009-03-24 08:10:00,98.195,98.21,98.105,98.125,1928099997.0
2009-03-24 08:15:00,98.125,98.155,98.07,98.13,2963100000.0
2009-03-24 08:20:00,98.125,98.165,98.125,98.135,2079100001.0
2009-03-24 08:25:00,98.13,98.17,98.13,98.165,1433800001.0
2009-03-24 08:30:00,98.165,98.26,98.155,98.26,2525300000.0
2009-03-24 08:35:00,98.26,98.26,98.22,98.225,2113400000.0
2009-03-24 08:40:00,98.23,98.23,98.135,98.195,3011500003.0
2009-03-24 08:45:00,98.2,98.24,98.17,98.2,2444299997.0
2009-03-24 08:50:00,98.2,98.235,98.2,98.22,2865499999.0
2009-03-24 08:55:00,98.22,98.22,98.075,98.075,3678899996.0
2009-03-24 09:00:00,98.075,98.17,98.075,98.17,3742599979.0
2009-03-24 09:05:00,98.175,98.275,98.17,98.235,3096299999.0
2009-03-24 09:10:00,98.24,98.345,98.19,98.275,2587200002.0
2009-03-24 09:15:00,98.28,98.29,98.185,98.22,3356200002.0
2009-03-24 09:20:00,98.22,98.315,98.22,98.31,2017199998.0
2009-03-24 09:25:00,98.31,98.49,98.31,98.42,3347499997.0
2009-03-24 09:30:00,98.43,98.525,98.425,98.515,4909300001.0
2009-03-24 09:35:00,98.505,98.505,98.32,98.39,4469699984.0
2009-03-24 09:40:00,98.395,98.565,98.39,98.5,2767100012.0
2009-03-24 09:45:00,98.5,98.51,98.36,98.36,3543799997.0
2009-03-24 09:50:00,98.36,98.4,98.31,98.32,5352199985.0
2009-03-24 09:55:00,98.32,98.36,98.25,98.28,6268799983.0
2009-03-24 10:00:00,98.275,98.285,98.155,98.2,4238300010.0
2009-03-24 10:05:00,98.2,98.3,98.18,98.19,3978799991.0
2009-03-24 10:10:00,98.19,98.26,98.18,98.2,4921400007.0
2009-03-24 10:15:00,98.2,98.26,98.18,98.24,5120399991.0
2009-03-24 10:20:00,98.23,98.275,98.145,98.145,3568100000.0
2009-03-24 10:25:00,98.145,98.15,98.075,98.085,3929299994.0
2009-03-24 10:30:00,98.085,98.135,98.0,98.02,4998999993.0
2009-03-24 10:35:00,98.02,98.18,98.02,98.175,3673200006.0
2009-03-24 10:40:00,98.175,98.23,98.17,98.195,3317999984.0
2009-03-24 10:45:00,98.195,98.27,98.18,98.205,3070199997.0
2009-03-24 10:50:00,98.205,98.305,98.195,98.3,4505299999.0
2009-03-24 10:55:00,98.315,98.33,98.21,98.21,4295700013.0
2009-03-24 11:00:00,98.21,98.25,98.16,98.245,4025599984.0
2009-03-24 11:05:00,98.245,98.355,98.22,98.34,4415699993.0
2009-03-24 11:10:00,98.34,98.34,98.24,98.265,3488599999.0
2009-03-24 11:15:00,98.26,98.285,98.155,98.185,4024499987.0
2009-03-24 11:20:00,98.19,98.195,98.075,98.11,4531599996.0
2009-03-24 11:25:00,98.11,98.125,98.04,98.065,4220700003.0
2009-03-24 11:30:00,98.065,98.18,98.065,98.12,4639300004.0
2009-03-24 11:35:00,98.12,98.13,98.09,98.13,3621899985.0
2009-03-24 11:40:00,98.125,98.14,98.075,98.13,3241899987.0
2009-03-24 11:45:00,98.13,98.135,98.105,98.11,3434599977.0
2009-03-24 11:50:00,98.11,98.14,98.09,98.1,3511800011.0
2009-03-24 11:55:00,98.1,98.11,98.03,98.04,3386600012.0
2009-03-24 12:00:00,98.04,98.11,98.03,98.09,3626800009.0
2009-03-24 12:05:00,98.09,98.165,98.05,98.14,4479299989.0
2009-03-24 12:10:00,98.135,98.17,98.11,98.17,3890200005.0
2009-03-24 12:15:00,98.17,98.19,98.085,98.11,2607300007.0
2009-03-24 12:20:00,98.11,98.17,98.105,98.14,4224199994.0
2009-03-24 12:25:00,98.14,98.155,98.025,98.07,4182299980.0
2009-03-24 12:30:00,98.07,98.15,97.975,98.01,5416399977.0
2009-03-24 12:35:00,98.01,98.06,97.965,98.055,4707600014.0
2009-03-24 12:40:00,98.06,98.15,98.02,98.145,4015800012.0
2009-03-24 12:45:00,98.145,98.16,98.125,98.15,2843000002.0
2009-03-24 12:50:00,98.155,98.295,98.155,98.23,3569099998.0
2009-03-24 12:55:00,98.23,98.27,98.215,98.22,2603099977.0
2009-03-24 13:00:00,98.22,98.285,98.21,98.265,2646099993.0
2009-03-24 13:05:00,98.265,98.285,98.24,98.25,2878300001.0
2009-03-24 13:10:00,98.25,98.255,98.17,98.19,2737599996.0
2009-03-24 13:15:00,98.19,98.235,98.19,98.21,2530499989.0
2009-03-24 13:20:00,98.21,98.215,98.12,98.14,3634799988.0
2009-03-24 13:25:00,98.14,98.195,98.085,98.145,3556199989.0
2009-03-24 13:30:00,98.16,98.235,98.145,98.23,2582499980.0
2009-03-24 13:35:00,98.225,98.235,98.21,98.21,1435800000.0
2009-03-24 13:40:00,98.21,98.26,98.17,98.245,3270800001.0
2009-03-24 13:45:00,98.245,98.275,98.225,98.24,3004800006.0
2009-03-24 13:50:00,98.245,98.32,98.24,98.26,4027399997.0
2009-03-24 13:55:00,98.26,98.3,98.245,98.29,3785599990.0
2009-03-24 14:00:00,98.29,98.295,98.23,98.23,4555699985.0
2009-03-24 14:05:00,98.23,98.255,98.15,98.2,3524299988.0
2009-03-24 14:10:00,98.21,98.22,98.18,98.215,2779499994.0
2009-03-24 14:15:00,98.215,98.215,98.14,98.15,3070800004.0
2009-03-24 14:20:00,98.15,98.265,98.14,98.255,3985400013.0
2009-03-24 14:25:00,98.255,98.265,98.215,98.245,3674699991.0
2009-03-24 14:30:00,98.24,98.245,98.165,98.18,3779999992.0
2009-03-24 14:35:00,98.175,98.21,98.15,98.205,4140000004.0
2009-03-24 14:40:00,98.205,98.25,98.2,98.225,3302999990.0
2009-03-24 14:45:00,98.22,98.265,98.205,98.225,4488099985.0
2009-03-24 14:50:00,98.225,98.265,98.145,98.205,3935999993.0
2009-03-24 14:55:00,98.205,98.265,98.205,98.21,3152800004.0
2009-03-24 15:00:00,98.21,98.23,98.175,98.225,4308800000.0
2009-03-24 15:05:00,98.225,98.23,98.155,98.175,3510400003.0
2009-03-24 15:10:00,98.175,98.23,98.165,98.23,4336300010.0
2009-03-24 15:15:00,98.225,98.27,98.195,98.21,3844599990.0
2009-03-24 15:20:00,98.215,98.275,98.2,98.26,3336300000.0
2009-03-24 15:25:00,98.255,98.275,98.21,98.225,3357899998.0
2009-03-24 15:30:00,98.225,98.335,98.225,98.265,3891799980.0
2009-03-24 15:35:00,98.265,98.32,98.25,98.285,4726599978.0
2009-03-24 15:40:00,98.285,98.3,98.225,98.26,4513899988.0
2009-03-24 15:45:00,98.26,98.31,98.19,98.205,5498799993.0
2009-03-24 15:50:00,98.2,98.245,98.16,98.245,2275899992.0
2009-03-24 15:55:00,98.235,98.325,98.235,98.28,3957599983.0
2009-03-24 16:00:00,98.28,98.42,98.27,98.37,5930699985.0
2009-03-24 16:05:00,98.37,98.415,98.32,98.33,4786599992.0
2009-03-24 16:10:00,98.34,98.405,98.335,98.385,5117399992.0
2009-03-24 16:15:00,98.385,98.395,98.355,98.365,2449999996.0
2009-03-24 16:20:00,98.365,98.385,98.35,98.35,3739100002.0
2009-03-24 16:25:00,98.35,98.36,98.305,98.305,3617399981.0
2009-03-24 16:30:00,98.305,98.33,98.275,98.29,2833799996.0
2009-03-24 16:35:00,98.29,98.33,98.265,98.265,3416100009.0
2009-03-24 16:40:00,98.265,98.31,98.155,98.185,5249900012.0
2009-03-24 16:45:00,98.18,98.18,97.97,98.09,5391899999.0
2009-03-24 16:50:00,98.085,98.095,97.985,98.07,5009300003.0
2009-03-24 16:55:00,98.065,98.12,97.99,97.99,5063099995.0
2009-03-24 17:00:00,98.005,98.005,97.855,97.945,5692300005.0
2009-03-24 17:05:00,97.945,98.0,97.94,97.98,3787600001.0
2009-03-24 17:10:00,97.975,98.02,97.94,97.995,4043999989.0
2009-03-24 17:15:00,97.995,98.04,97.99,98.03,3028499999.0
2009-03-24 17:20:00,98.03,98.08,98.005,98.065,4229499966.0
2009-03-24 17:25:00,98.065,98.09,98.015,98.015,2578499992.0
2009-03-24 17:30:00,98.015,98.015,97.89,97.975,5296400001.0
2009-03-24 17:35:00,97.965,98.005,97.955,97.995,3928500004.0
2009-03-24 17:40:00,97.995,98.0,97.81,97.815,2682900008.0
2009-03-24 17:45:00,97.815,97.815,97.66,97.745,5091400004.0
2009-03-24 17:50:00,97.745,97.86,97.71,97.85,5065400005.0
2009-03-24 17:55:00,97.84,97.86,97.76,97.85,3262500004.0
2009-03-24 18:00:00,97.87,97.895,97.85,97.87,3489000014.0
2009-03-24 18:05:00,97.87,97.885,97.83,97.86,2796699977.0
2009-03-24 18:10:00,97.86,98.0,97.85,97.94,4411699989.0
2009-03-24 18:15:00,97.95,98.09,97.95,98.065,4108000015.0
2009-03-24 18:20:00,98.06,98.08,97.92,98.045,3907000009.0
2009-03-24 18:25:00,98.05,98.065,97.965,97.98,4649100006.0
2009-03-24 18:30:00,97.98,98.02,97.935,97.96,4409300002.0
2009-03-24 18:35:00,97.955,97.97,97.9,97.955,3040900011.0
2009-03-24 18:40:00,97.955,98.02,97.94,98.0,1954900005.0
2009-03-24 18:45:00,98.0,98.0,97.91,97.935,2363299990.0
2009-03-24 18:50:00,97.94,98.0,97.935,97.995,3058399993.0
2009-03-24 18:55:00,97.995,98.05,97.965,97.995,2594800004.0
2009-03-24 19:00:00,97.995,98.0,97.945,97.97,3856600002.0
2009-03-24 19:05:00,97.97,97.995,97.95,97.985,2421600002.0
2009-03-24 19:10:00,97.985,98.045,97.96,98.04,2010299998.0
2009-03-24 19:15:00,98.025,98.08,98.02,98.05,2084100000.0
2009-03-24 19:20:00,98.045,98.215,98.045,98.185,3326900000.0
2009-03-24 19:25:00,98.185,98.315,98.16,98.26,3042000000.0
2009-03-24 19:30:00,98.26,98.26,98.07,98.1,4113400010.0
2009-03-24 19:35:00,98.105,98.19,98.095,98.12,3299199993.0
2009-03-24 19:40:00,98.11,98.125,98.045,98.095,3247000001.0
2009-03-24 19:45:00,98.1,98.14,98.085,98.09,2329599997.0
2009-03-24 19:50:00,98.09,98.17,98.05,98.075,2373600000.0
2009-03-24 19:55:00,98.075,98.125,98.03,98.08,2322400006.0
2009-03-24 20:00:00,98.08,98.105,98.065,98.085,1742000002.0
2009-03-24 20:05:00,98.085,98.15,98.075,98.13,2918200014.0
2009-03-24 20:10:00,98.13,98.265,98.09,98.1,4142499991.0
2009-03-24 20:15:00,98.1,98.16,98.07,98.09,2501799997.0
2009-03-24 20:20:00,98.09,98.1,98.015,98.03,2837899987.0
2009-03-24 20:25:00,98.03,98.115,98.03,98.115,2560999993.0
2009-03-24 20:30:00,98.11,98.12,97.95,98.015,2930200000.0
2009-03-24 20:35:00,98.015,98.03,97.945,97.99,3757500013.0
2009-03-24 20:40:00,97.99,98.075,97.915,97.94,3364600005.0
2009-03-24 20:45:00,97.94,97.98,97.93,97.95,2067299991.0
2009-03-24 20:50:00,97.955,97.96,97.81,97.865,2408200002.0
2009-03-24 20:55:00,97.87,97.88,97.815,97.87,2170700002.0
2009-03-24 21:00:00,97.87,97.915,97.86,97.9,1415700005.0
2009-03-24 21:05:00,97.9,97.91,97.785,97.79,2881100024.0
2009-03-24 21:10:00,97.79,97.805,97.765,97.775,2149400007.0
2009-03-24 21:15:00,97.78,97.83,97.76,97.83,2563800027.0
2009-03-24 21:20:00,97.83,97.83,97.81,97.82,1761500005.0
2009-03-24 21:25:00,97.82,97.83,97.77,97.815,2104300033.0
2009-03-24 21:30:00,97.82,97.94,97.815,97.89,3517800041.0
2009-03-24 21:35:00,97.89,97.975,97.885,97.925,2598700021.0
2009-03-24 21:40:00,97.925,97.97,97.92,97.95,2702900009.0
2009-03-24 21:45:00,97.95,98.005,97.92,97.92,2226600011.0
2009-03-24 21:50:00,97.92,97.925,97.885,97.89,1990100012.0
2009-03-24 21:55:00,97.89,97.9,97.76,97.77,2319400000.0
2009-03-24 22:00:00,97.775,97.78,97.72,97.735,1474600006.0
2009-03-24 22:05:00,97.735,97.76,97.71,97.73,1487600000.0
2009-03-24 22:10:00,97.73,97.77,97.73,97.75,1147000001.0
2009-03-24 22:15:00,97.75,97.755,97.69,97.7,936700001.0
2009-03-24 22:20:00,97.7,97.75,97.69,97.73,1309500008.0
2009-03-24 22:25:00,97.735,97.785,97.73,97.76,1492100009.0
2009-03-24 22:30:00,97.755,97.83,97.75,97.82,993600000.0
2009-03-24 22:35:00,97.82,97.88,97.81,97.875,637000002.0
2009-03-24 22:40:00,97.88,97.89,97.865,97.885,891800000.0
2009-03-24 22:45:00,97.875,97.965,97.85,97.9,675499999.0
2009-03-24 22:50:00,97.905,97.915,97.835,97.86,635000001.0
2009-03-24 22:55:00,97.865,97.895,97.825,97.855,420800000.0
2009-03-24 23:00:00,97.855,97.935,97.855,97.86,221400000.0
2009-03-24 23:05:00,97.86,97.87,97.745,97.77,354300000.0
2009-03-24 23:10:00,97.785,97.79,97.71,97.775,519399999.0
2009-03-24 23:15:00,97.77,97.78,97.745,97.78,226200000.0
2009-03-24 23:20:00,97.78,97.988,97.78,97.78,39600000.0
2009-03-24 23:25:00,97.78,97.998,97.78,97.815,379000001.0
2009-03-24 23:30:00,97.81,98.026,97.8,97.82,168000000.0
2009-03-24 23:35:00,97.82,97.835,97.81,97.835,283000000.0
2009-03-24 23:40:00,97.84,97.905,97.84,97.9,551200001.0
2009-03-24 23:45:00,97.9,97.95,97.895,97.93,399500000.0
2009-03-24 23:50:00,97.93,98.091,97.865,98.081,371900000.0
2009-03-24 23:55:00,97.86,97.865,97.785,97.855,793500005.0
2009-03-25 00:00:00,97.84,97.925,97.84,97.905,274200000.0
2009-03-25 00:05:00,97.91,97.95,97.91,97.925,269200000.0
2009-03-25 00:10:00,97.925,98.02,97.925,97.98,514200000.0
2009-03-25 00:15:00,97.98,98.0,97.965,97.98,530400000.0
2009-03-25 00:20:00,97.98,98.005,97.975,97.985,681800000.0
2009-03-25 00:25:00,97.985,98.015,97.985,97.995,221200000.0
2009-03-25 00:30:00,98.005,98.055,97.995,98.015,1181599998.0
2009-03-25 00:35:00,98.015,98.055,98.01,98.045,1469800004.0
2009-03-25 00:40:00,98.045,98.045,98.015,98.015,1081400000.0
2009-03-25 00:45:00,98.015,98.08,98.015,98.075,1037700000.0
2009-03-25 00:50:00,98.08,98.105,98.065,98.085,703299999.0
2009-03-25 00:55:00,98.085,98.165,98.08,98.115,1213200007.0
2009-03-25 01:00:00,98.115,98.14,98.115,98.13,577200002.0
2009-03-25 01:05:00,98.13,98.15,98.12,98.13,782200000.0
2009-03-25 01:10:00,98.13,98.15,98.125,98.13,715300004.0
2009-03-25 01:15:00,98.125,98.13,98.09,98.1,1019000000.0
2009-03-25 01:20:00,98.1,98.14,98.06,98.065,1556199998.0
2009-03-25 01:25:00,98.065,98.105,98.06,98.08,1922499999.0
2009-03-25 01:30:00,98.08,98.125,98.07,98.115,331500000.0
2009-03-25 01:35:00,98.115,98.235,98.115,98.215,748500000.0
2009-03-25 01:40:00,98.21,98.225,98.205,98.22,177600000.0
2009-03-25 01:45:00,98.22,98.27,98.215,98.24,533600000.0
2009-03-25 01:50:00,98.235,98.26,98.17,98.255,1016900000.0
2009-03-25 01:55:00,98.245,98.335,98.23,98.33,1020800000.0
2009-03-25 02:00:00,98.33,98.35,98.21,98.23,1942600005.0
2009-03-25 02:05:00,98.23,98.24,98.185,98.22,879400002.0
2009-03-25 02:10:00,98.225,98.255,98.14,98.15,1591099999.0
2009-03-25 02:15:00,98.145,98.18,98.1,98.145,1020200000.0
2009-03-25 02:20:00,98.145,98.17,97.99,98.01,816500000.0
2009-03-25 02:25:00,98.005,98.01,97.905,97.955,2973100005.0
2009-03-25 02:30:00,97.955,97.98,97.93,97.965,1828499995.0
2009-03-25 02:35:00,97.965,98.015,97.95,97.96,2663000001.0
2009-03-25 02:40:00,97.955,97.965,97.865,97.945,3244500001.0
2009-03-25 02:45:00,97.945,97.99,97.92,97.96,1423600004.0
2009-03-25 02:50:00,97.96,97.96,97.875,97.875,3342700009.0
2009-03-25 02:55:00,97.86,97.905,97.775,97.82,3550199995.0
2009-03-25 03:00:00,97.82,97.86,97.685,97.745,4313800008.0
2009-03-25 03:05:00,97.75,97.8,97.68,97.7,2483200004.0
2009-03-25 03:10:00,97.7,97.7,97.56,97.565,3963699995.0
2009-03-25 03:15:00,97.56,97.68,97.515,97.64,3307500006.0
2009-03-25 03:20:00,97.64,97.76,97.635,97.73,2321000003.0
2009-03-25 03:25:00,97.745,97.75,97.7,97.725,1671000001.0
2009-03-25 03:30:00,97.725,97.79,97.685,97.77,2018300003.0
2009-03-25 03:35:00,97.765,97.86,97.765,97.79,2669699998.0
2009-03-25 03:40:00,97.79,97.85,97.775,97.84,2464600000.0
2009-03-25 03:45:00,97.835,97.89,97.82,97.83,2585700001.0
2009-03-25 03:50:00,97.83,97.85,97.825,97.835,1471200001.0
2009-03-25 03:55:00,97.83,97.88,97.82,97.835,2133200003.0
2009-03-25 04:00:00,97.84,97.87,97.83,97.835,2209700002.0
2009-03-25 04:05:00,97.835,97.85,97.79,97.83,2479699997.0
2009-03-25 04:10:00,97.82,97.84,97.82,97.84,1231899996.0
2009-03-25 04:15:00,97.84,97.84,97.81,97.82,787400000.0
2009-03-25 04:20:00,97.82,97.87,97.81,97.855,1572100001.0
2009-03-25 04:25:00,97.855,97.92,97.855,97.86,1917500000.0
2009-03-25 04:30:00,97.86,97.86,97.82,97.85,2978999999.0
2009-03-25 04:35:00,97.85,97.86,97.825,97.855,1625800000.0
2009-03-25 04:40:00,97.86,97.925,97.82,97.83,1841799997.0
2009-03-25 04:45:00,97.83,97.855,97.755,97.775,1005800000.0
2009-03-25 04:50:00,97.77,97.805,97.74,97.75,1447300001.0
2009-03-25 04:55:00,97.75,97.755,97.705,97.72,2097600003.0
2009-03-25 05:00:00,97.72,97.755,97.72,97.74,1009000003.0
2009-03-25 05:05:00,97.74,97.74,97.69,97.7,1443600008.0
2009-03-25 05:10:00,97.7,97.74,97.635,97.74,1991200005.0
2009-03-25 05:15:00,97.74,97.77,97.71,97.745,1623799998.0
2009-03-25 05:20:00,97.745,97.795,97.74,97.765,1243299998.0
2009-03-25 05:25:00,97.765,97.78,97.745,97.775,850200001.0
2009-03-25 05:30:00,97.775,97.785,97.71,97.72,1147999999.0
2009-03-25 05:35:00,97.715,97.775,97.71,97.77,619600001.0
2009-03-25 05:40:00,97.775,97.84,97.77,97.835,948199999.0
2009-03-25 05:45:00,97.84,97.855,97.805,97.81,1272800002.0
2009-03-25 05:50:00,97.81,97.81,97.74,97.77,1741500008.0
2009-03-25 05:55:00,97.775,97.78,97.74,97.74,834100001.0
2009-03-25 06:00:00,97.755,97.83,97.74,97.8,1552500000.0
2009-03-25 06:05:00,97.8,97.905,97.8,97.895,1373799999.0
2009-03-25 06:10:00,97.89,97.98,97.89,97.945,2302300006.0
2009-03-25 06:15:00,97.95,97.96,97.93,97.93,1270000002.0
2009-03-25 06:20:00,97.93,97.945,97.915,97.915,1356800000.0
2009-03-25 06:25:00,97.915,97.92,97.865,97.875,2034799997.0
2009-03-25 06:30:00,97.87,97.9,97.845,97.85,964900001.0
2009-03-25 06:35:00,97.85,97.86,97.84,97.845,439400000.0
2009-03-25 06:40:00,97.85,97.88,97.78,97.79,1728699995.0
2009-03-25 06:45:00,97.79,97.8,97.755,97.77,1265999998.0
2009-03-25 06:50:00,97.77,97.8,97.76,97.765,949999997.0
2009-03-25 06:55:00,97.765,97.8,97.76,97.785,569700000.0
2009-03-25 07:00:00,97.79,97.815,97.78,97.8,792600001.0
2009-03-25 07:05:00,97.8,97.81,97.77,97.79,1050400004.0
2009-03-25 07:10:00,97.79,97.815,97.78,97.78,1144799998.0
2009-03-25 07:15:00,97.78,97.805,97.74,97.75,1141100000.0
2009-03-25 07:20:00,97.755,97.76,97.59,97.63,3270699997.0
2009-03-25 07:25:00,97.635,97.645,97.465,97.55,3158200001.0
2009-03-25 07:30:00,97.545,97.59,97.495,97.55,2780600003.0
2009-03-25 07:35:00,97.55,97.615,97.545,97.57,1971100001.0
2009-03-25 07:40:00,97.57,97.595,97.41,97.595,3740199995.0
2009-03-25 07:45:00,97.6,97.62,97.57,97.57,2942099990.0
2009-03-25 07:50:00,97.57,97.73,97.57,97.635,2352100000.0
2009-03-25 07:55:00,97.64,97.665,97.61,97.62,1057200000.0
2009-03-25 08:00:00,97.62,97.62,97.46,97.51,4743000003.0
2009-03-25 08:05:00,97.51,97.685,97.51,97.62,1991999999.0
2009-03-25 08:10:00,97.62,97.66,97.59,97.635,770300000.0
2009-03-25 08:15:00,97.635,97.68,97.615,97.615,844900001.0
2009-03-25 08:20:00,97.615,97.63,97.58,97.61,936600001.0
2009-03-25 08:25:00,97.6,97.61,97.555,97.56,1406999999.0
2009-03-25 08:30:00,97.56,97.58,97.48,97.5,1230600001.0
2009-03-25 08:35:00,97.5,97.51,97.355,97.455,3154600005.0
2009-03-25 08:40:00,97.465,97.55,97.46,97.525,1992199999.0
2009-03-25 08:45:00,97.525,97.575,97.505,97.535,2142500003.0
2009-03-25 08:50:00,97.535,97.555,97.43,97.43,3207300000.0
2009-03-25 08:55:00,97.435,97.515,97.435,97.47,3100500023.0
2009-03-25 09:00:00,97.47,97.575,97.47,97.52,3720200011.0
2009-03-25 09:05:00,97.52,97.54,97.475,97.49,2856600022.0
2009-03-25 09:10:00,97.49,97.52,97.49,97.51,2646400010.0
2009-03-25 09:15:00,97.515,97.525,97.49,97.495,2372899996.0
2009-03-25 09:20:00,97.495,97.52,97.49,97.49,3216599991.0
2009-03-25 09:25:00,97.5,97.58,97.5,97.53,4014099979.0
2009-03-25 09:30:00,97.53,97.545,97.495,97.515,2599599998.0
2009-03-25 09:35:00,97.515,97.56,97.515,97.535,2636099995.0
2009-03-25 09:40:00,97.535,97.655,97.535,97.64,3052499996.0
2009-03-25 09:45:00,97.645,97.755,97.61,97.655,4554099998.0
2009-03-25 09:50:00,97.66,97.75,97.635,97.74,2807099996.0
2009-03-25 09:55:00,97.735,97.775,97.725,97.73,3169600000.0
2009-03-25 10:00:00,97.725,97.8,97.71,97.79,3787099996.0
2009-03-25 10:05:00,97.79,97.835,97.76,97.795,4254999978.0
2009-03-25 10:10:00,97.795,97.8,97.75,97.76,1987499998.0
2009-03-25 10:15:00,97.765,97.805,97.765,97.77,2808299986.0
2009-03-25 10:20:00,97.77,97.78,97.67,97.67,3144399992.0
2009-03-25 10:25:00,97.67,97.7,97.615,97.64,3504000002.0
2009-03-25 10:30:00,97.635,97.64,97.4,97.43,5154099985.0
2009-03-25 10:35:00,97.43,97.565,97.405,97.51,5493899983.0
2009-03-25 10:40:00,97.51,97.625,97.505,97.62,2727899996.0
2009-03-25 10:45:00,97.62,97.62,97.51,97.58,4692199991.0
2009-03-25 10:50:00,97.58,97.65,97.58,97.64,3780400000.0
2009-03-25 10:55:00,97.64,97.745,97.64,97.665,4546899997.0
2009-03-25 11:00:00,97.675,97.715,97.615,97.645,4865499994.0
2009-03-25 11:05:00,97.64,97.72,97.62,97.62,3866999996.0
2009-03-25 11:10:00,97.62,97.75,97.62,97.71,3760900001.0
2009-03-25 11:15:00,97.72,97.76,97.65,97.66,3980699994.0
2009-03-25 11:20:00,97.66,97.745,97.64,97.71,5214499979.0
2009-03-25 11:25:00,97.71,97.73,97.685,97.695,3734299970.0
2009-03-25 11:30:00,97.695,97.76,97.68,97.695,3608900001.0
2009-03-25 11:35:00,97.695,97.73,97.685,97.71,2437799985.0
2009-03-25 11:40:00,97.715,97.835,97.695,97.82,3815599995.0
2009-03-25 11:45:00,97.82,97.825,97.765,97.765,1971199993.0
2009-03-25 11:50:00,97.765,97.765,97.65,97.685,3230199996.0
2009-03-25 11:55:00,97.685,97.74,97.64,97.735,3094999995.0
2009-03-25 12:00:00,97.74,97.74,97.6,97.61,3381800001.0
2009-03-25 12:05:00,97.61,97.69,97.545,97.565,3407899997.0
2009-03-25 12:10:00,97.565,97.57,97.5,97.55,3405199995.0
2009-03-25 12:15:00,97.55,97.605,97.54,97.575,2728199994.0
2009-03-25 12:20:00,97.575,97.6,97.56,97.59,2381999991.0
2009-03-25 12:25:00,97.59,97.6,97.485,97.52,2832599993.0
2009-03-25 12:30:00,97.52,97.555,97.47,97.52,3035800004.0
2009-03-25 12:35:00,97.52,97.685,97.505,97.63,4152100001.0
2009-03-25 12:40:00,97.625,97.74,97.595,97.665,4003499991.0
2009-03-25 12:45:00,97.665,97.71,97.65,97.68,2716500000.0
2009-03-25 12:50:00,97.68,97.72,97.62,97.66,3811499999.0
2009-03-25 12:55:00,97.66,97.67,97.6,97.6,4389499996.0
2009-03-25 13:00:00,97.6,97.715,97.6,97.68,4006599999.0
2009-03-25 13:05:00,97.68,97.76,97.64,97.75,3940800008.0
2009-03-25 13:10:00,97.75,97.75,97.7,97.7,2762999988.0
2009-03-25 13:15:00,97.7,97.75,97.7,97.73,2860000007.0
2009-03-25 13:20:00,97.73,97.755,97.705,97.73,2530900007.0
2009-03-25 13:25:00,97.73,97.735,97.64,97.65,1912599999.0
2009-03-25 13:30:00,97.65,97.675,97.495,97.495,3295800001.0
2009-03-25 13:35:00,97.49,97.655,97.485,97.64,2115399999.0
2009-03-25 13:40:00,97.635,97.66,97.61,97.64,2182600003.0
2009-03-25 13:45:00,97.64,97.65,97.605,97.625,1643699999.0
2009-03-25 13:50:00,97.625,97.665,97.605,97.625,1272999998.0
2009-03-25 13:55:00,97.635,97.735,97.605,97.67,1731099995.0
2009-03-25 14:00:00,97.67,97.74,97.65,97.685,1280300000.0
2009-03-25 14:05:00,97.685,97.81,97.665,97.81,1773900000.0
2009-03-25 14:10:00,97.81,97.84,97.745,97.745,1932000009.0
2009-03-25 14:15:00,97.745,97.77,97.695,97.71,3779499978.0
2009-03-25 14:20:00,97.71,97.74,97.65,97.685,3345099978.0
2009-03-25 14:25:00,97.685,97.76,97.65,97.72,2860199989.0
2009-03-25 14:30:00,97.735,97.93,97.73,97.78,4245399995.0
2009-03-25 14:35:00,97.78,97.855,97.75,97.85,4080599997.0
2009-03-25 14:40:00,97.845,97.845,97.73,97.745,3539499979.0
2009-03-25 14:45:00,97.74,97.82,97.735,97.81,2933700008.0
2009-03-25 14:50:00,97.81,97.815,97.775,97.81,1722599995.0
2009-03-25 14:55:00,97.81,97.885,97.775,97.865,1932399999.0
2009-03-25 15:00:00,97.86,98.065,97.86,98.015,3748499999.0
2009-03-25 15:05:00,98.015,98.03,97.97,97.985,1577400000.0
2009-03-25 15:10:00,97.985,98.01,97.98,97.995,2453399985.0
2009-03-25 15:15:00,98.0,98.09,97.93,97.945,3108800001.0
2009-03-25 15:20:00,97.94,98.05,97.925,98.04,4718999998.0
2009-03-25 15:25:00,98.04,98.045,97.94,97.955,2551799999.0
2009-03-25 15:30:00,97.955,97.975,97.945,97.95,2418354015.0
2009-03-25 15:35:00,97.95,97.975,97.95,97.97,1879400005.0
2009-03-25 15:40:00,97.97,97.97,97.845,97.86,3687000003.0
2009-03-25 15:45:00,97.855,97.89,97.83,97.88,3183300007.0
2009-03-25 15:50:00,97.88,97.97,97.88,97.97,2660900002.0
2009-03-25 15:55:00,97.975,97.975,97.115,97.17,4226700005.0
2009-03-25 16:00:00,97.175,97.39,96.915,97.055,4153099998.0
2009-03-25 16:05:00,97.04,97.34,96.93,97.325,3823300000.0
2009-03-25 16:10:00,97.325,97.69,97.2,97.66,4550200001.0
2009-03-25 16:15:00,97.66,97.72,97.39,97.54,3399399998.0
2009-03-25 16:20:00,97.535,97.62,97.455,97.54,2723100000.0
2009-03-25 16:25:00,97.54,97.69,97.535,97.61,3908099993.0
2009-03-25 16:30:00,97.61,97.63,97.52,97.57,3239699992.0
2009-03-25 16:35:00,97.57,97.655,97.53,97.645,3834600001.0
2009-03-25 16:40:00,97.65,97.67,97.595,97.63,2350000002.0
2009-03-25 16:45:00,97.63,97.63,97.485,97.515,3931900010.0
2009-03-25 16:50:00,97.515,97.64,97.505,97.595,3011900014.0
2009-03-25 16:55:00,97.595,97.615,97.51,97.51,3165200001.0
2009-03-25 17:00:00,97.515,97.55,97.47,97.49,2847899997.0
2009-03-25 17:05:00,97.49,97.505,97.325,97.41,4064000003.0
2009-03-25 17:10:00,97.41,97.51,97.41,97.5,2917599988.0
2009-03-25 17:15:00,97.5,97.54,97.49,97.5,3012699987.0
2009-03-25 17:20:00,97.5,97.55,97.485,97.505,3529200011.0
2009-03-25 17:25:00,97.5,97.54,97.48,97.52,1430500002.0
2009-03-25 17:30:00,97.52,97.66,97.515,97.595,2621400006.0
2009-03-25 17:35:00,97.59,97.6,97.525,97.58,2116800017.0
2009-03-25 17:40:00,97.58,97.62,97.57,97.585,1312599998.0
2009-03-25 17:45:00,97.585,97.6,97.57,97.575,1216399999.0
2009-03-25 17:50:00,97.575,97.65,97.57,97.64,2221299994.0
2009-03-25 17:55:00,97.64,97.77,97.64,97.7,3298400006.0
2009-03-25 18:00:00,97.7,97.77,97.65,97.73,2809400004.0
2009-03-25 18:05:00,97.73,97.765,97.725,97.745,2617200002.0
2009-03-25 18:10:00,97.745,97.755,97.7,97.715,1378899999.0
2009-03-25 18:15:00,97.71,97.775,97.655,97.77,1588700003.0
2009-03-25 18:20:00,97.77,97.85,97.725,97.76,2764700001.0
2009-03-25 18:25:00,97.76,97.79,97.735,97.765,1340000003.0
2009-03-25 18:30:00,97.765,97.79,97.76,97.765,1437900004.0
2009-03-25 18:35:00,97.76,97.82,97.745,97.775,2891599996.0
2009-03-25 18:40:00,97.775,97.805,97.765,97.78,1316700006.0
2009-03-25 18:45:00,97.78,97.85,97.77,97.82,1489200000.0
2009-03-25 18:50:00,97.82,97.855,97.785,97.825,1929999999.0
2009-03-25 18:55:00,97.825,97.835,97.81,97.81,1098799993.0
2009-03-25 19:00:00,97.81,97.96,97.805,97.89,2290699996.0
2009-03-25 19:05:00,97.88,97.88,97.7,97.75,2851599993.0
2009-03-25 19:10:00,97.75,97.84,97.74,97.78,2570800001.0
2009-03-25 19:15:00,97.78,97.795,97.51,97.55,3602999998.0
2009-03-25 19:20:00,97.54,97.7,97.54,97.66,3608599999.0
2009-03-25 19:25:00,97.675,97.735,97.675,97.705,1505899999.0
2009-03-25 19:30:00,97.705,97.71,97.63,97.65,1251500001.0
2009-03-25 19:35:00,97.65,97.705,97.595,97.625,2392400001.0
2009-03-25 19:40:00,97.64,97.64,97.42,97.515,2605700003.0
2009-03-25 19:45:00,97.505,97.54,97.49,97.515,2292899998.0
2009-03-25 19:50:00,97.51,97.585,97.505,97.56,2271400003.0
2009-03-25 19:55:00,97.56,97.605,97.555,97.59,1471999998.0
2009-03-25 20:00:00,97.59,97.61,97.335,97.425,3143400003.0
2009-03-25 20:05:00,97.415,97.48,97.155,97.165,3777700009.0
2009-03-25 20:10:00,97.175,97.32,97.09,97.26,3795800002.0
2009-03-25 20:15:00,97.26,97.295,97.2,97.28,2302400003.0
2009-03-25 20:20:00,97.28,97.335,97.255,97.325,1177399999.0
2009-03-25 20:25:00,97.33,97.355,97.23,97.235,1653000001.0
2009-03-25 20:30:00,97.235,97.245,97.15,97.22,2312299997.0
2009-03-25 20:35:00,97.22,97.285,97.195,97.265,2085100001.0
2009-03-25 20:40:00,97.25,97.27,97.16,97.2,1710700001.0
2009-03-25 20:45:00,97.2,97.26,97.16,97.245,2564300001.0
2009-03-25 20:50:00,97.245,97.28,97.225,97.26,1652500000.0
2009-03-25 20:55:00,97.27,97.335,97.27,97.28,1618500000.0
2009-03-25 21:00:00,97.285,97.305,97.21,97.225,1639199999.0
2009-03-25 21:05:00,97.225,97.27,97.16,97.195,1293799997.0
2009-03-25 21:10:00,97.195,97.24,97.185,97.185,996700000.0
2009-03-25 21:15:00,97.175,97.21,97.15,97.185,1123700001.0
2009-03-25 21:20:00,97.19,97.23,97.185,97.19,1362699996.0
2009-03-25 21:25:00,97.2,97.215,97.14,97.19,1789999998.0
2009-03-25 21:30:00,97.19,97.215,97.16,97.19,1566799983.0
2009-03-25 21:35:00,97.185,97.24,97.17,97.225,1349099998.0
2009-03-25 21:40:00,97.23,97.255,97.21,97.255,1678799991.0
2009-03-25 21:45:00,97.255,97.325,97.235,97.26,1364650000.0
2009-03-25 21:50:00,97.26,97.32,97.26,97.285,1097600000.0
2009-03-25 21:55:00,97.29,97.475,97.29,97.425,1557500001.0
2009-03-25 22:00:00,97.425,97.445,97.405,97.41,726100000.0
2009-03-25 22:05:00,97.425,97.425,97.355,97.37,748899999.0
2009-03-25 22:10:00,97.37,97.37,97.35,97.36,543100000.0
2009-03-25 22:15:00,97.365,97.365,97.345,97.365,447300000.0
2009-03-25 22:20:00,97.37,97.435,97.36,97.425,489600000.0
2009-03-25 22:25:00,97.43,97.595,97.43,97.55,967000000.0
2009-03-25 22:30:00,97.555,97.555,97.46,97.51,748499998.0
2009-03-25 22:35:00,97.51,97.575,97.49,97.525,710099999.0
2009-03-25 22:40:00,97.525,97.545,97.51,97.52,454100002.0
2009-03-25 22:45:00,97.52,97.58,97.51,97.575,457900001.0
2009-03-25 22:50:00,97.57,97.665,97.555,97.585,1173200002.0
2009-03-25 22:55:00,97.59,97.59,97.52,97.525,524100001.0
2009-03-25 23:00:00,97.525,97.525,97.475,97.5,239400000.0
2009-03-25 23:05:00,97.5,97.52,97.5,97.515,183800000.0
2009-03-25 23:10:00,97.515,97.595,97.515,97.575,318699998.0
2009-03-25 23:15:00,97.575,97.585,97.568,97.585,56800000.0
2009-03-25 23:20:00,97.59,97.6,97.502,97.595,165600000.0
2009-03-25 23:25:00,97.595,97.655,97.595,97.615,224500000.0
2009-03-25 23:30:00,97.615,97.63,97.59,97.61,206700001.0
2009-03-25 23:35:00,97.61,97.63,97.605,97.63,123700000.0
2009-03-25 23:40:00,97.63,97.655,97.585,97.65,163400000.0
2009-03-25 23:45:00,97.645,97.685,97.64,97.665,206800000.0
2009-03-25 23:50:00,97.665,97.68,97.64,97.68,358300001.0
2009-03-25 23:55:00,97.675,97.68,97.65,97.675,157400000.0
2009-03-26 00:00:00,97.665,97.68,97.65,97.66,215700000.0
2009-03-26 00:05:00,97.655,97.66,97.62,97.625,321800000.0
2009-03-26 00:10:00,97.63,97.64,97.605,97.61,166100000.0
2009-03-26 00:15:00,97.61,97.615,97.57,97.58,275600000.0
2009-03-26 00:20:00,97.58,97.58,97.48,97.485,747700001.0
2009-03-26 00:25:00,97.485,97.515,97.45,97.465,802300000.0
2009-03-26 00:30:00,97.465,97.53,97.455,97.515,777800000.0
2009-03-26 00:35:00,97.51,97.51,97.445,97.445,1194699999.0
2009-03-26 00:40:00,97.455,97.47,97.435,97.465,1108000000.0
2009-03-26 00:45:00,97.465,97.525,97.455,97.47,1044200000.0
2009-03-26 00:50:00,97.455,97.51,97.43,97.51,508700001.0
2009-03-26 00:55:00,97.505,97.52,97.475,97.505,398600000.0
2009-03-26 01:00:00,97.505,97.615,97.505,97.575,695800000.0
2009-03-26 01:05:00,97.58,97.58,97.52,97.575,668600000.0
2009-03-26 01:10:00,97.575,97.6,97.545,97.55,491000000.0
2009-03-26 01:15:00,97.55,97.56,97.52,97.52,395000003.0
2009-03-26 01:20:00,97.52,97.57,97.52,97.57,591499999.0
2009-03-26 01:25:00,97.565,97.59,97.56,97.57,689400001.0
2009-03-26 01:30:00,97.57,97.67,97.57,97.62,1686600006.0
2009-03-26 01:35:00,97.625,97.66,97.62,97.645,550400000.0
2009-03-26 01:40:00,97.635,97.66,97.62,97.63,763200000.0
2009-03-26 01:45:00,97.63,97.645,97.62,97.635,535000000.0
2009-03-26 01:50:00,97.63,97.64,97.575,97.585,521199999.0
2009-03-26 01:55:00,97.585,97.765,97.48,97.76,1601700000.0
2009-03-26 02:00:00,97.765,97.85,97.725,97.845,1540600000.0
2009-03-26 02:05:00,97.845,97.855,97.73,97.845,1896799999.0
2009-03-26 02:10:00,97.845,97.895,97.83,97.85,1223299999.0
2009-03-26 02:15:00,97.845,97.935,97.84,97.86,1347999997.0
2009-03-26 02:20:00,97.86,97.9,97.775,97.82,1615700000.0
2009-03-26 02:25:00,97.815,97.855,97.78,97.8,2023900003.0
2009-03-26 02:30:00,97.8,97.85,97.765,97.77,1967300000.0
2009-03-26 02:35:00,97.77,97.805,97.755,97.755,2402899997.0
2009-03-26 02:40:00,97.755,97.785,97.73,97.74,1257000002.0
2009-03-26 02:45:00,97.74,97.74,97.7,97.73,1186000000.0
2009-03-26 02:50:00,97.73,97.785,97.68,97.71,2608300000.0
2009-03-26 02:55:00,97.7,97.725,97.68,97.71,1636000001.0
2009-03-26 03:00:00,97.71,97.765,97.71,97.735,1095200001.0
2009-03-26 03:05:00,97.735,97.755,97.705,97.735,938200000.0
2009-03-26 03:10:00,97.735,97.76,97.735,97.75,992399994.0
2009-03-26 03:15:00,97.75,97.76,97.675,97.69,1581400000.0
2009-03-26 03:20:00,97.69,97.725,97.685,97.7,918800001.0
2009-03-26 03:25:00,97.705,97.76,97.7,97.75,1623500001.0
2009-03-26 03:30:00,97.75,97.76,97.73,97.75,1605200005.0
2009-03-26 03:35:00,97.745,97.76,97.68,97.685,1787300005.0
2009-03-26 03:40:00,97.685,97.745,97.655,97.665,1536600003.0
2009-03-26 03:45:00,97.665,97.665,97.62,97.625,1936299992.0
2009-03-26 03:50:00,97.625,97.725,97.625,97.7,1495199999.0
2009-03-26 03:55:00,97.7,97.71,97.675,97.69,1479499999.0
2009-03-26 04:00:00,97.685,97.74,97.68,97.73,2060999999.0
2009-03-26 04:05:00,97.73,97.74,97.68,97.72,2227400001.0
2009-03-26 04:10:00,97.72,97.76,97.72,97.75,1502899995.0
2009-03-26 04:15:00,97.76,97.76,97.69,97.69,1309099999.0
2009-03-26 04:20:00,97.69,97.75,97.67,97.73,1194199997.0
2009-03-26 04:25:00,97.73,97.765,97.71,97.75,1979600000.0
2009-03-26 04:30:00,97.75,97.78,97.745,97.76,1318200000.0
2009-03-26 04:35:00,97.755,97.775,97.73,97.775,1171700003.0
2009-03-26 04:40:00,97.78,97.795,97.76,97.79,1134900000.0
2009-03-26 04:45:00,97.79,97.81,97.76,97.78,1046400000.0
2009-03-26 04:50:00,97.78,97.795,97.75,97.755,1099799999.0
2009-03-26 04:55:00,97.75,97.78,97.75,97.78,1156399992.0
2009-03-26 05:00:00,97.775,97.775,97.73,97.765,1177200000.0
2009-03-26 05:05:00,97.765,97.775,97.73,97.76,1248000002.0
2009-03-26 05:10:00,97.76,97.765,97.675,97.685,1296900002.0
2009-03-26 05:15:00,97.68,97.69,97.625,97.655,1703000001.0
2009-03-26 05:20:00,97.65,97.67,97.585,97.6,1867799999.0
2009-03-26 05:25:00,97.6,97.725,97.59,97.68,1314500001.0
2009-03-26 05:30:00,97.69,97.715,97.68,97.705,1450399997.0
2009-03-26 05:35:00,97.705,97.79,97.705,97.76,1046100000.0
2009-03-26 05:40:00,97.76,97.825,97.76,97.79,1146399998.0
2009-03-26 05:45:00,97.79,97.81,97.77,97.8,1284700004.0
2009-03-26 05:50:00,97.805,97.825,97.77,97.77,1106100000.0
2009-03-26 05:55:00,97.77,97.79,97.75,97.78,1076000001.0
2009-03-26 06:00:00,97.78,97.78,97.755,97.76,616300001.0
2009-03-26 06:05:00,97.76,97.765,97.725,97.74,1475300000.0
2009-03-26 06:10:00,97.74,97.78,97.735,97.77,828499995.0
2009-03-26 06:15:00,97.775,97.8,97.76,97.79,645000000.0
2009-03-26 06:20:00,97.78,97.78,97.74,97.75,641900000.0
2009-03-26 06:25:00,97.755,97.79,97.75,97.775,788699998.0
2009-03-26 06:30:00,97.775,97.81,97.75,97.77,1205199998.0
2009-03-26 06:35:00,97.77,97.77,97.73,97.73,1059700001.0
2009-03-26 06:40:00,97.73,97.75,97.69,97.745,877099997.0
2009-03-26 06:45:00,97.764,97.81,97.75,97.79,1107400001.0
2009-03-26 06:50:00,97.79,97.83,97.765,97.78,1176000001.0
2009-03-26 06:55:00,97.785,97.79,97.75,97.76,682800001.0
2009-03-26 07:00:00,97.765,97.78,97.75,97.765,392200000.0
2009-03-26 07:05:00,97.76,97.79,97.76,97.78,641000000.0
2009-03-26 07:10:00,97.78,97.785,97.725,97.75,706200001.0
2009-03-26 07:15:00,97.76,97.775,97.74,97.775,1037800000.0
2009-03-26 07:20:00,97.775,97.785,97.765,97.77,482000000.0
2009-03-26 07:25:00,97.765,97.78,97.76,97.765,950999998.0
2009-03-26 07:30:00,97.765,97.815,97.76,97.8,955000000.0
2009-03-26 07:35:00,97.8,97.815,97.76,97.77,975999999.0
2009-03-26 07:40:00,97.765,97.78,97.76,97.775,457000000.0
2009-03-26 07:45:00,97.77,97.77,97.75,97.755,427800000.0
2009-03-26 07:50:00,97.76,97.775,97.755,97.77,509300003.0
2009-03-26 07:55:00,97.775,97.805,97.76,97.775,1285900001.0
2009-03-26 08:00:00,97.79,97.82,97.77,97.785,2287300003.0
2009-03-26 08:05:00,97.785,97.785,97.675,97.72,2967100007.0
2009-03-26 08:10:00,97.72,97.745,97.69,97.71,1868399999.0
2009-03-26 08:15:00,97.71,97.735,97.7,97.71,985599999.0
2009-03-26 08:20:00,97.715,97.73,97.71,97.73,827200001.0
2009-03-26 08:25:00,97.735,97.795,97.725,97.76,706800001.0
2009-03-26 08:30:00,97.76,97.795,97.75,97.77,1760200003.0
2009-03-26 08:35:00,97.755,97.8,97.755,97.785,517900001.0
2009-03-26 08:40:00,97.785,97.8,97.76,97.77,673799999.0
2009-03-26 08:45:00,97.77,97.88,97.77,97.85,1288799998.0
2009-03-26 08:50:00,97.85,97.92,97.85,97.92,2023299997.0
2009-03-26 08:55:00,97.92,98.045,97.92,98.045,2785700009.0
2009-03-26 09:00:00,98.045,98.06,97.93,98.05,4183699996.0
2009-03-26 09:05:00,98.05,98.05,97.96,97.965,3200800000.0
2009-03-26 09:10:00,97.96,97.99,97.925,97.97,3552300001.0
2009-03-26 09:15:00,97.965,97.97,97.925,97.96,2150100004.0
2009-03-26 09:20:00,97.96,98.04,97.955,98.04,2484900007.0
2009-03-26 09:25:00,98.035,98.21,98.035,98.11,3702200007.0
2009-03-26 09:30:00,98.11,98.215,98.07,98.205,2542400008.0
2009-03-26 09:35:00,98.195,98.195,98.11,98.14,2574400006.0
2009-03-26 09:40:00,98.14,98.19,98.1,98.125,2904200007.0
2009-03-26 09:45:00,98.13,98.16,98.12,98.13,1801799993.0
2009-03-26 09:50:00,98.12,98.15,98.1,98.135,1918899999.0
2009-03-26 09:55:00,98.14,98.145,98.085,98.1,1844200001.0
2009-03-26 10:00:00,98.105,98.105,98.01,98.02,3471799999.0
2009-03-26 10:05:00,98.02,98.04,97.93,97.945,2630399997.0
2009-03-26 10:10:00,97.945,98.025,97.945,98.0,3104599991.0
2009-03-26 10:15:00,98.0,98.06,97.96,98.055,1947800009.0
2009-03-26 10:20:00,98.055,98.06,97.97,97.985,1801200006.0
2009-03-26 10:25:00,97.985,98.015,97.97,98.0,1794000004.0
2009-03-26 10:30:00,98.0,98.0,97.9,97.97,3591600008.0
2009-03-26 10:35:00,97.97,98.015,97.94,97.995,1895999998.0
2009-03-26 10:40:00,97.995,98.0,97.97,98.0,1597199995.0
2009-03-26 10:45:00,98.005,98.02,97.93,98.0,1621200002.0
2009-03-26 10:50:00,98.0,98.055,97.995,98.015,2413800002.0
2009-03-26 10:55:00,98.01,98.065,97.95,98.045,2229800001.0
2009-03-26 11:00:00,98.045,98.12,98.045,98.095,3179900008.0
2009-03-26 11:05:00,98.09,98.165,98.05,98.13,2966800006.0
2009-03-26 11:10:00,98.135,98.155,98.105,98.11,3318200000.0
2009-03-26 11:15:00,98.11,98.18,98.1,98.145,3881700005.0
2009-03-26 11:20:00,98.145,98.155,98.11,98.12,2618499994.0
2009-03-26 11:25:00,98.12,98.17,98.12,98.145,2161199994.0
2009-03-26 11:30:00,98.145,98.165,98.1,98.13,3874300017.0
2009-03-26 11:35:00,98.13,98.26,98.13,98.2,4431200007.0
2009-03-26 11:40:00,98.2,98.2,98.12,98.13,4145600015.0
2009-03-26 11:45:00,98.13,98.15,98.115,98.13,3140299982.0
2009-03-26 11:50:00,98.13,98.135,98.11,98.12,1893799993.0
2009-03-26 11:55:00,98.12,98.14,98.115,98.14,2399600008.0
2009-03-26 12:00:00,98.145,98.165,98.12,98.155,2101400012.0
2009-03-26 12:05:00,98.15,98.165,98.11,98.15,2597800004.0
2009-03-26 12:10:00,98.15,98.16,98.1,98.125,3447099993.0
2009-03-26 12:15:00,98.125,98.16,98.125,98.15,2281200006.0
2009-03-26 12:20:00,98.15,98.17,98.125,98.14,2705700007.0
2009-03-26 12:25:00,98.14,98.18,98.105,98.18,2168700018.0
2009-03-26 12:30:00,98.18,98.215,98.15,98.18,3607800000.0
2009-03-26 12:35:00,98.185,98.28,98.185,98.26,2976100002.0
2009-03-26 12:40:00,98.26,98.27,98.24,98.26,3247900009.0
2009-03-26 12:45:00,98.26,98.29,98.22,98.23,2950000008.0
2009-03-26 12:50:00,98.235,98.305,98.215,98.3,3386000022.0
2009-03-26 12:55:00,98.3,98.435,98.29,98.43,3446400001.0
2009-03-26 13:00:00,98.43,98.52,98.4,98.46,4323800004.0
2009-03-26 13:05:00,98.47,98.47,98.355,98.37,4025399995.0
2009-03-26 13:10:00,98.37,98.4,98.33,98.385,2630700015.0
2009-03-26 13:15:00,98.38,98.41,98.345,98.375,2435399996.0
2009-03-26 13:20:00,98.38,98.38,98.315,98.355,3868200025.0
2009-03-26 13:25:00,98.355,98.375,98.315,98.315,2803199997.0
2009-03-26 13:30:00,98.315,98.325,98.25,98.285,3230500002.0
2009-03-26 13:35:00,98.285,98.325,98.285,98.3,1582100002.0
2009-03-26 13:40:00,98.3,98.325,98.27,98.29,1782600011.0
2009-03-26 13:45:00,98.285,98.325,98.275,98.29,3634400014.0
2009-03-26 13:50:00,98.29,98.31,98.265,98.29,2661699996.0
2009-03-26 13:55:00,98.29,98.29,98.175,98.25,4255299994.0
2009-03-26 14:00:00,98.25,98.275,98.22,98.225,3019900004.0
2009-03-26 14:05:00,98.225,98.28,98.185,98.25,2785500002.0
2009-03-26 14:10:00,98.255,98.285,98.245,98.285,2061300019.0
2009-03-26 14:15:00,98.285,98.37,98.27,98.27,2975500005.0
2009-03-26 14:20:00,98.28,98.315,98.255,98.26,2483300007.0
2009-03-26 14:25:00,98.26,98.32,98.255,98.275,1978600007.0
2009-03-26 14:30:00,98.275,98.375,98.26,98.335,2404000000.0
2009-03-26 14:35:00,98.335,98.335,98.225,98.235,4062100016.0
2009-03-26 14:40:00,98.235,98.265,98.22,98.24,3275499997.0
2009-03-26 14:45:00,98.24,98.28,98.23,98.23,2934900022.0
2009-03-26 14:50:00,98.23,98.23,98.095,98.105,3042900008.0
2009-03-26 14:55:00,98.105,98.165,98.015,98.09,3984984526.0
2009-03-26 15:00:00,98.085,98.15,98.055,98.125,2770400001.0
2009-03-26 15:05:00,98.125,98.16,98.08,98.155,2107099992.0
2009-03-26 15:10:00,98.155,98.21,98.135,98.21,3102500012.0
2009-03-26 15:15:00,98.205,98.25,98.16,98.245,4518200019.0
2009-03-26 15:20:00,98.24,98.295,98.225,98.26,2552000000.0
2009-03-26 15:25:00,98.25,98.29,98.235,98.27,2369000000.0
2009-03-26 15:30:00,98.275,98.34,98.235,98.32,3295400001.0
2009-03-26 15:35:00,98.325,98.325,98.26,98.285,3102000004.0
2009-03-26 15:40:00,98.3,98.405,98.29,98.405,2810600000.0
2009-03-26 15:45:00,98.41,98.51,98.33,98.34,4384137999.0
2009-03-26 15:50:00,98.33,98.42,98.3,98.39,4420200013.0
2009-03-26 15:55:00,98.39,98.4,98.31,98.37,3465300000.0
2009-03-26 16:00:00,98.37,98.69,98.36,98.61,3479100002.0
2009-03-26 16:05:00,98.605,98.615,98.55,98.605,2811399999.0
2009-03-26 16:10:00,98.605,98.72,98.55,98.56,4122100013.0
2009-03-26 16:15:00,98.56,98.58,98.39,98.5,5156000002.0
2009-03-26 16:20:00,98.5,98.545,98.49,98.52,3092500016.0
2009-03-26 16:25:00,98.52,98.595,98.495,98.56,4597399997.0
2009-03-26 16:30:00,98.575,98.585,98.51,98.54,4122600014.0
2009-03-26 16:35:00,98.54,98.57,98.525,98.56,3492900014.0
2009-03-26 16:40:00,98.565,98.64,98.52,98.535,3576000000.0
2009-03-26 16:45:00,98.54,98.545,98.51,98.52,2957099993.0
2009-03-26 16:50:00,98.52,98.56,98.52,98.535,3937300006.0
2009-03-26 16:55:00,98.53,98.54,98.515,98.535,1786799988.0
2009-03-26 17:00:00,98.54,98.54,98.5,98.54,1250800002.0
2009-03-26 17:05:00,98.54,98.57,98.515,98.555,1962900010.0
2009-03-26 17:10:00,98.55,98.625,98.55,98.59,2878400005.0
2009-03-26 17:15:00,98.59,98.62,98.58,98.585,3623800018.0
2009-03-26 17:20:00,98.585,98.585,98.52,98.55,2073599986.0
2009-03-26 17:25:00,98.55,98.56,98.52,98.54,2441199990.0
2009-03-26 17:30:00,98.54,98.59,98.53,98.585,2561199987.0
2009-03-26 17:35:00,98.58,98.67,98.575,98.615,4120600000.0
2009-03-26 17:40:00,98.61,98.62,98.575,98.61,3207699999.0
2009-03-26 17:45:00,98.61,98.62,98.555,98.565,1796200006.0
2009-03-26 17:50:00,98.57,98.59,98.51,98.58,3029000002.0
2009-03-26 17:55:00,98.575,98.59,98.465,98.475,3072799999.0
2009-03-26 18:00:00,98.475,98.515,98.46,98.515,2957799999.0
2009-03-26 18:05:00,98.51,98.52,98.465,98.47,2328800002.0
2009-03-26 18:10:00,98.47,98.54,98.47,98.51,1888100001.0
2009-03-26 18:15:00,98.51,98.54,98.485,98.51,1663799997.0
2009-03-26 18:20:00,98.515,98.52,98.4,98.405,2532299989.0
2009-03-26 18:25:00,98.4,98.43,98.31,98.365,2148800008.0
2009-03-26 18:30:00,98.365,98.465,98.365,98.46,1175700001.0
2009-03-26 18:35:00,98.465,98.485,98.415,98.445,1994099998.0
2009-03-26 18:40:00,98.445,98.475,98.44,98.445,1639800004.0
2009-03-26 18:45:00,98.45,98.455,98.385,98.395,2045000003.0
2009-03-26 18:50:00,98.395,98.44,98.345,98.425,1774100005.0
2009-03-26 18:55:00,98.425,98.455,98.345,98.365,2013899995.0
2009-03-26 19:00:00,98.365,98.415,98.35,98.405,2230599999.0
2009-03-26 19:05:00,98.405,98.47,98.405,98.42,1298599998.0
2009-03-26 19:10:00,98.43,98.475,98.375,98.44,1722399999.0
2009-03-26 19:15:00,98.43,98.495,98.43,98.48,974900000.0
2009-03-26 19:20:00,98.485,98.57,98.48,98.53,2795099996.0
2009-03-26 19:25:00,98.53,98.58,98.52,98.53,1311500002.0
2009-03-26 19:30:00,98.525,98.555,98.52,98.54,1714000001.0
2009-03-26 19:35:00,98.535,98.55,98.485,98.5,1821899999.0
2009-03-26 19:40:00,98.5,98.505,98.395,98.425,1780200002.0
2009-03-26 19:45:00,98.425,98.465,98.42,98.435,1388599997.0
2009-03-26 19:50:00,98.435,98.45,98.41,98.41,1116600000.0
2009-03-26 19:55:00,98.41,98.46,98.37,98.43,2104000001.0
2009-03-26 20:00:00,98.425,98.54,98.42,98.54,1984200000.0
2009-03-26 20:05:00,98.53,98.56,98.53,98.55,1193400001.0
2009-03-26 20:10:00,98.55,98.56,98.535,98.55,1073899999.0
2009-03-26 20:15:00,98.55,98.555,98.425,98.46,2612500001.0
2009-03-26 20:20:00,98.46,98.535,98.46,98.52,1452999998.0
2009-03-26 20:25:00,98.53,98.535,98.48,98.48,2089300002.0
2009-03-26 20:30:00,98.48,98.48,98.435,98.45,2479300008.0
2009-03-26 20:35:00,98.45,98.51,98.44,98.465,1042299998.0
2009-03-26 20:40:00,98.47,98.495,98.46,98.49,1087800001.0
2009-03-26 20:45:00,98.48,98.51,98.44,98.48,1982200004.0
2009-03-26 20:50:00,98.495,98.61,98.49,98.57,2750500007.0
2009-03-26 20:55:00,98.575,98.58,98.47,98.49,2917199996.0
2009-03-26 21:00:00,98.49,98.515,98.42,98.455,1544300003.0
2009-03-26 21:05:00,98.465,98.48,98.45,98.46,1123600001.0
2009-03-26 21:10:00,98.46,98.48,98.45,98.47,942199992.0
2009-03-26 21:15:00,98.47,98.48,98.44,98.48,1410500004.0
2009-03-26 21:20:00,98.47,98.53,98.47,98.52,1202400000.0
2009-03-26 21:25:00,98.52,98.62,98.52,98.58,1998800006.0
2009-03-26 21:30:00,98.58,98.625,98.575,98.595,1370599994.0
2009-03-26 21:35:00,98.6,98.605,98.57,98.59,1668599998.0
2009-03-26 21:40:00,98.595,98.605,98.57,98.585,1191599999.0
2009-03-26 21:45:00,98.59,98.78,98.59,98.78,1646999999.0
2009-03-26 21:50:00,98.78,98.79,98.69,98.73,2389100008.0
2009-03-26 21:55:00,98.72,98.725,98.7,98.7,1296700009.0
2009-03-26 22:00:00,98.7,98.72,98.61,98.7,1619700008.0
2009-03-26 22:05:00,98.7,98.735,98.67,98.73,462200000.0
2009-03-26 22:10:00,98.76,98.83,98.73,98.79,1064500000.0
2009-03-26 22:15:00,98.79,98.85,98.78,98.82,1081799999.0
2009-03-26 22:20:00,98.815,98.82,98.785,98.815,825900000.0
2009-03-26 22:25:00,98.82,98.85,98.795,98.85,809000000.0
2009-03-26 22:30:00,98.85,98.85,98.8,98.825,645800000.0
2009-03-26 22:35:00,98.81,98.84,98.8,98.8,460700000.0
2009-03-26 22:40:00,98.795,98.81,98.755,98.77,874700000.0
2009-03-26 22:45:00,98.77,98.845,98.765,98.825,669500000.0
2009-03-26 22:50:00,98.83,98.86,98.785,98.785,655500000.0
2009-03-26 22:55:00,98.785,98.795,98.685,98.695,959900001.0
2009-03-26 23:00:00,98.7,98.755,98.695,98.755,206600000.0
2009-03-26 23:05:00,98.755,98.755,98.735,98.745,204499999.0
2009-03-26 23:10:00,98.74,98.765,98.73,98.765,189800000.0
2009-03-26 23:15:00,98.76,98.81,98.74,98.81,263100000.0
2009-03-26 23:20:00,98.815,98.815,98.745,98.765,204000000.0
2009-03-26 23:25:00,98.765,98.775,98.73,98.75,228200000.0
2009-03-26 23:30:00,98.745,98.75,98.705,98.71,160900000.0
2009-03-26 23:35:00,98.715,98.74,98.71,98.74,319200000.0
2009-03-26 23:40:00,98.74,98.775,98.74,98.745,137900000.0
2009-03-26 23:45:00,98.745,98.8,98.74,98.74,299400000.0
2009-03-26 23:50:00,98.74,98.775,98.73,98.775,348400000.0
2009-03-26 23:55:00,98.775,98.86,98.775,98.825,421600000.0
2009-03-27 00:00:00,98.83,98.83,98.745,98.76,175400000.0
2009-03-27 00:05:00,98.76,98.765,98.725,98.765,181000000.0
2009-03-27 00:10:00,98.765,98.77,98.72,98.73,183400000.0
2009-03-27 00:15:00,98.73,98.735,98.65,98.655,329400000.0
2009-03-27 00:20:00,98.655,98.68,98.655,98.675,196100000.0
2009-03-27 00:25:00,98.68,98.69,98.68,98.685,240000000.0
2009-03-27 00:30:00,98.685,98.72,98.655,98.68,425000000.0
2009-03-27 00:35:00,98.68,98.76,98.68,98.745,170800000.0
2009-03-27 00:40:00,98.74,98.83,98.715,98.815,292800000.0
2009-03-27 00:45:00,98.815,98.815,98.68,98.805,216000000.0
2009-03-27 00:50:00,98.805,98.84,98.805,98.805,203800000.0
2009-03-27 00:55:00,98.81,98.82,98.75,98.81,427200000.0
2009-03-27 01:00:00,98.815,98.84,98.775,98.78,504000000.0
2009-03-27 01:05:00,98.785,98.81,98.755,98.76,329000000.0
2009-03-27 01:10:00,98.77,98.785,98.75,98.76,252400000.0
2009-03-27 01:15:00,98.76,98.76,98.715,98.72,387600000.0
2009-03-27 01:20:00,98.72,98.75,98.71,98.72,500200000.0
2009-03-27 01:25:00,98.73,98.74,98.695,98.705,625000000.0
2009-03-27 01:30:00,98.705,98.71,98.65,98.7,705500000.0
2009-03-27 01:35:00,98.7,98.735,98.69,98.71,424600000.0
2009-03-27 01:40:00,98.71,98.73,98.69,98.73,441600000.0
2009-03-27 01:45:00,98.725,98.73,98.645,98.65,1201299998.0
2009-03-27 01:50:00,98.65,98.675,98.615,98.645,649400001.0
2009-03-27 01:55:00,98.625,98.735,98.615,98.705,718400000.0
2009-03-27 02:00:00,98.705,98.71,98.61,98.62,1575100005.0
2009-03-27 02:05:00,98.615,98.625,98.49,98.515,1748100005.0
2009-03-27 02:10:00,98.515,98.53,98.44,98.45,1927500002.0
2009-03-27 02:15:00,98.45,98.47,98.36,98.41,1726250000.0
2009-03-27 02:20:00,98.41,98.515,98.41,98.485,1404899999.0
2009-03-27 02:25:00,98.485,98.49,98.41,98.435,1479300002.0
2009-03-27 02:30:00,98.435,98.55,98.42,98.525,1596700000.0
2009-03-27 02:35:00,98.525,98.605,98.525,98.58,1063900000.0
2009-03-27 02:40:00,98.58,98.58,98.51,98.52,767199998.0
2009-03-27 02:45:00,98.52,98.53,98.215,98.32,1865699997.0
2009-03-27 02:50:00,98.32,98.55,98.32,98.55,1827000005.0
2009-03-27 02:55:00,98.565,98.605,98.495,98.54,2233999995.0
2009-03-27 03:00:00,98.54,98.555,98.45,98.55,1256900000.0
2009-03-27 03:05:00,98.55,98.62,98.525,98.585,1357800001.0
2009-03-27 03:10:00,98.585,98.585,98.51,98.53,878400000.0
2009-03-27 03:15:00,98.53,98.55,98.485,98.535,1332400004.0
2009-03-27 03:20:00,98.54,98.67,98.53,98.665,2042499996.0
2009-03-27 03:25:00,98.665,98.74,98.63,98.74,1342999999.0
2009-03-27 03:30:00,98.745,98.765,98.65,98.67,1865699999.0
2009-03-27 03:35:00,98.665,98.68,98.61,98.635,1892200001.0
2009-03-27 03:40:00,98.635,98.655,98.605,98.62,759699999.0
2009-03-27 03:45:00,98.615,98.615,98.57,98.61,1086600000.0
2009-03-27 03:50:00,98.61,98.61,98.53,98.565,1438700000.0
2009-03-27 03:55:00,98.565,98.57,98.515,98.525,620000000.0
2009-03-27 04:00:00,98.535,98.575,98.515,98.52,1343600001.0
2009-03-27 04:05:00,98.525,98.55,98.5,98.51,1240699997.0
2009-03-27 04:10:00,98.51,98.52,98.48,98.495,939800000.0
2009-03-27 04:15:00,98.49,98.535,98.49,98.5,1157200002.0
2009-03-27 04:20:00,98.5,98.51,98.43,98.44,1428900003.0
2009-03-27 04:25:00,98.44,98.465,98.425,98.46,698300002.0
2009-03-27 04:30:00,98.455,98.455,98.39,98.4,1744299999.0
2009-03-27 04:35:00,98.4,98.46,98.4,98.46,821700001.0
2009-03-27 04:40:00,98.46,98.46,98.43,98.435,430199999.0
2009-03-27 04:45:00,98.435,98.48,98.435,98.46,738000000.0
2009-03-27 04:50:00,98.46,98.47,98.38,98.38,984300000.0
2009-03-27 04:55:00,98.375,98.39,98.31,98.325,1733499998.0
2009-03-27 05:00:00,98.325,98.325,98.215,98.255,2130100001.0
2009-03-27 05:05:00,98.25,98.31,98.235,98.295,1792000008.0
2009-03-27 05:10:00,98.3,98.38,98.3,98.36,1327900004.0
2009-03-27 05:15:00,98.36,98.365,98.35,98.35,351200000.0
2009-03-27 05:20:00,98.355,98.355,98.33,98.34,462900000.0
2009-03-27 05:25:00,98.34,98.34,98.29,98.305,835099998.0
2009-03-27 05:30:00,98.3,98.32,98.265,98.32,1060200001.0
2009-03-27 05:35:00,98.32,98.34,98.3,98.335,656500002.0
2009-03-27 05:40:00,98.335,98.365,98.335,98.355,589800000.0
2009-03-27 05:45:00,98.355,98.36,98.265,98.28,1384799998.0
2009-03-27 05:50:00,98.285,98.32,98.28,98.28,1160100003.0
2009-03-27 05:55:00,98.28,98.37,98.275,98.35,1445700003.0
2009-03-27 06:00:00,98.325,98.375,98.32,98.365,720700001.0
2009-03-27 06:05:00,98.37,98.385,98.365,98.38,506700000.0
2009-03-27 06:10:00,98.38,98.39,98.36,98.365,365000000.0
2009-03-27 06:15:00,98.36,98.38,98.35,98.35,556400000.0
2009-03-27 06:20:00,98.35,98.42,98.33,98.39,1284500000.0
2009-03-27 06:25:00,98.385,98.385,98.34,98.375,802800000.0
2009-03-27 06:30:00,98.38,98.39,98.325,98.33,595100000.0
2009-03-27 06:35:00,98.33,98.36,98.305,98.315,520499999.0
2009-03-27 06:40:00,98.315,98.325,98.295,98.305,725600001.0
2009-03-27 06:45:00,98.305,98.305,98.28,98.3,865600000.0
2009-03-27 06:50:00,98.3,98.31,98.285,98.295,1672900001.0
2009-03-27 06:55:00,98.295,98.325,98.285,98.325,769799998.0
2009-03-27 07:00:00,98.32,98.34,98.31,98.325,887300000.0
2009-03-27 07:05:00,98.325,98.33,98.315,98.315,247600000.0
2009-03-27 07:10:00,98.315,98.325,98.3,98.3,845600001.0
2009-03-27 07:15:00,98.31,98.31,98.3,98.305,545000000.0
2009-03-27 07:20:00,98.305,98.35,98.305,98.35,712399999.0
2009-03-27 07:25:00,98.35,98.415,98.34,98.4,946700001.0
2009-03-27 07:30:00,98.4,98.42,98.36,98.405,647800000.0
2009-03-27 07:35:00,98.405,98.41,98.355,98.405,1538700004.0
2009-03-27 07:40:00,98.41,98.41,98.35,98.375,1074300000.0
2009-03-27 07:45:00,98.37,98.38,98.27,98.315,1613499998.0
2009-03-27 07:50:00,98.32,98.335,98.29,98.305,643599996.0
2009-03-27 07:55:00,98.305,98.32,98.24,98.265,1389700000.0
2009-03-27 08:00:00,98.265,98.31,98.235,98.26,1805100001.0
2009-03-27 08:05:00,98.26,98.26,97.985,98.095,2908799996.0
2009-03-27 08:10:00,98.095,98.195,98.09,98.175,1846900000.0
2009-03-27 08:15:00,98.17,98.225,98.145,98.185,1033800000.0
2009-03-27 08:20:00,98.18,98.19,98.07,98.105,1248200000.0
2009-03-27 08:25:00,98.105,98.14,98.09,98.135,1091400000.0
2009-03-27 08:30:00,98.135,98.14,98.07,98.08,1620999999.0
2009-03-27 08:35:00,98.085,98.105,98.05,98.05,1726300002.0
2009-03-27 08:40:00,98.03,98.03,97.79,97.835,2767600003.0
2009-03-27 08:45:00,97.85,97.85,97.7,97.845,2482799992.0
2009-03-27 08:50:00,97.84,97.875,97.81,97.82,1724299997.0
2009-03-27 08:55:00,97.82,97.82,97.76,97.8,1548900004.0
2009-03-27 09:00:00,97.8,97.875,97.8,97.87,1530200000.0
2009-03-27 09:05:00,97.875,97.94,97.865,97.94,1444400004.0
2009-03-27 09:10:00,97.94,97.97,97.9,97.92,1479800002.0
2009-03-27 09:15:00,97.92,97.925,97.8,97.825,2102600009.0
2009-03-27 09:20:00,97.82,97.875,97.8,97.84,1788799998.0
2009-03-27 09:25:00,97.84,97.88,97.825,97.835,1672000008.0
2009-03-27 09:30:00,97.835,97.89,97.8,97.86,1977800002.0
2009-03-27 09:35:00,97.86,97.95,97.84,97.95,2398100003.0
2009-03-27 09:40:00,97.95,97.965,97.87,97.88,2530999995.0
2009-03-27 09:45:00,97.88,97.925,97.84,97.915,1529500003.0
2009-03-27 09:50:00,97.915,97.915,97.87,97.9,2266200000.0
2009-03-27 09:55:00,97.9,97.915,97.845,97.89,1787599999.0
2009-03-27 10:00:00,97.89,97.93,97.865,97.91,2213999998.0
2009-03-27 10:05:00,97.905,98.005,97.895,97.99,2397700008.0
2009-03-27 10:10:00,97.99,98.03,97.98,98.01,4220400009.0
2009-03-27 10:15:00,98.01,98.02,97.975,97.99,3485599996.0
2009-03-27 10:20:00,97.99,98.04,97.97,98.03,4559600022.0
2009-03-27 10:25:00,98.03,98.05,98.01,98.035,3645400003.0
2009-03-27 10:30:00,98.035,98.04,97.99,97.995,1972200015.0
2009-03-27 10:35:00,97.995,98.04,97.99,98.04,2982000012.0
2009-03-27 10:40:00,98.035,98.14,98.03,98.105,3670200016.0
2009-03-27 10:45:00,98.105,98.115,98.07,98.08,2111800010.0
2009-03-27 10:50:00,98.08,98.14,98.075,98.11,2342700013.0
2009-03-27 10:55:00,98.11,98.14,98.1,98.135,2115999998.0
2009-03-27 11:00:00,98.13,98.13,98.055,98.055,2261400006.0
2009-03-27 11:05:00,98.05,98.07,98.005,98.01,3583200014.0
2009-03-27 11:10:00,98.01,98.125,97.99,98.125,4760600022.0
2009-03-27 11:15:00,98.12,98.165,98.11,98.16,3710200000.0
2009-03-27 11:20:00,98.16,98.16,98.05,98.09,3324800009.0
2009-03-27 11:25:00,98.09,98.235,98.08,98.22,4582000013.0
2009-03-27 11:30:00,98.22,98.27,98.205,98.22,4408300023.0
2009-03-27 11:35:00,98.22,98.24,98.165,98.235,3883100021.0
2009-03-27 11:40:00,98.235,98.37,98.23,98.34,4520400016.0
2009-03-27 11:45:00,98.345,98.385,98.295,98.31,3234200009.0
2009-03-27 11:50:00,98.315,98.335,98.225,98.225,3011300004.0
2009-03-27 11:55:00,98.225,98.285,98.185,98.23,4082200020.0
2009-03-27 12:00:00,98.225,98.29,98.22,98.235,4544500004.0
2009-03-27 12:05:00,98.235,98.235,98.055,98.095,6354899998.0
2009-03-27 12:10:00,98.075,98.1,97.875,97.975,5283400009.0
2009-03-27 12:15:00,97.97,98.12,97.875,98.095,4459599996.0
2009-03-27 12:20:00,98.1,98.145,98.01,98.08,3632999996.0
2009-03-27 12:25:00,98.08,98.18,98.08,98.1,4117199992.0
2009-03-27 12:30:00,98.1,98.12,98.06,98.09,3488800000.0
2009-03-27 12:35:00,98.09,98.115,98.065,98.09,3298799995.0
2009-03-27 12:40:00,98.09,98.17,98.055,98.09,3544600012.0
2009-03-27 12:45:00,98.105,98.145,98.03,98.13,3538799996.0
2009-03-27 12:50:00,98.12,98.13,97.985,98.0,3004300000.0
2009-03-27 12:55:00,98.0,98.06,97.985,98.02,3059300004.0
2009-03-27 13:00:00,98.02,98.085,97.985,98.05,3259500000.0
2009-03-27 13:05:00,98.05,98.08,98.0,98.065,3708399997.0
2009-03-27 13:10:00,98.06,98.105,97.98,98.0,4949600012.0
2009-03-27 13:15:00,98.0,98.005,97.93,97.94,3802900000.0
2009-03-27 13:20:00,97.94,97.965,97.9,97.93,4034099980.0
2009-03-27 13:25:00,97.935,97.99,97.9,97.985,4434300007.0
2009-03-27 13:30:00,97.985,98.055,97.905,97.905,3724700001.0
2009-03-27 13:35:00,97.91,97.91,97.53,97.69,6111600000.0
2009-03-27 13:40:00,97.7,97.75,97.625,97.68,4284699987.0
2009-03-27 13:45:00,97.68,97.765,97.45,97.465,4509899997.0
2009-03-27 13:50:00,97.455,97.48,97.09,97.295,6402999965.0
2009-03-27 13:55:00,97.295,97.405,97.255,97.4,5280899977.0
2009-03-27 14:00:00,97.4,97.55,97.32,97.55,4495799977.0
2009-03-27 14:05:00,97.555,97.605,97.315,97.49,3280400006.0
2009-03-27 14:10:00,97.485,97.5,97.405,97.46,2399699991.0
2009-03-27 14:15:00,97.46,97.55,97.455,97.53,3211999995.0
2009-03-27 14:20:00,97.535,97.63,97.52,97.585,3659199976.0
2009-03-27 14:25:00,97.585,97.61,97.465,97.47,2414099988.0
2009-03-27 14:30:00,97.47,97.66,97.445,97.625,2860499991.0
2009-03-27 14:35:00,97.625,97.735,97.61,97.725,3139499996.0
2009-03-27 14:40:00,97.725,97.755,97.655,97.675,2718099991.0
2009-03-27 14:45:00,97.675,97.75,97.67,97.725,2392100006.0
2009-03-27 14:50:00,97.72,97.825,97.705,97.79,2342599996.0
2009-03-27 14:55:00,97.79,97.885,97.79,97.835,3532799975.0
2009-03-27 15:00:00,97.835,97.935,97.805,97.805,3135999993.0
2009-03-27 15:05:00,97.81,97.835,97.76,97.765,2174100001.0
2009-03-27 15:10:00,97.765,97.785,97.67,97.72,3448800002.0
2009-03-27 15:15:00,97.72,97.755,97.67,97.715,2180699999.0
2009-03-27 15:20:00,97.72,97.755,97.715,97.73,1396600004.0
2009-03-27 15:25:00,97.735,97.805,97.715,97.805,2135300006.0
2009-03-27 15:30:00,97.805,97.835,97.72,97.765,2603800001.0
2009-03-27 15:35:00,97.765,97.765,97.62,97.675,3428699995.0
2009-03-27 15:40:00,97.675,97.72,97.665,97.705,2518000008.0
2009-03-27 15:45:00,97.705,97.715,97.67,97.7,2492999989.0
2009-03-27 15:50:00,97.695,97.76,97.695,97.755,2625900007.0
2009-03-27 15:55:00,97.755,97.79,97.745,97.775,2144700002.0
2009-03-27 16:00:00,97.775,97.925,97.775,97.895,4125299989.0
2009-03-27 16:05:00,97.895,97.91,97.8,97.825,3219899982.0
2009-03-27 16:10:00,97.825,97.905,97.805,97.85,2774400003.0
2009-03-27 16:15:00,97.85,97.87,97.82,97.85,2303499996.0
2009-03-27 16:20:00,97.84,98.125,97.84,98.12,3708199999.0
2009-03-27 16:25:00,98.12,98.125,97.94,97.965,4252500003.0
2009-03-27 16:30:00,97.965,97.97,97.925,97.955,2971599995.0
2009-03-27 16:35:00,97.955,97.955,97.875,97.875,2354199995.0
2009-03-27 16:40:00,97.875,97.91,97.855,97.885,1656900001.0
2009-03-27 16:45:00,97.885,98.03,97.885,98.02,2217000002.0
2009-03-27 16:50:00,98.01,98.015,97.98,97.985,3112099995.0
2009-03-27 16:55:00,97.99,98.05,97.97,97.99,3582400004.0
2009-03-27 17:00:00,97.99,97.99,97.915,97.94,3018299994.0
2009-03-27 17:05:00,97.94,98.01,97.915,97.915,3505199981.0
2009-03-27 17:10:00,97.915,97.99,97.915,97.98,2404700005.0
2009-03-27 17:15:00,97.98,98.005,97.945,97.955,2531899991.0
2009-03-27 17:20:00,97.955,98.095,97.945,98.085,2957899990.0
2009-03-27 17:25:00,98.085,98.205,98.07,98.11,3283399994.0
2009-03-27 17:30:00,98.11,98.11,97.98,98.01,2428300005.0
2009-03-27 17:35:00,98.015,98.08,98.01,98.045,1851100000.0
2009-03-27 17:40:00,98.035,98.07,98.02,98.05,3697999991.0
2009-03-27 17:45:00,98.055,98.11,98.04,98.105,2694099993.0
2009-03-27 17:50:00,98.125,98.165,98.045,98.085,2887800002.0
2009-03-27 17:55:00,98.085,98.165,97.96,97.99,3438099997.0
2009-03-27 18:00:00,98.005,98.15,97.995,98.135,2514900004.0
2009-03-27 18:05:00,98.14,98.26,98.13,98.24,2450900001.0
2009-03-27 18:10:00,98.24,98.26,98.145,98.18,3037699998.0
2009-03-27 18:15:00,98.17,98.24,98.165,98.235,2256099991.0
2009-03-27 18:20:00,98.235,98.24,98.13,98.165,2764599997.0
2009-03-27 18:25:00,98.155,98.215,98.115,98.215,1899799997.0
2009-03-27 18:30:00,98.215,98.265,98.2,98.23,3000799993.0
2009-03-27 18:35:00,98.235,98.305,98.175,98.2,3082000000.0
2009-03-27 18:40:00,98.215,98.25,98.21,98.22,2106899998.0
2009-03-27 18:45:00,98.22,98.24,98.185,98.195,2113200004.0
2009-03-27 18:50:00,98.19,98.21,98.18,98.195,1376199999.0
2009-03-27 18:55:00,98.195,98.195,98.06,98.065,1506399994.0
2009-03-27 19:00:00,98.065,98.14,98.015,98.105,1610199998.0
2009-03-27 19:05:00,98.105,98.13,98.055,98.085,1515600002.0
2009-03-27 19:10:00,98.085,98.165,98.07,98.125,1447900002.0
2009-03-27 19:15:00,98.125,98.17,98.115,98.16,782200000.0
2009-03-27 19:20:00,98.165,98.165,98.12,98.125,927599999.0
2009-03-27 19:25:00,98.125,98.125,98.04,98.09,780799999.0
2009-03-27 19:30:00,98.09,98.16,98.085,98.12,1126199998.0
2009-03-27 19:35:00,98.12,98.13,98.06,98.075,1601399998.0
2009-03-27 19:40:00,98.075,98.09,97.965,98.07,2262599998.0
2009-03-27 19:45:00,98.07,98.105,98.04,98.09,1647600001.0
2009-03-27 19:50:00,98.1,98.1,98.005,98.005,1786999992.0
2009-03-27 19:55:00,98.02,98.035,97.965,97.97,1259199999.0
2009-03-27 20:00:00,97.97,98.045,97.97,98.04,1756199995.0
2009-03-27 20:05:00,98.04,98.075,97.98,98.045,2090299993.0
2009-03-27 20:10:00,98.045,98.085,98.025,98.08,1225600002.0
2009-03-27 20:15:00,98.075,98.13,98.05,98.12,1559999998.0
2009-03-27 20:20:00,98.12,98.155,98.09,98.11,1367999994.0
2009-03-27 20:25:00,98.11,98.155,98.09,98.105,1258999997.0
2009-03-27 20:30:00,98.105,98.12,98.095,98.095,1920799994.0
2009-03-27 20:35:00,98.095,98.155,98.095,98.11,1716000000.0
2009-03-27 20:40:00,98.11,98.11,98.07,98.08,1497299995.0
2009-03-27 20:45:00,98.08,98.095,98.015,98.03,1966599986.0
2009-03-27 20:50:00,98.03,98.035,98.0,98.01,507199999.0
2009-03-27 20:55:00,98.01,98.06,98.005,98.035,780999998.0
2009-03-27 21:00:00,98.04,98.07,98.02,98.035,1406199997.0
2009-03-27 21:05:00,98.035,98.04,97.975,97.995,1131800000.0
2009-03-27 21:10:00,97.995,98.005,97.995,98.0,650999998.0
2009-03-27 21:15:00,97.995,98.01,97.99,98.01,813399997.0
2009-03-27 21:20:00,98.005,98.02,97.995,98.015,409600000.0
2009-03-27 21:25:00,98.015,98.02,97.98,97.985,665099999.0
2009-03-27 21:30:00,97.985,97.985,97.915,97.945,1052199998.0
2009-03-27 21:35:00,97.945,97.95,97.925,97.94,777399998.0
2009-03-27 21:40:00,97.945,97.96,97.84,97.848,885000000.0
2009-03-27 21:45:00,97.96,97.965,97.945,97.955,518000000.0
2009-03-27 21:50:00,97.945,97.955,97.885,97.91,511500000.0
2009-03-27 21:55:00,97.91,97.92,97.885,97.92,526400000.0
2009-03-27 22:00:00,97.92,97.935,97.89,97.935,689600000.0
2009-03-27 22:05:00,97.92,97.94,97.905,97.915,473399999.0
2009-03-27 22:10:00,97.925,97.945,97.91,97.91,817800001.0
2009-03-27 22:15:00,97.92,97.95,97.905,97.905,410400000.0
2009-03-27 22:20:00,97.91,97.92,97.875,97.875,428200001.0
2009-03-27 22:25:00,97.87,97.87,97.855,97.86,300599999.0
2009-03-27 22:30:00,97.86,97.87,97.84,97.86,640200000.0
2009-03-27 22:35:00,97.86,97.875,97.85,97.86,430000000.0
2009-03-27 22:40:00,97.86,97.87,97.83,97.84,676400000.0
2009-03-27 22:45:00,97.84,97.86,97.83,97.855,207400000.0
2009-03-27 22:50:00,97.86,97.865,97.825,97.86,538800001.0
2009-03-27 22:55:00,97.86,97.895,97.805,97.85,1271600001.0
2009-03-29 23:05:00,98.02,98.025,97.83,97.955,13600000.0
2009-03-29 23:10:00,97.97,97.975,97.96,97.975,3600000.0
2009-03-29 23:15:00,98.015,98.02,98.01,98.02,6400000.0
2009-03-29 23:20:00,97.98,97.99,97.965,97.98,13600000.0
2009-03-29 23:25:00,97.99,97.99,97.855,97.885,83800000.0
2009-03-29 23:30:00,97.85,98.045,97.79,98.04,133600000.0
2009-03-29 23:35:00,98.04,98.055,97.985,97.99,195400000.0
2009-03-29 23:40:00,98.0,98.04,97.99,98.035,139200000.0
2009-03-29 23:45:00,98.035,98.04,97.99,97.995,54400000.0
2009-03-29 23:50:00,97.99,98.01,97.99,97.995,91200000.0
2009-03-29 23:55:00,97.995,98.04,97.99,98.04,137000000.0
2009-03-30 00:00:00,98.04,98.17,97.975,98.09,279400000.0
2009-03-30 00:05:00,98.09,98.095,98.06,98.07,48800000.0
2009-03-30 00:10:00,98.075,98.09,98.075,98.09,27600000.0
2009-03-30 00:15:00,98.075,98.095,98.025,98.055,89900000.0
2009-03-30 00:20:00,98.07,98.11,98.055,98.085,182900000.0
2009-03-30 00:25:00,98.09,98.11,98.06,98.1,124600000.0
2009-03-30 00:30:00,98.105,98.175,98.105,98.14,324800000.0
2009-03-30 00:35:00,98.155,98.205,98.15,98.2,169800000.0
2009-03-30 00:40:00,98.195,98.225,98.185,98.205,179000000.0
2009-03-30 00:45:00,98.21,98.215,98.16,98.17,453800000.0
2009-03-30 00:50:00,98.165,98.185,98.16,98.165,372800000.0
2009-03-30 00:55:00,98.165,98.205,98.16,98.185,138000000.0
2009-03-30 01:00:00,98.185,98.22,98.185,98.19,158600000.0
2009-03-30 01:05:00,98.19,98.19,98.1,98.125,409800003.0
2009-03-30 01:10:00,98.125,98.135,98.095,98.1,157700000.0
2009-03-30 01:15:00,98.095,98.095,98.035,98.065,285600000.0
2009-03-30 01:20:00,98.07,98.085,98.02,98.02,240200000.0
2009-03-30 01:25:00,98.03,98.06,98.025,98.045,387800000.0
2009-03-30 01:30:00,98.045,98.095,98.035,98.07,302100000.0
2009-03-30 01:35:00,98.07,98.085,98.055,98.08,150800000.0
2009-03-30 01:40:00,98.075,98.09,98.045,98.07,568999996.0
2009-03-30 01:45:00,98.075,98.145,98.07,98.125,494000000.0
2009-03-30 01:50:00,98.125,98.13,98.07,98.07,448200000.0
2009-03-30 01:55:00,98.055,98.075,98.045,98.065,215800000.0
2009-03-30 02:00:00,98.07,98.125,98.055,98.1,311400000.0
2009-03-30 02:05:00,98.1,98.125,98.025,98.115,645200000.0
2009-03-30 02:10:00,98.11,98.12,98.08,98.09,474300000.0
2009-03-30 02:15:00,98.09,98.16,98.08,98.085,617300000.0
2009-03-30 02:20:00,98.085,98.265,98.075,98.25,1069200000.0
2009-03-30 02:25:00,98.25,98.27,98.185,98.235,843600000.0
2009-03-30 02:30:00,98.235,98.255,98.22,98.235,577400000.0
2009-03-30 02:35:00,98.24,98.32,98.235,98.285,782800000.0
2009-03-30 02:40:00,98.285,98.3,98.195,98.215,935800004.0
2009-03-30 02:45:00,98.215,98.225,98.16,98.205,1118599999.0
2009-03-30 02:50:00,98.205,98.235,98.095,98.13,1302200001.0
2009-03-30 02:55:00,98.135,98.16,98.095,98.12,1881100001.0
2009-03-30 03:00:00,98.13,98.15,98.08,98.145,1200999999.0
2009-03-30 03:05:00,98.145,98.22,98.135,98.18,1230999998.0
2009-03-30 03:10:00,98.18,98.195,98.175,98.175,742600005.0
2009-03-30 03:15:00,98.18,98.185,98.135,98.15,941599999.0
2009-03-30 03:20:00,98.15,98.16,98.095,98.105,544300000.0
2009-03-30 03:25:00,98.105,98.135,98.04,98.065,1285400004.0
2009-03-30 03:30:00,98.07,98.07,97.97,97.99,1794999998.0
2009-03-30 03:35:00,97.985,98.015,97.91,97.965,1415600002.0
2009-03-30 03:40:00,97.97,97.985,97.94,97.98,956400000.0
2009-03-30 03:45:00,97.98,98.03,97.97,98.03,302700000.0
2009-03-30 03:50:00,98.025,98.07,97.985,98.01,238600000.0
2009-03-30 03:55:00,98.015,98.05,98.0,98.025,517000000.0
2009-03-30 04:00:00,98.025,98.065,98.005,98.015,1205800002.0
2009-03-30 04:05:00,98.01,98.01,97.885,97.89,851900000.0
2009-03-30 04:10:00,97.895,97.935,97.845,97.925,1230600000.0
2009-03-30 04:15:00,97.915,97.935,97.855,97.855,983000002.0
2009-03-30 04:20:00,97.86,97.875,97.78,97.785,1306400000.0
2009-03-30 04:25:00,97.785,97.785,97.75,97.765,1117200000.0
2009-03-30 04:30:00,97.775,97.8,97.735,97.755,1265600001.0
2009-03-30 04:35:00,97.755,97.805,97.755,97.775,740200000.0
2009-03-30 04:40:00,97.78,97.805,97.655,97.685,1113000002.0
2009-03-30 04:45:00,97.685,97.705,97.66,97.675,590800000.0
2009-03-30 04:50:00,97.675,97.73,97.665,97.72,1268600000.0
2009-03-30 04:55:00,97.72,97.78,97.68,97.695,500900000.0
2009-03-30 05:00:00,97.705,97.765,97.7,97.745,871600001.0
2009-03-30 05:05:00,97.745,97.76,97.735,97.755,204000000.0
2009-03-30 05:10:00,97.76,97.77,97.74,97.74,364800000.0
2009-03-30 05:15:00,97.74,97.74,97.7,97.71,311200001.0
2009-03-30 05:20:00,97.715,97.76,97.715,97.755,599799999.0
2009-03-30 05:25:00,97.755,97.755,97.725,97.745,443100000.0
2009-03-30 05:30:00,97.745,97.765,97.67,97.675,759600001.0
2009-03-30 05:35:00,97.68,97.715,97.68,97.705,786000004.0
2009-03-30 05:40:00,97.705,97.73,97.69,97.715,313299999.0
2009-03-30 05:45:00,97.71,97.76,97.705,97.745,626300000.0
2009-03-30 05:50:00,97.745,97.76,97.735,97.755,416600000.0
2009-03-30 05:55:00,97.755,97.82,97.755,97.77,811300000.0
2009-03-30 06:00:00,97.775,97.785,97.625,97.625,1201200000.0
2009-03-30 06:05:00,97.63,97.655,97.535,97.55,2978100005.0
2009-03-30 06:10:00,97.55,97.555,97.32,97.39,1771100000.0
2009-03-30 06:15:00,97.39,97.475,97.275,97.28,1163200000.0
2009-03-30 06:20:00,97.28,97.31,97.22,97.235,1920500001.0
2009-03-30 06:25:00,97.23,97.24,97.03,97.135,1666500000.0
2009-03-30 06:30:00,97.145,97.35,97.13,97.315,1349800002.0
2009-03-30 06:35:00,97.315,97.325,97.175,97.18,2364400008.0
2009-03-30 06:40:00,97.185,97.265,97.185,97.265,1251199998.0
2009-03-30 06:45:00,97.265,97.28,97.235,97.27,1173400000.0
2009-03-30 06:50:00,97.27,97.275,97.18,97.225,784200000.0
2009-03-30 06:55:00,97.225,97.24,97.15,97.175,648600000.0
2009-03-30 07:00:00,97.175,97.215,97.165,97.175,504400000.0
2009-03-30 07:05:00,97.175,97.275,97.175,97.265,1091699998.0
2009-03-30 07:10:00,97.28,97.28,97.155,97.175,1110800000.0
2009-03-30 07:15:00,97.175,97.195,97.01,97.02,1530400001.0
2009-03-30 07:20:00,97.015,97.055,97.01,97.05,1251200000.0
2009-03-30 07:25:00,97.05,97.05,96.77,96.885,2055000003.0
2009-03-30 07:30:00,96.89,97.015,96.88,96.945,1400699999.0
2009-03-30 07:35:00,96.95,97.13,96.945,97.105,1563200001.0
2009-03-30 07:40:00,97.105,97.14,97.06,97.11,989600000.0
2009-03-30 07:45:00,97.12,97.12,96.935,96.955,637700000.0
2009-03-30 07:50:00,96.955,96.985,96.92,96.945,766500000.0
2009-03-30 07:55:00,96.94,97.08,96.94,97.05,784800000.0
2009-03-30 08:00:00,97.055,97.095,97.02,97.085,1431299998.0
2009-03-30 08:05:00,97.085,97.11,96.965,96.965,2060300003.0
2009-03-30 08:10:00,96.965,96.965,96.675,96.72,3935099998.0
2009-03-30 08:15:00,96.715,96.89,96.71,96.875,3131100003.0
2009-03-30 08:20:00,96.875,96.88,96.62,96.62,2426800000.0
2009-03-30 08:25:00,96.62,96.75,96.535,96.725,1808200001.0
2009-03-30 08:30:00,96.715,96.74,96.66,96.73,1653399999.0
2009-03-30 08:35:00,96.725,96.805,96.725,96.775,1701900000.0
2009-03-30 08:40:00,96.775,96.78,96.675,96.735,2209500004.0
2009-03-30 08:45:00,96.74,96.77,96.71,96.765,1803399999.0
2009-03-30 08:50:00,96.765,96.765,96.605,96.61,2737800003.0
2009-03-30 08:55:00,96.46,96.64,96.46,96.6,3533800006.0
2009-03-30 09:00:00,96.6,96.61,96.51,96.55,1900400000.0
2009-03-30 09:05:00,96.55,96.6,96.545,96.57,1214800000.0
2009-03-30 09:10:00,96.57,96.6,96.305,96.33,2854700000.0
2009-03-30 09:15:00,96.325,96.365,96.26,96.365,3671500004.0
2009-03-30 09:20:00,96.37,96.4,96.145,96.145,3985400001.0
2009-03-30 09:25:00,96.145,96.22,96.08,96.22,3407300000.0
2009-03-30 09:30:00,96.22,96.26,96.045,96.15,2849400002.0
2009-03-30 09:35:00,96.15,96.19,96.06,96.155,2618915866.0
2009-03-30 09:40:00,96.15,96.155,95.955,95.99,3088600006.0
2009-03-30 09:45:00,95.99,96.14,95.99,96.13,2590281516.0
2009-03-30 09:50:00,96.13,96.18,96.055,96.08,2676199997.0
2009-03-30 09:55:00,96.08,96.185,96.08,96.18,1836500000.0
2009-03-30 10:00:00,96.175,96.285,96.13,96.24,3090200004.0
2009-03-30 10:05:00,96.24,96.27,96.215,96.265,2572600007.0
2009-03-30 10:10:00,96.265,96.36,96.25,96.34,2930199997.0
2009-03-30 10:15:00,96.34,96.36,96.285,96.295,3022600001.0
2009-03-30 10:20:00,96.295,96.355,96.225,96.315,3125899997.0
2009-03-30 10:25:00,96.31,96.415,96.285,96.39,3146999999.0
2009-03-30 10:30:00,96.385,96.455,96.385,96.4,3219900000.0
2009-03-30 10:35:00,96.4,96.41,96.28,96.29,3851299972.0
2009-03-30 10:40:00,96.295,96.295,96.225,96.285,2274699999.0
2009-03-30 10:45:00,96.285,96.34,96.265,96.285,3703799973.0
2009-03-30 10:50:00,96.29,96.395,96.275,96.35,3020299961.0
2009-03-30 10:55:00,96.355,96.45,96.35,96.44,2917899973.0
2009-03-30 11:00:00,96.435,96.56,96.435,96.48,2811599975.0
2009-03-30 11:05:00,96.48,96.58,96.47,96.55,2148799993.0
2009-03-30 11:10:00,96.55,96.68,96.545,96.66,2341799998.0
2009-03-30 11:15:00,96.66,96.755,96.63,96.71,4063299984.0
2009-03-30 11:20:00,96.72,96.81,96.705,96.78,2513399995.0
2009-03-30 11:25:00,96.775,96.795,96.76,96.76,1546399993.0
2009-03-30 11:30:00,96.76,96.76,96.63,96.69,3102599988.0
2009-03-30 11:35:00,96.69,96.76,96.685,96.75,2201399974.0
2009-03-30 11:40:00,96.75,96.76,96.68,96.72,3037199969.0
2009-03-30 11:45:00,96.72,96.76,96.705,96.72,2592574566.0
2009-03-30 11:50:00,96.72,96.75,96.615,96.62,1608799986.0
2009-03-30 11:55:00,96.62,96.63,96.555,96.57,2246399987.0
2009-03-30 12:00:00,96.57,96.58,96.5,96.5,2311499972.0
2009-03-30 12:05:00,96.5,96.54,96.46,96.51,1863199982.0
2009-03-30 12:10:00,96.51,96.525,96.48,96.48,1773899973.0
2009-03-30 12:15:00,96.48,96.49,96.44,96.49,2181199982.0
2009-03-30 12:20:00,96.49,96.49,96.43,96.465,2251999987.0
2009-03-30 12:25:00,96.465,96.48,96.45,96.47,1311199988.0
2009-03-30 12:30:00,96.475,96.58,96.46,96.465,3008699997.0
2009-03-30 12:35:00,96.47,96.58,96.465,96.52,2616199987.0
2009-03-30 12:40:00,96.525,96.66,96.51,96.655,1979199993.0
2009-03-30 12:45:00,96.66,96.715,96.62,96.715,1910299996.0
2009-03-30 12:50:00,96.71,96.74,96.58,96.58,3186999983.0
2009-03-30 12:55:00,96.575,96.71,96.575,96.71,2966199990.0
2009-03-30 13:00:00,96.71,96.755,96.66,96.7,2148999984.0
2009-03-30 13:05:00,96.7,96.7,96.625,96.635,2314199970.0
2009-03-30 13:10:00,96.63,96.695,96.625,96.69,1725399990.0
2009-03-30 13:15:00,96.69,96.69,96.6,96.61,1236499993.0
2009-03-30 13:20:00,96.61,96.73,96.6,96.67,3710599963.0
2009-03-30 13:25:00,96.67,96.705,96.615,96.705,1360199991.0
2009-03-30 13:30:00,96.7,96.8,96.68,96.715,2437519981.0
2009-03-30 13:35:00,96.715,96.81,96.715,96.765,2266399991.0
2009-03-30 13:40:00,96.765,96.775,96.68,96.695,2019399987.0
2009-03-30 13:45:00,96.7,96.73,96.7,96.715,1973000005.0
2009-03-30 13:50:00,96.715,96.865,96.71,96.85,1926000000.0
2009-03-30 13:55:00,96.855,96.875,96.83,96.845,1552099994.0
2009-03-30 14:00:00,96.845,96.86,96.82,96.845,1739099998.0
2009-03-30 14:05:00,96.85,96.93,96.805,96.92,1567100004.0
2009-03-30 14:10:00,96.93,97.02,96.885,96.97,4124999975.0
2009-03-30 14:15:00,96.97,97.075,96.96,97.025,3060199976.0
2009-03-30 14:20:00,97.025,97.09,97.005,97.035,2925399990.0
2009-03-30 14:25:00,97.035,97.065,96.99,97.035,3294899991.0
2009-03-30 14:30:00,97.03,97.11,97.015,97.06,3133899987.0
2009-03-30 14:35:00,97.06,97.07,97.0,97.005,1808000000.0
2009-03-30 14:40:00,97.0,97.01,96.94,96.97,2486299997.0
2009-03-30 14:45:00,96.97,96.98,96.865,96.875,1662100000.0
2009-03-30 14:50:00,96.875,97.005,96.87,96.975,2213800000.0
2009-03-30 14:55:00,96.975,96.995,96.88,96.92,2893599973.0
2009-03-30 15:00:00,96.915,96.965,96.915,96.965,1852399997.0
2009-03-30 15:05:00,96.965,96.98,96.925,96.935,1755899998.0
2009-03-30 15:10:00,96.935,96.98,96.935,96.955,2005399997.0
2009-03-30 15:15:00,96.95,96.98,96.84,96.84,1371599998.0
2009-03-30 15:20:00,96.84,96.85,96.73,96.78,2733999999.0
2009-03-30 15:25:00,96.78,96.905,96.78,96.905,2468300003.0
2009-03-30 15:30:00,96.905,96.945,96.85,96.89,3195599998.0
2009-03-30 15:35:00,96.89,96.89,96.86,96.865,1658199996.0
2009-03-30 15:40:00,96.865,96.88,96.77,96.785,2541099977.0
2009-03-30 15:45:00,96.79,96.98,96.77,96.97,2634299989.0
2009-03-30 15:50:00,96.965,96.965,96.855,96.915,3487799993.0
2009-03-30 15:55:00,96.915,96.93,96.86,96.885,2848499993.0
2009-03-30 16:00:00,96.885,96.895,96.8,96.805,1973099999.0
2009-03-30 16:05:00,96.79,96.805,96.665,96.785,2950900000.0
2009-03-30 16:10:00,96.785,96.83,96.785,96.81,1678399995.0
2009-03-30 16:15:00,96.805,96.855,96.805,96.835,3178799984.0
2009-03-30 16:20:00,96.835,96.84,96.76,96.84,2417799995.0
2009-03-30 16:25:00,96.84,96.985,96.84,96.95,2986400000.0
2009-03-30 16:30:00,96.95,96.95,96.84,96.865,2913599996.0
2009-03-30 16:35:00,96.865,96.96,96.845,96.895,2791099997.0
2009-03-30 16:40:00,96.895,96.93,96.86,96.87,2885999990.0
2009-03-30 16:45:00,96.87,96.915,96.84,96.91,2827200003.0
2009-03-30 16:50:00,96.905,96.94,96.89,96.92,2180600002.0
2009-03-30 16:55:00,96.92,96.975,96.885,96.9,2660599999.0
2009-03-30 17:00:00,96.895,96.945,96.885,96.925,2865999994.0
2009-03-30 17:05:00,96.925,96.94,96.81,96.81,2580699988.0
2009-03-30 17:10:00,96.81,96.93,96.8,96.905,2690199993.0
2009-03-30 17:15:00,96.905,96.94,96.885,96.935,1609100001.0
2009-03-30 17:20:00,96.94,97.12,96.93,97.04,3594000007.0
2009-03-30 17:25:00,97.04,97.11,97.04,97.08,3411999987.0
2009-03-30 17:30:00,97.085,97.085,96.92,96.935,2515899996.0
2009-03-30 17:35:00,96.935,97.045,96.93,97.045,1828399993.0
2009-03-30 17:40:00,97.045,97.27,97.02,97.215,2907299999.0
2009-03-30 17:45:00,97.22,97.38,97.215,97.36,2500699983.0
2009-03-30 17:50:00,97.36,97.45,97.33,97.345,3776299962.0
2009-03-30 17:55:00,97.34,97.455,97.29,97.44,2248399999.0
2009-03-30 18:00:00,97.445,97.53,97.445,97.465,3684779997.0
2009-03-30 18:05:00,97.47,97.47,97.37,97.39,2574399996.0
2009-03-30 18:10:00,97.395,97.4,97.31,97.32,2675600000.0
2009-03-30 18:15:00,97.32,97.42,97.32,97.415,2902599995.0
2009-03-30 18:20:00,97.41,97.43,97.385,97.415,1516899998.0
2009-03-30 18:25:00,97.42,97.455,97.395,97.445,1250400003.0
2009-03-30 18:30:00,97.45,97.45,97.385,97.405,899500006.0
2009-03-30 18:35:00,97.405,97.51,97.405,97.495,1525899997.0
2009-03-30 18:40:00,97.495,97.51,97.48,97.505,1204800005.0
2009-03-30 18:45:00,97.505,97.505,97.44,97.48,1593499984.0
2009-03-30 18:50:00,97.485,97.49,97.43,97.47,905099997.0
2009-03-30 18:55:00,97.47,97.48,97.41,97.41,1637500001.0
2009-03-30 19:00:00,97.41,97.44,97.385,97.385,902299999.0
2009-03-30 19:05:00,97.385,97.395,97.33,97.355,1486700001.0
2009-03-30 19:10:00,97.355,97.445,97.35,97.435,1654200003.0
2009-03-30 19:15:00,97.435,97.435,97.36,97.36,914499996.0
2009-03-30 19:20:00,97.355,97.375,97.355,97.365,587599999.0
2009-03-30 19:25:00,97.365,97.43,97.35,97.425,1499400006.0
2009-03-30 19:30:00,97.425,97.445,97.365,97.37,954100000.0
2009-03-30 19:35:00,97.365,97.365,97.215,97.25,2312299992.0
2009-03-30 19:40:00,97.255,97.32,97.25,97.285,1252299995.0
2009-03-30 19:45:00,97.285,97.295,97.175,97.2,2163599997.0
2009-03-30 19:50:00,97.2,97.205,97.075,97.1,1366599995.0
2009-03-30 19:55:00,97.105,97.14,97.07,97.105,1503399996.0
2009-03-30 20:00:00,97.105,97.26,97.105,97.235,2403099989.0
2009-03-30 20:05:00,97.23,97.25,97.125,97.125,2942999997.0
2009-03-30 20:10:00,97.125,97.165,97.095,97.13,1864399997.0
2009-03-30 20:15:00,97.13,97.21,97.13,97.185,1617099997.0
2009-03-30 20:20:00,97.19,97.2,97.165,97.2,1227000002.0
2009-03-30 20:25:00,97.195,97.24,97.14,97.14,1392699997.0
2009-03-30 20:30:00,97.14,97.19,97.1,97.185,1182100002.0
2009-03-30 20:35:00,97.185,97.185,97.16,97.17,705800000.0
2009-03-30 20:40:00,97.165,97.165,97.09,97.09,1677999981.0
2009-03-30 20:45:00,97.09,97.13,97.055,97.115,2837499984.0
2009-03-30 20:50:00,97.11,97.15,97.075,97.11,2046899991.0
2009-03-30 20:55:00,97.11,97.13,97.05,97.07,2049799985.0
2009-03-30 21:00:00,97.07,97.125,97.06,97.125,1523400000.0
2009-03-30 21:05:00,97.125,97.15,97.12,97.145,628999998.0
2009-03-30 21:10:00,97.145,97.21,97.14,97.205,1263700000.0
2009-03-30 21:15:00,97.21,97.235,97.12,97.12,1700799996.0
2009-03-30 21:20:00,97.12,97.15,97.08,97.135,1382399999.0
2009-03-30 21:25:00,97.13,97.13,97.055,97.065,1412600003.0
2009-03-30 21:30:00,97.065,97.115,97.065,97.085,1536399999.0
2009-03-30 21:35:00,97.085,97.105,97.03,97.06,1104799998.0
2009-03-30 21:40:00,97.065,97.1,97.06,97.085,944799993.0
2009-03-30 21:45:00,97.085,97.195,97.075,97.175,1667799994.0
2009-03-30 21:50:00,97.175,97.22,97.16,97.215,1212999998.0
2009-03-30 21:55:00,97.215,97.26,97.18,97.24,1444200000.0
2009-03-30 22:00:00,97.24,97.255,97.215,97.235,590200003.0
2009-03-30 22:05:00,97.235,97.24,97.21,97.23,509800001.0
2009-03-30 22:10:00,97.215,97.25,97.21,97.25,640100002.0
2009-03-30 22:15:00,97.24,97.265,97.22,97.24,918199999.0
2009-03-30 22:20:00,97.245,97.285,97.21,97.24,908300002.0
2009-03-30 22:25:00,97.245,97.245,97.155,97.18,685500000.0
2009-03-30 22:30:00,97.185,97.195,97.135,97.16,587199998.0
2009-03-30 22:35:00,97.155,97.175,97.14,97.17,725600000.0
2009-03-30 22:40:00,97.175,97.215,97.165,97.21,701199998.0
2009-03-30 22:45:00,97.21,97.24,97.21,97.23,539400000.0
2009-03-30 22:50:00,97.23,97.24,97.21,97.225,405199997.0
2009-03-30 22:55:00,97.225,97.25,97.22,97.245,156799999.0
2009-03-30 23:00:00,97.242,97.265,97.235,97.25,260600001.0
2009-03-30 23:05:00,97.265,97.265,97.24,97.24,174800001.0
2009-03-30 23:10:00,97.245,97.255,97.22,97.245,464400000.0
2009-03-30 23:15:00,97.245,97.255,97.24,97.255,66600000.0
2009-03-30 23:20:00,97.26,97.31,97.24,97.31,547700000.0
2009-03-30 23:25:00,97.31,97.31,97.285,97.3,236500000.0
2009-03-30 23:30:00,97.3,97.31,97.275,97.3,271700000.0
2009-03-30 23:35:00,97.3,97.335,97.255,97.29,543700000.0
2009-03-30 23:40:00,97.305,97.315,97.285,97.295,356700000.0
2009-03-30 23:45:00,97.3,97.32,97.285,97.29,282500000.0
2009-03-30 23:50:00,97.3,97.35,97.285,97.33,705900000.0
2009-03-30 23:55:00,97.33,97.465,97.315,97.45,611400000.0
2009-03-31 00:00:00,97.45,97.655,97.44,97.52,1187000000.0
2009-03-31 00:05:00,97.515,97.535,97.475,97.535,490500000.0
2009-03-31 00:10:00,97.53,97.54,97.52,97.525,189200000.0
2009-03-31 00:15:00,97.53,97.535,97.43,97.44,668200000.0
2009-03-31 00:20:00,97.435,97.445,97.425,97.43,396199997.0
2009-03-31 00:25:00,97.435,97.435,97.395,97.415,547000000.0
2009-03-31 00:30:00,97.41,97.43,97.365,97.365,302300000.0
2009-03-31 00:35:00,97.365,97.405,97.355,97.405,390600000.0
2009-03-31 00:40:00,97.405,97.495,97.405,97.495,607600000.0
2009-03-31 00:45:00,97.495,97.495,97.39,97.425,583800000.0
2009-03-31 00:50:00,97.425,97.45,97.42,97.425,386000000.0
2009-03-31 00:55:00,97.425,97.47,97.425,97.45,373200003.0
2009-03-31 01:00:00,97.455,97.465,97.415,97.42,631400000.0
2009-03-31 01:05:00,97.425,97.445,97.345,97.345,451800000.0
2009-03-31 01:10:00,97.345,97.375,97.335,97.355,293300000.0
2009-03-31 01:15:00,97.35,97.395,97.345,97.37,574899996.0
2009-03-31 01:20:00,97.37,97.37,97.33,97.34,459700000.0
2009-03-31 01:25:00,97.34,97.355,97.28,97.355,947300000.0
2009-03-31 01:30:00,97.35,97.375,97.31,97.37,875100001.0
2009-03-31 01:35:00,97.37,97.41,97.36,97.385,747599999.0
2009-03-31 01:40:00,97.385,97.39,97.38,97.38,261200000.0
2009-03-31 01:45:00,97.385,97.41,97.335,97.355,866700000.0
2009-03-31 01:50:00,97.355,97.405,97.33,97.405,653500000.0
2009-03-31 01:55:00,97.405,97.48,97.38,97.4,661900000.0
2009-03-31 02:00:00,97.405,97.45,97.38,97.43,1453400001.0
2009-03-31 02:05:00,97.44,97.605,97.43,97.565,1135500000.0
2009-03-31 02:10:00,97.565,97.71,97.56,97.66,1426299999.0
2009-03-31 02:15:00,97.66,97.67,97.6,97.635,1283599999.0
2009-03-31 02:20:00,97.635,97.665,97.615,97.65,725900000.0
2009-03-31 02:25:00,97.65,97.665,97.585,97.65,1181599993.0
2009-03-31 02:30:00,97.65,97.73,97.64,97.665,1745799996.0
2009-03-31 02:35:00,97.665,97.77,97.665,97.75,1497599992.0
2009-03-31 02:40:00,97.75,97.825,97.7,97.78,1717500000.0
2009-03-31 02:45:00,97.8,97.87,97.695,97.845,2281399998.0
2009-03-31 02:50:00,97.84,98.2,97.84,98.2,4253799994.0
2009-03-31 02:55:00,98.205,98.215,97.94,97.965,2749600002.0
2009-03-31 03:00:00,97.965,98.295,97.945,98.235,1860999998.0
2009-03-31 03:05:00,98.235,98.235,98.05,98.08,1209500001.0
2009-03-31 03:10:00,98.08,98.11,97.98,98.03,1256700002.0
2009-03-31 03:15:00,98.03,98.035,97.925,97.97,1659600000.0
2009-03-31 03:20:00,97.975,98.005,97.94,97.955,1178400000.0
2009-03-31 03:25:00,97.955,97.96,97.89,97.905,912300000.0
2009-03-31 03:30:00,97.91,97.97,97.905,97.945,898200001.0
2009-03-31 03:35:00,97.945,98.07,97.93,98.065,1404500002.0
2009-03-31 03:40:00,98.065,98.13,98.045,98.13,1956500000.0
2009-03-31 03:45:00,98.13,98.15,98.025,98.05,937900000.0
2009-03-31 03:50:00,98.05,98.085,97.985,98.085,1844300002.0
2009-03-31 03:55:00,98.09,98.23,98.08,98.16,2550899996.0
2009-03-31 04:00:00,98.16,98.16,98.06,98.06,2795899992.0
2009-03-31 04:05:00,98.06,98.08,97.99,98.07,2014399999.0
2009-03-31 04:10:00,98.07,98.145,98.065,98.145,1627999996.0
2009-03-31 04:15:00,98.145,98.145,98.05,98.07,1106000000.0
2009-03-31 04:20:00,98.07,98.22,98.05,98.165,1292300004.0
2009-03-31 04:25:00,98.165,98.17,98.12,98.135,1164400000.0
2009-03-31 04:30:00,98.135,98.16,98.115,98.16,1306000001.0
2009-03-31 04:35:00,98.16,98.25,98.155,98.175,1969200000.0
2009-03-31 04:40:00,98.175,98.19,98.14,98.15,1087799997.0
2009-03-31 04:45:00,98.15,98.165,98.135,98.155,1118799999.0
2009-03-31 04:50:00,98.155,98.195,98.15,98.195,857400000.0
2009-03-31 04:55:00,98.195,98.195,98.15,98.155,653099999.0
2009-03-31 05:00:00,98.155,98.175,98.11,98.115,890899998.0
2009-03-31 05:05:00,98.115,98.12,98.03,98.035,1126499995.0
2009-03-31 05:10:00,98.035,98.09,98.035,98.085,1319899997.0
2009-03-31 05:15:00,98.085,98.11,98.065,98.105,1042900000.0
2009-03-31 05:20:00,98.11,98.15,98.105,98.14,479700000.0
2009-03-31 05:25:00,98.14,98.15,98.14,98.14,458400000.0
2009-03-31 05:30:00,98.135,98.265,98.125,98.205,2269899992.0
2009-03-31 05:35:00,98.21,98.34,98.205,98.29,2499000007.0
2009-03-31 05:40:00,98.29,98.42,98.27,98.35,2761400015.0
2009-03-31 05:45:00,98.36,98.44,98.35,98.36,2924100015.0
2009-03-31 05:50:00,98.36,98.37,98.325,98.335,1484600005.0
2009-03-31 05:55:00,98.335,98.34,98.285,98.315,1120199998.0
2009-03-31 06:00:00,98.31,98.315,98.21,98.225,977400002.0
2009-03-31 06:05:00,98.225,98.26,98.215,98.215,1331600001.0
2009-03-31 06:10:00,98.215,98.215,98.145,98.175,1146899999.0
2009-03-31 06:15:00,98.175,98.22,98.11,98.135,1226200002.0
2009-03-31 06:20:00,98.135,98.155,97.975,97.99,1414099997.0
2009-03-31 06:25:00,97.985,98.03,97.975,98.02,1989699999.0
2009-03-31 06:30:00,98.025,98.115,98.015,98.09,1717600002.0
2009-03-31 06:35:00,98.105,98.14,98.09,98.125,1409099996.0
2009-03-31 06:40:00,98.13,98.17,98.13,98.165,771300000.0
2009-03-31 06:45:00,98.17,98.185,98.15,98.17,1098800002.0
2009-03-31 06:50:00,98.17,98.23,98.17,98.22,1040600000.0
2009-03-31 06:55:00,98.215,98.25,98.165,98.17,1070100000.0
2009-03-31 07:00:00,98.17,98.19,98.15,98.15,1504699995.0
2009-03-31 07:05:00,98.155,98.155,98.11,98.115,679000000.0
2009-03-31 07:10:00,98.115,98.15,98.115,98.145,699599999.0
2009-03-31 07:15:00,98.145,98.16,98.11,98.115,1115000003.0
2009-03-31 07:20:00,98.115,98.115,98.06,98.08,916499998.0
2009-03-31 07:25:00,98.075,98.135,98.07,98.125,1022400000.0
2009-03-31 07:30:00,98.13,98.13,98.07,98.075,1262600001.0
2009-03-31 07:35:00,98.07,98.095,98.065,98.07,439800000.0
2009-03-31 07:40:00,98.07,98.09,98.06,98.075,856900004.0
2009-03-31 07:45:00,98.075,98.08,97.955,97.955,1170699991.0
2009-03-31 07:50:00,97.955,97.985,97.87,97.98,2140599994.0
2009-03-31 07:55:00,97.975,97.98,97.905,97.96,1764499994.0
2009-03-31 08:00:00,97.955,97.955,97.915,97.92,1579900001.0
2009-03-31 08:05:00,97.925,98.04,97.89,98.035,1701200004.0
2009-03-31 08:10:00,98.035,98.11,97.995,98.075,1823200002.0
2009-03-31 08:15:00,98.075,98.14,98.06,98.125,2081699994.0
2009-03-31 08:20:00,98.125,98.28,98.125,98.225,2915899990.0
2009-03-31 08:25:00,98.23,98.25,98.165,98.22,2627699993.0
2009-03-31 08:30:00,98.22,98.465,98.17,98.435,2816099991.0
2009-03-31 08:35:00,98.44,98.5,98.365,98.375,3810699995.0
2009-03-31 08:40:00,98.38,98.42,98.35,98.4,3059799986.0
2009-03-31 08:45:00,98.395,98.395,98.335,98.35,2780000003.0
2009-03-31 08:50:00,98.35,98.38,98.22,98.235,3380700007.0
2009-03-31 08:55:00,98.23,98.305,98.23,98.26,2315099998.0
2009-03-31 09:00:00,98.26,98.34,98.2,98.2,4066499986.0
2009-03-31 09:05:00,98.2,98.205,98.13,98.18,3750599991.0
2009-03-31 09:10:00,98.185,98.33,98.18,98.25,3197000000.0
2009-03-31 09:15:00,98.25,98.285,98.225,98.28,2975199997.0
2009-03-31 09:20:00,98.28,98.295,98.225,98.24,2654599996.0
2009-03-31 09:25:00,98.24,98.24,98.15,98.175,3506899993.0
2009-03-31 09:30:00,98.175,98.185,98.08,98.085,3461599988.0
2009-03-31 09:35:00,98.1,98.14,98.03,98.095,2566200002.0
2009-03-31 09:40:00,98.095,98.2,98.065,98.135,2947399994.0
2009-03-31 09:45:00,98.135,98.23,98.125,98.19,3349999989.0
2009-03-31 09:50:00,98.19,98.365,98.18,98.345,4487300001.0
2009-03-31 09:55:00,98.34,98.36,98.255,98.29,2973799990.0
2009-03-31 10:00:00,98.29,98.39,98.29,98.355,4896300000.0
2009-03-31 10:05:00,98.36,98.36,98.29,98.29,2652399996.0
2009-03-31 10:10:00,98.3,98.305,98.27,98.29,2493200002.0
2009-03-31 10:15:00,98.285,98.31,98.22,98.29,3462900009.0
2009-03-31 10:20:00,98.29,98.29,98.195,98.225,2794199998.0
2009-03-31 10:25:00,98.225,98.275,98.19,98.225,2461300005.0
2009-03-31 10:30:00,98.225,98.295,98.225,98.28,2395700002.0
2009-03-31 10:35:00,98.28,98.335,98.28,98.33,1983799988.0
2009-03-31 10:40:00,98.335,98.355,98.28,98.29,2312599980.0
2009-03-31 10:45:00,98.29,98.32,98.255,98.26,2355499987.0
2009-03-31 10:50:00,98.26,98.26,98.225,98.245,1584800005.0
2009-03-31 10:55:00,98.245,98.28,98.23,98.27,2478099985.0
2009-03-31 11:00:00,98.27,98.28,98.175,98.25,2383400003.0
2009-03-31 11:05:00,98.25,98.31,98.22,98.3,2616799997.0
2009-03-31 11:10:00,98.3,98.42,98.27,98.39,3927100012.0
2009-03-31 11:15:00,98.39,98.43,98.32,98.37,3549100010.0
2009-03-31 11:20:00,98.37,98.43,98.35,98.415,2377700004.0
2009-03-31 11:25:00,98.415,98.465,98.325,98.35,3482600006.0
2009-03-31 11:30:00,98.35,98.37,98.26,98.31,2376000003.0
2009-03-31 11:35:00,98.31,98.385,98.305,98.325,3120899997.0
2009-03-31 11:40:00,98.32,98.415,98.31,98.36,2711999999.0
2009-03-31 11:45:00,98.35,98.37,98.32,98.345,1928099999.0
2009-03-31 11:50:00,98.345,98.435,98.335,98.435,1766000005.0
2009-03-31 11:55:00,98.435,98.435,98.335,98.34,2402000006.0
2009-03-31 12:00:00,98.34,98.365,98.27,98.315,3097800004.0
2009-03-31 12:05:00,98.31,98.325,98.285,98.3,2058200004.0
2009-03-31 12:10:00,98.3,98.305,98.265,98.285,1790300009.0
2009-03-31 12:15:00,98.285,98.375,98.275,98.37,1680400008.0
2009-03-31 12:20:00,98.37,98.42,98.345,98.385,2700000003.0
2009-03-31 12:25:00,98.385,98.465,98.385,98.4,3672299965.0
2009-03-31 12:30:00,98.4,98.42,98.35,98.365,3026799971.0
2009-03-31 12:35:00,98.365,98.425,98.33,98.425,3571199980.0
2009-03-31 12:40:00,98.425,98.435,98.35,98.36,4002799985.0
2009-03-31 12:45:00,98.36,98.425,98.35,98.395,3416900005.0
2009-03-31 12:50:00,98.395,98.46,98.36,98.425,2720999990.0
2009-03-31 12:55:00,98.42,98.43,98.365,98.405,2401399986.0
2009-03-31 13:00:00,98.4,98.43,98.375,98.42,2188999984.0
2009-03-31 13:05:00,98.42,98.61,98.42,98.57,3447900008.0
2009-03-31 13:10:00,98.57,98.655,98.57,98.63,2357560010.0
2009-03-31 13:15:00,98.63,98.635,98.475,98.505,4340200000.0
2009-03-31 13:20:00,98.505,98.55,98.47,98.53,4220800002.0
2009-03-31 13:25:00,98.53,98.53,98.46,98.46,2114799995.0
2009-03-31 13:30:00,98.46,98.49,98.365,98.39,2540400002.0
2009-03-31 13:35:00,98.39,98.45,98.36,98.4,2909500005.0
2009-03-31 13:40:00,98.4,98.405,98.35,98.385,2300899994.0
2009-03-31 13:45:00,98.385,98.48,98.38,98.465,2557199999.0
2009-03-31 13:50:00,98.465,98.52,98.435,98.47,2106799998.0
2009-03-31 13:55:00,98.465,98.505,98.435,98.48,3433500003.0
2009-03-31 14:00:00,98.49,98.64,98.47,98.58,3306099999.0
2009-03-31 14:05:00,98.58,98.59,98.475,98.52,3853299995.0
2009-03-31 14:10:00,98.53,98.59,98.525,98.575,3019999997.0
2009-03-31 14:15:00,98.575,98.58,98.5,98.52,2357600002.0
2009-03-31 14:20:00,98.505,98.56,98.48,98.495,2107100000.0
2009-03-31 14:25:00,98.495,98.545,98.49,98.535,1928300000.0
2009-03-31 14:30:00,98.535,98.55,98.45,98.535,2083199997.0
2009-03-31 14:35:00,98.535,98.61,98.525,98.53,2752600006.0
2009-03-31 14:40:00,98.54,98.54,98.46,98.505,2770300006.0
2009-03-31 14:45:00,98.505,98.54,98.48,98.505,1476000000.0
2009-03-31 14:50:00,98.505,98.545,98.49,98.535,2091200004.0
2009-03-31 14:55:00,98.535,98.535,98.42,98.445,2413000002.0
2009-03-31 15:00:00,98.445,98.48,98.35,98.375,4618000015.0
2009-03-31 15:05:00,98.375,98.445,98.375,98.435,2996800010.0
2009-03-31 15:10:00,98.435,98.485,98.415,98.475,2293999999.0
2009-03-31 15:15:00,98.475,98.48,98.37,98.45,2168699997.0
2009-03-31 15:20:00,98.455,98.515,98.44,98.46,2588200005.0
2009-03-31 15:25:00,98.465,98.47,98.435,98.465,1769500011.0
2009-03-31 15:30:00,98.46,98.505,98.445,98.47,1822400005.0
2009-03-31 15:35:00,98.475,98.52,98.44,98.46,1562100006.0
2009-03-31 15:40:00,98.46,98.46,98.38,98.415,3013400006.0
2009-03-31 15:45:00,98.415,98.47,98.395,98.42,2314700007.0
2009-03-31 15:50:00,98.42,98.425,98.29,98.305,3363399986.0
2009-03-31 15:55:00,98.3,98.315,98.205,98.255,3667499998.0
2009-03-31 16:00:00,98.25,98.305,98.22,98.295,3440899991.0
2009-03-31 16:05:00,98.295,98.32,98.26,98.31,3510299986.0
2009-03-31 16:10:00,98.305,98.34,98.3,98.31,2116099999.0
2009-03-31 16:15:00,98.31,98.335,98.28,98.32,2496599998.0
2009-03-31 16:20:00,98.32,98.35,98.32,98.335,1764599999.0
2009-03-31 16:25:00,98.335,98.42,98.325,98.37,2464200004.0
2009-03-31 16:30:00,98.375,98.48,98.365,98.435,3509099994.0
2009-03-31 16:35:00,98.435,98.52,98.43,98.51,2807000000.0
2009-03-31 16:40:00,98.51,98.525,98.49,98.5,2647200004.0
2009-03-31 16:45:00,98.5,98.54,98.44,98.46,3217599979.0
2009-03-31 16:50:00,98.46,98.52,98.44,98.485,4557100004.0
2009-03-31 16:55:00,98.485,98.77,98.375,98.77,5114999995.0
2009-03-31 17:00:00,98.77,98.925,98.69,98.92,5276500003.0
2009-03-31 17:05:00,98.91,98.92,98.72,98.795,5394099999.0
2009-03-31 17:10:00,98.8,99.15,98.785,99.1,5905500003.0
2009-03-31 17:15:00,99.1,99.1,98.9,99.045,5615738144.0
2009-03-31 17:20:00,99.035,99.045,98.88,98.92,5141499995.0
2009-03-31 17:25:00,98.92,98.99,98.89,98.95,4151700004.0
2009-03-31 17:30:00,98.95,99.08,98.925,99.07,3960300001.0
2009-03-31 17:35:00,99.07,99.16,99.035,99.13,4340799992.0
2009-03-31 17:40:00,99.13,99.18,99.11,99.16,3352500000.0
2009-03-31 17:45:00,99.155,99.16,99.01,99.01,4378400000.0
2009-03-31 17:50:00,99.01,99.125,98.97,99.105,4057699998.0
2009-03-31 17:55:00,99.1,99.16,99.075,99.14,3696100003.0
2009-03-31 18:00:00,99.14,99.16,99.1,99.13,2432700000.0
2009-03-31 18:05:00,99.13,99.13,99.04,99.06,4061699995.0
2009-03-31 18:10:00,99.06,99.09,98.975,99.07,3112199997.0
2009-03-31 18:15:00,99.07,99.09,99.03,99.04,1727999999.0
2009-03-31 18:20:00,99.04,99.05,99.0,99.01,1245499999.0
2009-03-31 18:25:00,99.005,99.16,99.005,99.16,2658100008.0
2009-03-31 18:30:00,99.155,99.165,99.075,99.12,1403299999.0
2009-03-31 18:35:00,99.12,99.135,99.07,99.125,1564700001.0
2009-03-31 18:40:00,99.125,99.155,99.07,99.085,1759100003.0
2009-03-31 18:45:00,99.085,99.15,99.065,99.14,832900000.0
2009-03-31 18:50:00,99.14,99.37,99.14,99.325,3846499992.0
2009-03-31 18:55:00,99.325,99.345,99.29,99.34,2758099983.0
2009-03-31 19:00:00,99.335,99.37,99.27,99.28,2788799970.0
2009-03-31 19:05:00,99.28,99.29,99.2,99.265,2074599977.0
2009-03-31 19:10:00,99.27,99.335,99.26,99.28,2998299983.0
2009-03-31 19:15:00,99.28,99.285,99.18,99.19,2026199985.0
2009-03-31 19:20:00,99.19,99.22,99.165,99.215,2600399982.0
2009-03-31 19:25:00,99.22,99.22,99.195,99.205,607599997.0
2009-03-31 19:30:00,99.205,99.255,99.17,99.235,1567399992.0
2009-03-31 19:35:00,99.235,99.235,99.15,99.195,1221200000.0
2009-03-31 19:40:00,99.195,99.195,99.13,99.14,956800001.0
2009-03-31 19:45:00,99.135,99.135,99.06,99.095,1181199996.0
2009-03-31 19:50:00,99.095,99.095,99.05,99.05,1150400002.0
2009-03-31 19:55:00,99.05,99.05,98.94,98.95,2578299988.0
2009-03-31 20:00:00,98.95,99.01,98.94,99.01,2068399998.0
2009-03-31 20:05:00,99.01,99.07,98.99,99.05,1120900000.0
2009-03-31 20:10:00,99.055,99.08,99.03,99.06,2515999974.0
2009-03-31 20:15:00,99.06,99.165,99.055,99.15,2695799974.0
2009-03-31 20:20:00,99.15,99.17,99.105,99.13,1901499987.0
2009-03-31 20:25:00,99.13,99.16,99.12,99.135,1576999994.0
2009-03-31 20:30:00,99.13,99.13,99.025,99.055,2168099985.0
2009-03-31 20:35:00,99.055,99.06,98.98,99.055,1737899991.0
2009-03-31 20:40:00,99.055,99.085,99.035,99.06,1110999991.0
2009-03-31 20:45:00,99.07,99.07,98.995,99.05,2128699999.0
2009-03-31 20:50:00,99.045,99.055,99.02,99.04,1204500002.0
2009-03-31 20:55:00,99.035,99.11,99.02,99.08,2053000001.0
2009-03-31 21:00:00,99.08,99.11,99.04,99.1,2276200002.0
2009-03-31 21:05:00,99.09,99.125,99.05,99.125,1843600007.0
2009-03-31 21:10:00,99.125,99.14,99.07,99.075,1540899998.0
2009-03-31 21:15:00,99.08,99.1,99.07,99.08,771200002.0
2009-03-31 21:20:00,99.08,99.1,99.07,99.08,997000000.0
2009-03-31 21:25:00,99.08,99.17,99.08,99.165,1572399997.0
2009-03-31 21:30:00,99.165,99.17,99.08,99.09,1539200000.0
2009-03-31 21:35:00,99.095,99.095,99.035,99.07,2084300003.0
2009-03-31 21:40:00,99.07,99.09,99.035,99.065,1891599998.0
2009-03-31 21:45:00,99.065,99.07,98.995,98.995,2015400000.0
2009-03-31 21:50:00,98.99,98.995,98.85,98.92,2165700001.0
2009-03-31 21:55:00,98.92,99.02,98.91,98.98,1330800001.0
2009-03-31 22:00:00,98.975,99.04,98.95,99.005,1738100000.0
2009-03-31 22:05:00,99.005,99.04,98.93,98.935,1708499996.0
2009-03-31 22:10:00,98.935,98.94,98.865,98.91,1062700000.0
2009-03-31 22:15:00,98.91,98.97,98.9,98.935,1781100007.0
2009-03-31 22:20:00,98.935,98.95,98.87,98.87,1181400006.0
2009-03-31 22:25:00,98.87,98.9,98.87,98.875,457199999.0
2009-03-31 22:30:00,98.875,98.96,98.875,98.94,1835899996.0
2009-03-31 22:35:00,98.94,98.99,98.94,98.96,683800001.0
2009-03-31 22:40:00,98.965,98.99,98.955,98.965,900700001.0
2009-03-31 22:45:00,98.965,99.02,98.965,99.0,582800000.0
2009-03-31 22:50:00,98.995,99.025,98.995,99.005,971700000.0
2009-03-31 22:55:00,99.005,99.005,98.915,98.96,538500000.0
2009-03-31 23:00:00,98.945,98.95,98.91,98.93,254400000.0
2009-03-31 23:05:00,98.93,98.93,98.845,98.875,551399999.0
2009-03-31 23:10:00,98.875,98.875,98.73,98.75,1464200006.0
2009-03-31 23:15:00,98.755,98.855,98.755,98.815,955300005.0
2009-03-31 23:20:00,98.815,98.865,98.8,98.865,808600008.0
2009-03-31 23:25:00,98.87,98.87,98.78,98.83,559300000.0
2009-03-31 23:30:00,98.825,98.86,98.805,98.825,553400000.0
2009-03-31 23:35:00,98.825,98.85,98.775,98.81,670899999.0
2009-03-31 23:40:00,98.81,98.855,98.8,98.855,249800000.0
2009-03-31 23:45:00,98.855,98.865,98.815,98.83,938899999.0
2009-03-31 23:50:00,98.84,98.87,98.82,98.86,328299998.0
2009-03-31 23:55:00,98.855,98.89,98.855,98.89,289400000.0
2009-04-01 00:00:00,98.895,98.92,98.885,98.91,317200000.0
2009-04-01 00:05:00,98.905,98.99,98.89,98.97,474600000.0
2009-04-01 00:10:00,98.975,98.98,98.93,98.93,466500000.0
2009-04-01 00:15:00,98.935,98.95,98.88,98.9,976799997.0
2009-04-01 00:20:00,98.9,98.965,98.9,98.955,717800000.0
2009-04-01 00:25:00,98.955,98.975,98.955,98.965,492200000.0
2009-04-01 00:30:00,98.965,98.98,98.935,98.96,1209300004.0
2009-04-01 00:35:00,98.96,99.025,98.94,98.98,1673600008.0
2009-04-01 00:40:00,98.97,99.01,98.97,98.99,496200000.0
2009-04-01 00:45:00,98.99,99.095,98.985,99.04,1608800003.0
2009-04-01 00:50:00,99.04,99.045,98.97,99.015,1079299999.0
2009-04-01 00:55:00,99.015,99.045,99.0,99.0,676799998.0
2009-04-01 01:00:00,99.0,99.0,98.97,98.99,544400000.0
2009-04-01 01:05:00,98.99,98.995,98.96,98.975,949400000.0
2009-04-01 01:10:00,98.98,98.98,98.94,98.945,398200001.0
2009-04-01 01:15:00,98.945,98.955,98.92,98.94,1156199999.0
2009-04-01 01:20:00,98.945,98.98,98.94,98.975,394000000.0
2009-04-01 01:25:00,98.975,99.03,98.97,99.005,1439500005.0
2009-04-01 01:30:00,99.005,99.065,99.0,99.05,2011199998.0
2009-04-01 01:35:00,99.045,99.045,98.985,98.99,739100001.0
2009-04-01 01:40:00,98.99,99.015,98.965,99.0,647400003.0
2009-04-01 01:45:00,99.01,99.05,99.0,99.035,949800002.0
2009-04-01 01:50:00,99.035,99.305,99.025,99.305,3064600004.0
2009-04-01 01:55:00,99.305,99.47,99.3,99.325,2226400000.0
2009-04-01 02:00:00,99.32,99.325,98.215,98.405,4612599995.0
2009-04-01 02:05:00,98.405,98.865,98.39,98.83,2525299997.0
2009-04-01 02:10:00,98.83,98.855,98.38,98.555,2761699998.0
2009-04-01 02:15:00,98.545,98.735,98.4,98.575,2262700000.0
2009-04-01 02:20:00,98.58,98.68,98.46,98.55,1950200000.0
2009-04-01 02:25:00,98.55,98.7,98.545,98.695,1860800000.0
2009-04-01 02:30:00,98.695,98.795,98.635,98.705,1489400000.0
2009-04-01 02:35:00,98.705,98.765,98.67,98.705,1354700000.0
2009-04-01 02:40:00,98.7,98.925,98.69,98.915,1763400000.0
2009-04-01 02:45:00,98.91,99.0,98.835,98.94,2402000000.0
2009-04-01 02:50:00,98.94,99.01,98.87,98.89,2122100001.0
2009-04-01 02:55:00,98.885,98.925,98.72,98.78,3590300000.0
2009-04-01 03:00:00,98.785,98.94,98.785,98.83,1759400001.0
2009-04-01 03:05:00,98.825,98.885,98.765,98.8,1523699999.0
2009-04-01 03:10:00,98.8,98.92,98.8,98.905,1630799999.0
2009-04-01 03:15:00,98.9,99.065,98.875,98.985,2713799999.0
2009-04-01 03:20:00,98.985,99.13,98.945,99.13,2490600000.0
2009-04-01 03:25:00,99.13,99.23,99.125,99.16,2717800000.0
2009-04-01 03:30:00,99.15,99.15,99.07,99.09,1480100000.0
2009-04-01 03:35:00,99.095,99.1,98.955,99.075,1633000000.0
2009-04-01 03:40:00,99.075,99.075,99.0,99.07,1727399999.0
2009-04-01 03:45:00,99.07,99.17,99.055,99.145,1911399998.0
2009-04-01 03:50:00,99.145,99.15,99.0,99.03,2140100000.0
2009-04-01 03:55:00,99.03,99.085,98.97,98.99,2106400001.0
2009-04-01 04:00:00,98.99,98.99,98.865,98.895,2044100000.0
2009-04-01 04:05:00,98.895,98.92,98.82,98.855,1944399999.0
2009-04-01 04:10:00,98.855,98.97,98.85,98.87,1892199999.0
2009-04-01 04:15:00,98.87,98.905,98.815,98.825,1739799998.0
2009-04-01 04:20:00,98.825,98.855,98.74,98.77,1391400000.0
2009-04-01 04:25:00,98.77,98.85,98.755,98.815,1425000000.0
2009-04-01 04:30:00,98.81,98.855,98.785,98.84,1058400000.0
2009-04-01 04:35:00,98.84,98.87,98.795,98.81,1583300000.0
2009-04-01 04:40:00,98.81,98.84,98.72,98.83,1339900000.0
2009-04-01 04:45:00,98.83,98.89,98.81,98.835,717999999.0
2009-04-01 04:50:00,98.84,98.89,98.835,98.845,633600002.0
2009-04-01 04:55:00,98.845,98.85,98.81,98.815,920800003.0
2009-04-01 05:00:00,98.815,98.825,98.8,98.805,892400001.0
2009-04-01 05:05:00,98.805,98.81,98.745,98.77,1038000000.0
2009-04-01 05:10:00,98.77,98.835,98.755,98.77,733600000.0
2009-04-01 05:15:00,98.77,98.77,98.71,98.75,1212800000.0
2009-04-01 05:20:00,98.75,98.76,98.71,98.72,1074800000.0
2009-04-01 05:25:00,98.72,98.735,98.71,98.72,386000000.0
2009-04-01 05:30:00,98.72,98.82,98.72,98.74,1297200000.0
2009-04-01 05:35:00,98.74,98.74,98.605,98.62,1728300000.0
2009-04-01 05:40:00,98.625,98.63,98.51,98.55,2394499998.0
2009-04-01 05:45:00,98.55,98.58,98.535,98.57,1768100000.0
2009-04-01 05:50:00,98.575,98.74,98.57,98.68,1973800001.0
2009-04-01 05:55:00,98.68,98.7,98.675,98.685,523100000.0
2009-04-01 06:00:00,98.68,98.69,98.55,98.55,1395400000.0
2009-04-01 06:05:00,98.56,98.58,98.475,98.48,2309600002.0
2009-04-01 06:10:00,98.48,98.58,98.425,98.535,2594799999.0
2009-04-01 06:15:00,98.535,98.54,98.365,98.44,2102300004.0
2009-04-01 06:20:00,98.44,98.51,98.425,98.45,1525400001.0
2009-04-01 06:25:00,98.45,98.47,98.42,98.45,1203199998.0
2009-04-01 06:30:00,98.45,98.535,98.435,98.505,1959900000.0
2009-04-01 06:35:00,98.52,98.525,98.485,98.51,1188200000.0
2009-04-01 06:40:00,98.51,98.53,98.425,98.52,1102600000.0
2009-04-01 06:45:00,98.525,98.6,98.51,98.575,1081500000.0
2009-04-01 06:50:00,98.56,98.575,98.53,98.565,917000001.0
2009-04-01 06:55:00,98.565,98.595,98.56,98.56,1052800000.0
2009-04-01 07:00:00,98.56,98.6,98.56,98.56,2418800005.0
2009-04-01 07:05:00,98.56,98.58,98.495,98.545,1623899999.0
2009-04-01 07:10:00,98.545,98.56,98.47,98.53,1468300001.0
2009-04-01 07:15:00,98.525,98.55,98.51,98.535,706200000.0
2009-04-01 07:20:00,98.535,98.805,98.535,98.68,2507999994.0
2009-04-01 07:25:00,98.68,98.845,98.68,98.76,2197299997.0
2009-04-01 07:30:00,98.76,98.765,98.675,98.755,2070599993.0
2009-04-01 07:35:00,98.75,98.765,98.715,98.745,1093000000.0
2009-04-01 07:40:00,98.745,98.75,98.715,98.745,1409999998.0
2009-04-01 07:45:00,98.745,98.77,98.735,98.76,811600001.0
2009-04-01 07:50:00,98.76,98.85,98.75,98.825,2970399998.0
2009-04-01 07:55:00,98.825,98.83,98.78,98.805,2462399994.0
2009-04-01 08:00:00,98.815,98.82,98.75,98.82,2681700004.0
2009-04-01 08:05:00,98.815,98.825,98.755,98.76,3040199996.0
2009-04-01 08:10:00,98.76,98.765,98.62,98.66,3813500001.0
2009-04-01 08:15:00,98.66,98.74,98.64,98.695,3224200005.0
2009-04-01 08:20:00,98.695,98.83,98.69,98.83,3215199998.0
2009-04-01 08:25:00,98.83,98.83,98.755,98.77,2210099998.0
2009-04-01 08:30:00,98.765,98.82,98.69,98.72,2791100002.0
2009-04-01 08:35:00,98.725,98.8,98.72,98.8,2337799998.0
2009-04-01 08:40:00,98.8,98.96,98.8,98.95,3297699998.0
2009-04-01 08:45:00,98.95,98.98,98.875,98.875,3909300001.0
2009-04-01 08:50:00,98.88,98.9,98.85,98.88,2720700001.0
2009-04-01 08:55:00,98.88,98.88,98.805,98.83,2763299998.0
2009-04-01 09:00:00,98.84,98.96,98.815,98.85,3743700003.0
2009-04-01 09:05:00,98.855,98.86,98.74,98.85,4087400000.0
2009-04-01 09:10:00,98.85,98.85,98.755,98.755,3734300003.0
2009-04-01 09:15:00,98.755,98.785,98.71,98.72,3293400006.0
2009-04-01 09:20:00,98.73,98.79,98.72,98.76,3590499999.0
2009-04-01 09:25:00,98.77,98.795,98.7,98.73,3770200005.0
2009-04-01 09:30:00,98.73,98.79,98.69,98.765,2614999998.0
2009-04-01 09:35:00,98.77,98.82,98.72,98.755,4291800001.0
2009-04-01 09:40:00,98.755,98.775,98.72,98.725,2390400000.0
2009-04-01 09:45:00,98.725,98.76,98.655,98.665,3411800004.0
2009-04-01 09:50:00,98.67,98.71,98.6,98.615,3656800002.0
2009-04-01 09:55:00,98.605,98.655,98.535,98.615,3743899996.0
2009-04-01 10:00:00,98.615,98.66,98.6,98.64,2703000010.0
2009-04-01 10:05:00,98.64,98.66,98.61,98.655,2382600000.0
2009-04-01 10:10:00,98.655,98.67,98.62,98.63,2163800000.0
2009-04-01 10:15:00,98.63,98.665,98.585,98.62,3174000002.0
2009-04-01 10:20:00,98.62,98.755,98.62,98.745,2988200003.0
2009-04-01 10:25:00,98.75,98.89,98.73,98.85,4670299998.0
2009-04-01 10:30:00,98.845,98.94,98.78,98.93,3655600012.0
2009-04-01 10:35:00,98.93,98.945,98.85,98.94,2468900000.0
2009-04-01 10:40:00,98.925,98.985,98.885,98.91,3149400005.0
2009-04-01 10:45:00,98.92,98.96,98.825,98.96,4604300003.0
2009-04-01 10:50:00,98.96,99.0,98.9,98.92,3566500003.0
2009-04-01 10:55:00,98.92,98.96,98.875,98.895,2429999996.0
2009-04-01 11:00:00,98.895,98.93,98.805,98.825,2811600002.0
2009-04-01 11:05:00,98.825,98.88,98.805,98.86,2868100002.0
2009-04-01 11:10:00,98.86,98.925,98.855,98.87,3468600006.0
2009-04-01 11:15:00,98.88,98.885,98.8,98.83,3001600002.0
2009-04-01 11:20:00,98.825,98.91,98.825,98.875,2599400003.0
2009-04-01 11:25:00,98.875,98.925,98.825,98.895,3016299997.0
2009-04-01 11:30:00,98.895,98.955,98.835,98.845,2712800000.0
2009-04-01 11:35:00,98.85,98.94,98.83,98.93,3778500007.0
2009-04-01 11:40:00,98.93,98.95,98.89,98.93,2762800004.0
2009-04-01 11:45:00,98.93,99.01,98.93,99.01,2091799997.0
2009-04-01 11:50:00,99.01,99.155,98.99,99.13,4660300002.0
2009-04-01 11:55:00,99.13,99.16,99.055,99.09,4455300001.0
2009-04-01 12:00:00,99.09,99.095,99.025,99.03,3129800005.0
2009-04-01 12:05:00,99.045,99.085,99.035,99.07,2745300006.0
2009-04-01 12:10:00,99.07,99.13,99.05,99.05,2780100003.0
2009-04-01 12:15:00,99.06,99.1,98.995,99.02,3928899996.0
2009-04-01 12:20:00,99.02,99.04,98.945,98.945,3387899999.0
2009-04-01 12:25:00,98.945,99.04,98.925,99.01,2792500010.0
2009-04-01 12:30:00,99.0,99.04,98.965,99.005,2571600001.0
2009-04-01 12:35:00,99.005,99.06,99.005,99.055,1666999995.0
2009-04-01 12:40:00,99.05,99.065,99.045,99.05,1587799996.0
2009-04-01 12:45:00,99.05,99.06,98.97,98.98,3424300002.0
2009-04-01 12:50:00,98.975,99.025,98.94,99.02,1684699997.0
2009-04-01 12:55:00,99.015,99.035,98.93,99.005,1719600001.0
2009-04-01 13:00:00,99.005,99.015,98.94,98.94,3315000004.0
2009-04-01 13:05:00,98.94,98.95,98.92,98.935,2975800010.0
2009-04-01 13:10:00,98.935,98.94,98.88,98.885,1170899999.0
2009-04-01 13:15:00,98.885,98.89,98.8,98.83,2098000000.0
2009-04-01 13:20:00,98.825,98.92,98.81,98.89,3284900005.0
2009-04-01 13:25:00,98.89,98.94,98.87,98.915,3702600011.0
2009-04-01 13:30:00,98.915,98.99,98.89,98.94,3858300006.0
2009-04-01 13:35:00,98.92,98.97,98.87,98.91,1955000000.0
2009-04-01 13:40:00,98.91,98.93,98.87,98.875,1137800000.0
2009-04-01 13:45:00,98.875,98.925,98.79,98.84,3015000004.0
2009-04-01 13:50:00,98.84,98.865,98.68,98.72,3357599996.0
2009-04-01 13:55:00,98.72,98.805,98.72,98.805,2991800003.0
2009-04-01 14:00:00,98.805,98.86,98.735,98.815,2974699997.0
2009-04-01 14:05:00,98.815,98.83,98.735,98.795,3064700014.0
2009-04-01 14:10:00,98.795,98.795,98.71,98.775,2176700002.0
2009-04-01 14:15:00,98.775,98.775,98.57,98.7,4179399989.0
2009-04-01 14:20:00,98.71,98.79,98.705,98.74,3986500005.0
2009-04-01 14:25:00,98.735,98.785,98.725,98.77,2090800002.0
2009-04-01 14:30:00,98.78,98.79,98.685,98.705,2140100004.0
2009-04-01 14:35:00,98.705,98.74,98.7,98.72,1560200000.0
2009-04-01 14:40:00,98.72,98.72,98.65,98.65,2537799997.0
2009-04-01 14:45:00,98.65,98.65,98.465,98.57,3801599997.0
2009-04-01 14:50:00,98.565,98.665,98.565,98.605,2019299997.0
2009-04-01 14:55:00,98.595,98.615,98.475,98.535,2720300005.0
2009-04-01 15:00:00,98.535,98.535,98.375,98.485,4130899995.0
2009-04-01 15:05:00,98.485,98.505,98.41,98.43,2807399999.0
2009-04-01 15:10:00,98.43,98.445,98.42,98.44,2374599999.0
2009-04-01 15:15:00,98.44,98.56,98.44,98.535,3900999991.0
2009-04-01 15:20:00,98.535,98.535,98.485,98.5,2476599993.0
2009-04-01 15:25:00,98.5,98.53,98.5,98.505,1176499994.0
2009-04-01 15:30:00,98.51,98.56,98.505,98.555,2061199993.0
2009-04-01 15:35:00,98.555,98.62,98.535,98.585,2884099996.0
2009-04-01 15:40:00,98.59,98.705,98.565,98.69,2358399999.0
2009-04-01 15:45:00,98.69,98.69,98.635,98.64,2319399987.0
2009-04-01 15:50:00,98.64,98.655,98.615,98.635,1814699970.0
2009-04-01 15:55:00,98.635,98.655,98.56,98.64,2942999982.0
2009-04-01 16:00:00,98.635,98.875,98.61,98.85,4360700001.0
2009-04-01 16:05:00,98.85,98.85,98.77,98.825,4125999984.0
2009-04-01 16:10:00,98.825,98.86,98.78,98.815,3636999974.0
2009-04-01 16:15:00,98.805,98.88,98.785,98.875,2843399991.0
2009-04-01 16:20:00,98.875,98.96,98.85,98.94,3449299994.0
2009-04-01 16:25:00,98.94,98.99,98.87,98.97,3361099978.0
2009-04-01 16:30:00,98.97,99.01,98.89,98.895,3321399980.0
2009-04-01 16:35:00,98.895,99.06,98.89,99.0,3664099998.0
2009-04-01 16:40:00,99.0,99.05,98.985,99.01,3060999986.0
2009-04-01 16:45:00,99.01,99.045,98.96,98.96,3460699993.0
2009-04-01 16:50:00,98.96,98.97,98.83,98.865,2973299986.0
2009-04-01 16:55:00,98.87,98.95,98.805,98.815,4779699972.0
2009-04-01 17:00:00,98.815,98.93,98.805,98.85,4140399988.0
2009-04-01 17:05:00,98.86,98.87,98.775,98.815,3390099985.0
2009-04-01 17:10:00,98.82,98.87,98.805,98.835,2370999997.0
2009-04-01 17:15:00,98.835,98.845,98.775,98.815,3191999994.0
2009-04-01 17:20:00,98.815,98.855,98.815,98.84,2658099995.0
2009-04-01 17:25:00,98.84,98.87,98.825,98.85,1973800003.0
2009-04-01 17:30:00,98.85,98.89,98.85,98.855,2031499994.0
2009-04-01 17:35:00,98.855,98.905,98.855,98.9,2337099996.0
2009-04-01 17:40:00,98.895,98.955,98.86,98.865,2593099995.0
2009-04-01 17:45:00,98.865,99.0,98.86,98.915,3098399993.0
2009-04-01 17:50:00,98.915,98.975,98.835,98.835,2627799988.0
2009-04-01 17:55:00,98.85,98.95,98.85,98.93,2348599983.0
2009-04-01 18:00:00,98.93,98.955,98.91,98.92,2082199985.0
2009-04-01 18:05:00,98.92,98.96,98.905,98.95,2034299979.0
2009-04-01 18:10:00,98.955,98.975,98.91,98.925,1764199984.0
2009-04-01 18:15:00,98.92,98.96,98.91,98.92,1560999980.0
2009-04-01 18:20:00,98.92,98.92,98.865,98.87,986199997.0
2009-04-01 18:25:00,98.87,98.875,98.835,98.87,1140599984.0
2009-04-01 18:30:00,98.865,98.875,98.8,98.81,1721599988.0
2009-04-01 18:35:00,98.81,98.82,98.785,98.785,807500000.0
2009-04-01 18:40:00,98.785,98.8,98.765,98.765,658299997.0
2009-04-01 18:45:00,98.745,98.75,98.66,98.73,2499199988.0
2009-04-01 18:50:00,98.73,98.74,98.675,98.695,874799996.0
2009-04-01 18:55:00,98.695,98.695,98.465,98.525,2968299988.0
2009-04-01 19:00:00,98.525,98.62,98.525,98.585,3115199987.0
2009-04-01 19:05:00,98.585,98.6,98.58,98.59,909399998.0
2009-04-01 19:10:00,98.585,98.61,98.58,98.595,740199997.0
2009-04-01 19:15:00,98.59,98.645,98.585,98.64,911800000.0
2009-04-01 19:20:00,98.64,98.67,98.58,98.615,1995199997.0
2009-04-01 19:25:00,98.615,98.64,98.605,98.635,938199993.0
2009-04-01 19:30:00,98.635,98.64,98.6,98.625,1190900001.0
2009-04-01 19:35:00,98.625,98.65,98.625,98.645,823399999.0
2009-04-01 19:40:00,98.64,98.66,98.62,98.65,833699998.0
2009-04-01 19:45:00,98.655,98.71,98.655,98.7,1312599995.0
2009-04-01 19:50:00,98.7,98.7,98.625,98.685,1411499992.0
2009-04-01 19:55:00,98.69,98.72,98.635,98.685,2070100001.0
2009-04-01 20:00:00,98.68,98.695,98.66,98.69,632000003.0
2009-04-01 20:05:00,98.69,98.785,98.69,98.785,1538999997.0
2009-04-01 20:10:00,98.785,98.785,98.74,98.75,1341899994.0
2009-04-01 20:15:00,98.75,98.775,98.715,98.715,1169199997.0
2009-04-01 20:20:00,98.71,98.72,98.64,98.665,1956199998.0
2009-04-01 20:25:00,98.665,98.69,98.655,98.685,920199996.0
2009-04-01 20:30:00,98.69,98.755,98.69,98.74,1656799998.0
2009-04-01 20:35:00,98.74,98.77,98.74,98.75,1708099997.0
2009-04-01 20:40:00,98.75,98.755,98.68,98.685,1801299987.0
2009-04-01 20:45:00,98.685,98.73,98.62,98.725,1334899996.0
2009-04-01 20:50:00,98.705,98.755,98.705,98.745,1780499988.0
2009-04-01 20:55:00,98.745,98.745,98.665,98.665,1991299988.0
2009-04-01 21:00:00,98.665,98.67,98.625,98.655,1601099998.0
2009-04-01 21:05:00,98.65,98.675,98.605,98.625,1244999998.0
2009-04-01 21:10:00,98.62,98.66,98.59,98.635,1497599999.0
2009-04-01 21:15:00,98.635,98.73,98.63,98.695,963900000.0
2009-04-01 21:20:00,98.69,98.69,98.635,98.645,727200000.0
2009-04-01 21:25:00,98.645,98.645,98.6,98.625,646800000.0
2009-04-01 21:30:00,98.63,98.66,98.625,98.63,1225099999.0
2009-04-01 21:35:00,98.63,98.68,98.63,98.68,896200000.0
2009-04-01 21:40:00,98.675,98.68,98.64,98.66,683800000.0
2009-04-01 21:45:00,98.66,98.74,98.65,98.715,1150899998.0
2009-04-01 21:50:00,98.71,98.72,98.665,98.675,736246729.0
2009-04-01 21:55:00,98.67,98.69,98.625,98.68,1559200000.0
2009-04-01 22:00:00,98.675,98.68,98.645,98.655,939100001.0
2009-04-01 22:05:00,98.655,98.67,98.645,98.65,626299999.0
2009-04-01 22:10:00,98.65,98.66,98.63,98.635,454200000.0
2009-04-01 22:15:00,98.635,98.645,98.625,98.63,350500000.0
2009-04-01 22:20:00,98.63,98.635,98.56,98.585,707999999.0
2009-04-01 22:25:00,98.59,98.63,98.575,98.61,690300000.0
2009-04-01 22:30:00,98.615,98.62,98.5,98.525,1074399999.0
2009-04-01 22:35:00,98.525,98.525,98.5,98.505,1117700000.0
2009-04-01 22:40:00,98.51,98.555,98.51,98.52,633099999.0
2009-04-01 22:45:00,98.52,98.59,98.515,98.57,683000000.0
2009-04-01 22:50:00,98.565,98.565,98.54,98.545,250100000.0
2009-04-01 22:55:00,98.51,98.535,98.485,98.51,664200000.0
2009-04-01 23:00:00,98.51,98.52,98.46,98.51,235000000.0
2009-04-01 23:05:00,98.51,98.55,98.47,98.55,713600000.0
2009-04-01 23:10:00,98.55,98.575,98.5,98.565,923899999.0
2009-04-01 23:15:00,98.57,98.575,98.525,98.575,248100000.0
2009-04-01 23:20:00,98.575,98.625,98.56,98.625,189800000.0
2009-04-01 23:25:00,98.615,98.625,98.605,98.615,197000000.0
2009-04-01 23:30:00,98.615,98.73,98.615,98.695,331800000.0
2009-04-01 23:35:00,98.695,98.72,98.69,98.7,291400001.0
2009-04-01 23:40:00,98.7,98.705,98.685,98.685,184200000.0
2009-04-01 23:45:00,98.685,98.7,98.635,98.65,443800000.0
2009-04-01 23:50:00,98.645,98.65,98.625,98.625,233399999.0
2009-04-01 23:55:00,98.625,98.65,98.62,98.64,138200000.0
2009-04-02 00:00:00,98.64,98.67,98.635,98.655,104400000.0
2009-04-02 00:05:00,98.665,98.68,98.615,98.625,118400000.0
2009-04-02 00:10:00,98.625,98.67,98.62,98.665,320300000.0
2009-04-02 00:15:00,98.66,98.67,98.655,98.655,95399999.0
2009-04-02 00:20:00,98.656,98.685,98.645,98.665,78900000.0
2009-04-02 00:25:00,98.68,98.685,98.66,98.66,29800000.0
2009-04-02 00:30:00,98.66,98.665,98.575,98.62,389100000.0
2009-04-02 00:35:00,98.62,98.665,98.615,98.665,226400000.0
2009-04-02 00:40:00,98.665,98.675,98.665,98.675,161200000.0
2009-04-02 00:45:00,98.675,98.675,98.65,98.65,76400000.0
2009-04-02 00:50:00,98.645,98.685,98.63,98.655,396100000.0
2009-04-02 00:55:00,98.655,98.68,98.655,98.665,162200001.0
2009-04-02 01:00:00,98.66,98.67,98.63,98.63,328099999.0
2009-04-02 01:05:00,98.63,98.635,98.585,98.605,506800001.0
2009-04-02 01:10:00,98.605,98.615,98.6,98.606,727200000.0
2009-04-02 01:15:00,98.625,98.675,98.615,98.66,444199999.0
2009-04-02 01:20:00,98.655,98.69,98.645,98.66,1012900003.0
2009-04-02 01:25:00,98.665,98.68,98.63,98.645,743800000.0
2009-04-02 01:30:00,98.645,98.65,98.6,98.615,260200000.0
2009-04-02 01:35:00,98.615,98.63,98.61,98.625,246800000.0
2009-04-02 01:40:00,98.625,98.63,98.505,98.505,1378499998.0
2009-04-02 01:45:00,98.505,98.515,98.41,98.43,2129999998.0
2009-04-02 01:50:00,98.43,98.525,98.415,98.515,1011200000.0
2009-04-02 01:55:00,98.525,98.55,98.475,98.545,1169400000.0
2009-04-02 02:00:00,98.545,98.56,98.5,98.525,2003699980.0
2009-04-02 02:05:00,98.525,98.58,98.51,98.55,1035499992.0
2009-04-02 02:10:00,98.55,98.55,98.43,98.44,1766999983.0
2009-04-02 02:15:00,98.44,98.47,98.385,98.435,2421899986.0
2009-04-02 02:20:00,98.44,98.48,98.4,98.465,1425300001.0
2009-04-02 02:25:00,98.475,98.505,98.46,98.47,793200000.0
2009-04-02 02:30:00,98.47,98.56,98.47,98.52,1123600000.0
2009-04-02 02:35:00,98.53,98.56,98.475,98.5,1054300000.0
2009-04-02 02:40:00,98.5,98.5,98.45,98.49,963999998.0
2009-04-02 02:45:00,98.495,98.52,98.48,98.51,626600000.0
2009-04-02 02:50:00,98.52,98.63,98.52,98.58,1562099997.0
2009-04-02 02:55:00,98.58,98.65,98.56,98.58,2301899996.0
2009-04-02 03:00:00,98.59,98.62,98.535,98.54,2140999988.0
2009-04-02 03:05:00,98.54,98.545,98.48,98.515,2067400005.0
2009-04-02 03:10:00,98.515,98.57,98.5,98.51,1415900001.0
2009-04-02 03:15:00,98.515,98.58,98.51,98.58,808000001.0
2009-04-02 03:20:00,98.58,98.65,98.565,98.63,1273600000.0
2009-04-02 03:25:00,98.63,98.765,98.63,98.76,2196999993.0
2009-04-02 03:30:00,98.76,98.79,98.695,98.715,1531499998.0
2009-04-02 03:35:00,98.715,98.81,98.71,98.8,1312200000.0
2009-04-02 03:40:00,98.8,98.83,98.71,98.73,2101799981.0
2009-04-02 03:45:00,98.73,98.745,98.72,98.735,877999999.0
2009-04-02 03:50:00,98.735,98.76,98.71,98.75,1597799989.0
2009-04-02 03:55:00,98.75,98.76,98.7,98.74,2048999986.0
2009-04-02 04:00:00,98.74,98.77,98.725,98.75,1402199998.0
2009-04-02 04:05:00,98.745,98.79,98.745,98.79,914200000.0
2009-04-02 04:10:00,98.79,98.83,98.75,98.76,2316399986.0
2009-04-02 04:15:00,98.76,98.8,98.74,98.785,1591099992.0
2009-04-02 04:20:00,98.785,98.8,98.73,98.75,1348899989.0
2009-04-02 04:25:00,98.74,98.75,98.7,98.71,1371999981.0
2009-04-02 04:30:00,98.705,98.73,98.665,98.69,2032100000.0
2009-04-02 04:35:00,98.69,98.69,98.665,98.67,542699999.0
2009-04-02 04:40:00,98.67,98.71,98.67,98.7,994599999.0
2009-04-02 04:45:00,98.715,98.715,98.69,98.71,786799996.0
2009-04-02 04:50:00,98.71,98.725,98.7,98.7,480000000.0
2009-04-02 04:55:00,98.7,98.725,98.69,98.725,830399999.0
2009-04-02 05:00:00,98.725,98.74,98.71,98.71,714299998.0
2009-04-02 05:05:00,98.715,98.72,98.675,98.675,948499989.0
2009-04-02 05:10:00,98.675,98.69,98.65,98.655,1321399976.0
2009-04-02 05:15:00,98.655,98.69,98.655,98.675,1148000000.0
2009-04-02 05:20:00,98.675,98.68,98.665,98.68,591200000.0
2009-04-02 05:25:00,98.68,98.685,98.66,98.66,538800000.0
2009-04-02 05:30:00,98.66,98.68,98.66,98.66,492500000.0
2009-04-02 05:35:00,98.66,98.67,98.64,98.67,658100003.0
2009-04-02 05:40:00,98.675,98.79,98.675,98.755,1211199998.0
2009-04-02 05:45:00,98.755,98.77,98.745,98.755,345899999.0
2009-04-02 05:50:00,98.755,98.77,98.73,98.74,724399999.0
2009-04-02 05:55:00,98.745,98.755,98.72,98.72,1022299999.0
2009-04-02 06:00:00,98.725,98.73,98.705,98.705,788699998.0
2009-04-02 06:05:00,98.705,98.735,98.695,98.715,1280699997.0
2009-04-02 06:10:00,98.72,98.73,98.7,98.72,518000000.0
2009-04-02 06:15:00,98.715,98.775,98.715,98.765,713799998.0
2009-04-02 06:20:00,98.765,98.805,98.76,98.77,800800001.0
2009-04-02 06:25:00,98.77,98.8,98.77,98.785,1199800001.0
2009-04-02 06:30:00,98.785,98.81,98.785,98.805,827299998.0
2009-04-02 06:35:00,98.8,98.88,98.78,98.875,1002099999.0
2009-04-02 06:40:00,98.87,98.87,98.815,98.835,1886600000.0
2009-04-02 06:45:00,98.835,98.86,98.82,98.84,649399999.0
2009-04-02 06:50:00,98.84,98.855,98.8,98.81,1059200000.0
2009-04-02 06:55:00,98.81,98.83,98.79,98.8,1255399996.0
2009-04-02 07:00:00,98.8,98.81,98.77,98.78,932400000.0
2009-04-02 07:05:00,98.78,98.795,98.77,98.79,540700000.0
2009-04-02 07:10:00,98.785,98.785,98.735,98.735,813400001.0
2009-04-02 07:15:00,98.735,98.765,98.73,98.765,644000001.0
2009-04-02 07:20:00,98.77,98.84,98.77,98.82,1600699999.0
2009-04-02 07:25:00,98.815,98.82,98.79,98.8,933599996.0
2009-04-02 07:30:00,98.8,98.8,98.75,98.75,1950300000.0
2009-04-02 07:35:00,98.745,98.75,98.67,98.715,2032499995.0
2009-04-02 07:40:00,98.715,98.76,98.715,98.74,1042599992.0
2009-04-02 07:45:00,98.74,98.78,98.725,98.76,1523399997.0
2009-04-02 07:50:00,98.76,98.79,98.715,98.77,1909899988.0
2009-04-02 07:55:00,98.77,98.82,98.715,98.775,2143699998.0
2009-04-02 08:00:00,98.775,98.795,98.73,98.76,3565299952.0
2009-04-02 08:05:00,98.76,98.77,98.715,98.75,2280699990.0
2009-04-02 08:10:00,98.75,98.79,98.75,98.775,3163899961.0
2009-04-02 08:15:00,98.77,98.8,98.74,98.77,2957499975.0
2009-04-02 08:20:00,98.785,98.785,98.69,98.715,4284899989.0
2009-04-02 08:25:00,98.715,98.75,98.71,98.72,2429799985.0
2009-04-02 08:30:00,98.725,98.77,98.715,98.74,2750099985.0
2009-04-02 08:35:00,98.74,98.84,98.725,98.825,2853199993.0
2009-04-02 08:40:00,98.825,98.83,98.78,98.78,1955499984.0
2009-04-02 08:45:00,98.78,98.8,98.765,98.78,2096099986.0
2009-04-02 08:50:00,98.78,98.825,98.765,98.805,1518799995.0
2009-04-02 08:55:00,98.805,98.855,98.805,98.805,2895099985.0
2009-04-02 09:00:00,98.805,98.825,98.78,98.805,3043599981.0
2009-04-02 09:05:00,98.81,98.84,98.78,98.79,3043599985.0
2009-04-02 09:10:00,98.79,98.855,98.79,98.855,1471999997.0
2009-04-02 09:15:00,98.86,98.875,98.84,98.865,2849699985.0
2009-04-02 09:20:00,98.865,99.02,98.865,98.985,3878799997.0
2009-04-02 09:25:00,98.985,99.08,98.98,99.065,4257499994.0
2009-04-02 09:30:00,99.065,99.185,99.025,99.1,3730399990.0
2009-04-02 09:35:00,99.105,99.13,99.05,99.07,3839199977.0
2009-04-02 09:40:00,99.07,99.175,99.065,99.125,2994599991.0
2009-04-02 09:45:00,99.125,99.14,99.06,99.08,3610099978.0
2009-04-02 09:50:00,99.075,99.085,98.995,99.045,3990299996.0
2009-04-02 09:55:00,99.045,99.13,99.035,99.125,3367799987.0
2009-04-02 10:00:00,99.115,99.29,99.1,99.28,3610599990.0
2009-04-02 10:05:00,99.28,99.34,99.24,99.26,3594199987.0
2009-04-02 10:10:00,99.26,99.28,99.215,99.23,4308400000.0
2009-04-02 10:15:00,99.23,99.43,99.23,99.32,3647899986.0
2009-04-02 10:20:00,99.325,99.385,99.27,99.31,3705399983.0
2009-04-02 10:25:00,99.31,99.41,99.31,99.38,3125799978.0
2009-04-02 10:30:00,99.38,99.38,99.22,99.28,3156399968.0
2009-04-02 10:35:00,99.275,99.295,99.215,99.275,4408699989.0
2009-04-02 10:40:00,99.275,99.295,99.225,99.265,2333999992.0
2009-04-02 10:45:00,99.265,99.265,99.165,99.22,2255799991.0
2009-04-02 10:50:00,99.22,99.24,99.2,99.2,2072099992.0
2009-04-02 10:55:00,99.2,99.26,99.18,99.25,2294599985.0
2009-04-02 11:00:00,99.25,99.29,99.185,99.19,3094599987.0
2009-04-02 11:05:00,99.2,99.31,99.2,99.3,2677199992.0
2009-04-02 11:10:00,99.3,99.32,99.25,99.26,3414399994.0
2009-04-02 11:15:00,99.27,99.31,99.255,99.27,2817099959.0
2009-04-02 11:20:00,99.27,99.42,99.26,99.37,4111699959.0
2009-04-02 11:25:00,99.37,99.565,99.35,99.42,4163799987.0
2009-04-02 11:30:00,99.42,99.65,99.41,99.63,3824899980.0
2009-04-02 11:35:00,99.63,99.78,99.62,99.7,4471999998.0
2009-04-02 11:40:00,99.7,99.7,99.575,99.605,3730099985.0
2009-04-02 11:45:00,99.61,99.74,99.585,99.65,3711699992.0
2009-04-02 11:50:00,99.65,99.73,99.635,99.65,3366699984.0
2009-04-02 11:55:00,99.65,99.685,99.605,99.67,3870399973.0
2009-04-02 12:00:00,99.665,99.69,99.645,99.645,1656599995.0
2009-04-02 12:05:00,99.645,99.77,99.645,99.69,3277499995.0
2009-04-02 12:10:00,99.69,99.82,99.67,99.75,3009999993.0
2009-04-02 12:15:00,99.75,99.77,99.695,99.7,3700999993.0
2009-04-02 12:20:00,99.7,99.785,99.68,99.76,4042799984.0
2009-04-02 12:25:00,99.76,99.77,99.72,99.73,1873599990.0
2009-04-02 12:30:00,99.73,99.91,99.71,99.85,5339999957.0
2009-04-02 12:35:00,99.85,99.88,99.78,99.835,2751999997.0
2009-04-02 12:40:00,99.835,99.85,99.8,99.83,3863299972.0
2009-04-02 12:45:00,99.83,99.83,99.75,99.75,2268799990.0
2009-04-02 12:50:00,99.75,99.835,99.72,99.835,3292999980.0
2009-04-02 12:55:00,99.84,99.89,99.815,99.85,2957099979.0
2009-04-02 13:00:00,99.85,99.85,99.64,99.67,3227099980.0
2009-04-02 13:05:00,99.68,99.68,99.5,99.6,3124909194.0
2009-04-02 13:10:00,99.6,99.64,99.545,99.6,3128899979.0
2009-04-02 13:15:00,99.595,99.61,99.55,99.57,2886599985.0
2009-04-02 13:20:00,99.575,99.585,99.46,99.525,3183376511.0
2009-04-02 13:25:00,99.525,99.56,99.525,99.555,1697200006.0
2009-04-02 13:30:00,99.555,99.61,99.445,99.48,4343999986.0
2009-04-02 13:35:00,99.465,99.49,99.29,99.455,6305299989.0
2009-04-02 13:40:00,99.46,99.47,99.38,99.45,4348199977.0
2009-04-02 13:45:00,99.45,99.525,99.17,99.495,3917299995.0
2009-04-02 13:50:00,99.5,99.52,99.43,99.485,3861999992.0
2009-04-02 13:55:00,99.48,99.515,99.43,99.475,3326599990.0
2009-04-02 14:00:00,99.475,99.53,99.445,99.485,4117899992.0
2009-04-02 14:05:00,99.48,99.515,99.47,99.495,2996400003.0
2009-04-02 14:10:00,99.49,99.67,99.465,99.665,3636199998.0
2009-04-02 14:15:00,99.66,99.72,99.62,99.635,4125599998.0
2009-04-02 14:20:00,99.635,99.65,99.52,99.555,3991499998.0
2009-04-02 14:25:00,99.56,99.62,99.44,99.5,3285099993.0
2009-04-02 14:30:00,99.455,99.555,99.39,99.39,3734700000.0
2009-04-02 14:35:00,99.38,99.525,99.365,99.48,4704299990.0
2009-04-02 14:40:00,99.48,99.48,99.06,99.16,4878599991.0
2009-04-02 14:45:00,99.16,99.365,99.12,99.25,4604100063.0
2009-04-02 14:50:00,99.245,99.425,99.23,99.425,3842699987.0
2009-04-02 14:55:00,99.415,99.435,99.3,99.345,3422900009.0
2009-04-02 15:00:00,99.345,99.37,99.31,99.335,3526799987.0
2009-04-02 15:05:00,99.335,99.465,99.33,99.455,3097999994.0
2009-04-02 15:10:00,99.455,99.535,99.43,99.51,2993099999.0
2009-04-02 15:15:00,99.51,99.53,99.46,99.49,2930599995.0
2009-04-02 15:20:00,99.5,99.53,99.425,99.435,2711499996.0
2009-04-02 15:25:00,99.435,99.45,99.365,99.4,2851999983.0
2009-04-02 15:30:00,99.4,99.4,99.325,99.345,2932199979.0
2009-04-02 15:35:00,99.345,99.425,99.31,99.315,3217999981.0
2009-04-02 15:40:00,99.315,99.325,98.97,99.255,4708699984.0
2009-04-02 15:45:00,99.255,99.395,99.19,99.335,3281999994.0
2009-04-02 15:50:00,99.34,99.36,99.2,99.22,3257199980.0
2009-04-02 15:55:00,99.23,99.27,99.185,99.22,3658599990.0
2009-04-02 16:00:00,99.22,99.34,99.195,99.33,2588099997.0
2009-04-02 16:05:00,99.33,99.355,99.295,99.315,1774599998.0
2009-04-02 16:10:00,99.315,99.37,99.22,99.365,3345199993.0
2009-04-02 16:15:00,99.36,99.375,99.315,99.345,2186412996.0
2009-04-02 16:20:00,99.34,99.35,99.25,99.31,2716499985.0
2009-04-02 16:25:00,99.31,99.44,99.305,99.345,3854499998.0
2009-04-02 16:30:00,99.35,99.385,99.35,99.36,2667999982.0
2009-04-02 16:35:00,99.36,99.385,99.335,99.34,2623300000.0
2009-04-02 16:40:00,99.345,99.36,99.3,99.35,2731600003.0
2009-04-02 16:45:00,99.35,99.365,99.25,99.275,3456800011.0
2009-04-02 16:50:00,99.29,99.335,99.275,99.295,3600600004.0
2009-04-02 16:55:00,99.295,99.47,99.295,99.47,2401299998.0
2009-04-02 17:00:00,99.47,99.51,99.38,99.38,3856799991.0
2009-04-02 17:05:00,99.385,99.46,99.37,99.425,4420399988.0
2009-04-02 17:10:00,99.425,99.62,99.415,99.575,4367300003.0
2009-04-02 17:15:00,99.575,99.62,99.505,99.505,2603199999.0
2009-04-02 17:20:00,99.5,99.57,99.46,99.51,2575299999.0
2009-04-02 17:25:00,99.51,99.63,99.5,99.63,3530999993.0
2009-04-02 17:30:00,99.63,99.68,99.63,99.66,3343899982.0
2009-04-02 17:35:00,99.66,99.66,99.56,99.59,1543799999.0
2009-04-02 17:40:00,99.59,99.645,99.51,99.55,2951899984.0
2009-04-02 17:45:00,99.54,99.545,99.475,99.485,2137599998.0
2009-04-02 17:50:00,99.485,99.515,99.485,99.505,854000000.0
2009-04-02 17:55:00,99.505,99.51,99.47,99.485,1383699999.0
2009-04-02 18:00:00,99.485,99.5,99.385,99.485,2010800003.0
2009-04-02 18:05:00,99.485,99.51,99.485,99.5,1226700003.0
2009-04-02 18:10:00,99.5,99.54,99.44,99.5,1497200000.0
2009-04-02 18:15:00,99.5,99.525,99.435,99.47,2033600003.0
2009-04-02 18:20:00,99.465,99.47,99.4,99.455,2300799989.0
2009-04-02 18:25:00,99.455,99.475,99.38,99.385,1388100000.0
2009-04-02 18:30:00,99.385,99.415,99.305,99.375,2559199998.0
2009-04-02 18:35:00,99.375,99.4,99.345,99.355,2000799998.0
2009-04-02 18:40:00,99.355,99.355,99.335,99.345,848999998.0
2009-04-02 18:45:00,99.355,99.38,99.295,99.33,1710199990.0
2009-04-02 18:50:00,99.325,99.325,99.23,99.29,1639499999.0
2009-04-02 18:55:00,99.285,99.33,99.24,99.32,1852800001.0
2009-04-02 19:00:00,99.32,99.33,99.22,99.255,1551900000.0
2009-04-02 19:05:00,99.255,99.28,99.21,99.255,1440799995.0
2009-04-02 19:10:00,99.25,99.31,99.235,99.305,1539599996.0
2009-04-02 19:15:00,99.32,99.32,99.265,99.265,526899998.0
2009-04-02 19:20:00,99.265,99.3,99.235,99.3,1719300008.0
2009-04-02 19:25:00,99.3,99.32,99.27,99.275,1714399995.0
2009-04-02 19:30:00,99.27,99.335,99.26,99.335,1600400006.0
2009-04-02 19:35:00,99.335,99.375,99.3,99.335,1624999991.0
2009-04-02 19:40:00,99.34,99.355,99.31,99.32,679300002.0
2009-04-02 19:45:00,99.32,99.385,99.32,99.34,1163699998.0
2009-04-02 19:50:00,99.34,99.37,99.335,99.37,530300000.0
2009-04-02 19:55:00,99.38,99.41,99.335,99.355,1530800001.0
2009-04-02 20:00:00,99.34,99.44,99.325,99.43,1975200000.0
2009-04-02 20:05:00,99.43,99.48,99.42,99.475,1267600001.0
2009-04-02 20:10:00,99.475,99.525,99.445,99.47,2784300010.0
2009-04-02 20:15:00,99.475,99.53,99.47,99.485,2081999992.0
2009-04-02 20:20:00,99.485,99.5,99.45,99.465,979100001.0
2009-04-02 20:25:00,99.465,99.485,99.45,99.465,1127600002.0
2009-04-02 20:30:00,99.465,99.53,99.46,99.52,1333500004.0
2009-04-02 20:35:00,99.53,99.585,99.52,99.58,1139200003.0
2009-04-02 20:40:00,99.57,99.61,99.565,99.575,2542300026.0
2009-04-02 20:45:00,99.59,99.605,99.56,99.585,2231100001.0
2009-04-02 20:50:00,99.585,99.625,99.58,99.625,1223799998.0
2009-04-02 20:55:00,99.625,99.64,99.625,99.635,1060899998.0
2009-04-02 21:00:00,99.635,99.68,99.635,99.68,1375400003.0
2009-04-02 21:05:00,99.665,99.67,99.605,99.63,1328999999.0
2009-04-02 21:10:00,99.63,99.63,99.56,99.56,1411799990.0
2009-04-02 21:15:00,99.56,99.58,99.51,99.51,1354299998.0
2009-04-02 21:20:00,99.515,99.57,99.5,99.565,749799999.0
2009-04-02 21:25:00,99.565,99.63,99.56,99.605,1229399999.0
2009-04-02 21:30:00,99.605,99.635,99.565,99.595,1818500012.0
2009-04-02 21:35:00,99.595,99.64,99.585,99.635,965800000.0
2009-04-02 21:40:00,99.64,99.64,99.61,99.61,1460300005.0
2009-04-02 21:45:00,99.61,99.615,99.6,99.6,1053799998.0
2009-04-02 21:50:00,99.6,99.61,99.565,99.58,1118499993.0
2009-04-02 21:55:00,99.58,99.58,99.535,99.535,799500000.0
2009-04-02 22:00:00,99.54,99.545,99.51,99.51,660800000.0
2009-04-02 22:05:00,99.51,99.515,99.4,99.405,674700000.0
2009-04-02 22:10:00,99.41,99.45,99.4,99.425,864000000.0
2009-04-02 22:15:00,99.43,99.44,99.42,99.425,717100000.0
2009-04-02 22:20:00,99.425,99.45,99.415,99.42,540000000.0
2009-04-02 22:25:00,99.42,99.43,99.39,99.4,616900000.0
2009-04-02 22:30:00,99.4,99.515,99.4,99.51,1310000001.0
2009-04-02 22:35:00,99.52,99.53,99.4,99.45,606600000.0
2009-04-02 22:40:00,99.45,99.485,99.425,99.44,643500000.0
2009-04-02 22:45:00,99.44,99.48,99.38,99.48,957200000.0
2009-04-02 22:50:00,99.495,99.55,99.465,99.54,786299999.0
2009-04-02 22:55:00,99.535,99.55,99.51,99.515,624000000.0
2009-04-02 23:00:00,99.515,99.52,99.43,99.43,187000000.0
2009-04-02 23:05:00,99.43,99.47,99.42,99.43,592800000.0
2009-04-02 23:10:00,99.43,99.465,99.42,99.445,405099999.0
2009-04-02 23:15:00,99.455,99.535,99.455,99.525,472400000.0
2009-04-02 23:20:00,99.535,99.57,99.53,99.565,623700000.0
2009-04-02 23:25:00,99.57,99.655,99.565,99.64,592799999.0
2009-04-02 23:30:00,99.64,99.665,99.625,99.655,526800000.0
2009-04-02 23:35:00,99.65,99.66,99.6,99.615,572199999.0
2009-04-02 23:40:00,99.62,99.63,99.6,99.625,306800000.0
2009-04-02 23:45:00,99.63,99.64,99.605,99.625,204600000.0
2009-04-02 23:50:00,99.615,99.635,99.6,99.615,238500000.0
2009-04-02 23:55:00,99.615,99.635,99.565,99.63,778099999.0
2009-04-03 00:00:00,99.63,99.665,99.62,99.63,431800000.0
2009-04-03 00:05:00,99.63,99.63,99.535,99.56,440200000.0
2009-04-03 00:10:00,99.56,99.56,99.515,99.515,328400000.0
2009-04-03 00:15:00,99.515,99.53,99.496,99.496,502200000.0
2009-04-03 00:20:00,99.51,99.575,99.51,99.575,1010600000.0
2009-04-03 00:25:00,99.58,99.59,99.555,99.565,287200001.0
2009-04-03 00:30:00,99.565,99.57,99.565,99.565,189600000.0
2009-04-03 00:35:00,99.565,99.565,99.555,99.555,219600000.0
2009-04-03 00:40:00,99.565,99.635,99.55,99.615,450599998.0
2009-04-03 00:45:00,99.61,99.66,99.605,99.635,439100000.0
2009-04-03 00:50:00,99.635,99.65,99.57,99.59,468800000.0
2009-04-03 00:55:00,99.59,99.6,99.57,99.57,347199999.0
2009-04-03 01:00:00,99.57,99.73,99.56,99.71,1019300000.0
2009-04-03 01:05:00,99.71,99.715,99.675,99.685,440600000.0
2009-04-03 01:10:00,99.685,99.76,99.64,99.715,1368799999.0
2009-04-03 01:15:00,99.725,99.73,99.68,99.705,743800001.0
2009-04-03 01:20:00,99.72,99.73,99.685,99.7,423700000.0
2009-04-03 01:25:00,99.695,99.725,99.68,99.72,453400000.0
2009-04-03 01:30:00,99.72,99.805,99.71,99.79,1316899999.0
2009-04-03 01:35:00,99.79,99.79,99.75,99.755,1768299990.0
2009-04-03 01:40:00,99.765,99.775,99.735,99.77,1119000000.0
2009-04-03 01:45:00,99.765,99.855,99.765,99.795,1271100000.0
2009-04-03 01:50:00,99.795,99.805,99.7,99.72,1509700001.0
2009-04-03 01:55:00,99.72,99.73,99.68,99.685,1124599997.0
2009-04-03 02:00:00,99.685,99.73,99.685,99.715,1206599996.0
2009-04-03 02:05:00,99.715,99.785,99.71,99.78,1633899997.0
2009-04-03 02:10:00,99.78,99.94,99.775,99.935,2928099997.0
2009-04-03 02:15:00,99.935,100.02,99.865,100.005,3019199994.0
2009-04-03 02:20:00,100.01,100.135,99.93,100.125,3126900001.0
2009-04-03 02:25:00,100.12,100.135,100.06,100.115,2306099994.0
2009-04-03 02:30:00,100.12,100.17,100.11,100.15,2068899986.0
2009-04-03 02:35:00,100.155,100.175,100.06,100.085,1995899998.0
2009-04-03 02:40:00,100.085,100.12,100.02,100.025,2343199996.0
2009-04-03 02:45:00,100.03,100.03,99.89,99.955,2148899999.0
2009-04-03 02:50:00,99.965,99.965,99.755,99.87,2531200001.0
2009-04-03 02:55:00,99.87,99.92,99.835,99.895,2058599997.0
2009-04-03 03:00:00,99.905,99.94,99.86,99.895,1900300000.0
2009-04-03 03:05:00,99.895,99.895,99.71,99.74,2148299995.0
2009-04-03 03:10:00,99.73,99.855,99.73,99.85,1663900001.0
2009-04-03 03:15:00,99.845,99.85,99.765,99.83,2272599995.0
2009-04-03 03:20:00,99.83,99.85,99.8,99.805,1012800000.0
2009-04-03 03:25:00,99.805,99.82,99.79,99.795,952200002.0
2009-04-03 03:30:00,99.795,99.855,99.795,99.855,1848399998.0
2009-04-03 03:35:00,99.85,99.89,99.84,99.875,794900001.0
2009-04-03 03:40:00,99.88,99.895,99.87,99.875,572100002.0
2009-04-03 03:45:00,99.87,99.88,99.62,99.68,1986299999.0
2009-04-03 03:50:00,99.675,99.73,99.575,99.6,2073900002.0
2009-04-03 03:55:00,99.595,99.69,99.58,99.66,2249699997.0
2009-04-03 04:00:00,99.665,99.745,99.665,99.71,1631699997.0
2009-04-03 04:05:00,99.71,99.71,99.635,99.67,1472299997.0
2009-04-03 04:10:00,99.675,99.68,99.59,99.61,1886299990.0
2009-04-03 04:15:00,99.605,99.615,99.5,99.515,2344199999.0
2009-04-03 04:20:00,99.52,99.61,99.46,99.595,2859799997.0
2009-04-03 04:25:00,99.6,99.61,99.55,99.57,1340899994.0
2009-04-03 04:30:00,99.57,99.58,99.525,99.525,1439199988.0
2009-04-03 04:35:00,99.53,99.585,99.49,99.58,1192800000.0
2009-04-03 04:40:00,99.58,99.585,99.55,99.56,874200001.0
2009-04-03 04:45:00,99.551,99.685,99.55,99.685,1369099995.0
2009-04-03 04:50:00,99.685,99.77,99.645,99.745,1709099994.0
2009-04-03 04:55:00,99.745,99.79,99.725,99.79,1319900001.0
2009-04-03 05:00:00,99.795,99.82,99.68,99.73,1638100000.0
2009-04-03 05:05:00,99.735,99.75,99.725,99.73,760299999.0
2009-04-03 05:10:00,99.74,99.74,99.615,99.685,1009200001.0
2009-04-03 05:15:00,99.685,99.695,99.675,99.685,572599999.0
2009-04-03 05:20:00,99.685,99.685,99.63,99.63,782799997.0
2009-04-03 05:25:00,99.625,99.67,99.625,99.67,486699999.0
2009-04-03 05:30:00,99.675,99.68,99.575,99.585,714299997.0
2009-04-03 05:35:00,99.585,99.62,99.58,99.59,844399997.0
2009-04-03 05:40:00,99.58,99.61,99.56,99.605,669199999.0
2009-04-03 05:45:00,99.6,99.715,99.585,99.59,1128099996.0
2009-04-03 05:50:00,99.59,99.695,99.585,99.685,903899998.0
2009-04-03 05:55:00,99.685,99.705,99.635,99.665,1228099999.0
2009-04-03 06:00:00,99.665,99.715,99.665,99.675,987799993.0
2009-04-03 06:05:00,99.68,99.755,99.675,99.74,720499998.0
2009-04-03 06:10:00,99.74,99.745,99.67,99.67,787800001.0
2009-04-03 06:15:00,99.675,99.685,99.655,99.66,742500000.0
2009-04-03 06:20:00,99.665,99.67,99.64,99.65,889799997.0
2009-04-03 06:25:00,99.66,99.685,99.645,99.67,502400000.0
2009-04-03 06:30:00,99.67,99.67,99.64,99.65,690999999.0
2009-04-03 06:35:00,99.65,99.665,99.635,99.64,763799998.0
2009-04-03 06:40:00,99.64,99.67,99.63,99.66,757699993.0
2009-04-03 06:45:00,99.665,99.725,99.655,99.705,1172599993.0
2009-04-03 06:50:00,99.7,99.705,99.64,99.64,1064899989.0
2009-04-03 06:55:00,99.64,99.64,99.58,99.605,1502699993.0
2009-04-03 07:00:00,99.61,99.61,99.535,99.605,1868099994.0
2009-04-03 07:05:00,99.605,99.655,99.57,99.615,2819999994.0
2009-04-03 07:10:00,99.61,99.645,99.59,99.625,1999699993.0
2009-04-03 07:15:00,99.625,99.625,99.57,99.61,1296899990.0
2009-04-03 07:20:00,99.6,99.645,99.585,99.61,1715899978.0
2009-04-03 07:25:00,99.61,99.645,99.61,99.645,1111699989.0
2009-04-03 07:30:00,99.645,99.66,99.56,99.59,1969699985.0
2009-04-03 07:35:00,99.59,99.59,99.5,99.575,3178199994.0
2009-04-03 07:40:00,99.57,99.615,99.56,99.615,1940099986.0
2009-04-03 07:45:00,99.615,99.62,99.6,99.61,1652899976.0
2009-04-03 07:50:00,99.61,99.61,99.56,99.585,1816599970.0
2009-04-03 07:55:00,99.585,99.635,99.575,99.62,1809399994.0
2009-04-03 08:00:00,99.62,99.64,99.55,99.56,3676699998.0
2009-04-03 08:05:00,99.565,99.58,99.5,99.58,2357599988.0
2009-04-03 08:10:00,99.575,99.61,99.57,99.59,2263400014.0
2009-04-03 08:15:00,99.585,99.61,99.555,99.57,1967899998.0
2009-04-03 08:20:00,99.57,99.575,99.52,99.535,2191499996.0
2009-04-03 08:25:00,99.54,99.55,99.47,99.5,2186899992.0
2009-04-03 08:30:00,99.505,99.505,99.34,99.415,4977399999.0
2009-04-03 08:35:00,99.41,99.46,99.34,99.395,3946100002.0
2009-04-03 08:40:00,99.405,99.445,99.38,99.44,2138799999.0
2009-04-03 08:45:00,99.45,99.535,99.44,99.49,2263500010.0
2009-04-03 08:50:00,99.495,99.495,99.44,99.45,1592799999.0
2009-04-03 08:55:00,99.46,99.53,99.41,99.53,2915400026.0
2009-04-03 09:00:00,99.53,99.55,99.51,99.51,3908300028.0
2009-04-03 09:05:00,99.51,99.52,99.42,99.48,4434699996.0
2009-04-03 09:10:00,99.47,99.52,99.44,99.51,4403799998.0
2009-04-03 09:15:00,99.505,99.52,99.475,99.5,2888899988.0
2009-04-03 09:20:00,99.5,99.58,99.5,99.555,3393699982.0
2009-04-03 09:25:00,99.555,99.69,99.555,99.68,4880900013.0
2009-04-03 09:30:00,99.675,99.71,99.65,99.67,4056200008.0
2009-04-03 09:35:00,99.67,99.7,99.65,99.65,2591700011.0
2009-04-03 09:40:00,99.65,99.675,99.64,99.655,2110500001.0
2009-04-03 09:45:00,99.655,99.72,99.64,99.655,3411400013.0
2009-04-03 09:50:00,99.655,99.74,99.65,99.69,3843000014.0
2009-04-03 09:55:00,99.68,99.79,99.67,99.79,3951499996.0
2009-04-03 10:00:00,99.79,99.89,99.755,99.84,4858099992.0
2009-04-03 10:05:00,99.84,99.95,99.84,99.89,5322600020.0
2009-04-03 10:10:00,99.88,99.91,99.81,99.85,5107400009.0
2009-04-03 10:15:00,99.85,99.945,99.845,99.92,4201199994.0
2009-04-03 10:20:00,99.92,99.975,99.89,99.89,4359700030.0
2009-04-03 10:25:00,99.89,99.98,99.88,99.96,4276200023.0
2009-04-03 10:30:00,99.96,100.015,99.905,100.005,3886599993.0
2009-04-03 10:35:00,100.005,100.045,99.975,100.04,3435599999.0
2009-04-03 10:40:00,100.045,100.13,100.03,100.04,4062800003.0
2009-04-03 10:45:00,100.04,100.06,99.795,99.795,5048900025.0
2009-04-03 10:50:00,99.8,99.97,99.8,99.96,3887600022.0
2009-04-03 10:55:00,99.955,100.08,99.935,100.005,3769300020.0
2009-04-03 11:00:00,100.0,100.04,99.97,99.975,3122600013.0
2009-04-03 11:05:00,99.98,100.06,99.88,100.04,3623200000.0
2009-04-03 11:10:00,100.035,100.04,99.955,100.0,3880100019.0
2009-04-03 11:15:00,100.0,100.025,99.945,99.99,2814600018.0
2009-04-03 11:20:00,100.0,100.03,99.975,99.98,3181700055.0
2009-04-03 11:25:00,99.98,99.99,99.905,99.93,3107600018.0
2009-04-03 11:30:00,99.915,99.935,99.805,99.855,4148800026.0
2009-04-03 11:35:00,99.85,99.89,99.83,99.875,3796199983.0
2009-04-03 11:40:00,99.88,99.905,99.85,99.865,3461500005.0
2009-04-03 11:45:00,99.865,99.9,99.85,99.865,2848199997.0
2009-04-03 11:50:00,99.87,99.885,99.85,99.85,1672000012.0
2009-04-03 11:55:00,99.85,99.93,99.85,99.905,2953600020.0
2009-04-03 12:00:00,99.905,99.92,99.885,99.895,1748600004.0
2009-04-03 12:05:00,99.9,99.975,99.81,99.81,4257799993.0
2009-04-03 12:10:00,99.82,99.865,99.775,99.775,4215500002.0
2009-04-03 12:15:00,99.77,99.795,99.715,99.765,3895599999.0
2009-04-03 12:20:00,99.77,99.775,99.65,99.695,4149500003.0
2009-04-03 12:25:00,99.7,99.85,99.68,99.85,4734400012.0
2009-04-03 12:30:00,99.85,99.9,99.815,99.88,3342199998.0
2009-04-03 12:35:00,99.88,99.905,99.845,99.865,3422600001.0
2009-04-03 12:40:00,99.87,99.89,99.83,99.86,3587499998.0
2009-04-03 12:45:00,99.86,99.875,99.8,99.85,3206400012.0
2009-04-03 12:50:00,99.85,99.875,99.805,99.82,2259799995.0
2009-04-03 12:55:00,99.82,99.85,99.81,99.84,1874199995.0
2009-04-03 13:00:00,99.84,99.84,99.705,99.74,2739599990.0
2009-04-03 13:05:00,99.74,99.8,99.7,99.8,2702200008.0
2009-04-03 13:10:00,99.8,99.8,99.665,99.74,4161700000.0
2009-04-03 13:15:00,99.735,99.735,99.66,99.71,2747600019.0
2009-04-03 13:20:00,99.71,99.75,99.705,99.745,2559600024.0
2009-04-03 13:25:00,99.745,99.82,99.73,99.77,1990900015.0
2009-04-03 13:30:00,99.77,99.8,99.755,99.765,3094800014.0
2009-04-03 13:35:00,99.765,99.77,99.75,99.76,1520500002.0
2009-04-03 13:40:00,99.76,99.79,99.75,99.785,1876099984.0
2009-04-03 13:45:00,99.79,99.835,99.79,99.82,2900399998.0
2009-04-03 13:50:00,99.815,99.815,99.755,99.755,2138200007.0
2009-04-03 13:55:00,99.755,99.845,99.75,99.835,1487200002.0
2009-04-03 14:00:00,99.845,99.85,99.78,99.82,2428899998.0
2009-04-03 14:05:00,99.82,99.885,99.815,99.875,3360199998.0
2009-04-03 14:10:00,99.875,99.88,99.78,99.88,2787000003.0
2009-04-03 14:15:00,99.88,99.885,99.79,99.855,3353600015.0
2009-04-03 14:20:00,99.855,99.96,99.83,99.875,4419600022.0
2009-04-03 14:25:00,99.875,99.925,99.81,99.88,3086800015.0
2009-04-03 14:30:00,99.875,100.27,99.835,100.165,3703600009.0
2009-04-03 14:35:00,100.18,100.205,99.97,100.035,3785600001.0
2009-04-03 14:40:00,100.035,100.075,99.785,99.86,4960080001.0
2009-04-03 14:45:00,99.86,99.94,99.675,99.68,4288100007.0
2009-04-03 14:50:00,99.68,99.895,99.68,99.83,3843300003.0
2009-04-03 14:55:00,99.83,99.91,99.83,99.885,3739100003.0
2009-04-03 15:00:00,99.885,100.01,99.84,99.93,4796700010.0
2009-04-03 15:05:00,99.93,99.985,99.86,99.93,4257700015.0
2009-04-03 15:10:00,99.935,99.985,99.89,99.89,4155400019.0
2009-04-03 15:15:00,99.89,99.925,99.785,99.875,4646200034.0
2009-04-03 15:20:00,99.875,99.875,99.81,99.82,3145600018.0
2009-04-03 15:25:00,99.83,99.91,99.8,99.865,3733300007.0
2009-04-03 15:30:00,99.865,99.93,99.84,99.875,4377000020.0
2009-04-03 15:35:00,99.89,99.96,99.875,99.91,4127000045.0
2009-04-03 15:40:00,99.91,100.04,99.905,100.04,4438000026.0
2009-04-03 15:45:00,100.04,100.07,99.795,99.85,5551400018.0
2009-04-03 15:50:00,99.85,99.86,99.73,99.84,4699800030.0
2009-04-03 15:55:00,99.84,99.895,99.785,99.88,3187700002.0
2009-04-03 16:00:00,99.865,99.9,99.74,99.83,4318400004.0
2009-04-03 16:05:00,99.835,99.86,99.785,99.82,4084200039.0
2009-04-03 16:10:00,99.815,99.83,99.79,99.79,2786700026.0
2009-04-03 16:15:00,99.795,99.84,99.745,99.75,3709600007.0
2009-04-03 16:20:00,99.75,99.81,99.72,99.8,3885300036.0
2009-04-03 16:25:00,99.79,99.81,99.75,99.805,3056999998.0
2009-04-03 16:30:00,99.805,99.82,99.76,99.815,2008300009.0
2009-04-03 16:35:00,99.815,99.825,99.78,99.8,2205100000.0
2009-04-03 16:40:00,99.8,99.84,99.75,99.755,2941800025.0
2009-04-03 16:45:00,99.76,99.77,99.53,99.645,5270600014.0
2009-04-03 16:50:00,99.65,99.75,99.615,99.74,3165700007.0
2009-04-03 16:55:00,99.73,99.74,99.62,99.69,2866300009.0
2009-04-03 17:00:00,99.685,99.79,99.66,99.77,2910399997.0
2009-04-03 17:05:00,99.77,99.81,99.745,99.765,1765199993.0
2009-04-03 17:10:00,99.765,99.815,99.765,99.815,1925300000.0
2009-04-03 17:15:00,99.815,99.86,99.8,99.85,1702999987.0
2009-04-03 17:20:00,99.86,99.86,99.785,99.795,2624300006.0
2009-04-03 17:25:00,99.795,99.86,99.765,99.85,2211499983.0
2009-04-03 17:30:00,99.855,99.87,99.805,99.815,1433299997.0
2009-04-03 17:35:00,99.81,99.84,99.78,99.79,2217600007.0
2009-04-03 17:40:00,99.79,99.85,99.79,99.85,2359400008.0
2009-04-03 17:45:00,99.855,99.855,99.78,99.815,2439100001.0
2009-04-03 17:50:00,99.82,99.87,99.8,99.825,2620700005.0
2009-04-03 17:55:00,99.825,99.95,99.82,99.94,3285899999.0
2009-04-03 18:00:00,99.935,99.97,99.91,99.95,2754100017.0
2009-04-03 18:05:00,99.945,99.98,99.915,99.975,2505299999.0
2009-04-03 18:10:00,99.97,100.01,99.95,100.005,2539700005.0
2009-04-03 18:15:00,100.005,100.035,99.95,99.955,2201399997.0
2009-04-03 18:20:00,99.955,100.01,99.955,99.96,2004300005.0
2009-04-03 18:25:00,99.965,100.04,99.955,100.01,2560299993.0
2009-04-03 18:30:00,100.015,100.035,99.97,100.025,2173799992.0
2009-04-03 18:35:00,100.025,100.12,100.02,100.05,2923700006.0
2009-04-03 18:40:00,100.05,100.06,99.99,100.025,2082400004.0
2009-04-03 18:45:00,100.025,100.025,99.945,99.98,2680700007.0
2009-04-03 18:50:00,99.98,100.01,99.93,99.96,2038300020.0
2009-04-03 18:55:00,99.96,99.96,99.88,99.92,1426399997.0
2009-04-03 19:00:00,99.93,99.955,99.92,99.955,1522700000.0
2009-04-03 19:05:00,99.96,100.035,99.95,99.97,1570599997.0
2009-04-03 19:10:00,99.965,99.985,99.96,99.98,844799994.0
2009-04-03 19:15:00,99.985,100.03,99.97,100.015,1068999996.0
2009-04-03 19:20:00,100.015,100.035,99.97,100.03,1108799994.0
2009-04-03 19:25:00,100.03,100.04,99.965,99.985,1824399994.0
2009-04-03 19:30:00,99.99,100.02,99.945,99.99,1515000006.0
2009-04-03 19:35:00,99.99,100.02,99.97,99.995,1432099994.0
2009-04-03 19:40:00,100.0,100.04,99.975,100.015,1300900002.0
2009-04-03 19:45:00,100.015,100.08,100.015,100.025,1253500002.0
2009-04-03 19:50:00,100.03,100.09,100.02,100.09,755299999.0
2009-04-03 19:55:00,100.09,100.18,100.065,100.18,2472800003.0
2009-04-03 20:00:00,100.17,100.27,100.17,100.24,3867199995.0
2009-04-03 20:05:00,100.24,100.28,100.22,100.22,1669100005.0
2009-04-03 20:10:00,100.22,100.28,100.19,100.27,1916900002.0
2009-04-03 20:15:00,100.27,100.375,100.25,100.34,3162999998.0
2009-04-03 20:20:00,100.34,100.34,100.295,100.3,2524200001.0
2009-04-03 20:25:00,100.3,100.34,100.29,100.31,3236400003.0
2009-04-03 20:30:00,100.31,100.35,100.25,100.26,3360299998.0
2009-04-03 20:35:00,100.27,100.295,100.26,100.26,2021599999.0
2009-04-03 20:40:00,100.255,100.27,100.225,100.23,3479000007.0
2009-04-03 20:45:00,100.23,100.23,100.12,100.16,3790700005.0
2009-04-03 20:50:00,100.16,100.205,100.145,100.18,2813500003.0
2009-04-03 20:55:00,100.18,100.25,100.18,100.24,3004699997.0
2009-04-03 21:00:00,100.24,100.31,100.225,100.28,2538599992.0
2009-04-03 21:05:00,100.27,100.29,100.24,100.275,2611199989.0
2009-04-03 21:10:00,100.275,100.285,100.25,100.265,1678299997.0
2009-04-03 21:15:00,100.265,100.28,100.245,100.265,1218199998.0
2009-04-03 21:20:00,100.26,100.27,100.24,100.26,1741700005.0
2009-04-03 21:25:00,100.255,100.265,100.225,100.235,1332400001.0
2009-04-03 21:30:00,100.24,100.255,100.21,100.235,858999998.0
2009-04-03 21:35:00,100.235,100.235,100.17,100.2,1329299993.0
2009-04-03 21:40:00,100.195,100.26,100.19,100.25,1222899986.0
2009-04-03 21:45:00,100.25,100.29,100.22,100.25,1387599990.0
2009-04-03 21:50:00,100.26,100.26,100.23,100.235,353600000.0
2009-04-03 21:55:00,100.224,100.27,100.224,100.26,840999999.0
2009-04-03 22:00:00,100.26,100.295,100.26,100.29,733600000.0
2009-04-03 22:05:00,100.285,100.29,100.26,100.26,616800000.0
2009-04-03 22:10:00,100.26,100.27,100.235,100.27,879600000.0
2009-04-03 22:15:00,100.28,100.3,100.265,100.28,807199998.0
2009-04-03 22:20:00,100.29,100.29,100.225,100.25,1076399988.0
2009-04-03 22:25:00,100.25,100.27,100.24,100.26,751799999.0
2009-04-03 22:30:00,100.26,100.27,100.245,100.27,643500000.0
2009-04-03 22:35:00,100.27,100.275,100.26,100.265,570799994.0
2009-04-03 22:40:00,100.27,100.31,100.26,100.3,977200001.0
2009-04-03 22:45:00,100.3,100.325,100.28,100.3,1430800004.0
2009-04-03 22:50:00,100.3,100.34,100.285,100.34,712400001.0
2009-04-03 22:55:00,100.34,100.34,100.285,100.295,628400000.0
2009-04-05 23:00:00,100.185,100.19,100.13,100.18,60000000.0
2009-04-05 23:05:00,100.22,100.23,100.22,100.23,48000000.0
2009-04-05 23:10:00,100.23,100.255,100.23,100.245,404200000.0
2009-04-05 23:15:00,100.23,100.255,100.23,100.255,146400000.0
2009-04-05 23:20:00,100.255,100.265,100.205,100.205,82800000.0
2009-04-05 23:25:00,100.215,100.24,100.2,100.225,218600000.0
2009-04-05 23:30:00,100.26,100.275,100.225,100.265,556200000.0
2009-04-05 23:35:00,100.265,100.27,100.255,100.26,327400000.0
2009-04-05 23:40:00,100.26,100.265,100.26,100.26,172000000.0
2009-04-05 23:45:00,100.26,100.3,100.245,100.265,402600000.0
2009-04-05 23:50:00,100.265,100.33,100.25,100.32,1443900000.0
2009-04-05 23:55:00,100.32,100.345,100.31,100.315,542800000.0
2009-04-06 00:00:00,100.32,100.33,100.265,100.265,506000000.0
2009-04-06 00:05:00,100.275,100.275,100.21,100.26,985800000.0
2009-04-06 00:10:00,100.265,100.37,100.255,100.355,858200000.0
2009-04-06 00:15:00,100.355,100.41,100.355,100.41,769500001.0
2009-04-06 00:20:00,100.42,100.46,100.41,100.43,1269199999.0
2009-04-06 00:25:00,100.435,100.485,100.43,100.47,1086799999.0
2009-04-06 00:30:00,100.48,100.48,100.445,100.465,1120200000.0
2009-04-06 00:35:00,100.465,100.53,100.455,100.525,704300000.0
2009-04-06 00:40:00,100.52,100.53,100.46,100.51,1256799999.0
2009-04-06 00:45:00,100.51,100.515,100.425,100.445,927700000.0
2009-04-06 00:50:00,100.445,100.46,100.43,100.44,626200000.0
2009-04-06 00:55:00,100.44,100.47,100.425,100.44,1083400000.0
2009-04-06 01:00:00,100.445,100.45,100.35,100.395,1521000000.0
2009-04-06 01:05:00,100.395,100.51,100.38,100.51,790600000.0
2009-04-06 01:10:00,100.51,100.535,100.495,100.51,958599998.0
2009-04-06 01:15:00,100.51,100.58,100.475,100.505,1097200001.0
2009-04-06 01:20:00,100.5,100.55,100.495,100.545,684400003.0
2009-04-06 01:25:00,100.545,100.545,100.425,100.465,845000009.0
2009-04-06 01:30:00,100.46,100.51,100.46,100.5,1067800019.0
2009-04-06 01:35:00,100.49,100.5,100.46,100.48,632899999.0
2009-04-06 01:40:00,100.48,100.485,100.45,100.45,963999998.0
2009-04-06 01:45:00,100.45,100.48,100.43,100.44,1189999995.0
2009-04-06 01:50:00,100.45,100.495,100.44,100.48,1014500005.0
2009-04-06 01:55:00,100.48,100.58,100.48,100.55,1068200001.0
2009-04-06 02:00:00,100.56,100.72,100.505,100.665,1155799999.0
2009-04-06 02:05:00,100.67,100.725,100.66,100.715,943600001.0
2009-04-06 02:10:00,100.72,100.73,100.69,100.7,713800000.0
2009-04-06 02:15:00,100.705,100.72,100.655,100.66,612700000.0
2009-04-06 02:20:00,100.66,100.715,100.64,100.685,696700000.0
2009-04-06 02:25:00,100.685,100.685,100.635,100.64,277400000.0
2009-04-06 02:30:00,100.645,100.645,100.61,100.62,983100000.0
2009-04-06 02:35:00,100.625,100.645,100.545,100.635,1050500000.0
2009-04-06 02:40:00,100.63,100.735,100.63,100.72,500400000.0
2009-04-06 02:45:00,100.715,100.72,100.69,100.705,748600000.0
2009-04-06 02:50:00,100.71,100.77,100.69,100.76,1003300000.0
2009-04-06 02:55:00,100.765,100.82,100.735,100.81,963800000.0
2009-04-06 03:00:00,100.81,100.825,100.74,100.74,1481999998.0
2009-04-06 03:05:00,100.745,100.765,100.69,100.76,964199999.0
2009-04-06 03:10:00,100.765,100.87,100.75,100.865,1000399998.0
2009-04-06 03:15:00,100.865,100.865,100.78,100.83,1476800000.0
2009-04-06 03:20:00,100.835,100.855,100.785,100.85,1263200001.0
2009-04-06 03:25:00,100.84,100.915,100.84,100.91,1927800000.0
2009-04-06 03:30:00,100.905,100.925,100.87,100.885,1104400000.0
2009-04-06 03:35:00,100.885,100.91,100.77,100.85,1706000001.0
2009-04-06 03:40:00,100.85,100.88,100.83,100.84,483799999.0
2009-04-06 03:45:00,100.84,100.865,100.825,100.835,662200001.0
2009-04-06 03:50:00,100.83,100.83,100.77,100.78,1224900006.0
2009-04-06 03:55:00,100.78,100.78,100.68,100.69,2180000005.0
2009-04-06 04:00:00,100.69,100.795,100.67,100.785,1166099999.0
2009-04-06 04:05:00,100.775,100.88,100.775,100.83,1649800004.0
2009-04-06 04:10:00,100.835,100.87,100.81,100.81,1277800000.0
2009-04-06 04:15:00,100.81,100.9,100.81,100.85,2142199991.0
2009-04-06 04:20:00,100.85,100.865,100.75,100.825,2235599999.0
2009-04-06 04:25:00,100.825,100.85,100.805,100.85,827500001.0
2009-04-06 04:30:00,100.86,100.875,100.765,100.79,1886800000.0
2009-04-06 04:35:00,100.785,100.81,100.77,100.8,791400000.0
2009-04-06 04:40:00,100.8,100.82,100.78,100.795,990199998.0
2009-04-06 04:45:00,100.795,100.815,100.79,100.795,776699999.0
2009-04-06 04:50:00,100.795,100.795,100.75,100.775,1271500001.0
2009-04-06 04:55:00,100.775,100.81,100.77,100.785,472700000.0
2009-04-06 05:00:00,100.785,100.82,100.778,100.79,545000000.0
2009-04-06 05:05:00,100.78,100.82,100.78,100.815,568799997.0
2009-04-06 05:10:00,100.815,100.815,100.785,100.785,1396899996.0
2009-04-06 05:15:00,100.8,100.8,100.765,100.77,569400000.0
2009-04-06 05:20:00,100.775,100.795,100.765,100.79,594199997.0
2009-04-06 05:25:00,100.785,100.85,100.78,100.85,1016400003.0
2009-04-06 05:30:00,100.855,100.915,100.845,100.88,1552599998.0
2009-04-06 05:35:00,100.865,100.87,100.83,100.835,1744499994.0
2009-04-06 05:40:00,100.835,100.84,100.795,100.82,1570099990.0
2009-04-06 05:45:00,100.815,100.86,100.81,100.83,1140400000.0
2009-04-06 05:50:00,100.83,100.88,100.825,100.85,1204799999.0
2009-04-06 05:55:00,100.85,100.88,100.84,100.84,714999999.0
2009-04-06 06:00:00,100.84,100.86,100.775,100.8,1589000002.0
2009-04-06 06:05:00,100.8,100.815,100.78,100.78,726799999.0
2009-04-06 06:10:00,100.785,100.8,100.765,100.765,844500001.0
2009-04-06 06:15:00,100.765,100.79,100.765,100.79,340800000.0
2009-04-06 06:20:00,100.795,100.835,100.795,100.835,521999999.0
2009-04-06 06:25:00,100.835,100.87,100.805,100.865,808000000.0
2009-04-06 06:30:00,100.865,100.905,100.85,100.9,1513200001.0
2009-04-06 06:35:00,100.9,100.9,100.855,100.87,1237899987.0
2009-04-06 06:40:00,100.87,100.89,100.865,100.88,910000001.0
2009-04-06 06:45:00,100.88,100.89,100.825,100.825,1349499998.0
2009-04-06 06:50:00,100.82,100.87,100.8,100.81,2173300001.0
2009-04-06 06:55:00,100.81,100.835,100.79,100.83,1374599999.0
2009-04-06 07:00:00,100.83,100.845,100.82,100.83,486599999.0
2009-04-06 07:05:00,100.835,100.84,100.755,100.78,1087799996.0
2009-04-06 07:10:00,100.775,100.775,100.72,100.74,2110599992.0
2009-04-06 07:15:00,100.745,100.775,100.725,100.76,1653400001.0
2009-04-06 07:20:00,100.76,100.82,100.755,100.775,1218699999.0
2009-04-06 07:25:00,100.775,100.82,100.775,100.805,1196900013.0
2009-04-06 07:30:00,100.8,100.82,100.75,100.78,2075200025.0
2009-04-06 07:35:00,100.79,100.805,100.77,100.785,1570599991.0
2009-04-06 07:40:00,100.785,100.845,100.785,100.825,1755799999.0
2009-04-06 07:45:00,100.835,100.84,100.76,100.79,2596799996.0
2009-04-06 07:50:00,100.785,100.795,100.77,100.775,1505399991.0
2009-04-06 07:55:00,100.765,100.78,100.73,100.76,2020799994.0
2009-04-06 08:00:00,100.755,100.795,100.74,100.79,4034600002.0
2009-04-06 08:05:00,100.79,100.83,100.77,100.805,1932999998.0
2009-04-06 08:10:00,100.805,100.885,100.8,100.885,3825200006.0
2009-04-06 08:15:00,100.885,100.9,100.84,100.865,3992599985.0
2009-04-06 08:20:00,100.875,100.89,100.795,100.81,3367000002.0
2009-04-06 08:25:00,100.815,100.86,100.775,100.785,4724799996.0
2009-04-06 08:30:00,100.785,100.86,100.785,100.805,3424600000.0
2009-04-06 08:35:00,100.805,100.89,100.805,100.875,4589199996.0
2009-04-06 08:40:00,100.87,101.065,100.87,101.035,6480199995.0
2009-04-06 08:45:00,101.04,101.185,101.04,101.13,7320099985.0
2009-04-06 08:50:00,101.125,101.14,101.035,101.08,6057700014.0
2009-04-06 08:55:00,101.08,101.18,101.07,101.18,4428700032.0
2009-04-06 09:00:00,101.18,101.23,101.145,101.17,3668600010.0
2009-04-06 09:05:00,101.18,101.22,101.135,101.17,3158800021.0
2009-04-06 09:10:00,101.17,101.21,101.14,101.15,2959800016.0
2009-04-06 09:15:00,101.15,101.19,101.09,101.17,4070399980.0
2009-04-06 09:20:00,101.18,101.2,101.07,101.1,3765199958.0
2009-04-06 09:25:00,101.1,101.12,101.07,101.12,2746999991.0
2009-04-06 09:30:00,101.115,101.2,101.1,101.175,2867699971.0
2009-04-06 09:35:00,101.18,101.21,101.13,101.16,3383399989.0
2009-04-06 09:40:00,101.16,101.21,101.06,101.08,2761199987.0
2009-04-06 09:45:00,101.08,101.155,101.065,101.14,3033399980.0
2009-04-06 09:50:00,101.14,101.14,101.085,101.11,2652799973.0
2009-04-06 09:55:00,101.125,101.19,101.125,101.17,3007199980.0
2009-04-06 10:00:00,101.17,101.205,101.14,101.2,2938099981.0
2009-04-06 10:05:00,101.2,101.38,101.2,101.305,5668999961.0
2009-04-06 10:10:00,101.305,101.33,101.245,101.3,3698299964.0
2009-04-06 10:15:00,101.305,101.37,101.29,101.36,5802999972.0
2009-04-06 10:20:00,101.36,101.395,101.345,101.35,4390999994.0
2009-04-06 10:25:00,101.35,101.38,101.32,101.35,4684599980.0
2009-04-06 10:30:00,101.35,101.35,101.235,101.35,3980799994.0
2009-04-06 10:35:00,101.355,101.4,101.335,101.365,4624399994.0
2009-04-06 10:40:00,101.37,101.38,101.27,101.28,3354399976.0
2009-04-06 10:45:00,101.28,101.375,101.265,101.335,4311599998.0
2009-04-06 10:50:00,101.335,101.4,101.315,101.34,4874899995.0
2009-04-06 10:55:00,101.34,101.39,101.315,101.38,2710800001.0
2009-04-06 11:00:00,101.385,101.44,101.37,101.42,4183199985.0
2009-04-06 11:05:00,101.42,101.44,101.405,101.41,2678599992.0
2009-04-06 11:10:00,101.41,101.41,101.315,101.38,3865999992.0
2009-04-06 11:15:00,101.38,101.39,101.325,101.345,3303499972.0
2009-04-06 11:20:00,101.345,101.38,101.26,101.295,4004099984.0
2009-04-06 11:25:00,101.295,101.36,101.285,101.355,3271999965.0
2009-04-06 11:30:00,101.355,101.395,101.34,101.34,3254999991.0
2009-04-06 11:35:00,101.34,101.37,101.33,101.33,3122600002.0
2009-04-06 11:40:00,101.33,101.34,101.25,101.25,3357599983.0
2009-04-06 11:45:00,101.25,101.26,101.2,101.225,4894299991.0
2009-04-06 11:50:00,101.235,101.29,101.19,101.19,4064399971.0
2009-04-06 11:55:00,101.19,101.21,101.075,101.19,4460699993.0
2009-04-06 12:00:00,101.185,101.21,101.15,101.18,3256600003.0
2009-04-06 12:05:00,101.185,101.26,101.16,101.175,3118200002.0
2009-04-06 12:10:00,101.175,101.2,101.155,101.175,2169299997.0
2009-04-06 12:15:00,101.175,101.29,101.175,101.27,2578500002.0
2009-04-06 12:20:00,101.27,101.31,101.25,101.26,2743800000.0
2009-04-06 12:25:00,101.265,101.265,101.225,101.25,2563900001.0
2009-04-06 12:30:00,101.25,101.315,101.25,101.31,2052200001.0
2009-04-06 12:35:00,101.31,101.31,101.26,101.28,3085999997.0
2009-04-06 12:40:00,101.28,101.32,101.26,101.315,2175600000.0
2009-04-06 12:45:00,101.32,101.33,101.285,101.29,916399998.0
2009-04-06 12:50:00,101.29,101.29,101.185,101.22,1216400002.0
2009-04-06 12:55:00,101.22,101.235,101.19,101.2,1366999998.0
2009-04-06 13:00:00,101.2,101.205,101.15,101.15,2153199996.0
2009-04-06 13:05:00,101.15,101.18,101.15,101.17,1496200000.0
2009-04-06 13:10:00,101.175,101.21,101.17,101.17,1795400001.0
2009-04-06 13:15:00,101.17,101.18,101.135,101.14,2358400002.0
2009-04-06 13:20:00,101.14,101.15,101.06,101.07,1843599997.0
2009-04-06 13:25:00,101.07,101.12,101.05,101.09,2403900003.0
2009-04-06 13:30:00,101.085,101.095,100.96,100.96,3166099999.0
2009-04-06 13:35:00,100.965,101.045,100.93,100.98,3679600011.0
2009-04-06 13:40:00,100.975,101.04,100.945,100.995,4048799998.0
2009-04-06 13:45:00,100.99,101.06,100.98,100.99,3837199997.0
2009-04-06 13:50:00,100.985,101.005,100.93,100.955,3180900015.0
2009-04-06 13:55:00,100.955,100.96,100.84,100.875,5706099991.0
2009-04-06 14:00:00,100.875,100.96,100.85,100.935,3760100006.0
2009-04-06 14:05:00,100.945,100.99,100.935,100.945,2358400010.0
2009-04-06 14:10:00,100.945,100.945,100.77,100.79,2551599995.0
2009-04-06 14:15:00,100.79,100.86,100.77,100.785,4287499998.0
2009-04-06 14:20:00,100.79,100.795,100.75,100.765,2288600009.0
2009-04-06 14:25:00,100.765,100.78,100.6,100.645,2978600004.0
2009-04-06 14:30:00,100.645,100.645,100.53,100.64,4182300002.0
2009-04-06 14:35:00,100.64,100.7,100.59,100.675,4016199990.0
2009-04-06 14:40:00,100.675,100.735,100.67,100.72,3953200011.0
2009-04-06 14:45:00,100.71,100.755,100.69,100.745,1787800009.0
2009-04-06 14:50:00,100.745,100.925,100.74,100.86,4012999994.0
2009-04-06 14:55:00,100.855,100.875,100.82,100.82,2883799990.0
2009-04-06 15:00:00,100.825,100.835,100.675,100.77,3853700014.0
2009-04-06 15:05:00,100.765,100.77,100.63,100.64,4706800001.0
2009-04-06 15:10:00,100.635,100.635,100.5,100.615,5044800010.0
2009-04-06 15:15:00,100.615,100.71,100.535,100.705,5089800033.0
2009-04-06 15:20:00,100.705,100.74,100.66,100.735,3832500011.0
2009-04-06 15:25:00,100.735,100.75,100.58,100.585,4673500018.0
2009-04-06 15:30:00,100.585,100.715,100.585,100.68,4955300000.0
2009-04-06 15:35:00,100.68,100.695,100.62,100.66,5181800002.0
2009-04-06 15:40:00,100.66,100.665,100.575,100.575,5033399999.0
2009-04-06 15:45:00,100.575,100.635,100.55,100.585,4337100015.0
2009-04-06 15:50:00,100.595,100.63,100.53,100.59,4299300005.0
2009-04-06 15:55:00,100.585,100.64,100.54,100.635,2809399995.0
2009-04-06 16:00:00,100.625,100.765,100.62,100.765,3774500006.0
2009-04-06 16:05:00,100.76,100.83,100.745,100.81,4020500019.0
2009-04-06 16:10:00,100.81,100.81,100.74,100.74,2460900005.0
2009-04-06 16:15:00,100.75,100.76,100.685,100.72,3635000016.0
2009-04-06 16:20:00,100.71,100.82,100.7,100.775,2174500003.0
2009-04-06 16:25:00,100.775,100.85,100.735,100.74,4693100026.0
2009-04-06 16:30:00,100.735,100.78,100.71,100.765,4371500023.0
2009-04-06 16:35:00,100.76,100.79,100.71,100.765,4817999989.0
2009-04-06 16:40:00,100.76,100.845,100.75,100.78,4192700032.0
2009-04-06 16:45:00,100.775,100.865,100.755,100.82,3019000005.0
2009-04-06 16:50:00,100.82,100.84,100.785,100.835,3071500007.0
2009-04-06 16:55:00,100.84,100.86,100.755,100.8,2525300008.0
2009-04-06 17:00:00,100.795,100.82,100.74,100.77,5334000034.0
2009-04-06 17:05:00,100.76,100.76,100.61,100.665,4923200026.0
2009-04-06 17:10:00,100.67,100.68,100.62,100.65,4828200006.0
2009-04-06 17:15:00,100.645,100.73,100.625,100.685,4774600036.0
2009-04-06 17:20:00,100.685,100.735,100.675,100.715,3792000015.0
2009-04-06 17:25:00,100.72,100.735,100.665,100.675,2963200006.0
2009-04-06 17:30:00,100.675,100.805,100.67,100.8,2606700015.0
2009-04-06 17:35:00,100.8,100.81,100.755,100.77,2864600036.0
2009-04-06 17:40:00,100.77,100.8,100.68,100.71,2883100015.0
2009-04-06 17:45:00,100.71,100.75,100.67,100.695,2653300010.0
2009-04-06 17:50:00,100.695,100.7,100.605,100.61,1964399999.0
2009-04-06 17:55:00,100.605,100.665,100.59,100.665,2365099999.0
2009-04-06 18:00:00,100.66,100.66,100.61,100.64,2180500022.0
2009-04-06 18:05:00,100.64,100.67,100.585,100.65,2458400011.0
2009-04-06 18:10:00,100.65,100.665,100.62,100.66,1199800008.0
2009-04-06 18:15:00,100.66,100.7,100.615,100.62,1710100004.0
2009-04-06 18:20:00,100.625,100.66,100.615,100.645,610199999.0
2009-04-06 18:25:00,100.645,100.65,100.605,100.635,787200001.0
2009-04-06 18:30:00,100.63,100.67,100.6,100.62,1203999998.0
2009-04-06 18:35:00,100.62,100.69,100.6,100.665,2111700007.0
2009-04-06 18:40:00,100.665,100.72,100.66,100.695,1346300000.0
2009-04-06 18:45:00,100.695,100.71,100.68,100.685,884200004.0
2009-04-06 18:50:00,100.685,100.7,100.67,100.7,730799994.0
2009-04-06 18:55:00,100.695,100.74,100.695,100.72,1435399998.0
2009-04-06 19:00:00,100.72,100.77,100.71,100.73,2520799991.0
2009-04-06 19:05:00,100.73,100.765,100.73,100.745,2184400025.0
2009-04-06 19:10:00,100.745,100.76,100.73,100.745,1019000000.0
2009-04-06 19:15:00,100.74,100.755,100.65,100.685,1314099994.0
2009-04-06 19:20:00,100.685,100.72,100.675,100.695,592800004.0
2009-04-06 19:25:00,100.7,100.815,100.68,100.79,1332300010.0
2009-04-06 19:30:00,100.8,100.8,100.715,100.745,1741599995.0
2009-04-06 19:35:00,100.745,100.785,100.745,100.76,662400005.0
2009-04-06 19:40:00,100.76,100.77,100.72,100.74,735000004.0
2009-04-06 19:45:00,100.74,100.775,100.74,100.755,781000001.0
2009-04-06 19:50:00,100.755,100.77,100.745,100.745,750600002.0
2009-04-06 19:55:00,100.745,100.81,100.73,100.805,910099998.0
2009-04-06 20:00:00,100.8,100.87,100.76,100.825,1249000002.0
2009-04-06 20:05:00,100.82,100.96,100.82,100.955,2031700020.0
2009-04-06 20:10:00,100.95,101.045,100.93,100.97,2499800005.0
2009-04-06 20:15:00,100.97,100.98,100.93,100.94,1670200011.0
2009-04-06 20:20:00,100.935,100.935,100.89,100.89,934000011.0
2009-04-06 20:25:00,100.885,100.925,100.87,100.895,940000007.0
2009-04-06 20:30:00,100.9,100.91,100.85,100.865,1170200004.0
2009-04-06 20:35:00,100.865,100.88,100.86,100.88,314800000.0
2009-04-06 20:40:00,100.88,100.915,100.865,100.915,425400000.0
2009-04-06 20:45:00,100.915,100.94,100.9,100.925,929000004.0
2009-04-06 20:50:00,100.925,100.93,100.885,100.925,1158999999.0
2009-04-06 20:55:00,100.925,100.935,100.915,100.93,636400005.0
2009-04-06 21:00:00,100.93,100.935,100.895,100.895,595500000.0
2009-04-06 21:05:00,100.895,100.93,100.895,100.93,599599999.0
2009-04-06 21:10:00,100.925,100.93,100.905,100.925,167400000.0
2009-04-06 21:15:00,100.925,101.05,100.925,101.03,1154899995.0
2009-04-06 21:20:00,101.03,101.05,101.01,101.015,994899988.0
2009-04-06 21:25:00,101.035,101.035,100.97,100.97,455899993.0
2009-04-06 21:30:00,100.97,101.02,100.97,100.99,1127399991.0
2009-04-06 21:35:00,100.99,101.02,100.94,101.0,1181600002.0
2009-04-06 21:40:00,101.0,101.065,100.965,101.045,1400799990.0
2009-04-06 21:45:00,101.045,101.045,100.97,100.995,1094899993.0
2009-04-06 21:50:00,100.995,101.06,100.995,101.005,1393199996.0
2009-04-06 21:55:00,101.01,101.03,100.98,101.03,1052599994.0
2009-04-06 22:00:00,101.03,101.08,101.02,101.03,1239199988.0
2009-04-06 22:05:00,101.03,101.03,100.99,101.01,1048699993.0
2009-04-06 22:10:00,101.0,101.02,100.995,101.01,523700000.0
2009-04-06 22:15:00,101.01,101.04,101.01,101.03,271200000.0
2009-04-06 22:20:00,101.03,101.055,101.03,101.055,396999999.0
2009-04-06 22:25:00,101.045,101.065,101.045,101.05,609399996.0
2009-04-06 22:30:00,101.05,101.05,101.03,101.03,407700002.0
2009-04-06 22:35:00,101.035,101.05,101.03,101.03,394799997.0
2009-04-06 22:40:00,101.03,101.05,101.02,101.05,576399996.0
2009-04-06 22:45:00,101.05,101.05,101.01,101.03,491900000.0
2009-04-06 22:50:00,101.015,101.045,100.975,101.04,1207099993.0
2009-04-06 22:55:00,101.04,101.06,100.97,100.99,483399998.0
2009-04-06 23:00:00,100.985,101.0,100.945,100.965,343200000.0
2009-04-06 23:05:00,100.965,101.0,100.95,100.995,1045599993.0
2009-04-06 23:10:00,100.987,101.0,100.985,100.995,166400000.0
2009-04-06 23:15:00,100.995,100.995,100.99,100.995,73800000.0
2009-04-06 23:20:00,100.987,101.005,100.987,100.996,108600000.0
2009-04-06 23:25:00,101.01,101.01,101.005,101.005,36800000.0
2009-04-06 23:30:00,101.005,101.03,100.985,101.0,178200001.0
2009-04-06 23:35:00,101.01,101.03,100.985,100.99,395299999.0
2009-04-06 23:40:00,100.99,101.0,100.955,100.985,382700000.0
2009-04-06 23:45:00,100.975,101.095,100.97,101.056,591600000.0
2009-04-06 23:50:00,101.06,101.075,101.04,101.06,281200000.0
2009-04-06 23:55:00,101.055,101.07,101.02,101.065,403400000.0
2009-04-07 00:00:00,101.065,101.065,100.99,100.995,847800000.0
2009-04-07 00:05:00,100.995,100.995,100.905,100.95,644000001.0
2009-04-07 00:10:00,100.95,100.99,100.895,100.965,470000000.0
2009-04-07 00:15:00,100.965,101.015,100.92,100.925,713600000.0
2009-04-07 00:20:00,100.925,100.93,100.855,100.885,673000001.0
2009-04-07 00:25:00,100.895,100.905,100.765,100.775,794600000.0
2009-04-07 00:30:00,100.785,100.82,100.77,100.815,369100000.0
2009-04-07 00:35:00,100.82,100.855,100.81,100.81,298600000.0
2009-04-07 00:40:00,100.815,100.865,100.815,100.86,515000001.0
2009-04-07 00:45:00,100.85,100.86,100.82,100.825,791200001.0
2009-04-07 00:50:00,100.83,100.84,100.76,100.76,633800000.0
2009-04-07 00:55:00,100.77,100.785,100.765,100.78,345500000.0
2009-04-07 01:00:00,100.78,100.84,100.78,100.82,992200000.0
2009-04-07 01:05:00,100.825,100.85,100.81,100.84,857200006.0
2009-04-07 01:10:00,100.83,100.83,100.77,100.78,807400003.0
2009-04-07 01:15:00,100.79,100.795,100.62,100.69,2206399995.0
2009-04-07 01:20:00,100.69,100.7,100.63,100.63,1372200004.0
2009-04-07 01:25:00,100.62,100.635,100.535,100.58,1975999999.0
2009-04-07 01:30:00,100.58,100.585,100.4,100.42,2944299998.0
2009-04-07 01:35:00,100.435,100.655,100.435,100.545,2819300007.0
2009-04-07 01:40:00,100.545,100.67,100.53,100.63,1846300003.0
2009-04-07 01:45:00,100.62,100.64,100.59,100.62,1885500011.0
2009-04-07 01:50:00,100.62,100.66,100.55,100.56,1605900003.0
2009-04-07 01:55:00,100.56,100.59,100.4,100.415,1771800001.0
2009-04-07 02:00:00,100.405,100.465,100.22,100.34,3238199998.0
2009-04-07 02:05:00,100.34,100.48,100.325,100.44,2238000002.0
2009-04-07 02:10:00,100.44,100.445,100.38,100.44,1414600000.0
2009-04-07 02:15:00,100.435,100.57,100.435,100.545,1640599998.0
2009-04-07 02:20:00,100.555,100.645,100.54,100.61,1975799987.0
2009-04-07 02:25:00,100.61,100.61,100.54,100.57,1233800000.0
2009-04-07 02:30:00,100.57,100.61,100.51,100.55,1807699999.0
2009-04-07 02:35:00,100.545,100.56,100.51,100.53,1495399997.0
2009-04-07 02:40:00,100.525,100.55,100.48,100.49,1823600002.0
2009-04-07 02:45:00,100.48,100.595,100.47,100.59,1015700000.0
2009-04-07 02:50:00,100.59,100.655,100.58,100.6,1699200004.0
2009-04-07 02:55:00,100.605,100.605,100.53,100.55,2221300004.0
2009-04-07 03:00:00,100.55,100.57,100.505,100.55,2453400001.0
2009-04-07 03:05:00,100.555,100.62,100.55,100.57,1361100000.0
2009-04-07 03:10:00,100.57,100.63,100.54,100.625,1361800000.0
2009-04-07 03:15:00,100.635,100.73,100.635,100.685,2183700005.0
2009-04-07 03:20:00,100.685,100.765,100.655,100.74,1954300012.0
2009-04-07 03:25:00,100.74,100.74,100.68,100.69,1977500013.0
2009-04-07 03:30:00,100.69,100.74,100.67,100.71,1271500002.0
2009-04-07 03:35:00,100.71,100.77,100.71,100.755,1369900002.0
2009-04-07 03:40:00,100.755,100.835,100.755,100.805,1950700000.0
2009-04-07 03:45:00,100.805,100.845,100.735,100.74,2015699999.0
2009-04-07 03:50:00,100.74,100.83,100.735,100.78,1367099997.0
2009-04-07 03:55:00,100.785,100.855,100.775,100.78,2254800004.0
2009-04-07 04:00:00,100.79,100.805,100.71,100.74,2838000002.0
2009-04-07 04:05:00,100.745,100.765,100.72,100.75,848600001.0
2009-04-07 04:10:00,100.75,100.76,100.71,100.735,804100005.0
2009-04-07 04:15:00,100.735,100.735,100.61,100.63,1738400004.0
2009-04-07 04:20:00,100.63,100.63,100.56,100.59,2343199997.0
2009-04-07 04:25:00,100.595,100.6,100.54,100.575,1412199998.0
2009-04-07 04:30:00,100.575,100.615,100.565,100.59,1728399999.0
2009-04-07 04:35:00,100.59,100.615,100.57,100.615,1232000002.0
2009-04-07 04:40:00,100.61,100.66,100.61,100.66,928500001.0
2009-04-07 04:45:00,100.66,100.675,100.64,100.64,581500000.0
2009-04-07 04:50:00,100.645,100.65,100.615,100.63,928400000.0
2009-04-07 04:55:00,100.635,100.64,100.625,100.635,360000001.0
2009-04-07 05:00:00,100.635,100.635,100.57,100.575,1515500003.0
2009-04-07 05:05:00,100.58,100.6,100.53,100.58,1192400000.0
2009-04-07 05:10:00,100.58,100.59,100.545,100.55,755400000.0
2009-04-07 05:15:00,100.55,100.55,100.45,100.47,1991999998.0
2009-04-07 05:20:00,100.47,100.57,100.47,100.52,1715200001.0
2009-04-07 05:25:00,100.525,100.53,100.43,100.46,1491900005.0
2009-04-07 05:30:00,100.46,100.5,100.415,100.485,2678100015.0
2009-04-07 05:35:00,100.485,100.55,100.465,100.48,2276799998.0
2009-04-07 05:40:00,100.48,100.565,100.47,100.55,1442600001.0
2009-04-07 05:45:00,100.56,100.57,100.485,100.545,1790299996.0
2009-04-07 05:50:00,100.545,100.57,100.525,100.555,1365000006.0
2009-04-07 05:55:00,100.555,100.56,100.44,100.44,1380500001.0
2009-04-07 06:00:00,100.425,100.48,100.415,100.45,2177900000.0
2009-04-07 06:05:00,100.45,100.53,100.45,100.5,1430199995.0
2009-04-07 06:10:00,100.505,100.505,100.47,100.475,891200003.0
2009-04-07 06:15:00,100.48,100.48,100.43,100.43,1414300000.0
2009-04-07 06:20:00,100.43,100.445,100.43,100.435,1396200003.0
2009-04-07 06:25:00,100.435,100.48,100.435,100.465,545600001.0
2009-04-07 06:30:00,100.465,100.555,100.43,100.505,1660700000.0
2009-04-07 06:35:00,100.505,100.55,100.47,100.51,2287999999.0
2009-04-07 06:40:00,100.52,100.63,100.515,100.625,1955600002.0
2009-04-07 06:45:00,100.625,100.65,100.57,100.57,1369800001.0
2009-04-07 06:50:00,100.57,100.65,100.56,100.64,1706199999.0
2009-04-07 06:55:00,100.63,100.67,100.63,100.63,1874100002.0
2009-04-07 07:00:00,100.64,100.64,100.61,100.62,1436200001.0
2009-04-07 07:05:00,100.62,100.66,100.595,100.61,1585600003.0
2009-04-07 07:10:00,100.62,100.62,100.59,100.6,479999999.0
2009-04-07 07:15:00,100.6,100.605,100.56,100.56,1349600008.0
2009-04-07 07:20:00,100.56,100.58,100.53,100.54,1312200004.0
2009-04-07 07:25:00,100.54,100.555,100.4,100.435,2208600004.0
2009-04-07 07:30:00,100.435,100.48,100.415,100.47,2031599995.0
2009-04-07 07:35:00,100.47,100.5,100.46,100.49,1377000002.0
2009-04-07 07:40:00,100.49,100.5,100.47,100.5,903200001.0
2009-04-07 07:45:00,100.5,100.52,100.485,100.5,880400001.0
2009-04-07 07:50:00,100.5,100.55,100.5,100.54,783399997.0
2009-04-07 07:55:00,100.535,100.565,100.52,100.545,1356200002.0
2009-04-07 08:00:00,100.545,100.59,100.46,100.57,2721400005.0
2009-04-07 08:05:00,100.57,100.605,100.535,100.54,2432599996.0
2009-04-07 08:10:00,100.54,100.55,100.49,100.53,1736400002.0
2009-04-07 08:15:00,100.53,100.54,100.495,100.53,1094999997.0
2009-04-07 08:20:00,100.535,100.54,100.45,100.455,1377800002.0
2009-04-07 08:25:00,100.46,100.46,100.355,100.405,2746199996.0
2009-04-07 08:30:00,100.41,100.48,100.4,100.475,1390799993.0
2009-04-07 08:35:00,100.475,100.54,100.47,100.5,1338099996.0
2009-04-07 08:40:00,100.5,100.51,100.47,100.48,1896400000.0
2009-04-07 08:45:00,100.48,100.52,100.45,100.5,2956699990.0
2009-04-07 08:50:00,100.5,100.5,100.38,100.4,3731300004.0
2009-04-07 08:55:00,100.4,100.48,100.39,100.44,3665799999.0
2009-04-07 09:00:00,100.44,100.51,100.425,100.5,2733599994.0
2009-04-07 09:05:00,100.5,100.51,100.45,100.51,2451000002.0
2009-04-07 09:10:00,100.515,100.52,100.34,100.35,3532599995.0
2009-04-07 09:15:00,100.35,100.395,100.285,100.33,3570799996.0
2009-04-07 09:20:00,100.33,100.38,100.29,100.375,5008699991.0
2009-04-07 09:25:00,100.375,100.45,100.36,100.45,4142599986.0
2009-04-07 09:30:00,100.45,100.46,100.405,100.44,3673599999.0
2009-04-07 09:35:00,100.43,100.46,100.42,100.455,3203800000.0
2009-04-07 09:40:00,100.455,100.49,100.445,100.46,1923600003.0
2009-04-07 09:45:00,100.47,100.5,100.435,100.435,4349799987.0
2009-04-07 09:50:00,100.435,100.54,100.435,100.52,5110200000.0
2009-04-07 09:55:00,100.515,100.56,100.5,100.56,3453200003.0
2009-04-07 10:00:00,100.56,100.57,100.5,100.505,3275199992.0
2009-04-07 10:05:00,100.505,100.515,100.475,100.475,2981599986.0
2009-04-07 10:10:00,100.475,100.52,100.47,100.51,3547299989.0
2009-04-07 10:15:00,100.51,100.515,100.46,100.49,2690599999.0
2009-04-07 10:20:00,100.485,100.54,100.35,100.355,4551399991.0
2009-04-07 10:25:00,100.35,100.41,100.33,100.4,2794199996.0
2009-04-07 10:30:00,100.4,100.415,100.355,100.4,2210399996.0
2009-04-07 10:35:00,100.4,100.415,100.285,100.295,4129199991.0
2009-04-07 10:40:00,100.295,100.37,100.285,100.35,3835199999.0
2009-04-07 10:45:00,100.36,100.365,100.21,100.24,3479600003.0
2009-04-07 10:50:00,100.24,100.34,100.185,100.255,5363699999.0
2009-04-07 10:55:00,100.255,100.33,100.24,100.285,4905099982.0
2009-04-07 11:00:00,100.28,100.36,100.185,100.28,5921900007.0
2009-04-07 11:05:00,100.27,100.435,100.27,100.41,4171599999.0
2009-04-07 11:10:00,100.41,100.455,100.32,100.33,4604499998.0
2009-04-07 11:15:00,100.33,100.425,100.25,100.28,4319599994.0
2009-04-07 11:20:00,100.29,100.405,100.29,100.36,3036599986.0
2009-04-07 11:25:00,100.36,100.36,100.3,100.325,3647299982.0
2009-04-07 11:30:00,100.325,100.37,100.32,100.335,2857899986.0
2009-04-07 11:35:00,100.34,100.46,100.335,100.39,2781099994.0
2009-04-07 11:40:00,100.39,100.415,100.35,100.41,4068199988.0
2009-04-07 11:45:00,100.405,100.45,100.39,100.425,2851599995.0
2009-04-07 11:50:00,100.425,100.43,100.36,100.365,3457399982.0
2009-04-07 11:55:00,100.365,100.41,100.28,100.29,3922799979.0
2009-04-07 12:00:00,100.3,100.385,100.285,100.32,4131199983.0
2009-04-07 12:05:00,100.32,100.385,100.06,100.065,5447999982.0
2009-04-07 12:10:00,100.07,100.18,99.915,100.12,5225399995.0
2009-04-07 12:15:00,100.12,100.12,99.95,100.065,3960999996.0
2009-04-07 12:20:00,100.065,100.15,100.05,100.13,3127099995.0
2009-04-07 12:25:00,100.13,100.14,100.075,100.11,2704199993.0
2009-04-07 12:30:00,100.11,100.175,100.065,100.12,5264999986.0
2009-04-07 12:35:00,100.12,100.175,100.1,100.165,3715799971.0
2009-04-07 12:40:00,100.165,100.23,100.14,100.18,3106999992.0
2009-04-07 12:45:00,100.18,100.185,100.11,100.15,3563399976.0
2009-04-07 12:50:00,100.15,100.16,99.84,99.915,3624099986.0
2009-04-07 12:55:00,99.92,100.05,99.895,100.005,4962300020.0
2009-04-07 13:00:00,100.005,100.07,99.965,100.05,3396500008.0
2009-04-07 13:05:00,100.05,100.08,100.02,100.065,2389599991.0
2009-04-07 13:10:00,100.065,100.085,99.97,99.99,3893599989.0
2009-04-07 13:15:00,99.99,100.08,99.99,100.06,2449900000.0
2009-04-07 13:20:00,100.06,100.12,100.035,100.09,3024199982.0
2009-04-07 13:25:00,100.09,100.095,100.04,100.065,2684999987.0
2009-04-07 13:30:00,100.06,100.135,100.06,100.12,3145499985.0
2009-04-07 13:35:00,100.11,100.18,100.07,100.105,2281199993.0
2009-04-07 13:40:00,100.105,100.175,100.08,100.16,2368399984.0
2009-04-07 13:45:00,100.165,100.18,100.075,100.12,2455499997.0
2009-04-07 13:50:00,100.12,100.18,100.1,100.105,3372499987.0
2009-04-07 13:55:00,100.11,100.18,100.105,100.17,2548099991.0
2009-04-07 14:00:00,100.17,100.195,100.15,100.16,2929099989.0
2009-04-07 14:05:00,100.16,100.18,100.15,100.175,1436799997.0
2009-04-07 14:10:00,100.175,100.195,100.16,100.19,2289699990.0
2009-04-07 14:15:00,100.185,100.195,100.12,100.175,2327699996.0
2009-04-07 14:20:00,100.175,100.205,100.17,100.18,2512299996.0
2009-04-07 14:25:00,100.18,100.19,100.12,100.125,1890300000.0
2009-04-07 14:30:00,100.12,100.16,100.11,100.16,3555300001.0
2009-04-07 14:35:00,100.16,100.19,100.125,100.14,2560699998.0
2009-04-07 14:40:00,100.135,100.175,100.13,100.17,2271599994.0
2009-04-07 14:45:00,100.17,100.335,100.17,100.31,3156099989.0
2009-04-07 14:50:00,100.31,100.345,100.255,100.315,4388000001.0
2009-04-07 14:55:00,100.305,100.37,100.3,100.33,3070999987.0
2009-04-07 15:00:00,100.33,100.34,100.26,100.335,3476199993.0
2009-04-07 15:05:00,100.335,100.335,100.29,100.32,3240500004.0
2009-04-07 15:10:00,100.315,100.37,100.31,100.365,3251399994.0
2009-04-07 15:15:00,100.37,100.38,100.33,100.355,1667299999.0
2009-04-07 15:20:00,100.35,100.37,100.335,100.355,2382699989.0
2009-04-07 15:25:00,100.355,100.37,100.32,100.365,1614600013.0
2009-04-07 15:30:00,100.345,100.35,100.305,100.33,2119499990.0
2009-04-07 15:35:00,100.33,100.36,100.305,100.315,3133699995.0
2009-04-07 15:40:00,100.315,100.32,100.23,100.24,3476500004.0
2009-04-07 15:45:00,100.24,100.25,100.125,100.25,4355299997.0
2009-04-07 15:50:00,100.25,100.27,100.21,100.235,4820699996.0
2009-04-07 15:55:00,100.235,100.27,100.215,100.225,3499599996.0
2009-04-07 16:00:00,100.23,100.34,100.22,100.28,2686100000.0
2009-04-07 16:05:00,100.28,100.285,100.22,100.23,3149800019.0
2009-04-07 16:10:00,100.23,100.285,100.205,100.285,2584299997.0
2009-04-07 16:15:00,100.285,100.335,100.275,100.305,3406200007.0
2009-04-07 16:20:00,100.305,100.34,100.29,100.335,4340899986.0
2009-04-07 16:25:00,100.335,100.425,100.33,100.425,3148800001.0
2009-04-07 16:30:00,100.425,100.555,100.41,100.48,3352699999.0
2009-04-07 16:35:00,100.48,100.57,100.47,100.485,3564999986.0
2009-04-07 16:40:00,100.485,100.51,100.415,100.43,3070799986.0
2009-04-07 16:45:00,100.43,100.51,100.42,100.475,3963400006.0
2009-04-07 16:50:00,100.48,100.53,100.435,100.495,4192000011.0
2009-04-07 16:55:00,100.495,100.535,100.44,100.53,3293999991.0
2009-04-07 17:00:00,100.515,100.62,100.49,100.57,3690699997.0
2009-04-07 17:05:00,100.57,100.57,100.515,100.555,4054600000.0
2009-04-07 17:10:00,100.555,100.6,100.545,100.59,2570400006.0
2009-04-07 17:15:00,100.59,100.605,100.545,100.59,1753300000.0
2009-04-07 17:20:00,100.58,100.595,100.525,100.535,1904799996.0
2009-04-07 17:25:00,100.535,100.535,100.465,100.48,1976699987.0
2009-04-07 17:30:00,100.48,100.595,100.48,100.535,3184399996.0
2009-04-07 17:35:00,100.535,100.735,100.52,100.68,4285500004.0
2009-04-07 17:40:00,100.68,100.75,100.655,100.72,2722699995.0
2009-04-07 17:45:00,100.715,100.86,100.71,100.8,3166600010.0
2009-04-07 17:50:00,100.805,100.82,100.75,100.805,2045400004.0
2009-04-07 17:55:00,100.805,100.81,100.71,100.715,1586500000.0
2009-04-07 18:00:00,100.715,100.725,100.635,100.68,1139299998.0
2009-04-07 18:05:00,100.685,100.685,100.625,100.65,1028399999.0
2009-04-07 18:10:00,100.65,100.72,100.64,100.695,1006000004.0
2009-04-07 18:15:00,100.695,100.71,100.645,100.645,817000001.0
2009-04-07 18:20:00,100.645,100.645,100.595,100.595,310400000.0
2009-04-07 18:25:00,100.595,100.605,100.56,100.585,927099994.0
2009-04-07 18:30:00,100.58,100.585,100.54,100.555,769299996.0
2009-04-07 18:35:00,100.555,100.565,100.435,100.44,1549799998.0
2009-04-07 18:40:00,100.44,100.47,100.41,100.435,1947199995.0
2009-04-07 18:45:00,100.435,100.445,100.425,100.44,759099999.0
2009-04-07 18:50:00,100.45,100.53,100.44,100.525,562699999.0
2009-04-07 18:55:00,100.525,100.55,100.475,100.48,1551199997.0
2009-04-07 19:00:00,100.48,100.49,100.435,100.44,1300999998.0
2009-04-07 19:05:00,100.45,100.48,100.43,100.445,494900000.0
2009-04-07 19:10:00,100.445,100.45,100.34,100.365,1216934127.0
2009-04-07 19:15:00,100.365,100.4,100.33,100.385,1259299996.0
2009-04-07 19:20:00,100.385,100.395,100.36,100.375,815799999.0
2009-04-07 19:25:00,100.37,100.395,100.35,100.355,408600000.0
2009-04-07 19:30:00,100.355,100.365,100.32,100.32,668699999.0
2009-04-07 19:35:00,100.32,100.345,100.305,100.335,1421799992.0
2009-04-07 19:40:00,100.34,100.505,100.33,100.5,1972499999.0
2009-04-07 19:45:00,100.505,100.525,100.475,100.475,1264199997.0
2009-04-07 19:50:00,100.475,100.5,100.425,100.49,1412100004.0
2009-04-07 19:55:00,100.485,100.52,100.445,100.445,832600002.0
2009-04-07 20:00:00,100.445,100.51,100.445,100.47,1088799990.0
2009-04-07 20:05:00,100.46,100.48,100.44,100.47,1222000003.0
2009-04-07 20:10:00,100.47,100.57,100.47,100.56,885599998.0
2009-04-07 20:15:00,100.555,100.595,100.545,100.565,1153599993.0
2009-04-07 20:20:00,100.565,100.58,100.535,100.545,766399997.0
2009-04-07 20:25:00,100.545,100.57,100.525,100.54,668499996.0
2009-04-07 20:30:00,100.54,100.575,100.525,100.525,1699099992.0
2009-04-07 20:35:00,100.525,100.53,100.51,100.525,675500000.0
2009-04-07 20:40:00,100.525,100.56,100.515,100.535,416399999.0
2009-04-07 20:45:00,100.54,100.56,100.54,100.55,754600000.0
2009-04-07 20:50:00,100.55,100.55,100.505,100.505,288200001.0
2009-04-07 20:55:00,100.505,100.505,100.445,100.455,1239200001.0
2009-04-07 21:00:00,100.45,100.54,100.45,100.465,1133499995.0
2009-04-07 21:05:00,100.46,100.465,100.36,100.36,990199996.0
2009-04-07 21:10:00,100.36,100.48,100.35,100.365,1636399993.0
2009-04-07 21:15:00,100.37,100.405,100.36,100.36,855299999.0
2009-04-07 21:20:00,100.36,100.38,100.33,100.37,1533799983.0
2009-04-07 21:25:00,100.375,100.39,100.335,100.345,1658499981.0
2009-04-07 21:30:00,100.34,100.37,100.34,100.36,975999992.0
2009-04-07 21:35:00,100.36,100.41,100.35,100.4,1325200000.0
2009-04-07 21:40:00,100.405,100.425,100.39,100.42,795299993.0
2009-04-07 21:45:00,100.42,100.475,100.42,100.465,2238799995.0
2009-04-07 21:50:00,100.475,100.515,100.42,100.42,1740899982.0
2009-04-07 21:55:00,100.415,100.42,100.29,100.365,1022399999.0
2009-04-07 22:00:00,100.37,100.38,100.32,100.33,344699998.0
2009-04-07 22:05:00,100.325,100.355,100.27,100.305,786300001.0
2009-04-07 22:10:00,100.305,100.33,100.29,100.31,488600000.0
2009-04-07 22:15:00,100.315,100.345,100.315,100.345,205800000.0
2009-04-07 22:20:00,100.345,100.38,100.34,100.38,233999999.0
2009-04-07 22:25:00,100.38,100.38,100.36,100.375,351099995.0
2009-04-07 22:30:00,100.36,100.4,100.355,100.4,631800000.0
2009-04-07 22:35:00,100.4,100.435,100.39,100.415,966599998.0
2009-04-07 22:40:00,100.43,100.46,100.42,100.45,1018899997.0
2009-04-07 22:45:00,100.44,100.47,100.42,100.435,802900000.0
2009-04-07 22:50:00,100.44,100.47,100.39,100.42,1096599999.0
2009-04-07 22:55:00,100.42,100.44,100.405,100.405,318800000.0
2009-04-07 23:00:00,100.395,100.415,100.375,100.39,530400000.0
2009-04-07 23:05:00,100.383,100.415,100.381,100.415,167000000.0
2009-04-07 23:10:00,100.415,100.485,100.415,100.465,408199999.0
2009-04-07 23:15:00,100.48,100.525,100.455,100.525,273800000.0
2009-04-07 23:20:00,100.525,100.53,100.465,100.515,471000000.0
2009-04-07 23:25:00,100.515,100.515,100.493,100.505,129600000.0
2009-04-07 23:30:00,100.5,100.54,100.485,100.505,460500000.0
2009-04-07 23:35:00,100.505,100.51,100.47,100.48,200200000.0
2009-04-07 23:40:00,100.48,100.48,100.455,100.47,326800000.0
2009-04-07 23:45:00,100.456,100.505,100.456,100.49,349000000.0
2009-04-07 23:50:00,100.49,100.515,100.49,100.515,210000000.0
2009-04-07 23:55:00,100.515,100.56,100.505,100.54,521200000.0
2009-04-08 00:00:00,100.535,100.565,100.52,100.54,442199999.0
2009-04-08 00:05:00,100.53,100.545,100.48,100.52,372399998.0
2009-04-08 00:10:00,100.53,100.545,100.52,100.54,92400000.0
2009-04-08 00:15:00,100.55,100.62,100.54,100.58,481400000.0
2009-04-08 00:20:00,100.58,100.615,100.56,100.61,793599999.0
2009-04-08 00:25:00,100.61,100.725,100.6,100.715,2117000000.0
2009-04-08 00:30:00,100.71,100.755,100.695,100.72,1381200008.0
2009-04-08 00:35:00,100.71,100.72,100.7,100.7,740600000.0
2009-04-08 00:40:00,100.7,100.7,100.64,100.665,939400002.0
2009-04-08 00:45:00,100.665,100.695,100.655,100.69,392800003.0
2009-04-08 00:50:00,100.695,100.75,100.69,100.72,1651600013.0
2009-04-08 00:55:00,100.72,100.725,100.655,100.7,1691400002.0
2009-04-08 01:00:00,100.7,100.725,100.68,100.68,332200002.0
2009-04-08 01:05:00,100.68,100.7,100.64,100.67,1105800002.0
2009-04-08 01:10:00,100.67,100.67,100.63,100.635,885000000.0
2009-04-08 01:15:00,100.635,100.635,100.595,100.62,728599999.0
2009-04-08 01:20:00,100.625,100.625,100.565,100.57,1001100014.0
2009-04-08 01:25:00,100.57,100.59,100.565,100.585,602199998.0
2009-04-08 01:30:00,100.585,100.67,100.585,100.67,1863400013.0
2009-04-08 01:35:00,100.675,100.695,100.65,100.695,1091600010.0
2009-04-08 01:40:00,100.695,100.745,100.675,100.7,1499200002.0
2009-04-08 01:45:00,100.7,100.72,100.65,100.655,1012599999.0
2009-04-08 01:50:00,100.655,100.7,100.61,100.67,1630599989.0
2009-04-08 01:55:00,100.67,100.67,100.63,100.655,527400000.0
2009-04-08 02:00:00,100.65,100.675,100.51,100.535,1554699998.0
2009-04-08 02:05:00,100.54,100.56,100.485,100.55,1590899998.0
2009-04-08 02:10:00,100.555,100.61,100.545,100.595,1043599998.0
2009-04-08 02:15:00,100.59,100.605,100.5,100.535,1388100000.0
2009-04-08 02:20:00,100.51,100.53,100.415,100.45,1930099994.0
2009-04-08 02:25:00,100.44,100.455,100.355,100.41,2568899996.0
2009-04-08 02:30:00,100.425,100.435,100.31,100.335,1842400001.0
2009-04-08 02:35:00,100.325,100.33,100.26,100.29,3475899998.0
2009-04-08 02:40:00,100.295,100.475,100.28,100.445,2095499995.0
2009-04-08 02:45:00,100.44,100.865,100.44,100.74,3362600004.0
2009-04-08 02:50:00,100.73,100.73,100.58,100.625,3019399991.0
2009-04-08 02:55:00,100.64,100.65,100.41,100.485,3443899996.0
2009-04-08 03:00:00,100.485,100.5,100.38,100.44,2431099993.0
2009-04-08 03:05:00,100.435,100.485,100.36,100.47,1952099994.0
2009-04-08 03:10:00,100.48,100.48,100.36,100.38,2449499994.0
2009-04-08 03:15:00,100.39,100.41,100.325,100.38,1292699998.0
2009-04-08 03:20:00,100.385,100.415,100.375,100.405,930399999.0
2009-04-08 03:25:00,100.41,100.5,100.41,100.47,899299999.0
2009-04-08 03:30:00,100.465,100.465,100.435,100.45,825200000.0
2009-04-08 03:35:00,100.45,100.45,100.4,100.43,892000000.0
2009-04-08 03:40:00,100.43,100.465,100.43,100.45,633600000.0
2009-04-08 03:45:00,100.45,100.48,100.36,100.36,1603499992.0
2009-04-08 03:50:00,100.36,100.37,100.32,100.365,2819200007.0
2009-04-08 03:55:00,100.365,100.385,100.335,100.365,1469100000.0
2009-04-08 04:00:00,100.36,100.365,100.185,100.19,2071700003.0
2009-04-08 04:05:00,100.19,100.27,100.17,100.185,2778599998.0
2009-04-08 04:10:00,100.175,100.22,100.07,100.165,3870200011.0
2009-04-08 04:15:00,100.165,100.23,100.125,100.195,1868799999.0
2009-04-08 04:20:00,100.195,100.27,100.14,100.145,2044399994.0
2009-04-08 04:25:00,100.135,100.15,100.025,100.135,2247100004.0
2009-04-08 04:30:00,100.125,100.14,100.07,100.08,1356900007.0
2009-04-08 04:35:00,100.08,100.125,100.07,100.12,2334800008.0
2009-04-08 04:40:00,100.12,100.16,100.07,100.09,1116200001.0
2009-04-08 04:45:00,100.08,100.115,100.04,100.105,2287900006.0
2009-04-08 04:50:00,100.105,100.135,100.04,100.085,1955500002.0
2009-04-08 04:55:00,100.085,100.125,99.985,100.065,1689799998.0
2009-04-08 05:00:00,100.06,100.11,100.025,100.105,1826000001.0
2009-04-08 05:05:00,100.09,100.145,100.09,100.135,1828700001.0
2009-04-08 05:10:00,100.135,100.2,100.115,100.145,2078599994.0
2009-04-08 05:15:00,100.145,100.16,100.12,100.145,1272300005.0
2009-04-08 05:20:00,100.145,100.15,99.98,99.99,2117599999.0
2009-04-08 05:25:00,99.99,100.09,99.94,99.955,2422499997.0
2009-04-08 05:30:00,99.955,99.99,99.88,99.93,1807100000.0
2009-04-08 05:35:00,99.925,99.985,99.91,99.945,1953199999.0
2009-04-08 05:40:00,99.95,99.98,99.94,99.975,1320399996.0
2009-04-08 05:45:00,99.975,100.02,99.955,99.965,1124800000.0
2009-04-08 05:50:00,99.965,100.05,99.955,100.03,1625100000.0
2009-04-08 05:55:00,100.03,100.045,99.995,100.0,1399700000.0
2009-04-08 06:00:00,100.005,100.1,99.995,100.1,1596200000.0
2009-04-08 06:05:00,100.1,100.105,100.055,100.08,1407700003.0
2009-04-08 06:10:00,100.08,100.125,100.05,100.1,986199986.0
2009-04-08 06:15:00,100.1,100.145,100.065,100.13,1647099996.0
2009-04-08 06:20:00,100.13,100.185,100.11,100.16,1722599993.0
2009-04-08 06:25:00,100.16,100.16,100.1,100.145,1867599995.0
2009-04-08 06:30:00,100.14,100.16,100.13,100.14,860399998.0
2009-04-08 06:35:00,100.14,100.18,100.1,100.1,2308199997.0
2009-04-08 06:40:00,100.1,100.11,99.99,100.06,1910699995.0
2009-04-08 06:45:00,100.06,100.09,100.02,100.02,1559099995.0
2009-04-08 06:50:00,100.02,100.11,100.02,100.07,2103200006.0
2009-04-08 06:55:00,100.07,100.12,100.07,100.08,594600000.0
2009-04-08 07:00:00,100.085,100.135,100.065,100.12,1277399999.0
2009-04-08 07:05:00,100.13,100.17,100.06,100.095,2401199996.0
2009-04-08 07:10:00,100.1,100.16,100.07,100.15,1342300001.0
2009-04-08 07:15:00,100.15,100.15,100.05,100.055,1364600003.0
2009-04-08 07:20:00,100.055,100.075,100.02,100.045,2138199999.0
2009-04-08 07:25:00,100.04,100.075,99.99,100.01,1538700001.0
2009-04-08 07:30:00,100.0,100.01,99.925,99.96,3311899995.0
2009-04-08 07:35:00,99.965,99.965,99.91,99.955,1320399997.0
2009-04-08 07:40:00,99.955,100.01,99.945,99.98,1823399995.0
2009-04-08 07:45:00,99.975,100.04,99.97,100.01,1186299999.0
2009-04-08 07:50:00,100.01,100.02,99.935,99.96,1889799995.0
2009-04-08 07:55:00,99.96,99.965,99.805,99.865,3273699995.0
2009-04-08 08:00:00,99.865,99.875,99.81,99.815,2757399996.0
2009-04-08 08:05:00,99.81,99.9,99.81,99.87,2201799988.0
2009-04-08 08:10:00,99.87,99.87,99.745,99.82,3328999991.0
2009-04-08 08:15:00,99.83,99.88,99.805,99.86,3338700006.0
2009-04-08 08:20:00,99.86,99.94,99.86,99.89,3014499998.0
2009-04-08 08:25:00,99.9,99.925,99.755,99.765,3403600010.0
2009-04-08 08:30:00,99.765,99.765,99.655,99.74,3789399999.0
2009-04-08 08:35:00,99.75,99.835,99.735,99.825,3328100008.0
2009-04-08 08:40:00,99.825,99.84,99.75,99.765,3533500000.0
2009-04-08 08:45:00,99.765,99.77,99.55,99.655,4246400001.0
2009-04-08 08:50:00,99.655,99.71,99.615,99.66,3472800000.0
2009-04-08 08:55:00,99.66,99.69,99.62,99.64,2995600006.0
2009-04-08 09:00:00,99.64,99.74,99.63,99.665,3803600008.0
2009-04-08 09:05:00,99.665,99.69,99.505,99.515,3543300009.0
2009-04-08 09:10:00,99.52,99.62,99.46,99.5,4671099999.0
2009-04-08 09:15:00,99.505,99.685,99.485,99.67,3934399992.0
2009-04-08 09:20:00,99.67,99.75,99.59,99.68,3547499999.0
2009-04-08 09:25:00,99.68,99.755,99.645,99.74,3806500014.0
2009-04-08 09:30:00,99.74,99.78,99.68,99.765,3242800006.0
2009-04-08 09:35:00,99.765,99.79,99.66,99.67,3852500009.0
2009-04-08 09:40:00,99.665,99.705,99.625,99.66,3470900002.0
2009-04-08 09:45:00,99.66,99.69,99.65,99.65,2442100003.0
2009-04-08 09:50:00,99.65,99.75,99.65,99.73,2627700008.0
2009-04-08 09:55:00,99.73,99.74,99.65,99.65,3522000004.0
2009-04-08 10:00:00,99.655,99.685,99.61,99.67,2215900006.0
2009-04-08 10:05:00,99.67,99.7,99.58,99.65,2048799996.0
2009-04-08 10:10:00,99.66,99.7,99.57,99.66,3210900007.0
2009-04-08 10:15:00,99.66,99.695,99.635,99.655,2643899999.0
2009-04-08 10:20:00,99.65,99.66,99.555,99.58,3165600007.0
2009-04-08 10:25:00,99.58,99.59,99.52,99.54,2602700003.0
2009-04-08 10:30:00,99.54,99.555,99.51,99.54,2432500003.0
2009-04-08 10:35:00,99.54,99.65,99.54,99.615,3023199999.0
2009-04-08 10:40:00,99.615,99.68,99.615,99.63,2825900010.0
2009-04-08 10:45:00,99.63,99.68,99.62,99.675,1236700005.0
2009-04-08 10:50:00,99.675,99.72,99.675,99.695,2709600008.0
2009-04-08 10:55:00,99.705,99.78,99.69,99.75,3725999999.0
2009-04-08 11:00:00,99.745,99.98,99.74,99.91,5101400007.0
2009-04-08 11:05:00,99.91,99.915,99.83,99.83,3243200010.0
2009-04-08 11:10:00,99.83,99.87,99.82,99.85,2607800001.0
2009-04-08 11:15:00,99.85,99.865,99.81,99.855,1753700004.0
2009-04-08 11:20:00,99.855,99.91,99.85,99.9,2102200011.0
2009-04-08 11:25:00,99.905,99.95,99.9,99.91,1184600003.0
2009-04-08 11:30:00,99.91,99.96,99.895,99.925,2514600009.0
2009-04-08 11:35:00,99.925,99.94,99.86,99.885,2959800002.0
2009-04-08 11:40:00,99.88,99.88,99.8,99.83,2642200003.0
2009-04-08 11:45:00,99.84,99.875,99.83,99.84,2947500004.0
2009-04-08 11:50:00,99.84,99.86,99.82,99.82,3036500007.0
2009-04-08 11:55:00,99.82,99.86,99.74,99.755,4051700006.0
2009-04-08 12:00:00,99.75,99.765,99.67,99.7,4127099999.0
2009-04-08 12:05:00,99.705,99.725,99.64,99.695,3667200002.0
2009-04-08 12:10:00,99.69,99.73,99.675,99.69,2889099997.0
2009-04-08 12:15:00,99.695,99.73,99.68,99.7,2212800002.0
2009-04-08 12:20:00,99.7,99.82,99.7,99.815,2009000010.0
2009-04-08 12:25:00,99.805,99.89,99.795,99.86,2974199999.0
2009-04-08 12:30:00,99.86,99.93,99.85,99.92,3662200001.0
2009-04-08 12:35:00,99.92,99.96,99.9,99.935,3071000002.0
2009-04-08 12:40:00,99.935,100.03,99.885,99.99,3924599997.0
2009-04-08 12:45:00,99.99,100.0,99.91,99.95,4126400006.0
2009-04-08 12:50:00,99.96,99.98,99.895,99.93,4274300000.0
2009-04-08 12:55:00,99.93,99.96,99.89,99.91,4004500001.0
2009-04-08 13:00:00,99.91,99.96,99.89,99.92,3303200004.0
2009-04-08 13:05:00,99.92,99.96,99.91,99.945,2357499999.0
2009-04-08 13:10:00,99.94,100.035,99.935,99.99,3675800003.0
2009-04-08 13:15:00,99.99,100.02,99.98,100.0,2196600005.0
2009-04-08 13:20:00,99.995,100.045,99.995,100.04,1442899998.0
2009-04-08 13:25:00,100.035,100.11,100.035,100.07,2543200019.0
2009-04-08 13:30:00,100.075,100.08,99.99,99.995,2271000002.0
2009-04-08 13:35:00,99.995,100.02,99.97,100.005,2070600012.0
2009-04-08 13:40:00,100.005,100.025,99.975,99.995,1776700014.0
2009-04-08 13:45:00,99.99,100.0,99.94,99.95,2661100003.0
2009-04-08 13:50:00,99.95,99.97,99.94,99.96,2379900003.0
2009-04-08 13:55:00,99.96,99.96,99.89,99.89,2142400008.0
2009-04-08 14:00:00,99.9,99.94,99.87,99.915,3040100013.0
2009-04-08 14:05:00,99.915,99.975,99.915,99.975,2781800021.0
2009-04-08 14:10:00,99.98,100.08,99.94,100.045,3303399997.0
2009-04-08 14:15:00,100.04,100.125,100.025,100.08,4142699994.0
2009-04-08 14:20:00,100.08,100.19,100.08,100.15,3816199994.0
2009-04-08 14:25:00,100.15,100.26,100.14,100.175,3607999978.0
2009-04-08 14:30:00,100.175,100.21,100.13,100.19,1890099994.0
2009-04-08 14:35:00,100.19,100.2,100.035,100.035,3410699997.0
2009-04-08 14:40:00,100.015,100.199,100.01,100.186,2884900008.0
2009-04-08 14:45:00,100.19,100.3,100.17,100.25,3761200003.0
2009-04-08 14:50:00,100.25,100.36,100.22,100.285,4285900010.0
2009-04-08 14:55:00,100.28,100.325,100.235,100.255,3485000006.0
2009-04-08 15:00:00,100.255,100.315,100.25,100.28,1994600005.0
2009-04-08 15:05:00,100.285,100.285,100.185,100.195,2146300002.0
2009-04-08 15:10:00,100.195,100.275,100.155,100.25,2858700010.0
2009-04-08 15:15:00,100.25,100.29,100.25,100.275,2826000005.0
2009-04-08 15:20:00,100.275,100.31,100.275,100.29,2008600002.0
2009-04-08 15:25:00,100.29,100.3,100.26,100.27,1397600000.0
2009-04-08 15:30:00,100.27,100.35,100.27,100.32,2495099998.0
2009-04-08 15:35:00,100.32,100.32,100.23,100.25,2885600003.0
2009-04-08 15:40:00,100.24,100.285,100.185,100.285,2957500005.0
2009-04-08 15:45:00,100.285,100.32,100.25,100.26,4334800004.0
2009-04-08 15:50:00,100.26,100.275,100.195,100.215,2001900002.0
2009-04-08 15:55:00,100.215,100.265,100.18,100.245,1912000005.0
2009-04-08 16:00:00,100.245,100.27,100.22,100.25,2307300001.0
2009-04-08 16:05:00,100.245,100.26,100.17,100.215,3484500002.0
2009-04-08 16:10:00,100.215,100.215,100.105,100.15,3834000005.0
2009-04-08 16:15:00,100.15,100.205,100.105,100.13,4343800007.0
2009-04-08 16:20:00,100.13,100.135,100.01,100.03,4044900005.0
2009-04-08 16:25:00,100.025,100.08,99.98,100.03,4149000003.0
2009-04-08 16:30:00,100.03,100.085,100.0,100.06,4468300006.0
2009-04-08 16:35:00,100.055,100.08,100.0,100.01,3425899999.0
2009-04-08 16:40:00,100.005,100.045,99.96,100.04,3618900001.0
2009-04-08 16:45:00,100.05,100.13,99.985,100.005,4349099999.0
2009-04-08 16:50:00,99.99,100.055,99.93,100.045,3366800002.0
2009-04-08 16:55:00,100.045,100.08,100.015,100.04,3637200002.0
2009-04-08 17:00:00,100.03,100.07,100.02,100.03,3635599999.0
2009-04-08 17:05:00,100.03,100.03,99.94,99.97,3340600015.0
2009-04-08 17:10:00,99.97,100.02,99.97,100.01,1685000004.0
2009-04-08 17:15:00,100.01,100.07,99.97,99.98,2888200000.0
2009-04-08 17:20:00,99.98,100.06,99.975,100.04,3507200006.0
2009-04-08 17:25:00,100.04,100.095,100.04,100.055,2527300013.0
2009-04-08 17:30:00,100.055,100.105,100.045,100.075,1508199999.0
2009-04-08 17:35:00,100.075,100.165,100.075,100.15,2104100002.0
2009-04-08 17:40:00,100.15,100.15,100.005,100.08,2142800001.0
2009-04-08 17:45:00,100.09,100.1,100.055,100.07,1845100004.0
2009-04-08 17:50:00,100.07,100.075,99.985,100.0,1793700001.0
2009-04-08 17:55:00,100.0,100.04,99.94,99.955,2821000005.0
2009-04-08 18:00:00,99.955,99.97,99.9,99.935,1902999992.0
2009-04-08 18:05:00,99.935,99.97,99.925,99.94,1678999992.0
2009-04-08 18:10:00,99.94,99.955,99.915,99.92,1018000000.0
2009-04-08 18:15:00,99.92,99.93,99.8,99.81,2023800003.0
2009-04-08 18:20:00,99.82,99.875,99.785,99.785,1816500005.0
2009-04-08 18:25:00,99.79,99.84,99.79,99.82,1302499999.0
2009-04-08 18:30:00,99.82,99.85,99.81,99.85,1545699997.0
2009-04-08 18:35:00,99.85,99.88,99.72,99.735,1749099995.0
2009-04-08 18:40:00,99.73,99.84,99.73,99.82,1742400000.0
2009-04-08 18:45:00,99.82,99.83,99.79,99.79,1744199998.0
2009-04-08 18:50:00,99.8,99.81,99.76,99.78,1390599997.0
2009-04-08 18:55:00,99.78,99.8,99.715,99.75,3259600006.0
2009-04-08 19:00:00,99.75,99.785,99.625,99.63,3051599992.0
2009-04-08 19:05:00,99.63,99.67,99.605,99.615,1958899999.0
2009-04-08 19:10:00,99.62,99.65,99.61,99.65,1698199993.0
2009-04-08 19:15:00,99.65,99.68,99.62,99.63,1881699996.0
2009-04-08 19:20:00,99.63,99.675,99.63,99.66,1550400003.0
2009-04-08 19:25:00,99.66,99.72,99.66,99.715,1119200002.0
2009-04-08 19:30:00,99.715,99.74,99.705,99.72,639600000.0
2009-04-08 19:35:00,99.72,99.77,99.705,99.75,1869899996.0
2009-04-08 19:40:00,99.75,99.76,99.735,99.75,1289300000.0
2009-04-08 19:45:00,99.75,99.775,99.73,99.75,1286000002.0
2009-04-08 19:50:00,99.75,99.775,99.735,99.74,1422499999.0
2009-04-08 19:55:00,99.725,99.74,99.685,99.705,1102399997.0
2009-04-08 20:00:00,99.705,99.705,99.52,99.63,3873500008.0
2009-04-08 20:05:00,99.63,99.715,99.585,99.635,3083099995.0
2009-04-08 20:10:00,99.64,99.71,99.64,99.66,2151200008.0
2009-04-08 20:15:00,99.66,99.67,99.31,99.38,3917300011.0
2009-04-08 20:20:00,99.38,99.49,99.38,99.465,4388299998.0
2009-04-08 20:25:00,99.46,99.615,99.42,99.595,1842600007.0
2009-04-08 20:30:00,99.6,99.72,99.595,99.66,2975000002.0
2009-04-08 20:35:00,99.66,99.735,99.64,99.68,3900000006.0
2009-04-08 20:40:00,99.67,99.72,99.65,99.7,2282599996.0
2009-04-08 20:45:00,99.71,99.765,99.71,99.73,1996199997.0
2009-04-08 20:50:00,99.73,99.74,99.69,99.705,2182600004.0
2009-04-08 20:55:00,99.705,99.72,99.68,99.7,1900100001.0
2009-04-08 21:00:00,99.7,99.705,99.65,99.65,927200002.0
2009-04-08 21:05:00,99.65,99.66,99.56,99.66,1791700003.0
2009-04-08 21:10:00,99.66,99.67,99.62,99.63,1454000002.0
2009-04-08 21:15:00,99.625,99.63,99.605,99.62,1212800003.0
2009-04-08 21:20:00,99.62,99.63,99.6,99.6,803600000.0
2009-04-08 21:25:00,99.6,99.625,99.59,99.625,937400000.0
2009-04-08 21:30:00,99.625,99.645,99.585,99.635,1011999999.0
2009-04-08 21:35:00,99.63,99.7,99.625,99.7,1066400001.0
2009-04-08 21:40:00,99.7,99.705,99.625,99.69,1015600001.0
2009-04-08 21:45:00,99.705,99.705,99.65,99.65,701800001.0
2009-04-08 21:50:00,99.65,99.66,99.61,99.615,827700007.0
2009-04-08 21:55:00,99.615,99.665,99.615,99.64,939300000.0
2009-04-08 22:00:00,99.64,99.705,99.635,99.67,1048599999.0
2009-04-08 22:05:00,99.67,99.685,99.651,99.665,245200000.0
2009-04-08 22:10:00,99.665,99.7,99.66,99.69,617200000.0
2009-04-08 22:15:00,99.69,99.74,99.685,99.705,639800000.0
2009-04-08 22:20:00,99.705,99.755,99.695,99.75,1218999994.0
2009-04-08 22:25:00,99.75,99.79,99.745,99.76,981399998.0
2009-04-08 22:30:00,99.76,99.775,99.74,99.75,553600000.0
2009-04-08 22:35:00,99.75,99.755,99.695,99.75,780500000.0
2009-04-08 22:40:00,99.75,99.77,99.74,99.76,915200000.0
2009-04-08 22:45:00,99.76,99.79,99.75,99.785,397000000.0
2009-04-08 22:50:00,99.78,99.82,99.76,99.77,419999999.0
2009-04-08 22:55:00,99.765,99.775,99.745,99.76,407100000.0
2009-04-08 23:00:00,99.745,99.77,99.73,99.766,296200000.0
2009-04-08 23:05:00,99.77,99.77,99.75,99.755,130200000.0
2009-04-08 23:10:00,99.76,99.785,99.76,99.785,117000000.0
2009-04-08 23:15:00,99.765,99.78,99.72,99.73,283600000.0
2009-04-08 23:20:00,99.725,99.76,99.715,99.735,223400000.0
2009-04-08 23:25:00,99.719,99.735,99.71,99.716,136200000.0
2009-04-08 23:30:00,99.725,99.725,99.705,99.708,119400000.0
2009-04-08 23:35:00,99.715,99.75,99.715,99.735,251300000.0
2009-04-08 23:40:00,99.74,99.755,99.705,99.735,147600000.0
2009-04-08 23:45:00,99.735,99.755,99.725,99.74,477200000.0
2009-04-08 23:50:00,99.735,99.755,99.725,99.735,367500000.0
2009-04-08 23:55:00,99.74,99.75,99.735,99.735,80000000.0
2009-04-09 00:00:00,99.735,99.775,99.725,99.74,306000000.0
2009-04-09 00:05:00,99.735,99.74,99.71,99.71,131400000.0
2009-04-09 00:10:00,99.72,99.74,99.69,99.7,384399999.0
2009-04-09 00:15:00,99.7,99.7,99.635,99.65,447600000.0
2009-04-09 00:20:00,99.65,99.68,99.64,99.665,577000004.0
2009-04-09 00:25:00,99.665,99.75,99.665,99.74,597500007.0
2009-04-09 00:30:00,99.74,99.79,99.725,99.77,177000001.0
2009-04-09 00:35:00,99.765,99.79,99.755,99.77,166200000.0
2009-04-09 00:40:00,99.77,99.77,99.65,99.68,491099998.0
2009-04-09 00:45:00,99.68,99.72,99.635,99.685,1143500002.0
2009-04-09 00:50:00,99.685,99.7,99.685,99.695,340000005.0
2009-04-09 00:55:00,99.694,99.745,99.69,99.745,736600004.0
2009-04-09 01:00:00,99.735,99.785,99.725,99.765,583599999.0
2009-04-09 01:05:00,99.765,99.785,99.75,99.75,490000002.0
2009-04-09 01:10:00,99.75,99.77,99.725,99.76,371400000.0
2009-04-09 01:15:00,99.725,99.78,99.715,99.725,337400001.0
2009-04-09 01:20:00,99.735,99.74,99.701,99.711,245200000.0
2009-04-09 01:25:00,99.705,99.72,99.695,99.72,333700000.0
2009-04-09 01:30:00,99.725,99.76,99.725,99.74,464000001.0
2009-04-09 01:35:00,99.74,99.755,99.72,99.72,566399994.0
2009-04-09 01:40:00,99.715,99.72,99.68,99.715,751799996.0
2009-04-09 01:45:00,99.71,99.755,99.71,99.725,445000000.0
2009-04-09 01:50:00,99.725,99.745,99.65,99.72,934700005.0
2009-04-09 01:55:00,99.72,99.885,99.72,99.875,733600000.0
2009-04-09 02:00:00,99.875,99.885,99.765,99.81,1712599999.0
2009-04-09 02:05:00,99.81,99.93,99.81,99.92,1369200000.0
2009-04-09 02:10:00,99.92,99.96,99.88,99.935,1801800006.0
2009-04-09 02:15:00,99.925,100.02,99.91,99.95,2264500005.0
2009-04-09 02:20:00,99.95,99.99,99.92,99.95,1316300000.0
2009-04-09 02:25:00,99.95,99.965,99.92,99.92,386200000.0
2009-04-09 02:30:00,99.92,99.94,99.905,99.91,756000001.0
2009-04-09 02:35:00,99.91,99.99,99.905,99.95,717200001.0
2009-04-09 02:40:00,99.955,99.98,99.88,99.905,1331700002.0
2009-04-09 02:45:00,99.905,99.94,99.755,99.81,1512399996.0
2009-04-09 02:50:00,99.815,99.83,99.73,99.795,1386900000.0
2009-04-09 02:55:00,99.795,99.86,99.77,99.855,1541999999.0
2009-04-09 03:00:00,99.855,99.86,99.795,99.805,1178500007.0
2009-04-09 03:05:00,99.805,99.89,99.805,99.82,1025799998.0
2009-04-09 03:10:00,99.82,99.88,99.815,99.82,594600000.0
2009-04-09 03:15:00,99.815,99.825,99.76,99.79,1733600008.0
2009-04-09 03:20:00,99.79,99.85,99.78,99.85,859000000.0
2009-04-09 03:25:00,99.85,99.86,99.82,99.82,705400001.0
2009-04-09 03:30:00,99.82,99.82,99.75,99.78,1268200000.0
2009-04-09 03:35:00,99.78,99.89,99.765,99.84,890599999.0
2009-04-09 03:40:00,99.84,99.85,99.775,99.82,1106000000.0
2009-04-09 03:45:00,99.82,99.86,99.805,99.86,1030399996.0
2009-04-09 03:50:00,99.86,99.86,99.78,99.79,1188200000.0
2009-04-09 03:55:00,99.79,99.82,99.755,99.755,1623800001.0
2009-04-09 04:00:00,99.75,99.815,99.745,99.795,745199999.0
2009-04-09 04:05:00,99.795,99.83,99.775,99.78,559900001.0
2009-04-09 04:10:00,99.785,99.8,99.72,99.76,1265300001.0
2009-04-09 04:15:00,99.755,99.78,99.755,99.775,455200002.0
2009-04-09 04:20:00,99.77,99.78,99.76,99.77,450800000.0
2009-04-09 04:25:00,99.765,99.785,99.761,99.78,352600000.0
2009-04-09 04:30:00,99.78,99.78,99.745,99.75,370000000.0
2009-04-09 04:35:00,99.75,99.81,99.74,99.805,1023600001.0
2009-04-09 04:40:00,99.8,99.82,99.755,99.77,1309799999.0
2009-04-09 04:45:00,99.77,99.805,99.76,99.78,822999997.0
2009-04-09 04:50:00,99.78,99.785,99.76,99.77,397400000.0
2009-04-09 04:55:00,99.77,99.78,99.73,99.78,939199997.0
2009-04-09 05:00:00,99.775,99.79,99.73,99.77,1557499999.0
2009-04-09 05:05:00,99.77,99.785,99.71,99.715,1030500000.0
2009-04-09 05:10:00,99.715,99.74,99.68,99.73,1203099998.0
2009-04-09 05:15:00,99.73,99.73,99.7,99.73,566000000.0
2009-04-09 05:20:00,99.725,99.74,99.71,99.72,571300000.0
2009-04-09 05:25:00,99.71,99.76,99.705,99.75,1065999996.0
2009-04-09 05:30:00,99.76,99.76,99.7,99.72,1234399993.0
2009-04-09 05:35:00,99.72,99.76,99.72,99.76,803999995.0
2009-04-09 05:40:00,99.76,99.765,99.74,99.75,806799997.0
2009-04-09 05:45:00,99.75,99.81,99.75,99.79,502399999.0
2009-04-09 05:50:00,99.785,99.88,99.77,99.86,1220800001.0
2009-04-09 05:55:00,99.86,99.88,99.845,99.86,1090600002.0
2009-04-09 06:00:00,99.86,99.87,99.83,99.83,664900005.0
2009-04-09 06:05:00,99.83,99.835,99.78,99.8,1064000001.0
2009-04-09 06:10:00,99.8,99.83,99.78,99.83,724599997.0
2009-04-09 06:15:00,99.83,99.88,99.81,99.87,488599998.0
2009-04-09 06:20:00,99.88,99.92,99.84,99.85,991200001.0
2009-04-09 06:25:00,99.86,99.88,99.845,99.875,1113400000.0
2009-04-09 06:30:00,99.88,99.925,99.87,99.89,930100001.0
2009-04-09 06:35:00,99.89,99.98,99.88,99.965,1503299995.0
2009-04-09 06:40:00,99.97,100.04,99.96,100.015,1251799998.0
2009-04-09 06:45:00,100.02,100.06,99.99,100.005,1080099998.0
2009-04-09 06:50:00,100.0,100.065,99.965,99.975,1787100005.0
2009-04-09 06:55:00,99.975,100.02,99.97,99.97,891000001.0
2009-04-09 07:00:00,99.97,99.97,99.92,99.92,1229200001.0
2009-04-09 07:05:00,99.92,100.0,99.92,100.0,675399999.0
2009-04-09 07:10:00,99.995,100.0,99.91,99.92,1132300000.0
2009-04-09 07:15:00,99.92,99.955,99.905,99.94,1484199997.0
2009-04-09 07:20:00,99.94,99.96,99.925,99.95,676999998.0
2009-04-09 07:25:00,99.95,99.97,99.92,99.96,1162999999.0
2009-04-09 07:30:00,99.96,99.995,99.955,99.99,590400000.0
2009-04-09 07:35:00,99.99,100.02,99.965,99.97,1214699996.0
2009-04-09 07:40:00,99.97,100.015,99.965,100.01,829000000.0
2009-04-09 07:45:00,100.01,100.03,99.99,100.01,1197500003.0
2009-04-09 07:50:00,100.01,100.045,100.0,100.04,1535000003.0
2009-04-09 07:55:00,100.045,100.06,99.98,100.0,1942200007.0
2009-04-09 08:00:00,100.0,100.03,99.98,99.98,1902400000.0
2009-04-09 08:05:00,99.985,100.0,99.95,99.995,1942600005.0
2009-04-09 08:10:00,99.995,100.11,99.985,100.08,2408600011.0
2009-04-09 08:15:00,100.07,100.12,100.06,100.09,2415200006.0
2009-04-09 08:20:00,100.09,100.14,100.085,100.09,1610200001.0
2009-04-09 08:25:00,100.09,100.115,100.065,100.1,3046600011.0
2009-04-09 08:30:00,100.105,100.15,100.075,100.14,2071700008.0
2009-04-09 08:35:00,100.14,100.15,100.09,100.1,2537300001.0
2009-04-09 08:40:00,100.095,100.165,100.08,100.135,2412000005.0
2009-04-09 08:45:00,100.135,100.18,100.105,100.16,1947200004.0
2009-04-09 08:50:00,100.17,100.235,100.16,100.215,3536100010.0
2009-04-09 08:55:00,100.215,100.23,100.125,100.125,2818100006.0
2009-04-09 09:00:00,100.125,100.16,100.1,100.14,2633200009.0
2009-04-09 09:05:00,100.14,100.17,100.12,100.15,2645000015.0
2009-04-09 09:10:00,100.15,100.21,100.14,100.16,2705100003.0
2009-04-09 09:15:00,100.16,100.165,100.105,100.11,2592400014.0
2009-04-09 09:20:00,100.1,100.15,100.065,100.145,2250900011.0
2009-04-09 09:25:00,100.14,100.18,100.115,100.145,2498500000.0
2009-04-09 09:30:00,100.15,100.26,100.13,100.24,4012200022.0
2009-04-09 09:35:00,100.24,100.25,100.22,100.235,1729500008.0
2009-04-09 09:40:00,100.235,100.24,100.075,100.11,2936200006.0
2009-04-09 09:45:00,100.105,100.18,100.095,100.14,2759400008.0
2009-04-09 09:50:00,100.145,100.145,100.08,100.11,2340300008.0
2009-04-09 09:55:00,100.11,100.16,100.08,100.14,1998200021.0
2009-04-09 10:00:00,100.14,100.18,100.13,100.17,2580000010.0
2009-04-09 10:05:00,100.17,100.23,100.16,100.17,2045200004.0
2009-04-09 10:10:00,100.17,100.18,100.08,100.09,2379100009.0
2009-04-09 10:15:00,100.09,100.11,100.005,100.015,2455700010.0
2009-04-09 10:20:00,100.02,100.035,99.915,99.94,3573500013.0
2009-04-09 10:25:00,99.94,100.04,99.94,100.01,1908799997.0
2009-04-09 10:30:00,100.005,100.07,99.99,100.02,3057200007.0
2009-04-09 10:35:00,100.02,100.03,99.96,99.985,3087000008.0
2009-04-09 10:40:00,99.985,100.055,99.98,100.03,2966900002.0
2009-04-09 10:45:00,100.03,100.06,100.015,100.04,1374899996.0
2009-04-09 10:50:00,100.05,100.12,100.0,100.065,3682999999.0
2009-04-09 10:55:00,100.065,100.08,99.985,100.02,2394600014.0
2009-04-09 11:00:00,100.02,100.02,99.775,99.92,3725800005.0
2009-04-09 11:05:00,99.925,99.96,99.86,99.925,3388000008.0
2009-04-09 11:10:00,99.915,99.99,99.91,99.97,2065800002.0
2009-04-09 11:15:00,99.98,99.98,99.91,99.97,3367700003.0
2009-04-09 11:20:00,99.97,100.02,99.955,100.02,2191899999.0
2009-04-09 11:25:00,100.02,100.08,99.975,99.98,2704000005.0
2009-04-09 11:30:00,99.98,100.015,99.975,99.995,2299500004.0
2009-04-09 11:35:00,99.99,100.04,99.985,100.02,3502700013.0
2009-04-09 11:40:00,100.02,100.2,100.015,100.16,3808100006.0
2009-04-09 11:45:00,100.16,100.17,100.07,100.07,1688800001.0
2009-04-09 11:50:00,100.07,100.135,100.07,100.11,1445600003.0
2009-04-09 11:55:00,100.11,100.19,100.08,100.13,2042000010.0
2009-04-09 12:00:00,100.13,100.165,100.095,100.15,2080900013.0
2009-04-09 12:05:00,100.15,100.15,100.055,100.1,1481800003.0
2009-04-09 12:10:00,100.095,100.12,100.085,100.1,1490600007.0
2009-04-09 12:15:00,100.1,100.13,100.06,100.1,2230100003.0
2009-04-09 12:20:00,100.1,100.16,100.1,100.155,1424100004.0
2009-04-09 12:25:00,100.15,100.16,100.12,100.155,1270199999.0
2009-04-09 12:30:00,100.155,100.17,100.15,100.15,653199999.0
2009-04-09 12:35:00,100.15,100.15,100.08,100.09,856100001.0
2009-04-09 12:40:00,100.09,100.15,100.09,100.12,1224400002.0
2009-04-09 12:45:00,100.115,100.165,100.11,100.155,1237599999.0
2009-04-09 12:50:00,100.155,100.175,100.11,100.11,1061000002.0
2009-04-09 12:55:00,100.115,100.14,100.08,100.08,1520300001.0
2009-04-09 13:00:00,100.08,100.08,99.995,100.04,2646399993.0
2009-04-09 13:05:00,100.04,100.1,100.04,100.08,1386200001.0
2009-04-09 13:10:00,100.08,100.115,100.06,100.11,1644000000.0
2009-04-09 13:15:00,100.11,100.12,100.06,100.07,1558800003.0
2009-04-09 13:20:00,100.07,100.07,100.005,100.04,1671700000.0
2009-04-09 13:25:00,100.04,100.14,100.03,100.14,2136800005.0
2009-04-09 13:30:00,100.14,100.16,100.11,100.11,1477999998.0
2009-04-09 13:35:00,100.11,100.175,100.105,100.125,1351800000.0
2009-04-09 13:40:00,100.125,100.19,100.125,100.18,1853200002.0
2009-04-09 13:45:00,100.19,100.2,100.17,100.17,1134200002.0
2009-04-09 13:50:00,100.17,100.21,100.17,100.185,708400001.0
2009-04-09 13:55:00,100.185,100.19,100.16,100.17,982800006.0
2009-04-09 14:00:00,100.17,100.37,100.17,100.36,3619300007.0
2009-04-09 14:05:00,100.35,100.36,100.22,100.26,3225000013.0
2009-04-09 14:10:00,100.255,100.31,100.215,100.25,2036200021.0
2009-04-09 14:15:00,100.26,100.335,100.25,100.295,2878800018.0
2009-04-09 14:20:00,100.295,100.41,100.29,100.33,3770200020.0
2009-04-09 14:25:00,100.33,100.365,100.285,100.305,3385100009.0
2009-04-09 14:30:00,100.305,100.445,100.3,100.39,4147400006.0
2009-04-09 14:35:00,100.39,100.45,100.375,100.42,3007900015.0
2009-04-09 14:40:00,100.42,100.435,100.355,100.4,2418000017.0
2009-04-09 14:45:00,100.4,100.525,100.385,100.51,3215200017.0
2009-04-09 14:50:00,100.51,100.515,100.415,100.44,2962000013.0
2009-04-09 14:55:00,100.44,100.48,100.355,100.36,3354500009.0
2009-04-09 15:00:00,100.355,100.445,100.355,100.415,3091699994.0
2009-04-09 15:05:00,100.415,100.43,100.335,100.36,2895399997.0
2009-04-09 15:10:00,100.36,100.375,100.27,100.32,2317099997.0
2009-04-09 15:15:00,100.325,100.35,100.25,100.255,2291400006.0
2009-04-09 15:20:00,100.255,100.285,100.185,100.245,3499000003.0
2009-04-09 15:25:00,100.245,100.34,100.235,100.33,3379999998.0
2009-04-09 15:30:00,100.33,100.35,100.26,100.285,3028199996.0
2009-04-09 15:35:00,100.29,100.34,100.275,100.32,2893999983.0
2009-04-09 15:40:00,100.32,100.36,100.27,100.3,2741199987.0
2009-04-09 15:45:00,100.3,100.31,100.28,100.28,1635699993.0
2009-04-09 15:50:00,100.28,100.36,100.275,100.305,2575999995.0
2009-04-09 15:55:00,100.305,100.35,100.275,100.275,2982999982.0
2009-04-09 16:00:00,100.27,100.35,100.265,100.31,1788399998.0
2009-04-09 16:05:00,100.31,100.33,100.305,100.33,2265699996.0
2009-04-09 16:10:00,100.325,100.325,100.23,100.27,3288999978.0
2009-04-09 16:15:00,100.27,100.34,100.25,100.27,1915399995.0
2009-04-09 16:20:00,100.27,100.32,100.27,100.27,1987599992.0
2009-04-09 16:25:00,100.275,100.29,100.26,100.265,1673799991.0
2009-04-09 16:30:00,100.265,100.31,100.23,100.255,2640899980.0
2009-04-09 16:35:00,100.255,100.325,100.245,100.32,2596199991.0
2009-04-09 16:40:00,100.32,100.32,100.22,100.265,3588399990.0
2009-04-09 16:45:00,100.26,100.31,100.19,100.295,3487899991.0
2009-04-09 16:50:00,100.29,100.375,100.28,100.36,2990399983.0
2009-04-09 16:55:00,100.36,100.4,100.31,100.33,4180199980.0
2009-04-09 17:00:00,100.32,100.35,100.3,100.335,1929999996.0
2009-04-09 17:05:00,100.33,100.38,100.315,100.375,2069699990.0
2009-04-09 17:10:00,100.37,100.425,100.32,100.33,3728899996.0
2009-04-09 17:15:00,100.325,100.34,100.31,100.315,2421799980.0
2009-04-09 17:20:00,100.32,100.355,100.28,100.33,3812899975.0
2009-04-09 17:25:00,100.33,100.38,100.315,100.36,3503499989.0
2009-04-09 17:30:00,100.36,100.5,100.355,100.455,3666199993.0
2009-04-09 17:35:00,100.45,100.46,100.385,100.43,2614299988.0
2009-04-09 17:40:00,100.43,100.485,100.41,100.455,3294099987.0
2009-04-09 17:45:00,100.455,100.5,100.42,100.495,2452999997.0
2009-04-09 17:50:00,100.495,100.53,100.43,100.48,2412700001.0
2009-04-09 17:55:00,100.48,100.515,100.42,100.43,2308799990.0
2009-04-09 18:00:00,100.425,100.44,100.42,100.42,1679900003.0
2009-04-09 18:05:00,100.42,100.45,100.405,100.45,1277399999.0
2009-04-09 18:10:00,100.45,100.46,100.43,100.45,1416599998.0
2009-04-09 18:15:00,100.455,100.51,100.45,100.505,2441599998.0
2009-04-09 18:20:00,100.5,100.57,100.5,100.55,1666799999.0
2009-04-09 18:25:00,100.55,100.565,100.54,100.56,1266999993.0
2009-04-09 18:30:00,100.56,100.56,100.48,100.495,1618399999.0
2009-04-09 18:35:00,100.495,100.495,100.37,100.37,1723400000.0
2009-04-09 18:40:00,100.38,100.385,100.365,100.37,1263400000.0
2009-04-09 18:45:00,100.37,100.405,100.36,100.395,1254000008.0
2009-04-09 18:50:00,100.4,100.43,100.395,100.4,1195800002.0
2009-04-09 18:55:00,100.4,100.475,100.33,100.46,2900200008.0
2009-04-09 19:00:00,100.47,100.47,100.385,100.415,1869000003.0
2009-04-09 19:05:00,100.42,100.48,100.385,100.445,1744899996.0
2009-04-09 19:10:00,100.44,100.455,100.41,100.43,1937400000.0
2009-04-09 19:15:00,100.43,100.46,100.42,100.435,1045900001.0
2009-04-09 19:20:00,100.435,100.49,100.435,100.48,1206200001.0
2009-04-09 19:25:00,100.475,100.48,100.42,100.425,1285300001.0
2009-04-09 19:30:00,100.43,100.445,100.425,100.445,627800000.0
2009-04-09 19:35:00,100.44,100.47,100.43,100.455,463300000.0
2009-04-09 19:40:00,100.455,100.47,100.45,100.47,423600000.0
2009-04-09 19:45:00,100.47,100.47,100.46,100.46,703599999.0
2009-04-09 19:50:00,100.45,100.475,100.425,100.43,541200000.0
2009-04-09 19:55:00,100.43,100.44,100.42,100.43,508100000.0
2009-04-09 20:00:00,100.43,100.45,100.43,100.435,681600001.0
2009-04-09 20:05:00,100.435,100.45,100.43,100.43,419300001.0
2009-04-09 20:10:00,100.43,100.475,100.425,100.46,513200002.0
2009-04-09 20:15:00,100.46,100.47,100.43,100.44,1084400000.0
2009-04-09 20:20:00,100.44,100.46,100.43,100.46,293800000.0
2009-04-09 20:25:00,100.47,100.47,100.45,100.45,58000000.0
2009-04-09 20:30:00,100.46,100.46,100.447,100.45,268200001.0
2009-04-09 20:35:00,100.45,100.47,100.45,100.47,176800000.0
2009-04-09 20:40:00,100.475,100.52,100.475,100.505,1098200000.0
2009-04-09 20:45:00,100.5,100.53,100.495,100.52,832600005.0
2009-04-09 20:50:00,100.53,100.53,100.48,100.49,963099994.0
2009-04-09 20:55:00,100.49,100.515,100.485,100.51,426599999.0
2009-04-09 21:00:00,100.51,100.525,100.5,100.52,503799999.0
2009-04-09 21:05:00,100.515,100.535,100.51,100.51,518200000.0
2009-04-09 21:10:00,100.51,100.515,100.495,100.495,432600000.0
2009-04-09 21:15:00,100.495,100.5,100.475,100.48,472000000.0
2009-04-09 21:20:00,100.48,100.53,100.46,100.515,337400000.0
2009-04-09 21:25:00,100.515,100.515,100.5,100.51,92400000.0
2009-04-09 21:30:00,100.51,100.51,100.46,100.46,403499999.0
2009-04-09 21:35:00,100.46,100.49,100.455,100.455,264600000.0
2009-04-09 21:40:00,100.45,100.46,100.43,100.43,200000000.0
2009-04-09 21:45:00,100.43,100.445,100.425,100.43,414200000.0
2009-04-09 21:50:00,100.43,100.445,100.41,100.43,392000000.0
2009-04-09 21:55:00,100.43,100.43,100.405,100.42,716800001.0
2009-04-09 22:00:00,100.42,100.45,100.42,100.43,456700000.0
2009-04-09 22:05:00,100.43,100.435,100.38,100.405,459500000.0
2009-04-09 22:10:00,100.415,100.43,100.405,100.43,337200000.0
2009-04-09 22:15:00,100.425,100.43,100.413,100.416,230600000.0
2009-04-09 22:20:00,100.417,100.43,100.385,100.385,435400000.0
2009-04-09 22:25:00,100.395,100.405,100.37,100.37,326400000.0
2009-04-09 22:30:00,100.39,100.41,100.35,100.36,1007200001.0
2009-04-09 22:35:00,100.36,100.395,100.36,100.385,175400000.0
2009-04-09 22:40:00,100.389,100.395,100.37,100.39,187200000.0
2009-04-09 22:45:00,100.39,100.405,100.37,100.38,210400000.0
2009-04-09 22:50:00,100.385,100.385,100.38,100.383,229800000.0
2009-04-09 22:55:00,100.38,100.43,100.38,100.41,285700000.0
2009-04-09 23:00:00,100.4,100.415,100.31,100.385,101600000.0
2009-04-09 23:05:00,100.385,100.385,100.35,100.38,103600000.0
2009-04-09 23:10:00,100.385,100.395,100.375,100.375,53800000.0
2009-04-09 23:15:00,100.375,100.39,100.355,100.39,131400000.0
2009-04-09 23:20:00,100.385,100.39,100.365,100.375,107000000.0
2009-04-09 23:25:00,100.38,100.415,100.38,100.415,177600000.0
2009-04-09 23:30:00,100.415,100.455,100.415,100.415,169200000.0
2009-04-09 23:35:00,100.415,100.43,100.415,100.425,113400000.0
2009-04-09 23:40:00,100.425,100.44,100.425,100.44,45600000.0
2009-04-09 23:45:00,100.435,100.445,100.43,100.436,65800000.0
2009-04-09 23:50:00,100.435,100.445,100.43,100.44,94800000.0
2009-04-09 23:55:00,100.437,100.45,100.435,100.445,79600000.0
2009-04-10 00:00:00,100.45,100.48,100.42,100.43,89600000.0
2009-04-10 00:05:00,100.435,100.465,100.43,100.44,61200000.0
2009-04-10 00:10:00,100.455,100.475,100.425,100.475,183800000.0
2009-04-10 00:15:00,100.475,100.485,100.45,100.455,225400000.0
2009-04-10 00:20:00,100.454,100.465,100.445,100.45,224200000.0
2009-04-10 00:25:00,100.435,100.448,100.425,100.439,409500000.0
2009-04-10 00:30:00,100.44,100.445,100.395,100.445,105500000.0
2009-04-10 00:35:00,100.445,100.465,100.44,100.45,200200000.0
2009-04-10 00:40:00,100.447,100.45,100.42,100.45,415400000.0
2009-04-10 00:45:00,100.46,100.465,100.42,100.42,148400000.0
2009-04-10 00:50:00,100.424,100.47,100.4,100.42,268800000.0
2009-04-10 00:55:00,100.42,100.5,100.41,100.44,993100002.0
2009-04-10 01:00:00,100.44,100.535,100.42,100.47,521300000.0
2009-04-10 01:05:00,100.48,100.62,100.435,100.555,1193600001.0
2009-04-10 01:10:00,100.55,100.6,100.54,100.575,341500000.0
2009-04-10 01:15:00,100.575,100.625,100.525,100.58,1385600003.0
2009-04-10 01:20:00,100.58,100.655,100.58,100.65,488000000.0
2009-04-10 01:25:00,100.655,100.675,100.58,100.655,813800000.0
2009-04-10 01:30:00,100.655,100.67,100.59,100.59,492800000.0
2009-04-10 01:35:00,100.585,100.68,100.585,100.63,707900000.0
2009-04-10 01:40:00,100.63,100.635,100.595,100.63,791200000.0
2009-04-10 01:45:00,100.625,100.66,100.585,100.595,648600000.0
2009-04-10 01:50:00,100.595,100.67,100.595,100.67,394800000.0
2009-04-10 01:55:00,100.67,100.67,100.615,100.62,275400000.0
2009-04-10 02:00:00,100.625,100.725,100.625,100.68,929200000.0
2009-04-10 02:05:00,100.68,100.7,100.63,100.655,713500000.0
2009-04-10 02:10:00,100.655,100.685,100.615,100.67,430100000.0
2009-04-10 02:15:00,100.665,100.675,100.62,100.65,747800000.0
2009-04-10 02:20:00,100.65,100.705,100.65,100.66,658800000.0
2009-04-10 02:25:00,100.65,100.675,100.605,100.625,714800000.0
2009-04-10 02:30:00,100.62,100.635,100.49,100.53,585800000.0
2009-04-10 02:35:00,100.525,100.64,100.515,100.64,1083100000.0
2009-04-10 02:40:00,100.64,100.67,100.6,100.66,709000000.0
2009-04-10 02:45:00,100.65,100.65,100.545,100.6,723400001.0
2009-04-10 02:50:00,100.6,100.64,100.59,100.64,403000000.0
2009-04-10 02:55:00,100.64,100.65,100.575,100.59,463200000.0
2009-04-10 03:00:00,100.595,100.61,100.59,100.6,238200000.0
2009-04-10 03:05:00,100.59,100.6,100.47,100.47,791400000.0
2009-04-10 03:10:00,100.47,100.53,100.43,100.44,1030099999.0
2009-04-10 03:15:00,100.44,100.49,100.43,100.44,480900000.0
2009-04-10 03:20:00,100.435,100.475,100.42,100.47,298000000.0
2009-04-10 03:25:00,100.47,100.475,100.44,100.455,212200000.0
2009-04-10 03:30:00,100.445,100.455,100.38,100.39,438200000.0
2009-04-10 03:35:00,100.405,100.415,100.33,100.345,1212400000.0
2009-04-10 03:40:00,100.35,100.43,100.35,100.41,429700000.0
2009-04-10 03:45:00,100.41,100.42,100.38,100.39,490400000.0
2009-04-10 03:50:00,100.375,100.385,100.27,100.29,1112600000.0
2009-04-10 03:55:00,100.305,100.35,100.26,100.29,906200000.0
2009-04-10 04:00:00,100.29,100.345,100.28,100.315,487000000.0
2009-04-10 04:05:00,100.315,100.36,100.31,100.33,1148200000.0
2009-04-10 04:10:00,100.33,100.355,100.275,100.35,616800000.0
2009-04-10 04:15:00,100.35,100.35,100.29,100.3,405200001.0
2009-04-10 04:20:00,100.3,100.31,100.295,100.3,369999999.0
2009-04-10 04:25:00,100.3,100.315,100.27,100.3,511200000.0
2009-04-10 04:30:00,100.3,100.3,100.28,100.29,274300001.0
2009-04-10 04:35:00,100.29,100.325,100.29,100.3,379200000.0
2009-04-10 04:40:00,100.3,100.315,100.3,100.31,370200000.0
2009-04-10 04:45:00,100.305,100.31,100.3,100.306,148800000.0
2009-04-10 04:50:00,100.31,100.32,100.28,100.28,362600000.0
2009-04-10 04:55:00,100.295,100.315,100.245,100.25,319800000.0
2009-04-10 05:00:00,100.245,100.33,100.21,100.32,1226000001.0
2009-04-10 05:05:00,100.32,100.325,100.25,100.308,848400000.0
2009-04-10 05:10:00,100.31,100.31,100.24,100.26,281800000.0
2009-04-10 05:15:00,100.25,100.27,100.24,100.26,231200000.0
2009-04-10 05:20:00,100.256,100.275,100.25,100.27,453200000.0
2009-04-10 05:25:00,100.28,100.285,100.246,100.26,236600000.0
2009-04-10 05:30:00,100.26,100.31,100.26,100.28,296400000.0
2009-04-10 05:35:00,100.285,100.295,100.25,100.25,410800000.0
2009-04-10 05:40:00,100.25,100.28,100.25,100.26,405399998.0
2009-04-10 05:45:00,100.26,100.275,100.22,100.23,678800000.0
2009-04-10 05:50:00,100.23,100.25,100.205,100.23,1065799999.0
2009-04-10 05:55:00,100.245,100.26,100.215,100.24,482200000.0
2009-04-10 06:00:00,100.24,100.26,100.22,100.22,316600000.0
2009-04-10 06:05:00,100.22,100.26,100.21,100.22,636600000.0
2009-04-10 06:10:00,100.22,100.28,100.22,100.265,667600000.0
2009-04-10 06:15:00,100.28,100.305,100.25,100.27,820700000.0
2009-04-10 06:20:00,100.27,100.285,100.235,100.265,763800000.0
2009-04-10 06:25:00,100.265,100.29,100.245,100.26,416800002.0
2009-04-10 06:30:00,100.265,100.27,100.235,100.26,397000000.0
2009-04-10 06:35:00,100.26,100.295,100.26,100.295,345200000.0
2009-04-10 06:40:00,100.29,100.36,100.29,100.34,708600000.0
2009-04-10 06:45:00,100.34,100.34,100.3,100.32,271000000.0
2009-04-10 06:50:00,100.32,100.36,100.3,100.33,527400000.0
2009-04-10 06:55:00,100.33,100.385,100.33,100.38,438200000.0
2009-04-10 07:00:00,100.39,100.395,100.37,100.38,734400003.0
2009-04-10 07:05:00,100.39,100.405,100.375,100.38,562099999.0
2009-04-10 07:10:00,100.367,100.38,100.315,100.34,1631399999.0
2009-04-10 07:15:00,100.34,100.41,100.34,100.37,623800000.0
2009-04-10 07:20:00,100.375,100.38,100.315,100.345,448400000.0
2009-04-10 07:25:00,100.345,100.355,100.33,100.35,463600000.0
2009-04-10 07:30:00,100.36,100.36,100.33,100.33,338300000.0
2009-04-10 07:35:00,100.33,100.36,100.328,100.36,363800000.0
2009-04-10 07:40:00,100.355,100.36,100.32,100.35,515200000.0
2009-04-10 07:45:00,100.345,100.345,100.327,100.34,205800000.0
2009-04-10 07:50:00,100.34,100.365,100.335,100.34,554500000.0
2009-04-10 07:55:00,100.345,100.38,100.33,100.35,496400001.0
2009-04-10 08:00:00,100.365,100.375,100.32,100.365,848800000.0
2009-04-10 08:05:00,100.37,100.38,100.34,100.35,587799999.0
2009-04-10 08:10:00,100.35,100.355,100.32,100.33,660800001.0
2009-04-10 08:15:00,100.33,100.38,100.31,100.38,584600004.0
2009-04-10 08:20:00,100.38,100.38,100.34,100.34,897999999.0
2009-04-10 08:25:00,100.337,100.365,100.305,100.36,755000000.0
2009-04-10 08:30:00,100.35,100.355,100.32,100.34,322000001.0
2009-04-10 08:35:00,100.34,100.36,100.34,100.34,251200000.0
2009-04-10 08:40:00,100.34,100.365,100.34,100.355,150200000.0
2009-04-10 08:45:00,100.35,100.35,100.31,100.325,236000000.0
2009-04-10 08:50:00,100.315,100.32,100.28,100.295,274800000.0
2009-04-10 08:55:00,100.31,100.355,100.305,100.315,261000000.0
2009-04-10 09:00:00,100.325,100.38,100.305,100.36,692600000.0
2009-04-10 09:05:00,100.375,100.41,100.35,100.395,1169000004.0
2009-04-10 09:10:00,100.405,100.44,100.335,100.42,589200001.0
2009-04-10 09:15:00,100.425,100.425,100.335,100.37,1247400001.0
2009-04-10 09:20:00,100.37,100.395,100.36,100.38,390800000.0
2009-04-10 09:25:00,100.39,100.405,100.36,100.375,197200000.0
2009-04-10 09:30:00,100.375,100.385,100.37,100.38,97600000.0
2009-04-10 09:35:00,100.38,100.385,100.365,100.375,310200000.0
2009-04-10 09:40:00,100.38,100.395,100.365,100.395,330000000.0
2009-04-10 09:45:00,100.395,100.44,100.395,100.405,176200000.0
2009-04-10 09:50:00,100.405,100.44,100.395,100.44,113800000.0
2009-04-10 09:55:00,100.44,100.47,100.43,100.43,195000000.0
2009-04-10 10:00:00,100.43,100.47,100.42,100.435,177800000.0
2009-04-10 10:05:00,100.435,100.485,100.43,100.465,163600000.0
2009-04-10 10:10:00,100.47,100.5,100.46,100.47,331000000.0
2009-04-10 10:15:00,100.47,100.47,100.415,100.455,99200001.0
2009-04-10 10:20:00,100.455,100.48,100.455,100.465,206900000.0
2009-04-10 10:25:00,100.465,100.47,100.445,100.45,251600000.0
2009-04-10 10:30:00,100.45,100.465,100.41,100.465,206800000.0
2009-04-10 10:35:00,100.46,100.48,100.446,100.45,146800000.0
2009-04-10 10:40:00,100.45,100.45,100.42,100.42,87000000.0
2009-04-10 10:45:00,100.42,100.44,100.42,100.425,382800000.0
2009-04-10 10:50:00,100.43,100.45,100.43,100.445,226000000.0
2009-04-10 10:55:00,100.455,100.48,100.435,100.45,232600000.0
2009-04-10 11:00:00,100.445,100.45,100.41,100.42,370400002.0
2009-04-10 11:05:00,100.42,100.42,100.4,100.42,192800001.0
2009-04-10 11:10:00,100.43,100.43,100.405,100.42,325200000.0
2009-04-10 11:15:00,100.416,100.435,100.4,100.425,298400000.0
2009-04-10 11:20:00,100.425,100.44,100.415,100.44,175600000.0
2009-04-10 11:25:00,100.43,100.43,100.405,100.42,122000000.0
2009-04-10 11:30:00,100.43,100.43,100.415,100.42,132400000.0
2009-04-10 11:35:00,100.42,100.44,100.42,100.43,103800000.0
2009-04-10 11:40:00,100.43,100.43,100.42,100.43,72000000.0
2009-04-10 11:45:00,100.43,100.43,100.415,100.43,99600000.0
2009-04-10 11:50:00,100.435,100.44,100.395,100.425,175000000.0
2009-04-10 11:55:00,100.425,100.45,100.418,100.43,101000000.0
2009-04-10 12:00:00,100.43,100.43,100.39,100.395,222000000.0
2009-04-10 12:05:00,100.395,100.4,100.34,100.34,60600000.0
2009-04-10 12:10:00,100.355,100.37,100.35,100.35,28800000.0
2009-04-10 12:15:00,100.35,100.365,100.345,100.365,59200000.0
2009-04-10 12:20:00,100.365,100.39,100.345,100.39,173800000.0
2009-04-10 12:25:00,100.39,100.4,100.365,100.365,192100000.0
2009-04-10 12:30:00,100.368,100.38,100.365,100.37,143000000.0
2009-04-10 12:35:00,100.37,100.395,100.33,100.355,122200000.0
2009-04-10 12:40:00,100.355,100.36,100.35,100.35,36400000.0
2009-04-10 12:45:00,100.35,100.35,100.33,100.345,150000000.0
2009-04-10 12:50:00,100.345,100.36,100.31,100.31,415400000.0
2009-04-10 12:55:00,100.31,100.335,100.31,100.335,243600000.0
2009-04-10 13:00:00,100.335,100.385,100.33,100.345,324400000.0
2009-04-10 13:05:00,100.35,100.365,100.33,100.33,426000000.0
2009-04-10 13:10:00,100.331,100.332,100.305,100.305,179000000.0
2009-04-10 13:15:00,100.305,100.31,100.24,100.305,322800000.0
2009-04-10 13:20:00,100.31,100.33,100.295,100.32,344400000.0
2009-04-10 13:25:00,100.32,100.35,100.295,100.313,559399999.0
2009-04-10 13:30:00,100.315,100.33,100.295,100.32,507200000.0
2009-04-10 13:35:00,100.315,100.315,100.26,100.29,273800000.0
2009-04-10 13:40:00,100.29,100.3,100.267,100.271,192400000.0
2009-04-10 13:45:00,100.275,100.3,100.265,100.295,203400000.0
2009-04-10 13:50:00,100.295,100.305,100.245,100.28,404200000.0
2009-04-10 13:55:00,100.28,100.28,100.275,100.279,276799999.0
2009-04-10 14:00:00,100.28,100.41,100.275,100.34,651599999.0
2009-04-10 14:05:00,100.315,100.33,100.305,100.325,213400000.0
2009-04-10 14:10:00,100.315,100.345,100.315,100.33,396400000.0
2009-04-10 14:15:00,100.33,100.33,100.305,100.33,169000000.0
2009-04-10 14:20:00,100.335,100.355,100.305,100.34,426870001.0
2009-04-10 14:25:00,100.33,100.34,100.325,100.335,79400000.0
2009-04-10 14:30:00,100.335,100.35,100.33,100.333,247700000.0
2009-04-10 14:35:00,100.355,100.355,100.27,100.275,500400000.0
2009-04-10 14:40:00,100.275,100.345,100.275,100.285,374600000.0
2009-04-10 14:45:00,100.285,100.31,100.285,100.31,156400000.0
2009-04-10 14:50:00,100.31,100.32,100.3,100.315,192000000.0
2009-04-10 14:55:00,100.315,100.33,100.315,100.315,135000000.0
2009-04-10 15:00:00,100.32,100.325,100.275,100.3,171400001.0
2009-04-10 15:05:00,100.295,100.3,100.265,100.285,273200002.0
2009-04-10 15:10:00,100.285,100.29,100.255,100.28,425200000.0
2009-04-10 15:15:00,100.29,100.335,100.28,100.325,427600000.0
2009-04-10 15:20:00,100.325,100.325,100.3,100.305,248000000.0
2009-04-10 15:25:00,100.315,100.315,100.305,100.305,111400000.0
2009-04-10 15:30:00,100.305,100.355,100.305,100.325,484600000.0
2009-04-10 15:35:00,100.325,100.35,100.315,100.335,496200000.0
2009-04-10 15:40:00,100.335,100.36,100.315,100.335,314400000.0
2009-04-10 15:45:00,100.336,100.355,100.33,100.33,242000000.0
2009-04-10 15:50:00,100.33,100.345,100.315,100.34,174600000.0
2009-04-10 15:55:00,100.345,100.405,100.33,100.36,328000000.0
2009-04-10 16:00:00,100.365,100.415,100.35,100.405,174200000.0
2009-04-10 16:05:00,100.405,100.425,100.4,100.42,122600000.0
2009-04-10 16:10:00,100.42,100.44,100.42,100.42,98800000.0
2009-04-10 16:15:00,100.42,100.42,100.42,100.42,44800000.0
2009-04-10 16:20:00,100.42,100.42,100.42,100.42,4800000.0
2009-04-10 16:25:00,100.42,100.42,100.41,100.41,52800000.0
2009-04-10 16:30:00,100.41,100.415,100.405,100.41,46200000.0
2009-04-10 16:35:00,100.405,100.405,100.39,100.395,77000000.0
2009-04-10 16:40:00,100.395,100.395,100.395,100.395,8000000.0
2009-04-10 16:45:00,100.395,100.395,100.38,100.38,102000000.0
2009-04-10 16:50:00,100.38,100.395,100.37,100.395,171000000.0
2009-04-10 16:55:00,100.395,100.41,100.385,100.4,166600000.0
2009-04-10 17:00:00,100.4,100.4,100.391,100.4,16000000.0
2009-04-10 17:05:00,100.4,100.4,100.38,100.38,82200000.0
2009-04-10 17:10:00,100.38,100.385,100.32,100.35,190600000.0
2009-04-10 17:15:00,100.35,100.365,100.34,100.345,338200000.0
2009-04-10 17:20:00,100.36,100.365,100.335,100.36,67200000.0
2009-04-10 17:25:00,100.35,100.35,100.325,100.325,56800000.0
2009-04-10 17:30:00,100.325,100.34,100.315,100.335,73000000.0
2009-04-10 17:35:00,100.33,100.335,100.315,100.325,32200000.0
2009-04-10 17:40:00,100.34,100.345,100.33,100.33,64800000.0
2009-04-10 17:45:00,100.33,100.331,100.33,100.331,10000000.0
2009-04-10 17:50:00,100.33,100.33,100.28,100.29,48800000.0
2009-04-10 17:55:00,100.29,100.305,100.28,100.3,92800000.0
2009-04-10 18:00:00,100.3,100.305,100.295,100.3,83600000.0
2009-04-10 18:05:00,100.3,100.31,100.295,100.295,52400000.0
2009-04-10 18:10:00,100.295,100.325,100.295,100.315,51000000.0
2009-04-10 18:15:00,100.301,100.325,100.301,100.32,150000000.0
2009-04-10 18:20:00,100.325,100.34,100.32,100.335,33200000.0
2009-04-10 18:25:00,100.335,100.35,100.335,100.35,52000000.0
2009-04-10 18:30:00,100.335,100.335,100.305,100.31,38100000.0
2009-04-10 18:35:00,100.32,100.325,100.31,100.315,31200000.0
2009-04-10 18:40:00,100.325,100.365,100.325,100.33,67800000.0
2009-04-10 18:45:00,100.335,100.345,100.335,100.345,26800000.0
2009-04-10 18:55:00,100.36,100.375,100.345,100.355,63000000.0
2009-04-10 19:00:00,100.35,100.35,100.345,100.345,21400000.0
2009-04-10 19:05:00,100.345,100.35,100.315,100.315,101800000.0
2009-04-10 19:10:00,100.315,100.315,100.315,100.315,28800000.0
2009-04-10 19:15:00,100.315,100.315,100.29,100.31,66400000.0
2009-04-10 19:25:00,100.315,100.315,100.31,100.31,29600000.0
2009-04-10 19:30:00,100.31,100.315,100.29,100.3,40200000.0
2009-04-10 19:40:00,100.275,100.32,100.275,100.31,147600000.0
2009-04-10 19:45:00,100.305,100.31,100.295,100.31,33600000.0
2009-04-10 19:55:00,100.31,100.31,100.28,100.28,24600000.0
2009-04-10 20:05:00,100.295,100.295,100.295,100.295,2400000.0
2009-04-10 20:10:00,100.3,100.3,100.285,100.295,29800000.0
2009-04-10 20:15:00,100.295,100.32,100.285,100.305,36800000.0
2009-04-10 20:20:00,100.305,100.33,100.285,100.285,92600000.0
2009-04-10 20:25:00,100.285,100.3,100.285,100.3,7600000.0
2009-04-10 20:30:00,100.305,100.305,100.305,100.305,10200000.0
2009-04-10 20:35:00,100.305,100.305,100.285,100.295,68600000.0
2009-04-10 20:40:00,100.31,100.315,100.28,100.28,41200000.0
2009-04-10 20:45:00,100.3,100.3,100.28,100.28,50000000.0
2009-04-10 20:50:00,100.275,100.28,100.259,100.261,42400000.0
2009-04-10 20:55:00,100.28,100.35,100.28,100.316,239800000.0
2009-04-10 21:00:00,100.305,100.335,100.305,100.335,47200000.0
2009-04-10 21:05:00,100.335,100.341,100.321,100.341,32000000.0
2009-04-10 21:10:00,100.331,100.341,100.331,100.341,16000000.0
2009-04-10 21:15:00,100.335,100.35,100.33,100.35,60800000.0
2009-04-10 21:20:00,100.35,100.355,100.32,100.33,61600000.0
2009-04-10 21:25:00,100.325,100.34,100.325,100.34,7200000.0
2009-04-10 21:30:00,100.345,100.345,100.255,100.3,100200000.0
2009-04-10 21:35:00,100.32,100.32,100.285,100.291,74400000.0
2009-04-10 21:40:00,100.285,100.33,100.285,100.32,204800000.0
2009-04-10 21:45:00,100.311,100.321,100.27,100.29,129600000.0
2009-04-10 21:50:00,100.295,100.295,100.28,100.28,96800000.0
2009-04-10 21:55:00,100.287,100.295,100.27,100.27,17400000.0
2009-04-10 22:00:00,100.28,100.28,100.235,100.255,242300000.0
2009-04-10 22:05:00,100.255,100.295,100.245,100.265,181900000.0
2009-04-10 22:10:00,100.27,100.29,100.255,100.27,93200000.0
2009-04-10 22:15:00,100.27,100.27,100.225,100.23,73000000.0
2009-04-10 22:20:00,100.225,100.315,100.2,100.28,224200000.0
2009-04-10 22:25:00,100.28,100.325,100.27,100.315,280400000.0
2009-04-10 22:30:00,100.315,100.315,100.3,100.31,103400000.0
2009-04-10 22:35:00,100.31,100.327,100.31,100.322,3000000.0
2009-04-10 22:40:00,100.31,100.34,100.295,100.32,106000000.0
2009-04-10 22:45:00,100.318,100.32,100.305,100.305,212800000.0
2009-04-10 22:50:00,100.305,100.305,100.215,100.255,327800000.0
2009-04-10 22:55:00,100.26,100.275,100.19,100.23,163200000.0
2009-04-12 23:00:00,100.325,100.355,100.325,100.325,16000000.0
2009-04-12 23:05:00,100.315,100.435,100.315,100.345,31800000.0
2009-04-12 23:10:00,100.33,100.345,100.33,100.345,12800000.0
2009-04-12 23:15:00,100.34,100.375,100.34,100.375,18000000.0
2009-04-12 23:20:00,100.335,100.365,100.335,100.365,6400000.0
2009-04-12 23:25:00,100.375,100.375,100.375,100.375,3200000.0
2009-04-12 23:30:00,100.37,100.4,100.37,100.4,29000000.0
2009-04-12 23:35:00,100.385,100.425,100.385,100.425,33200000.0
2009-04-12 23:40:00,100.425,100.425,100.355,100.375,38400000.0
2009-04-12 23:45:00,100.375,100.385,100.365,100.375,60800000.0
2009-04-12 23:50:00,100.375,100.385,100.37,100.385,18000000.0
2009-04-12 23:55:00,100.385,100.39,100.385,100.39,14200000.0
2009-04-13 00:00:00,100.385,100.39,100.345,100.35,65800000.0
2009-04-13 00:05:00,100.355,100.361,100.345,100.361,33600000.0
2009-04-13 00:10:00,100.37,100.39,100.345,100.36,73600000.0
2009-04-13 00:15:00,100.365,100.43,100.365,100.425,75000000.0
2009-04-13 00:20:00,100.42,100.425,100.36,100.365,94400000.0
2009-04-13 00:25:00,100.365,100.371,100.355,100.371,53800000.0
2009-04-13 00:30:00,100.365,100.415,100.315,100.375,185500000.0
2009-04-13 00:35:00,100.375,100.4,100.34,100.391,148000000.0
2009-04-13 00:40:00,100.37,100.37,100.345,100.35,87000000.0
2009-04-13 00:45:00,100.355,100.365,100.345,100.35,59400000.0
2009-04-13 00:50:00,100.35,100.38,100.32,100.345,130800000.0
2009-04-13 00:55:00,100.351,100.395,100.33,100.33,125000000.0
2009-04-13 01:00:00,100.34,100.4,100.32,100.4,187400000.0
2009-04-13 01:05:00,100.4,100.4,100.38,100.4,29600000.0
2009-04-13 01:10:00,100.4,100.4,100.36,100.37,56200000.0
2009-04-13 01:15:00,100.37,100.41,100.345,100.39,424800000.0
2009-04-13 01:20:00,100.4,100.41,100.36,100.39,574600000.0
2009-04-13 01:25:00,100.39,100.395,100.35,100.375,350400000.0
2009-04-13 01:30:00,100.375,100.39,100.37,100.37,322400000.0
2009-04-13 01:35:00,100.37,100.37,100.35,100.36,398400000.0
2009-04-13 01:40:00,100.355,100.36,100.35,100.36,292600000.0
2009-04-13 01:45:00,100.36,100.375,100.33,100.345,662400000.0
2009-04-13 01:50:00,100.345,100.36,100.33,100.36,310400000.0
2009-04-13 01:55:00,100.36,100.42,100.33,100.41,597000000.0
2009-04-13 02:00:00,100.405,100.42,100.36,100.375,1192000000.0
2009-04-13 02:05:00,100.375,100.38,100.26,100.27,1502599999.0
2009-04-13 02:10:00,100.26,100.305,100.23,100.26,1783900005.0
2009-04-13 02:15:00,100.255,100.36,100.255,100.315,1020300004.0
2009-04-13 02:20:00,100.3,100.33,100.245,100.315,464000000.0
2009-04-13 02:25:00,100.315,100.315,100.24,100.24,624200000.0
2009-04-13 02:30:00,100.225,100.33,100.225,100.32,475000000.0
2009-04-13 02:35:00,100.32,100.365,100.295,100.335,833400000.0
2009-04-13 02:40:00,100.345,100.35,100.26,100.26,497600000.0
2009-04-13 02:45:00,100.26,100.32,100.26,100.31,551200000.0
2009-04-13 02:50:00,100.31,100.34,100.27,100.32,988000000.0
2009-04-13 02:55:00,100.33,100.365,100.305,100.36,1102400001.0
2009-04-13 03:00:00,100.36,100.47,100.35,100.45,965600001.0
2009-04-13 03:05:00,100.45,100.45,100.4,100.445,1154200000.0
2009-04-13 03:10:00,100.45,100.465,100.44,100.45,597100000.0
2009-04-13 03:15:00,100.445,100.445,100.37,100.385,567800000.0
2009-04-13 03:20:00,100.39,100.425,100.3,100.42,1651600004.0
2009-04-13 03:25:00,100.42,100.43,100.35,100.37,627600000.0
2009-04-13 03:30:00,100.365,100.445,100.355,100.43,632799999.0
2009-04-13 03:35:00,100.43,100.45,100.405,100.43,799600001.0
2009-04-13 03:40:00,100.425,100.48,100.42,100.48,524400000.0
2009-04-13 03:45:00,100.48,100.51,100.44,100.45,837600000.0
2009-04-13 03:50:00,100.45,100.455,100.415,100.42,501400000.0
2009-04-13 03:55:00,100.42,100.42,100.39,100.4,882600001.0
2009-04-13 04:00:00,100.395,100.395,100.37,100.395,653800002.0
2009-04-13 04:05:00,100.395,100.41,100.385,100.39,774400000.0
2009-04-13 04:10:00,100.39,100.39,100.35,100.355,787599996.0
2009-04-13 04:15:00,100.355,100.385,100.355,100.375,377800000.0
2009-04-13 04:20:00,100.375,100.375,100.35,100.36,292400000.0
2009-04-13 04:25:00,100.365,100.37,100.35,100.37,415600000.0
2009-04-13 04:30:00,100.37,100.38,100.35,100.36,508200001.0
2009-04-13 04:35:00,100.36,100.36,100.35,100.36,942600000.0
2009-04-13 04:40:00,100.36,100.37,100.355,100.355,228200000.0
2009-04-13 04:45:00,100.355,100.37,100.355,100.37,222600000.0
2009-04-13 04:50:00,100.36,100.37,100.36,100.361,98300000.0
2009-04-13 04:55:00,100.359,100.37,100.35,100.36,266300000.0
2009-04-13 05:00:00,100.352,100.37,100.348,100.351,288000000.0
2009-04-13 05:05:00,100.36,100.37,100.357,100.361,162400000.0
2009-04-13 05:10:00,100.36,100.37,100.351,100.353,146800000.0
2009-04-13 05:15:00,100.36,100.37,100.351,100.351,227000000.0
2009-04-13 05:20:00,100.36,100.36,100.331,100.336,139000000.0
2009-04-13 05:25:00,100.34,100.36,100.34,100.35,150500000.0
2009-04-13 05:30:00,100.355,100.36,100.331,100.35,58600000.0
2009-04-13 05:35:00,100.35,100.35,100.315,100.34,308800000.0
2009-04-13 05:40:00,100.34,100.35,100.325,100.34,400399999.0
2009-04-13 05:45:00,100.34,100.35,100.325,100.34,456400000.0
2009-04-13 05:50:00,100.34,100.34,100.325,100.33,397199999.0
2009-04-13 05:55:00,100.33,100.35,100.325,100.345,864799993.0
2009-04-13 06:00:00,100.32,100.33,100.315,100.325,397400000.0
2009-04-13 06:05:00,100.34,100.34,100.315,100.33,658799998.0
2009-04-13 06:10:00,100.33,100.35,100.33,100.345,196000002.0
2009-04-13 06:15:00,100.345,100.355,100.338,100.34,234200002.0
2009-04-13 06:20:00,100.35,100.45,100.34,100.43,1344300003.0
2009-04-13 06:25:00,100.435,100.44,100.36,100.38,1443899998.0
2009-04-13 06:30:00,100.38,100.43,100.38,100.41,1026000002.0
2009-04-13 06:35:00,100.41,100.42,100.395,100.42,343599999.0
2009-04-13 06:40:00,100.425,100.43,100.41,100.42,599400002.0
2009-04-13 06:45:00,100.425,100.46,100.41,100.445,615800000.0
2009-04-13 06:50:00,100.45,100.46,100.425,100.44,476199998.0
2009-04-13 06:55:00,100.44,100.48,100.43,100.48,405700000.0
2009-04-13 07:00:00,100.48,100.49,100.441,100.45,507600000.0
2009-04-13 07:05:00,100.443,100.46,100.44,100.44,298900000.0
2009-04-13 07:10:00,100.435,100.44,100.425,100.43,401200000.0
2009-04-13 07:15:00,100.43,100.44,100.41,100.41,474600000.0
2009-04-13 07:20:00,100.41,100.41,100.38,100.4,943400002.0
2009-04-13 07:25:00,100.405,100.405,100.375,100.38,259200000.0
2009-04-13 07:30:00,100.38,100.395,100.355,100.395,547800000.0
2009-04-13 07:35:00,100.395,100.4,100.38,100.385,182800000.0
2009-04-13 07:40:00,100.385,100.4,100.385,100.39,211200000.0
2009-04-13 07:45:00,100.39,100.41,100.39,100.41,699400000.0
2009-04-13 07:50:00,100.41,100.435,100.4,100.425,590300001.0
2009-04-13 07:55:00,100.425,100.445,100.405,100.435,802200001.0
2009-04-13 08:00:00,100.42,100.43,100.385,100.405,1784600001.0
2009-04-13 08:05:00,100.405,100.425,100.39,100.42,1914200000.0
2009-04-13 08:10:00,100.42,100.43,100.41,100.42,343200001.0
2009-04-13 08:15:00,100.42,100.475,100.42,100.45,1647700001.0
2009-04-13 08:20:00,100.445,100.47,100.415,100.45,1483600001.0
2009-04-13 08:25:00,100.45,100.45,100.42,100.42,319900000.0
2009-04-13 08:30:00,100.41,100.445,100.409,100.42,728200006.0
2009-04-13 08:35:00,100.42,100.44,100.415,100.44,1090699999.0
2009-04-13 08:40:00,100.44,100.46,100.415,100.43,1473599998.0
2009-04-13 08:45:00,100.435,100.465,100.43,100.45,1101200000.0
2009-04-13 08:50:00,100.45,100.47,100.45,100.46,602200000.0
2009-04-13 08:55:00,100.45,100.495,100.45,100.48,927399994.0
2009-04-13 09:00:00,100.48,100.51,100.46,100.49,561600000.0
2009-04-13 09:05:00,100.49,100.62,100.485,100.605,773400000.0
2009-04-13 09:10:00,100.61,100.72,100.59,100.63,1328899999.0
2009-04-13 09:15:00,100.635,100.645,100.6,100.635,1322400004.0
2009-04-13 09:20:00,100.64,100.66,100.53,100.535,1255000000.0
2009-04-13 09:25:00,100.535,100.62,100.53,100.61,1024899994.0
2009-04-13 09:30:00,100.61,100.645,100.595,100.62,1119600000.0
2009-04-13 09:35:00,100.62,100.625,100.55,100.56,808799995.0
2009-04-13 09:40:00,100.55,100.6,100.55,100.57,863200001.0
2009-04-13 09:45:00,100.575,100.59,100.56,100.58,985199998.0
2009-04-13 09:50:00,100.58,100.6,100.53,100.56,2019600004.0
2009-04-13 09:55:00,100.56,100.66,100.545,100.655,954800000.0
2009-04-13 10:00:00,100.65,100.68,100.645,100.675,1101000001.0
2009-04-13 10:05:00,100.675,100.695,100.665,100.685,530800000.0
2009-04-13 10:10:00,100.685,100.7,100.655,100.655,574400000.0
2009-04-13 10:15:00,100.655,100.66,100.58,100.585,1692800000.0
2009-04-13 10:20:00,100.59,100.61,100.57,100.61,652799999.0
2009-04-13 10:25:00,100.61,100.65,100.6,100.65,1005599999.0
2009-04-13 10:30:00,100.65,100.68,100.645,100.65,1203399994.0
2009-04-13 10:35:00,100.65,100.665,100.64,100.65,659800000.0
2009-04-13 10:40:00,100.655,100.66,100.625,100.63,951999994.0
2009-04-13 10:45:00,100.63,100.69,100.63,100.67,780799997.0
2009-04-13 10:50:00,100.67,100.69,100.655,100.69,487200000.0
2009-04-13 10:55:00,100.69,100.7,100.64,100.66,731500000.0
2009-04-13 11:00:00,100.652,100.695,100.652,100.68,257000000.0
2009-04-13 11:05:00,100.68,100.685,100.595,100.61,765199997.0
2009-04-13 11:10:00,100.61,100.645,100.61,100.63,371499999.0
2009-04-13 11:15:00,100.63,100.645,100.62,100.635,235200000.0
2009-04-13 11:20:00,100.635,100.645,100.605,100.605,214200000.0
2009-04-13 11:25:00,100.6,100.625,100.565,100.565,844999992.0
2009-04-13 11:30:00,100.565,100.585,100.545,100.56,1132200000.0
2009-04-13 11:35:00,100.565,100.58,100.535,100.55,981200000.0
2009-04-13 11:40:00,100.55,100.585,100.545,100.55,639400001.0
2009-04-13 11:45:00,100.55,100.56,100.545,100.55,692600002.0
2009-04-13 11:50:00,100.55,100.56,100.545,100.555,182000000.0
2009-04-13 11:55:00,100.555,100.57,100.555,100.555,179000000.0
2009-04-13 12:00:00,100.555,100.56,100.53,100.555,348800000.0
2009-04-13 12:05:00,100.555,100.59,100.55,100.58,533400001.0
2009-04-13 12:10:00,100.58,100.615,100.58,100.605,309999999.0
2009-04-13 12:15:00,100.605,100.635,100.6,100.615,490000000.0
2009-04-13 12:20:00,100.61,100.625,100.6,100.61,423600000.0
2009-04-13 12:25:00,100.615,100.615,100.57,100.585,677000000.0
2009-04-13 12:30:00,100.585,100.595,100.56,100.58,231400000.0
2009-04-13 12:35:00,100.58,100.615,100.58,100.595,349600000.0
2009-04-13 12:40:00,100.595,100.61,100.585,100.6,495200001.0
2009-04-13 12:45:00,100.59,100.6,100.53,100.53,533799998.0
2009-04-13 12:50:00,100.53,100.565,100.495,100.555,1020000004.0
2009-04-13 12:55:00,100.555,100.565,100.49,100.53,1293400003.0
2009-04-13 13:00:00,100.53,100.535,100.5,100.53,893599997.0
2009-04-13 13:05:00,100.53,100.54,100.505,100.535,1008800008.0
2009-04-13 13:10:00,100.535,100.585,100.51,100.515,1156600006.0
2009-04-13 13:15:00,100.515,100.535,100.51,100.525,391999997.0
2009-04-13 13:20:00,100.525,100.555,100.52,100.545,743400004.0
2009-04-13 13:25:00,100.55,100.615,100.525,100.535,675100001.0
2009-04-13 13:30:00,100.535,100.55,100.5,100.525,2509400015.0
2009-04-13 13:35:00,100.535,100.55,100.52,100.535,581599997.0
2009-04-13 13:40:00,100.535,100.575,100.535,100.57,311300000.0
2009-04-13 13:45:00,100.57,100.575,100.485,100.485,1461100000.0
2009-04-13 13:50:00,100.465,100.55,100.405,100.51,1942300008.0
2009-04-13 13:55:00,100.5,100.52,100.48,100.515,846400006.0
2009-04-13 14:00:00,100.515,100.545,100.415,100.44,1226399997.0
2009-04-13 14:05:00,100.44,100.475,100.42,100.45,1303600005.0
2009-04-13 14:10:00,100.45,100.48,100.42,100.45,1140400007.0
2009-04-13 14:15:00,100.45,100.47,100.43,100.45,1097700002.0
2009-04-13 14:20:00,100.45,100.46,100.415,100.42,1281200006.0
2009-04-13 14:25:00,100.42,100.45,100.42,100.45,1287000003.0
2009-04-13 14:30:00,100.45,100.48,100.42,100.435,1491100004.0
2009-04-13 14:35:00,100.44,100.46,100.42,100.45,1345400008.0
2009-04-13 14:40:00,100.42,100.43,100.33,100.36,1749800004.0
2009-04-13 14:45:00,100.36,100.385,100.32,100.38,1629000011.0
2009-04-13 14:50:00,100.375,100.4,100.36,100.39,1624800001.0
2009-04-13 14:55:00,100.405,100.42,100.37,100.41,1275800000.0
2009-04-13 15:00:00,100.405,100.42,100.36,100.36,1582500007.0
2009-04-13 15:05:00,100.36,100.37,100.3,100.32,1449100002.0
2009-04-13 15:10:00,100.32,100.37,100.285,100.3,1492400002.0
2009-04-13 15:15:00,100.3,100.35,100.28,100.35,1477800001.0
2009-04-13 15:20:00,100.35,100.35,100.29,100.31,607000000.0
2009-04-13 15:25:00,100.31,100.33,100.27,100.28,1440400000.0
2009-04-13 15:30:00,100.28,100.32,100.27,100.29,1789499997.0
2009-04-13 15:35:00,100.285,100.3,100.25,100.26,1332200000.0
2009-04-13 15:40:00,100.26,100.26,100.22,100.24,1633699999.0
2009-04-13 15:45:00,100.235,100.305,100.215,100.285,2230600006.0
2009-04-13 15:50:00,100.295,100.32,100.27,100.28,2103800005.0
2009-04-13 15:55:00,100.29,100.32,100.25,100.3,1780870000.0
2009-04-13 16:00:00,100.295,100.325,100.26,100.29,1435799993.0
2009-04-13 16:05:00,100.295,100.31,100.27,100.29,1292400000.0
2009-04-13 16:10:00,100.28,100.3,100.24,100.28,1481500001.0
2009-04-13 16:15:00,100.28,100.29,100.245,100.255,678800001.0
2009-04-13 16:20:00,100.255,100.305,100.24,100.295,1108200000.0
2009-04-13 16:25:00,100.295,100.335,100.28,100.31,1190100000.0
2009-04-13 16:30:00,100.32,100.35,100.29,100.3,1473400002.0
2009-04-13 16:35:00,100.3,100.32,100.29,100.29,698000000.0
2009-04-13 16:40:00,100.29,100.3,100.26,100.3,1132400010.0
2009-04-13 16:45:00,100.295,100.33,100.27,100.295,731800000.0
2009-04-13 16:50:00,100.29,100.33,100.27,100.29,2511399999.0
2009-04-13 16:55:00,100.29,100.32,100.28,100.3,2439199986.0
2009-04-13 17:00:00,100.3,100.32,100.28,100.29,1422999998.0
2009-04-13 17:05:00,100.29,100.3,100.25,100.25,858999995.0
2009-04-13 17:10:00,100.25,100.26,100.24,100.24,535200000.0
2009-04-13 17:15:00,100.24,100.275,100.24,100.24,1109999996.0
2009-04-13 17:20:00,100.24,100.25,100.21,100.24,662199998.0
2009-04-13 17:25:00,100.24,100.315,100.24,100.3,1344399982.0
2009-04-13 17:30:00,100.3,100.31,100.22,100.23,1816799963.0
2009-04-13 17:35:00,100.23,100.24,100.1,100.1,2858499987.0
2009-04-13 17:40:00,100.1,100.14,100.06,100.07,2050600002.0
2009-04-13 17:45:00,100.07,100.1,100.055,100.06,1831599998.0
2009-04-13 17:50:00,100.06,100.08,100.04,100.07,1901199994.0
2009-04-13 17:55:00,100.075,100.135,100.065,100.12,1203599998.0
2009-04-13 18:00:00,100.12,100.14,100.06,100.09,1155400000.0
2009-04-13 18:05:00,100.08,100.115,100.055,100.06,1616600001.0
2009-04-13 18:10:00,100.05,100.09,100.05,100.07,1008300000.0
2009-04-13 18:15:00,100.07,100.12,100.05,100.12,989900000.0
2009-04-13 18:20:00,100.12,100.16,100.105,100.115,1212400001.0
2009-04-13 18:25:00,100.125,100.13,100.095,100.1,1252100000.0
2009-04-13 18:30:00,100.1,100.16,100.1,100.14,630800008.0
2009-04-13 18:35:00,100.14,100.15,100.105,100.13,1346599998.0
2009-04-13 18:40:00,100.13,100.13,100.1,100.12,1021800013.0
2009-04-13 18:45:00,100.12,100.135,100.05,100.05,666400000.0
2009-04-13 18:50:00,100.055,100.055,100.035,100.04,316000000.0
2009-04-13 18:55:00,100.05,100.075,100.04,100.06,674400013.0
2009-04-13 19:00:00,100.06,100.11,100.06,100.11,1247000024.0
2009-04-13 19:05:00,100.11,100.125,100.1,100.1,615600010.0
2009-04-13 19:10:00,100.1,100.11,100.08,100.09,881300004.0
2009-04-13 19:15:00,100.09,100.11,100.085,100.1,838200009.0
2009-04-13 19:20:00,100.1,100.16,100.09,100.14,1602800015.0
2009-04-13 19:25:00,100.14,100.17,100.13,100.16,456199999.0
2009-04-13 19:30:00,100.16,100.22,100.16,100.19,780600000.0
2009-04-13 19:35:00,100.19,100.2,100.14,100.165,940200015.0
2009-04-13 19:40:00,100.165,100.175,100.13,100.15,1108399998.0
2009-04-13 19:45:00,100.15,100.18,100.095,100.1,870400000.0
2009-04-13 19:50:00,100.1,100.11,100.1,100.1,445600003.0
2009-04-13 19:55:00,100.1,100.15,100.1,100.13,884000001.0
2009-04-13 20:00:00,100.13,100.15,100.1,100.108,641100000.0
2009-04-13 20:05:00,100.12,100.12,100.09,100.09,425500003.0
2009-04-13 20:10:00,100.09,100.1,100.07,100.08,684200001.0
2009-04-13 20:15:00,100.09,100.095,100.055,100.07,966000001.0
2009-04-13 20:20:00,100.07,100.09,100.07,100.08,528800000.0
2009-04-13 20:25:00,100.08,100.12,100.08,100.11,274800000.0
2009-04-13 20:30:00,100.11,100.14,100.11,100.14,317800000.0
2009-04-13 20:35:00,100.135,100.14,100.09,100.11,451800000.0
2009-04-13 20:40:00,100.11,100.11,100.075,100.1,563800000.0
2009-04-13 20:45:00,100.1,100.1,100.09,100.09,386700000.0
2009-04-13 20:50:00,100.09,100.1,100.08,100.08,468600000.0
2009-04-13 20:55:00,100.08,100.11,100.07,100.08,642999999.0
2009-04-13 21:00:00,100.07,100.08,100.065,100.07,258800000.0
2009-04-13 21:05:00,100.08,100.09,100.07,100.08,348800000.0
2009-04-13 21:10:00,100.08,100.09,100.07,100.09,242000001.0
2009-04-13 21:15:00,100.085,100.13,100.085,100.1,794700000.0
2009-04-13 21:20:00,100.11,100.13,100.09,100.125,1120900000.0
2009-04-13 21:25:00,100.125,100.14,100.1,100.14,550400000.0
2009-04-13 21:30:00,100.14,100.14,100.11,100.12,537200001.0
2009-04-13 21:35:00,100.11,100.11,100.07,100.08,752600000.0
2009-04-13 21:40:00,100.08,100.085,100.045,100.05,824400000.0
2009-04-13 21:45:00,100.045,100.06,100.01,100.02,1017199998.0
2009-04-13 21:50:00,100.02,100.04,100.01,100.01,805600000.0
2009-04-13 21:55:00,100.01,100.045,100.01,100.04,800600000.0
2009-04-13 22:00:00,100.04,100.04,100.01,100.02,649900001.0
2009-04-13 22:05:00,100.02,100.02,99.85,99.91,1705099995.0
2009-04-13 22:10:00,99.91,100.13,99.905,100.035,1826200000.0
2009-04-13 22:15:00,100.04,100.155,100.015,100.135,1024799997.0
2009-04-13 22:20:00,100.135,100.165,100.085,100.085,1192199997.0
2009-04-13 22:25:00,100.08,100.095,100.06,100.09,729200000.0
2009-04-13 22:30:00,100.09,100.12,100.05,100.055,565600000.0
2009-04-13 22:35:00,100.055,100.09,100.055,100.075,153600000.0
2009-04-13 22:40:00,100.075,100.085,100.065,100.075,164600000.0
2009-04-13 22:45:00,100.08,100.1,100.07,100.085,555000000.0
2009-04-13 22:50:00,100.085,100.14,100.07,100.13,219000000.0
2009-04-13 22:55:00,100.13,100.13,100.065,100.09,263800001.0
2009-04-13 23:00:00,100.08,100.09,100.055,100.075,155400000.0
2009-04-13 23:05:00,100.08,100.105,100.075,100.075,254000000.0
2009-04-13 23:10:00,100.085,100.085,100.02,100.035,372200000.0
2009-04-13 23:15:00,100.04,100.045,100.02,100.035,212800000.0
2009-04-13 23:20:00,100.028,100.055,100.026,100.04,262200000.0
2009-04-13 23:25:00,100.035,100.041,100.03,100.035,113200000.0
2009-04-13 23:30:00,100.03,100.055,100.03,100.045,265200000.0
2009-04-13 23:35:00,100.055,100.08,100.05,100.08,221400000.0
2009-04-13 23:40:00,100.085,100.165,100.085,100.16,295600000.0
2009-04-13 23:45:00,100.16,100.16,100.105,100.105,169600000.0
2009-04-13 23:50:00,100.093,100.105,100.088,100.105,129600000.0
2009-04-13 23:55:00,100.105,100.105,100.055,100.065,271800000.0
2009-04-14 00:00:00,100.065,100.1,100.05,100.095,285600000.0
2009-04-14 00:05:00,100.095,100.11,100.08,100.091,263200000.0
2009-04-14 00:10:00,100.1,100.1,100.075,100.08,258000001.0
2009-04-14 00:15:00,100.08,100.09,100.07,100.075,293800000.0
2009-04-14 00:20:00,100.08,100.08,100.07,100.07,405000000.0
2009-04-14 00:25:00,100.069,100.071,100.06,100.06,229600000.0
2009-04-14 00:30:00,100.06,100.065,100.05,100.06,187199998.0
2009-04-14 00:35:00,100.06,100.07,100.04,100.05,256200000.0
2009-04-14 00:40:00,100.05,100.055,100.02,100.045,307199998.0
2009-04-14 00:45:00,100.05,100.05,100.03,100.045,343000000.0
2009-04-14 00:50:00,100.045,100.06,100.04,100.045,190800000.0
2009-04-14 00:55:00,100.045,100.05,100.01,100.03,489200001.0
2009-04-14 01:00:00,100.03,100.055,100.03,100.055,173800000.0
2009-04-14 01:05:00,100.055,100.105,100.05,100.105,159000000.0
2009-04-14 01:10:00,100.1,100.14,100.09,100.12,369000000.0
2009-04-14 01:15:00,100.12,100.13,100.09,100.1,933600001.0
2009-04-14 01:20:00,100.09,100.105,100.07,100.08,1365299997.0
2009-04-14 01:25:00,100.08,100.15,100.075,100.14,1019200003.0
2009-04-14 01:30:00,100.14,100.2,100.11,100.185,905600002.0
2009-04-14 01:35:00,100.185,100.255,100.18,100.23,1391200002.0
2009-04-14 01:40:00,100.225,100.34,100.22,100.315,1163400000.0
2009-04-14 01:45:00,100.31,100.41,100.28,100.41,1167399996.0
2009-04-14 01:50:00,100.41,100.42,100.32,100.35,1473799998.0
2009-04-14 01:55:00,100.36,100.38,100.33,100.33,838100002.0
2009-04-14 02:00:00,100.33,100.34,100.31,100.32,1490200002.0
2009-04-14 02:05:00,100.32,100.34,100.28,100.31,1392000000.0
2009-04-14 02:10:00,100.32,100.42,100.31,100.39,1317900000.0
2009-04-14 02:15:00,100.39,100.42,100.36,100.405,1198400001.0
2009-04-14 02:20:00,100.405,100.42,100.36,100.39,1323000002.0
2009-04-14 02:25:00,100.4,100.4,100.29,100.29,1430100005.0
2009-04-14 02:30:00,100.29,100.33,100.26,100.28,1208500002.0
2009-04-14 02:35:00,100.28,100.31,100.26,100.28,894399999.0
2009-04-14 02:40:00,100.27,100.3,100.22,100.29,770900000.0
2009-04-14 02:45:00,100.29,100.32,100.255,100.285,830600002.0
2009-04-14 02:50:00,100.295,100.425,100.295,100.37,1290600001.0
2009-04-14 02:55:00,100.345,100.36,100.215,100.25,2246700003.0
2009-04-14 03:00:00,100.245,100.245,99.935,100.07,1872300001.0
2009-04-14 03:05:00,100.07,100.15,100.06,100.12,1341799999.0
2009-04-14 03:10:00,100.12,100.12,100.08,100.11,1172000000.0
2009-04-14 03:15:00,100.1,100.1,100.04,100.08,1271300001.0
2009-04-14 03:20:00,100.08,100.105,99.98,99.995,904900000.0
2009-04-14 03:25:00,99.995,100.03,99.89,99.93,1528599998.0
2009-04-14 03:30:00,99.925,99.975,99.855,99.93,1718700001.0
2009-04-14 03:35:00,99.93,100.0,99.92,99.99,1174000001.0
2009-04-14 03:40:00,99.99,100.01,99.965,99.97,1374900002.0
2009-04-14 03:45:00,99.97,99.97,99.83,99.845,2171300000.0
2009-04-14 03:50:00,99.84,99.86,99.79,99.83,2980099997.0
2009-04-14 03:55:00,99.83,99.91,99.83,99.86,1296700002.0
2009-04-14 04:00:00,99.865,99.93,99.83,99.91,1948600005.0
2009-04-14 04:05:00,99.91,99.95,99.88,99.89,1248000004.0
2009-04-14 04:10:00,99.89,99.93,99.87,99.92,996200001.0
2009-04-14 04:15:00,99.915,99.945,99.88,99.91,1515299997.0
2009-04-14 04:20:00,99.905,99.915,99.82,99.82,2134600004.0
2009-04-14 04:25:00,99.82,99.84,99.72,99.785,2229799997.0
2009-04-14 04:30:00,99.79,99.79,99.615,99.615,2705700000.0
2009-04-14 04:35:00,99.635,99.7,99.62,99.695,1663100006.0
2009-04-14 04:40:00,99.695,99.73,99.655,99.73,1824100007.0
2009-04-14 04:45:00,99.72,99.745,99.655,99.655,1693300002.0
2009-04-14 04:50:00,99.665,99.72,99.645,99.69,1780399999.0
2009-04-14 04:55:00,99.69,99.725,99.67,99.72,1011199998.0
2009-04-14 05:00:00,99.725,99.775,99.71,99.75,1408800002.0
2009-04-14 05:05:00,99.75,99.775,99.73,99.76,720599996.0
2009-04-14 05:10:00,99.76,99.77,99.74,99.76,252600000.0
2009-04-14 05:15:00,99.76,99.795,99.76,99.785,569200000.0
2009-04-14 05:20:00,99.785,99.845,99.77,99.795,1053299999.0
2009-04-14 05:25:00,99.78,99.81,99.755,99.76,1019500004.0
2009-04-14 05:30:00,99.765,99.89,99.755,99.86,1075999999.0
2009-04-14 05:35:00,99.855,99.88,99.82,99.865,919700000.0
2009-04-14 05:40:00,99.86,99.89,99.845,99.885,599600000.0
2009-04-14 05:45:00,99.885,99.92,99.875,99.88,615200001.0
2009-04-14 05:50:00,99.87,99.87,99.82,99.85,2068199998.0
2009-04-14 05:55:00,99.845,99.855,99.83,99.83,1269600003.0
2009-04-14 06:00:00,99.824,99.86,99.822,99.85,529600001.0
2009-04-14 06:05:00,99.85,99.86,99.81,99.82,814100002.0
2009-04-14 06:10:00,99.815,99.865,99.815,99.865,955600003.0
2009-04-14 06:15:00,99.865,99.865,99.83,99.835,573200001.0
2009-04-14 06:20:00,99.835,99.85,99.82,99.85,615599997.0
2009-04-14 06:25:00,99.845,99.88,99.835,99.87,492200000.0
2009-04-14 06:30:00,99.88,99.925,99.86,99.87,1043900000.0
2009-04-14 06:35:00,99.87,99.87,99.845,99.85,422200000.0
2009-04-14 06:40:00,99.85,99.86,99.835,99.86,709200000.0
2009-04-14 06:45:00,99.86,99.86,99.84,99.845,537900000.0
2009-04-14 06:50:00,99.84,99.85,99.82,99.83,903700000.0
2009-04-14 06:55:00,99.84,99.85,99.81,99.84,1553200005.0
2009-04-14 07:00:00,99.84,99.85,99.825,99.83,1180599997.0
2009-04-14 07:05:00,99.825,99.84,99.785,99.79,1796700001.0
2009-04-14 07:10:00,99.78,99.79,99.765,99.77,906999998.0
2009-04-14 07:15:00,99.77,99.78,99.75,99.78,1076400001.0
2009-04-14 07:20:00,99.78,99.83,99.76,99.8,987300004.0
2009-04-14 07:25:00,99.8,99.81,99.75,99.76,690000002.0
2009-04-14 07:30:00,99.76,99.78,99.755,99.77,488100000.0
2009-04-14 07:35:00,99.77,99.78,99.72,99.73,1032400001.0
2009-04-14 07:40:00,99.73,99.795,99.73,99.79,824200000.0
2009-04-14 07:45:00,99.79,99.82,99.75,99.78,1165400000.0
2009-04-14 07:50:00,99.785,99.85,99.785,99.84,919400001.0
2009-04-14 07:55:00,99.83,99.865,99.82,99.84,1462200002.0
2009-04-14 08:00:00,99.83,99.83,99.78,99.815,1090600002.0
2009-04-14 08:05:00,99.815,99.85,99.79,99.8,1910200001.0
2009-04-14 08:10:00,99.8,99.805,99.75,99.77,1527000003.0
2009-04-14 08:15:00,99.765,99.765,99.62,99.665,2808199999.0
2009-04-14 08:20:00,99.655,99.725,99.62,99.72,3172600010.0
2009-04-14 08:25:00,99.725,99.735,99.67,99.69,1770500005.0
2009-04-14 08:30:00,99.69,99.755,99.66,99.73,2157400001.0
2009-04-14 08:35:00,99.73,99.79,99.71,99.73,2348800006.0
2009-04-14 08:40:00,99.74,99.75,99.69,99.73,1792400002.0
2009-04-14 08:45:00,99.725,99.75,99.675,99.7,2769900001.0
2009-04-14 08:50:00,99.695,99.77,99.69,99.75,1884300002.0
2009-04-14 08:55:00,99.75,99.75,99.685,99.71,1831200007.0
2009-04-14 09:00:00,99.71,99.74,99.49,99.495,3052799997.0
2009-04-14 09:05:00,99.495,99.56,99.42,99.475,3538700015.0
2009-04-14 09:10:00,99.485,99.56,99.44,99.54,2634800008.0
2009-04-14 09:15:00,99.535,99.55,99.475,99.54,2393600004.0
2009-04-14 09:20:00,99.54,99.6,99.52,99.56,2851200015.0
2009-04-14 09:25:00,99.56,99.62,99.55,99.59,1626000005.0
2009-04-14 09:30:00,99.59,99.6,99.54,99.56,2352400000.0
2009-04-14 09:35:00,99.56,99.565,99.505,99.52,1916800009.0
2009-04-14 09:40:00,99.52,99.59,99.475,99.54,2033799998.0
2009-04-14 09:45:00,99.55,99.62,99.545,99.59,2799400007.0
2009-04-14 09:50:00,99.59,99.62,99.59,99.615,1872400017.0
2009-04-14 09:55:00,99.61,99.67,99.59,99.645,1534800004.0
2009-04-14 10:00:00,99.645,99.725,99.63,99.67,1818600005.0
2009-04-14 10:05:00,99.675,99.755,99.645,99.745,2339200003.0
2009-04-14 10:10:00,99.74,99.785,99.69,99.72,2593800009.0
2009-04-14 10:15:00,99.72,99.735,99.67,99.69,1549600000.0
2009-04-14 10:20:00,99.69,99.755,99.67,99.72,2850000010.0
2009-04-14 10:25:00,99.725,99.75,99.7,99.71,1270800006.0
2009-04-14 10:30:00,99.71,99.75,99.71,99.74,2081200004.0
2009-04-14 10:35:00,99.735,99.74,99.71,99.71,1375200002.0
2009-04-14 10:40:00,99.71,99.71,99.68,99.705,917400005.0
2009-04-14 10:45:00,99.715,99.73,99.68,99.7,1215400003.0
2009-04-14 10:50:00,99.7,99.72,99.69,99.7,1231799993.0
2009-04-14 10:55:00,99.7,99.73,99.68,99.7,1962800015.0
2009-04-14 11:00:00,99.71,99.74,99.695,99.71,2140000027.0
2009-04-14 11:05:00,99.71,99.73,99.695,99.7,701599999.0
2009-04-14 11:10:00,99.7,99.73,99.695,99.7,1630200004.0
2009-04-14 11:15:00,99.7,99.7,99.67,99.68,1040400001.0
2009-04-14 11:20:00,99.675,99.695,99.66,99.69,694800002.0
2009-04-14 11:25:00,99.685,99.695,99.68,99.695,728200001.0
2009-04-14 11:30:00,99.695,99.735,99.665,99.675,883499998.0
2009-04-14 11:35:00,99.675,99.695,99.63,99.635,2315800002.0
2009-04-14 11:40:00,99.63,99.715,99.63,99.69,1305299997.0
2009-04-14 11:45:00,99.69,99.785,99.675,99.76,1426199997.0
2009-04-14 11:50:00,99.765,99.84,99.755,99.805,2249299999.0
2009-04-14 11:55:00,99.8,99.84,99.78,99.78,1799400004.0
2009-04-14 12:00:00,99.78,99.795,99.77,99.77,1424000005.0
2009-04-14 12:05:00,99.77,99.9,99.77,99.83,2521400006.0
2009-04-14 12:10:00,99.83,99.87,99.8,99.86,2187000005.0
2009-04-14 12:15:00,99.86,99.89,99.84,99.85,2228600023.0
2009-04-14 12:20:00,99.85,99.91,99.83,99.885,2477999999.0
2009-04-14 12:25:00,99.89,99.905,99.845,99.86,2280600004.0
2009-04-14 12:30:00,99.86,99.88,99.76,99.805,2363600006.0
2009-04-14 12:35:00,99.805,99.84,99.745,99.76,2245100006.0
2009-04-14 12:40:00,99.755,99.78,99.74,99.775,1744900001.0
2009-04-14 12:45:00,99.775,99.835,99.765,99.825,1976600003.0
2009-04-14 12:50:00,99.825,99.875,99.795,99.86,1672599984.0
2009-04-14 12:55:00,99.86,99.875,99.81,99.83,2552000003.0
2009-04-14 13:00:00,99.83,99.83,99.77,99.785,2434300001.0
2009-04-14 13:05:00,99.785,99.855,99.78,99.855,2189400003.0
2009-04-14 13:10:00,99.855,99.87,99.805,99.81,1776200006.0
2009-04-14 13:15:00,99.82,99.85,99.805,99.83,1132800010.0
2009-04-14 13:20:00,99.815,99.83,99.805,99.815,1599999995.0
2009-04-14 13:25:00,99.815,99.83,99.805,99.82,752399996.0
2009-04-14 13:30:00,99.82,99.855,99.815,99.84,1382200001.0
2009-04-14 13:35:00,99.845,99.855,99.75,99.775,1281000006.0
2009-04-14 13:40:00,99.775,99.83,99.775,99.8,830799997.0
2009-04-14 13:45:00,99.795,99.825,99.795,99.825,511800001.0
2009-04-14 13:50:00,99.825,99.835,99.785,99.805,883600004.0
2009-04-14 13:55:00,99.805,99.82,99.755,99.8,1598199993.0
2009-04-14 14:00:00,99.805,99.82,99.79,99.81,864599997.0
2009-04-14 14:05:00,99.81,99.86,99.8,99.84,2118300016.0
2009-04-14 14:10:00,99.845,99.885,99.805,99.86,1633000005.0
2009-04-14 14:15:00,99.865,99.875,99.83,99.845,1480000003.0
2009-04-14 14:20:00,99.855,99.97,99.845,99.905,1782900002.0
2009-04-14 14:25:00,99.905,99.91,99.755,99.855,3014899998.0
2009-04-14 14:30:00,99.835,99.855,99.615,99.695,3623900005.0
2009-04-14 14:35:00,99.695,99.74,99.505,99.515,3824900002.0
2009-04-14 14:40:00,99.52,99.715,99.515,99.56,3339399999.0
2009-04-14 14:45:00,99.565,99.67,99.565,99.63,2966300007.0
2009-04-14 14:50:00,99.625,99.625,99.23,99.335,5031100018.0
2009-04-14 14:55:00,99.335,99.36,99.17,99.335,4151900012.0
2009-04-14 15:00:00,99.335,99.49,99.325,99.395,3495200011.0
2009-04-14 15:05:00,99.4,99.42,99.365,99.385,1515400006.0
2009-04-14 15:10:00,99.385,99.435,99.35,99.425,1627199997.0
2009-04-14 15:15:00,99.425,99.475,99.425,99.465,1091300002.0
2009-04-14 15:20:00,99.465,99.48,99.325,99.325,2190100002.0
2009-04-14 15:25:00,99.33,99.37,99.29,99.37,1802600001.0
2009-04-14 15:30:00,99.37,99.37,99.305,99.32,3499900017.0
2009-04-14 15:35:00,99.32,99.34,99.25,99.335,4040600007.0
2009-04-14 15:40:00,99.335,99.34,99.23,99.28,3427700001.0
2009-04-14 15:45:00,99.28,99.28,99.03,99.05,3980999999.0
2009-04-14 15:50:00,99.05,99.16,99.01,99.01,5002500009.0
2009-04-14 15:55:00,99.01,99.24,98.98,99.2,5630600005.0
2009-04-14 16:00:00,99.2,99.335,99.155,99.305,4982600025.0
2009-04-14 16:05:00,99.305,99.305,99.155,99.21,4410200012.0
2009-04-14 16:10:00,99.215,99.25,99.145,99.15,4272100015.0
2009-04-14 16:15:00,99.15,99.17,99.08,99.105,2699000012.0
2009-04-14 16:20:00,99.105,99.265,99.085,99.2,2932200009.0
2009-04-14 16:25:00,99.2,99.28,99.155,99.16,4040000013.0
2009-04-14 16:30:00,99.165,99.385,99.165,99.35,4393399993.0
2009-04-14 16:35:00,99.355,99.36,99.27,99.34,2834899995.0
2009-04-14 16:40:00,99.345,99.41,99.345,99.39,3111900001.0
2009-04-14 16:45:00,99.39,99.4,99.34,99.365,1992399990.0
2009-04-14 16:50:00,99.37,99.38,99.315,99.315,966599997.0
2009-04-14 16:55:00,99.315,99.335,99.21,99.24,2670099984.0
2009-04-14 17:00:00,99.235,99.31,99.2,99.31,2733400013.0
2009-04-14 17:05:00,99.31,99.31,99.21,99.23,2412499992.0
2009-04-14 17:10:00,99.23,99.24,99.14,99.15,1938599993.0
2009-04-14 17:15:00,99.145,99.24,99.14,99.15,3258000002.0
2009-04-14 17:20:00,99.145,99.16,99.0,99.03,3812100004.0
2009-04-14 17:25:00,99.03,99.09,99.015,99.055,2847400005.0
2009-04-14 17:30:00,99.055,99.13,99.04,99.105,3198200004.0
2009-04-14 17:35:00,99.105,99.12,99.09,99.105,1110400002.0
2009-04-14 17:40:00,99.1,99.12,99.08,99.11,840899998.0
2009-04-14 17:45:00,99.11,99.175,99.11,99.165,1842400001.0
2009-04-14 17:50:00,99.16,99.185,99.12,99.175,1993800000.0
2009-04-14 17:55:00,99.175,99.185,99.08,99.08,1844899998.0
2009-04-14 18:00:00,99.085,99.15,99.08,99.14,1962000000.0
2009-04-14 18:05:00,99.14,99.145,99.07,99.07,1379200001.0
2009-04-14 18:10:00,99.07,99.08,98.865,98.95,3351000003.0
2009-04-14 18:15:00,98.94,99.025,98.93,99.02,2365800011.0
2009-04-14 18:20:00,99.02,99.08,99.0,99.08,1393100001.0
2009-04-14 18:25:00,99.08,99.095,99.01,99.03,1545300004.0
2009-04-14 18:30:00,99.02,99.205,99.02,99.175,2343500010.0
2009-04-14 18:35:00,99.175,99.185,99.04,99.05,997200004.0
2009-04-14 18:40:00,99.05,99.05,98.95,98.99,1220999998.0
2009-04-14 18:45:00,98.99,98.995,98.92,98.93,1382699999.0
2009-04-14 18:50:00,98.93,98.975,98.93,98.975,1214900002.0
2009-04-14 18:55:00,98.98,98.995,98.92,98.97,2552500003.0
2009-04-14 19:00:00,98.97,98.985,98.81,98.81,2926000016.0
2009-04-14 19:05:00,98.81,98.88,98.77,98.855,3038400024.0
2009-04-14 19:10:00,98.855,98.855,98.79,98.8,2401300023.0
2009-04-14 19:15:00,98.805,98.88,98.805,98.84,1804300003.0
2009-04-14 19:20:00,98.855,98.9,98.8,98.9,1629200003.0
2009-04-14 19:25:00,98.9,98.915,98.87,98.875,1151600000.0
2009-04-14 19:30:00,98.875,98.9,98.82,98.835,1355600011.0
2009-04-14 19:35:00,98.835,98.885,98.825,98.855,1933000009.0
2009-04-14 19:40:00,98.86,98.9,98.835,98.89,2485700008.0
2009-04-14 19:45:00,98.89,98.91,98.84,98.88,1903400015.0
2009-04-14 19:50:00,98.885,98.905,98.85,98.86,1320000006.0
2009-04-14 19:55:00,98.86,98.87,98.83,98.86,1533600016.0
2009-04-14 20:00:00,98.865,98.87,98.84,98.86,1447700018.0
2009-04-14 20:05:00,98.845,98.85,98.765,98.785,1359200012.0
2009-04-14 20:10:00,98.785,98.84,98.74,98.84,1933200016.0
2009-04-14 20:15:00,98.835,98.84,98.75,98.815,1915400016.0
2009-04-14 20:20:00,98.815,98.95,98.805,98.915,1732300006.0
2009-04-14 20:25:00,98.92,98.93,98.845,98.85,1763000014.0
2009-04-14 20:30:00,98.86,98.91,98.86,98.9,1065600010.0
2009-04-14 20:35:00,98.9,98.9,98.87,98.88,1360400021.0
2009-04-14 20:40:00,98.87,98.895,98.83,98.84,977600002.0
2009-04-14 20:45:00,98.84,98.88,98.825,98.85,976600006.0
2009-04-14 20:50:00,98.85,98.87,98.77,98.78,1318600002.0
2009-04-14 20:55:00,98.78,98.87,98.78,98.83,1951700008.0
2009-04-14 21:00:00,98.83,98.9,98.83,98.86,1765599999.0
2009-04-14 21:05:00,98.86,98.86,98.78,98.79,1121299995.0
2009-04-14 21:10:00,98.785,98.82,98.785,98.82,1092000001.0
2009-04-14 21:15:00,98.82,98.84,98.795,98.825,1555699993.0
2009-04-14 21:20:00,98.825,98.86,98.8,98.835,1786499993.0
2009-04-14 21:25:00,98.84,98.86,98.78,98.83,1196200001.0
2009-04-14 21:30:00,98.83,98.845,98.77,98.785,555400001.0
2009-04-14 21:35:00,98.78,98.84,98.78,98.825,962400001.0
2009-04-14 21:40:00,98.825,98.91,98.825,98.895,1015899996.0
2009-04-14 21:45:00,98.895,98.92,98.88,98.9,1100299998.0
2009-04-14 21:50:00,98.9,98.905,98.885,98.885,417000000.0
2009-04-14 21:55:00,98.885,98.885,98.835,98.87,1412799997.0
2009-04-14 22:00:00,98.88,98.895,98.82,98.825,1425999999.0
2009-04-14 22:05:00,98.835,98.88,98.825,98.86,649200000.0
2009-04-14 22:10:00,98.87,98.91,98.86,98.895,555600000.0
2009-04-14 22:15:00,98.895,98.93,98.885,98.93,863800001.0
2009-04-14 22:20:00,98.93,98.98,98.92,98.98,746999999.0
2009-04-14 22:25:00,98.975,99.01,98.975,99.005,947799999.0
2009-04-14 22:30:00,99.0,99.0,98.895,98.91,1070900002.0
2009-04-14 22:35:00,98.915,98.955,98.91,98.95,379000000.0
2009-04-14 22:40:00,98.946,98.98,98.946,98.97,444799997.0
2009-04-14 22:45:00,98.97,98.99,98.97,98.99,571000000.0
2009-04-14 22:50:00,98.99,99.005,98.98,98.995,401800000.0
2009-04-14 22:55:00,98.985,99.0,98.96,98.97,911099998.0
2009-04-14 23:00:00,98.97,98.97,98.93,98.945,170600000.0
2009-04-14 23:05:00,98.936,98.95,98.725,98.775,786500000.0
2009-04-14 23:10:00,98.76,98.92,98.76,98.885,1202800001.0
2009-04-14 23:15:00,98.885,98.905,98.845,98.89,539000000.0
2009-04-14 23:20:00,98.885,98.89,98.82,98.825,435900001.0
2009-04-14 23:25:00,98.825,98.835,98.81,98.81,234900000.0
2009-04-14 23:30:00,98.805,98.835,98.725,98.795,1234999999.0
2009-04-14 23:35:00,98.79,98.835,98.78,98.825,563799998.0
2009-04-14 23:40:00,98.812,98.84,98.785,98.785,798800001.0
2009-04-14 23:45:00,98.785,98.8,98.77,98.795,352599999.0
2009-04-14 23:50:00,98.79,98.795,98.78,98.781,224800000.0
2009-04-14 23:55:00,98.79,98.82,98.79,98.82,357600001.0
2009-04-15 00:00:00,98.82,98.85,98.805,98.805,754200001.0
2009-04-15 00:05:00,98.805,98.83,98.8,98.805,536400000.0
2009-04-15 00:10:00,98.805,98.815,98.8,98.815,336200000.0
2009-04-15 00:15:00,98.815,98.85,98.815,98.84,292200000.0
2009-04-15 00:20:00,98.84,98.855,98.835,98.855,410599999.0
2009-04-15 00:25:00,98.855,98.925,98.845,98.905,484299999.0
2009-04-15 00:30:00,98.905,98.925,98.875,98.905,452200000.0
2009-04-15 00:35:00,98.895,98.905,98.89,98.89,244600000.0
2009-04-15 00:40:00,98.89,98.92,98.89,98.92,382399995.0
2009-04-15 00:45:00,98.92,98.955,98.915,98.92,453100001.0
2009-04-15 00:50:00,98.92,98.96,98.92,98.93,750400000.0
2009-04-15 00:55:00,98.93,98.99,98.93,98.98,905299999.0
2009-04-15 01:00:00,98.985,99.01,98.97,98.98,550600000.0
2009-04-15 01:05:00,98.96,98.97,98.91,98.92,582900001.0
2009-04-15 01:10:00,98.925,98.925,98.77,98.8,1860100003.0
2009-04-15 01:15:00,98.8,98.89,98.8,98.855,691200001.0
2009-04-15 01:20:00,98.85,98.9,98.83,98.895,1001599999.0
2009-04-15 01:25:00,98.9,98.9,98.87,98.885,1022600006.0
2009-04-15 01:30:00,98.885,98.92,98.88,98.92,496500002.0
2009-04-15 01:35:00,98.92,98.98,98.92,98.96,950599997.0
2009-04-15 01:40:00,98.965,99.05,98.955,99.02,1270899999.0
2009-04-15 01:45:00,99.02,99.06,98.98,98.98,1573400000.0
2009-04-15 01:50:00,98.975,99.0,98.96,98.99,1230600005.0
2009-04-15 01:55:00,99.0,99.01,98.98,99.0,474400000.0
2009-04-15 02:00:00,99.0,99.065,99.0,99.035,942600000.0
2009-04-15 02:05:00,99.035,99.055,98.945,98.99,1337700000.0
2009-04-15 02:10:00,99.0,99.09,98.995,99.08,834700000.0
2009-04-15 02:15:00,99.08,99.11,99.05,99.105,1114400000.0
2009-04-15 02:20:00,99.1,99.14,99.08,99.09,1207800000.0
2009-04-15 02:25:00,99.09,99.09,99.03,99.05,937100001.0
2009-04-15 02:30:00,99.05,99.05,98.97,98.99,1243599998.0
2009-04-15 02:35:00,98.99,99.01,98.885,98.925,1275000001.0
2009-04-15 02:40:00,98.925,98.96,98.88,98.92,1196500001.0
2009-04-15 02:45:00,98.92,98.94,98.85,98.88,2219299996.0
2009-04-15 02:50:00,98.88,98.91,98.815,98.83,1813999999.0
2009-04-15 02:55:00,98.825,98.825,98.68,98.75,2664100001.0
2009-04-15 03:00:00,98.75,98.825,98.745,98.805,1841800001.0
2009-04-15 03:05:00,98.805,98.86,98.79,98.85,1454300000.0
2009-04-15 03:10:00,98.85,98.855,98.77,98.79,1927100001.0
2009-04-15 03:15:00,98.78,98.8,98.75,98.77,2274799992.0
2009-04-15 03:20:00,98.775,98.79,98.75,98.76,1226599999.0
2009-04-15 03:25:00,98.755,98.805,98.745,98.78,1987300003.0
2009-04-15 03:30:00,98.78,98.79,98.745,98.78,1574500001.0
2009-04-15 03:35:00,98.78,98.8,98.75,98.755,1600200000.0
2009-04-15 03:40:00,98.765,98.8,98.74,98.74,1312000007.0
2009-04-15 03:45:00,98.74,98.75,98.625,98.655,2033800001.0
2009-04-15 03:50:00,98.66,98.665,98.59,98.605,3655399989.0
2009-04-15 03:55:00,98.605,98.665,98.58,98.64,1599500003.0
2009-04-15 04:00:00,98.64,98.68,98.62,98.655,1132999999.0
2009-04-15 04:05:00,98.665,98.69,98.63,98.67,2076800001.0
2009-04-15 04:10:00,98.67,98.695,98.65,98.66,1433400003.0
2009-04-15 04:15:00,98.66,98.68,98.6,98.605,1171600001.0
2009-04-15 04:20:00,98.6,98.665,98.58,98.66,1639299999.0
2009-04-15 04:25:00,98.65,98.68,98.63,98.63,1046600002.0
2009-04-15 04:30:00,98.63,98.64,98.53,98.55,1271899996.0
2009-04-15 04:35:00,98.55,98.6,98.54,98.57,895199999.0
2009-04-15 04:40:00,98.57,98.58,98.47,98.495,2389499995.0
2009-04-15 04:45:00,98.49,98.54,98.405,98.44,2568400008.0
2009-04-15 04:50:00,98.44,98.55,98.425,98.515,1403900001.0
2009-04-15 04:55:00,98.515,98.57,98.51,98.54,1455999998.0
2009-04-15 05:00:00,98.53,98.565,98.51,98.555,1250200002.0
2009-04-15 05:05:00,98.555,98.585,98.525,98.54,1712100007.0
2009-04-15 05:10:00,98.54,98.555,98.51,98.51,1082999998.0
2009-04-15 05:15:00,98.505,98.515,98.415,98.515,1192099998.0
2009-04-15 05:20:00,98.51,98.515,98.455,98.455,658700002.0
2009-04-15 05:25:00,98.455,98.51,98.455,98.49,476200000.0
2009-04-15 05:30:00,98.49,98.49,98.465,98.47,562700000.0
2009-04-15 05:35:00,98.47,98.5,98.46,98.485,529600000.0
2009-04-15 05:40:00,98.485,98.49,98.465,98.485,374200000.0
2009-04-15 05:45:00,98.49,98.505,98.43,98.43,674300000.0
2009-04-15 05:50:00,98.43,98.455,98.375,98.43,1806400003.0
2009-04-15 05:55:00,98.41,98.425,98.38,98.39,1380100006.0
2009-04-15 06:00:00,98.39,98.425,98.38,98.405,1279800010.0
2009-04-15 06:05:00,98.415,98.455,98.315,98.36,1707000000.0
2009-04-15 06:10:00,98.36,98.375,98.31,98.34,1109700000.0
2009-04-15 06:15:00,98.335,98.36,98.285,98.29,1445600007.0
2009-04-15 06:20:00,98.29,98.29,98.205,98.28,1983400003.0
2009-04-15 06:25:00,98.28,98.32,98.28,98.32,1092399999.0
2009-04-15 06:30:00,98.31,98.32,98.145,98.16,2750300001.0
2009-04-15 06:35:00,98.16,98.29,98.155,98.25,2340700002.0
2009-04-15 06:40:00,98.25,98.295,98.22,98.29,1088899999.0
2009-04-15 06:45:00,98.29,98.355,98.29,98.34,1798900098.0
2009-04-15 06:50:00,98.325,98.335,98.29,98.29,823300001.0
2009-04-15 06:55:00,98.295,98.33,98.29,98.33,1057300001.0
2009-04-15 07:00:00,98.33,98.425,98.325,98.405,2230599999.0
2009-04-15 07:05:00,98.4,98.45,98.38,98.43,1269300000.0
2009-04-15 07:10:00,98.43,98.46,98.375,98.38,1070799999.0
2009-04-15 07:15:00,98.38,98.44,98.38,98.42,1118400006.0
2009-04-15 07:20:00,98.42,98.52,98.42,98.475,1547700004.0
2009-04-15 07:25:00,98.48,98.51,98.46,98.49,1270600000.0
2009-04-15 07:30:00,98.49,98.59,98.48,98.58,1431699996.0
2009-04-15 07:35:00,98.58,98.63,98.53,98.54,1906000001.0
2009-04-15 07:40:00,98.54,98.54,98.46,98.48,1384700006.0
2009-04-15 07:45:00,98.475,98.48,98.425,98.465,2117300004.0
2009-04-15 07:50:00,98.465,98.465,98.425,98.445,1051000002.0
2009-04-15 07:55:00,98.445,98.48,98.44,98.47,369200000.0
2009-04-15 08:00:00,98.47,98.5,98.455,98.46,2157299999.0
2009-04-15 08:05:00,98.46,98.5,98.455,98.47,2251800006.0
2009-04-15 08:10:00,98.465,98.48,98.43,98.435,2271400011.0
2009-04-15 08:15:00,98.44,98.46,98.335,98.335,2913200002.0
2009-04-15 08:20:00,98.33,98.35,98.27,98.32,3306900000.0
2009-04-15 08:25:00,98.325,98.33,98.25,98.285,2896899999.0
2009-04-15 08:30:00,98.28,98.33,98.27,98.315,2498599997.0
2009-04-15 08:35:00,98.32,98.41,98.305,98.38,2427700007.0
2009-04-15 08:40:00,98.385,98.45,98.38,98.405,2272100008.0
2009-04-15 08:45:00,98.405,98.43,98.37,98.42,2110200000.0
2009-04-15 08:50:00,98.41,98.435,98.365,98.375,2405299996.0
2009-04-15 08:55:00,98.375,98.485,98.37,98.44,2480199995.0
2009-04-15 09:00:00,98.44,98.6,98.43,98.54,2890999993.0
2009-04-15 09:05:00,98.54,98.56,98.48,98.525,2738200013.0
2009-04-15 09:10:00,98.525,98.56,98.51,98.53,2013500000.0
2009-04-15 09:15:00,98.53,98.62,98.53,98.6,1487900003.0
2009-04-15 09:20:00,98.6,98.66,98.555,98.59,3136700002.0
2009-04-15 09:25:00,98.585,98.61,98.54,98.575,2371800000.0
2009-04-15 09:30:00,98.58,98.615,98.53,98.56,2482700015.0
2009-04-15 09:35:00,98.55,98.555,98.5,98.5,2644700033.0
2009-04-15 09:40:00,98.5,98.55,98.495,98.5,2480000011.0
2009-04-15 09:45:00,98.5,98.6,98.5,98.6,2215000011.0
2009-04-15 09:50:00,98.6,98.675,98.59,98.65,2406900008.0
2009-04-15 09:55:00,98.645,98.765,98.645,98.75,1853999998.0
2009-04-15 10:00:00,98.75,98.81,98.71,98.745,3242499999.0
2009-04-15 10:05:00,98.745,98.955,98.735,98.925,3916900007.0
2009-04-15 10:10:00,98.93,98.98,98.83,98.9,3379500004.0
2009-04-15 10:15:00,98.905,98.94,98.845,98.85,3236400005.0
2009-04-15 10:20:00,98.85,98.91,98.825,98.91,3001100001.0
2009-04-15 10:25:00,98.915,98.92,98.82,98.84,2449700003.0
2009-04-15 10:30:00,98.84,98.89,98.81,98.885,1798900006.0
2009-04-15 10:35:00,98.875,98.915,98.855,98.89,1971400000.0
2009-04-15 10:40:00,98.89,98.98,98.87,98.975,2711400004.0
2009-04-15 10:45:00,98.985,99.13,98.96,99.035,3701700009.0
2009-04-15 10:50:00,99.035,99.135,99.03,99.075,3620400010.0
2009-04-15 10:55:00,99.075,99.16,99.06,99.11,4412600010.0
2009-04-15 11:00:00,99.11,99.11,99.04,99.045,2749499999.0
2009-04-15 11:05:00,99.045,99.05,98.955,98.985,3387100020.0
2009-04-15 11:10:00,98.985,99.0,98.935,98.935,2959600011.0
2009-04-15 11:15:00,98.93,98.975,98.875,98.945,2735656247.0
2009-04-15 11:20:00,98.945,99.0,98.945,98.975,3140110671.0
2009-04-15 11:25:00,98.97,99.005,98.945,98.95,2896788487.0
2009-04-15 11:30:00,98.955,99.06,98.95,99.05,4005399999.0
2009-04-15 11:35:00,99.04,99.145,99.035,99.09,3469899993.0
2009-04-15 11:40:00,99.095,99.12,99.035,99.065,3682000016.0
2009-04-15 11:45:00,99.065,99.08,99.03,99.04,1587900011.0
2009-04-15 11:50:00,99.03,99.05,99.005,99.05,2392200013.0
2009-04-15 11:55:00,99.05,99.06,99.02,99.05,1361000000.0
2009-04-15 12:00:00,99.045,99.05,99.024,99.031,757200005.0
2009-04-15 12:05:00,99.04,99.04,99.01,99.03,1162400005.0
2009-04-15 12:10:00,99.03,99.075,99.03,99.04,2822600015.0
2009-04-15 12:15:00,99.04,99.065,99.0,99.06,1809600007.0
2009-04-15 12:20:00,99.06,99.075,98.99,98.99,1494999991.0
2009-04-15 12:25:00,98.99,99.01,98.9,98.98,3560000003.0
2009-04-15 12:30:00,98.98,99.01,98.945,98.985,2959799994.0
2009-04-15 12:35:00,98.99,98.99,98.915,98.975,2723600004.0
2009-04-15 12:40:00,98.975,99.14,98.955,99.11,3939900025.0
2009-04-15 12:45:00,99.11,99.115,99.08,99.095,2186300024.0
2009-04-15 12:50:00,99.1,99.145,99.085,99.11,2577500010.0
2009-04-15 12:55:00,99.11,99.13,99.085,99.125,2902700019.0
2009-04-15 13:00:00,99.12,99.155,99.12,99.14,1285399996.0
2009-04-15 13:05:00,99.14,99.35,99.13,99.305,2748099995.0
2009-04-15 13:10:00,99.31,99.39,99.28,99.37,2950100007.0
2009-04-15 13:15:00,99.365,99.42,99.33,99.355,2366600006.0
2009-04-15 13:20:00,99.34,99.355,99.29,99.33,2079700015.0
2009-04-15 13:25:00,99.335,99.365,99.305,99.315,1844000013.0
2009-04-15 13:30:00,99.315,99.41,99.305,99.41,2504500017.0
2009-04-15 13:35:00,99.41,99.5,99.36,99.37,3757700015.0
2009-04-15 13:40:00,99.37,99.43,99.37,99.41,3159400013.0
2009-04-15 13:45:00,99.41,99.435,99.38,99.42,2446800000.0
2009-04-15 13:50:00,99.425,99.475,99.4,99.42,3048000007.0
2009-04-15 13:55:00,99.425,99.43,99.33,99.395,3511000025.0
2009-04-15 14:00:00,99.4,99.47,99.385,99.43,2941300013.0
2009-04-15 14:05:00,99.43,99.44,99.27,99.27,3369000012.0
2009-04-15 14:10:00,99.27,99.29,99.165,99.215,3262000010.0
2009-04-15 14:15:00,99.21,99.275,99.175,99.2,3420400008.0
2009-04-15 14:20:00,99.205,99.37,99.205,99.325,3098800018.0
2009-04-15 14:25:00,99.33,99.36,99.23,99.23,2784200021.0
2009-04-15 14:30:00,99.24,99.425,99.24,99.375,3972200019.0
2009-04-15 14:35:00,99.37,99.41,99.345,99.35,3829800024.0
2009-04-15 14:40:00,99.355,99.41,99.325,99.36,2895400010.0
2009-04-15 14:45:00,99.365,99.39,99.325,99.365,1752000004.0
2009-04-15 14:50:00,99.355,99.43,99.35,99.365,1552200004.0
2009-04-15 14:55:00,99.365,99.39,99.34,99.37,2279500016.0
2009-04-15 15:00:00,99.37,99.48,99.34,99.45,2324400012.0
2009-04-15 15:05:00,99.45,99.63,99.45,99.58,3275000022.0
2009-04-15 15:10:00,99.59,99.66,99.55,99.57,4086400025.0
2009-04-15 15:15:00,99.57,99.57,99.42,99.43,3844400031.0
2009-04-15 15:20:00,99.425,99.45,99.395,99.42,1596100016.0
2009-04-15 15:25:00,99.425,99.495,99.415,99.44,2255200010.0
2009-04-15 15:30:00,99.435,99.475,99.365,99.365,2784600010.0
2009-04-15 15:35:00,99.365,99.395,99.335,99.38,2141800004.0
2009-04-15 15:40:00,99.38,99.475,99.355,99.475,2874200007.0
2009-04-15 15:45:00,99.475,99.48,99.405,99.42,2562800000.0
2009-04-15 15:50:00,99.415,99.465,99.39,99.4,3220100006.0
2009-04-15 15:55:00,99.4,99.56,99.395,99.53,3234199997.0
2009-04-15 16:00:00,99.53,99.545,99.45,99.5,2750600000.0
2009-04-15 16:05:00,99.5,99.535,99.475,99.525,3102200000.0
2009-04-15 16:10:00,99.535,99.56,99.495,99.54,2166400001.0
2009-04-15 16:15:00,99.53,99.55,99.49,99.505,3051400011.0
2009-04-15 16:20:00,99.505,99.525,99.44,99.49,3242000008.0
2009-04-15 16:25:00,99.49,99.545,99.48,99.535,2373800003.0
2009-04-15 16:30:00,99.535,99.55,99.435,99.48,1802700002.0
2009-04-15 16:35:00,99.485,99.485,99.425,99.465,1344199998.0
2009-04-15 16:40:00,99.47,99.47,99.42,99.435,1057399999.0
2009-04-15 16:45:00,99.435,99.525,99.43,99.5,1726000000.0
2009-04-15 16:50:00,99.5,99.51,99.44,99.47,2181800007.0
2009-04-15 16:55:00,99.475,99.48,99.395,99.41,1735200001.0
2009-04-15 17:00:00,99.41,99.445,99.375,99.395,893200001.0
2009-04-15 17:05:00,99.4,99.4,99.28,99.35,1511600003.0
2009-04-15 17:10:00,99.35,99.37,99.255,99.285,1801600011.0
2009-04-15 17:15:00,99.285,99.29,99.22,99.25,1764300006.0
2009-04-15 17:20:00,99.25,99.365,99.245,99.35,2506000005.0
2009-04-15 17:25:00,99.355,99.39,99.28,99.36,1976800010.0
2009-04-15 17:30:00,99.36,99.375,99.325,99.355,2076900004.0
2009-04-15 17:35:00,99.355,99.455,99.35,99.42,1409600007.0
2009-04-15 17:40:00,99.425,99.43,99.385,99.41,1155199997.0
2009-04-15 17:45:00,99.4,99.405,99.35,99.35,1749600011.0
2009-04-15 17:50:00,99.35,99.355,99.32,99.34,1279600003.0
2009-04-15 17:55:00,99.34,99.4,99.33,99.375,868800002.0
2009-04-15 18:00:00,99.375,99.39,99.36,99.36,328599999.0
2009-04-15 18:05:00,99.365,99.4,99.35,99.37,355600000.0
2009-04-15 18:10:00,99.375,99.38,99.33,99.34,1289600016.0
2009-04-15 18:15:00,99.335,99.38,99.325,99.35,1375600013.0
2009-04-15 18:20:00,99.35,99.41,99.325,99.33,2268000014.0
2009-04-15 18:25:00,99.33,99.35,99.285,99.315,1273200007.0
2009-04-15 18:30:00,99.315,99.33,99.27,99.315,1392200001.0
2009-04-15 18:35:00,99.315,99.385,99.31,99.375,1205200006.0
2009-04-15 18:40:00,99.375,99.39,99.36,99.37,710299999.0
2009-04-15 18:45:00,99.38,99.41,99.34,99.365,1302200006.0
2009-04-15 18:50:00,99.365,99.375,99.34,99.36,1797800012.0
2009-04-15 18:55:00,99.36,99.375,99.32,99.33,1757800012.0
2009-04-15 19:00:00,99.335,99.37,99.3,99.3,1619800015.0
2009-04-15 19:05:00,99.305,99.32,99.245,99.26,1599300018.0
2009-04-15 19:10:00,99.26,99.28,99.25,99.27,925600006.0
2009-04-15 19:15:00,99.27,99.29,99.26,99.26,881500005.0
2009-04-15 19:20:00,99.26,99.27,99.13,99.165,1462800010.0
2009-04-15 19:25:00,99.16,99.185,99.125,99.13,973200000.0
2009-04-15 19:30:00,99.125,99.13,99.06,99.085,1053899999.0
2009-04-15 19:35:00,99.085,99.135,99.08,99.115,1049400003.0
2009-04-15 19:40:00,99.12,99.12,99.065,99.08,808800003.0
2009-04-15 19:45:00,99.08,99.115,99.06,99.1,1758800017.0
2009-04-15 19:50:00,99.1,99.11,98.975,98.98,3218800009.0
2009-04-15 19:55:00,98.98,99.09,98.975,99.09,2228700004.0
2009-04-15 20:00:00,99.09,99.3,99.08,99.24,2109000012.0
2009-04-15 20:05:00,99.22,99.24,99.19,99.21,1588599999.0
2009-04-15 20:10:00,99.21,99.24,99.155,99.155,1589200010.0
2009-04-15 20:15:00,99.16,99.17,99.12,99.12,1912999998.0
2009-04-15 20:20:00,99.12,99.12,99.07,99.1,1520600000.0
2009-04-15 20:25:00,99.1,99.115,99.075,99.1,454400000.0
2009-04-15 20:30:00,99.1,99.16,99.09,99.145,789599997.0
2009-04-15 20:35:00,99.135,99.18,99.12,99.15,605200005.0
2009-04-15 20:40:00,99.15,99.175,99.125,99.125,668600003.0
2009-04-15 20:45:00,99.125,99.17,99.115,99.17,1226200011.0
2009-04-15 20:50:00,99.165,99.215,99.165,99.185,492799997.0
2009-04-15 20:55:00,99.175,99.215,99.175,99.215,422000001.0
2009-04-15 21:00:00,99.21,99.235,99.185,99.225,708600001.0
2009-04-15 21:05:00,99.23,99.27,99.21,99.22,1156700009.0
2009-04-15 21:10:00,99.22,99.26,99.22,99.22,1211000005.0
2009-04-15 21:15:00,99.225,99.255,99.215,99.245,1104400001.0
2009-04-15 21:20:00,99.24,99.27,99.235,99.265,740000001.0
2009-04-15 21:25:00,99.265,99.285,99.215,99.215,1478600003.0
2009-04-15 21:30:00,99.215,99.25,99.215,99.225,1377200007.0
2009-04-15 21:35:00,99.225,99.27,99.22,99.265,932800002.0
2009-04-15 21:40:00,99.265,99.37,99.26,99.285,2312600006.0
2009-04-15 21:45:00,99.285,99.305,99.245,99.275,2241599999.0
2009-04-15 21:50:00,99.28,99.345,99.27,99.305,1932600009.0
2009-04-15 21:55:00,99.305,99.375,99.305,99.31,1365800000.0
2009-04-15 22:00:00,99.31,99.365,99.31,99.355,1545200009.0
2009-04-15 22:05:00,99.36,99.455,99.35,99.45,1689900005.0
2009-04-15 22:10:00,99.445,99.475,99.41,99.42,1649200001.0
2009-04-15 22:15:00,99.42,99.49,99.42,99.49,886399996.0
2009-04-15 22:20:00,99.485,99.495,99.435,99.44,713199996.0
2009-04-15 22:25:00,99.43,99.44,99.405,99.43,1095600000.0
2009-04-15 22:30:00,99.42,99.425,99.38,99.4,1546400000.0
2009-04-15 22:35:00,99.41,99.41,99.38,99.4,801600005.0
2009-04-15 22:40:00,99.4,99.4,99.355,99.375,982400001.0
2009-04-15 22:45:00,99.375,99.39,99.35,99.36,739399999.0
2009-04-15 22:50:00,99.36,99.375,99.35,99.355,564599999.0
2009-04-15 22:55:00,99.355,99.365,99.35,99.365,769200000.0
2009-04-15 23:00:00,99.365,99.395,99.36,99.395,174800000.0
2009-04-15 23:05:00,99.395,99.395,99.37,99.375,372200001.0
2009-04-15 23:10:00,99.375,99.47,99.375,99.43,858200003.0
2009-04-15 23:15:00,99.405,99.43,99.39,99.42,586800000.0
2009-04-15 23:20:00,99.42,99.42,99.415,99.415,176400000.0
2009-04-15 23:25:00,99.41,99.42,99.395,99.4,413000000.0
2009-04-15 23:30:00,99.405,99.42,99.4,99.41,179600000.0
2009-04-15 23:35:00,99.395,99.41,99.38,99.39,680399993.0
2009-04-15 23:40:00,99.39,99.425,99.355,99.39,346400002.0
2009-04-15 23:45:00,99.395,99.395,99.365,99.375,299800000.0
2009-04-15 23:50:00,99.375,99.375,99.35,99.36,307699999.0
2009-04-15 23:55:00,99.36,99.39,99.36,99.365,356300002.0
2009-04-16 00:00:00,99.36,99.36,99.305,99.34,402400001.0
2009-04-16 00:05:00,99.34,99.34,99.285,99.285,250400000.0
2009-04-16 00:10:00,99.285,99.305,99.265,99.275,491000000.0
2009-04-16 00:15:00,99.275,99.285,99.225,99.265,601400005.0
2009-04-16 00:20:00,99.256,99.28,99.251,99.275,325200000.0
2009-04-16 00:25:00,99.27,99.305,99.26,99.29,574200001.0
2009-04-16 00:30:00,99.285,99.305,99.265,99.28,696200001.0
2009-04-16 00:35:00,99.28,99.28,99.265,99.275,380200001.0
2009-04-16 00:40:00,99.275,99.29,99.27,99.285,425599999.0
2009-04-16 00:45:00,99.28,99.3,99.28,99.285,283000000.0
2009-04-16 00:50:00,99.285,99.285,99.245,99.25,593400000.0
2009-04-16 00:55:00,99.245,99.26,99.225,99.23,435000003.0
2009-04-16 01:00:00,99.23,99.3,99.23,99.23,851400000.0
2009-04-16 01:05:00,99.23,99.35,99.215,99.32,821400000.0
2009-04-16 01:10:00,99.32,99.32,99.265,99.265,437200001.0
2009-04-16 01:15:00,99.265,99.275,99.23,99.23,833300001.0
2009-04-16 01:20:00,99.23,99.27,99.23,99.27,958399990.0
2009-04-16 01:25:00,99.27,99.36,99.26,99.325,868900001.0
2009-04-16 01:30:00,99.325,99.335,99.28,99.32,1296000004.0
2009-04-16 01:35:00,99.33,99.33,99.285,99.285,349600002.0
2009-04-16 01:40:00,99.285,99.325,99.265,99.32,471999999.0
2009-04-16 01:45:00,99.315,99.32,99.29,99.31,292400000.0
2009-04-16 01:50:00,99.285,99.3,99.205,99.21,1181500004.0
2009-04-16 01:55:00,99.215,99.29,99.21,99.255,678600000.0
2009-04-16 02:00:00,99.255,99.365,99.255,99.28,1220600000.0
2009-04-16 02:05:00,99.28,99.35,99.28,99.33,1069200001.0
2009-04-16 02:10:00,99.335,99.34,99.315,99.32,777800001.0
2009-04-16 02:15:00,99.32,99.41,99.32,99.35,1564100000.0
2009-04-16 02:20:00,99.36,99.48,99.35,99.445,1748000003.0
2009-04-16 02:25:00,99.445,99.455,99.415,99.435,1579300001.0
2009-04-16 02:30:00,99.44,99.465,99.41,99.43,1712799999.0
2009-04-16 02:35:00,99.425,99.44,99.385,99.41,1004600002.0
2009-04-16 02:40:00,99.395,99.4,99.355,99.36,1210999997.0
2009-04-16 02:45:00,99.36,99.39,99.36,99.375,780399999.0
2009-04-16 02:50:00,99.38,99.515,99.38,99.41,3336400002.0
2009-04-16 02:55:00,99.405,99.465,99.385,99.455,1766599989.0
2009-04-16 03:00:00,99.455,99.46,99.42,99.42,748600000.0
2009-04-16 03:05:00,99.42,99.43,99.405,99.425,1603599976.0
2009-04-16 03:10:00,99.42,99.44,99.395,99.41,829600001.0
2009-04-16 03:15:00,99.41,99.42,99.345,99.355,823800005.0
2009-04-16 03:20:00,99.355,99.385,99.355,99.375,684599997.0
2009-04-16 03:25:00,99.375,99.43,99.365,99.43,848800004.0
2009-04-16 03:30:00,99.425,99.46,99.405,99.45,770399998.0
2009-04-16 03:35:00,99.45,99.47,99.42,99.43,833999996.0
2009-04-16 03:40:00,99.43,99.45,99.42,99.425,650799999.0
2009-04-16 03:45:00,99.43,99.46,99.405,99.44,1297800000.0
2009-04-16 03:50:00,99.44,99.465,99.44,99.445,1057800000.0
2009-04-16 03:55:00,99.44,99.475,99.41,99.42,2186500003.0
2009-04-16 04:00:00,99.41,99.415,99.175,99.25,3387100001.0
2009-04-16 04:05:00,99.25,99.315,99.21,99.23,2058600000.0
2009-04-16 04:10:00,99.23,99.25,99.15,99.25,2459399999.0
2009-04-16 04:15:00,99.25,99.26,99.21,99.22,1689399999.0
2009-04-16 04:20:00,99.21,99.22,99.115,99.13,1873400002.0
2009-04-16 04:25:00,99.13,99.215,99.105,99.2,1847000001.0
2009-04-16 04:30:00,99.21,99.21,99.11,99.14,1437999993.0
2009-04-16 04:35:00,99.14,99.185,99.06,99.095,2053799998.0
2009-04-16 04:40:00,99.095,99.12,99.05,99.07,1301100001.0
2009-04-16 04:45:00,99.06,99.135,99.06,99.13,1871900006.0
2009-04-16 04:50:00,99.13,99.185,99.13,99.145,1894199998.0
2009-04-16 04:55:00,99.145,99.195,99.08,99.095,2037400007.0
2009-04-16 05:00:00,99.095,99.15,99.065,99.075,1638000005.0
2009-04-16 05:05:00,99.085,99.155,99.085,99.11,1279000008.0
2009-04-16 05:10:00,99.1,99.165,99.1,99.16,1254800000.0
2009-04-16 05:15:00,99.17,99.18,99.115,99.145,1059599999.0
2009-04-16 05:20:00,99.14,99.155,99.135,99.145,671000001.0
2009-04-16 05:25:00,99.145,99.19,99.145,99.17,839700002.0
2009-04-16 05:30:00,99.16,99.205,99.14,99.195,858600000.0
2009-04-16 05:35:00,99.195,99.22,99.18,99.195,657000001.0
2009-04-16 05:40:00,99.185,99.235,99.16,99.16,1537500002.0
2009-04-16 05:45:00,99.16,99.165,99.13,99.13,1913800020.0
2009-04-16 05:50:00,99.14,99.14,99.08,99.105,1632399998.0
2009-04-16 05:55:00,99.105,99.145,99.095,99.135,1457399989.0
2009-04-16 06:00:00,99.135,99.195,99.125,99.18,2043199959.0
2009-04-16 06:05:00,99.18,99.24,99.175,99.18,2186499991.0
2009-04-16 06:10:00,99.185,99.19,99.135,99.14,1758599999.0
2009-04-16 06:15:00,99.14,99.16,99.11,99.12,2182199994.0
2009-04-16 06:20:00,99.14,99.19,99.135,99.19,957800000.0
2009-04-16 06:25:00,99.19,99.19,99.15,99.15,1284000017.0
2009-04-16 06:30:00,99.15,99.15,99.08,99.08,2436600011.0
2009-04-16 06:35:00,99.08,99.08,98.98,98.98,2742099986.0
2009-04-16 06:40:00,98.98,99.04,98.945,98.995,2615800014.0
2009-04-16 06:45:00,98.995,98.995,98.92,98.93,2599699984.0
2009-04-16 06:50:00,98.925,98.975,98.92,98.935,1777699999.0
2009-04-16 06:55:00,98.935,98.95,98.9,98.95,2142599989.0
2009-04-16 07:00:00,98.95,98.975,98.935,98.97,1329199998.0
2009-04-16 07:05:00,98.97,98.975,98.945,98.965,932600000.0
2009-04-16 07:10:00,98.965,98.98,98.96,98.97,1308999995.0
2009-04-16 07:15:00,98.97,98.975,98.925,98.925,2167400005.0
2009-04-16 07:20:00,98.925,98.955,98.915,98.925,2967000007.0
2009-04-16 07:25:00,98.915,98.925,98.9,98.9,1618199992.0
2009-04-16 07:30:00,98.9,98.91,98.855,98.91,2425600011.0
2009-04-16 07:35:00,98.91,98.92,98.835,98.85,2339600002.0
2009-04-16 07:40:00,98.845,98.89,98.835,98.845,2544399995.0
2009-04-16 07:45:00,98.85,98.9,98.83,98.89,2102399990.0
2009-04-16 07:50:00,98.89,98.93,98.87,98.93,1273800001.0
2009-04-16 07:55:00,98.93,99.02,98.89,98.89,2445199995.0
2009-04-16 08:00:00,98.88,98.955,98.855,98.86,4031200004.0
2009-04-16 08:05:00,98.865,98.93,98.865,98.92,1413800004.0
2009-04-16 08:10:00,98.92,98.935,98.87,98.91,2029400005.0
2009-04-16 08:15:00,98.9,98.97,98.9,98.92,2144200021.0
2009-04-16 08:20:00,98.92,98.995,98.91,98.95,2030300012.0
2009-04-16 08:25:00,98.95,99.01,98.945,98.955,2523599998.0
2009-04-16 08:30:00,98.955,98.96,98.915,98.94,1638800019.0
2009-04-16 08:35:00,98.94,98.94,98.855,98.87,1712200000.0
2009-04-16 08:40:00,98.88,98.88,98.76,98.8,2858600032.0
2009-04-16 08:45:00,98.81,98.82,98.76,98.81,1945600020.0
2009-04-16 08:50:00,98.81,98.81,98.67,98.73,2513000003.0
2009-04-16 08:55:00,98.73,98.785,98.69,98.775,2671100022.0
2009-04-16 09:00:00,98.775,98.775,98.68,98.69,3691200028.0
2009-04-16 09:05:00,98.69,98.72,98.575,98.62,3973800033.0
2009-04-16 09:10:00,98.61,98.74,98.6,98.69,3631400017.0
2009-04-16 09:15:00,98.68,98.725,98.645,98.7,3065400021.0
2009-04-16 09:20:00,98.7,98.73,98.63,98.64,3793400036.0
2009-04-16 09:25:00,98.64,98.775,98.64,98.775,3058600024.0
2009-04-16 09:30:00,98.775,98.775,98.7,98.71,2375000019.0
2009-04-16 09:35:00,98.71,98.76,98.68,98.74,2476600018.0
2009-04-16 09:40:00,98.745,98.785,98.71,98.775,2894000019.0
2009-04-16 09:45:00,98.775,98.78,98.64,98.645,2788400047.0
2009-04-16 09:50:00,98.645,98.7,98.59,98.605,3963200039.0
2009-04-16 09:55:00,98.605,98.685,98.58,98.66,2481200016.0
2009-04-16 10:00:00,98.66,98.675,98.58,98.585,3532700040.0
2009-04-16 10:05:00,98.58,98.64,98.55,98.605,2985199999.0
2009-04-16 10:10:00,98.605,98.735,98.585,98.72,3492400025.0
2009-04-16 10:15:00,98.72,98.77,98.64,98.68,2616400007.0
2009-04-16 10:20:00,98.68,98.775,98.68,98.735,2637999996.0
2009-04-16 10:25:00,98.73,98.755,98.7,98.75,1981100021.0
2009-04-16 10:30:00,98.75,98.76,98.7,98.715,2183000020.0
2009-04-16 10:35:00,98.715,98.72,98.645,98.69,3510200015.0
2009-04-16 10:40:00,98.69,98.73,98.65,98.655,3380000001.0
2009-04-16 10:45:00,98.655,98.67,98.555,98.575,2763000010.0
2009-04-16 10:50:00,98.575,98.68,98.575,98.63,2601800013.0
2009-04-16 10:55:00,98.585,98.66,98.55,98.635,4096700005.0
2009-04-16 11:00:00,98.625,98.725,98.625,98.72,2309300013.0
2009-04-16 11:05:00,98.72,98.77,98.67,98.73,3542800023.0
2009-04-16 11:10:00,98.725,98.745,98.65,98.69,2734100001.0
2009-04-16 11:15:00,98.69,98.725,98.675,98.685,2756200025.0
2009-04-16 11:20:00,98.69,98.725,98.685,98.7,3061600014.0
2009-04-16 11:25:00,98.7,98.735,98.675,98.725,3234400012.0
2009-04-16 11:30:00,98.725,98.725,98.63,98.69,3575400027.0
2009-04-16 11:35:00,98.69,98.695,98.525,98.615,4152000031.0
2009-04-16 11:40:00,98.61,98.64,98.535,98.59,2427900006.0
2009-04-16 11:45:00,98.59,98.71,98.59,98.655,3020600016.0
2009-04-16 11:50:00,98.655,98.665,98.63,98.65,1554200019.0
2009-04-16 11:55:00,98.65,98.755,98.65,98.7,2971800008.0
2009-04-16 12:00:00,98.7,98.78,98.68,98.74,2182200013.0
2009-04-16 12:05:00,98.74,98.845,98.74,98.77,3638500033.0
2009-04-16 12:10:00,98.775,98.92,98.765,98.88,4684400027.0
2009-04-16 12:15:00,98.88,98.93,98.84,98.86,2932200018.0
2009-04-16 12:20:00,98.86,98.865,98.81,98.85,2744800017.0
2009-04-16 12:25:00,98.85,98.935,98.76,98.895,2187200008.0
2009-04-16 12:30:00,98.895,99.07,98.865,98.92,3891300007.0
2009-04-16 12:35:00,98.92,98.95,98.765,98.81,3768099998.0
2009-04-16 12:40:00,98.81,98.89,98.79,98.85,2829800015.0
2009-04-16 12:45:00,98.86,98.945,98.825,98.895,3718800001.0
2009-04-16 12:50:00,98.895,98.92,98.78,98.795,2732200002.0
2009-04-16 12:55:00,98.795,98.885,98.785,98.855,987800000.0
2009-04-16 13:00:00,98.855,98.89,98.79,98.84,1884799994.0
2009-04-16 13:05:00,98.84,98.84,98.725,98.76,1768999998.0
2009-04-16 13:10:00,98.76,98.84,98.745,98.84,2286699978.0
2009-04-16 13:15:00,98.84,98.855,98.76,98.775,1903199977.0
2009-04-16 13:20:00,98.775,98.86,98.765,98.81,2325999998.0
2009-04-16 13:25:00,98.81,98.85,98.78,98.845,2086999990.0
2009-04-16 13:30:00,98.845,98.915,98.84,98.89,2502199990.0
2009-04-16 13:35:00,98.88,98.89,98.82,98.83,2180799990.0
2009-04-16 13:40:00,98.83,98.895,98.83,98.885,3282799983.0
2009-04-16 13:45:00,98.885,98.89,98.82,98.865,1812199986.0
2009-04-16 13:50:00,98.87,98.87,98.795,98.82,2690199984.0
2009-04-16 13:55:00,98.82,98.83,98.78,98.78,2241399988.0
2009-04-16 14:00:00,98.785,98.815,98.715,98.76,3141599969.0
2009-04-16 14:05:00,98.765,98.98,98.75,98.98,4171599975.0
2009-04-16 14:10:00,98.985,98.985,98.85,98.91,5272299955.0
2009-04-16 14:15:00,98.91,99.025,98.91,98.99,2970199984.0
2009-04-16 14:20:00,98.99,99.02,98.95,98.995,4663799983.0
2009-04-16 14:25:00,99.0,99.145,98.955,99.1,4431499975.0
2009-04-16 14:30:00,99.1,99.17,98.98,99.02,6104399996.0
2009-04-16 14:35:00,99.045,99.09,99.005,99.015,4375899981.0
2009-04-16 14:40:00,99.015,99.055,98.965,99.0,4770999997.0
2009-04-16 14:45:00,99.0,99.115,99.0,99.075,3698299960.0
2009-04-16 14:50:00,99.075,99.13,99.04,99.08,4190799978.0
2009-04-16 14:55:00,99.08,99.12,99.055,99.115,3402399972.0
2009-04-16 15:00:00,99.11,99.205,99.105,99.13,4836799963.0
2009-04-16 15:05:00,99.125,99.145,99.07,99.13,2145600006.0
2009-04-16 15:10:00,99.13,99.265,99.13,99.2,3016600002.0
2009-04-16 15:15:00,99.2,99.24,99.15,99.18,2565199973.0
2009-04-16 15:20:00,99.18,99.18,99.13,99.18,1934799985.0
2009-04-16 15:25:00,99.19,99.225,99.085,99.16,2061999978.0
2009-04-16 15:30:00,99.15,99.17,99.1,99.13,3283999991.0
2009-04-16 15:35:00,99.13,99.15,99.075,99.12,3826399996.0
2009-04-16 15:40:00,99.12,99.15,99.045,99.05,4878799969.0
2009-04-16 15:45:00,99.05,99.09,99.02,99.05,4314799983.0
2009-04-16 15:50:00,99.07,99.095,99.02,99.095,3825399970.0
2009-04-16 15:55:00,99.105,99.145,98.975,98.975,4348199998.0
2009-04-16 16:00:00,98.93,99.16,98.93,99.06,4148399995.0
2009-04-16 16:05:00,99.065,99.12,98.98,99.03,3903599978.0
2009-04-16 16:10:00,99.03,99.05,98.985,99.035,4758599989.0
2009-04-16 16:15:00,99.03,99.075,98.96,99.075,4423499976.0
2009-04-16 16:20:00,99.08,99.115,99.03,99.08,4267099977.0
2009-04-16 16:25:00,99.075,99.135,99.06,99.115,3638799997.0
2009-04-16 16:30:00,99.115,99.165,99.115,99.135,3372799987.0
2009-04-16 16:35:00,99.135,99.17,99.08,99.13,3133599957.0
2009-04-16 16:40:00,99.13,99.15,99.075,99.095,3675599972.0
2009-04-16 16:45:00,99.1,99.1,99.015,99.03,3563399983.0
2009-04-16 16:50:00,99.035,99.07,99.02,99.035,3429399960.0
2009-04-16 16:55:00,99.035,99.16,99.025,99.16,4550999995.0
2009-04-16 17:00:00,99.16,99.165,99.075,99.13,3093599991.0
2009-04-16 17:05:00,99.13,99.16,99.125,99.155,3557999983.0
2009-04-16 17:10:00,99.165,99.18,99.12,99.165,3235399994.0
2009-04-16 17:15:00,99.165,99.26,99.165,99.19,4522400001.0
2009-04-16 17:20:00,99.19,99.26,99.18,99.25,3027999977.0
2009-04-16 17:25:00,99.25,99.265,99.015,99.155,4848100002.0
2009-04-16 17:30:00,99.155,99.35,99.125,99.3,6163599991.0
2009-04-16 17:35:00,99.3,99.38,99.28,99.32,6159799981.0
2009-04-16 17:40:00,99.32,99.325,99.275,99.3,2545399987.0
2009-04-16 17:45:00,99.3,99.34,99.29,99.305,3087999978.0
2009-04-16 17:50:00,99.315,99.315,99.24,99.285,3763799975.0
2009-04-16 17:55:00,99.285,99.335,99.27,99.295,3289299993.0
2009-04-16 18:00:00,99.295,99.3,99.185,99.235,3252599987.0
2009-04-16 18:05:00,99.235,99.24,99.18,99.22,2302000005.0
2009-04-16 18:10:00,99.225,99.325,99.225,99.31,2194399995.0
2009-04-16 18:15:00,99.305,99.35,99.29,99.32,3778399997.0
2009-04-16 18:20:00,99.32,99.36,99.27,99.285,3247999989.0
2009-04-16 18:25:00,99.275,99.32,99.245,99.275,2575399995.0
2009-04-16 18:30:00,99.27,99.285,99.25,99.265,1271200000.0
2009-04-16 18:35:00,99.275,99.295,99.18,99.195,1856599994.0
2009-04-16 18:40:00,99.2,99.205,99.125,99.175,3356199997.0
2009-04-16 18:45:00,99.18,99.23,99.18,99.22,3184200006.0
2009-04-16 18:50:00,99.225,99.25,99.22,99.225,1676999992.0
2009-04-16 18:55:00,99.225,99.265,99.215,99.241,1534999997.0
2009-04-16 19:00:00,99.245,99.245,99.195,99.235,1357399992.0
2009-04-16 19:05:00,99.235,99.25,99.215,99.24,2328799998.0
2009-04-16 19:10:00,99.24,99.245,99.19,99.245,1641799989.0
2009-04-16 19:15:00,99.25,99.255,99.225,99.23,925000002.0
2009-04-16 19:20:00,99.235,99.265,99.19,99.23,1969800005.0
2009-04-16 19:25:00,99.225,99.275,99.225,99.265,2047600019.0
2009-04-16 19:30:00,99.265,99.31,99.245,99.265,2244600009.0
2009-04-16 19:35:00,99.26,99.29,99.165,99.185,2535099964.0
2009-04-16 19:40:00,99.185,99.3,99.185,99.3,1665799988.0
2009-04-16 19:45:00,99.295,99.325,99.27,99.32,2185799976.0
2009-04-16 19:50:00,99.315,99.34,99.24,99.26,1701199981.0
2009-04-16 19:55:00,99.26,99.305,99.21,99.21,2603999968.0
2009-04-16 20:00:00,99.205,99.3,99.205,99.26,2077799985.0
2009-04-16 20:05:00,99.26,99.28,99.25,99.26,931399985.0
2009-04-16 20:10:00,99.23,99.33,99.22,99.31,1514099984.0
2009-04-16 20:15:00,99.305,99.31,99.27,99.28,1379399991.0
2009-04-16 20:20:00,99.28,99.33,99.27,99.275,1226999990.0
2009-04-16 20:25:00,99.275,99.33,99.27,99.3,1445199990.0
2009-04-16 20:30:00,99.31,99.32,99.29,99.3,1021199989.0
2009-04-16 20:35:00,99.3,99.36,99.3,99.33,869799997.0
2009-04-16 20:40:00,99.33,99.35,99.29,99.33,1967399975.0
2009-04-16 20:45:00,99.33,99.34,99.315,99.325,1624599988.0
2009-04-16 20:50:00,99.33,99.36,99.33,99.34,1121999997.0
2009-04-16 20:55:00,99.345,99.35,99.32,99.32,1084199985.0
2009-04-16 21:00:00,99.33,99.34,99.3,99.3,1315199990.0
2009-04-16 21:05:00,99.3,99.35,99.285,99.325,762599993.0
2009-04-16 21:10:00,99.33,99.35,99.315,99.335,817999997.0
2009-04-16 21:15:00,99.33,99.34,99.33,99.33,584600000.0
2009-04-16 21:20:00,99.335,99.36,99.33,99.355,1442399993.0
2009-04-16 21:25:00,99.355,99.37,99.33,99.34,1026499994.0
2009-04-16 21:30:00,99.34,99.35,99.315,99.325,675399998.0
2009-04-16 21:35:00,99.325,99.34,99.31,99.34,1736599995.0
2009-04-16 21:40:00,99.34,99.37,99.32,99.36,1269399997.0
2009-04-16 21:45:00,99.345,99.38,99.325,99.345,1365799999.0
2009-04-16 21:50:00,99.345,99.37,99.31,99.32,1465999986.0
2009-04-16 21:55:00,99.325,99.33,99.29,99.31,884899996.0
2009-04-16 22:00:00,99.31,99.365,99.31,99.35,746199998.0
2009-04-16 22:05:00,99.345,99.36,99.345,99.35,515200003.0
2009-04-16 22:10:00,99.35,99.395,99.34,99.38,1152399997.0
2009-04-16 22:15:00,99.38,99.395,99.36,99.36,782000000.0
2009-04-16 22:20:00,99.36,99.365,99.35,99.355,238799996.0
2009-04-16 22:25:00,99.35,99.355,99.31,99.355,1359999983.0
2009-04-16 22:30:00,99.35,99.35,99.3,99.3,970799994.0
2009-04-16 22:35:00,99.295,99.34,99.295,99.33,999999989.0
2009-04-16 22:40:00,99.33,99.35,99.285,99.285,851999999.0
2009-04-16 22:45:00,99.285,99.3,99.225,99.29,1376799994.0
2009-04-16 22:50:00,99.28,99.33,99.26,99.275,1097499995.0
2009-04-16 22:55:00,99.275,99.32,99.255,99.255,992799991.0
2009-04-16 23:00:00,99.26,99.265,99.2,99.21,478400000.0
2009-04-16 23:05:00,99.225,99.28,99.205,99.28,409300000.0
2009-04-16 23:10:00,99.295,99.335,99.265,99.33,385599998.0
2009-04-16 23:15:00,99.33,99.34,99.315,99.315,112400000.0
2009-04-16 23:20:00,99.315,99.335,99.3,99.315,236500000.0
2009-04-16 23:25:00,99.315,99.32,99.28,99.3,207099999.0
2009-04-16 23:30:00,99.3,99.37,99.29,99.365,302800000.0
2009-04-16 23:35:00,99.355,99.38,99.34,99.35,681799998.0
2009-04-16 23:40:00,99.355,99.385,99.348,99.36,369999996.0
2009-04-16 23:45:00,99.36,99.385,99.355,99.385,476399998.0
2009-04-16 23:50:00,99.385,99.42,99.36,99.405,1127199993.0
2009-04-16 23:55:00,99.4,99.405,99.355,99.375,119600000.0
2009-04-17 00:00:00,99.365,99.368,99.35,99.36,177600000.0
2009-04-17 00:05:00,99.37,99.37,99.36,99.36,188800000.0
2009-04-17 00:10:00,99.36,99.36,99.357,99.36,72400000.0
2009-04-17 00:15:00,99.355,99.37,99.355,99.37,231199999.0
2009-04-17 00:20:00,99.366,99.371,99.305,99.32,526399998.0
2009-04-17 00:25:00,99.325,99.34,99.3,99.325,984199996.0
2009-04-17 00:30:00,99.325,99.335,99.28,99.33,938799995.0
2009-04-17 00:35:00,99.33,99.36,99.32,99.36,646399995.0
2009-04-17 00:40:00,99.365,99.38,99.33,99.335,1088599986.0
2009-04-17 00:45:00,99.345,99.345,99.315,99.32,448200005.0
2009-04-17 00:50:00,99.32,99.35,99.32,99.34,473599995.0
2009-04-17 00:55:00,99.345,99.36,99.32,99.335,664399999.0
2009-04-17 01:00:00,99.335,99.36,99.295,99.31,641799999.0
2009-04-17 01:05:00,99.31,99.38,99.305,99.35,549200001.0
2009-04-17 01:10:00,99.35,99.35,99.35,99.35,120800000.0
2009-04-17 01:15:00,99.35,99.43,99.345,99.41,1387599996.0
2009-04-17 01:20:00,99.415,99.45,99.41,99.44,959799999.0
2009-04-17 01:25:00,99.44,99.49,99.42,99.47,960599994.0
2009-04-17 01:30:00,99.46,99.48,99.46,99.47,368600000.0
2009-04-17 01:35:00,99.47,99.53,99.46,99.51,827100000.0
2009-04-17 01:40:00,99.51,99.585,99.51,99.555,1265999998.0
2009-04-17 01:45:00,99.555,99.6,99.525,99.565,1792799990.0
2009-04-17 01:50:00,99.565,99.585,99.5,99.53,1405399997.0
2009-04-17 01:55:00,99.53,99.54,99.46,99.47,1110199999.0
2009-04-17 02:00:00,99.465,99.53,99.465,99.48,2284199968.0
2009-04-17 02:05:00,99.48,99.48,99.42,99.48,950399976.0
2009-04-17 02:10:00,99.495,99.55,99.475,99.535,1097300000.0
2009-04-17 02:15:00,99.54,99.56,99.53,99.56,1145999993.0
2009-04-17 02:20:00,99.56,99.61,99.55,99.555,1264399992.0
2009-04-17 02:25:00,99.555,99.62,99.555,99.62,678600000.0
2009-04-17 02:30:00,99.61,99.61,99.535,99.56,665199996.0
2009-04-17 02:35:00,99.56,99.57,99.51,99.54,652800000.0
2009-04-17 02:40:00,99.54,99.585,99.54,99.55,724200000.0
2009-04-17 02:45:00,99.55,99.58,99.535,99.57,635700000.0
2009-04-17 02:50:00,99.56,99.71,99.55,99.68,1819999991.0
2009-04-17 02:55:00,99.67,99.755,99.65,99.68,2612499973.0
2009-04-17 03:00:00,99.68,99.68,99.62,99.63,2016399989.0
2009-04-17 03:05:00,99.63,99.65,99.615,99.63,801600002.0
2009-04-17 03:10:00,99.62,99.65,99.59,99.645,972599992.0
2009-04-17 03:15:00,99.64,99.65,99.61,99.63,678799999.0
2009-04-17 03:20:00,99.63,99.645,99.58,99.58,1091800000.0
2009-04-17 03:25:00,99.58,99.6,99.565,99.59,564400000.0
2009-04-17 03:30:00,99.59,99.62,99.57,99.61,638200000.0
2009-04-17 03:35:00,99.61,99.66,99.61,99.65,1121799997.0
2009-04-17 03:40:00,99.65,99.65,99.58,99.59,1126799994.0
2009-04-17 03:45:00,99.585,99.6,99.58,99.585,432200000.0
2009-04-17 03:50:00,99.59,99.6,99.565,99.575,683299999.0
2009-04-17 03:55:00,99.58,99.595,99.56,99.56,724800000.0
2009-04-17 04:00:00,99.56,99.585,99.54,99.54,2082299995.0
2009-04-17 04:05:00,99.54,99.55,99.52,99.535,1335500000.0
2009-04-17 04:10:00,99.535,99.555,99.52,99.53,975600000.0
2009-04-17 04:15:00,99.53,99.55,99.52,99.535,1019000001.0
2009-04-17 04:20:00,99.535,99.555,99.48,99.49,2493699988.0
2009-04-17 04:25:00,99.495,99.545,99.475,99.49,2398300000.0
2009-04-17 04:30:00,99.495,99.525,99.46,99.47,1897800000.0
2009-04-17 04:35:00,99.47,99.5,99.47,99.48,1800599998.0
2009-04-17 04:40:00,99.485,99.5,99.46,99.48,1879800001.0
2009-04-17 04:45:00,99.485,99.525,99.48,99.525,944200002.0
2009-04-17 04:50:00,99.53,99.57,99.52,99.52,1595199997.0
2009-04-17 04:55:00,99.53,99.55,99.485,99.54,2541099999.0
2009-04-17 05:00:00,99.54,99.56,99.485,99.52,998900000.0
2009-04-17 05:05:00,99.515,99.525,99.5,99.52,1195400001.0
2009-04-17 05:10:00,99.505,99.52,99.47,99.52,1539799998.0
2009-04-17 05:15:00,99.52,99.53,99.48,99.49,1199800000.0
2009-04-17 05:20:00,99.49,99.51,99.455,99.48,1694599997.0
2009-04-17 05:25:00,99.485,99.485,99.36,99.425,1826200000.0
2009-04-17 05:30:00,99.425,99.455,99.37,99.38,2150799992.0
2009-04-17 05:35:00,99.38,99.435,99.35,99.395,2276199992.0
2009-04-17 05:40:00,99.395,99.44,99.395,99.415,1428400002.0
2009-04-17 05:45:00,99.41,99.45,99.4,99.41,1722100004.0
2009-04-17 05:50:00,99.41,99.42,99.32,99.38,1586500005.0
2009-04-17 05:55:00,99.375,99.405,99.35,99.36,801000001.0
2009-04-17 06:00:00,99.36,99.365,99.33,99.34,1104600000.0
2009-04-17 06:05:00,99.335,99.35,99.305,99.32,773000001.0
2009-04-17 06:10:00,99.32,99.345,99.28,99.3,1445799998.0
2009-04-17 06:15:00,99.305,99.375,99.25,99.345,2131099991.0
2009-04-17 06:20:00,99.345,99.47,99.325,99.44,2508599997.0
2009-04-17 06:25:00,99.44,99.47,99.4,99.41,1800699997.0
2009-04-17 06:30:00,99.41,99.42,99.395,99.42,1375000000.0
2009-04-17 06:35:00,99.41,99.415,99.375,99.39,1242199997.0
2009-04-17 06:40:00,99.39,99.415,99.37,99.4,1520999998.0
2009-04-17 06:45:00,99.41,99.45,99.4,99.44,1917999997.0
2009-04-17 06:50:00,99.44,99.45,99.43,99.43,1436199999.0
2009-04-17 06:55:00,99.43,99.49,99.43,99.475,1153400001.0
2009-04-17 07:00:00,99.48,99.5,99.46,99.46,1316600002.0
2009-04-17 07:05:00,99.46,99.48,99.43,99.47,1321200001.0
2009-04-17 07:10:00,99.47,99.47,99.435,99.44,1579599998.0
2009-04-17 07:15:00,99.44,99.455,99.435,99.445,1251599995.0
2009-04-17 07:20:00,99.445,99.445,99.43,99.44,1265399997.0
2009-04-17 07:25:00,99.44,99.45,99.4,99.415,2116600007.0
2009-04-17 07:30:00,99.415,99.44,99.41,99.44,2864899992.0
2009-04-17 07:35:00,99.435,99.435,99.4,99.41,1940800001.0
2009-04-17 07:40:00,99.41,99.46,99.41,99.43,2080699995.0
2009-04-17 07:45:00,99.43,99.44,99.43,99.435,1344999990.0
2009-04-17 07:50:00,99.435,99.51,99.43,99.51,2394999993.0
2009-04-17 07:55:00,99.5,99.58,99.46,99.52,1745099997.0
2009-04-17 08:00:00,99.52,99.54,99.5,99.535,2083099986.0
2009-04-17 08:05:00,99.535,99.555,99.51,99.535,1932199991.0
2009-04-17 08:10:00,99.535,99.55,99.49,99.5,1554800002.0
2009-04-17 08:15:00,99.5,99.525,99.47,99.475,2872599955.0
2009-04-17 08:20:00,99.48,99.53,99.48,99.52,1839799979.0
2009-04-17 08:25:00,99.515,99.53,99.49,99.515,2053399978.0
2009-04-17 08:30:00,99.515,99.575,99.5,99.51,2012000000.0
2009-04-17 08:35:00,99.52,99.56,99.515,99.53,1879799993.0
2009-04-17 08:40:00,99.525,99.58,99.51,99.52,2979599992.0
2009-04-17 08:45:00,99.52,99.59,99.52,99.575,3083999975.0
2009-04-17 08:50:00,99.575,99.59,99.545,99.55,2738999995.0
2009-04-17 08:55:00,99.54,99.58,99.525,99.57,2827199977.0
2009-04-17 09:00:00,99.57,99.6,99.545,99.57,1898399994.0
2009-04-17 09:05:00,99.57,99.63,99.55,99.585,3445600001.0
2009-04-17 09:10:00,99.585,99.615,99.575,99.595,2422399979.0
2009-04-17 09:15:00,99.595,99.595,99.565,99.59,2616399981.0
2009-04-17 09:20:00,99.59,99.6,99.57,99.58,1412799988.0
2009-04-17 09:25:00,99.58,99.59,99.55,99.56,1878799980.0
2009-04-17 09:30:00,99.555,99.555,99.485,99.505,3044599967.0
2009-04-17 09:35:00,99.5,99.515,99.47,99.47,3388199945.0
2009-04-17 09:40:00,99.465,99.47,99.39,99.4,3168299974.0
2009-04-17 09:45:00,99.4,99.43,99.395,99.4,2853199964.0
2009-04-17 09:50:00,99.405,99.45,99.39,99.405,4595499971.0
2009-04-17 09:55:00,99.405,99.425,99.385,99.4,3353599987.0
2009-04-17 10:00:00,99.4,99.47,99.39,99.43,2141399989.0
2009-04-17 10:05:00,99.43,99.43,99.19,99.3,3779499991.0
2009-04-17 10:10:00,99.3,99.34,99.26,99.275,2810799996.0
2009-04-17 10:15:00,99.285,99.3,99.14,99.24,3953799986.0
2009-04-17 10:20:00,99.24,99.24,99.105,99.185,4263199975.0
2009-04-17 10:25:00,99.185,99.295,99.185,99.265,2942000002.0
2009-04-17 10:30:00,99.265,99.365,99.25,99.33,3312799989.0
2009-04-17 10:35:00,99.33,99.365,99.28,99.325,2187799993.0
2009-04-17 10:40:00,99.31,99.445,99.31,99.38,2906599994.0
2009-04-17 10:45:00,99.36,99.395,99.345,99.38,2361399983.0
2009-04-17 10:50:00,99.385,99.48,99.35,99.445,2670699993.0
2009-04-17 10:55:00,99.45,99.46,99.37,99.375,3682399971.0
2009-04-17 11:00:00,99.385,99.395,99.215,99.235,2695999981.0
2009-04-17 11:05:00,99.215,99.285,99.15,99.25,3663899964.0
2009-04-17 11:10:00,99.25,99.295,99.24,99.295,2441999980.0
2009-04-17 11:15:00,99.295,99.375,99.27,99.36,2505999988.0
2009-04-17 11:20:00,99.36,99.41,99.295,99.295,2661299998.0
2009-04-17 11:25:00,99.3,99.35,99.215,99.34,2942199977.0
2009-04-17 11:30:00,99.33,99.36,99.22,99.265,2459199998.0
2009-04-17 11:35:00,99.275,99.37,99.27,99.35,2815399981.0
2009-04-17 11:40:00,99.36,99.36,99.28,99.31,2441999979.0
2009-04-17 11:45:00,99.31,99.405,99.31,99.34,1779999989.0
2009-04-17 11:50:00,99.34,99.4,99.335,99.395,2313399963.0
2009-04-17 11:55:00,99.395,99.465,99.39,99.39,3385399966.0
2009-04-17 12:00:00,99.39,99.44,99.335,99.345,3375099976.0
2009-04-17 12:05:00,99.345,99.355,99.28,99.29,2373799973.0
2009-04-17 12:10:00,99.29,99.39,99.275,99.285,2308799982.0
2009-04-17 12:15:00,99.285,99.325,99.25,99.32,1898899994.0
2009-04-17 12:20:00,99.33,99.365,99.33,99.36,881199992.0
2009-04-17 12:25:00,99.36,99.4,99.36,99.38,1323599997.0
2009-04-17 12:30:00,99.385,99.475,99.295,99.405,4556799972.0
2009-04-17 12:35:00,99.4,99.425,99.25,99.305,2792999992.0
2009-04-17 12:40:00,99.295,99.385,99.295,99.38,3560799970.0
2009-04-17 12:45:00,99.385,99.395,99.32,99.325,2915199974.0
2009-04-17 12:50:00,99.33,99.38,99.285,99.315,2247100108.0
2009-04-17 12:55:00,99.29,99.33,99.22,99.25,2405699981.0
2009-04-17 13:00:00,99.26,99.32,99.235,99.32,2124899980.0
2009-04-17 13:05:00,99.32,99.34,99.28,99.3,2673599974.0
2009-04-17 13:10:00,99.3,99.325,99.265,99.325,2157799969.0
2009-04-17 13:15:00,99.325,99.36,99.31,99.32,3021199954.0
2009-04-17 13:20:00,99.3,99.32,99.28,99.315,1729799990.0
2009-04-17 13:25:00,99.315,99.34,99.225,99.28,3048399975.0
2009-04-17 13:30:00,99.28,99.325,99.25,99.31,3580399960.0
2009-04-17 13:35:00,99.31,99.355,99.25,99.29,2574199977.0
2009-04-17 13:40:00,99.3,99.34,99.27,99.3,2502400000.0
2009-04-17 13:45:00,99.3,99.32,99.28,99.285,2775600005.0
2009-04-17 13:50:00,99.285,99.3,99.28,99.29,1055199997.0
2009-04-17 13:55:00,99.29,99.31,99.235,99.25,1442200000.0
2009-04-17 14:00:00,99.25,99.28,99.245,99.255,1598800009.0
2009-04-17 14:05:00,99.255,99.29,99.22,99.26,1590599998.0
2009-04-17 14:10:00,99.26,99.31,99.26,99.3,3116199990.0
2009-04-17 14:15:00,99.3,99.3,99.215,99.255,2236000003.0
2009-04-17 14:20:00,99.255,99.33,99.25,99.31,4722499990.0
2009-04-17 14:25:00,99.31,99.35,99.29,99.34,2933200042.0
2009-04-17 14:30:00,99.34,99.375,99.275,99.28,3383799992.0
2009-04-17 14:35:00,99.28,99.345,99.27,99.34,2611800026.0
2009-04-17 14:40:00,99.34,99.36,99.27,99.285,1992800008.0
2009-04-17 14:45:00,99.285,99.3,99.26,99.275,3408700038.0
2009-04-17 14:50:00,99.275,99.285,99.185,99.25,3117999998.0
2009-04-17 14:55:00,99.25,99.3,99.245,99.26,2223800027.0
2009-04-17 15:00:00,99.255,99.29,99.25,99.26,1936500007.0
2009-04-17 15:05:00,99.26,99.29,99.25,99.27,1174600004.0
2009-04-17 15:10:00,99.27,99.275,99.01,99.06,4030500024.0
2009-04-17 15:15:00,99.06,99.205,99.06,99.18,4863600039.0
2009-04-17 15:20:00,99.18,99.19,99.13,99.15,3064400016.0
2009-04-17 15:25:00,99.15,99.16,99.13,99.13,2338000020.0
2009-04-17 15:30:00,99.13,99.16,99.125,99.13,1784900016.0
2009-04-17 15:35:00,99.13,99.18,99.13,99.18,2652100034.0
2009-04-17 15:40:00,99.18,99.2,99.145,99.155,2699800015.0
2009-04-17 15:45:00,99.15,99.17,99.12,99.14,3176400040.0
2009-04-17 15:50:00,99.14,99.15,99.12,99.125,3098800038.0
2009-04-17 15:55:00,99.145,99.18,99.065,99.12,4803600045.0
2009-04-17 16:00:00,99.12,99.155,99.08,99.125,3533100024.0
2009-04-17 16:05:00,99.125,99.14,99.09,99.1,2725200045.0
2009-04-17 16:10:00,99.1,99.11,99.01,99.065,2901800015.0
2009-04-17 16:15:00,99.065,99.065,98.98,99.04,3539800011.0
2009-04-17 16:20:00,99.03,99.04,98.985,99.01,2890200025.0
2009-04-17 16:25:00,99.02,99.02,98.855,98.93,3433100034.0
2009-04-17 16:30:00,98.92,98.94,98.85,98.875,3243200030.0
2009-04-17 16:35:00,98.88,98.92,98.83,98.91,3982000026.0
2009-04-17 16:40:00,98.91,98.91,98.77,98.83,3537200022.0
2009-04-17 16:45:00,98.83,98.88,98.81,98.87,2071100020.0
2009-04-17 16:50:00,98.87,98.9,98.71,98.755,4554600057.0
2009-04-17 16:55:00,98.76,98.97,98.76,98.97,3115700006.0
2009-04-17 17:00:00,98.97,98.995,98.92,98.96,4103600030.0
2009-04-17 17:05:00,98.96,98.96,98.88,98.89,3787500040.0
2009-04-17 17:10:00,98.89,98.94,98.89,98.92,3495200008.0
2009-04-17 17:15:00,98.92,98.94,98.9,98.94,2079400014.0
2009-04-17 17:20:00,98.93,98.94,98.88,98.915,2743100004.0
2009-04-17 17:25:00,98.915,99.005,98.905,99.005,2044800003.0
2009-04-17 17:30:00,99.0,99.09,99.0,99.08,2551200009.0
2009-04-17 17:35:00,99.08,99.08,99.05,99.06,1549600002.0
2009-04-17 17:40:00,99.06,99.12,99.06,99.11,1732599989.0
2009-04-17 17:45:00,99.11,99.14,99.095,99.135,1267400012.0
2009-04-17 17:50:00,99.135,99.205,99.135,99.195,788200005.0
2009-04-17 17:55:00,99.19,99.24,99.15,99.22,1160600008.0
2009-04-17 18:00:00,99.225,99.23,99.165,99.18,726500002.0
2009-04-17 18:05:00,99.18,99.18,99.155,99.165,245600000.0
2009-04-17 18:10:00,99.155,99.18,99.075,99.165,874700000.0
2009-04-17 18:15:00,99.165,99.17,99.13,99.13,321600001.0
2009-04-17 18:20:00,99.13,99.165,99.125,99.155,784600002.0
2009-04-17 18:25:00,99.155,99.16,99.135,99.155,597199999.0
2009-04-17 18:30:00,99.155,99.185,99.135,99.185,657800010.0
2009-04-17 18:35:00,99.195,99.195,99.16,99.165,397999997.0
2009-04-17 18:40:00,99.16,99.16,99.075,99.105,983800001.0
2009-04-17 18:45:00,99.09,99.165,99.09,99.15,2069400025.0
2009-04-17 18:50:00,99.155,99.165,99.14,99.16,1694200012.0
2009-04-17 18:55:00,99.165,99.195,99.155,99.195,1103400001.0
2009-04-17 19:00:00,99.175,99.21,99.16,99.205,778400010.0
2009-04-17 19:05:00,99.205,99.31,99.205,99.27,709500002.0
2009-04-17 19:10:00,99.27,99.3,99.255,99.275,1139199997.0
2009-04-17 19:15:00,99.275,99.32,99.27,99.295,776400008.0
2009-04-17 19:20:00,99.295,99.33,99.285,99.31,1087600002.0
2009-04-17 19:25:00,99.32,99.34,99.315,99.335,1258600006.0
2009-04-17 19:30:00,99.34,99.415,99.34,99.39,2164100012.0
2009-04-17 19:35:00,99.39,99.43,99.375,99.42,953799998.0
2009-04-17 19:40:00,99.42,99.435,99.385,99.39,1029000005.0
2009-04-17 19:45:00,99.385,99.385,99.32,99.33,1255200001.0
2009-04-17 19:50:00,99.33,99.33,99.285,99.29,1074100011.0
2009-04-17 19:55:00,99.3,99.335,99.3,99.315,689800001.0
2009-04-17 20:00:00,99.31,99.31,99.245,99.25,970300004.0
2009-04-17 20:05:00,99.255,99.3,99.255,99.295,853400006.0
2009-04-17 20:10:00,99.285,99.3,99.25,99.28,1444200006.0
2009-04-17 20:15:00,99.28,99.29,99.255,99.255,1262200008.0
2009-04-17 20:20:00,99.255,99.27,99.23,99.23,459200005.0
2009-04-17 20:25:00,99.24,99.25,99.21,99.22,1637200002.0
2009-04-17 20:30:00,99.22,99.27,99.22,99.265,1103000004.0
2009-04-17 20:35:00,99.265,99.28,99.25,99.275,397400005.0
2009-04-17 20:40:00,99.275,99.35,99.265,99.34,895600003.0
2009-04-17 20:45:00,99.34,99.355,99.325,99.34,721800003.0
2009-04-17 20:50:00,99.335,99.365,99.265,99.265,1657800013.0
2009-04-17 20:55:00,99.26,99.26,99.195,99.22,1909000010.0
2009-04-17 21:00:00,99.23,99.245,99.19,99.2,505199999.0
2009-04-17 21:05:00,99.195,99.205,99.165,99.185,492200001.0
2009-04-17 21:10:00,99.185,99.22,99.18,99.22,376900004.0
2009-04-17 21:15:00,99.22,99.235,99.195,99.215,899199999.0
2009-04-17 21:20:00,99.225,99.29,99.225,99.27,296500001.0
2009-04-17 21:25:00,99.27,99.3,99.265,99.275,409399998.0
2009-04-17 21:30:00,99.275,99.28,99.26,99.27,445600000.0
2009-04-17 21:35:00,99.28,99.28,99.26,99.26,442399998.0
2009-04-17 21:40:00,99.26,99.27,99.25,99.25,505000000.0
2009-04-17 21:45:00,99.25,99.28,99.22,99.27,744599993.0
2009-04-17 21:50:00,99.28,99.31,99.27,99.27,883599998.0
2009-04-17 21:55:00,99.28,99.28,99.22,99.245,1112399994.0
2009-04-17 22:00:00,99.235,99.265,99.225,99.23,981399996.0
2009-04-17 22:05:00,99.235,99.265,99.23,99.25,541599999.0
2009-04-17 22:10:00,99.25,99.265,99.25,99.255,280200001.0
2009-04-17 22:15:00,99.255,99.26,99.24,99.24,195800000.0
2009-04-17 22:20:00,99.24,99.24,99.205,99.23,465199997.0
2009-04-17 22:25:00,99.22,99.24,99.21,99.22,456000001.0
2009-04-17 22:30:00,99.22,99.22,99.19,99.21,615400000.0
2009-04-17 22:35:00,99.21,99.21,99.195,99.205,276600001.0
2009-04-17 22:40:00,99.205,99.23,99.205,99.23,131600001.0
2009-04-17 22:45:00,99.23,99.25,99.215,99.22,380800000.0
2009-04-17 22:50:00,99.215,99.22,99.13,99.13,583200006.0
2009-04-17 22:55:00,99.12,99.16,99.12,99.135,377000000.0
2009-04-19 23:00:00,99.16,99.16,99.16,99.16,1600000.0
2009-04-19 23:05:00,99.18,99.18,99.18,99.18,19200000.0
2009-04-19 23:10:00,99.115,99.13,99.115,99.13,6400000.0
2009-04-19 23:15:00,99.15,99.17,99.12,99.13,83200000.0
2009-04-19 23:20:00,99.155,99.19,99.12,99.18,73600000.0
2009-04-19 23:25:00,99.18,99.18,99.18,99.18,6400000.0
2009-04-19 23:30:00,99.18,99.18,99.18,99.18,6400000.0
2009-04-19 23:35:00,99.18,99.18,99.125,99.17,54400000.0
2009-04-19 23:40:00,99.17,99.19,99.115,99.17,138600000.0
2009-04-19 23:55:00,99.17,99.2,99.17,99.19,148800000.0
2009-04-20 00:00:00,99.19,99.23,99.19,99.2,159600000.0
2009-04-20 00:05:00,99.2,99.21,99.195,99.21,55600000.0
2009-04-20 00:10:00,99.215,99.245,99.2,99.205,113400000.0
2009-04-20 00:15:00,99.205,99.22,99.2,99.22,67200000.0
2009-04-20 00:20:00,99.23,99.23,99.135,99.18,176400000.0
2009-04-20 00:25:00,99.22,99.22,99.16,99.18,168200000.0
2009-04-20 00:30:00,99.19,99.19,99.15,99.185,72800000.0
2009-04-20 00:35:00,99.178,99.195,99.165,99.19,63400000.0
2009-04-20 00:40:00,99.195,99.215,99.175,99.185,200500000.0
2009-04-20 00:45:00,99.195,99.235,99.165,99.22,303800000.0
2009-04-20 00:50:00,99.23,99.23,99.195,99.225,210200000.0
2009-04-20 00:55:00,99.225,99.27,99.215,99.26,150200000.0
2009-04-20 01:00:00,99.26,99.32,99.24,99.32,284200000.0
2009-04-20 01:05:00,99.32,99.37,99.305,99.36,408600000.0
2009-04-20 01:10:00,99.36,99.36,99.27,99.27,262200000.0
2009-04-20 01:15:00,99.265,99.275,99.25,99.25,219800000.0
2009-04-20 01:20:00,99.245,99.315,99.24,99.305,257400000.0
2009-04-20 01:25:00,99.305,99.33,99.281,99.286,369200000.0
2009-04-20 01:30:00,99.29,99.32,99.265,99.31,422200000.0
2009-04-20 01:35:00,99.31,99.36,99.285,99.36,428000000.0
2009-04-20 01:40:00,99.36,99.41,99.33,99.39,450200000.0
2009-04-20 01:45:00,99.38,99.38,99.345,99.38,423950002.0
2009-04-20 01:50:00,99.38,99.38,99.325,99.34,343813544.0
2009-04-20 01:55:00,99.34,99.34,99.29,99.31,272900000.0
2009-04-20 02:00:00,99.305,99.38,99.29,99.38,663200000.0
2009-04-20 02:05:00,99.375,99.38,99.315,99.345,596000000.0
2009-04-20 02:10:00,99.345,99.38,99.3,99.3,663400000.0
2009-04-20 02:15:00,99.295,99.3,99.22,99.22,398200000.0
2009-04-20 02:20:00,99.22,99.3,99.2,99.29,753400000.0
2009-04-20 02:25:00,99.3,99.32,99.23,99.25,621700000.0
2009-04-20 02:30:00,99.25,99.28,99.23,99.28,364000000.0
2009-04-20 02:35:00,99.275,99.325,99.27,99.3,890600000.0
2009-04-20 02:40:00,99.29,99.3,99.14,99.22,1099700000.0
2009-04-20 02:45:00,99.22,99.22,99.15,99.16,709300000.0
2009-04-20 02:50:00,99.15,99.21,99.13,99.21,831400000.0
2009-04-20 02:55:00,99.195,99.21,99.16,99.16,582600000.0
2009-04-20 03:00:00,99.16,99.2,99.16,99.18,337600000.0
2009-04-20 03:05:00,99.18,99.2,99.13,99.145,710200000.0
2009-04-20 03:10:00,99.145,99.145,99.05,99.07,673600000.0
2009-04-20 03:15:00,99.075,99.09,98.985,99.0,702400000.0
2009-04-20 03:20:00,99.0,99.03,98.95,98.99,667900000.0
2009-04-20 03:25:00,98.995,99.03,98.89,98.91,914200000.0
2009-04-20 03:30:00,98.91,98.96,98.83,98.9,1087900000.0
2009-04-20 03:35:00,98.9,98.9,98.785,98.845,958600000.0
2009-04-20 03:40:00,98.845,98.85,98.785,98.84,833800000.0
2009-04-20 03:45:00,98.84,98.85,98.8,98.845,679200000.0
2009-04-20 03:50:00,98.84,98.855,98.79,98.855,1006700000.0
2009-04-20 03:55:00,98.855,98.925,98.85,98.9,572200000.0
2009-04-20 04:00:00,98.9,98.945,98.89,98.92,738800000.0
2009-04-20 04:05:00,98.92,98.955,98.915,98.945,871000000.0
2009-04-20 04:10:00,98.935,98.935,98.86,98.87,1084800000.0
2009-04-20 04:15:00,98.87,98.89,98.845,98.875,698400000.0
2009-04-20 04:20:00,98.865,98.89,98.84,98.855,468600000.0
2009-04-20 04:25:00,98.86,98.88,98.83,98.84,527600000.0
2009-04-20 04:30:00,98.84,98.915,98.83,98.87,1116899999.0
2009-04-20 04:35:00,98.875,98.88,98.83,98.835,671400000.0
2009-04-20 04:40:00,98.85,98.885,98.84,98.855,453800000.0
2009-04-20 04:45:00,98.85,98.885,98.835,98.845,453800000.0
2009-04-20 04:50:00,98.845,98.845,98.735,98.745,964000000.0
2009-04-20 04:55:00,98.74,98.775,98.64,98.64,1613800000.0
2009-04-20 05:00:00,98.645,98.73,98.64,98.73,831600000.0
2009-04-20 05:05:00,98.73,98.76,98.715,98.745,525800000.0
2009-04-20 05:10:00,98.75,98.75,98.69,98.69,429200000.0
2009-04-20 05:15:00,98.69,98.725,98.685,98.69,504700000.0
2009-04-20 05:20:00,98.69,98.69,98.625,98.675,987500000.0
2009-04-20 05:25:00,98.675,98.685,98.655,98.685,345900000.0
2009-04-20 05:30:00,98.685,98.785,98.68,98.78,712000000.0
2009-04-20 05:35:00,98.78,98.84,98.765,98.82,810799998.0
2009-04-20 05:40:00,98.825,98.86,98.815,98.83,627200000.0
2009-04-20 05:45:00,98.82,98.85,98.82,98.85,1628999997.0
2009-04-20 05:50:00,98.85,98.865,98.83,98.865,930799995.0
2009-04-20 05:55:00,98.865,98.87,98.765,98.795,1625500002.0
2009-04-20 06:00:00,98.8,98.81,98.795,98.81,97300000.0
2009-04-20 06:05:00,98.81,98.835,98.8,98.82,863399986.0
2009-04-20 06:10:00,98.82,98.865,98.81,98.825,944600003.0
2009-04-20 06:15:00,98.825,98.825,98.805,98.805,1015800013.0
2009-04-20 06:20:00,98.81,98.82,98.8,98.81,925600001.0
2009-04-20 06:25:00,98.805,98.83,98.8,98.825,379999998.0
2009-04-20 06:30:00,98.835,98.865,98.835,98.855,1572600003.0
2009-04-20 06:35:00,98.855,98.855,98.835,98.845,654199991.0
2009-04-20 06:40:00,98.845,98.85,98.83,98.845,551399999.0
2009-04-20 06:45:00,98.845,98.85,98.82,98.82,610999997.0
2009-04-20 06:50:00,98.82,98.885,98.82,98.85,1276199999.0
2009-04-20 06:55:00,98.855,98.96,98.855,98.95,2038599991.0
2009-04-20 07:00:00,98.96,98.97,98.93,98.95,1389200005.0
2009-04-20 07:05:00,98.95,98.95,98.9,98.92,1384300008.0
2009-04-20 07:10:00,98.92,98.95,98.915,98.93,1073799991.0
2009-04-20 07:15:00,98.93,98.93,98.91,98.91,243600002.0
2009-04-20 07:20:00,98.91,98.915,98.885,98.89,789000000.0
2009-04-20 07:25:00,98.89,98.915,98.88,98.915,843999987.0
2009-04-20 07:30:00,98.925,98.94,98.9,98.91,701199996.0
2009-04-20 07:35:00,98.91,99.01,98.905,98.96,1006500000.0
2009-04-20 07:40:00,98.965,98.98,98.94,98.955,1422000000.0
2009-04-20 07:45:00,98.95,98.975,98.86,98.87,1551200002.0
2009-04-20 07:50:00,98.87,98.92,98.87,98.9,1261800003.0
2009-04-20 07:55:00,98.905,98.94,98.88,98.885,1785299996.0
2009-04-20 08:00:00,98.885,98.89,98.84,98.84,2661799992.0
2009-04-20 08:05:00,98.84,98.87,98.8,98.85,2229700009.0
2009-04-20 08:10:00,98.85,98.94,98.83,98.88,2901599992.0
2009-04-20 08:15:00,98.875,98.915,98.865,98.91,926000014.0
2009-04-20 08:20:00,98.915,99.0,98.915,98.98,2021000015.0
2009-04-20 08:25:00,98.98,98.99,98.93,98.95,866200001.0
2009-04-20 08:30:00,98.95,98.95,98.86,98.87,1687800013.0
2009-04-20 08:35:00,98.875,98.935,98.87,98.895,1361999998.0
2009-04-20 08:40:00,98.895,98.9,98.88,98.88,1390999996.0
2009-04-20 08:45:00,98.88,98.92,98.87,98.92,1707200004.0
2009-04-20 08:50:00,98.92,98.935,98.87,98.895,1395000004.0
2009-04-20 08:55:00,98.895,98.94,98.895,98.93,1250000008.0
2009-04-20 09:00:00,98.935,98.945,98.86,98.875,1620600006.0
2009-04-20 09:05:00,98.88,98.915,98.855,98.895,2957299985.0
2009-04-20 09:10:00,98.895,98.955,98.885,98.955,1672800005.0
2009-04-20 09:15:00,98.955,99.03,98.935,98.99,2484200023.0
2009-04-20 09:20:00,98.99,99.125,98.985,99.095,2821600000.0
2009-04-20 09:25:00,99.09,99.095,99.03,99.045,3086800029.0
2009-04-20 09:30:00,99.04,99.07,99.0,99.04,2876200000.0
2009-04-20 09:35:00,99.04,99.055,98.97,98.985,1434000009.0
2009-04-20 09:40:00,98.99,99.01,98.95,99.005,1964600011.0
2009-04-20 09:45:00,99.005,99.015,98.95,98.98,1774799994.0
2009-04-20 09:50:00,98.98,99.03,98.98,99.025,2276200019.0
2009-04-20 09:55:00,99.025,99.06,99.0,99.035,3059700024.0
2009-04-20 10:00:00,99.035,99.09,99.03,99.08,2348100018.0
2009-04-20 10:05:00,99.08,99.125,99.055,99.1,3663399991.0
2009-04-20 10:10:00,99.095,99.105,99.07,99.08,1743399990.0
2009-04-20 10:15:00,99.08,99.1,99.055,99.075,1998200005.0
2009-04-20 10:20:00,99.075,99.075,98.98,99.005,3742800018.0
2009-04-20 10:25:00,99.005,99.075,98.99,99.075,3690499996.0
2009-04-20 10:30:00,99.07,99.07,98.95,98.96,3713099997.0
2009-04-20 10:35:00,98.96,98.985,98.9,98.91,2927500007.0
2009-04-20 10:40:00,98.915,98.935,98.86,98.91,3843400003.0
2009-04-20 10:45:00,98.91,98.915,98.815,98.835,2710099993.0
2009-04-20 10:50:00,98.835,98.895,98.835,98.855,2659400008.0
2009-04-20 10:55:00,98.855,98.905,98.815,98.865,4083399999.0
2009-04-20 11:00:00,98.865,98.865,98.74,98.78,3276400002.0
2009-04-20 11:05:00,98.775,98.855,98.775,98.81,2110800004.0
2009-04-20 11:10:00,98.81,98.835,98.75,98.765,1929699994.0
2009-04-20 11:15:00,98.765,98.84,98.765,98.84,2572100001.0
2009-04-20 11:20:00,98.83,98.83,98.78,98.805,1436800000.0
2009-04-20 11:25:00,98.805,98.84,98.805,98.835,2738800011.0
2009-04-20 11:30:00,98.835,98.835,98.665,98.72,2316600000.0
2009-04-20 11:35:00,98.72,98.755,98.695,98.725,1562600000.0
2009-04-20 11:40:00,98.725,98.725,98.66,98.69,1453100004.0
2009-04-20 11:45:00,98.69,98.75,98.65,98.68,2581999996.0
2009-04-20 11:50:00,98.67,98.68,98.575,98.595,3061199999.0
2009-04-20 11:55:00,98.595,98.62,98.53,98.57,2571999998.0
2009-04-20 12:00:00,98.57,98.625,98.555,98.6,1620199998.0
2009-04-20 12:05:00,98.6,98.655,98.58,98.655,2141300001.0
2009-04-20 12:10:00,98.65,98.735,98.625,98.7,2166999986.0
2009-04-20 12:15:00,98.7,98.78,98.7,98.755,2945199998.0
2009-04-20 12:20:00,98.755,98.805,98.74,98.805,2771800007.0
2009-04-20 12:25:00,98.81,98.81,98.73,98.735,1651000005.0
2009-04-20 12:30:00,98.735,98.75,98.71,98.72,1647600002.0
2009-04-20 12:35:00,98.72,98.72,98.59,98.655,2488399998.0
2009-04-20 12:40:00,98.655,98.735,98.655,98.715,1658599998.0
2009-04-20 12:45:00,98.715,98.75,98.63,98.665,1574600003.0
2009-04-20 12:50:00,98.665,98.73,98.665,98.705,1653199999.0
2009-04-20 12:55:00,98.705,98.705,98.615,98.645,2650400001.0
2009-04-20 13:00:00,98.65,98.79,98.625,98.66,3271499999.0
2009-04-20 13:05:00,98.66,98.74,98.66,98.67,1919200008.0
2009-04-20 13:10:00,98.67,98.71,98.605,98.68,2408299991.0
2009-04-20 13:15:00,98.685,98.76,98.62,98.64,2243800013.0
2009-04-20 13:20:00,98.63,98.675,98.59,98.61,2850200011.0
2009-04-20 13:25:00,98.61,98.64,98.59,98.605,1711600000.0
2009-04-20 13:30:00,98.605,98.73,98.6,98.7,1880799998.0
2009-04-20 13:35:00,98.7,98.72,98.64,98.655,1696100001.0
2009-04-20 13:40:00,98.655,98.725,98.655,98.715,600200000.0
2009-04-20 13:45:00,98.715,98.765,98.655,98.74,2152500002.0
2009-04-20 13:50:00,98.74,98.755,98.695,98.7,900000001.0
2009-04-20 13:55:00,98.705,98.73,98.655,98.69,1566099995.0
2009-04-20 14:00:00,98.7,98.73,98.62,98.62,2651399999.0
2009-04-20 14:05:00,98.635,98.635,98.515,98.555,1481800182.0
2009-04-20 14:10:00,98.555,98.57,98.51,98.565,1189000002.0
2009-04-20 14:15:00,98.555,98.555,98.35,98.38,1747899991.0
2009-04-20 14:20:00,98.39,98.42,98.32,98.33,2027000002.0
2009-04-20 14:25:00,98.33,98.33,98.22,98.28,2741100001.0
2009-04-20 14:30:00,98.28,98.37,98.28,98.355,3559700001.0
2009-04-20 14:35:00,98.35,98.455,98.335,98.41,2174100005.0
2009-04-20 14:40:00,98.415,98.43,98.35,98.35,1995899998.0
2009-04-20 14:45:00,98.345,98.405,98.29,98.375,1617400003.0
2009-04-20 14:50:00,98.355,98.435,98.355,98.435,1396200003.0
2009-04-20 14:55:00,98.435,98.48,98.42,98.435,918899996.0
2009-04-20 15:00:00,98.435,98.435,98.365,98.435,1019300002.0
2009-04-20 15:05:00,98.435,98.48,98.42,98.43,1442900000.0
2009-04-20 15:10:00,98.44,98.605,98.42,98.57,1022100005.0
2009-04-20 15:15:00,98.57,98.63,98.46,98.57,1888900003.0
2009-04-20 15:20:00,98.57,98.6,98.51,98.515,734100000.0
2009-04-20 15:25:00,98.515,98.56,98.47,98.53,749800000.0
2009-04-20 15:30:00,98.53,98.57,98.49,98.515,820799998.0
2009-04-20 15:35:00,98.515,98.58,98.49,98.52,1425999999.0
2009-04-20 15:40:00,98.51,98.53,98.39,98.41,1262399999.0
2009-04-20 15:45:00,98.405,98.52,98.395,98.46,1910099997.0
2009-04-20 15:50:00,98.46,98.5,98.43,98.485,1255799999.0
2009-04-20 15:55:00,98.485,98.515,98.465,98.515,858500001.0
2009-04-20 16:00:00,98.505,98.515,98.47,98.475,1114399999.0
2009-04-20 16:05:00,98.475,98.505,98.47,98.485,772400000.0
2009-04-20 16:10:00,98.485,98.53,98.44,98.45,1711800000.0
2009-04-20 16:15:00,98.455,98.5,98.385,98.43,1237000002.0
2009-04-20 16:20:00,98.43,98.48,98.385,98.465,1258999999.0
2009-04-20 16:25:00,98.465,98.59,98.45,98.54,1412200001.0
2009-04-20 16:30:00,98.54,98.55,98.47,98.49,1848700000.0
2009-04-20 16:35:00,98.49,98.5,98.44,98.445,794500000.0
2009-04-20 16:40:00,98.445,98.49,98.33,98.335,1622699993.0
2009-04-20 16:45:00,98.34,98.34,98.21,98.235,2191200001.0
2009-04-20 16:50:00,98.245,98.355,98.24,98.345,2278600002.0
2009-04-20 16:55:00,98.345,98.365,98.33,98.34,1202500005.0
2009-04-20 17:00:00,98.34,98.385,98.31,98.315,1353200002.0
2009-04-20 17:05:00,98.315,98.335,98.285,98.335,1624000002.0
2009-04-20 17:10:00,98.335,98.34,98.29,98.295,948600007.0
2009-04-20 17:15:00,98.295,98.35,98.295,98.305,1166300005.0
2009-04-20 17:20:00,98.31,98.365,98.31,98.345,1154300004.0
2009-04-20 17:25:00,98.35,98.35,98.31,98.335,1439999991.0
2009-04-20 17:30:00,98.335,98.37,98.24,98.295,1384000001.0
2009-04-20 17:35:00,98.295,98.31,98.27,98.29,850199999.0
2009-04-20 17:40:00,98.295,98.34,98.295,98.335,427100000.0
2009-04-20 17:45:00,98.335,98.335,98.31,98.325,411799999.0
2009-04-20 17:50:00,98.33,98.345,98.33,98.34,413599999.0
2009-04-20 17:55:00,98.34,98.345,98.28,98.29,620799998.0
2009-04-20 18:00:00,98.29,98.29,98.1,98.115,2961399998.0
2009-04-20 18:05:00,98.11,98.135,98.01,98.01,3083700006.0
2009-04-20 18:10:00,98.01,98.04,97.96,98.03,2790800005.0
2009-04-20 18:15:00,98.03,98.085,98.015,98.06,1843300002.0
2009-04-20 18:20:00,98.06,98.1,98.045,98.065,2048399993.0
2009-04-20 18:25:00,98.07,98.085,98.05,98.065,1061300008.0
2009-04-20 18:30:00,98.065,98.07,97.98,97.98,1309499999.0
2009-04-20 18:35:00,97.98,97.995,97.955,97.96,836800008.0
2009-04-20 18:40:00,97.96,97.97,97.86,97.885,1625800008.0
2009-04-20 18:45:00,97.885,97.93,97.885,97.915,1595600005.0
2009-04-20 18:50:00,97.915,97.95,97.88,97.94,1526699999.0
2009-04-20 18:55:00,97.93,97.96,97.915,97.955,1094800000.0
2009-04-20 19:00:00,97.955,97.99,97.925,97.97,1353600007.0
2009-04-20 19:05:00,97.97,97.975,97.86,97.87,1714700004.0
2009-04-20 19:10:00,97.87,97.87,97.8,97.82,1383100005.0
2009-04-20 19:15:00,97.82,97.83,97.785,97.82,2153600024.0
2009-04-20 19:20:00,97.83,97.88,97.82,97.875,1735600012.0
2009-04-20 19:25:00,97.875,97.97,97.87,97.93,1326999998.0
2009-04-20 19:30:00,97.925,97.955,97.88,97.935,981800009.0
2009-04-20 19:35:00,97.925,97.925,97.885,97.925,969199999.0
2009-04-20 19:40:00,97.925,97.95,97.885,97.945,973600003.0
2009-04-20 19:45:00,97.94,97.945,97.87,97.885,758800002.0
2009-04-20 19:50:00,97.895,97.905,97.805,97.84,942800000.0
2009-04-20 19:55:00,97.84,97.865,97.81,97.84,743900005.0
2009-04-20 20:00:00,97.84,97.85,97.755,97.79,1524300007.0
2009-04-20 20:05:00,97.785,97.79,97.7,97.73,1609500015.0
2009-04-20 20:10:00,97.73,97.745,97.65,97.71,2349600006.0
2009-04-20 20:15:00,97.705,97.715,97.66,97.7,1749500020.0
2009-04-20 20:20:00,97.71,97.815,97.71,97.775,1559000002.0
2009-04-20 20:25:00,97.775,97.85,97.76,97.79,1565400002.0
2009-04-20 20:30:00,97.795,97.795,97.76,97.765,1219999998.0
2009-04-20 20:35:00,97.765,97.77,97.74,97.76,753400001.0
2009-04-20 20:40:00,97.76,97.92,97.76,97.88,2062400008.0
2009-04-20 20:45:00,97.89,97.9,97.83,97.855,1553300006.0
2009-04-20 20:50:00,97.86,97.86,97.74,97.78,868400000.0
2009-04-20 20:55:00,97.785,97.85,97.77,97.83,2258899998.0
2009-04-20 21:00:00,97.83,97.87,97.805,97.865,1129600002.0
2009-04-20 21:05:00,97.865,97.87,97.845,97.86,514099999.0
2009-04-20 21:10:00,97.86,97.9,97.855,97.885,821500001.0
2009-04-20 21:15:00,97.885,97.89,97.85,97.865,1078499999.0
2009-04-20 21:20:00,97.855,97.87,97.845,97.855,516399998.0
2009-04-20 21:25:00,97.855,97.855,97.81,97.825,451200000.0
2009-04-20 21:30:00,97.825,97.94,97.825,97.905,1408099996.0
2009-04-20 21:35:00,97.905,97.955,97.895,97.92,1585599998.0
2009-04-20 21:40:00,97.92,97.93,97.88,97.925,1826100005.0
2009-04-20 21:45:00,97.925,97.95,97.905,97.95,1532300006.0
2009-04-20 21:50:00,97.95,97.95,97.885,97.885,656500000.0
2009-04-20 21:55:00,97.885,97.9,97.825,97.825,1185899991.0
2009-04-20 22:00:00,97.825,97.855,97.82,97.85,843600000.0
2009-04-20 22:05:00,97.855,97.935,97.855,97.915,817400000.0
2009-04-20 22:10:00,97.915,97.96,97.865,97.96,971899993.0
2009-04-20 22:15:00,97.955,97.96,97.935,97.935,488100003.0
2009-04-20 22:20:00,97.935,97.945,97.915,97.915,205000000.0
2009-04-20 22:25:00,97.915,97.915,97.885,97.89,162200000.0
2009-04-20 22:30:00,97.895,97.895,97.87,97.88,651600001.0
2009-04-20 22:35:00,97.88,97.925,97.88,97.915,613600000.0
2009-04-20 22:40:00,97.915,97.95,97.915,97.93,753000000.0
2009-04-20 22:45:00,97.93,97.95,97.88,97.925,640400003.0
2009-04-20 22:50:00,97.925,97.95,97.918,97.93,990799998.0
2009-04-20 22:55:00,97.93,97.945,97.875,97.885,539800002.0
2009-04-20 23:00:00,97.87,97.935,97.87,97.925,127800000.0
2009-04-20 23:05:00,97.94,97.97,97.911,97.926,63700000.0
2009-04-20 23:10:00,97.93,97.935,97.912,97.913,111500000.0
2009-04-20 23:15:00,97.93,97.955,97.915,97.94,274300000.0
2009-04-20 23:20:00,97.935,97.965,97.93,97.955,155600000.0
2009-04-20 23:25:00,97.955,97.98,97.955,97.964,73800000.0
2009-04-20 23:30:00,97.975,97.98,97.955,97.955,275200000.0
2009-04-20 23:35:00,97.955,97.975,97.946,97.954,160400000.0
2009-04-20 23:40:00,97.965,97.975,97.96,97.97,137000000.0
2009-04-20 23:45:00,97.955,97.97,97.955,97.965,113800000.0
2009-04-20 23:50:00,97.96,97.975,97.958,97.958,170600000.0
2009-04-20 23:55:00,97.985,98.0,97.975,98.0,486600000.0
2009-04-21 00:00:00,97.995,98.02,97.98,97.995,543400000.0
2009-04-21 00:05:00,97.995,98.025,97.995,98.015,181900000.0
2009-04-21 00:10:00,98.015,98.015,98.0,98.015,334400000.0
2009-04-21 00:15:00,98.015,98.05,98.015,98.05,492400000.0
2009-04-21 00:20:00,98.05,98.07,98.03,98.045,588200001.0
2009-04-21 00:25:00,98.045,98.08,98.045,98.07,739799994.0
2009-04-21 00:30:00,98.07,98.07,97.95,97.98,1255199998.0
2009-04-21 00:35:00,97.98,98.02,97.97,97.985,519300001.0
2009-04-21 00:40:00,97.985,98.03,97.985,98.015,535200004.0
2009-04-21 00:45:00,98.015,98.06,98.015,98.06,115300000.0
2009-04-21 00:50:00,98.06,98.095,98.06,98.075,148400000.0
2009-04-21 00:55:00,98.075,98.08,98.04,98.07,411200000.0
2009-04-21 01:00:00,98.07,98.08,98.03,98.05,394400000.0
2009-04-21 01:05:00,98.05,98.11,98.05,98.095,190300000.0
2009-04-21 01:10:00,98.095,98.115,98.075,98.115,369500001.0
2009-04-21 01:15:00,98.12,98.16,98.105,98.15,426800000.0
2009-04-21 01:20:00,98.15,98.155,98.12,98.13,426800000.0
2009-04-21 01:25:00,98.12,98.13,97.98,97.985,1541800003.0
2009-04-21 01:30:00,97.985,98.04,97.985,98.03,999600004.0
2009-04-21 01:35:00,98.025,98.05,98.01,98.04,289400000.0
2009-04-21 01:40:00,98.045,98.075,98.035,98.075,307000000.0
2009-04-21 01:45:00,98.075,98.075,97.98,97.98,450600002.0
2009-04-21 01:50:00,97.98,98.0,97.85,97.86,1196199996.0
2009-04-21 01:55:00,97.85,97.87,97.74,97.76,1188900000.0
2009-04-21 02:00:00,97.76,97.83,97.73,97.815,1503900000.0
2009-04-21 02:05:00,97.81,97.875,97.79,97.81,2112799994.0
2009-04-21 02:10:00,97.805,97.82,97.72,97.765,1766299993.0
2009-04-21 02:15:00,97.77,97.805,97.76,97.775,1964799996.0
2009-04-21 02:20:00,97.78,97.835,97.77,97.8,1481600001.0
2009-04-21 02:25:00,97.805,97.87,97.8,97.855,1005600001.0
2009-04-21 02:30:00,97.855,97.875,97.83,97.85,1039200002.0
2009-04-21 02:35:00,97.85,97.93,97.85,97.92,975199998.0
2009-04-21 02:40:00,97.92,98.01,97.91,97.99,1782799998.0
2009-04-21 02:45:00,97.98,98.115,97.98,98.05,1747100000.0
2009-04-21 02:50:00,98.045,98.12,98.04,98.05,1347100002.0
2009-04-21 02:55:00,98.055,98.085,97.98,98.08,1969900004.0
2009-04-21 03:00:00,98.075,98.13,98.045,98.125,1556100006.0
2009-04-21 03:05:00,98.12,98.245,98.12,98.215,1554899999.0
2009-04-21 03:10:00,98.21,98.34,98.205,98.22,1596899998.0
2009-04-21 03:15:00,98.22,98.255,98.17,98.21,1165400001.0
2009-04-21 03:20:00,98.2,98.21,98.17,98.18,901800000.0
2009-04-21 03:25:00,98.18,98.21,98.16,98.17,1059000006.0
2009-04-21 03:30:00,98.17,98.2,98.12,98.15,1334300000.0
2009-04-21 03:35:00,98.15,98.16,98.125,98.14,1302200006.0
2009-04-21 03:40:00,98.135,98.135,98.075,98.08,688300000.0
2009-04-21 03:45:00,98.085,98.16,98.08,98.155,617900001.0
2009-04-21 03:50:00,98.15,98.16,98.09,98.11,1227700008.0
2009-04-21 03:55:00,98.11,98.11,98.08,98.095,719700005.0
2009-04-21 04:00:00,98.1,98.1,98.05,98.05,1230900010.0
2009-04-21 04:05:00,98.05,98.05,97.98,97.985,1916600029.0
2009-04-21 04:10:00,97.985,98.02,97.97,97.985,884399997.0
2009-04-21 04:15:00,97.985,98.06,97.98,98.035,605100001.0
2009-04-21 04:20:00,98.035,98.05,98.015,98.02,667399995.0
2009-04-21 04:25:00,98.02,98.02,97.98,97.995,1781999990.0
2009-04-21 04:30:00,97.995,98.03,97.995,98.01,411999999.0
2009-04-21 04:35:00,98.01,98.1,98.01,98.09,901700000.0
2009-04-21 04:40:00,98.09,98.135,98.085,98.12,967400004.0
2009-04-21 04:45:00,98.12,98.175,98.105,98.14,512700000.0
2009-04-21 04:50:00,98.145,98.18,98.135,98.135,1462600001.0
2009-04-21 04:55:00,98.135,98.155,98.13,98.145,759399997.0
2009-04-21 05:00:00,98.14,98.185,98.135,98.18,1255999986.0
2009-04-21 05:05:00,98.18,98.25,98.17,98.24,820000000.0
2009-04-21 05:10:00,98.245,98.28,98.2,98.22,1653099981.0
2009-04-21 05:15:00,98.225,98.225,98.19,98.21,704200001.0
2009-04-21 05:20:00,98.21,98.28,98.205,98.255,1118800001.0
2009-04-21 05:25:00,98.255,98.3,98.23,98.24,2037199998.0
2009-04-21 05:30:00,98.25,98.25,98.21,98.225,1049000005.0
2009-04-21 05:35:00,98.225,98.28,98.225,98.255,939699989.0
2009-04-21 05:40:00,98.255,98.27,98.245,98.25,475800001.0
2009-04-21 05:45:00,98.25,98.26,98.12,98.15,1746800004.0
2009-04-21 05:50:00,98.155,98.21,98.15,98.19,750800000.0
2009-04-21 05:55:00,98.195,98.25,98.19,98.235,942999997.0
2009-04-21 06:00:00,98.24,98.24,98.21,98.22,405799999.0
2009-04-21 06:05:00,98.22,98.245,98.215,98.245,273300000.0
2009-04-21 06:10:00,98.25,98.27,98.24,98.245,552399998.0
2009-04-21 06:15:00,98.245,98.245,98.22,98.22,631100001.0
2009-04-21 06:20:00,98.22,98.22,98.15,98.185,569800001.0
2009-04-21 06:25:00,98.19,98.23,98.185,98.195,1411199997.0
2009-04-21 06:30:00,98.195,98.25,98.195,98.25,1588400000.0
2009-04-21 06:35:00,98.24,98.38,98.24,98.38,1886100004.0
2009-04-21 06:40:00,98.38,98.43,98.355,98.415,2353800001.0
2009-04-21 06:45:00,98.42,98.455,98.36,98.36,1476900003.0
2009-04-21 06:50:00,98.355,98.37,98.33,98.355,915800000.0
2009-04-21 06:55:00,98.355,98.355,98.29,98.31,795200004.0
2009-04-21 07:00:00,98.305,98.315,98.27,98.285,1982000000.0
2009-04-21 07:05:00,98.285,98.355,98.28,98.345,739999998.0
2009-04-21 07:10:00,98.345,98.37,98.29,98.335,1212899999.0
2009-04-21 07:15:00,98.335,98.35,98.32,98.33,393200001.0
2009-04-21 07:20:00,98.325,98.34,98.32,98.325,491800000.0
2009-04-21 07:25:00,98.33,98.34,98.31,98.325,523400001.0
2009-04-21 07:30:00,98.325,98.38,98.325,98.37,1159000001.0
2009-04-21 07:35:00,98.38,98.43,98.36,98.365,1288399998.0
2009-04-21 07:40:00,98.36,98.385,98.335,98.375,1717200008.0
2009-04-21 07:45:00,98.37,98.39,98.355,98.37,1048100002.0
2009-04-21 07:50:00,98.37,98.38,98.335,98.365,1018000001.0
2009-04-21 07:55:00,98.37,98.44,98.345,98.395,1162900000.0
2009-04-21 08:00:00,98.39,98.42,98.205,98.22,2055299999.0
2009-04-21 08:05:00,98.23,98.3,98.215,98.24,2034200007.0
2009-04-21 08:10:00,98.24,98.29,98.235,98.29,1763799998.0
2009-04-21 08:15:00,98.29,98.29,98.25,98.28,2025599996.0
2009-04-21 08:20:00,98.29,98.295,98.24,98.25,2101600010.0
2009-04-21 08:25:00,98.255,98.27,98.24,98.25,928400003.0
2009-04-21 08:30:00,98.245,98.25,98.1,98.13,2543999995.0
2009-04-21 08:35:00,98.13,98.145,98.03,98.115,1906599995.0
2009-04-21 08:40:00,98.12,98.18,98.1,98.18,1264000001.0
2009-04-21 08:45:00,98.18,98.28,98.155,98.245,2087700007.0
2009-04-21 08:50:00,98.245,98.245,98.18,98.205,2084300005.0
2009-04-21 08:55:00,98.205,98.21,98.02,98.04,2879700002.0
2009-04-21 09:00:00,98.04,98.095,98.03,98.08,2363400001.0
2009-04-21 09:05:00,98.08,98.085,97.98,98.0,2476200015.0
2009-04-21 09:10:00,97.995,98.01,97.875,97.915,2081400002.0
2009-04-21 09:15:00,97.91,97.91,97.785,97.895,2412399998.0
2009-04-21 09:20:00,97.895,97.925,97.86,97.925,1675799990.0
2009-04-21 09:25:00,97.925,98.01,97.89,97.95,2223299992.0
2009-04-21 09:30:00,97.95,97.98,97.925,97.93,1611179998.0
2009-04-21 09:35:00,97.93,98.055,97.92,98.04,1910500001.0
2009-04-21 09:40:00,98.04,98.095,98.0,98.06,1328799998.0
2009-04-21 09:45:00,98.06,98.085,98.01,98.02,2252800016.0
2009-04-21 09:50:00,98.015,98.03,97.92,97.955,2525499995.0
2009-04-21 09:55:00,97.955,98.025,97.95,98.02,987500004.0
2009-04-21 10:00:00,98.015,98.07,98.01,98.03,1028000001.0
2009-04-21 10:05:00,98.03,98.05,98.005,98.04,1412199991.0
2009-04-21 10:10:00,98.04,98.08,98.01,98.075,1048100002.0
2009-04-21 10:15:00,98.075,98.13,98.06,98.115,1207399999.0
2009-04-21 10:20:00,98.125,98.15,98.09,98.15,3080899999.0
2009-04-21 10:25:00,98.15,98.17,98.12,98.12,1683800001.0
2009-04-21 10:30:00,98.125,98.18,98.1,98.17,1771299998.0
2009-04-21 10:35:00,98.16,98.21,98.15,98.2,1675600007.0
2009-04-21 10:40:00,98.19,98.255,98.17,98.25,2233800002.0
2009-04-21 10:45:00,98.25,98.25,98.175,98.175,2838400002.0
2009-04-21 10:50:00,98.18,98.205,98.135,98.145,2775900001.0
2009-04-21 10:55:00,98.145,98.215,98.135,98.15,2897699995.0
2009-04-21 11:00:00,98.16,98.33,98.13,98.325,3140800005.0
2009-04-21 11:05:00,98.335,98.335,98.28,98.31,2338300007.0
2009-04-21 11:10:00,98.325,98.4,98.29,98.385,2657399996.0
2009-04-21 11:15:00,98.38,98.435,98.36,98.405,3152200008.0
2009-04-21 11:20:00,98.41,98.42,98.36,98.37,2419400003.0
2009-04-21 11:25:00,98.37,98.385,98.295,98.315,2656399986.0
2009-04-21 11:30:00,98.315,98.32,98.23,98.245,2167200005.0
2009-04-21 11:35:00,98.245,98.28,98.215,98.215,2417300002.0
2009-04-21 11:40:00,98.215,98.215,98.115,98.14,2087600004.0
2009-04-21 11:45:00,98.15,98.2,98.135,98.145,2976500006.0
2009-04-21 11:50:00,98.145,98.185,98.14,98.18,2183200019.0
2009-04-21 11:55:00,98.18,98.2,98.145,98.19,2032900018.0
2009-04-21 12:00:00,98.185,98.285,98.155,98.26,3444700009.0
2009-04-21 12:05:00,98.26,98.34,98.255,98.335,2352500012.0
2009-04-21 12:10:00,98.335,98.34,98.29,98.295,1974600003.0
2009-04-21 12:15:00,98.295,98.305,98.23,98.235,2162700005.0
2009-04-21 12:20:00,98.235,98.28,98.22,98.22,2639799977.0
2009-04-21 12:25:00,98.22,98.26,98.185,98.255,2788600026.0
2009-04-21 12:30:00,98.255,98.29,98.24,98.28,1350599985.0
2009-04-21 12:35:00,98.28,98.33,98.27,98.28,1668400010.0
2009-04-21 12:40:00,98.28,98.29,98.195,98.225,2088000003.0
2009-04-21 12:45:00,98.225,98.26,98.135,98.145,2665999996.0
2009-04-21 12:50:00,98.14,98.215,98.095,98.11,4239299999.0
2009-04-21 12:55:00,98.11,98.16,98.05,98.115,4098200016.0
2009-04-21 13:00:00,98.115,98.175,98.1,98.12,2903100010.0
2009-04-21 13:05:00,98.12,98.175,98.105,98.13,3342499988.0
2009-04-21 13:10:00,98.13,98.17,98.105,98.16,1128599997.0
2009-04-21 13:15:00,98.165,98.22,98.145,98.17,1376399998.0
2009-04-21 13:20:00,98.17,98.215,98.135,98.165,2663699985.0
2009-04-21 13:25:00,98.16,98.16,98.08,98.105,2739100008.0
2009-04-21 13:30:00,98.105,98.155,98.105,98.12,2786899991.0
2009-04-21 13:35:00,98.12,98.15,98.105,98.135,2303399986.0
2009-04-21 13:40:00,98.135,98.15,98.1,98.135,1563800002.0
2009-04-21 13:45:00,98.135,98.135,98.045,98.1,2163799999.0
2009-04-21 13:50:00,98.105,98.135,98.08,98.11,2033600003.0
2009-04-21 13:55:00,98.11,98.145,98.09,98.135,2123300003.0
2009-04-21 14:00:00,98.14,98.165,98.13,98.145,1350399987.0
2009-04-21 14:05:00,98.14,98.155,98.05,98.08,2707799992.0
2009-04-21 14:10:00,98.075,98.095,98.065,98.065,1962600002.0
2009-04-21 14:15:00,98.065,98.09,98.05,98.065,2064300001.0
2009-04-21 14:20:00,98.065,98.125,98.06,98.08,2096699991.0
2009-04-21 14:25:00,98.075,98.085,98.0,98.025,1366000001.0
2009-04-21 14:30:00,98.025,98.1,98.02,98.065,3107899998.0
2009-04-21 14:35:00,98.065,98.075,97.995,98.06,3719899995.0
2009-04-21 14:40:00,98.06,98.115,98.035,98.105,3335599976.0
2009-04-21 14:45:00,98.11,98.115,98.07,98.085,2796099980.0
2009-04-21 14:50:00,98.085,98.13,98.075,98.08,1559599997.0
2009-04-21 14:55:00,98.08,98.09,98.05,98.08,2512700000.0
2009-04-21 15:00:00,98.08,98.13,98.035,98.085,3498599996.0
2009-04-21 15:05:00,98.08,98.095,97.985,98.04,2331199992.0
2009-04-21 15:10:00,98.04,98.04,97.95,97.955,2315999997.0
2009-04-21 15:15:00,97.97,97.97,97.87,97.89,2976199997.0
2009-04-21 15:20:00,97.89,97.895,97.83,97.865,3256200005.0
2009-04-21 15:25:00,97.87,97.98,97.85,97.89,2153000003.0
2009-04-21 15:30:00,97.89,97.985,97.875,97.965,2299600000.0
2009-04-21 15:35:00,97.965,98.08,97.93,98.075,2901500000.0
2009-04-21 15:40:00,98.075,98.1,98.01,98.04,3213899993.0
2009-04-21 15:45:00,98.04,98.07,97.96,97.995,2660299999.0
2009-04-21 15:50:00,97.995,98.165,97.985,98.155,3327199996.0
2009-04-21 15:55:00,98.15,98.17,98.115,98.13,2154999995.0
2009-04-21 16:00:00,98.13,98.235,98.125,98.16,2865200010.0
2009-04-21 16:05:00,98.155,98.19,98.12,98.18,2844900024.0
2009-04-21 16:10:00,98.18,98.23,98.165,98.205,3028100003.0
2009-04-21 16:15:00,98.21,98.21,98.12,98.145,2591800003.0
2009-04-21 16:20:00,98.145,98.17,98.11,98.115,2660599995.0
2009-04-21 16:25:00,98.115,98.135,98.085,98.135,2909699990.0
2009-04-21 16:30:00,98.135,98.14,98.1,98.135,2530199999.0
2009-04-21 16:35:00,98.135,98.17,98.135,98.16,3465100003.0
2009-04-21 16:40:00,98.16,98.22,98.14,98.21,2186800010.0
2009-04-21 16:45:00,98.21,98.33,98.18,98.26,3696800000.0
2009-04-21 16:50:00,98.255,98.34,98.25,98.275,2152600000.0
2009-04-21 16:55:00,98.275,98.34,98.25,98.325,2014300644.0
2009-04-21 17:00:00,98.32,98.36,98.3,98.32,2043700003.0
2009-04-21 17:05:00,98.32,98.515,98.31,98.465,3747300004.0
2009-04-21 17:10:00,98.465,98.56,98.45,98.54,3422299983.0
2009-04-21 17:15:00,98.53,98.605,98.475,98.565,3378799995.0
2009-04-21 17:20:00,98.565,98.57,98.535,98.56,1329799999.0
2009-04-21 17:25:00,98.56,98.64,98.5,98.51,2184399998.0
2009-04-21 17:30:00,98.515,98.57,98.48,98.565,1604600002.0
2009-04-21 17:35:00,98.565,98.58,98.47,98.47,1715800001.0
2009-04-21 17:40:00,98.47,98.53,98.46,98.485,1336800001.0
2009-04-21 17:45:00,98.48,98.605,98.46,98.59,1632000002.0
2009-04-21 17:50:00,98.6,98.61,98.535,98.59,3146300020.0
2009-04-21 17:55:00,98.59,98.605,98.505,98.605,2233300004.0
2009-04-21 18:00:00,98.605,98.65,98.535,98.555,1584699997.0
2009-04-21 18:05:00,98.555,98.605,98.54,98.545,465500001.0
2009-04-21 18:10:00,98.545,98.575,98.5,98.575,1221100008.0
2009-04-21 18:15:00,98.58,98.585,98.545,98.57,668599997.0
2009-04-21 18:20:00,98.57,98.585,98.535,98.55,1830299987.0
2009-04-21 18:25:00,98.55,98.55,98.515,98.515,1264200007.0
2009-04-21 18:30:00,98.515,98.55,98.5,98.535,871700000.0
2009-04-21 18:35:00,98.535,98.57,98.525,98.545,1055100000.0
2009-04-21 18:40:00,98.545,98.57,98.52,98.565,828599994.0
2009-04-21 18:45:00,98.56,98.64,98.545,98.585,1434800001.0
2009-04-21 18:50:00,98.585,98.655,98.585,98.64,820999999.0
2009-04-21 18:55:00,98.645,98.68,98.605,98.625,1141000000.0
2009-04-21 19:00:00,98.625,98.625,98.535,98.615,1274800006.0
2009-04-21 19:05:00,98.615,98.64,98.585,98.64,1160799998.0
2009-04-21 19:10:00,98.64,98.66,98.625,98.655,543799998.0
2009-04-21 19:15:00,98.655,98.69,98.615,98.615,843900006.0
2009-04-21 19:20:00,98.61,98.64,98.58,98.59,1646000016.0
2009-04-21 19:25:00,98.585,98.605,98.585,98.59,1135799999.0
2009-04-21 19:30:00,98.59,98.6,98.52,98.57,1194599994.0
2009-04-21 19:35:00,98.57,98.59,98.565,98.565,481400005.0
2009-04-21 19:40:00,98.57,98.635,98.565,98.575,843800000.0
2009-04-21 19:45:00,98.58,98.6,98.57,98.58,1275200002.0
2009-04-21 19:50:00,98.58,98.605,98.565,98.585,689899998.0
2009-04-21 19:55:00,98.585,98.615,98.575,98.605,752199999.0
2009-04-21 20:00:00,98.6,98.66,98.6,98.625,1186000003.0
2009-04-21 20:05:00,98.63,98.665,98.62,98.655,999100003.0
2009-04-21 20:10:00,98.655,98.66,98.605,98.61,940799993.0
2009-04-21 20:15:00,98.615,98.645,98.6,98.605,892899999.0
2009-04-21 20:20:00,98.605,98.625,98.56,98.565,403200000.0
2009-04-21 20:25:00,98.56,98.63,98.56,98.61,1070099998.0
2009-04-21 20:30:00,98.615,98.68,98.615,98.67,1323299997.0
2009-04-21 20:35:00,98.67,98.8,98.67,98.775,2656200008.0
2009-04-21 20:40:00,98.78,98.86,98.755,98.825,1890899985.0
2009-04-21 20:45:00,98.82,98.825,98.78,98.78,968199986.0
2009-04-21 20:50:00,98.77,98.785,98.68,98.68,1856099988.0
2009-04-21 20:55:00,98.68,98.73,98.67,98.72,1516999994.0
2009-04-21 21:00:00,98.73,98.75,98.695,98.74,896499996.0
2009-04-21 21:05:00,98.74,98.825,98.73,98.8,1134200000.0
2009-04-21 21:10:00,98.8,98.83,98.76,98.76,1497600002.0
2009-04-21 21:15:00,98.77,98.91,98.765,98.855,1812800011.0
2009-04-21 21:20:00,98.85,98.85,98.8,98.805,395600000.0
2009-04-21 21:25:00,98.805,98.815,98.77,98.77,778199999.0
2009-04-21 21:30:00,98.775,98.785,98.763,98.78,643199998.0
2009-04-21 21:35:00,98.78,98.8,98.72,98.73,1488799989.0
2009-04-21 21:40:00,98.73,98.755,98.705,98.73,887299998.0
2009-04-21 21:45:00,98.73,98.73,98.7,98.715,990799993.0
2009-04-21 21:50:00,98.71,98.75,98.71,98.74,1198300003.0
2009-04-21 21:55:00,98.74,98.755,98.725,98.73,496400000.0
2009-04-21 22:00:00,98.735,98.78,98.73,98.77,670599998.0
2009-04-21 22:05:00,98.77,98.78,98.746,98.747,305799997.0
2009-04-21 22:10:00,98.746,98.76,98.74,98.745,295499999.0
2009-04-21 22:15:00,98.745,98.765,98.72,98.745,540299996.0
2009-04-21 22:20:00,98.75,98.76,98.705,98.705,395600001.0
2009-04-21 22:25:00,98.71,98.73,98.7,98.73,337600000.0
2009-04-21 22:30:00,98.735,98.735,98.715,98.735,360200000.0
2009-04-21 22:35:00,98.74,98.76,98.715,98.72,315899999.0
2009-04-21 22:40:00,98.72,98.735,98.705,98.715,223399999.0
2009-04-21 22:45:00,98.715,98.72,98.7,98.7,411800000.0
2009-04-21 22:50:00,98.7,98.74,98.695,98.72,476700002.0
2009-04-21 22:55:00,98.725,98.745,98.715,98.72,620200002.0
2009-04-21 23:00:00,98.71,98.72,98.695,98.705,204000000.0
2009-04-21 23:05:00,98.71,98.72,98.68,98.685,309800000.0
2009-04-21 23:10:00,98.685,98.715,98.68,98.715,146399999.0
2009-04-21 23:15:00,98.715,98.72,98.695,98.72,224800000.0
2009-04-21 23:20:00,98.715,98.72,98.695,98.705,110199999.0
2009-04-21 23:25:00,98.693,98.72,98.693,98.7,125400000.0
2009-04-21 23:30:00,98.705,98.71,98.665,98.685,172699999.0
2009-04-21 23:35:00,98.685,98.7,98.68,98.685,447400000.0
2009-04-21 23:40:00,98.685,98.695,98.682,98.684,305400000.0
2009-04-21 23:45:00,98.69,98.7,98.645,98.645,280700000.0
2009-04-21 23:50:00,98.645,98.685,98.625,98.665,309100000.0
2009-04-21 23:55:00,98.67,98.7,98.655,98.655,292799998.0
2009-04-22 00:00:00,98.66,98.66,98.63,98.63,795800001.0
2009-04-22 00:05:00,98.625,98.645,98.619,98.62,151600000.0
2009-04-22 00:10:00,98.62,98.635,98.605,98.61,369800000.0
2009-04-22 00:15:00,98.61,98.625,98.575,98.625,473800000.0
2009-04-22 00:20:00,98.625,98.635,98.595,98.605,329399997.0
2009-04-22 00:25:00,98.605,98.62,98.585,98.61,787600002.0
2009-04-22 00:30:00,98.61,98.64,98.61,98.62,314000000.0
2009-04-22 00:35:00,98.61,98.615,98.585,98.605,560599995.0
2009-04-22 00:40:00,98.6,98.63,98.6,98.625,630799998.0
2009-04-22 00:45:00,98.62,98.635,98.6,98.635,846999991.0
2009-04-22 00:50:00,98.632,98.65,98.627,98.64,287800000.0
2009-04-22 00:55:00,98.64,98.72,98.635,98.645,825400001.0
2009-04-22 01:00:00,98.655,98.68,98.65,98.66,447800000.0
2009-04-22 01:05:00,98.665,98.665,98.615,98.63,288400000.0
2009-04-22 01:10:00,98.635,98.7,98.63,98.64,1123599997.0
2009-04-22 01:15:00,98.64,98.685,98.64,98.685,465200000.0
2009-04-22 01:20:00,98.69,98.74,98.655,98.74,374000000.0
2009-04-22 01:25:00,98.715,98.715,98.685,98.69,862799999.0
2009-04-22 01:30:00,98.7,98.71,98.66,98.67,288599999.0
2009-04-22 01:35:00,98.67,98.695,98.665,98.665,313000000.0
2009-04-22 01:40:00,98.665,98.665,98.635,98.65,369199999.0
2009-04-22 01:45:00,98.64,98.665,98.585,98.585,949999999.0
2009-04-22 01:50:00,98.585,98.6,98.54,98.54,1387000002.0
2009-04-22 01:55:00,98.55,98.57,98.52,98.52,831200002.0
2009-04-22 02:00:00,98.52,98.55,98.495,98.52,1110999990.0
2009-04-22 02:05:00,98.52,98.525,98.49,98.51,1225399987.0
2009-04-22 02:10:00,98.515,98.57,98.47,98.475,1221099990.0
2009-04-22 02:15:00,98.475,98.535,98.475,98.525,369400000.0
2009-04-22 02:20:00,98.51,98.525,98.46,98.49,752899996.0
2009-04-22 02:25:00,98.495,98.505,98.48,98.505,413399993.0
2009-04-22 02:30:00,98.51,98.54,98.49,98.49,1202999995.0
2009-04-22 02:35:00,98.495,98.555,98.49,98.52,714199999.0
2009-04-22 02:40:00,98.52,98.585,98.515,98.565,448299999.0
2009-04-22 02:45:00,98.565,98.585,98.535,98.555,463900000.0
2009-04-22 02:50:00,98.555,98.63,98.555,98.58,835100001.0
2009-04-22 02:55:00,98.58,98.58,98.53,98.565,415400000.0
2009-04-22 03:00:00,98.58,98.62,98.57,98.58,636200000.0
2009-04-22 03:05:00,98.585,98.585,98.505,98.54,663600002.0
2009-04-22 03:10:00,98.535,98.545,98.48,98.48,1120799997.0
2009-04-22 03:15:00,98.48,98.5,98.42,98.42,1270199995.0
2009-04-22 03:20:00,98.42,98.46,98.42,98.455,949399988.0
2009-04-22 03:25:00,98.455,98.48,98.43,98.445,601099996.0
2009-04-22 03:30:00,98.445,98.465,98.41,98.415,1169899999.0
2009-04-22 03:35:00,98.415,98.415,98.35,98.37,822199997.0
2009-04-22 03:40:00,98.37,98.38,98.36,98.365,909199997.0
2009-04-22 03:45:00,98.365,98.395,98.335,98.345,1397800000.0
2009-04-22 03:50:00,98.355,98.38,98.335,98.355,1049599998.0
2009-04-22 03:55:00,98.36,98.36,98.255,98.265,858800000.0
2009-04-22 04:00:00,98.255,98.295,98.215,98.245,1884700001.0
2009-04-22 04:05:00,98.24,98.285,98.24,98.255,470400000.0
2009-04-22 04:10:00,98.26,98.28,98.24,98.275,628200002.0
2009-04-22 04:15:00,98.275,98.29,98.24,98.275,290200000.0
2009-04-22 04:20:00,98.275,98.29,98.245,98.26,1171600000.0
2009-04-22 04:25:00,98.26,98.32,98.235,98.31,1018699996.0
2009-04-22 04:30:00,98.31,98.315,98.27,98.285,776700001.0
2009-04-22 04:35:00,98.285,98.36,98.28,98.36,1500499994.0
2009-04-22 04:40:00,98.365,98.37,98.34,98.35,788100001.0
2009-04-22 04:45:00,98.355,98.38,98.345,98.375,782400000.0
2009-04-22 04:50:00,98.37,98.38,98.315,98.325,835199997.0
2009-04-22 04:55:00,98.325,98.37,98.325,98.36,391400003.0
2009-04-22 05:00:00,98.365,98.38,98.335,98.345,450199997.0
2009-04-22 05:05:00,98.34,98.345,98.305,98.315,457000001.0
2009-04-22 05:10:00,98.315,98.34,98.275,98.285,940199993.0
2009-04-22 05:15:00,98.28,98.32,98.27,98.31,427500000.0
2009-04-22 05:20:00,98.31,98.32,98.28,98.28,493999995.0
2009-04-22 05:25:00,98.28,98.32,98.28,98.29,1336099992.0
2009-04-22 05:30:00,98.29,98.3,98.185,98.19,1928499970.0
2009-04-22 05:35:00,98.19,98.23,98.175,98.21,1016299999.0
2009-04-22 05:40:00,98.205,98.205,98.105,98.13,1654200002.0
2009-04-22 05:45:00,98.125,98.16,98.07,98.145,1272600003.0
2009-04-22 05:50:00,98.145,98.16,98.11,98.135,1425100002.0
2009-04-22 05:55:00,98.14,98.145,98.115,98.125,517700000.0
2009-04-22 06:00:00,98.125,98.185,98.125,98.185,388700001.0
2009-04-22 06:05:00,98.175,98.265,98.175,98.23,928800000.0
2009-04-22 06:10:00,98.23,98.23,98.14,98.175,765799993.0
2009-04-22 06:15:00,98.175,98.175,98.14,98.16,1941900001.0
2009-04-22 06:20:00,98.15,98.22,98.15,98.2,1033999992.0
2009-04-22 06:25:00,98.2,98.2,98.135,98.155,1611799999.0
2009-04-22 06:30:00,98.155,98.175,98.15,98.16,1092299999.0
2009-04-22 06:35:00,98.165,98.175,98.15,98.17,397900001.0
2009-04-22 06:40:00,98.17,98.23,98.15,98.225,357200000.0
2009-04-22 06:45:00,98.235,98.29,98.235,98.275,640800000.0
2009-04-22 06:50:00,98.275,98.29,98.21,98.21,1826799986.0
2009-04-22 06:55:00,98.21,98.265,98.21,98.25,1172599989.0
2009-04-22 07:00:00,98.245,98.25,98.2,98.205,850999996.0
2009-04-22 07:05:00,98.205,98.24,98.2,98.24,1537199997.0
2009-04-22 07:10:00,98.24,98.27,98.23,98.24,804699999.0
2009-04-22 07:15:00,98.245,98.305,98.24,98.29,973300001.0
2009-04-22 07:20:00,98.29,98.34,98.285,98.31,1494400001.0
2009-04-22 07:25:00,98.31,98.34,98.305,98.34,1552900011.0
2009-04-22 07:30:00,98.335,98.36,98.33,98.35,2241499986.0
2009-04-22 07:35:00,98.345,98.38,98.325,98.36,1245099997.0
2009-04-22 07:40:00,98.36,98.37,98.33,98.33,683099996.0
2009-04-22 07:45:00,98.33,98.335,98.28,98.32,1810599996.0
2009-04-22 07:50:00,98.32,98.32,98.24,98.285,1392399997.0
2009-04-22 07:55:00,98.285,98.31,98.265,98.29,1665699998.0
2009-04-22 08:00:00,98.295,98.31,98.285,98.3,1443999991.0
2009-04-22 08:05:00,98.3,98.41,98.28,98.41,3799599967.0
2009-04-22 08:10:00,98.41,98.48,98.39,98.47,2520599989.0
2009-04-22 08:15:00,98.47,98.47,98.4,98.43,1931799977.0
2009-04-22 08:20:00,98.43,98.43,98.35,98.36,2182999983.0
2009-04-22 08:25:00,98.365,98.43,98.35,98.375,2371199994.0
2009-04-22 08:30:00,98.38,98.4,98.3,98.315,3010599985.0
2009-04-22 08:35:00,98.32,98.335,98.285,98.29,2705099986.0
2009-04-22 08:40:00,98.29,98.29,98.205,98.24,4747999970.0
2009-04-22 08:45:00,98.245,98.245,98.16,98.19,3978099994.0
2009-04-22 08:50:00,98.19,98.225,98.18,98.22,3494999991.0
2009-04-22 08:55:00,98.22,98.235,98.19,98.215,3229599978.0
2009-04-22 09:00:00,98.215,98.22,98.09,98.13,3681799984.0
2009-04-22 09:05:00,98.13,98.16,98.05,98.12,3543800010.0
2009-04-22 09:10:00,98.11,98.13,98.04,98.045,5430499996.0
2009-04-22 09:15:00,98.05,98.14,98.04,98.13,4028199997.0
2009-04-22 09:20:00,98.135,98.19,98.115,98.15,2740699998.0
2009-04-22 09:25:00,98.16,98.23,98.16,98.19,3636399974.0
2009-04-22 09:30:00,98.19,98.205,98.135,98.16,2423099979.0
2009-04-22 09:35:00,98.16,98.205,98.15,98.195,1439799996.0
2009-04-22 09:40:00,98.195,98.22,98.15,98.15,1364199993.0
2009-04-22 09:45:00,98.14,98.2,98.115,98.155,2567599996.0
2009-04-22 09:50:00,98.155,98.215,98.15,98.21,2506999992.0
2009-04-22 09:55:00,98.2,98.245,98.145,98.15,2822800005.0
2009-04-22 10:00:00,98.16,98.305,98.15,98.22,3689399988.0
2009-04-22 10:05:00,98.22,98.23,98.185,98.2,2912099985.0
2009-04-22 10:10:00,98.2,98.32,98.2,98.29,1953399979.0
2009-04-22 10:15:00,98.28,98.295,98.23,98.29,2905899964.0
2009-04-22 10:20:00,98.29,98.305,98.26,98.28,1310399986.0
2009-04-22 10:25:00,98.28,98.295,98.26,98.28,2125199983.0
2009-04-22 10:30:00,98.28,98.355,98.27,98.335,2736899986.0
2009-04-22 10:35:00,98.33,98.335,98.285,98.29,1778999985.0
2009-04-22 10:40:00,98.29,98.29,98.21,98.21,2863899991.0
2009-04-22 10:45:00,98.21,98.295,98.205,98.255,2136900002.0
2009-04-22 10:50:00,98.255,98.28,98.215,98.27,2159699991.0
2009-04-22 10:55:00,98.27,98.295,98.25,98.26,1423499993.0
2009-04-22 11:00:00,98.265,98.265,98.215,98.245,1619600003.0
2009-04-22 11:05:00,98.245,98.26,98.24,98.255,1444800006.0
2009-04-22 11:10:00,98.255,98.28,98.255,98.27,817000000.0
2009-04-22 11:15:00,98.27,98.28,98.245,98.26,2262799995.0
2009-04-22 11:20:00,98.26,98.265,98.2,98.22,2694099994.0
2009-04-22 11:25:00,98.21,98.21,98.135,98.135,3888999995.0
2009-04-22 11:30:00,98.14,98.15,98.09,98.125,2857599989.0
2009-04-22 11:35:00,98.135,98.135,98.005,98.045,3269100000.0
2009-04-22 11:40:00,98.045,98.085,98.015,98.03,2096000002.0
2009-04-22 11:45:00,98.0,98.025,97.915,97.97,1677199999.0
2009-04-22 11:50:00,97.965,97.995,97.85,97.925,2150600000.0
2009-04-22 11:55:00,97.925,97.95,97.815,97.865,3571199994.0
2009-04-22 12:00:00,97.87,97.905,97.845,97.88,2758299999.0
2009-04-22 12:05:00,97.871,97.919,97.835,97.84,2958999980.0
2009-04-22 12:10:00,97.835,97.86,97.745,97.86,2899699995.0
2009-04-22 12:15:00,97.86,97.9,97.855,97.89,2543200006.0
2009-04-22 12:20:00,97.895,97.995,97.88,97.92,4243800006.0
2009-04-22 12:25:00,97.92,97.93,97.855,97.905,2095500001.0
2009-04-22 12:30:00,97.905,97.905,97.87,97.89,1070799991.0
2009-04-22 12:35:00,97.89,97.9,97.825,97.855,1646200005.0
2009-04-22 12:40:00,97.865,97.9,97.85,97.89,2046400002.0
2009-04-22 12:45:00,97.89,97.91,97.885,97.895,2014200003.0
2009-04-22 12:50:00,97.885,97.94,97.885,97.935,1344599997.0
2009-04-22 12:55:00,97.935,97.95,97.885,97.89,1659699994.0
2009-04-22 13:00:00,97.88,97.92,97.865,97.905,1680700006.0
2009-04-22 13:05:00,97.9,97.9,97.805,97.83,2739799998.0
2009-04-22 13:10:00,97.83,97.86,97.8,97.855,2651600006.0
2009-04-22 13:15:00,97.855,97.855,97.81,97.83,1121400004.0
2009-04-22 13:20:00,97.83,97.92,97.825,97.9,1474899999.0
2009-04-22 13:25:00,97.9,97.93,97.89,97.915,1029600000.0
2009-04-22 13:30:00,97.915,97.935,97.845,97.89,2106299991.0
2009-04-22 13:35:00,97.895,97.905,97.88,97.9,698900000.0
2009-04-22 13:40:00,97.9,97.925,97.885,97.885,1026399994.0
2009-04-22 13:45:00,97.885,97.885,97.85,97.86,1054999999.0
2009-04-22 13:50:00,97.86,97.96,97.86,97.95,1436199992.0
2009-04-22 13:55:00,97.95,98.03,97.95,97.97,2214699988.0
2009-04-22 14:00:00,97.965,98.0,97.84,97.875,3001900000.0
2009-04-22 14:05:00,97.875,98.025,97.875,97.955,1332600000.0
2009-04-22 14:10:00,97.955,98.0,97.94,97.98,1141000001.0
2009-04-22 14:15:00,97.975,97.975,97.85,97.86,1560499999.0
2009-04-22 14:20:00,97.86,97.86,97.61,97.725,3550699997.0
2009-04-22 14:25:00,97.72,97.785,97.705,97.78,1633899999.0
2009-04-22 14:30:00,97.78,97.81,97.57,97.735,1989899986.0
2009-04-22 14:35:00,97.735,97.83,97.685,97.83,1769499997.0
2009-04-22 14:40:00,97.83,97.86,97.73,97.76,1785699994.0
2009-04-22 14:45:00,97.76,97.855,97.745,97.84,2514199988.0
2009-04-22 14:50:00,97.84,97.85,97.775,97.775,1707799995.0
2009-04-22 14:55:00,97.77,97.79,97.69,97.7,2237699997.0
2009-04-22 15:00:00,97.7,97.77,97.63,97.76,1734699999.0
2009-04-22 15:05:00,97.76,97.78,97.65,97.725,2278999989.0
2009-04-22 15:10:00,97.725,97.79,97.725,97.775,1805400001.0
2009-04-22 15:15:00,97.775,97.795,97.745,97.765,1650800008.0
2009-04-22 15:20:00,97.765,97.765,97.7,97.745,1072000001.0
2009-04-22 15:25:00,97.75,97.75,97.655,97.72,1218400000.0
2009-04-22 15:30:00,97.725,97.725,97.65,97.71,2650899999.0
2009-04-22 15:35:00,97.71,97.92,97.71,97.855,1865699995.0
2009-04-22 15:40:00,97.855,98.0,97.805,97.86,1628700000.0
2009-04-22 15:45:00,97.86,97.885,97.81,97.845,1549500002.0
2009-04-22 15:50:00,97.84,97.95,97.815,97.9,3372500000.0
2009-04-22 15:55:00,97.9,97.96,97.89,97.945,1794199996.0
2009-04-22 16:00:00,97.945,98.15,97.945,98.065,2912199994.0
2009-04-22 16:05:00,98.055,98.08,97.975,98.06,2003599996.0
2009-04-22 16:10:00,98.055,98.155,98.035,98.15,2486599988.0
2009-04-22 16:15:00,98.15,98.15,98.04,98.07,2968499980.0
2009-04-22 16:20:00,98.065,98.285,98.06,98.28,1732499997.0
2009-04-22 16:25:00,98.275,98.325,98.205,98.205,1648499998.0
2009-04-22 16:30:00,98.2,98.21,98.13,98.15,1489800001.0
2009-04-22 16:35:00,98.16,98.195,98.13,98.15,1910599993.0
2009-04-22 16:40:00,98.145,98.18,98.085,98.11,1547499990.0
2009-04-22 16:45:00,98.11,98.175,98.105,98.11,1188800000.0
2009-04-22 16:50:00,98.115,98.12,97.975,97.985,1607899993.0
2009-04-22 16:55:00,97.985,98.105,97.985,98.07,1553400004.0
2009-04-22 17:00:00,98.07,98.09,98.025,98.025,2139699993.0
2009-04-22 17:05:00,98.03,98.05,98.01,98.03,1746399983.0
2009-04-22 17:10:00,98.03,98.07,98.01,98.04,2002399989.0
2009-04-22 17:15:00,98.04,98.05,98.01,98.03,1008000005.0
2009-04-22 17:20:00,98.035,98.07,98.01,98.07,1172599982.0
2009-04-22 17:25:00,98.065,98.145,98.065,98.145,1017200000.0
2009-04-22 17:30:00,98.145,98.165,98.09,98.105,910200000.0
2009-04-22 17:35:00,98.105,98.145,98.1,98.125,2700799991.0
2009-04-22 17:40:00,98.125,98.15,98.09,98.1,1664800002.0
2009-04-22 17:45:00,98.1,98.13,98.09,98.11,1351700001.0
2009-04-22 17:50:00,98.115,98.12,98.065,98.07,954299995.0
2009-04-22 17:55:00,98.07,98.14,98.07,98.135,1127599999.0
2009-04-22 18:00:00,98.135,98.15,98.08,98.115,1995599982.0
2009-04-22 18:05:00,98.11,98.14,98.095,98.105,919599992.0
2009-04-22 18:10:00,98.105,98.105,98.08,98.08,879199977.0
2009-04-22 18:15:00,98.085,98.085,98.005,98.005,611099997.0
2009-04-22 18:20:00,98.0,98.0,97.93,97.965,1861199996.0
2009-04-22 18:25:00,97.965,98.005,97.905,97.92,1372299990.0
2009-04-22 18:30:00,97.92,97.92,97.89,97.91,1206199994.0
2009-04-22 18:35:00,97.91,97.915,97.87,97.89,2328399969.0
2009-04-22 18:40:00,97.88,97.9,97.82,97.82,1945999987.0
2009-04-22 18:45:00,97.82,97.83,97.745,97.795,1601799995.0
2009-04-22 18:50:00,97.79,97.81,97.765,97.81,568099999.0
2009-04-22 18:55:00,97.81,97.91,97.81,97.9,950899992.0
2009-04-22 19:00:00,97.9,97.905,97.815,97.87,440199998.0
2009-04-22 19:05:00,97.875,97.89,97.855,97.885,594200001.0
2009-04-22 19:10:00,97.885,97.885,97.81,97.85,728799996.0
2009-04-22 19:15:00,97.85,97.895,97.84,97.865,595299998.0
2009-04-22 19:20:00,97.875,97.92,97.875,97.89,908999994.0
2009-04-22 19:25:00,97.895,97.93,97.895,97.92,480999997.0
2009-04-22 19:30:00,97.915,97.96,97.895,97.96,742899998.0
2009-04-22 19:35:00,97.955,98.04,97.935,98.005,1474299984.0
2009-04-22 19:40:00,98.005,98.025,97.945,97.975,1170600000.0
2009-04-22 19:45:00,97.965,97.975,97.94,97.955,746600004.0
2009-04-22 19:50:00,97.955,97.965,97.925,97.935,577999996.0
2009-04-22 19:55:00,97.94,97.945,97.855,97.855,782499999.0
2009-04-22 20:00:00,97.84,97.92,97.835,97.895,1604999974.0
2009-04-22 20:05:00,97.895,97.935,97.855,97.91,1249999998.0
2009-04-22 20:10:00,97.91,97.94,97.9,97.93,418800002.0
2009-04-22 20:15:00,97.93,97.97,97.925,97.96,995800000.0
2009-04-22 20:20:00,97.96,98.01,97.95,97.985,686999999.0
2009-04-22 20:25:00,97.99,98.01,97.98,98.0,649299997.0
2009-04-22 20:30:00,98.01,98.105,98.0,98.085,1176799997.0
2009-04-22 20:35:00,98.09,98.15,98.07,98.15,982299998.0
2009-04-22 20:40:00,98.16,98.215,98.125,98.175,1464399992.0
2009-04-22 20:45:00,98.18,98.28,98.17,98.235,1589899997.0
2009-04-22 20:50:00,98.235,98.265,98.185,98.2,1123999997.0
2009-04-22 20:55:00,98.2,98.205,98.125,98.14,1246299990.0
2009-04-22 21:00:00,98.14,98.16,98.125,98.15,1121100002.0
2009-04-22 21:05:00,98.15,98.165,98.141,98.155,245200000.0
2009-04-22 21:10:00,98.155,98.22,98.155,98.205,415800000.0
2009-04-22 21:15:00,98.205,98.235,98.145,98.17,778000000.0
2009-04-22 21:20:00,98.165,98.205,98.15,98.16,1078699998.0
2009-04-22 21:25:00,98.16,98.18,98.145,98.175,668000000.0
2009-04-22 21:30:00,98.175,98.175,98.13,98.165,374499999.0
2009-04-22 21:35:00,98.165,98.18,98.08,98.09,1383399999.0
2009-04-22 21:40:00,98.09,98.1,98.05,98.07,1465800001.0
2009-04-22 21:45:00,98.085,98.085,98.005,98.015,1702000000.0
2009-04-22 21:50:00,98.02,98.06,98.01,98.045,1777599997.0
2009-04-22 21:55:00,98.045,98.045,98.0,98.015,1576999997.0
2009-04-22 22:00:00,98.015,98.015,97.865,97.885,1754899999.0
2009-04-22 22:05:00,97.885,97.885,97.82,97.83,1234899998.0
2009-04-22 22:10:00,97.835,97.875,97.83,97.855,1072699997.0
2009-04-22 22:15:00,97.855,97.925,97.855,97.885,938199999.0
2009-04-22 22:20:00,97.885,97.915,97.885,97.915,345800000.0
2009-04-22 22:25:00,97.915,97.93,97.91,97.92,418799999.0
2009-04-22 22:30:00,97.92,97.97,97.91,97.945,754500000.0
2009-04-22 22:35:00,97.945,98.005,97.935,97.955,1518299998.0
2009-04-22 22:40:00,97.955,98.005,97.955,97.955,909200000.0
2009-04-22 22:45:00,97.96,97.97,97.91,97.94,669100003.0
2009-04-22 22:50:00,97.94,97.95,97.93,97.94,462099999.0
2009-04-22 22:55:00,97.945,98.01,97.94,97.995,714500001.0
2009-04-22 23:00:00,98.0,98.03,97.95,98.03,167600000.0
2009-04-22 23:05:00,98.03,98.03,97.97,97.97,76800000.0
2009-04-22 23:10:00,97.985,97.995,97.97,97.97,205800000.0
2009-04-22 23:15:00,97.97,97.99,97.965,97.98,188600000.0
2009-04-22 23:20:00,97.98,97.985,97.96,97.985,190200000.0
2009-04-22 23:25:00,97.985,98.01,97.977,98.01,243800000.0
2009-04-22 23:30:00,98.01,98.015,97.995,97.995,289600000.0
2009-04-22 23:35:00,97.995,98.015,97.98,97.98,461600000.0
2009-04-22 23:40:00,97.98,97.98,97.96,97.965,245200000.0
2009-04-22 23:45:00,97.97,97.985,97.96,97.97,245800000.0
2009-04-22 23:50:00,97.97,97.99,97.955,97.985,320800000.0
2009-04-22 23:55:00,97.985,97.99,97.955,97.975,592299998.0
2009-04-23 00:00:00,97.97,97.98,97.955,97.965,307600000.0
2009-04-23 00:05:00,97.98,98.105,97.98,98.105,559600002.0
2009-04-23 00:10:00,98.105,98.105,98.07,98.085,1319999998.0
2009-04-23 00:15:00,98.085,98.13,98.065,98.105,1015199998.0
2009-04-23 00:20:00,98.105,98.105,98.055,98.085,414600002.0
2009-04-23 00:25:00,98.085,98.145,98.08,98.12,582400001.0
2009-04-23 00:30:00,98.135,98.135,98.115,98.12,98600000.0
2009-04-23 00:35:00,98.125,98.13,98.11,98.11,650799991.0
2009-04-23 00:40:00,98.11,98.12,98.08,98.09,137200000.0
2009-04-23 00:45:00,98.09,98.11,98.08,98.11,223000000.0
2009-04-23 00:50:00,98.11,98.16,98.11,98.14,864599997.0
2009-04-23 00:55:00,98.14,98.14,98.09,98.14,410400000.0
2009-04-23 01:00:00,98.14,98.17,98.13,98.13,376199999.0
2009-04-23 01:05:00,98.135,98.135,98.105,98.105,266600000.0
2009-04-23 01:10:00,98.105,98.15,98.08,98.12,652999996.0
2009-04-23 01:15:00,98.117,98.12,98.03,98.03,1033799999.0
2009-04-23 01:20:00,98.03,98.09,97.975,98.09,1118400001.0
2009-04-23 01:25:00,98.085,98.09,98.03,98.055,569399998.0
2009-04-23 01:30:00,98.055,98.09,98.035,98.045,759500000.0
2009-04-23 01:35:00,98.045,98.05,97.95,98.01,813399997.0
2009-04-23 01:40:00,98.01,98.025,97.99,98.01,678999993.0
2009-04-23 01:45:00,98.01,98.055,98.005,98.05,521600003.0
2009-04-23 01:50:00,98.06,98.06,97.975,97.985,512199998.0
2009-04-23 01:55:00,97.995,98.06,97.935,98.055,798199999.0
2009-04-23 02:00:00,98.05,98.075,98.005,98.065,582800000.0
2009-04-23 02:05:00,98.07,98.12,98.065,98.12,393399999.0
2009-04-23 02:10:00,98.12,98.2,98.12,98.13,860499990.0
2009-04-23 02:15:00,98.13,98.13,98.07,98.09,1058499986.0
2009-04-23 02:20:00,98.09,98.12,98.08,98.1,1374199981.0
2009-04-23 02:25:00,98.1,98.11,98.04,98.05,1002399992.0
2009-04-23 02:30:00,98.05,98.07,98.03,98.04,451399996.0
2009-04-23 02:35:00,98.04,98.04,97.915,97.945,1724699979.0
2009-04-23 02:40:00,97.95,97.965,97.795,97.86,2044599987.0
2009-04-23 02:45:00,97.85,97.865,97.795,97.8,2030499973.0
2009-04-23 02:50:00,97.8,97.84,97.78,97.82,1495599983.0
2009-04-23 02:55:00,97.805,97.85,97.79,97.84,1235099992.0
2009-04-23 03:00:00,97.845,97.85,97.77,97.83,2546799974.0
2009-04-23 03:05:00,97.83,97.875,97.82,97.86,871999985.0
2009-04-23 03:10:00,97.86,97.88,97.805,97.865,729500002.0
2009-04-23 03:15:00,97.87,97.87,97.83,97.85,379600000.0
2009-04-23 03:20:00,97.85,97.85,97.775,97.78,937400001.0
2009-04-23 03:25:00,97.77,97.79,97.665,97.68,1980899990.0
2009-04-23 03:30:00,97.68,97.72,97.665,97.7,2505799981.0
2009-04-23 03:35:00,97.7,97.75,97.7,97.73,702999999.0
2009-04-23 03:40:00,97.735,97.77,97.72,97.765,689999998.0
2009-04-23 03:45:00,97.765,97.765,97.72,97.75,737799999.0
2009-04-23 03:50:00,97.75,97.77,97.71,97.76,1392599992.0
2009-04-23 03:55:00,97.76,97.8,97.75,97.765,1029000003.0
2009-04-23 04:00:00,97.765,97.81,97.76,97.8,1111199999.0
2009-04-23 04:05:00,97.8,97.85,97.78,97.83,751600000.0
2009-04-23 04:10:00,97.83,97.88,97.83,97.865,1358200001.0
2009-04-23 04:15:00,97.87,97.875,97.78,97.805,1528650001.0
2009-04-23 04:20:00,97.8,97.825,97.73,97.74,984199998.0
2009-04-23 04:25:00,97.735,97.755,97.725,97.745,686999998.0
2009-04-23 04:30:00,97.745,97.765,97.74,97.75,492100000.0
2009-04-23 04:35:00,97.75,97.76,97.75,97.75,200200000.0
2009-04-23 04:40:00,97.76,97.76,97.745,97.755,172000000.0
2009-04-23 04:45:00,97.75,97.765,97.73,97.755,779600000.0
2009-04-23 04:50:00,97.75,97.76,97.74,97.74,896600002.0
2009-04-23 04:55:00,97.74,97.78,97.74,97.77,1299999993.0
2009-04-23 05:00:00,97.77,97.8,97.77,97.785,1046999995.0
2009-04-23 05:05:00,97.785,97.79,97.745,97.755,599299999.0
2009-04-23 05:10:00,97.75,97.755,97.705,97.725,1226399986.0
2009-04-23 05:15:00,97.725,97.76,97.72,97.75,407399999.0
2009-04-23 05:20:00,97.745,97.755,97.705,97.72,987200001.0
2009-04-23 05:25:00,97.725,97.755,97.725,97.745,330199999.0
2009-04-23 05:30:00,97.745,97.745,97.635,97.66,987899997.0
2009-04-23 05:35:00,97.66,97.68,97.635,97.665,979799994.0
2009-04-23 05:40:00,97.66,97.66,97.63,97.635,631900000.0
2009-04-23 05:45:00,97.64,97.695,97.635,97.68,778699996.0
2009-04-23 05:50:00,97.68,97.68,97.66,97.665,879999989.0
2009-04-23 05:55:00,97.665,97.725,97.665,97.675,744799993.0
2009-04-23 06:00:00,97.675,97.73,97.675,97.71,1421999998.0
2009-04-23 06:05:00,97.715,97.8,97.71,97.785,889199999.0
2009-04-23 06:10:00,97.785,97.8,97.765,97.775,497000000.0
2009-04-23 06:15:00,97.775,97.775,97.74,97.75,1070299996.0
2009-04-23 06:20:00,97.75,97.76,97.75,97.76,448799999.0
2009-04-23 06:25:00,97.76,97.815,97.76,97.785,368199998.0
2009-04-23 06:30:00,97.785,97.81,97.775,97.81,687399999.0
2009-04-23 06:35:00,97.815,97.835,97.81,97.83,396799997.0
2009-04-23 06:40:00,97.83,97.83,97.81,97.815,399600000.0
2009-04-23 06:45:00,97.81,97.825,97.77,97.815,1002199998.0
2009-04-23 06:50:00,97.81,97.82,97.775,97.785,650200000.0
2009-04-23 06:55:00,97.79,97.805,97.78,97.805,639999997.0
2009-04-23 07:00:00,97.81,97.825,97.785,97.815,632000001.0
2009-04-23 07:05:00,97.82,97.85,97.82,97.835,329200000.0
2009-04-23 07:10:00,97.835,97.94,97.835,97.885,1303100007.0
2009-04-23 07:15:00,97.88,97.93,97.88,97.93,981999999.0
2009-04-23 07:20:00,97.92,97.98,97.92,97.95,1790399993.0
2009-04-23 07:25:00,97.95,98.01,97.93,97.99,2211599994.0
2009-04-23 07:30:00,97.99,98.0,97.925,97.95,1801099999.0
2009-04-23 07:35:00,97.95,98.03,97.95,97.975,2398399991.0
2009-04-23 07:40:00,97.98,97.99,97.91,97.95,2325300000.0
2009-04-23 07:45:00,97.95,98.03,97.935,98.01,1844500001.0
2009-04-23 07:50:00,98.015,98.125,97.985,97.985,3480799999.0
2009-04-23 07:55:00,97.99,98.06,97.99,98.06,1469899987.0
2009-04-23 08:00:00,98.06,98.06,97.99,98.035,3612699988.0
2009-04-23 08:05:00,98.035,98.07,98.0,98.04,4137700000.0
2009-04-23 08:10:00,98.04,98.04,97.93,97.985,2590300002.0
2009-04-23 08:15:00,97.985,98.095,97.985,98.05,3696100003.0
2009-04-23 08:20:00,98.06,98.105,98.03,98.08,2173199996.0
2009-04-23 08:25:00,98.075,98.08,98.02,98.03,3083599991.0
2009-04-23 08:30:00,98.03,98.08,98.03,98.07,1474300000.0
2009-04-23 08:35:00,98.07,98.07,98.0,98.005,1459900001.0
2009-04-23 08:40:00,97.995,98.0,97.95,97.95,2725099985.0
2009-04-23 08:45:00,97.95,97.975,97.93,97.965,2592599997.0
2009-04-23 08:50:00,97.965,97.99,97.96,97.985,1628800000.0
2009-04-23 08:55:00,97.985,98.01,97.955,97.955,1012799999.0
2009-04-23 09:00:00,97.955,97.96,97.91,97.925,2484200000.0
2009-04-23 09:05:00,97.925,97.93,97.865,97.915,2897799988.0
2009-04-23 09:10:00,97.915,97.99,97.9,97.955,1846600008.0
2009-04-23 09:15:00,97.95,98.07,97.95,98.02,2270199997.0
2009-04-23 09:20:00,98.02,98.09,98.02,98.075,1897699997.0
2009-04-23 09:25:00,98.075,98.09,98.0,98.04,4192400016.0
2009-04-23 09:30:00,98.04,98.06,98.03,98.04,2710099987.0
2009-04-23 09:35:00,98.03,98.06,98.015,98.025,2053299999.0
2009-04-23 09:40:00,98.03,98.13,98.025,98.11,1041500000.0
2009-04-23 09:45:00,98.11,98.18,98.08,98.18,2359999997.0
2009-04-23 09:50:00,98.185,98.2,98.13,98.145,3106400020.0
2009-04-23 09:55:00,98.145,98.15,98.105,98.14,1928200007.0
2009-04-23 10:00:00,98.14,98.155,98.1,98.13,1052799995.0
2009-04-23 10:05:00,98.13,98.275,98.13,98.2,2749600002.0
2009-04-23 10:10:00,98.2,98.255,98.2,98.23,2292600001.0
2009-04-23 10:15:00,98.23,98.265,98.22,98.265,1947200005.0
2009-04-23 10:20:00,98.26,98.315,98.26,98.285,1951600010.0
2009-04-23 10:25:00,98.285,98.37,98.27,98.335,2456800008.0
2009-04-23 10:30:00,98.33,98.435,98.32,98.34,3990800007.0
2009-04-23 10:35:00,98.34,98.4,98.32,98.375,2328700009.0
2009-04-23 10:40:00,98.36,98.365,98.32,98.345,1899800011.0
2009-04-23 10:45:00,98.345,98.345,98.25,98.25,2170499996.0
2009-04-23 10:50:00,98.25,98.33,98.245,98.33,2114400003.0
2009-04-23 10:55:00,98.325,98.335,98.25,98.28,1837099995.0
2009-04-23 11:00:00,98.275,98.28,98.215,98.22,2061999993.0
2009-04-23 11:05:00,98.215,98.23,98.19,98.205,1485599997.0
2009-04-23 11:10:00,98.205,98.225,98.125,98.16,842400000.0
2009-04-23 11:15:00,98.155,98.19,98.13,98.17,1642400002.0
2009-04-23 11:20:00,98.17,98.17,98.11,98.125,1227500008.0
2009-04-23 11:25:00,98.13,98.225,98.13,98.215,1283600001.0
2009-04-23 11:30:00,98.215,98.325,98.215,98.27,2267900012.0
2009-04-23 11:35:00,98.27,98.32,98.25,98.285,2828200010.0
2009-04-23 11:40:00,98.285,98.37,98.275,98.35,2757900001.0
2009-04-23 11:45:00,98.35,98.37,98.305,98.32,2619800000.0
2009-04-23 11:50:00,98.32,98.335,98.265,98.275,1603200006.0
2009-04-23 11:55:00,98.275,98.32,98.255,98.305,1982000005.0
2009-04-23 12:00:00,98.31,98.32,98.24,98.245,2539699995.0
2009-04-23 12:05:00,98.245,98.37,98.24,98.365,2388399990.0
2009-04-23 12:10:00,98.36,98.42,98.33,98.34,1463100000.0
2009-04-23 12:15:00,98.34,98.36,98.26,98.29,1719499998.0
2009-04-23 12:20:00,98.29,98.355,98.25,98.355,1681799994.0
2009-04-23 12:25:00,98.355,98.36,98.275,98.305,2087399997.0
2009-04-23 12:30:00,98.305,98.34,98.26,98.275,1790200005.0
2009-04-23 12:35:00,98.275,98.285,98.235,98.24,1030799997.0
2009-04-23 12:40:00,98.24,98.25,98.215,98.22,2097400020.0
2009-04-23 12:45:00,98.225,98.24,98.17,98.2,2067799997.0
2009-04-23 12:50:00,98.2,98.245,98.2,98.23,1634399990.0
2009-04-23 12:55:00,98.215,98.335,98.21,98.325,894199997.0
2009-04-23 13:00:00,98.325,98.325,98.28,98.285,1579099991.0
2009-04-23 13:05:00,98.285,98.355,98.285,98.31,1375500002.0
2009-04-23 13:10:00,98.315,98.375,98.24,98.35,2443499995.0
2009-04-23 13:15:00,98.35,98.375,98.265,98.275,1411999979.0
2009-04-23 13:20:00,98.275,98.43,98.275,98.42,2355600002.0
2009-04-23 13:25:00,98.42,98.435,98.365,98.37,3387400003.0
2009-04-23 13:30:00,98.37,98.385,98.29,98.32,1952100000.0
2009-04-23 13:35:00,98.31,98.375,98.31,98.36,2528200003.0
2009-04-23 13:40:00,98.365,98.405,98.345,98.4,1544699993.0
2009-04-23 13:45:00,98.4,98.4,98.255,98.285,2372199994.0
2009-04-23 13:50:00,98.285,98.29,98.225,98.255,3339799992.0
2009-04-23 13:55:00,98.255,98.31,98.245,98.265,1830300000.0
2009-04-23 14:00:00,98.265,98.315,98.23,98.305,2152199999.0
2009-04-23 14:05:00,98.3,98.325,98.3,98.31,2125599994.0
2009-04-23 14:10:00,98.31,98.315,98.28,98.295,1791099999.0
2009-04-23 14:15:00,98.295,98.335,98.29,98.31,944500001.0
2009-04-23 14:20:00,98.325,98.355,98.295,98.335,2070199991.0
2009-04-23 14:25:00,98.34,98.4,98.315,98.355,1855800013.0
2009-04-23 14:30:00,98.375,98.39,98.25,98.31,2270999998.0
2009-04-23 14:35:00,98.31,98.31,98.235,98.3,2088599991.0
2009-04-23 14:40:00,98.3,98.405,98.3,98.37,2307499999.0
2009-04-23 14:45:00,98.37,98.385,98.315,98.37,2288200009.0
2009-04-23 14:50:00,98.37,98.385,98.32,98.345,1768199991.0
2009-04-23 14:55:00,98.345,98.385,98.31,98.37,2146499996.0
2009-04-23 15:00:00,98.365,98.43,98.29,98.3,1881000006.0
2009-04-23 15:05:00,98.3,98.32,98.275,98.28,1791800011.0
2009-04-23 15:10:00,98.275,98.365,98.255,98.365,2058699991.0
2009-04-23 15:15:00,98.37,98.37,98.25,98.27,2462199986.0
2009-04-23 15:20:00,98.28,98.31,98.225,98.265,2757600011.0
2009-04-23 15:25:00,98.265,98.315,98.255,98.295,2157699976.0
2009-04-23 15:30:00,98.295,98.32,98.21,98.265,3532200010.0
2009-04-23 15:35:00,98.265,98.29,98.22,98.275,2807599989.0
2009-04-23 15:40:00,98.275,98.325,98.24,98.285,3123768912.0
2009-04-23 15:45:00,98.28,98.34,98.25,98.305,2316199984.0
2009-04-23 15:50:00,98.31,98.355,98.27,98.27,2236099983.0
2009-04-23 15:55:00,98.27,98.3,98.22,98.28,3024299992.0
2009-04-23 16:00:00,98.27,98.27,98.015,98.07,2630000002.0
2009-04-23 16:05:00,98.07,98.11,98.025,98.07,1682100003.0
2009-04-23 16:10:00,98.08,98.155,98.07,98.075,1929100000.0
2009-04-23 16:15:00,98.07,98.135,98.07,98.095,1925800001.0
2009-04-23 16:20:00,98.095,98.145,98.035,98.13,2919799997.0
2009-04-23 16:25:00,98.13,98.145,98.1,98.125,2164500016.0
2009-04-23 16:30:00,98.125,98.13,98.075,98.085,1498300005.0
2009-04-23 16:35:00,98.085,98.175,98.08,98.11,2196200000.0
2009-04-23 16:40:00,98.11,98.17,98.08,98.09,2053699997.0
2009-04-23 16:45:00,98.095,98.125,98.04,98.05,2487000013.0
2009-04-23 16:50:00,98.05,98.05,97.91,97.91,1952800000.0
2009-04-23 16:55:00,97.91,98.02,97.895,97.91,2055000003.0
2009-04-23 17:00:00,97.9,97.98,97.87,97.97,2459500013.0
2009-04-23 17:05:00,97.975,98.0,97.92,97.965,1935199995.0
2009-04-23 17:10:00,97.965,97.975,97.82,97.825,2853700007.0
2009-04-23 17:15:00,97.825,97.9,97.82,97.87,2307899996.0
2009-04-23 17:20:00,97.87,97.955,97.86,97.865,2413100000.0
2009-04-23 17:25:00,97.865,97.905,97.86,97.865,1309199991.0
2009-04-23 17:30:00,97.865,97.915,97.825,97.915,1337600001.0
2009-04-23 17:35:00,97.91,97.92,97.795,97.825,2235799993.0
2009-04-23 17:40:00,97.83,97.89,97.815,97.86,1875000001.0
2009-04-23 17:45:00,97.86,97.86,97.81,97.82,2049399991.0
2009-04-23 17:50:00,97.815,97.885,97.815,97.885,1131800005.0
2009-04-23 17:55:00,97.885,97.895,97.83,97.885,1522099996.0
2009-04-23 18:00:00,97.885,97.9,97.85,97.87,598400001.0
2009-04-23 18:05:00,97.865,97.88,97.82,97.825,908599997.0
2009-04-23 18:10:00,97.83,97.86,97.82,97.835,715500002.0
2009-04-23 18:15:00,97.835,97.875,97.825,97.865,650800000.0
2009-04-23 18:20:00,97.865,97.865,97.82,97.845,697100002.0
2009-04-23 18:25:00,97.845,97.845,97.785,97.825,819599999.0
2009-04-23 18:30:00,97.83,97.835,97.775,97.805,1054000006.0
2009-04-23 18:35:00,97.81,97.83,97.8,97.815,391799996.0
2009-04-23 18:40:00,97.815,97.885,97.815,97.875,923999998.0
2009-04-23 18:45:00,97.88,97.89,97.86,97.87,425800001.0
2009-04-23 18:50:00,97.87,97.87,97.83,97.85,1165399991.0
2009-04-23 18:55:00,97.85,97.885,97.845,97.87,963199993.0
2009-04-23 19:00:00,97.87,97.925,97.87,97.9,1254899999.0
2009-04-23 19:05:00,97.91,98.0,97.9,97.97,1229800000.0
2009-04-23 19:10:00,97.97,97.98,97.91,97.945,497000000.0
2009-04-23 19:15:00,97.945,97.96,97.92,97.935,1190800011.0
2009-04-23 19:20:00,97.935,97.99,97.93,97.98,758799998.0
2009-04-23 19:25:00,97.975,98.005,97.94,97.96,1440499999.0
2009-04-23 19:30:00,97.96,98.0,97.945,97.995,1635599996.0
2009-04-23 19:35:00,97.995,98.075,97.98,98.06,2455400002.0
2009-04-23 19:40:00,98.07,98.075,98.01,98.04,1084499998.0
2009-04-23 19:45:00,98.045,98.065,98.02,98.05,676400000.0
2009-04-23 19:50:00,98.05,98.05,97.97,98.005,1149799986.0
2009-04-23 19:55:00,98.01,98.065,98.005,98.055,1009399997.0
2009-04-23 20:00:00,98.07,98.07,97.99,98.065,1314899995.0
2009-04-23 20:05:00,98.07,98.07,98.015,98.015,1142899997.0
2009-04-23 20:10:00,98.02,98.03,97.99,98.02,1022900000.0
2009-04-23 20:15:00,98.015,98.035,97.985,98.01,1463999993.0
2009-04-23 20:20:00,98.01,98.01,97.945,97.965,1415199993.0
2009-04-23 20:25:00,97.97,97.995,97.945,97.985,1722799994.0
2009-04-23 20:30:00,97.98,98.02,97.945,98.0,1404200005.0
2009-04-23 20:35:00,98.0,98.04,97.985,98.02,1905799997.0
2009-04-23 20:40:00,98.02,98.03,97.975,97.98,2053099999.0
2009-04-23 20:45:00,97.985,98.0,97.97,98.0,1535799999.0
2009-04-23 20:50:00,98.0,98.0,97.915,97.925,1114699994.0
2009-04-23 20:55:00,97.925,97.945,97.835,97.855,1191200002.0
2009-04-23 21:00:00,97.855,97.855,97.72,97.755,2091299996.0
2009-04-23 21:05:00,97.755,97.805,97.73,97.805,1556399986.0
2009-04-23 21:10:00,97.805,97.805,97.71,97.745,1615400000.0
2009-04-23 21:15:00,97.745,97.75,97.68,97.705,2043899994.0
2009-04-23 21:20:00,97.71,97.825,97.71,97.825,1538399988.0
2009-04-23 21:25:00,97.825,97.88,97.805,97.845,1942599995.0
2009-04-23 21:30:00,97.845,97.88,97.8,97.86,2918899981.0
2009-04-23 21:35:00,97.865,97.885,97.845,97.865,1361600001.0
2009-04-23 21:40:00,97.865,97.935,97.845,97.935,1243500002.0
2009-04-23 21:45:00,97.935,97.96,97.885,97.915,2097199993.0
2009-04-23 21:50:00,97.915,97.985,97.875,97.91,2219599994.0
2009-04-23 21:55:00,97.91,97.93,97.9,97.92,369700000.0
2009-04-23 22:00:00,97.915,97.95,97.9,97.91,820200000.0
2009-04-23 22:05:00,97.91,97.92,97.855,97.87,903200001.0
2009-04-23 22:10:00,97.87,97.89,97.82,97.835,485200000.0
2009-04-23 22:15:00,97.835,97.885,97.815,97.87,1015399995.0
2009-04-23 22:20:00,97.87,97.9,97.85,97.885,840400000.0
2009-04-23 22:25:00,97.885,97.9,97.87,97.875,550600000.0
2009-04-23 22:30:00,97.87,98.07,97.87,98.02,1211300000.0
2009-04-23 22:35:00,98.02,98.065,97.99,98.01,838200000.0
2009-04-23 22:40:00,98.01,98.015,97.985,98.0,341200000.0
2009-04-23 22:45:00,98.0,98.01,97.97,97.975,500500000.0
2009-04-23 22:50:00,97.975,97.98,97.95,97.96,703700000.0
2009-04-23 22:55:00,97.96,97.97,97.945,97.955,674399996.0
2009-04-23 23:00:00,97.955,98.02,97.925,97.98,383600000.0
2009-04-23 23:05:00,98.015,98.04,97.965,97.995,326600000.0
2009-04-23 23:10:00,98.0,98.035,97.99,98.025,289400000.0
2009-04-23 23:15:00,98.025,98.13,98.0,98.09,763399998.0
2009-04-23 23:20:00,98.105,98.105,98.065,98.07,381399999.0
2009-04-23 23:25:00,98.065,98.085,98.055,98.075,185600000.0
2009-04-23 23:30:00,98.075,98.085,98.055,98.065,202599999.0
2009-04-23 23:35:00,98.052,98.07,98.052,98.056,104200000.0
2009-04-23 23:40:00,98.065,98.14,98.06,98.105,480799996.0
2009-04-23 23:45:00,98.115,98.15,98.1,98.12,348599998.0
2009-04-23 23:50:00,98.12,98.12,98.04,98.05,705699997.0
2009-04-23 23:55:00,98.05,98.055,98.0,98.005,543600002.0
2009-04-24 00:00:00,98.005,98.02,97.975,97.985,309200000.0
2009-04-24 00:05:00,97.975,97.995,97.97,97.985,431800001.0
2009-04-24 00:10:00,97.985,97.99,97.945,97.955,182200000.0
2009-04-24 00:15:00,97.955,97.955,97.915,97.925,393100002.0
2009-04-24 00:20:00,97.925,97.965,97.915,97.955,574400012.0
2009-04-24 00:25:00,97.955,97.96,97.915,97.955,474600006.0
2009-04-24 00:30:00,97.97,98.04,97.96,98.005,954800008.0
2009-04-24 00:35:00,98.01,98.03,97.97,97.99,314800000.0
2009-04-24 00:40:00,97.985,97.99,97.935,97.95,249200003.0
2009-04-24 00:45:00,97.94,97.955,97.94,97.95,122599999.0
2009-04-24 00:50:00,97.95,97.95,97.94,97.945,34100000.0
2009-04-24 00:55:00,97.945,97.945,97.89,97.93,375500006.0
2009-04-24 01:00:00,97.93,97.945,97.91,97.915,280200000.0
2009-04-24 01:05:00,97.915,97.94,97.855,97.915,417599999.0
2009-04-24 01:10:00,97.916,97.94,97.911,97.915,270400003.0
2009-04-24 01:15:00,97.915,97.915,97.89,97.9,211800004.0
2009-04-24 01:20:00,97.9,97.91,97.875,97.9,642199995.0
2009-04-24 01:25:00,97.91,97.945,97.91,97.915,617200002.0
2009-04-24 01:30:00,97.915,97.93,97.905,97.91,400300001.0
2009-04-24 01:35:00,97.91,97.91,97.835,97.85,926700002.0
2009-04-24 01:40:00,97.85,97.86,97.83,97.85,929599999.0
2009-04-24 01:45:00,97.85,97.88,97.85,97.85,506899996.0
2009-04-24 01:50:00,97.85,97.875,97.84,97.85,737200001.0
2009-04-24 01:55:00,97.85,97.89,97.84,97.86,921199994.0
2009-04-24 02:00:00,97.86,97.865,97.83,97.84,875599993.0
2009-04-24 02:05:00,97.84,97.85,97.78,97.84,761199999.0
2009-04-24 02:10:00,97.83,97.83,97.76,97.77,932199997.0
2009-04-24 02:15:00,97.76,97.8,97.755,97.79,738299998.0
2009-04-24 02:20:00,97.78,97.78,97.73,97.76,605399996.0
2009-04-24 02:25:00,97.77,97.85,97.77,97.81,511000004.0
2009-04-24 02:30:00,97.81,97.82,97.8,97.82,280599999.0
2009-04-24 02:35:00,97.83,97.87,97.815,97.825,436200000.0
2009-04-24 02:40:00,97.825,97.865,97.805,97.865,447800003.0
2009-04-24 02:45:00,97.865,97.93,97.865,97.905,518100000.0
2009-04-24 02:50:00,97.9,97.925,97.725,97.77,725999998.0
2009-04-24 02:55:00,97.78,97.81,97.74,97.76,1044999996.0
2009-04-24 03:00:00,97.77,97.77,97.73,97.77,1032599992.0
2009-04-24 03:05:00,97.77,97.79,97.76,97.78,588600000.0
2009-04-24 03:10:00,97.78,97.81,97.77,97.79,520199999.0
2009-04-24 03:15:00,97.79,97.81,97.705,97.715,1141099997.0
2009-04-24 03:20:00,97.71,97.75,97.705,97.75,796999997.0
2009-04-24 03:25:00,97.74,97.785,97.7,97.77,893300000.0
2009-04-24 03:30:00,97.77,97.77,97.74,97.77,629199999.0
2009-04-24 03:35:00,97.76,97.79,97.76,97.79,516399994.0
2009-04-24 03:40:00,97.79,97.835,97.78,97.835,548200003.0
2009-04-24 03:45:00,97.835,97.835,97.77,97.775,1097399987.0
2009-04-24 03:50:00,97.77,97.8,97.77,97.77,546400004.0
2009-04-24 03:55:00,97.775,97.79,97.72,97.73,1076799998.0
2009-04-24 04:00:00,97.73,97.75,97.705,97.71,996099992.0
2009-04-24 04:05:00,97.71,97.725,97.66,97.72,1636099995.0
2009-04-24 04:10:00,97.725,97.73,97.515,97.565,1850899995.0
2009-04-24 04:15:00,97.57,97.57,97.24,97.305,2850700000.0
2009-04-24 04:20:00,97.305,97.315,97.205,97.29,2325700001.0
2009-04-24 04:25:00,97.29,97.395,97.29,97.33,1477100002.0
2009-04-24 04:30:00,97.33,97.405,97.32,97.325,1315200002.0
2009-04-24 04:35:00,97.325,97.36,97.325,97.34,1566800007.0
2009-04-24 04:40:00,97.335,97.34,97.235,97.27,2125700005.0
2009-04-24 04:45:00,97.26,97.38,97.245,97.335,2326000011.0
2009-04-24 04:50:00,97.33,97.35,97.245,97.26,2146800005.0
2009-04-24 04:55:00,97.255,97.255,97.13,97.225,2768800004.0
2009-04-24 05:00:00,97.23,97.275,97.21,97.23,1182299998.0
2009-04-24 05:05:00,97.23,97.27,97.22,97.255,1192399999.0
2009-04-24 05:10:00,97.255,97.35,97.255,97.31,1106300007.0
2009-04-24 05:15:00,97.31,97.37,97.29,97.31,641699999.0
2009-04-24 05:20:00,97.3,97.34,97.275,97.335,1113600009.0
2009-04-24 05:25:00,97.335,97.345,97.3,97.33,839400003.0
2009-04-24 05:30:00,97.33,97.34,97.31,97.31,502399999.0
2009-04-24 05:35:00,97.31,97.335,97.29,97.33,395200000.0
2009-04-24 05:40:00,97.325,97.375,97.32,97.355,582699999.0
2009-04-24 05:45:00,97.355,97.365,97.32,97.32,753400000.0
2009-04-24 05:50:00,97.32,97.36,97.32,97.345,782600000.0
2009-04-24 05:55:00,97.345,97.37,97.34,97.36,378600000.0
2009-04-24 06:00:00,97.365,97.37,97.34,97.34,448400001.0
2009-04-24 06:05:00,97.34,97.35,97.255,97.28,1371400004.0
2009-04-24 06:10:00,97.28,97.285,97.23,97.265,1259299998.0
2009-04-24 06:15:00,97.26,97.28,97.145,97.22,1963100000.0
2009-04-24 06:20:00,97.22,97.24,97.14,97.18,2208699999.0
2009-04-24 06:25:00,97.18,97.19,97.145,97.165,2068400002.0
2009-04-24 06:30:00,97.16,97.17,97.075,97.1,1693600011.0
2009-04-24 06:35:00,97.1,97.13,96.975,97.015,4678000003.0
2009-04-24 06:40:00,97.02,97.06,97.005,97.045,1703799998.0
2009-04-24 06:45:00,97.045,97.105,97.025,97.03,1683499998.0
2009-04-24 06:50:00,97.035,97.085,97.035,97.055,1559299997.0
2009-04-24 06:55:00,97.055,97.125,97.055,97.12,1115900000.0
2009-04-24 07:00:00,97.125,97.13,97.075,97.075,851100001.0
2009-04-24 07:05:00,97.075,97.13,97.05,97.13,904600001.0
2009-04-24 07:10:00,97.125,97.125,97.03,97.07,1585600001.0
2009-04-24 07:15:00,97.075,97.085,97.015,97.06,2826200003.0
2009-04-24 07:20:00,97.055,97.11,96.99,97.09,3016499994.0
2009-04-24 07:25:00,97.09,97.16,97.005,97.025,2724800003.0
2009-04-24 07:30:00,97.025,97.055,97.015,97.015,2715100009.0
2009-04-24 07:35:00,97.025,97.045,97.0,97.015,1780299998.0
2009-04-24 07:40:00,97.015,97.03,96.895,96.99,2138399998.0
2009-04-24 07:45:00,97.0,97.1,96.985,97.1,1128600000.0
2009-04-24 07:50:00,97.095,97.12,97.03,97.04,1125399998.0
2009-04-24 07:55:00,97.04,97.05,97.0,97.03,1356100007.0
2009-04-24 08:00:00,97.03,97.07,97.0,97.035,1266800001.0
2009-04-24 08:05:00,97.035,97.09,96.995,97.025,1393300000.0
2009-04-24 08:10:00,97.03,97.08,97.0,97.08,1458200000.0
2009-04-24 08:15:00,97.08,97.14,97.07,97.09,1062400001.0
2009-04-24 08:20:00,97.09,97.09,96.97,97.03,2027899999.0
2009-04-24 08:25:00,97.03,97.04,96.88,96.895,2081600000.0
2009-04-24 08:30:00,96.89,96.89,96.7,96.78,2044800001.0
2009-04-24 08:35:00,96.78,96.825,96.75,96.82,1311300001.0
2009-04-24 08:40:00,96.825,96.86,96.81,96.84,751100000.0
2009-04-24 08:45:00,96.84,96.865,96.775,96.79,1210700000.0
2009-04-24 08:50:00,96.79,96.81,96.655,96.71,1968000001.0
2009-04-24 08:55:00,96.72,96.75,96.655,96.7,1626700002.0
2009-04-24 09:00:00,96.705,96.73,96.635,96.695,1880800002.0
2009-04-24 09:05:00,96.685,96.79,96.685,96.76,793500000.0
2009-04-24 09:10:00,96.76,96.77,96.66,96.72,2082900001.0
2009-04-24 09:15:00,96.725,96.77,96.715,96.745,1227599999.0
2009-04-24 09:20:00,96.74,96.79,96.72,96.75,1458200000.0
2009-04-24 09:25:00,96.755,96.805,96.75,96.785,1666600000.0
2009-04-24 09:30:00,96.78,96.87,96.75,96.865,1562400001.0
2009-04-24 09:35:00,96.87,96.89,96.84,96.865,2030299992.0
2009-04-24 09:40:00,96.865,96.98,96.85,96.97,2881599998.0
2009-04-24 09:45:00,96.98,97.015,96.955,96.995,4538699979.0
2009-04-24 09:50:00,96.995,97.07,96.99,97.07,3001399987.0
2009-04-24 09:55:00,97.06,97.085,97.05,97.06,2368400002.0
2009-04-24 10:00:00,97.06,97.26,97.055,97.24,4483100001.0
2009-04-24 10:05:00,97.25,97.27,97.17,97.17,3872900000.0
2009-04-24 10:10:00,97.165,97.225,97.11,97.15,4025299996.0
2009-04-24 10:15:00,97.155,97.16,97.115,97.15,2461699999.0
2009-04-24 10:20:00,97.155,97.175,97.08,97.08,2838000012.0
2009-04-24 10:25:00,97.08,97.115,97.05,97.06,3179399995.0
2009-04-24 10:30:00,97.06,97.08,97.03,97.055,3969099998.0
2009-04-24 10:35:00,97.055,97.135,97.005,97.13,3841399985.0
2009-04-24 10:40:00,97.13,97.13,97.0,97.03,4618399985.0
2009-04-24 10:45:00,97.03,97.03,96.96,96.995,3332959987.0
2009-04-24 10:50:00,96.995,97.02,96.98,96.99,3122199992.0
2009-04-24 10:55:00,96.99,97.02,96.97,97.01,2416699997.0
2009-04-24 11:00:00,97.01,97.02,96.975,97.01,1883400003.0
2009-04-24 11:05:00,97.01,97.08,97.005,97.07,3439899990.0
2009-04-24 11:10:00,97.07,97.13,97.03,97.035,2169199998.0
2009-04-24 11:15:00,97.03,97.055,97.0,97.04,2858999997.0
2009-04-24 11:20:00,97.045,97.065,97.03,97.06,1158399995.0
2009-04-24 11:25:00,97.06,97.076,97.02,97.03,1361199995.0
2009-04-24 11:30:00,97.04,97.045,96.98,96.99,3568199989.0
2009-04-24 11:35:00,96.99,97.05,96.885,97.015,4576499991.0
2009-04-24 11:40:00,97.01,97.075,96.97,97.03,2978699976.0
2009-04-24 11:45:00,97.03,97.13,97.015,97.07,2642300000.0
2009-04-24 11:50:00,97.07,97.08,97.0,97.005,1408900005.0
2009-04-24 11:55:00,97.005,97.02,96.98,97.01,2554700007.0
2009-04-24 12:00:00,97.015,97.055,97.015,97.055,2536399991.0
2009-04-24 12:05:00,97.055,97.08,97.03,97.03,1716899996.0
2009-04-24 12:10:00,97.03,97.09,97.03,97.06,1699899998.0
2009-04-24 12:15:00,97.06,97.07,96.99,97.0,2625900012.0
2009-04-24 12:20:00,96.99,97.03,96.955,96.975,2754599993.0
2009-04-24 12:25:00,96.98,97.02,96.975,96.98,2322299994.0
2009-04-24 12:30:00,96.98,97.01,96.89,96.89,2357600002.0
2009-04-24 12:35:00,96.905,97.01,96.81,96.835,2792199993.0
2009-04-24 12:40:00,96.835,96.86,96.81,96.845,2641900001.0
2009-04-24 12:45:00,96.84,96.87,96.82,96.86,1583499998.0
2009-04-24 12:50:00,96.86,96.9,96.855,96.875,2027600000.0
2009-04-24 12:55:00,96.87,96.935,96.87,96.935,2175599982.0
2009-04-24 13:00:00,96.955,96.99,96.925,96.94,2227300008.0
2009-04-24 13:05:00,96.94,96.965,96.94,96.96,1506200003.0
2009-04-24 13:10:00,96.96,97.01,96.94,96.955,3334899995.0
2009-04-24 13:15:00,96.95,97.085,96.95,97.0,2068100007.0
2009-04-24 13:20:00,97.0,97.055,96.995,97.01,2199400002.0
2009-04-24 13:25:00,97.01,97.03,96.975,97.015,1693999997.0
2009-04-24 13:30:00,97.015,97.055,96.98,97.015,1440499998.0
2009-04-24 13:35:00,97.025,97.025,96.975,97.02,1540599992.0
2009-04-24 13:40:00,97.015,97.04,97.005,97.015,2954499999.0
2009-04-24 13:45:00,97.02,97.04,96.99,96.995,1905199998.0
2009-04-24 13:50:00,96.99,96.995,96.91,96.915,2725099996.0
2009-04-24 13:55:00,96.915,96.93,96.83,96.84,2012599991.0
2009-04-24 14:00:00,96.84,96.86,96.81,96.81,2209499995.0
2009-04-24 14:05:00,96.81,96.92,96.79,96.91,1642599993.0
2009-04-24 14:10:00,96.91,96.985,96.855,96.95,2017500004.0
2009-04-24 14:15:00,96.95,97.01,96.95,97.01,2473200003.0
2009-04-24 14:20:00,97.015,97.015,96.94,96.975,2472900001.0
2009-04-24 14:25:00,96.975,96.98,96.91,96.95,1430299999.0
2009-04-24 14:30:00,96.96,97.045,96.945,97.025,1474400000.0
2009-04-24 14:35:00,97.025,97.11,97.02,97.075,1108800000.0
2009-04-24 14:40:00,97.075,97.09,97.005,97.065,1293500000.0
2009-04-24 14:45:00,97.065,97.065,97.025,97.04,1461700000.0
2009-04-24 14:50:00,97.03,97.04,96.945,96.945,1248200000.0
2009-04-24 14:55:00,96.945,97.01,96.94,97.0,1502000000.0
2009-04-24 15:00:00,96.995,96.995,96.965,96.99,1310199996.0
2009-04-24 15:05:00,96.98,97.02,96.96,97.015,2065400004.0
2009-04-24 15:10:00,97.015,97.04,96.975,97.01,2272200008.0
2009-04-24 15:15:00,97.015,97.035,96.98,97.005,1999399995.0
2009-04-24 15:20:00,97.005,97.075,96.95,97.07,2178100001.0
2009-04-24 15:25:00,97.055,97.155,97.05,97.15,2049399999.0
2009-04-24 15:30:00,97.15,97.225,97.055,97.21,3772199994.0
2009-04-24 15:35:00,97.21,97.3,97.175,97.215,3700299997.0
2009-04-24 15:40:00,97.215,97.28,97.18,97.25,3839599993.0
2009-04-24 15:45:00,97.265,97.29,97.24,97.27,2155299999.0
2009-04-24 15:50:00,97.26,97.305,97.255,97.3,2716500000.0
2009-04-24 15:55:00,97.28,97.29,97.235,97.245,2029400007.0
2009-04-24 16:00:00,97.255,97.38,97.255,97.355,2227000004.0
2009-04-24 16:05:00,97.355,97.38,97.33,97.34,1426500011.0
2009-04-24 16:10:00,97.35,97.38,97.265,97.275,2661599995.0
2009-04-24 16:15:00,97.275,97.285,97.155,97.155,3648300002.0
2009-04-24 16:20:00,97.155,97.215,97.145,97.2,2245099995.0
2009-04-24 16:25:00,97.205,97.25,97.155,97.225,1582100006.0
2009-04-24 16:30:00,97.23,97.25,97.21,97.23,2004699998.0
2009-04-24 16:35:00,97.23,97.34,97.22,97.335,2405300004.0
2009-04-24 16:40:00,97.36,97.39,97.33,97.33,2162600002.0
2009-04-24 16:45:00,97.33,97.38,97.28,97.335,3087500007.0
2009-04-24 16:50:00,97.335,97.435,97.32,97.39,2509900012.0
2009-04-24 16:55:00,97.39,97.42,97.32,97.39,3314000015.0
2009-04-24 17:00:00,97.39,97.41,97.35,97.4,2266300003.0
2009-04-24 17:05:00,97.395,97.41,97.33,97.38,2136600000.0
2009-04-24 17:10:00,97.38,97.405,97.37,97.39,1580800005.0
2009-04-24 17:15:00,97.39,97.4,97.33,97.34,2558999995.0
2009-04-24 17:20:00,97.345,97.35,97.28,97.34,2106799995.0
2009-04-24 17:25:00,97.34,97.34,97.275,97.33,2342599999.0
2009-04-24 17:30:00,97.335,97.36,97.32,97.32,2274599997.0
2009-04-24 17:35:00,97.32,97.33,97.28,97.295,807700000.0
2009-04-24 17:40:00,97.295,97.305,97.255,97.27,867600001.0
2009-04-24 17:45:00,97.265,97.3,97.17,97.2,1848100004.0
2009-04-24 17:50:00,97.2,97.2,97.13,97.15,2474599999.0
2009-04-24 17:55:00,97.145,97.15,97.035,97.08,2486199995.0
2009-04-24 18:00:00,97.085,97.09,96.955,97.015,2067400003.0
2009-04-24 18:05:00,97.015,97.1,97.015,97.095,2421600006.0
2009-04-24 18:10:00,97.095,97.12,97.075,97.095,1770500006.0
2009-04-24 18:15:00,97.09,97.1,97.035,97.085,1621000007.0
2009-04-24 18:20:00,97.08,97.12,97.075,97.105,1225299999.0
2009-04-24 18:25:00,97.105,97.12,97.07,97.07,990400002.0
2009-04-24 18:30:00,97.07,97.085,96.985,97.03,1928400000.0
2009-04-24 18:35:00,97.035,97.065,97.025,97.035,1643200004.0
2009-04-24 18:40:00,97.04,97.04,96.9,96.91,2384400011.0
2009-04-24 18:45:00,96.91,96.995,96.9,96.98,1635200003.0
2009-04-24 18:50:00,96.99,97.04,96.93,96.96,2751400026.0
2009-04-24 18:55:00,96.96,97.0,96.94,96.975,2135999997.0
2009-04-24 19:00:00,96.985,97.04,96.985,97.035,1679100008.0
2009-04-24 19:05:00,97.045,97.045,96.97,96.995,1124600000.0
2009-04-24 19:10:00,96.995,97.03,96.99,97.005,1194499997.0
2009-04-24 19:15:00,97.0,97.025,96.97,97.02,738799995.0
2009-04-24 19:20:00,97.01,97.025,96.975,97.015,777099997.0
2009-04-24 19:25:00,97.015,97.035,96.985,97.0,1163800003.0
2009-04-24 19:30:00,97.0,97.03,96.98,96.995,2788600009.0
2009-04-24 19:35:00,96.995,97.005,96.945,96.955,1634099985.0
2009-04-24 19:40:00,96.95,96.985,96.94,96.95,637600004.0
2009-04-24 19:45:00,96.945,96.98,96.945,96.945,903399998.0
2009-04-24 19:50:00,96.95,96.96,96.895,96.95,1993600006.0
2009-04-24 19:55:00,96.945,96.96,96.885,96.95,1438899992.0
2009-04-24 20:00:00,96.95,97.04,96.895,97.03,2257900008.0
2009-04-24 20:05:00,97.035,97.045,96.935,96.96,2459499998.0
2009-04-24 20:10:00,96.96,97.04,96.94,96.99,1718800006.0
2009-04-24 20:15:00,97.01,97.03,96.99,97.02,1934600009.0
2009-04-24 20:20:00,97.02,97.04,97.0,97.01,2122800014.0
2009-04-24 20:25:00,97.01,97.01,96.955,96.98,1482800018.0
2009-04-24 20:30:00,96.98,97.04,96.955,97.04,1118399999.0
2009-04-24 20:35:00,97.04,97.06,96.99,97.02,1382800008.0
2009-04-24 20:40:00,97.02,97.035,97.0,97.02,2028599997.0
2009-04-24 20:45:00,97.02,97.055,96.98,97.005,1355800008.0
2009-04-24 20:50:00,97.01,97.06,97.005,97.05,1454200003.0
2009-04-24 20:55:00,97.05,97.11,97.02,97.035,1887900009.0
2009-04-24 21:00:00,97.04,97.08,97.03,97.06,1097399994.0
2009-04-24 21:05:00,97.065,97.17,97.065,97.17,682399995.0
2009-04-24 21:10:00,97.15,97.15,97.09,97.11,866599998.0
2009-04-24 21:15:00,97.11,97.12,97.11,97.12,504800010.0
2009-04-24 21:20:00,97.105,97.155,97.105,97.15,657399997.0
2009-04-24 21:25:00,97.15,97.15,97.125,97.125,395799998.0
2009-04-24 21:30:00,97.125,97.18,97.125,97.13,801199999.0
2009-04-24 21:35:00,97.13,97.14,97.03,97.035,1050199998.0
2009-04-24 21:40:00,97.035,97.075,96.99,97.075,1171999999.0
2009-04-24 21:45:00,97.075,97.165,97.075,97.16,862600001.0
2009-04-24 21:50:00,97.15,97.185,97.12,97.13,1013999996.0
2009-04-24 21:55:00,97.13,97.13,97.07,97.1,1042599992.0
2009-04-24 22:00:00,97.1,97.145,97.1,97.13,258000000.0
2009-04-24 22:05:00,97.135,97.135,97.1,97.12,191200000.0
2009-04-24 22:10:00,97.13,97.14,97.11,97.125,320799999.0
2009-04-24 22:15:00,97.13,97.16,97.12,97.16,232800000.0
2009-04-24 22:20:00,97.175,97.175,97.14,97.145,84000000.0
2009-04-24 22:25:00,97.14,97.18,97.135,97.18,377400000.0
2009-04-24 22:30:00,97.18,97.2,97.16,97.161,601900000.0
2009-04-24 22:35:00,97.17,97.17,97.105,97.11,242200000.0
2009-04-24 22:40:00,97.1,97.115,97.1,97.115,419000001.0
2009-04-24 22:45:00,97.11,97.2,97.11,97.2,373199999.0
2009-04-24 22:50:00,97.19,97.21,97.18,97.196,196400000.0
2009-04-24 22:55:00,97.21,97.23,97.115,97.15,362399999.0
2009-04-26 23:00:00,96.8,96.815,96.775,96.785,26400000.0
2009-04-26 23:05:00,96.795,96.795,96.74,96.77,151000000.0
2009-04-26 23:10:00,96.77,96.825,96.745,96.765,118200000.0
2009-04-26 23:15:00,96.765,96.77,96.75,96.75,177200000.0
2009-04-26 23:20:00,96.75,96.77,96.75,96.76,74800000.0
2009-04-26 23:25:00,96.76,96.77,96.76,96.76,32400000.0
2009-04-26 23:30:00,96.765,96.82,96.76,96.81,97000000.0
2009-04-26 23:35:00,96.815,96.87,96.81,96.82,156400000.0
2009-04-26 23:40:00,96.825,96.83,96.825,96.83,9400000.0
2009-04-26 23:45:00,96.82,96.82,96.82,96.82,8200000.0
2009-04-26 23:50:00,96.815,96.82,96.8,96.8,59800000.0
2009-04-26 23:55:00,96.8,96.845,96.8,96.835,132899999.0
2009-04-27 00:00:00,96.825,96.865,96.77,96.775,457000000.0
2009-04-27 00:05:00,96.755,96.8,96.705,96.795,624900000.0
2009-04-27 00:10:00,96.795,96.805,96.74,96.75,543100000.0
2009-04-27 00:15:00,96.755,96.8,96.75,96.785,213400000.0
2009-04-27 00:20:00,96.785,96.8,96.735,96.745,567200000.0
2009-04-27 00:25:00,96.75,96.805,96.72,96.76,512400000.0
2009-04-27 00:30:00,96.765,96.79,96.695,96.715,522100000.0
2009-04-27 00:35:00,96.755,96.775,96.72,96.745,470200000.0
2009-04-27 00:40:00,96.745,96.78,96.745,96.755,100800000.0
2009-04-27 00:45:00,96.755,96.785,96.74,96.74,260400000.0
2009-04-27 00:50:00,96.735,96.74,96.68,96.7,939800000.0
2009-04-27 00:55:00,96.7,96.71,96.675,96.705,380200000.0
2009-04-27 01:00:00,96.7,96.735,96.68,96.68,509600001.0
2009-04-27 01:05:00,96.7,96.72,96.69,96.705,169500000.0
2009-04-27 01:10:00,96.7,96.795,96.7,96.795,438700000.0
2009-04-27 01:15:00,96.78,96.83,96.78,96.805,446900000.0
2009-04-27 01:20:00,96.805,96.88,96.8,96.835,438600000.0
2009-04-27 01:25:00,96.835,96.845,96.7,96.745,1132199998.0
2009-04-27 01:30:00,96.75,96.77,96.665,96.67,1243999992.0
2009-04-27 01:35:00,96.67,96.715,96.655,96.655,1188400000.0
2009-04-27 01:40:00,96.66,96.76,96.66,96.735,1368000000.0
2009-04-27 01:45:00,96.735,96.75,96.615,96.645,1969900000.0
2009-04-27 01:50:00,96.645,96.795,96.645,96.755,1437500000.0
2009-04-27 01:55:00,96.76,96.76,96.715,96.74,485200000.0
2009-04-27 02:00:00,96.73,96.805,96.725,96.8,1030600000.0
2009-04-27 02:05:00,96.795,96.9,96.785,96.895,1630800005.0
2009-04-27 02:10:00,96.89,96.89,96.81,96.845,1803800003.0
2009-04-27 02:15:00,96.845,96.905,96.84,96.85,1338199997.0
2009-04-27 02:20:00,96.84,96.845,96.79,96.82,1212500002.0
2009-04-27 02:25:00,96.82,96.865,96.79,96.845,1007599999.0
2009-04-27 02:30:00,96.84,96.84,96.785,96.825,1136700000.0
2009-04-27 02:35:00,96.825,96.93,96.82,96.92,714600000.0
2009-04-27 02:40:00,96.925,96.94,96.88,96.89,889400002.0
2009-04-27 02:45:00,96.88,96.91,96.88,96.9,715600000.0
2009-04-27 02:50:00,96.9,97.0,96.89,96.96,1506209985.0
2009-04-27 02:55:00,96.96,96.97,96.91,96.94,1077200000.0
2009-04-27 03:00:00,96.94,96.955,96.895,96.935,779600000.0
2009-04-27 03:05:00,96.935,97.02,96.92,96.965,1505600000.0
2009-04-27 03:10:00,96.97,96.98,96.92,96.98,1447600003.0
2009-04-27 03:15:00,96.98,97.025,96.955,96.965,843599999.0
2009-04-27 03:20:00,96.97,96.99,96.945,96.955,411600000.0
2009-04-27 03:25:00,96.955,96.96,96.925,96.925,291400000.0
2009-04-27 03:30:00,96.925,97.015,96.91,96.98,1100299996.0
2009-04-27 03:35:00,96.98,97.035,96.97,97.0,2387300020.0
2009-04-27 03:40:00,97.0,97.11,96.99,97.09,1276899999.0
2009-04-27 03:45:00,97.09,97.11,97.06,97.07,1938800005.0
2009-04-27 03:50:00,97.07,97.09,97.06,97.07,2022200015.0
2009-04-27 03:55:00,97.07,97.075,97.0,97.005,1304400002.0
2009-04-27 04:00:00,97.0,97.07,96.98,96.985,2452500006.0
2009-04-27 04:05:00,96.99,97.0,96.89,96.91,2628100022.0
2009-04-27 04:10:00,96.91,96.93,96.89,96.925,2923400024.0
2009-04-27 04:15:00,96.925,96.965,96.91,96.965,1882100002.0
2009-04-27 04:20:00,96.965,96.98,96.925,96.945,1570300006.0
2009-04-27 04:25:00,96.94,96.945,96.9,96.9,882800002.0
2009-04-27 04:30:00,96.9,96.925,96.86,96.865,2196899998.0
2009-04-27 04:35:00,96.865,96.87,96.815,96.855,1205500002.0
2009-04-27 04:40:00,96.855,96.855,96.8,96.815,1638100003.0
2009-04-27 04:45:00,96.815,96.82,96.74,96.76,2888100023.0
2009-04-27 04:50:00,96.76,96.815,96.76,96.8,636200005.0
2009-04-27 04:55:00,96.79,96.795,96.73,96.78,1556200012.0
2009-04-27 05:00:00,96.78,96.78,96.735,96.76,1224500000.0
2009-04-27 05:05:00,96.76,96.79,96.75,96.79,685199995.0
2009-04-27 05:10:00,96.79,96.8,96.77,96.775,580800003.0
2009-04-27 05:15:00,96.775,96.78,96.755,96.77,813800003.0
2009-04-27 05:20:00,96.77,96.79,96.765,96.77,691600007.0
2009-04-27 05:25:00,96.765,96.78,96.75,96.76,1318400010.0
2009-04-27 05:30:00,96.76,96.775,96.76,96.76,539200003.0
2009-04-27 05:35:00,96.76,96.78,96.735,96.74,1395600005.0
2009-04-27 05:40:00,96.73,96.73,96.68,96.7,2439800009.0
2009-04-27 05:45:00,96.7,96.7,96.61,96.62,2262399881.0
2009-04-27 05:50:00,96.62,96.67,96.615,96.63,1487900009.0
2009-04-27 05:55:00,96.62,96.62,96.52,96.6,2032499997.0
2009-04-27 06:00:00,96.6,96.6,96.52,96.54,1717400013.0
2009-04-27 06:05:00,96.55,96.59,96.54,96.59,1285400002.0
2009-04-27 06:10:00,96.59,96.635,96.59,96.61,1483400003.0
2009-04-27 06:15:00,96.615,96.655,96.59,96.6,1187000002.0
2009-04-27 06:20:00,96.6,96.655,96.585,96.64,1121800013.0
2009-04-27 06:25:00,96.64,96.665,96.64,96.66,600400002.0
2009-04-27 06:30:00,96.66,96.68,96.635,96.66,1340200008.0
2009-04-27 06:35:00,96.665,96.69,96.65,96.665,400800001.0
2009-04-27 06:40:00,96.665,96.68,96.62,96.635,801400006.0
2009-04-27 06:45:00,96.635,96.67,96.635,96.64,751200002.0
2009-04-27 06:50:00,96.64,96.66,96.63,96.65,1190400013.0
2009-04-27 06:55:00,96.65,96.68,96.64,96.675,1440300016.0
2009-04-27 07:00:00,96.675,96.735,96.67,96.735,711600001.0
2009-04-27 07:05:00,96.73,96.74,96.71,96.73,1314400003.0
2009-04-27 07:10:00,96.725,96.74,96.68,96.685,1342900007.0
2009-04-27 07:15:00,96.685,96.71,96.68,96.695,936000008.0
2009-04-27 07:20:00,96.7,96.75,96.695,96.745,712000001.0
2009-04-27 07:25:00,96.745,96.765,96.74,96.74,668800007.0
2009-04-27 07:30:00,96.74,96.755,96.725,96.735,698600002.0
2009-04-27 07:35:00,96.735,96.745,96.705,96.705,749899998.0
2009-04-27 07:40:00,96.7,96.73,96.67,96.725,1409699998.0
2009-04-27 07:45:00,96.725,96.725,96.68,96.7,2510999994.0
2009-04-27 07:50:00,96.705,96.705,96.655,96.69,1539400000.0
2009-04-27 07:55:00,96.69,96.69,96.65,96.67,1665399989.0
2009-04-27 08:00:00,96.67,96.67,96.615,96.625,3189099988.0
2009-04-27 08:05:00,96.625,96.67,96.61,96.665,2154100010.0
2009-04-27 08:10:00,96.665,96.7,96.635,96.655,1797999999.0
2009-04-27 08:15:00,96.655,96.68,96.61,96.615,2366499978.0
2009-04-27 08:20:00,96.615,96.655,96.57,96.63,2899699992.0
2009-04-27 08:25:00,96.63,96.685,96.6,96.685,1963200005.0
2009-04-27 08:30:00,96.68,96.685,96.585,96.61,2625799985.0
2009-04-27 08:35:00,96.61,96.635,96.58,96.585,2451100010.0
2009-04-27 08:40:00,96.58,96.61,96.53,96.535,4351300021.0
2009-04-27 08:45:00,96.535,96.64,96.535,96.595,2725999987.0
2009-04-27 08:50:00,96.595,96.625,96.56,96.58,2860300008.0
2009-04-27 08:55:00,96.58,96.63,96.58,96.61,2617400006.0
2009-04-27 09:00:00,96.61,96.61,96.54,96.565,4107900010.0
2009-04-27 09:05:00,96.565,96.59,96.545,96.57,3591200032.0
2009-04-27 09:10:00,96.57,96.675,96.56,96.66,4626799980.0
2009-04-27 09:15:00,96.66,96.73,96.65,96.715,3894999975.0
2009-04-27 09:20:00,96.71,96.78,96.69,96.735,3225800003.0
2009-04-27 09:25:00,96.735,96.755,96.685,96.72,2529100001.0
2009-04-27 09:30:00,96.72,96.82,96.72,96.815,3196700000.0
2009-04-27 09:35:00,96.825,96.87,96.77,96.78,3055199987.0
2009-04-27 09:40:00,96.78,96.805,96.755,96.775,3258899985.0
2009-04-27 09:45:00,96.775,96.78,96.68,96.685,2750899991.0
2009-04-27 09:50:00,96.685,96.715,96.68,96.69,1542400000.0
2009-04-27 09:55:00,96.69,96.74,96.675,96.73,2589199995.0
2009-04-27 10:00:00,96.735,96.74,96.685,96.69,2412199999.0
2009-04-27 10:05:00,96.69,96.69,96.63,96.65,3556999997.0
2009-04-27 10:10:00,96.65,96.715,96.63,96.645,3587999975.0
2009-04-27 10:15:00,96.64,96.67,96.59,96.62,3827999994.0
2009-04-27 10:20:00,96.615,96.645,96.48,96.55,4195000014.0
2009-04-27 10:25:00,96.55,96.63,96.54,96.61,2763000031.0
2009-04-27 10:30:00,96.61,96.61,96.55,96.57,3311899952.0
2009-04-27 10:35:00,96.575,96.605,96.475,96.555,4682999992.0
2009-04-27 10:40:00,96.55,96.565,96.465,96.55,4044799988.0
2009-04-27 10:45:00,96.55,96.55,96.47,96.47,3137599985.0
2009-04-27 10:50:00,96.475,96.51,96.47,96.5,1699000001.0
2009-04-27 10:55:00,96.5,96.58,96.49,96.535,2845400004.0
2009-04-27 11:00:00,96.535,96.635,96.52,96.575,2023400006.0
2009-04-27 11:05:00,96.575,96.58,96.53,96.545,1175900008.0
2009-04-27 11:10:00,96.545,96.55,96.52,96.55,1107800007.0
2009-04-27 11:15:00,96.555,96.605,96.54,96.565,1370900013.0
2009-04-27 11:20:00,96.565,96.565,96.52,96.55,1788099997.0
2009-04-27 11:25:00,96.55,96.565,96.505,96.505,2435700016.0
2009-04-27 11:30:00,96.505,96.555,96.5,96.55,2234300003.0
2009-04-27 11:35:00,96.56,96.6,96.55,96.56,2812700013.0
2009-04-27 11:40:00,96.56,96.585,96.55,96.56,2989499988.0
2009-04-27 11:45:00,96.56,96.62,96.56,96.56,3482699991.0
2009-04-27 11:50:00,96.54,96.59,96.54,96.57,1419699985.0
2009-04-27 11:55:00,96.57,96.595,96.52,96.57,2802299992.0
2009-04-27 12:00:00,96.575,96.615,96.565,96.58,3837999971.0
2009-04-27 12:05:00,96.58,96.61,96.515,96.56,2155499991.0
2009-04-27 12:10:00,96.56,96.62,96.555,96.605,1892099999.0
2009-04-27 12:15:00,96.605,96.635,96.585,96.6,2644100030.0
2009-04-27 12:20:00,96.6,96.605,96.56,96.565,2533600011.0
2009-04-27 12:25:00,96.565,96.66,96.56,96.57,3008800030.0
2009-04-27 12:30:00,96.575,96.625,96.565,96.57,5998899948.0
2009-04-27 12:35:00,96.57,96.595,96.55,96.565,4687599971.0
2009-04-27 12:40:00,96.565,96.635,96.49,96.495,4857799988.0
2009-04-27 12:45:00,96.495,96.53,96.485,96.53,1776399988.0
2009-04-27 12:50:00,96.535,96.565,96.535,96.55,2113499984.0
2009-04-27 12:55:00,96.555,96.59,96.53,96.585,2545499997.0
2009-04-27 13:00:00,96.585,96.59,96.56,96.565,1855400021.0
2009-04-27 13:05:00,96.565,96.605,96.56,96.575,3045000013.0
2009-04-27 13:10:00,96.575,96.575,96.535,96.56,2321100014.0
2009-04-27 13:15:00,96.56,96.585,96.53,96.535,1759600015.0
2009-04-27 13:20:00,96.535,96.58,96.535,96.545,2605200008.0
2009-04-27 13:25:00,96.545,96.585,96.53,96.535,2879500023.0
2009-04-27 13:30:00,96.545,96.575,96.52,96.56,3084100008.0
2009-04-27 13:35:00,96.56,96.595,96.54,96.59,4036000008.0
2009-04-27 13:40:00,96.595,96.63,96.575,96.575,3796800009.0
2009-04-27 13:45:00,96.575,96.62,96.56,96.62,2771000021.0
2009-04-27 13:50:00,96.625,96.625,96.59,96.605,2115299995.0
2009-04-27 13:55:00,96.605,96.62,96.585,96.585,1098000008.0
2009-04-27 14:00:00,96.585,96.61,96.56,96.58,2254399992.0
2009-04-27 14:05:00,96.58,96.63,96.58,96.62,2364599995.0
2009-04-27 14:10:00,96.62,96.64,96.61,96.615,2009800016.0
2009-04-27 14:15:00,96.62,96.66,96.615,96.645,1930199997.0
2009-04-27 14:20:00,96.645,96.66,96.635,96.66,3028800025.0
2009-04-27 14:25:00,96.66,96.705,96.655,96.685,2209400006.0
2009-04-27 14:30:00,96.685,96.715,96.675,96.715,1529200017.0
2009-04-27 14:35:00,96.72,96.73,96.7,96.715,2089400011.0
2009-04-27 14:40:00,96.715,96.74,96.7,96.725,1572199989.0
2009-04-27 14:45:00,96.72,96.72,96.635,96.655,3437900013.0
2009-04-27 14:50:00,96.655,96.685,96.615,96.675,2463399997.0
2009-04-27 14:55:00,96.675,96.685,96.63,96.655,2666000022.0
2009-04-27 15:00:00,96.66,96.725,96.65,96.725,2224700013.0
2009-04-27 15:05:00,96.725,96.74,96.685,96.705,2363199988.0
2009-04-27 15:10:00,96.705,96.795,96.705,96.72,1927600004.0
2009-04-27 15:15:00,96.72,96.745,96.68,96.69,2838200009.0
2009-04-27 15:20:00,96.685,96.695,96.66,96.685,1777500006.0
2009-04-27 15:25:00,96.69,96.725,96.68,96.685,1435200000.0
2009-04-27 15:30:00,96.695,96.715,96.615,96.675,2641699993.0
2009-04-27 15:35:00,96.675,96.72,96.65,96.705,2279300014.0
2009-04-27 15:40:00,96.705,96.715,96.54,96.63,3395200007.0
2009-04-27 15:45:00,96.625,96.66,96.555,96.64,3465700005.0
2009-04-27 15:50:00,96.64,96.705,96.615,96.67,3038200004.0
2009-04-27 15:55:00,96.675,96.7,96.63,96.64,2287500014.0
2009-04-27 16:00:00,96.645,96.71,96.635,96.68,2004500003.0
2009-04-27 16:05:00,96.675,96.685,96.515,96.535,3275799988.0
2009-04-27 16:10:00,96.54,96.56,96.43,96.47,1903899997.0
2009-04-27 16:15:00,96.47,96.675,96.465,96.65,2614099999.0
2009-04-27 16:20:00,96.65,96.68,96.61,96.62,2994099993.0
2009-04-27 16:25:00,96.625,96.64,96.54,96.565,1652099993.0
2009-04-27 16:30:00,96.565,96.63,96.56,96.615,1627500023.0
2009-04-27 16:35:00,96.615,96.645,96.555,96.58,2266800004.0
2009-04-27 16:40:00,96.585,96.61,96.545,96.58,2565199993.0
2009-04-27 16:45:00,96.58,96.63,96.55,96.625,1677100006.0
2009-04-27 16:50:00,96.625,96.635,96.57,96.59,1987000029.0
2009-04-27 16:55:00,96.59,96.67,96.59,96.62,2845600015.0
2009-04-27 17:00:00,96.62,96.63,96.595,96.595,1320599991.0
2009-04-27 17:05:00,96.6,96.615,96.57,96.585,2031900022.0
2009-04-27 17:10:00,96.585,96.6,96.575,96.6,1938000024.0
2009-04-27 17:15:00,96.6,96.62,96.585,96.61,1002561797.0
2009-04-27 17:20:00,96.61,96.645,96.6,96.64,1346400003.0
2009-04-27 17:25:00,96.64,96.66,96.635,96.635,925000001.0
2009-04-27 17:30:00,96.635,96.655,96.605,96.62,2198100000.0
2009-04-27 17:35:00,96.625,96.67,96.625,96.635,1020000007.0
2009-04-27 17:40:00,96.64,96.645,96.59,96.615,1495300006.0
2009-04-27 17:45:00,96.615,96.635,96.575,96.61,2049600011.0
2009-04-27 17:50:00,96.605,96.605,96.53,96.54,3037099989.0
2009-04-27 17:55:00,96.54,96.59,96.54,96.59,2668599974.0
2009-04-27 18:00:00,96.585,96.67,96.58,96.66,2761299987.0
2009-04-27 18:05:00,96.66,96.69,96.65,96.655,2220600016.0
2009-04-27 18:10:00,96.655,96.66,96.595,96.605,1486600020.0
2009-04-27 18:15:00,96.605,96.61,96.575,96.58,2163599988.0
2009-04-27 18:20:00,96.58,96.625,96.555,96.625,1778399996.0
2009-04-27 18:25:00,96.625,96.63,96.56,96.615,1973200001.0
2009-04-27 18:30:00,96.61,96.62,96.595,96.605,825400000.0
2009-04-27 18:35:00,96.605,96.615,96.585,96.61,1077999998.0
2009-04-27 18:40:00,96.605,96.615,96.535,96.565,1569400011.0
2009-04-27 18:45:00,96.57,96.595,96.565,96.595,787700004.0
2009-04-27 18:50:00,96.59,96.595,96.545,96.575,1166000004.0
2009-04-27 18:55:00,96.59,96.59,96.565,96.575,778599999.0
2009-04-27 19:00:00,96.575,96.675,96.57,96.625,2851300004.0
2009-04-27 19:05:00,96.625,96.74,96.61,96.725,1191400001.0
2009-04-27 19:10:00,96.725,96.89,96.72,96.74,2259400001.0
2009-04-27 19:15:00,96.745,96.81,96.74,96.81,3582700019.0
2009-04-27 19:20:00,96.81,96.825,96.755,96.78,2923399988.0
2009-04-27 19:25:00,96.79,96.81,96.7,96.71,4351000006.0
2009-04-27 19:30:00,96.71,96.72,96.64,96.67,3003600020.0
2009-04-27 19:35:00,96.68,96.8,96.64,96.755,2273200010.0
2009-04-27 19:40:00,96.75,96.78,96.72,96.745,2003400003.0
2009-04-27 19:45:00,96.745,96.755,96.7,96.7,1771800013.0
2009-04-27 19:50:00,96.7,96.71,96.65,96.66,2181400010.0
2009-04-27 19:55:00,96.66,96.72,96.63,96.72,2079000005.0
2009-04-27 20:00:00,96.72,96.73,96.69,96.72,1781999994.0
2009-04-27 20:05:00,96.72,96.76,96.72,96.745,1627799987.0
2009-04-27 20:10:00,96.74,96.77,96.735,96.745,1188399990.0
2009-04-27 20:15:00,96.745,96.755,96.72,96.72,1075600002.0
2009-04-27 20:20:00,96.725,96.75,96.72,96.75,1413000000.0
2009-04-27 20:25:00,96.74,96.765,96.715,96.75,1435600005.0
2009-04-27 20:30:00,96.755,96.765,96.75,96.755,1051400000.0
2009-04-27 20:35:00,96.755,96.765,96.705,96.74,1153999999.0
2009-04-27 20:40:00,96.74,96.755,96.715,96.72,763800001.0
2009-04-27 20:45:00,96.72,96.725,96.705,96.715,1295400009.0
2009-04-27 20:50:00,96.71,96.75,96.7,96.725,1020199999.0
2009-04-27 20:55:00,96.725,96.76,96.705,96.72,1437400007.0
2009-04-27 21:00:00,96.72,96.805,96.705,96.805,1510700006.0
2009-04-27 21:05:00,96.805,96.805,96.765,96.79,1326599996.0
2009-04-27 21:10:00,96.78,96.79,96.755,96.785,709000000.0
2009-04-27 21:15:00,96.79,96.855,96.78,96.855,778499999.0
2009-04-27 21:20:00,96.855,96.89,96.85,96.855,544699997.0
2009-04-27 21:25:00,96.87,96.87,96.81,96.82,1008200002.0
2009-04-27 21:30:00,96.82,96.845,96.795,96.836,1258800005.0
2009-04-27 21:35:00,96.84,96.875,96.835,96.84,849199999.0
2009-04-27 21:40:00,96.835,96.87,96.82,96.865,795999999.0
2009-04-27 21:45:00,96.865,96.87,96.825,96.855,653999999.0
2009-04-27 21:50:00,96.855,96.86,96.78,96.785,2119099994.0
2009-04-27 21:55:00,96.79,96.83,96.78,96.8,958499996.0
2009-04-27 22:00:00,96.8,96.8,96.74,96.775,453500000.0
2009-04-27 22:05:00,96.77,96.81,96.77,96.805,609999997.0
2009-04-27 22:10:00,96.805,96.82,96.79,96.795,277200000.0
2009-04-27 22:15:00,96.795,96.795,96.73,96.735,637800000.0
2009-04-27 22:20:00,96.745,96.77,96.74,96.75,655999999.0
2009-04-27 22:25:00,96.755,96.785,96.755,96.77,447800000.0
2009-04-27 22:30:00,96.77,96.77,96.73,96.73,417200000.0
2009-04-27 22:35:00,96.72,96.77,96.705,96.77,415799998.0
2009-04-27 22:40:00,96.77,96.77,96.735,96.735,357099999.0
2009-04-27 22:45:00,96.74,96.785,96.72,96.73,940799997.0
2009-04-27 22:50:00,96.73,96.77,96.725,96.76,609200000.0
2009-04-27 22:55:00,96.755,96.77,96.735,96.77,257600000.0
2009-04-27 23:00:00,96.755,96.77,96.71,96.745,243600000.0
2009-04-27 23:05:00,96.745,96.76,96.66,96.725,220400000.0
2009-04-27 23:10:00,96.725,96.74,96.685,96.73,476700000.0
2009-04-27 23:15:00,96.725,96.745,96.715,96.725,303599999.0
2009-04-27 23:20:00,96.735,96.775,96.72,96.745,301400001.0
2009-04-27 23:25:00,96.73,96.74,96.675,96.685,711999999.0
2009-04-27 23:30:00,96.685,96.695,96.65,96.655,335400000.0
2009-04-27 23:35:00,96.635,96.64,96.585,96.635,484600002.0
2009-04-27 23:40:00,96.635,96.675,96.63,96.675,598300000.0
2009-04-27 23:45:00,96.67,96.685,96.67,96.675,238200001.0
2009-04-27 23:50:00,96.675,96.705,96.675,96.7,269800000.0
2009-04-27 23:55:00,96.705,96.735,96.701,96.73,211400000.0
2009-04-28 00:00:00,96.725,96.735,96.705,96.72,678599985.0
2009-04-28 00:05:00,96.72,96.73,96.705,96.72,1275200008.0
2009-04-28 00:10:00,96.73,96.73,96.695,96.7,355999997.0
2009-04-28 00:15:00,96.7,96.705,96.67,96.675,462199999.0
2009-04-28 00:20:00,96.675,96.685,96.655,96.655,267400001.0
2009-04-28 00:25:00,96.655,96.7,96.655,96.675,248200000.0
2009-04-28 00:30:00,96.675,96.675,96.645,96.65,290600002.0
2009-04-28 00:35:00,96.66,96.66,96.57,96.58,448900000.0
2009-04-28 00:40:00,96.575,96.58,96.485,96.56,1817400005.0
2009-04-28 00:45:00,96.56,96.57,96.46,96.49,1223599998.0
2009-04-28 00:50:00,96.495,96.58,96.48,96.55,875999998.0
2009-04-28 00:55:00,96.55,96.55,96.485,96.53,420800001.0
2009-04-28 01:00:00,96.53,96.54,96.5,96.51,473999999.0
2009-04-28 01:05:00,96.51,96.555,96.51,96.53,1077199998.0
2009-04-28 01:10:00,96.53,96.53,96.425,96.435,2201000011.0
2009-04-28 01:15:00,96.44,96.5,96.355,96.37,2591000002.0
2009-04-28 01:20:00,96.37,96.415,96.34,96.37,1817600001.0
2009-04-28 01:25:00,96.36,96.38,96.3,96.305,1156599996.0
2009-04-28 01:30:00,96.315,96.33,96.27,96.285,841699999.0
2009-04-28 01:35:00,96.29,96.365,96.29,96.33,1056500001.0
2009-04-28 01:40:00,96.335,96.35,96.305,96.33,504800001.0
2009-04-28 01:45:00,96.33,96.375,96.31,96.37,2135999996.0
2009-04-28 01:50:00,96.37,96.41,96.36,96.36,1248600003.0
2009-04-28 01:55:00,96.36,96.37,96.35,96.365,433000001.0
2009-04-28 02:00:00,96.36,96.38,96.32,96.32,1144600001.0
2009-04-28 02:05:00,96.32,96.43,96.32,96.39,2584000004.0
2009-04-28 02:10:00,96.39,96.43,96.37,96.41,1322600007.0
2009-04-28 02:15:00,96.41,96.47,96.41,96.45,1157800007.0
2009-04-28 02:20:00,96.45,96.48,96.41,96.48,979600004.0
2009-04-28 02:25:00,96.485,96.49,96.43,96.43,800500001.0
2009-04-28 02:30:00,96.44,96.54,96.44,96.54,1330800003.0
2009-04-28 02:35:00,96.535,96.57,96.51,96.54,1659200010.0
2009-04-28 02:40:00,96.535,96.54,96.51,96.52,563000003.0
2009-04-28 02:45:00,96.52,96.54,96.51,96.52,1260000019.0
2009-04-28 02:50:00,96.53,96.56,96.51,96.54,1243600007.0
2009-04-28 02:55:00,96.53,96.575,96.51,96.53,2547400010.0
2009-04-28 03:00:00,96.53,96.59,96.53,96.59,2913000028.0
2009-04-28 03:05:00,96.575,96.61,96.52,96.575,2313899996.0
2009-04-28 03:10:00,96.575,96.58,96.555,96.57,603799999.0
2009-04-28 03:15:00,96.57,96.58,96.54,96.55,788000007.0
2009-04-28 03:20:00,96.55,96.55,96.49,96.49,668800008.0
2009-04-28 03:25:00,96.49,96.53,96.445,96.52,1465599991.0
2009-04-28 03:30:00,96.52,96.52,96.47,96.5,1161800011.0
2009-04-28 03:35:00,96.5,96.51,96.48,96.49,374800002.0
2009-04-28 03:40:00,96.495,96.52,96.465,96.51,613100000.0
2009-04-28 03:45:00,96.51,96.525,96.5,96.52,242400000.0
2009-04-28 03:50:00,96.52,96.58,96.505,96.56,1118200002.0
2009-04-28 03:55:00,96.555,96.59,96.54,96.55,1853800009.0
2009-04-28 04:00:00,96.555,96.57,96.525,96.555,1261200002.0
2009-04-28 04:05:00,96.55,96.55,96.45,96.45,991799996.0
2009-04-28 04:10:00,96.45,96.48,96.45,96.465,1236900001.0
2009-04-28 04:15:00,96.465,96.48,96.43,96.45,824600002.0
2009-04-28 04:20:00,96.45,96.475,96.45,96.47,703400000.0
2009-04-28 04:25:00,96.47,96.49,96.425,96.435,577900001.0
2009-04-28 04:30:00,96.435,96.46,96.4,96.41,1395599995.0
2009-04-28 04:35:00,96.41,96.415,96.37,96.37,1974699988.0
2009-04-28 04:40:00,96.375,96.38,96.28,96.305,2286400002.0
2009-04-28 04:45:00,96.315,96.375,96.31,96.315,1032200001.0
2009-04-28 04:50:00,96.315,96.36,96.305,96.345,749500001.0
2009-04-28 04:55:00,96.345,96.345,96.305,96.33,901700000.0
2009-04-28 05:00:00,96.325,96.335,96.31,96.325,649300004.0
2009-04-28 05:05:00,96.32,96.335,96.305,96.31,750300001.0
2009-04-28 05:10:00,96.31,96.315,96.26,96.295,1292500002.0
2009-04-28 05:15:00,96.295,96.295,96.215,96.23,1354300006.0
2009-04-28 05:20:00,96.23,96.25,96.225,96.245,1477200002.0
2009-04-28 05:25:00,96.245,96.265,96.22,96.25,1511300013.0
2009-04-28 05:30:00,96.26,96.28,96.24,96.28,893000002.0
2009-04-28 05:35:00,96.275,96.295,96.245,96.245,958500003.0
2009-04-28 05:40:00,96.25,96.33,96.24,96.32,570700000.0
2009-04-28 05:45:00,96.325,96.335,96.27,96.29,1702000008.0
2009-04-28 05:50:00,96.295,96.33,96.27,96.315,2729800017.0
2009-04-28 05:55:00,96.31,96.32,96.29,96.31,759600005.0
2009-04-28 06:00:00,96.31,96.31,96.25,96.26,1936500008.0
2009-04-28 06:05:00,96.255,96.26,96.19,96.21,1823500014.0
2009-04-28 06:10:00,96.205,96.215,96.165,96.18,1677100015.0
2009-04-28 06:15:00,96.175,96.19,96.105,96.14,3172900007.0
2009-04-28 06:20:00,96.15,96.165,96.085,96.09,1563199998.0
2009-04-28 06:25:00,96.085,96.105,95.99,96.05,3140199995.0
2009-04-28 06:30:00,96.05,96.07,95.975,95.985,2903300007.0
2009-04-28 06:35:00,95.985,96.045,95.975,96.01,2137700009.0
2009-04-28 06:40:00,96.01,96.065,95.99,96.06,1094400011.0
2009-04-28 06:45:00,96.07,96.075,96.025,96.045,1076900006.0
2009-04-28 06:50:00,96.045,96.045,95.995,96.0,1797600015.0
2009-04-28 06:55:00,96.0,96.05,95.99,96.035,1569599996.0
2009-04-28 07:00:00,96.03,96.105,96.03,96.1,1195000004.0
2009-04-28 07:05:00,96.095,96.15,96.04,96.06,1525600002.0
2009-04-28 07:10:00,96.06,96.14,96.06,96.13,1181899996.0
2009-04-28 07:15:00,96.13,96.165,96.08,96.155,1902599999.0
2009-04-28 07:20:00,96.155,96.205,96.14,96.15,1305600000.0
2009-04-28 07:25:00,96.155,96.19,96.13,96.15,982800007.0
2009-04-28 07:30:00,96.15,96.15,96.06,96.07,1535599995.0
2009-04-28 07:35:00,96.07,96.1,96.035,96.04,1690400006.0
2009-04-28 07:40:00,96.04,96.05,96.02,96.05,1967799993.0
2009-04-28 07:45:00,96.045,96.055,96.01,96.015,1977599992.0
2009-04-28 07:50:00,96.02,96.03,95.9,95.92,2519600005.0
2009-04-28 07:55:00,95.92,95.97,95.88,95.95,2020700004.0
2009-04-28 08:00:00,95.95,95.95,95.74,95.83,3916299976.0
2009-04-28 08:05:00,95.835,95.86,95.795,95.805,2368100000.0
2009-04-28 08:10:00,95.79,95.85,95.735,95.85,3464299992.0
2009-04-28 08:15:00,95.85,95.87,95.8,95.87,2675399981.0
2009-04-28 08:20:00,95.865,95.87,95.775,95.85,1792799996.0
2009-04-28 08:25:00,95.85,95.875,95.83,95.84,3535499986.0
2009-04-28 08:30:00,95.83,95.855,95.78,95.805,3849799973.0
2009-04-28 08:35:00,95.805,95.82,95.68,95.69,2839399979.0
2009-04-28 08:40:00,95.69,95.745,95.685,95.69,4667199995.0
2009-04-28 08:45:00,95.685,95.69,95.625,95.65,3699799984.0
2009-04-28 08:50:00,95.655,95.75,95.65,95.74,3997599965.0
2009-04-28 08:55:00,95.74,95.835,95.73,95.81,3562799991.0
2009-04-28 09:00:00,95.81,95.865,95.77,95.865,3404599988.0
2009-04-28 09:05:00,95.87,95.905,95.845,95.87,3455899987.0
2009-04-28 09:10:00,95.87,95.88,95.85,95.85,2389900000.0
2009-04-28 09:15:00,95.85,95.94,95.83,95.915,3872199996.0
2009-04-28 09:20:00,95.925,95.97,95.91,95.92,3946999998.0
2009-04-28 09:25:00,95.92,95.93,95.885,95.92,4230400004.0
2009-04-28 09:30:00,95.91,95.92,95.86,95.88,4179399988.0
2009-04-28 09:35:00,95.88,95.9,95.83,95.845,4161600004.0
2009-04-28 09:40:00,95.85,95.905,95.83,95.85,3182499989.0
2009-04-28 09:45:00,95.85,95.855,95.82,95.84,2833800011.0
2009-04-28 09:50:00,95.83,95.89,95.81,95.88,3094599968.0
2009-04-28 09:55:00,95.88,95.895,95.86,95.87,2194799992.0
2009-04-28 10:00:00,95.87,95.905,95.85,95.9,1426299997.0
2009-04-28 10:05:00,95.9,95.99,95.89,95.98,2479999998.0
2009-04-28 10:10:00,95.98,96.0,95.88,95.895,2713900000.0
2009-04-28 10:15:00,95.9,95.94,95.89,95.93,2383200003.0
2009-04-28 10:20:00,95.93,95.98,95.92,95.94,2101900000.0
2009-04-28 10:25:00,95.945,96.06,95.94,96.01,2233900001.0
2009-04-28 10:30:00,96.01,96.02,95.93,95.95,1418999998.0
2009-04-28 10:35:00,95.95,96.0,95.935,95.955,2324200002.0
2009-04-28 10:40:00,95.955,95.985,95.935,95.96,2183399987.0
2009-04-28 10:45:00,95.955,96.015,95.95,96.01,1281200000.0
2009-04-28 10:50:00,96.01,96.01,95.955,95.955,2080499997.0
2009-04-28 10:55:00,95.965,95.965,95.92,95.95,2272800002.0
2009-04-28 11:00:00,95.96,95.97,95.925,95.95,2718399998.0
2009-04-28 11:05:00,95.95,96.02,95.95,95.99,2794900001.0
2009-04-28 11:10:00,95.99,96.05,95.98,95.99,2097399998.0
2009-04-28 11:15:00,95.99,96.01,95.99,95.99,3811100000.0
2009-04-28 11:20:00,95.99,95.99,95.96,95.98,3003100016.0
2009-04-28 11:25:00,95.98,96.02,95.98,96.01,2242199997.0
2009-04-28 11:30:00,96.005,96.03,96.0,96.015,2160799977.0
2009-04-28 11:35:00,96.015,96.02,95.99,95.99,2881599994.0
2009-04-28 11:40:00,95.99,96.03,95.965,96.0,3065999996.0
2009-04-28 11:45:00,96.0,96.02,95.985,96.01,3351100021.0
2009-04-28 11:50:00,96.015,96.025,95.98,96.025,2227200000.0
2009-04-28 11:55:00,96.025,96.055,96.005,96.055,1394300001.0
2009-04-28 12:00:00,96.055,96.11,96.055,96.085,2479400018.0
2009-04-28 12:05:00,96.08,96.11,96.08,96.09,3025399980.0
2009-04-28 12:10:00,96.09,96.105,96.065,96.09,3487799996.0
2009-04-28 12:15:00,96.09,96.12,96.075,96.105,2926799977.0
2009-04-28 12:20:00,96.105,96.15,96.09,96.115,4015400013.0
2009-04-28 12:25:00,96.115,96.135,96.1,96.11,3012999996.0
2009-04-28 12:30:00,96.11,96.17,96.1,96.17,2543799980.0
2009-04-28 12:35:00,96.17,96.24,96.16,96.21,3244999995.0
2009-04-28 12:40:00,96.205,96.225,96.185,96.19,2983899988.0
2009-04-28 12:45:00,96.19,96.21,96.16,96.17,2814199996.0
2009-04-28 12:50:00,96.17,96.18,96.13,96.14,3028000018.0
2009-04-28 12:55:00,96.14,96.18,96.14,96.175,3155099995.0
2009-04-28 13:00:00,96.175,96.32,96.165,96.32,3233099988.0
2009-04-28 13:05:00,96.31,96.38,96.235,96.315,4811599995.0
2009-04-28 13:10:00,96.315,96.355,96.275,96.31,3745399982.0
2009-04-28 13:15:00,96.31,96.335,96.28,96.325,3546399987.0
2009-04-28 13:20:00,96.325,96.38,96.325,96.36,3663999989.0
2009-04-28 13:25:00,96.36,96.38,96.34,96.37,2743499992.0
2009-04-28 13:30:00,96.385,96.43,96.32,96.35,4730900018.0
2009-04-28 13:35:00,96.35,96.375,96.295,96.33,3894099992.0
2009-04-28 13:40:00,96.33,96.335,96.26,96.315,3363900000.0
2009-04-28 13:45:00,96.315,96.33,96.255,96.27,3065400006.0
2009-04-28 13:50:00,96.27,96.31,96.25,96.28,2536099996.0
2009-04-28 13:55:00,96.28,96.29,96.18,96.185,1801899996.0
2009-04-28 14:00:00,96.185,96.315,96.18,96.295,3254199997.0
2009-04-28 14:05:00,96.295,96.365,96.295,96.32,2104000016.0
2009-04-28 14:10:00,96.32,96.33,96.28,96.295,1646400004.0
2009-04-28 14:15:00,96.295,96.3,96.25,96.27,1909899995.0
2009-04-28 14:20:00,96.27,96.28,96.22,96.225,2885000007.0
2009-04-28 14:25:00,96.23,96.255,96.13,96.155,2959300006.0
2009-04-28 14:30:00,96.155,96.195,96.14,96.155,1996600008.0
2009-04-28 14:35:00,96.155,96.2,96.12,96.175,2611300008.0
2009-04-28 14:40:00,96.175,96.21,96.175,96.2,1215000000.0
2009-04-28 14:45:00,96.2,96.2,96.15,96.185,2962500000.0
2009-04-28 14:50:00,96.18,96.215,96.14,96.145,2762300005.0
2009-04-28 14:55:00,96.145,96.18,96.145,96.165,2004600004.0
2009-04-28 15:00:00,96.14,96.18,95.99,96.06,4058200009.0
2009-04-28 15:05:00,96.06,96.08,96.025,96.065,2279700008.0
2009-04-28 15:10:00,96.06,96.08,96.03,96.05,2633100027.0
2009-04-28 15:15:00,96.05,96.08,96.045,96.06,2294800001.0
2009-04-28 15:20:00,96.06,96.125,96.055,96.095,1789200003.0
2009-04-28 15:25:00,96.095,96.18,96.095,96.18,2178700009.0
2009-04-28 15:30:00,96.185,96.31,96.185,96.295,3406500009.0
2009-04-28 15:35:00,96.295,96.34,96.24,96.31,3479300001.0
2009-04-28 15:40:00,96.3,96.34,96.28,96.3,4231599996.0
2009-04-28 15:45:00,96.3,96.38,96.29,96.37,2249000006.0
2009-04-28 15:50:00,96.375,96.46,96.37,96.44,3770999995.0
2009-04-28 15:55:00,96.44,96.48,96.42,96.47,3992999987.0
2009-04-28 16:00:00,96.485,96.705,96.475,96.565,4284000001.0
2009-04-28 16:05:00,96.565,96.63,96.54,96.565,3436600010.0
2009-04-28 16:10:00,96.57,96.57,96.49,96.495,2071200000.0
2009-04-28 16:15:00,96.5,96.57,96.485,96.56,2159500006.0
2009-04-28 16:20:00,96.56,96.59,96.54,96.58,1953100001.0
2009-04-28 16:25:00,96.59,96.61,96.56,96.57,3882150006.0
2009-04-28 16:30:00,96.57,96.58,96.525,96.53,2054000001.0
2009-04-28 16:35:00,96.53,96.59,96.525,96.565,2628800012.0
2009-04-28 16:40:00,96.565,96.615,96.545,96.55,2275800000.0
2009-04-28 16:45:00,96.56,96.62,96.56,96.595,2917300001.0
2009-04-28 16:50:00,96.6,96.655,96.56,96.58,2174600008.0
2009-04-28 16:55:00,96.58,96.61,96.535,96.585,2159599998.0
2009-04-28 17:00:00,96.585,96.59,96.505,96.565,2188400000.0
2009-04-28 17:05:00,96.565,96.565,96.495,96.5,2739700011.0
2009-04-28 17:10:00,96.505,96.55,96.455,96.52,3185000000.0
2009-04-28 17:15:00,96.52,96.52,96.47,96.495,3034600000.0
2009-04-28 17:20:00,96.495,96.515,96.45,96.46,2508400008.0
2009-04-28 17:25:00,96.46,96.57,96.445,96.505,2609800012.0
2009-04-28 17:30:00,96.51,96.51,96.465,96.5,1476500005.0
2009-04-28 17:35:00,96.5,96.54,96.5,96.515,1238400004.0
2009-04-28 17:40:00,96.515,96.56,96.515,96.545,1537499997.0
2009-04-28 17:45:00,96.545,96.545,96.455,96.47,2284799996.0
2009-04-28 17:50:00,96.465,96.49,96.43,96.445,2362700003.0
2009-04-28 17:55:00,96.445,96.51,96.425,96.5,1955500000.0
2009-04-28 18:00:00,96.5,96.555,96.495,96.515,1645500013.0
2009-04-28 18:05:00,96.515,96.535,96.51,96.535,873500018.0
2009-04-28 18:10:00,96.54,96.545,96.45,96.475,2427600009.0
2009-04-28 18:15:00,96.475,96.555,96.475,96.555,2011000002.0
2009-04-28 18:20:00,96.56,96.575,96.52,96.53,1682500002.0
2009-04-28 18:25:00,96.53,96.56,96.5,96.55,1942899996.0
2009-04-28 18:30:00,96.55,96.57,96.475,96.48,2764399999.0
2009-04-28 18:35:00,96.485,96.515,96.475,96.485,1794499990.0
2009-04-28 18:40:00,96.48,96.54,96.475,96.52,1782799985.0
2009-04-28 18:45:00,96.515,96.54,96.455,96.49,1053799995.0
2009-04-28 18:50:00,96.49,96.505,96.48,96.495,691999995.0
2009-04-28 18:55:00,96.49,96.51,96.45,96.47,1366700002.0
2009-04-28 19:00:00,96.47,96.53,96.46,96.51,1563899993.0
2009-04-28 19:05:00,96.51,96.515,96.45,96.465,1280200004.0
2009-04-28 19:10:00,96.465,96.54,96.46,96.54,1208999995.0
2009-04-28 19:15:00,96.54,96.56,96.52,96.545,1522999996.0
2009-04-28 19:20:00,96.545,96.585,96.53,96.535,687000002.0
2009-04-28 19:25:00,96.535,96.62,96.535,96.61,1179899992.0
2009-04-28 19:30:00,96.61,96.61,96.565,96.6,1146900003.0
2009-04-28 19:35:00,96.595,96.625,96.585,96.595,1328600009.0
2009-04-28 19:40:00,96.595,96.65,96.59,96.605,1351199994.0
2009-04-28 19:45:00,96.605,96.605,96.52,96.535,1527900005.0
2009-04-28 19:50:00,96.535,96.545,96.48,96.495,2646799998.0
2009-04-28 19:55:00,96.49,96.52,96.485,96.505,1218199996.0
2009-04-28 20:00:00,96.52,96.555,96.5,96.525,1296599988.0
2009-04-28 20:05:00,96.535,96.535,96.5,96.51,1636100001.0
2009-04-28 20:10:00,96.51,96.55,96.51,96.525,832799994.0
2009-04-28 20:15:00,96.525,96.545,96.515,96.515,446999998.0
2009-04-28 20:20:00,96.52,96.53,96.5,96.51,1146400002.0
2009-04-28 20:25:00,96.51,96.51,96.425,96.44,705400001.0
2009-04-28 20:30:00,96.445,96.47,96.36,96.39,1538900004.0
2009-04-28 20:35:00,96.39,96.395,96.335,96.35,1537400003.0
2009-04-28 20:40:00,96.35,96.45,96.35,96.425,1436199999.0
2009-04-28 20:45:00,96.42,96.44,96.41,96.425,840400000.0
2009-04-28 20:50:00,96.42,96.455,96.41,96.442,265400000.0
2009-04-28 20:55:00,96.455,96.485,96.415,96.42,726699995.0
2009-04-28 21:00:00,96.425,96.48,96.42,96.445,642900000.0
2009-04-28 21:05:00,96.445,96.45,96.395,96.44,1132799998.0
2009-04-28 21:10:00,96.445,96.46,96.43,96.435,731100001.0
2009-04-28 21:15:00,96.435,96.45,96.4,96.425,570899999.0
2009-04-28 21:20:00,96.42,96.44,96.385,96.405,1174700001.0
2009-04-28 21:25:00,96.405,96.42,96.365,96.37,782899998.0
2009-04-28 21:30:00,96.38,96.435,96.36,96.415,1853999999.0
2009-04-28 21:35:00,96.415,96.48,96.405,96.44,1840399994.0
2009-04-28 21:40:00,96.44,96.47,96.405,96.47,911699999.0
2009-04-28 21:45:00,96.465,96.485,96.455,96.485,1016999999.0
2009-04-28 21:50:00,96.485,96.49,96.435,96.445,881300002.0
2009-04-28 21:55:00,96.45,96.46,96.42,96.44,1134699992.0
2009-04-28 22:00:00,96.44,96.45,96.39,96.39,683699999.0
2009-04-28 22:05:00,96.395,96.405,96.38,96.4,761499998.0
2009-04-28 22:10:00,96.395,96.4,96.385,96.385,962900001.0
2009-04-28 22:15:00,96.4,96.42,96.385,96.4,764999999.0
2009-04-28 22:20:00,96.405,96.42,96.37,96.395,690599999.0
2009-04-28 22:25:00,96.395,96.4,96.36,96.365,581800000.0
2009-04-28 22:30:00,96.37,96.445,96.365,96.43,704900002.0
2009-04-28 22:35:00,96.43,96.445,96.41,96.425,734300003.0
2009-04-28 22:40:00,96.425,96.44,96.39,96.415,577900001.0
2009-04-28 22:45:00,96.415,96.42,96.405,96.41,440400000.0
2009-04-28 22:50:00,96.415,96.44,96.405,96.415,781600000.0
2009-04-28 22:55:00,96.415,96.46,96.41,96.44,296800000.0
2009-04-28 23:00:00,96.435,96.44,96.405,96.428,98200000.0
2009-04-28 23:05:00,96.375,96.415,96.375,96.415,193600000.0
2009-04-28 23:10:00,96.415,96.415,96.391,96.405,203000000.0
2009-04-28 23:15:00,96.4,96.41,96.39,96.405,192600000.0
2009-04-28 23:20:00,96.415,96.43,96.405,96.413,72000000.0
2009-04-28 23:25:00,96.415,96.425,96.4,96.4,381800001.0
2009-04-28 23:30:00,96.405,96.425,96.39,96.39,455400000.0
2009-04-28 23:35:00,96.4,96.41,96.395,96.408,281300000.0
2009-04-28 23:40:00,96.405,96.41,96.392,96.392,262500000.0
2009-04-28 23:45:00,96.395,96.405,96.381,96.395,163600000.0
2009-04-28 23:50:00,96.395,96.42,96.391,96.392,136200000.0
2009-04-28 23:55:00,96.391,96.415,96.39,96.405,144800000.0
2009-04-29 00:00:00,96.405,96.435,96.405,96.43,217800000.0
2009-04-29 00:05:00,96.42,96.43,96.42,96.43,46200000.0
2009-04-29 00:10:00,96.422,96.426,96.419,96.426,93000000.0
2009-04-29 00:15:00,96.423,96.435,96.41,96.43,118800000.0
2009-04-29 00:20:00,96.445,96.47,96.445,96.47,124400000.0
2009-04-29 00:25:00,96.46,96.475,96.41,96.455,142600000.0
2009-04-29 00:30:00,96.465,96.495,96.44,96.49,222900000.0
2009-04-29 00:35:00,96.48,96.495,96.472,96.495,97400000.0
2009-04-29 00:40:00,96.485,96.515,96.485,96.505,133200000.0
2009-04-29 00:45:00,96.505,96.555,96.505,96.555,498400000.0
2009-04-29 00:50:00,96.555,96.61,96.55,96.585,552499999.0
2009-04-29 00:55:00,96.59,96.62,96.54,96.54,651799994.0
2009-04-29 01:00:00,96.54,96.56,96.54,96.55,667200013.0
2009-04-29 01:05:00,96.555,96.58,96.54,96.57,484800001.0
2009-04-29 01:10:00,96.57,96.575,96.53,96.54,583200002.0
2009-04-29 01:15:00,96.54,96.54,96.52,96.54,153600000.0
2009-04-29 01:20:00,96.54,96.585,96.535,96.565,220000000.0
2009-04-29 01:25:00,96.56,96.565,96.555,96.565,98199999.0
2009-04-29 01:30:00,96.565,96.565,96.535,96.56,534800001.0
2009-04-29 01:35:00,96.56,96.56,96.525,96.54,412200000.0
2009-04-29 01:40:00,96.545,96.545,96.52,96.525,127400000.0
2009-04-29 01:45:00,96.525,96.545,96.515,96.545,299800000.0
2009-04-29 01:50:00,96.545,96.575,96.545,96.56,293400001.0
2009-04-29 01:55:00,96.56,96.575,96.52,96.54,383000000.0
2009-04-29 02:00:00,96.54,96.58,96.49,96.57,1052800000.0
2009-04-29 02:05:00,96.58,96.6,96.55,96.59,799000002.0
2009-04-29 02:10:00,96.59,96.62,96.575,96.61,913000000.0
2009-04-29 02:15:00,96.61,96.85,96.61,96.84,1477800000.0
2009-04-29 02:20:00,96.845,96.87,96.76,96.825,1840799999.0
2009-04-29 02:25:00,96.825,96.825,96.72,96.75,1346100000.0
2009-04-29 02:30:00,96.76,96.83,96.755,96.76,702000000.0
2009-04-29 02:35:00,96.755,96.86,96.74,96.805,1254999996.0
2009-04-29 02:40:00,96.805,96.82,96.755,96.795,964100000.0
2009-04-29 02:45:00,96.79,96.85,96.79,96.83,1012399995.0
2009-04-29 02:50:00,96.83,96.91,96.825,96.86,656199999.0
2009-04-29 02:55:00,96.865,96.945,96.86,96.895,726700001.0
2009-04-29 03:00:00,96.9,96.92,96.88,96.9,736400001.0
2009-04-29 03:05:00,96.91,96.97,96.91,96.97,855700000.0
2009-04-29 03:10:00,96.97,96.97,96.94,96.95,545400001.0
2009-04-29 03:15:00,96.95,97.045,96.95,97.0,789700000.0
2009-04-29 03:20:00,97.005,97.01,96.91,96.92,927000001.0
2009-04-29 03:25:00,96.92,96.92,96.875,96.895,985400001.0
2009-04-29 03:30:00,96.905,96.98,96.905,96.95,703400000.0
2009-04-29 03:35:00,96.95,96.95,96.895,96.91,384600000.0
2009-04-29 03:40:00,96.91,96.975,96.89,96.95,641000000.0
2009-04-29 03:45:00,96.94,96.945,96.87,96.87,661000000.0
2009-04-29 03:50:00,96.87,96.87,96.84,96.86,445600002.0
2009-04-29 03:55:00,96.86,96.885,96.85,96.85,352100000.0
2009-04-29 04:00:00,96.86,96.87,96.815,96.82,566000003.0
2009-04-29 04:05:00,96.82,96.84,96.78,96.82,839400000.0
2009-04-29 04:10:00,96.815,96.84,96.8,96.81,429000000.0
2009-04-29 04:15:00,96.815,96.815,96.755,96.78,449700000.0
2009-04-29 04:20:00,96.78,96.88,96.775,96.87,1035000000.0
2009-04-29 04:25:00,96.87,96.89,96.84,96.84,513799998.0
2009-04-29 04:30:00,96.84,96.93,96.84,96.91,1084200003.0
2009-04-29 04:35:00,96.9,96.94,96.87,96.92,1131600003.0
2009-04-29 04:40:00,96.92,96.95,96.915,96.93,741000001.0
2009-04-29 04:45:00,96.935,96.94,96.92,96.925,296999999.0
2009-04-29 04:50:00,96.92,96.92,96.85,96.89,749999999.0
2009-04-29 04:55:00,96.91,96.945,96.88,96.925,743600002.0
2009-04-29 05:00:00,96.925,96.95,96.915,96.93,841399998.0
2009-04-29 05:05:00,96.93,96.965,96.925,96.925,1367399994.0
2009-04-29 05:10:00,96.925,97.05,96.925,97.03,1653099998.0
2009-04-29 05:15:00,97.035,97.05,96.97,97.0,1109900001.0
2009-04-29 05:20:00,96.985,96.99,96.935,96.94,692000000.0
2009-04-29 05:25:00,96.94,96.95,96.93,96.93,351400001.0
2009-04-29 05:30:00,96.93,96.945,96.87,96.88,582199999.0
2009-04-29 05:35:00,96.875,96.88,96.86,96.861,697800003.0
2009-04-29 05:40:00,96.875,96.93,96.86,96.91,1136000008.0
2009-04-29 05:45:00,96.91,96.915,96.89,96.915,502300001.0
2009-04-29 05:50:00,96.915,96.915,96.895,96.9,166900001.0
2009-04-29 05:55:00,96.9,96.91,96.89,96.9,226199999.0
2009-04-29 06:00:00,96.91,96.92,96.86,96.86,873000000.0
2009-04-29 06:05:00,96.86,96.885,96.83,96.85,1009799997.0
2009-04-29 06:10:00,96.86,96.9,96.855,96.86,581400001.0
2009-04-29 06:15:00,96.855,96.855,96.805,96.845,916100003.0
2009-04-29 06:20:00,96.845,96.86,96.835,96.845,504399998.0
2009-04-29 06:25:00,96.845,96.85,96.845,96.85,994200005.0
2009-04-29 06:30:00,96.86,96.93,96.86,96.92,1044800001.0
2009-04-29 06:35:00,96.92,96.925,96.9,96.915,437100001.0
2009-04-29 06:40:00,96.91,96.945,96.9,96.925,755400002.0
2009-04-29 06:45:00,96.925,96.93,96.835,96.845,498400000.0
2009-04-29 06:50:00,96.845,96.85,96.815,96.83,609900000.0
2009-04-29 06:55:00,96.835,96.835,96.785,96.805,262600000.0
2009-04-29 07:00:00,96.805,96.84,96.78,96.78,1872199992.0
2009-04-29 07:05:00,96.785,96.81,96.75,96.755,974400000.0
2009-04-29 07:10:00,96.755,96.815,96.75,96.8,780700000.0
2009-04-29 07:15:00,96.81,96.81,96.77,96.78,736700001.0
2009-04-29 07:20:00,96.78,96.78,96.75,96.77,384399999.0
2009-04-29 07:25:00,96.765,96.84,96.76,96.83,812000001.0
2009-04-29 07:30:00,96.815,96.83,96.8,96.8,1315699996.0
2009-04-29 07:35:00,96.805,96.815,96.77,96.81,458900001.0
2009-04-29 07:40:00,96.8,96.82,96.8,96.81,967999998.0
2009-04-29 07:45:00,96.8,96.82,96.78,96.8,326599999.0
2009-04-29 07:50:00,96.79,96.79,96.75,96.77,431599998.0
2009-04-29 07:55:00,96.77,96.82,96.77,96.82,1061999999.0
2009-04-29 08:00:00,96.82,96.89,96.82,96.89,1459099999.0
2009-04-29 08:05:00,96.9,96.9,96.83,96.84,1474999998.0
2009-04-29 08:10:00,96.84,96.85,96.8,96.8,1953500004.0
2009-04-29 08:15:00,96.805,96.88,96.8,96.86,1149600000.0
2009-04-29 08:20:00,96.86,96.9,96.84,96.885,1355299998.0
2009-04-29 08:25:00,96.88,96.89,96.84,96.85,1420799999.0
2009-04-29 08:30:00,96.845,96.865,96.835,96.845,2332499989.0
2009-04-29 08:35:00,96.845,96.85,96.78,96.825,2091599988.0
2009-04-29 08:40:00,96.83,96.83,96.71,96.73,2558600008.0
2009-04-29 08:45:00,96.73,96.77,96.705,96.73,3153200007.0
2009-04-29 08:50:00,96.73,96.745,96.625,96.64,3506099988.0
2009-04-29 08:55:00,96.63,96.73,96.63,96.69,1783399991.0
2009-04-29 09:00:00,96.69,96.7,96.615,96.64,2094599992.0
2009-04-29 09:05:00,96.64,96.68,96.635,96.67,1244200000.0
2009-04-29 09:10:00,96.67,96.685,96.65,96.67,2324899980.0
2009-04-29 09:15:00,96.67,96.68,96.61,96.65,2951799987.0
2009-04-29 09:20:00,96.65,96.69,96.63,96.65,2148799997.0
2009-04-29 09:25:00,96.65,96.7,96.645,96.66,2133799993.0
2009-04-29 09:30:00,96.65,96.74,96.65,96.7,2631699995.0
2009-04-29 09:35:00,96.7,96.71,96.63,96.66,1976599994.0
2009-04-29 09:40:00,96.665,96.67,96.575,96.615,3253499982.0
2009-04-29 09:45:00,96.615,96.69,96.59,96.67,3287299996.0
2009-04-29 09:50:00,96.68,96.685,96.63,96.65,2087399996.0
2009-04-29 09:55:00,96.66,96.675,96.63,96.645,2524999988.0
2009-04-29 10:00:00,96.645,96.71,96.6,96.71,2229399997.0
2009-04-29 10:05:00,96.71,96.72,96.63,96.65,1540099997.0
2009-04-29 10:10:00,96.65,96.75,96.65,96.71,1325600004.0
2009-04-29 10:15:00,96.71,96.76,96.705,96.745,1920400007.0
2009-04-29 10:20:00,96.745,96.78,96.735,96.76,2257299994.0
2009-04-29 10:25:00,96.755,96.81,96.75,96.805,1441300005.0
2009-04-29 10:30:00,96.8,96.8,96.745,96.76,3127900008.0
2009-04-29 10:35:00,96.76,96.78,96.75,96.76,3433600002.0
2009-04-29 10:40:00,96.76,96.77,96.71,96.73,3505599988.0
2009-04-29 10:45:00,96.73,96.81,96.69,96.76,2911100001.0
2009-04-29 10:50:00,96.76,96.81,96.73,96.755,3720799993.0
2009-04-29 10:55:00,96.755,96.795,96.71,96.735,3528699980.0
2009-04-29 11:00:00,96.74,96.795,96.735,96.75,3162799998.0
2009-04-29 11:05:00,96.75,96.79,96.75,96.76,2805999975.0
2009-04-29 11:10:00,96.755,96.77,96.745,96.76,1613100005.0
2009-04-29 11:15:00,96.76,96.965,96.755,96.88,4763599983.0
2009-04-29 11:20:00,96.89,96.89,96.83,96.87,3833999976.0
2009-04-29 11:25:00,96.87,96.98,96.86,96.97,2979199983.0
2009-04-29 11:30:00,96.97,97.015,96.96,96.975,3912900003.0
2009-04-29 11:35:00,96.975,97.015,96.94,96.99,3709899989.0
2009-04-29 11:40:00,96.985,97.06,96.92,97.03,5029399967.0
2009-04-29 11:45:00,97.03,97.14,97.03,97.115,5944799959.0
2009-04-29 11:50:00,97.115,97.165,97.09,97.12,6017399965.0
2009-04-29 11:55:00,97.12,97.12,97.05,97.06,3681899976.0
2009-04-29 12:00:00,97.055,97.13,97.025,97.11,4514400006.0
2009-04-29 12:05:00,97.11,97.17,97.1,97.15,3405699982.0
2009-04-29 12:10:00,97.15,97.15,97.09,97.12,3668799979.0
2009-04-29 12:15:00,97.12,97.13,97.06,97.12,2192799995.0
2009-04-29 12:20:00,97.115,97.15,97.11,97.125,2347499994.0
2009-04-29 12:25:00,97.125,97.125,97.085,97.11,3075799991.0
2009-04-29 12:30:00,97.11,97.12,96.98,97.0,4061099967.0
2009-04-29 12:35:00,96.995,97.01,96.95,96.96,2523999999.0
2009-04-29 12:40:00,96.96,96.98,96.91,96.92,3327899993.0
2009-04-29 12:45:00,96.93,96.94,96.91,96.93,1798299995.0
2009-04-29 12:50:00,96.93,97.01,96.91,97.01,2392999987.0
2009-04-29 12:55:00,97.02,97.04,96.94,96.95,4142799976.0
2009-04-29 13:00:00,96.96,96.99,96.91,96.935,3286399981.0
2009-04-29 13:05:00,96.935,96.97,96.92,96.935,3117499994.0
2009-04-29 13:10:00,96.935,96.94,96.91,96.92,2292399979.0
2009-04-29 13:15:00,96.92,96.925,96.82,96.9,5097999986.0
2009-04-29 13:20:00,96.9,96.925,96.86,96.88,4407799980.0
2009-04-29 13:25:00,96.87,96.93,96.86,96.87,4400599945.0
2009-04-29 13:30:00,96.87,96.89,96.85,96.865,2659499986.0
2009-04-29 13:35:00,96.865,96.915,96.85,96.885,3146799989.0
2009-04-29 13:40:00,96.89,96.9,96.83,96.83,3161899982.0
2009-04-29 13:45:00,96.83,96.92,96.825,96.895,3867100004.0
2009-04-29 13:50:00,96.895,96.96,96.885,96.9,6024399977.0
2009-04-29 13:55:00,96.9,96.935,96.885,96.915,2270099990.0
2009-04-29 14:00:00,96.915,96.945,96.87,96.885,5710099969.0
2009-04-29 14:05:00,96.885,96.9,96.845,96.86,3067399971.0
2009-04-29 14:10:00,96.865,96.905,96.85,96.9,3089299991.0
2009-04-29 14:15:00,96.9,96.9,96.875,96.885,1281199990.0
2009-04-29 14:20:00,96.895,96.905,96.82,96.85,4586299989.0
2009-04-29 14:25:00,96.85,96.855,96.795,96.805,3137500007.0
2009-04-29 14:30:00,96.76,96.86,96.615,96.77,5019499983.0
2009-04-29 14:35:00,96.78,96.805,96.72,96.785,3230199970.0
2009-04-29 14:40:00,96.785,96.785,96.75,96.78,1103000001.0
2009-04-29 14:45:00,96.785,96.805,96.745,96.78,1428099997.0
2009-04-29 14:50:00,96.78,96.815,96.76,96.805,1951300001.0
2009-04-29 14:55:00,96.805,96.855,96.805,96.82,2049999990.0
2009-04-29 15:00:00,96.815,96.93,96.8,96.89,2740299988.0
2009-04-29 15:05:00,96.89,96.9,96.8,96.805,3048400007.0
2009-04-29 15:10:00,96.805,96.845,96.76,96.825,4284799999.0
2009-04-29 15:15:00,96.825,96.845,96.805,96.835,2023899984.0
2009-04-29 15:20:00,96.83,96.835,96.77,96.8,2780300008.0
2009-04-29 15:25:00,96.795,96.895,96.78,96.895,2378099988.0
2009-04-29 15:30:00,96.89,96.895,96.805,96.86,2476699987.0
2009-04-29 15:35:00,96.86,96.885,96.82,96.87,3373399977.0
2009-04-29 15:40:00,96.87,96.88,96.82,96.85,2990899985.0
2009-04-29 15:45:00,96.85,96.91,96.85,96.87,3960499992.0
2009-04-29 15:50:00,96.865,96.96,96.86,96.945,2932299989.0
2009-04-29 15:55:00,96.94,96.95,96.875,96.92,3523799986.0
2009-04-29 16:00:00,96.93,96.95,96.885,96.93,3369899982.0
2009-04-29 16:05:00,96.93,96.96,96.875,96.885,3126999983.0
2009-04-29 16:10:00,96.885,96.92,96.87,96.885,2599499993.0
2009-04-29 16:15:00,96.885,96.92,96.86,96.915,2945499991.0
2009-04-29 16:20:00,96.92,96.95,96.905,96.92,1853199991.0
2009-04-29 16:25:00,96.915,96.945,96.915,96.93,2273799985.0
2009-04-29 16:30:00,96.93,96.94,96.9,96.925,2935199986.0
2009-04-29 16:35:00,96.915,96.96,96.89,96.95,1953699990.0
2009-04-29 16:40:00,96.95,97.05,96.935,97.035,2319499984.0
2009-04-29 16:45:00,97.03,97.04,96.91,96.915,2524599991.0
2009-04-29 16:50:00,96.92,96.93,96.89,96.89,2272799994.0
2009-04-29 16:55:00,96.9,96.99,96.9,96.975,2518500006.0
2009-04-29 17:00:00,96.97,97.01,96.93,96.93,2306599996.0
2009-04-29 17:05:00,96.945,96.96,96.935,96.95,2231699997.0
2009-04-29 17:10:00,96.95,96.965,96.93,96.945,1457900002.0
2009-04-29 17:15:00,96.945,96.96,96.935,96.945,1697599997.0
2009-04-29 17:20:00,96.945,97.04,96.945,97.005,1929899996.0
2009-04-29 17:25:00,97.01,97.05,97.0,97.025,2783399986.0
2009-04-29 17:30:00,97.025,97.04,96.935,96.965,1826799999.0
2009-04-29 17:35:00,96.965,96.99,96.955,96.975,1190299999.0
2009-04-29 17:40:00,96.975,96.975,96.915,96.915,2197299980.0
2009-04-29 17:45:00,96.915,96.94,96.9,96.935,752800002.0
2009-04-29 17:50:00,96.935,97.03,96.935,97.0,1786299995.0
2009-04-29 17:55:00,96.99,96.995,96.93,96.965,1518400003.0
2009-04-29 18:00:00,96.96,96.995,96.955,96.98,773100001.0
2009-04-29 18:05:00,96.975,97.04,96.97,97.01,762600000.0
2009-04-29 18:10:00,97.01,97.035,97.0,97.03,941100004.0
2009-04-29 18:15:00,97.03,97.04,96.99,96.99,605800000.0
2009-04-29 18:20:00,96.995,97.01,96.98,96.985,868899993.0
2009-04-29 18:25:00,96.985,97.015,96.95,96.965,976400000.0
2009-04-29 18:30:00,96.965,96.98,96.925,96.935,848599999.0
2009-04-29 18:35:00,96.94,96.97,96.895,96.965,1385899995.0
2009-04-29 18:40:00,96.97,96.995,96.955,96.965,557700000.0
2009-04-29 18:45:00,96.955,96.99,96.955,96.96,773999999.0
2009-04-29 18:50:00,96.96,96.96,96.93,96.94,535999998.0
2009-04-29 18:55:00,96.94,96.945,96.91,96.935,899400004.0
2009-04-29 19:00:00,96.935,96.99,96.93,96.98,1374900004.0
2009-04-29 19:05:00,96.995,96.995,96.96,96.965,1031899992.0
2009-04-29 19:10:00,96.965,96.975,96.94,96.95,850999996.0
2009-04-29 19:15:00,96.955,96.965,96.946,96.96,440600000.0
2009-04-29 19:20:00,96.965,96.99,96.95,96.975,494700001.0
2009-04-29 19:25:00,96.98,97.03,96.975,97.02,1344600003.0
2009-04-29 19:30:00,97.02,97.035,97.01,97.03,782100000.0
2009-04-29 19:35:00,97.02,97.02,96.99,97.0,686000012.0
2009-04-29 19:40:00,97.0,97.04,97.0,97.03,1080300001.0
2009-04-29 19:45:00,97.04,97.04,97.02,97.025,421000007.0
2009-04-29 19:50:00,97.025,97.05,97.005,97.05,459800005.0
2009-04-29 19:55:00,97.06,97.1,97.06,97.06,714199998.0
2009-04-29 20:00:00,97.06,97.08,97.02,97.06,1052100008.0
2009-04-29 20:05:00,97.06,97.07,97.025,97.045,971500006.0
2009-04-29 20:10:00,97.05,97.05,96.93,96.965,1523500002.0
2009-04-29 20:15:00,96.955,97.4,96.905,97.4,2611100013.0
2009-04-29 20:20:00,97.415,97.97,97.375,97.72,2913399993.0
2009-04-29 20:25:00,97.72,97.93,97.72,97.78,3159599996.0
2009-04-29 20:30:00,97.78,97.88,97.72,97.83,2424399990.0
2009-04-29 20:35:00,97.825,97.825,97.7,97.75,1591800002.0
2009-04-29 20:40:00,97.75,97.78,97.62,97.635,1691999989.0
2009-04-29 20:45:00,97.635,97.69,97.62,97.66,1492399995.0
2009-04-29 20:50:00,97.675,97.675,97.52,97.52,1328999999.0
2009-04-29 20:55:00,97.52,97.66,97.52,97.66,1971999992.0
2009-04-29 21:00:00,97.66,97.685,97.58,97.63,2286300000.0
2009-04-29 21:05:00,97.63,97.66,97.615,97.66,1366599993.0
2009-04-29 21:10:00,97.665,97.685,97.64,97.685,743600000.0
2009-04-29 21:15:00,97.69,97.73,97.6,97.61,1115500000.0
2009-04-29 21:20:00,97.61,97.63,97.44,97.445,1371599999.0
2009-04-29 21:25:00,97.45,97.54,97.37,97.535,1530300000.0
2009-04-29 21:30:00,97.53,97.565,97.445,97.56,1622599993.0
2009-04-29 21:35:00,97.56,97.57,97.48,97.57,1303299999.0
2009-04-29 21:40:00,97.57,97.575,97.49,97.535,1670199996.0
2009-04-29 21:45:00,97.525,97.55,97.42,97.45,2162299990.0
2009-04-29 21:50:00,97.45,97.455,97.4,97.45,2372700001.0
2009-04-29 21:55:00,97.45,97.48,97.44,97.465,1073999993.0
2009-04-29 22:00:00,97.47,97.505,97.47,97.49,474899998.0
2009-04-29 22:05:00,97.48,97.525,97.475,97.505,990699997.0
2009-04-29 22:10:00,97.51,97.52,97.47,97.49,1321600000.0
2009-04-29 22:15:00,97.495,97.5,97.46,97.47,906999993.0
2009-04-29 22:20:00,97.47,97.5,97.45,97.49,1081200000.0
2009-04-29 22:25:00,97.49,97.565,97.49,97.56,463399999.0
2009-04-29 22:30:00,97.56,97.605,97.545,97.605,1028999995.0
2009-04-29 22:35:00,97.62,97.75,97.595,97.695,1572300001.0
2009-04-29 22:40:00,97.71,97.73,97.685,97.705,1177099999.0
2009-04-29 22:45:00,97.705,97.735,97.66,97.67,450000000.0
2009-04-29 22:50:00,97.66,97.675,97.645,97.665,708999998.0
2009-04-29 22:55:00,97.665,97.685,97.63,97.645,311799999.0
2009-04-29 23:00:00,97.63,97.64,97.545,97.56,168800000.0
2009-04-29 23:05:00,97.55,97.57,97.52,97.535,128300000.0
2009-04-29 23:10:00,97.535,97.565,97.46,97.5,512100000.0
2009-04-29 23:15:00,97.515,97.535,97.47,97.506,867999998.0
2009-04-29 23:20:00,97.52,97.555,97.496,97.555,440999999.0
2009-04-29 23:25:00,97.56,97.575,97.53,97.575,337500000.0
2009-04-29 23:30:00,97.565,97.585,97.56,97.56,508799999.0
2009-04-29 23:35:00,97.56,97.595,97.56,97.575,241600000.0
2009-04-29 23:40:00,97.585,97.63,97.58,97.625,529300000.0
2009-04-29 23:45:00,97.625,97.665,97.62,97.645,480000000.0
2009-04-29 23:50:00,97.65,97.66,97.615,97.65,779399999.0
2009-04-29 23:55:00,97.65,97.66,97.615,97.66,681600000.0
2009-04-30 00:00:00,97.655,97.67,97.63,97.67,229099999.0
2009-04-30 00:05:00,97.66,97.665,97.56,97.58,752999995.0
2009-04-30 00:10:00,97.58,97.59,97.55,97.555,818999992.0
2009-04-30 00:15:00,97.555,97.585,97.52,97.52,874399999.0
2009-04-30 00:20:00,97.52,97.53,97.495,97.51,308799996.0
2009-04-30 00:25:00,97.515,97.52,97.48,97.505,455199996.0
2009-04-30 00:30:00,97.51,97.55,97.51,97.53,941199994.0
2009-04-30 00:35:00,97.525,97.54,97.505,97.53,527599991.0
2009-04-30 00:40:00,97.53,97.53,97.465,97.47,311199999.0
2009-04-30 00:45:00,97.47,97.56,97.465,97.53,375799994.0
2009-04-30 00:50:00,97.53,97.57,97.52,97.54,455000000.0
2009-04-30 00:55:00,97.55,97.55,97.5,97.5,327800000.0
2009-04-30 01:00:00,97.5,97.5,97.445,97.47,642200001.0
2009-04-30 01:05:00,97.46,97.475,97.46,97.47,471800000.0
2009-04-30 01:10:00,97.465,97.475,97.435,97.435,406199999.0
2009-04-30 01:15:00,97.44,97.515,97.44,97.48,926000003.0
2009-04-30 01:20:00,97.48,97.48,97.45,97.48,829399994.0
2009-04-30 01:25:00,97.48,97.55,97.475,97.535,1510599995.0
2009-04-30 01:30:00,97.535,97.57,97.535,97.54,424800000.0
2009-04-30 01:35:00,97.54,97.545,97.465,97.475,646399998.0
2009-04-30 01:40:00,97.47,97.49,97.47,97.49,451999999.0
2009-04-30 01:45:00,97.48,97.53,97.48,97.52,238800000.0
2009-04-30 01:50:00,97.52,97.53,97.49,97.49,1224399996.0
2009-04-30 01:55:00,97.5,97.6,97.485,97.59,988599991.0
2009-04-30 02:00:00,97.6,97.62,97.53,97.56,2317299987.0
2009-04-30 02:05:00,97.56,97.58,97.51,97.51,1512599985.0
2009-04-30 02:10:00,97.51,97.63,97.5,97.57,1652199998.0
2009-04-30 02:15:00,97.57,97.665,97.57,97.625,1305599990.0
2009-04-30 02:20:00,97.63,97.695,97.61,97.69,1428899976.0
2009-04-30 02:25:00,97.685,97.715,97.645,97.65,1944399969.0
2009-04-30 02:30:00,97.645,97.67,97.62,97.65,936599988.0
2009-04-30 02:35:00,97.64,97.7,97.64,97.655,981199986.0
2009-04-30 02:40:00,97.665,97.775,97.665,97.75,1727799984.0
2009-04-30 02:45:00,97.76,97.79,97.745,97.77,973499998.0
2009-04-30 02:50:00,97.76,97.86,97.75,97.76,1646700002.0
2009-04-30 02:55:00,97.755,97.765,97.7,97.74,2008299996.0
2009-04-30 03:00:00,97.75,97.77,97.68,97.685,1716199991.0
2009-04-30 03:05:00,97.68,97.725,97.645,97.7,2017399990.0
2009-04-30 03:10:00,97.7,97.7,97.665,97.675,1444799977.0
2009-04-30 03:15:00,97.68,97.76,97.67,97.755,1032199989.0
2009-04-30 03:20:00,97.755,97.775,97.7,97.76,2027999975.0
2009-04-30 03:25:00,97.77,97.795,97.745,97.79,1382099981.0
2009-04-30 03:30:00,97.79,97.83,97.775,97.79,845700000.0
2009-04-30 03:35:00,97.78,97.785,97.745,97.775,511599998.0
2009-04-30 03:40:00,97.775,97.8,97.735,97.75,661099998.0
2009-04-30 03:45:00,97.75,97.765,97.715,97.74,585699998.0
2009-04-30 03:50:00,97.74,97.76,97.72,97.73,454399998.0
2009-04-30 03:55:00,97.735,97.77,97.73,97.735,396600000.0
2009-04-30 04:00:00,97.725,97.75,97.705,97.735,627399999.0
2009-04-30 04:05:00,97.735,97.745,97.66,97.685,1088299996.0
2009-04-30 04:10:00,97.68,97.69,97.635,97.65,516299999.0
2009-04-30 04:15:00,97.645,97.66,97.565,97.57,730399999.0
2009-04-30 04:20:00,97.57,97.615,97.57,97.61,1153199998.0
2009-04-30 04:25:00,97.61,97.615,97.575,97.605,704800000.0
2009-04-30 04:30:00,97.605,97.62,97.575,97.59,772599997.0
2009-04-30 04:35:00,97.6,97.61,97.56,97.575,617199999.0
2009-04-30 04:40:00,97.58,97.58,97.545,97.545,757699999.0
2009-04-30 04:45:00,97.545,97.61,97.535,97.6,677299998.0
2009-04-30 04:50:00,97.595,97.6,97.53,97.56,985599995.0
2009-04-30 04:55:00,97.56,97.575,97.555,97.56,113200000.0
2009-04-30 05:00:00,97.565,97.565,97.53,97.555,307600000.0
2009-04-30 05:05:00,97.555,97.56,97.535,97.555,382399999.0
2009-04-30 05:10:00,97.56,97.565,97.5,97.5,710299996.0
2009-04-30 05:15:00,97.495,97.54,97.48,97.535,1173899997.0
2009-04-30 05:20:00,97.535,97.56,97.505,97.51,776199999.0
2009-04-30 05:25:00,97.515,97.55,97.51,97.535,1603899994.0
2009-04-30 05:30:00,97.535,97.58,97.535,97.57,809599995.0
2009-04-30 05:35:00,97.57,97.57,97.5,97.5,1464999986.0
2009-04-30 05:40:00,97.5,97.525,97.48,97.51,934199996.0
2009-04-30 05:45:00,97.505,97.53,97.45,97.46,1839599999.0
2009-04-30 05:50:00,97.455,97.455,97.36,97.375,2248200002.0
2009-04-30 05:55:00,97.375,97.41,97.28,97.37,1880700011.0
2009-04-30 06:00:00,97.375,97.38,97.27,97.3,2540000016.0
2009-04-30 06:05:00,97.29,97.31,97.14,97.27,3103300001.0
2009-04-30 06:10:00,97.26,97.29,97.22,97.23,1254800003.0
2009-04-30 06:15:00,97.24,97.25,97.155,97.18,2401100028.0
2009-04-30 06:20:00,97.18,97.235,97.15,97.19,3327100028.0
2009-04-30 06:25:00,97.19,97.25,97.17,97.24,2211700001.0
2009-04-30 06:30:00,97.265,97.32,97.25,97.26,2336200026.0
2009-04-30 06:35:00,97.26,97.275,97.22,97.25,2453400039.0
2009-04-30 06:40:00,97.245,97.27,97.225,97.265,2083600040.0
2009-04-30 06:45:00,97.27,97.34,97.26,97.32,1047100008.0
2009-04-30 06:50:00,97.32,97.35,97.308,97.35,599000003.0
2009-04-30 06:55:00,97.345,97.405,97.34,97.35,1139300003.0
2009-04-30 07:00:00,97.355,97.39,97.335,97.36,1361800013.0
2009-04-30 07:05:00,97.355,97.355,97.27,97.28,990400002.0
2009-04-30 07:10:00,97.28,97.3,97.265,97.28,923800014.0
2009-04-30 07:15:00,97.28,97.33,97.28,97.29,1098600011.0
2009-04-30 07:20:00,97.295,97.305,97.28,97.28,936500005.0
2009-04-30 07:25:00,97.29,97.3,97.255,97.29,1038800011.0
2009-04-30 07:30:00,97.285,97.29,97.235,97.27,1807500017.0
2009-04-30 07:35:00,97.27,97.27,97.2,97.24,1981999992.0
2009-04-30 07:40:00,97.24,97.25,97.22,97.23,1913600007.0
2009-04-30 07:45:00,97.22,97.25,97.21,97.25,1724300010.0
2009-04-30 07:50:00,97.25,97.3,97.24,97.3,2271200010.0
2009-04-30 07:55:00,97.31,97.37,97.3,97.37,1392200003.0
2009-04-30 08:00:00,97.365,97.37,97.31,97.31,2346399999.0
2009-04-30 08:05:00,97.31,97.35,97.29,97.34,2874999986.0
2009-04-30 08:10:00,97.34,97.355,97.31,97.34,1390300003.0
2009-04-30 08:15:00,97.35,97.38,97.34,97.36,1990499973.0
2009-04-30 08:20:00,97.36,97.4,97.34,97.36,1958799992.0
2009-04-30 08:25:00,97.36,97.395,97.345,97.365,2044299999.0
2009-04-30 08:30:00,97.365,97.37,97.32,97.325,2711299984.0
2009-04-30 08:35:00,97.33,97.34,97.305,97.34,1885299998.0
2009-04-30 08:40:00,97.34,97.38,97.33,97.34,2625699976.0
2009-04-30 08:45:00,97.35,97.4,97.31,97.39,3383900000.0
2009-04-30 08:50:00,97.39,97.51,97.39,97.45,5731199952.0
2009-04-30 08:55:00,97.45,97.49,97.41,97.49,4473999968.0
2009-04-30 09:00:00,97.49,97.57,97.475,97.56,4640199982.0
2009-04-30 09:05:00,97.55,97.61,97.54,97.59,2876199990.0
2009-04-30 09:10:00,97.59,97.73,97.59,97.71,3977399985.0
2009-04-30 09:15:00,97.71,97.72,97.65,97.65,3740300015.0
2009-04-30 09:20:00,97.65,97.675,97.615,97.645,2836999995.0
2009-04-30 09:25:00,97.64,97.665,97.63,97.64,2225999996.0
2009-04-30 09:30:00,97.64,97.65,97.61,97.63,3408199945.0
2009-04-30 09:35:00,97.63,97.66,97.6,97.62,4156699967.0
2009-04-30 09:40:00,97.62,97.62,97.52,97.55,2802999997.0
2009-04-30 09:45:00,97.55,97.61,97.54,97.59,2277800003.0
2009-04-30 09:50:00,97.59,97.71,97.59,97.68,4000999981.0
2009-04-30 09:55:00,97.68,97.695,97.61,97.695,3391699975.0
2009-04-30 10:00:00,97.7,97.73,97.655,97.715,3365099972.0
2009-04-30 10:05:00,97.715,97.73,97.665,97.67,2683399982.0
2009-04-30 10:10:00,97.65,97.65,97.51,97.54,3192600018.0
2009-04-30 10:15:00,97.53,97.62,97.525,97.58,2383200004.0
2009-04-30 10:20:00,97.58,97.655,97.565,97.61,2592199988.0
2009-04-30 10:25:00,97.61,97.65,97.59,97.65,1968099998.0
2009-04-30 10:30:00,97.65,97.74,97.64,97.67,3295699978.0
2009-04-30 10:35:00,97.67,97.73,97.67,97.7,1443399992.0
2009-04-30 10:40:00,97.7,97.73,97.69,97.72,1272999989.0
2009-04-30 10:45:00,97.72,97.775,97.72,97.745,2374199988.0
2009-04-30 10:50:00,97.75,97.755,97.67,97.73,4356799965.0
2009-04-30 10:55:00,97.73,97.775,97.73,97.74,3280499976.0
2009-04-30 11:00:00,97.74,97.75,97.59,97.59,4923699954.0
2009-04-30 11:05:00,97.59,97.68,97.57,97.665,4764799947.0
2009-04-30 11:10:00,97.665,97.725,97.65,97.7,3741499972.0
2009-04-30 11:15:00,97.7,97.735,97.65,97.66,3302099991.0
2009-04-30 11:20:00,97.66,97.76,97.65,97.75,4270399975.0
2009-04-30 11:25:00,97.75,97.76,97.73,97.76,2902400011.0
2009-04-30 11:30:00,97.76,97.79,97.72,97.72,3249999987.0
2009-04-30 11:35:00,97.725,97.8,97.71,97.79,3045299986.0
2009-04-30 11:40:00,97.795,97.81,97.76,97.78,2619099991.0
2009-04-30 11:45:00,97.78,97.78,97.75,97.78,1318499997.0
2009-04-30 11:50:00,97.775,98.005,97.775,97.985,5622699997.0
2009-04-30 11:55:00,97.985,97.985,97.93,97.95,4108000001.0
2009-04-30 12:00:00,97.95,98.125,97.94,98.115,4028899994.0
2009-04-30 12:05:00,98.105,98.185,98.09,98.15,3917399993.0
2009-04-30 12:10:00,98.15,98.27,98.15,98.205,3692499999.0
2009-04-30 12:15:00,98.205,98.265,98.17,98.23,3899600010.0
2009-04-30 12:20:00,98.23,98.23,98.09,98.1,2581199999.0
2009-04-30 12:25:00,98.1,98.16,98.09,98.16,5230000001.0
2009-04-30 12:30:00,98.16,98.165,98.055,98.075,3127400024.0
2009-04-30 12:35:00,98.075,98.08,98.03,98.075,2673700020.0
2009-04-30 12:40:00,98.075,98.17,98.07,98.155,3233000031.0
2009-04-30 12:45:00,98.15,98.155,98.1,98.1,2740800012.0
2009-04-30 12:50:00,98.1,98.12,98.025,98.115,2701599999.0
2009-04-30 12:55:00,98.115,98.24,98.115,98.14,4603600033.0
2009-04-30 13:00:00,98.14,98.17,98.105,98.11,2634599996.0
2009-04-30 13:05:00,98.115,98.16,98.085,98.12,2509899999.0
2009-04-30 13:10:00,98.12,98.21,98.105,98.185,3652600013.0
2009-04-30 13:15:00,98.185,98.23,98.175,98.21,2937600025.0
2009-04-30 13:20:00,98.21,98.285,98.21,98.24,1929000014.0
2009-04-30 13:25:00,98.25,98.265,98.225,98.23,3342900017.0
2009-04-30 13:30:00,98.23,98.25,98.19,98.225,2192600003.0
2009-04-30 13:35:00,98.225,98.255,98.205,98.235,1416000007.0
2009-04-30 13:40:00,98.235,98.29,98.22,98.285,1784800005.0
2009-04-30 13:45:00,98.28,98.35,98.28,98.33,2188600001.0
2009-04-30 13:50:00,98.33,98.33,98.265,98.27,2813200031.0
2009-04-30 13:55:00,98.27,98.28,98.22,98.23,1712700019.0
2009-04-30 14:00:00,98.23,98.23,98.04,98.075,3517900002.0
2009-04-30 14:05:00,98.075,98.135,98.075,98.12,2304000009.0
2009-04-30 14:10:00,98.12,98.17,98.1,98.17,3078200004.0
2009-04-30 14:15:00,98.165,98.19,98.15,98.15,2103200012.0
2009-04-30 14:20:00,98.15,98.15,98.11,98.13,1700600008.0
2009-04-30 14:25:00,98.125,98.18,98.12,98.13,1110199998.0
2009-04-30 14:30:00,98.125,98.25,98.12,98.185,1958100004.0
2009-04-30 14:35:00,98.18,98.25,98.085,98.145,2542700002.0
2009-04-30 14:40:00,98.145,98.3,98.145,98.275,2167399999.0
2009-04-30 14:45:00,98.275,98.3,98.225,98.275,1871999995.0
2009-04-30 14:50:00,98.275,98.535,98.27,98.47,2635300009.0
2009-04-30 14:55:00,98.465,98.475,98.4,98.42,3094900007.0
2009-04-30 15:00:00,98.42,98.465,98.39,98.4,1922700000.0
2009-04-30 15:05:00,98.4,98.46,98.395,98.405,3028899997.0
2009-04-30 15:10:00,98.405,98.46,98.295,98.38,2246499997.0
2009-04-30 15:15:00,98.38,98.39,98.31,98.345,2771300010.0
2009-04-30 15:20:00,98.345,98.46,98.34,98.43,1989399994.0
2009-04-30 15:25:00,98.43,98.44,98.4,98.42,1772200004.0
2009-04-30 15:30:00,98.43,98.435,98.325,98.325,1642699999.0
2009-04-30 15:35:00,98.325,98.42,98.325,98.41,2882100002.0
2009-04-30 15:40:00,98.415,98.48,98.39,98.43,2141800000.0
2009-04-30 15:45:00,98.425,98.44,98.37,98.38,2511999996.0
2009-04-30 15:50:00,98.375,98.395,98.325,98.345,1260400001.0
2009-04-30 15:55:00,98.34,98.415,98.33,98.415,1994100002.0
2009-04-30 16:00:00,98.42,98.42,98.34,98.36,2593400002.0
2009-04-30 16:05:00,98.36,98.365,98.305,98.34,2659900004.0
2009-04-30 16:10:00,98.34,98.34,98.31,98.33,1712000002.0
2009-04-30 16:15:00,98.33,98.335,98.135,98.175,2269600000.0
2009-04-30 16:20:00,98.18,98.19,98.13,98.185,1891700005.0
2009-04-30 16:25:00,98.185,98.36,98.175,98.25,2494500013.0
2009-04-30 16:30:00,98.25,98.32,98.25,98.265,1810200002.0
2009-04-30 16:35:00,98.27,98.29,98.23,98.235,1948399997.0
2009-04-30 16:40:00,98.235,98.245,98.17,98.215,1537599995.0
2009-04-30 16:45:00,98.215,98.275,98.19,98.265,1645399998.0
2009-04-30 16:50:00,98.26,98.305,98.22,98.3,871000002.0
2009-04-30 16:55:00,98.3,98.445,98.25,98.36,2599600009.0
2009-04-30 17:00:00,98.355,98.385,98.25,98.385,2125100003.0
2009-04-30 17:05:00,98.39,98.45,98.39,98.395,2868300004.0
2009-04-30 17:10:00,98.395,98.525,98.38,98.48,2496600003.0
2009-04-30 17:15:00,98.49,98.63,98.485,98.57,3137500006.0
2009-04-30 17:20:00,98.57,98.58,98.53,98.54,1201399999.0
2009-04-30 17:25:00,98.54,98.8,98.525,98.765,2789000014.0
2009-04-30 17:30:00,98.765,98.875,98.74,98.8,2359599999.0
2009-04-30 17:35:00,98.795,98.81,98.705,98.795,2498999992.0
2009-04-30 17:40:00,98.795,98.89,98.78,98.8,2127499996.0
2009-04-30 17:45:00,98.8,98.82,98.785,98.795,1830900005.0
2009-04-30 17:50:00,98.795,98.81,98.75,98.765,1575300007.0
2009-04-30 17:55:00,98.765,98.795,98.72,98.75,1556500000.0
2009-04-30 18:00:00,98.76,98.79,98.725,98.745,1611600003.0
2009-04-30 18:05:00,98.745,98.76,98.725,98.745,741599999.0
2009-04-30 18:10:00,98.73,98.775,98.69,98.755,1021900000.0
2009-04-30 18:15:00,98.755,98.85,98.745,98.845,939200001.0
2009-04-30 18:20:00,98.845,98.99,98.83,98.935,2494100007.0
2009-04-30 18:25:00,98.935,98.98,98.88,98.88,2291650015.0
2009-04-30 18:30:00,98.88,98.88,98.78,98.8,2679400005.0
2009-04-30 18:35:00,98.8,98.84,98.79,98.83,1526100002.0
2009-04-30 18:40:00,98.835,98.86,98.785,98.805,1173600000.0
2009-04-30 18:45:00,98.8,98.88,98.795,98.805,1358000001.0
2009-04-30 18:50:00,98.8,98.89,98.78,98.845,1733400014.0
2009-04-30 18:55:00,98.83,98.905,98.815,98.89,1343200003.0
2009-04-30 19:00:00,98.885,98.89,98.79,98.795,1346100007.0
2009-04-30 19:05:00,98.785,98.795,98.7,98.745,1507900005.0
2009-04-30 19:10:00,98.745,98.765,98.695,98.7,1170200005.0
2009-04-30 19:15:00,98.695,98.7,98.56,98.56,1800000011.0
2009-04-30 19:20:00,98.565,98.625,98.535,98.62,1238200002.0
2009-04-30 19:25:00,98.62,98.665,98.605,98.66,1081800000.0
2009-04-30 19:30:00,98.665,98.67,98.595,98.64,776300004.0
2009-04-30 19:35:00,98.645,98.71,98.625,98.65,1224200003.0
2009-04-30 19:40:00,98.65,98.67,98.635,98.655,847900004.0
2009-04-30 19:45:00,98.65,98.67,98.635,98.655,334000001.0
2009-04-30 19:50:00,98.655,98.7,98.635,98.695,497500002.0
2009-04-30 19:55:00,98.695,98.695,98.63,98.67,1060300005.0
2009-04-30 20:00:00,98.66,98.72,98.66,98.72,1971700019.0
2009-04-30 20:05:00,98.72,98.735,98.65,98.665,2112000000.0
2009-04-30 20:10:00,98.665,98.685,98.65,98.67,1441800002.0
2009-04-30 20:15:00,98.67,98.74,98.66,98.7,1511200006.0
2009-04-30 20:20:00,98.7,98.775,98.67,98.77,1251200006.0
2009-04-30 20:25:00,98.765,98.77,98.725,98.76,1051400001.0
2009-04-30 20:30:00,98.75,98.76,98.69,98.71,1556200000.0
2009-04-30 20:35:00,98.71,98.72,98.63,98.66,1928700009.0
2009-04-30 20:40:00,98.66,98.67,98.605,98.64,1460000008.0
2009-04-30 20:45:00,98.64,98.69,98.635,98.65,928000002.0
2009-04-30 20:50:00,98.655,98.675,98.63,98.67,692800001.0
2009-04-30 20:55:00,98.67,98.705,98.57,98.695,2238199998.0
2009-04-30 21:00:00,98.705,98.72,98.61,98.635,2317300018.0
2009-04-30 21:05:00,98.64,98.65,98.57,98.61,1785900011.0
2009-04-30 21:10:00,98.61,98.64,98.61,98.62,1591800008.0
2009-04-30 21:15:00,98.61,98.64,98.55,98.595,2217000007.0
2009-04-30 21:20:00,98.59,98.64,98.55,98.575,1440000012.0
2009-04-30 21:25:00,98.575,98.665,98.575,98.64,1528400009.0
2009-04-30 21:30:00,98.64,98.665,98.61,98.63,1495600011.0
2009-04-30 21:35:00,98.63,98.65,98.63,98.64,342800003.0
2009-04-30 21:40:00,98.64,98.65,98.615,98.63,1002700011.0
2009-04-30 21:45:00,98.635,98.65,98.63,98.63,1003400003.0
2009-04-30 21:50:00,98.63,98.63,98.605,98.61,601800003.0
2009-04-30 21:55:00,98.61,98.62,98.58,98.61,1106600005.0
2009-04-30 22:00:00,98.615,98.63,98.59,98.615,1185800007.0
2009-04-30 22:05:00,98.625,98.63,98.605,98.605,350600000.0
2009-04-30 22:10:00,98.605,98.615,98.59,98.595,494000001.0
2009-04-30 22:15:00,98.595,98.6,98.545,98.585,804100001.0
2009-04-30 22:20:00,98.585,98.61,98.575,98.6,331400001.0
2009-04-30 22:25:00,98.6,98.625,98.595,98.605,128700000.0
2009-04-30 22:30:00,98.605,98.625,98.6,98.6,269200001.0
2009-04-30 22:35:00,98.605,98.63,98.605,98.63,262000000.0
2009-04-30 22:40:00,98.62,98.635,98.611,98.635,102000000.0
2009-04-30 22:45:00,98.635,98.665,98.635,98.645,270800000.0
2009-04-30 22:50:00,98.645,98.655,98.635,98.655,202800000.0
2009-04-30 22:55:00,98.655,98.66,98.62,98.625,184000000.0
2009-04-30 23:00:00,98.61,98.633,98.54,98.55,215800000.0
2009-04-30 23:05:00,98.55,98.595,98.545,98.57,155800000.0
2009-04-30 23:10:00,98.56,98.56,98.545,98.56,106799999.0
2009-04-30 23:15:00,98.56,98.585,98.55,98.565,483600001.0
2009-04-30 23:20:00,98.565,98.605,98.55,98.565,536699998.0
2009-04-30 23:25:00,98.565,98.565,98.545,98.565,305800001.0
2009-04-30 23:30:00,98.565,98.575,98.535,98.545,225000000.0
2009-04-30 23:35:00,98.52,98.605,98.52,98.59,583100000.0
2009-04-30 23:40:00,98.605,98.615,98.555,98.605,630100000.0
2009-04-30 23:45:00,98.605,98.625,98.57,98.58,180399999.0
2009-04-30 23:50:00,98.58,98.595,98.55,98.55,409400000.0
2009-04-30 23:55:00,98.56,98.58,98.54,98.55,465500000.0
2009-05-01 00:00:00,98.55,98.56,98.525,98.538,216599999.0
2009-05-01 00:05:00,98.537,98.575,98.515,98.555,500800000.0
2009-05-01 00:10:00,98.555,98.57,98.553,98.565,107400000.0
2009-05-01 00:15:00,98.565,98.58,98.545,98.554,553800000.0
2009-05-01 00:20:00,98.555,98.575,98.55,98.572,356600002.0
2009-05-01 00:25:00,98.57,98.585,98.55,98.58,840800000.0
2009-05-01 00:30:00,98.58,98.58,98.555,98.561,421200004.0
2009-05-01 00:35:00,98.56,98.585,98.56,98.585,182200004.0
2009-05-01 00:40:00,98.585,98.6,98.58,98.59,748600005.0
2009-05-01 00:45:00,98.59,98.685,98.59,98.655,1001200001.0
2009-05-01 00:50:00,98.645,98.73,98.63,98.71,468200001.0
2009-05-01 00:55:00,98.705,98.72,98.68,98.69,985599998.0
2009-05-01 01:00:00,98.69,98.71,98.68,98.7,258600000.0
2009-05-01 01:05:00,98.7,98.745,98.7,98.74,873800006.0
2009-05-01 01:10:00,98.74,98.77,98.74,98.755,446000000.0
2009-05-01 01:15:00,98.75,98.755,98.726,98.726,135400000.0
2009-05-01 01:20:00,98.73,98.74,98.7,98.71,87400000.0
2009-05-01 01:25:00,98.71,98.71,98.69,98.695,213200000.0
2009-05-01 01:30:00,98.695,98.765,98.69,98.755,387600001.0
2009-05-01 01:35:00,98.755,98.83,98.75,98.8,731799998.0
2009-05-01 01:40:00,98.8,98.86,98.8,98.85,584400000.0
2009-05-01 01:45:00,98.85,98.875,98.84,98.85,571600002.0
2009-05-01 01:50:00,98.84,98.955,98.825,98.905,1064599999.0
2009-05-01 01:55:00,98.91,98.935,98.89,98.89,772700004.0
2009-05-01 02:00:00,98.89,98.92,98.85,98.89,1372800000.0
2009-05-01 02:05:00,98.89,99.1,98.885,99.065,1442799997.0
2009-05-01 02:10:00,99.065,99.145,99.02,99.05,2804100010.0
2009-05-01 02:15:00,99.05,99.05,98.95,98.955,1879600004.0
2009-05-01 02:20:00,98.95,99.06,98.93,99.06,1621499999.0
2009-05-01 02:25:00,99.06,99.065,98.955,99.01,2620500009.0
2009-05-01 02:30:00,99.01,99.07,99.01,99.07,2392000012.0
2009-05-01 02:35:00,99.07,99.15,99.07,99.15,1398300002.0
2009-05-01 02:40:00,99.14,99.16,99.11,99.14,1461400001.0
2009-05-01 02:45:00,99.13,99.14,99.085,99.095,2185399981.0
2009-05-01 02:50:00,99.1,99.1,99.02,99.07,1061100003.0
2009-05-01 02:55:00,99.085,99.085,98.9,98.96,2513899999.0
2009-05-01 03:00:00,98.96,98.975,98.9,98.955,1129600001.0
2009-05-01 03:05:00,98.955,98.985,98.925,98.925,612800001.0
2009-05-01 03:10:00,98.925,98.93,98.875,98.93,1579500003.0
2009-05-01 03:15:00,98.935,98.94,98.88,98.89,1760000009.0
2009-05-01 03:20:00,98.89,98.92,98.89,98.92,989000001.0
2009-05-01 03:25:00,98.92,98.93,98.89,98.89,989200002.0
2009-05-01 03:30:00,98.905,98.915,98.85,98.86,1405300006.0
2009-05-01 03:35:00,98.86,98.865,98.785,98.815,1073300001.0
2009-05-01 03:40:00,98.815,98.825,98.78,98.815,1033400001.0
2009-05-01 03:45:00,98.815,98.815,98.765,98.77,1699700002.0
2009-05-01 03:50:00,98.77,98.835,98.76,98.835,2397800002.0
2009-05-01 03:55:00,98.835,98.85,98.8,98.81,879200004.0
2009-05-01 04:00:00,98.81,98.83,98.8,98.82,1011400000.0
2009-05-01 04:05:00,98.82,98.84,98.78,98.82,1145500007.0
2009-05-01 04:10:00,98.82,98.845,98.82,98.845,223000000.0
2009-05-01 04:15:00,98.835,98.905,98.835,98.885,797899998.0
2009-05-01 04:20:00,98.895,98.945,98.86,98.875,1480100001.0
2009-05-01 04:25:00,98.88,98.88,98.865,98.88,1233999999.0
2009-05-01 04:30:00,98.88,98.92,98.87,98.9,1421099998.0
2009-05-01 04:35:00,98.9,98.98,98.9,98.97,1964200013.0
2009-05-01 04:40:00,98.97,98.995,98.915,98.96,1049000005.0
2009-05-01 04:45:00,98.945,98.96,98.92,98.945,1311600008.0
2009-05-01 04:50:00,98.945,98.96,98.935,98.96,347200000.0
2009-05-01 04:55:00,98.96,98.97,98.945,98.95,344200001.0
2009-05-01 05:00:00,98.939,98.955,98.935,98.95,260200004.0
2009-05-01 05:05:00,98.95,98.95,98.9,98.905,492599999.0
2009-05-01 05:10:00,98.9,98.9,98.875,98.895,1593799989.0
2009-05-01 05:15:00,98.885,98.925,98.88,98.915,865999998.0
2009-05-01 05:20:00,98.925,98.925,98.885,98.89,340399998.0
2009-05-01 05:25:00,98.89,98.905,98.865,98.895,1256400007.0
2009-05-01 05:30:00,98.885,98.9,98.882,98.886,296800002.0
2009-05-01 05:35:00,98.895,98.925,98.885,98.905,789799997.0
2009-05-01 05:40:00,98.91,98.92,98.89,98.895,353800002.0
2009-05-01 05:45:00,98.895,98.905,98.86,98.87,517599999.0
2009-05-01 05:50:00,98.87,98.875,98.855,98.855,192700000.0
2009-05-01 05:55:00,98.86,98.895,98.845,98.89,274200000.0
2009-05-01 06:00:00,98.88,98.91,98.87,98.88,1420400001.0
2009-05-01 06:05:00,98.88,98.88,98.845,98.86,1100100000.0
2009-05-01 06:10:00,98.87,98.87,98.825,98.83,489399999.0
2009-05-01 06:15:00,98.83,98.84,98.795,98.81,545600000.0
2009-05-01 06:20:00,98.8,98.805,98.74,98.77,982800002.0
2009-05-01 06:25:00,98.77,98.835,98.76,98.82,779399998.0
2009-05-01 06:30:00,98.825,98.825,98.795,98.8,596600009.0
2009-05-01 06:35:00,98.805,98.81,98.785,98.81,521800002.0
2009-05-01 06:40:00,98.805,98.82,98.79,98.79,1153599994.0
2009-05-01 06:45:00,98.8,98.8,98.755,98.76,700599999.0
2009-05-01 06:50:00,98.765,98.775,98.745,98.75,683399998.0
2009-05-01 06:55:00,98.75,98.775,98.745,98.775,561599999.0
2009-05-01 07:00:00,98.79,98.9,98.775,98.9,1544999996.0
2009-05-01 07:05:00,98.9,98.94,98.855,98.9,2612400003.0
2009-05-01 07:10:00,98.905,98.905,98.845,98.86,1382600000.0
2009-05-01 07:15:00,98.86,98.885,98.855,98.865,239199999.0
2009-05-01 07:20:00,98.87,98.875,98.83,98.83,1852699997.0
2009-05-01 07:25:00,98.83,98.84,98.725,98.75,1600400006.0
2009-05-01 07:30:00,98.755,98.82,98.74,98.795,2795100017.0
2009-05-01 07:35:00,98.8,98.8,98.78,98.8,721800000.0
2009-05-01 07:40:00,98.8,98.85,98.77,98.81,2394000007.0
2009-05-01 07:45:00,98.82,98.865,98.805,98.865,705599999.0
2009-05-01 07:50:00,98.855,98.885,98.83,98.86,1933600005.0
2009-05-01 07:55:00,98.86,98.87,98.825,98.85,1317000003.0
2009-05-01 08:00:00,98.85,98.88,98.785,98.88,3103299996.0
2009-05-01 08:05:00,98.88,98.94,98.855,98.935,2065200005.0
2009-05-01 08:10:00,98.935,99.06,98.935,99.01,1797199998.0
2009-05-01 08:15:00,99.01,99.05,98.97,98.99,2498799997.0
2009-05-01 08:20:00,98.99,99.0,98.955,98.975,2559399997.0
2009-05-01 08:25:00,98.965,98.97,98.925,98.95,1736000012.0
2009-05-01 08:30:00,98.95,99.08,98.94,99.06,3004200005.0
2009-05-01 08:35:00,99.06,99.085,99.035,99.07,3018900010.0
2009-05-01 08:40:00,99.07,99.12,99.045,99.095,2890400007.0
2009-05-01 08:45:00,99.1,99.12,99.065,99.075,2467400008.0
2009-05-01 08:50:00,99.075,99.09,99.035,99.04,1994000007.0
2009-05-01 08:55:00,99.04,99.055,99.015,99.04,1494499998.0
2009-05-01 09:00:00,99.04,99.145,99.035,99.145,3376000020.0
2009-05-01 09:05:00,99.145,99.205,99.135,99.15,2761600008.0
2009-05-01 09:10:00,99.155,99.27,99.145,99.24,3157400011.0
2009-05-01 09:15:00,99.24,99.25,99.205,99.25,1999200011.0
2009-05-01 09:20:00,99.23,99.29,99.225,99.24,2930700020.0
2009-05-01 09:25:00,99.24,99.24,99.115,99.17,3110799994.0
2009-05-01 09:30:00,99.175,99.245,99.14,99.165,2691800001.0
2009-05-01 09:35:00,99.17,99.28,99.165,99.27,1297600007.0
2009-05-01 09:40:00,99.275,99.28,99.19,99.205,775000004.0
2009-05-01 09:45:00,99.205,99.29,99.185,99.28,1651800015.0
2009-05-01 09:50:00,99.27,99.35,99.27,99.3,2428200001.0
2009-05-01 09:55:00,99.31,99.31,99.255,99.3,1380799999.0
2009-05-01 10:00:00,99.3,99.34,99.27,99.34,1774600006.0
2009-05-01 10:05:00,99.34,99.38,99.32,99.36,3312200010.0
2009-05-01 10:10:00,99.36,99.41,99.325,99.405,2625400005.0
2009-05-01 10:15:00,99.41,99.42,99.34,99.37,2496000002.0
2009-05-01 10:20:00,99.37,99.39,99.34,99.38,3142000002.0
2009-05-01 10:25:00,99.375,99.41,99.36,99.37,2255400001.0
2009-05-01 10:30:00,99.375,99.39,99.32,99.32,2119799999.0
2009-05-01 10:35:00,99.32,99.43,99.31,99.4,2505600007.0
2009-05-01 10:40:00,99.4,99.41,99.355,99.41,1181900002.0
2009-05-01 10:45:00,99.41,99.515,99.395,99.51,2468400005.0
2009-05-01 10:50:00,99.51,99.57,99.48,99.55,3692500001.0
2009-05-01 10:55:00,99.55,99.55,99.47,99.47,1610800006.0
2009-05-01 11:00:00,99.47,99.47,99.4,99.42,2192799998.0
2009-05-01 11:05:00,99.41,99.495,99.41,99.455,2197100005.0
2009-05-01 11:10:00,99.45,99.46,99.39,99.39,1349399998.0
2009-05-01 11:15:00,99.39,99.425,99.375,99.38,2794599994.0
2009-05-01 11:20:00,99.38,99.41,99.36,99.41,2693200003.0
2009-05-01 11:25:00,99.41,99.48,99.4,99.41,2205799994.0
2009-05-01 11:30:00,99.41,99.41,99.3,99.32,3812899996.0
2009-05-01 11:35:00,99.31,99.38,99.3,99.366,1761200004.0
2009-05-01 11:40:00,99.37,99.39,99.31,99.37,1677800000.0
2009-05-01 11:45:00,99.37,99.37,99.34,99.345,1453400001.0
2009-05-01 11:50:00,99.345,99.41,99.345,99.4,2135600001.0
2009-05-01 11:55:00,99.405,99.435,99.37,99.37,2611799997.0
2009-05-01 12:00:00,99.37,99.405,99.335,99.395,1848600006.0
2009-05-01 12:05:00,99.395,99.435,99.36,99.365,2591400002.0
2009-05-01 12:10:00,99.365,99.365,99.33,99.34,1482100004.0
2009-05-01 12:15:00,99.34,99.34,99.29,99.29,1545700004.0
2009-05-01 12:20:00,99.29,99.32,99.25,99.29,3038800008.0
2009-05-01 12:25:00,99.29,99.35,99.29,99.33,2245800010.0
2009-05-01 12:30:00,99.33,99.415,99.32,99.39,3287400001.0
2009-05-01 12:35:00,99.39,99.395,99.33,99.33,2749500014.0
2009-05-01 12:40:00,99.34,99.35,99.31,99.35,2529200004.0
2009-05-01 12:45:00,99.35,99.37,99.315,99.32,3487000002.0
2009-05-01 12:50:00,99.32,99.34,99.235,99.235,2745200013.0
2009-05-01 12:55:00,99.235,99.325,99.235,99.31,1951099999.0
2009-05-01 13:00:00,99.31,99.395,99.31,99.37,3266999998.0
2009-05-01 13:05:00,99.37,99.41,99.34,99.35,1512600001.0
2009-05-01 13:10:00,99.34,99.34,99.26,99.27,1644800001.0
2009-05-01 13:15:00,99.265,99.33,99.255,99.3,2452200012.0
2009-05-01 13:20:00,99.295,99.37,99.29,99.32,2438000009.0
2009-05-01 13:25:00,99.31,99.31,99.26,99.26,1010300000.0
2009-05-01 13:30:00,99.26,99.29,99.26,99.275,1309000004.0
2009-05-01 13:35:00,99.285,99.305,99.28,99.285,1676200021.0
2009-05-01 13:40:00,99.285,99.3,99.27,99.3,1089000009.0
2009-05-01 13:45:00,99.3,99.3,99.21,99.235,629100002.0
2009-05-01 13:50:00,99.23,99.295,99.22,99.275,956200000.0
2009-05-01 13:55:00,99.275,99.3,99.19,99.22,2187099995.0
2009-05-01 14:00:00,99.225,99.285,99.21,99.28,2065199999.0
2009-05-01 14:05:00,99.275,99.38,99.27,99.34,1813500000.0
2009-05-01 14:10:00,99.34,99.345,99.315,99.33,1251599998.0
2009-05-01 14:15:00,99.33,99.36,99.315,99.325,970000007.0
2009-05-01 14:20:00,99.325,99.38,99.31,99.37,2628000002.0
2009-05-01 14:25:00,99.37,99.41,99.315,99.345,1270200002.0
2009-05-01 14:30:00,99.355,99.415,99.355,99.41,881500002.0
2009-05-01 14:35:00,99.41,99.435,99.375,99.42,1806899996.0
2009-05-01 14:40:00,99.425,99.45,99.385,99.385,3140099997.0
2009-05-01 14:45:00,99.365,99.405,99.325,99.405,1875600002.0
2009-05-01 14:50:00,99.415,99.47,99.415,99.465,864700000.0
2009-05-01 14:55:00,99.465,99.515,99.455,99.46,1826600002.0
2009-05-01 15:00:00,99.455,99.455,99.39,99.415,1299000002.0
2009-05-01 15:05:00,99.415,99.45,99.4,99.41,1547400000.0
2009-05-01 15:10:00,99.41,99.42,99.385,99.39,846000004.0
2009-05-01 15:15:00,99.39,99.41,99.355,99.38,874800001.0
2009-05-01 15:20:00,99.375,99.455,99.375,99.445,936800001.0
2009-05-01 15:25:00,99.445,99.505,99.43,99.435,774700005.0
2009-05-01 15:30:00,99.43,99.445,99.375,99.43,1654499995.0
2009-05-01 15:35:00,99.43,99.44,99.38,99.42,1101400003.0
2009-05-01 15:40:00,99.425,99.425,99.305,99.315,1716000006.0
2009-05-01 15:45:00,99.315,99.325,99.265,99.3,3275099991.0
2009-05-01 15:50:00,99.3,99.39,99.295,99.37,2309100012.0
2009-05-01 15:55:00,99.385,99.525,99.385,99.45,2685000004.0
2009-05-01 16:00:00,99.455,99.51,99.41,99.465,2332000002.0
2009-05-01 16:05:00,99.46,99.47,99.28,99.35,3747700009.0
2009-05-01 16:10:00,99.35,99.4,99.26,99.32,2690200003.0
2009-05-01 16:15:00,99.32,99.34,99.2,99.2,2272600001.0
2009-05-01 16:20:00,99.2,99.205,99.06,99.135,3428400017.0
2009-05-01 16:25:00,99.14,99.17,99.13,99.14,2748600004.0
2009-05-01 16:30:00,99.14,99.17,99.1,99.1,1962800002.0
2009-05-01 16:35:00,99.1,99.155,99.07,99.12,2142000006.0
2009-05-01 16:40:00,99.125,99.18,99.125,99.18,2309400002.0
2009-05-01 16:45:00,99.175,99.3,99.165,99.29,1936300002.0
2009-05-01 16:50:00,99.285,99.37,99.27,99.315,2634200009.0
2009-05-01 16:55:00,99.315,99.34,99.3,99.33,1340999999.0
2009-05-01 17:00:00,99.32,99.35,99.165,99.27,1922300002.0
2009-05-01 17:05:00,99.27,99.3,99.22,99.27,2005800003.0
2009-05-01 17:10:00,99.26,99.32,99.26,99.32,2258800005.0
2009-05-01 17:15:00,99.32,99.33,99.28,99.29,1915200010.0
2009-05-01 17:20:00,99.29,99.34,99.28,99.34,939200001.0
2009-05-01 17:25:00,99.34,99.37,99.285,99.295,1339999998.0
2009-05-01 17:30:00,99.295,99.3,99.205,99.245,1300700003.0
2009-05-01 17:35:00,99.245,99.31,99.245,99.28,1670400014.0
2009-05-01 17:40:00,99.28,99.31,99.26,99.26,883099999.0
2009-05-01 17:45:00,99.26,99.285,99.255,99.275,626200001.0
2009-05-01 17:50:00,99.275,99.335,99.275,99.32,934100002.0
2009-05-01 17:55:00,99.315,99.315,99.23,99.24,766400001.0
2009-05-01 18:00:00,99.245,99.285,99.245,99.265,977600000.0
2009-05-01 18:05:00,99.27,99.32,99.27,99.29,894600000.0
2009-05-01 18:10:00,99.29,99.315,99.29,99.3,718000000.0
2009-05-01 18:15:00,99.3,99.32,99.27,99.32,1080800002.0
2009-05-01 18:20:00,99.32,99.33,99.28,99.285,1290000001.0
2009-05-01 18:25:00,99.285,99.31,99.28,99.28,355900000.0
2009-05-01 18:30:00,99.28,99.32,99.26,99.305,1037200004.0
2009-05-01 18:35:00,99.305,99.41,99.3,99.405,936100001.0
2009-05-01 18:40:00,99.4,99.405,99.36,99.365,1170600003.0
2009-05-01 18:45:00,99.37,99.38,99.36,99.38,451000002.0
2009-05-01 18:50:00,99.38,99.41,99.35,99.35,859000000.0
2009-05-01 18:55:00,99.335,99.415,99.33,99.41,1140400001.0
2009-05-01 19:00:00,99.41,99.44,99.385,99.39,1440400001.0
2009-05-01 19:05:00,99.385,99.41,99.36,99.4,819800000.0
2009-05-01 19:10:00,99.4,99.43,99.4,99.415,615200000.0
2009-05-01 19:15:00,99.42,99.43,99.399,99.41,271400000.0
2009-05-01 19:20:00,99.41,99.46,99.41,99.455,859600000.0
2009-05-01 19:25:00,99.455,99.53,99.455,99.48,1282200002.0
2009-05-01 19:30:00,99.485,99.52,99.46,99.5,737800001.0
2009-05-01 19:35:00,99.5,99.515,99.455,99.49,999799999.0
2009-05-01 19:40:00,99.49,99.49,99.44,99.47,1028199998.0
2009-05-01 19:45:00,99.47,99.485,99.45,99.485,699200000.0
2009-05-01 19:50:00,99.49,99.49,99.455,99.455,727200000.0
2009-05-01 19:55:00,99.455,99.49,99.45,99.475,458200000.0
2009-05-01 20:00:00,99.47,99.475,99.41,99.416,888800000.0
2009-05-01 20:05:00,99.425,99.43,99.42,99.43,344800000.0
2009-05-01 20:10:00,99.435,99.445,99.41,99.41,744099999.0
2009-05-01 20:15:00,99.41,99.43,99.41,99.42,387800000.0
2009-05-01 20:20:00,99.42,99.425,99.4,99.41,461000000.0
2009-05-01 20:25:00,99.41,99.43,99.38,99.385,635400000.0
2009-05-01 20:30:00,99.385,99.42,99.375,99.39,703400000.0
2009-05-01 20:35:00,99.38,99.38,99.35,99.37,546800000.0
2009-05-01 20:40:00,99.37,99.41,99.35,99.36,548599999.0
2009-05-01 20:45:00,99.37,99.37,99.35,99.36,338200000.0
2009-05-01 20:50:00,99.355,99.36,99.335,99.35,444800002.0
2009-05-01 20:55:00,99.35,99.36,99.32,99.35,698300000.0
2009-05-01 21:00:00,99.36,99.36,99.34,99.34,116000000.0
2009-05-01 21:05:00,99.34,99.35,99.31,99.31,520800000.0
2009-05-01 21:10:00,99.305,99.335,99.265,99.315,901000001.0
2009-05-01 21:15:00,99.32,99.32,99.285,99.29,400400000.0
2009-05-01 21:20:00,99.29,99.29,99.25,99.27,361600000.0
2009-05-01 21:25:00,99.26,99.28,99.175,99.25,780599999.0
2009-05-01 21:30:00,99.25,99.25,99.21,99.215,810700000.0
2009-05-01 21:35:00,99.22,99.29,99.22,99.25,984800000.0
2009-05-01 21:40:00,99.25,99.3,99.25,99.3,618800000.0
2009-05-01 21:45:00,99.295,99.3,99.25,99.28,761000000.0
2009-05-01 21:50:00,99.28,99.3,99.28,99.28,376200000.0
2009-05-01 21:55:00,99.28,99.28,99.22,99.25,865000000.0
2009-05-01 22:00:00,99.27,99.3,99.25,99.3,342800000.0
2009-05-01 22:05:00,99.3,99.31,99.28,99.298,261800000.0
2009-05-01 22:10:00,99.3,99.3,99.285,99.285,44000001.0
2009-05-01 22:15:00,99.28,99.3,99.28,99.29,33400000.0
2009-05-01 22:20:00,99.29,99.29,99.285,99.285,9000000.0
2009-05-01 22:25:00,99.275,99.31,99.25,99.31,382599999.0
2009-05-01 22:30:00,99.31,99.325,99.26,99.31,407800000.0
2009-05-01 22:35:00,99.31,99.31,99.305,99.31,10400000.0
2009-05-01 22:40:00,99.31,99.31,99.275,99.285,406400000.0
2009-05-01 22:45:00,99.29,99.29,99.17,99.19,301600000.0
2009-05-01 22:50:00,99.185,99.2,99.1,99.13,364000000.0
2009-05-01 22:55:00,99.13,99.135,99.025,99.075,704800000.0
2009-05-04 00:00:00,99.276,99.283,99.218,99.238,80800000.0
2009-05-04 00:05:00,99.224,99.233,99.103,99.148,80800000.0
2009-05-04 00:10:00,99.153,99.218,99.148,99.211,101000000.0
2009-05-04 00:15:00,99.216,99.256,99.216,99.251,101000000.0
2009-05-04 00:20:00,99.241,99.341,99.241,99.341,101000000.0
2009-05-04 00:25:00,99.346,99.44,99.339,99.44,101000000.0
2009-05-04 00:30:00,99.425,99.52,99.425,99.481,101000000.0
2009-05-04 00:35:00,99.48,99.501,99.431,99.468,101000000.0
2009-05-04 00:40:00,99.47,99.483,99.421,99.436,101000000.0
2009-05-04 00:45:00,99.431,99.481,99.431,99.481,101000000.0
2009-05-04 00:50:00,99.476,99.481,99.465,99.471,80800000.0
2009-05-04 00:55:00,99.475,99.476,99.401,99.426,101000000.0
2009-05-04 01:00:00,99.431,99.431,99.401,99.415,101000000.0
2009-05-04 01:05:00,99.416,99.426,99.396,99.416,80800000.0
2009-05-04 01:10:00,99.413,99.416,99.413,99.416,20200000.0
2009-05-04 01:15:00,99.424,99.434,99.411,99.416,60600000.0
2009-05-04 01:20:00,99.421,99.421,99.393,99.401,101000000.0
2009-05-04 01:25:00,99.404,99.411,99.391,99.41,101000000.0
2009-05-04 01:30:00,99.406,99.407,99.391,99.406,101000000.0
2009-05-04 01:35:00,99.405,99.428,99.4,99.411,101000000.0
2009-05-04 01:40:00,99.414,99.425,99.401,99.401,101000000.0
2009-05-04 01:45:00,99.399,99.411,99.361,99.361,101000000.0
2009-05-04 01:50:00,99.364,99.439,99.301,99.421,101000000.0
2009-05-04 01:55:00,99.424,99.453,99.406,99.407,101000000.0
2009-05-04 02:00:00,99.408,99.408,99.371,99.373,101000000.0
2009-05-04 02:05:00,99.371,99.374,99.361,99.366,101000000.0
2009-05-04 02:10:00,99.365,99.401,99.315,99.32,204800000.0
2009-05-04 02:15:00,99.33,99.355,99.32,99.34,86800000.0
2009-05-04 02:20:00,99.34,99.35,99.3,99.31,64100000.0
2009-05-04 02:25:00,99.31,99.33,99.3,99.3,155200000.0
2009-05-04 02:30:00,99.305,99.31,99.27,99.29,115200000.0
2009-05-04 02:35:00,99.29,99.31,99.28,99.28,312200000.0
2009-05-04 02:40:00,99.285,99.305,99.275,99.305,293000001.0
2009-05-04 02:45:00,99.31,99.38,99.305,99.355,220800000.0
2009-05-04 02:50:00,99.355,99.355,99.3,99.315,398800000.0
2009-05-04 02:55:00,99.32,99.345,99.28,99.28,305200000.0
2009-05-04 03:00:00,99.285,99.33,99.285,99.325,301200000.0
2009-05-04 03:05:00,99.33,99.33,99.28,99.29,481600000.0
2009-05-04 03:10:00,99.28,99.4,99.275,99.385,633200000.0
2009-05-04 03:15:00,99.385,99.425,99.375,99.425,464400000.0
2009-05-04 03:20:00,99.425,99.44,99.375,99.385,380400000.0
2009-05-04 03:25:00,99.385,99.4,99.36,99.365,455000000.0
2009-05-04 03:30:00,99.37,99.4,99.36,99.385,385000000.0
2009-05-04 03:35:00,99.385,99.42,99.38,99.395,259000000.0
2009-05-04 03:40:00,99.395,99.4,99.345,99.35,407800000.0
2009-05-04 03:45:00,99.355,99.415,99.335,99.415,567599999.0
2009-05-04 03:50:00,99.415,99.42,99.34,99.385,1183200000.0
2009-05-04 03:55:00,99.39,99.41,99.37,99.375,688000000.0
2009-05-04 04:00:00,99.375,99.39,99.365,99.365,1141400000.0
2009-05-04 04:05:00,99.365,99.39,99.34,99.39,1323400004.0
2009-05-04 04:10:00,99.38,99.42,99.38,99.405,932599997.0
2009-05-04 04:15:00,99.405,99.41,99.355,99.365,1295400007.0
2009-05-04 04:20:00,99.365,99.4,99.325,99.35,1918200003.0
2009-05-04 04:25:00,99.35,99.37,99.32,99.37,1919200003.0
2009-05-04 04:30:00,99.37,99.42,99.34,99.38,984000007.0
2009-05-04 04:35:00,99.37,99.38,99.34,99.36,900199999.0
2009-05-04 04:40:00,99.37,99.405,99.36,99.395,916499999.0
2009-05-04 04:45:00,99.395,99.425,99.38,99.415,1002400004.0
2009-05-04 04:50:00,99.415,99.44,99.39,99.42,968200000.0
2009-05-04 04:55:00,99.425,99.45,99.41,99.44,884000002.0
2009-05-04 05:00:00,99.445,99.56,99.44,99.545,3082600001.0
2009-05-04 05:05:00,99.545,99.545,99.445,99.48,1345000001.0
2009-05-04 05:10:00,99.48,99.485,99.38,99.47,1097399997.0
2009-05-04 05:15:00,99.47,99.48,99.395,99.41,869099998.0
2009-05-04 05:20:00,99.415,99.48,99.415,99.43,901000000.0
2009-05-04 05:25:00,99.43,99.44,99.415,99.43,394600000.0
2009-05-04 05:30:00,99.43,99.475,99.4,99.42,1149200002.0
2009-05-04 05:35:00,99.42,99.46,99.42,99.455,718800001.0
2009-05-04 05:40:00,99.46,99.46,99.43,99.43,616000000.0
2009-05-04 05:45:00,99.43,99.49,99.43,99.48,668399999.0
2009-05-04 05:50:00,99.47,99.49,99.45,99.475,902199998.0
2009-05-04 05:55:00,99.465,99.48,99.445,99.455,322200000.0
2009-05-04 06:00:00,99.455,99.455,99.415,99.445,629400000.0
2009-05-04 06:05:00,99.445,99.465,99.445,99.455,411000001.0
2009-05-04 06:10:00,99.455,99.46,99.425,99.435,606800000.0
2009-05-04 06:15:00,99.435,99.45,99.43,99.435,246400000.0
2009-05-04 06:20:00,99.45,99.46,99.415,99.435,823899999.0
2009-05-04 06:25:00,99.435,99.455,99.43,99.445,401299999.0
2009-05-04 06:30:00,99.445,99.47,99.44,99.47,299400000.0
2009-05-04 06:35:00,99.465,99.485,99.46,99.47,466200003.0
2009-05-04 06:40:00,99.465,99.47,99.445,99.445,330200000.0
2009-05-04 06:45:00,99.445,99.48,99.43,99.475,840600001.0
2009-05-04 06:50:00,99.475,99.49,99.46,99.46,988400000.0
2009-05-04 06:55:00,99.46,99.49,99.44,99.46,855200000.0
2009-05-04 07:00:00,99.46,99.465,99.443,99.45,361000001.0
2009-05-04 07:05:00,99.465,99.475,99.435,99.44,590800000.0
2009-05-04 07:10:00,99.44,99.455,99.43,99.45,478800000.0
2009-05-04 07:15:00,99.45,99.475,99.44,99.44,460000000.0
2009-05-04 07:20:00,99.44,99.455,99.425,99.45,821200000.0
2009-05-04 07:25:00,99.455,99.48,99.44,99.455,435600000.0
2009-05-04 07:30:00,99.45,99.465,99.45,99.455,337200000.0
2009-05-04 07:35:00,99.455,99.47,99.435,99.46,615000000.0
2009-05-04 07:40:00,99.46,99.495,99.44,99.48,1229199998.0
2009-05-04 07:45:00,99.475,99.5,99.45,99.45,453800000.0
2009-05-04 07:50:00,99.455,99.465,99.42,99.44,870000001.0
2009-05-04 07:55:00,99.44,99.445,99.41,99.43,867999997.0
2009-05-04 08:00:00,99.43,99.44,99.405,99.435,1974399994.0
2009-05-04 08:05:00,99.435,99.44,99.41,99.43,1136799997.0
2009-05-04 08:10:00,99.425,99.43,99.405,99.415,1056199995.0
2009-05-04 08:15:00,99.415,99.43,99.41,99.43,1237599985.0
2009-05-04 08:20:00,99.43,99.45,99.425,99.45,1694399983.0
2009-05-04 08:25:00,99.45,99.46,99.435,99.44,1340200002.0
2009-05-04 08:30:00,99.44,99.51,99.44,99.5,2516200002.0
2009-05-04 08:35:00,99.5,99.55,99.485,99.5,3508499993.0
2009-05-04 08:40:00,99.5,99.525,99.49,99.515,2405800001.0
2009-05-04 08:45:00,99.515,99.535,99.48,99.49,1821900001.0
2009-05-04 08:50:00,99.5,99.505,99.475,99.495,1108999996.0
2009-05-04 08:55:00,99.495,99.5,99.465,99.485,818399999.0
2009-05-04 09:00:00,99.48,99.49,99.445,99.46,2190100006.0
2009-05-04 09:05:00,99.455,99.48,99.455,99.455,1608200000.0
2009-05-04 09:10:00,99.455,99.465,99.425,99.445,1349800001.0
2009-05-04 09:15:00,99.445,99.455,99.42,99.435,360700000.0
2009-05-04 09:20:00,99.435,99.49,99.435,99.475,1420200000.0
2009-05-04 09:25:00,99.48,99.5,99.41,99.425,1745800004.0
2009-05-04 09:30:00,99.425,99.455,99.425,99.445,988400001.0
2009-05-04 09:35:00,99.45,99.475,99.445,99.47,601600002.0
2009-05-04 09:40:00,99.47,99.485,99.465,99.48,1229000002.0
2009-05-04 09:45:00,99.475,99.49,99.46,99.47,1201199999.0
2009-05-04 09:50:00,99.47,99.5,99.465,99.485,1507400006.0
2009-05-04 09:55:00,99.48,99.5,99.48,99.48,623600002.0
2009-05-04 10:00:00,99.48,99.53,99.47,99.515,1125000002.0
2009-05-04 10:05:00,99.515,99.52,99.5,99.505,1257800000.0
2009-05-04 10:10:00,99.505,99.505,99.35,99.365,2813000000.0
2009-05-04 10:15:00,99.365,99.435,99.32,99.385,2333400000.0
2009-05-04 10:20:00,99.39,99.39,99.365,99.38,1839600007.0
2009-05-04 10:25:00,99.38,99.405,99.365,99.37,2001000000.0
2009-05-04 10:30:00,99.37,99.49,99.37,99.43,2182700002.0
2009-05-04 10:35:00,99.43,99.465,99.43,99.45,1674200001.0
2009-05-04 10:40:00,99.45,99.475,99.445,99.47,1352000002.0
2009-05-04 10:45:00,99.465,99.485,99.43,99.43,1775399998.0
2009-05-04 10:50:00,99.43,99.44,99.385,99.42,785899998.0
2009-05-04 10:55:00,99.425,99.45,99.42,99.43,1967400000.0
2009-05-04 11:00:00,99.425,99.425,99.38,99.4,698000000.0
2009-05-04 11:05:00,99.41,99.45,99.395,99.445,1316799995.0
2009-05-04 11:10:00,99.445,99.47,99.445,99.45,1655800000.0
2009-05-04 11:15:00,99.455,99.505,99.44,99.5,1270300000.0
2009-05-04 11:20:00,99.495,99.54,99.49,99.52,2401500001.0
2009-05-04 11:25:00,99.52,99.53,99.5,99.505,1356999997.0
2009-05-04 11:30:00,99.505,99.51,99.455,99.49,2040400005.0
2009-05-04 11:35:00,99.49,99.5,99.425,99.45,1859199997.0
2009-05-04 11:40:00,99.46,99.5,99.45,99.49,1526199998.0
2009-05-04 11:45:00,99.49,99.495,99.465,99.465,1625800003.0
2009-05-04 11:50:00,99.465,99.47,99.405,99.41,2078599987.0
2009-05-04 11:55:00,99.425,99.435,99.405,99.435,1114399995.0
2009-05-04 12:00:00,99.425,99.435,99.33,99.33,1981800004.0
2009-05-04 12:05:00,99.34,99.41,99.325,99.34,1424600001.0
2009-05-04 12:10:00,99.335,99.41,99.335,99.35,2095100001.0
2009-05-04 12:15:00,99.35,99.365,99.325,99.355,1293399996.0
2009-05-04 12:20:00,99.355,99.44,99.335,99.42,3113200007.0
2009-05-04 12:25:00,99.42,99.44,99.38,99.385,1514700000.0
2009-05-04 12:30:00,99.385,99.45,99.385,99.39,1258199998.0
2009-05-04 12:35:00,99.39,99.39,99.34,99.365,1548599995.0
2009-05-04 12:40:00,99.365,99.395,99.35,99.395,922399999.0
2009-05-04 12:45:00,99.395,99.415,99.35,99.35,960200000.0
2009-05-04 12:50:00,99.35,99.37,99.34,99.36,174200000.0
2009-05-04 12:55:00,99.36,99.365,99.32,99.345,1324700002.0
2009-05-04 13:00:00,99.345,99.35,99.27,99.325,2729299993.0
2009-05-04 13:05:00,99.325,99.335,99.305,99.335,999399999.0
2009-05-04 13:10:00,99.32,99.335,99.305,99.325,1215600001.0
2009-05-04 13:15:00,99.325,99.33,99.295,99.305,2520000002.0
2009-05-04 13:20:00,99.31,99.325,99.29,99.315,1921399996.0
2009-05-04 13:25:00,99.315,99.35,99.29,99.325,2441699988.0
2009-05-04 13:30:00,99.32,99.37,99.315,99.33,2057800000.0
2009-05-04 13:35:00,99.33,99.36,99.32,99.34,1102199999.0
2009-05-04 13:40:00,99.34,99.38,99.335,99.37,1234199999.0
2009-05-04 13:45:00,99.37,99.37,99.345,99.355,1788799997.0
2009-05-04 13:50:00,99.355,99.355,99.315,99.33,1232899995.0
2009-05-04 13:55:00,99.33,99.365,99.305,99.305,1066799998.0
2009-05-04 14:00:00,99.305,99.355,99.3,99.345,993599998.0
2009-05-04 14:05:00,99.35,99.43,99.35,99.405,969300000.0
2009-05-04 14:10:00,99.41,99.47,99.39,99.45,1021600000.0
2009-05-04 14:15:00,99.45,99.47,99.44,99.44,922500000.0
2009-05-04 14:20:00,99.44,99.45,99.38,99.38,1158900000.0
2009-05-04 14:25:00,99.385,99.39,99.335,99.35,1189699999.0
2009-05-04 14:30:00,99.35,99.4,99.33,99.38,1193600001.0
2009-05-04 14:35:00,99.38,99.46,99.35,99.4,2286500001.0
2009-05-04 14:40:00,99.4,99.41,99.35,99.39,455499999.0
2009-05-04 14:45:00,99.4,99.425,99.375,99.42,407799997.0
2009-05-04 14:50:00,99.415,99.47,99.415,99.46,546800000.0
2009-05-04 14:55:00,99.465,99.47,99.44,99.44,1962599978.0
2009-05-04 15:00:00,99.44,99.45,99.41,99.41,1269600000.0
2009-05-04 15:05:00,99.41,99.41,99.36,99.395,878200002.0
2009-05-04 15:10:00,99.395,99.41,99.37,99.375,627099999.0
2009-05-04 15:15:00,99.38,99.45,99.36,99.43,1191300000.0
2009-05-04 15:20:00,99.43,99.46,99.405,99.45,943000001.0
2009-05-04 15:25:00,99.44,99.455,99.38,99.43,1538799995.0
2009-05-04 15:30:00,99.42,99.43,99.37,99.4,1386300002.0
2009-05-04 15:35:00,99.395,99.42,99.38,99.42,1701800002.0
2009-05-04 15:40:00,99.425,99.45,99.36,99.385,1436000002.0
2009-05-04 15:45:00,99.39,99.4,99.36,99.36,508199999.0
2009-05-04 15:50:00,99.38,99.405,99.37,99.38,931000000.0
2009-05-04 15:55:00,99.375,99.43,99.375,99.425,652300000.0
2009-05-04 16:00:00,99.45,99.505,99.39,99.41,2256100004.0
2009-05-04 16:05:00,99.405,99.47,99.39,99.43,2032799992.0
2009-05-04 16:10:00,99.43,99.51,99.42,99.47,990299998.0
2009-05-04 16:15:00,99.47,99.51,99.45,99.46,1063300000.0
2009-05-04 16:20:00,99.46,99.49,99.45,99.47,1446400009.0
2009-05-04 16:25:00,99.47,99.505,99.44,99.44,2005499994.0
2009-05-04 16:30:00,99.45,99.47,99.4,99.41,1164299997.0
2009-05-04 16:35:00,99.41,99.45,99.4,99.44,992899996.0
2009-05-04 16:40:00,99.44,99.44,99.4,99.41,386399998.0
2009-05-04 16:45:00,99.41,99.46,99.39,99.44,1017199997.0
2009-05-04 16:50:00,99.44,99.47,99.435,99.45,830200000.0
2009-05-04 16:55:00,99.45,99.45,99.38,99.395,1084799999.0
2009-05-04 17:00:00,99.395,99.43,99.355,99.39,1263799997.0
2009-05-04 17:05:00,99.38,99.43,99.285,99.29,1201199999.0
2009-05-04 17:10:00,99.29,99.35,99.28,99.33,1585100001.0
2009-05-04 17:15:00,99.33,99.36,99.265,99.27,1112799997.0
2009-05-04 17:20:00,99.27,99.27,99.22,99.26,777800000.0
2009-05-04 17:25:00,99.26,99.31,99.215,99.3,1212199988.0
2009-05-04 17:30:00,99.3,99.31,99.28,99.3,518999999.0
2009-05-04 17:35:00,99.3,99.34,99.26,99.27,1094599999.0
2009-05-04 17:40:00,99.26,99.26,99.035,99.04,1992499999.0
2009-05-04 17:45:00,99.04,99.08,99.03,99.05,1180999999.0
2009-05-04 17:50:00,99.04,99.14,99.035,99.13,1666999986.0
2009-05-04 17:55:00,99.13,99.18,99.1,99.12,1078300005.0
2009-05-04 18:00:00,99.12,99.125,99.04,99.04,950900003.0
2009-05-04 18:05:00,99.04,99.05,98.81,98.87,1630100000.0
2009-05-04 18:10:00,98.88,98.95,98.86,98.91,1142000004.0
2009-05-04 18:15:00,98.9,98.9,98.72,98.77,1259600003.0
2009-05-04 18:20:00,98.77,98.83,98.76,98.76,803800004.0
2009-05-04 18:25:00,98.77,98.87,98.75,98.85,1524700014.0
2009-05-04 18:30:00,98.865,98.97,98.86,98.96,1551900004.0
2009-05-04 18:35:00,98.96,98.98,98.905,98.92,1504600014.0
2009-05-04 18:40:00,98.915,98.945,98.85,98.93,1126200008.0
2009-05-04 18:45:00,98.93,98.93,98.915,98.925,593000007.0
2009-05-04 18:50:00,98.93,98.94,98.89,98.915,1066400012.0
2009-05-04 18:55:00,98.915,98.955,98.915,98.955,1348600022.0
2009-05-04 19:00:00,98.955,98.99,98.955,98.99,1880000035.0
2009-05-04 19:05:00,98.99,99.02,98.985,98.99,546800003.0
2009-05-04 19:10:00,98.995,99.005,98.98,98.98,1122000005.0
2009-05-04 19:15:00,98.98,99.01,98.965,98.985,881199999.0
2009-05-04 19:20:00,98.98,99.01,98.965,98.99,972600013.0
2009-05-04 19:25:00,98.99,98.99,98.93,98.93,863999999.0
2009-05-04 19:30:00,98.93,98.98,98.93,98.965,1327600007.0
2009-05-04 19:35:00,98.96,98.995,98.96,98.985,1020200018.0
2009-05-04 19:40:00,98.98,99.045,98.915,99.045,2118400024.0
2009-05-04 19:45:00,99.045,99.065,99.015,99.02,1416800009.0
2009-05-04 19:50:00,99.03,99.05,99.0,99.025,1977000023.0
2009-05-04 19:55:00,99.02,99.05,98.96,99.04,1320200012.0
2009-05-04 20:00:00,99.03,99.04,98.965,98.965,1988000005.0
2009-05-04 20:05:00,98.965,99.01,98.95,98.95,892200011.0
2009-05-04 20:10:00,98.95,98.97,98.93,98.94,1030400016.0
2009-05-04 20:15:00,98.94,98.98,98.93,98.95,1254400022.0
2009-05-04 20:20:00,98.95,98.97,98.915,98.925,1004000006.0
2009-05-04 20:25:00,98.93,98.97,98.91,98.95,1117599996.0
2009-05-04 20:30:00,98.94,98.96,98.91,98.91,359200005.0
2009-05-04 20:35:00,98.9,98.92,98.865,98.88,1102400012.0
2009-05-04 20:40:00,98.88,98.89,98.86,98.88,549600005.0
2009-05-04 20:45:00,98.88,98.885,98.86,98.88,786200005.0
2009-05-04 20:50:00,98.89,98.91,98.865,98.91,1050800015.0
2009-05-04 20:55:00,98.9,98.93,98.89,98.9,1891300009.0
2009-05-04 21:00:00,98.91,98.91,98.84,98.87,1322100023.0
2009-05-04 21:05:00,98.87,98.89,98.86,98.86,1235599993.0
2009-05-04 21:10:00,98.86,98.91,98.86,98.88,729599994.0
2009-05-04 21:15:00,98.88,98.885,98.865,98.88,962400005.0
2009-05-04 21:20:00,98.87,98.905,98.845,98.905,995199992.0
2009-05-04 21:25:00,98.92,98.96,98.92,98.94,737800010.0
2009-05-04 21:30:00,98.94,98.97,98.925,98.96,1074800033.0
2009-05-04 21:35:00,98.96,98.96,98.91,98.91,459399998.0
2009-05-04 21:40:00,98.91,98.93,98.91,98.91,1248699997.0
2009-05-04 21:45:00,98.91,98.94,98.89,98.92,1966199985.0
2009-05-04 21:50:00,98.92,98.92,98.89,98.9,352600000.0
2009-05-04 21:55:00,98.9,98.945,98.9,98.92,1115999995.0
2009-05-04 22:00:00,98.92,98.97,98.92,98.97,535800004.0
2009-05-04 22:05:00,98.97,98.99,98.905,98.905,815099992.0
2009-05-04 22:10:00,98.905,98.93,98.905,98.905,484199997.0
2009-05-04 22:15:00,98.9,98.91,98.9,98.91,211599998.0
2009-05-04 22:20:00,98.9,98.91,98.88,98.88,150000000.0
2009-05-04 22:25:00,98.885,98.89,98.86,98.875,378400000.0
2009-05-04 22:30:00,98.87,98.885,98.855,98.855,750400009.0
2009-05-04 22:35:00,98.855,98.855,98.81,98.84,587400001.0
2009-05-04 22:40:00,98.82,98.825,98.755,98.76,291400000.0
2009-05-04 22:45:00,98.77,98.805,98.77,98.78,477200000.0
2009-05-04 22:50:00,98.78,98.81,98.775,98.8,460200001.0
2009-05-04 22:55:00,98.805,98.81,98.775,98.775,349200000.0
2009-05-04 23:00:00,98.775,98.8,98.76,98.79,161000000.0
2009-05-04 23:05:00,98.79,98.81,98.785,98.795,56600000.0
2009-05-04 23:10:00,98.785,98.785,98.72,98.765,185100000.0
2009-05-04 23:15:00,98.756,98.756,98.756,98.756,36000000.0
2009-05-04 23:20:00,98.765,98.8,98.765,98.8,402000001.0
2009-05-04 23:25:00,98.8,98.835,98.785,98.785,397700000.0
2009-05-04 23:30:00,98.8,98.945,98.795,98.925,675400002.0
2009-05-04 23:35:00,98.915,98.935,98.905,98.93,176100001.0
2009-05-04 23:40:00,98.93,98.945,98.93,98.94,17600000.0
2009-05-04 23:45:00,98.935,98.935,98.9,98.91,306400002.0
2009-05-04 23:50:00,98.915,98.975,98.91,98.955,795999998.0
2009-05-04 23:55:00,98.95,98.96,98.915,98.935,428500003.0
2009-05-05 00:00:00,98.925,98.96,98.925,98.96,127200000.0
2009-05-05 00:05:00,98.945,98.945,98.905,98.915,127200000.0
2009-05-05 00:10:00,98.915,98.925,98.9,98.91,204400000.0
2009-05-05 00:15:00,98.91,98.91,98.74,98.81,851900001.0
2009-05-05 00:20:00,98.81,98.825,98.79,98.82,457700000.0
2009-05-05 00:25:00,98.83,98.845,98.82,98.82,577200002.0
2009-05-05 00:30:00,98.83,98.855,98.83,98.84,188800000.0
2009-05-05 00:35:00,98.84,98.861,98.84,98.86,49600000.0
2009-05-05 00:40:00,98.86,98.88,98.855,98.87,385800002.0
2009-05-05 00:45:00,98.87,98.905,98.84,98.87,484200001.0
2009-05-05 00:50:00,98.865,98.865,98.8,98.8,594600000.0
2009-05-05 00:55:00,98.8,98.82,98.77,98.82,347600000.0
2009-05-05 01:00:00,98.82,98.855,98.82,98.85,87600000.0
2009-05-05 01:05:00,98.845,98.86,98.835,98.85,147200000.0
2009-05-05 01:10:00,98.85,98.88,98.83,98.83,325000000.0
2009-05-05 01:15:00,98.83,98.86,98.755,98.86,1054999999.0
2009-05-05 01:20:00,98.85,98.87,98.825,98.865,566199999.0
2009-05-05 01:25:00,98.86,98.86,98.82,98.835,645000000.0
2009-05-05 01:30:00,98.835,98.85,98.81,98.85,1005600000.0
2009-05-05 01:35:00,98.85,98.87,98.819,98.824,237800001.0
2009-05-05 01:40:00,98.83,98.83,98.82,98.83,279999988.0
2009-05-05 01:45:00,98.83,98.855,98.82,98.85,440599999.0
2009-05-05 01:50:00,98.835,98.835,98.8,98.815,217800000.0
2009-05-05 01:55:00,98.82,98.841,98.82,98.836,407800002.0
2009-05-05 02:00:00,98.835,98.895,98.835,98.88,750000003.0
2009-05-05 02:05:00,98.87,98.92,98.85,98.89,873699999.0
2009-05-05 02:10:00,98.89,98.93,98.878,98.91,490999998.0
2009-05-05 02:15:00,98.9,98.93,98.9,98.925,186199999.0
2009-05-05 02:20:00,98.925,98.93,98.87,98.87,561399999.0
2009-05-05 02:25:00,98.87,98.89,98.86,98.89,390600000.0
2009-05-05 02:30:00,98.88,98.9,98.865,98.89,487799998.0
2009-05-05 02:35:00,98.9,98.9,98.88,98.89,110400000.0
2009-05-05 02:40:00,98.88,98.93,98.865,98.875,608599999.0
2009-05-05 02:45:00,98.875,98.895,98.795,98.83,1505799995.0
2009-05-05 02:50:00,98.83,98.865,98.805,98.805,712599997.0
2009-05-05 02:55:00,98.8,98.845,98.8,98.815,368000001.0
2009-05-05 03:00:00,98.81,98.84,98.78,98.8,408599999.0
2009-05-05 03:05:00,98.8,98.85,98.765,98.82,594300000.0
2009-05-05 03:10:00,98.82,98.835,98.81,98.83,187600000.0
2009-05-05 03:15:00,98.825,98.85,98.81,98.825,604800001.0
2009-05-05 03:20:00,98.83,98.83,98.81,98.82,296000000.0
2009-05-05 03:25:00,98.815,98.86,98.81,98.815,152100000.0
2009-05-05 03:30:00,98.83,98.87,98.82,98.85,257400001.0
2009-05-05 03:35:00,98.85,98.85,98.83,98.83,57600000.0
2009-05-05 03:40:00,98.823,98.83,98.82,98.82,48000000.0
2009-05-05 03:45:00,98.81,98.82,98.8,98.81,112400000.0
2009-05-05 03:50:00,98.82,98.83,98.79,98.8,197000000.0
2009-05-05 03:55:00,98.8,98.815,98.77,98.79,409700002.0
2009-05-05 04:00:00,98.79,98.805,98.77,98.77,195600002.0
2009-05-05 04:05:00,98.77,98.78,98.77,98.77,78400000.0
2009-05-05 04:10:00,98.77,98.8,98.765,98.775,415800000.0
2009-05-05 04:15:00,98.77,98.78,98.75,98.75,318200001.0
2009-05-05 04:20:00,98.75,98.77,98.72,98.72,958800000.0
2009-05-05 04:25:00,98.71,98.72,98.7,98.71,288000001.0
2009-05-05 04:30:00,98.71,98.71,98.7,98.71,156800000.0
2009-05-05 04:35:00,98.71,98.71,98.685,98.685,884300008.0
2009-05-05 04:40:00,98.7,98.72,98.7,98.72,1115000003.0
2009-05-05 04:45:00,98.73,98.77,98.715,98.735,769900000.0
2009-05-05 04:50:00,98.735,98.77,98.73,98.75,449399999.0
2009-05-05 04:55:00,98.745,98.76,98.74,98.76,476800000.0
2009-05-05 05:00:00,98.75,98.79,98.75,98.79,371000000.0
2009-05-05 05:05:00,98.78,98.78,98.675,98.715,1389200000.0
2009-05-05 05:10:00,98.71,98.74,98.71,98.72,451400003.0
2009-05-05 05:15:00,98.72,98.72,98.71,98.71,339399999.0
2009-05-05 05:20:00,98.71,98.72,98.685,98.685,571400003.0
2009-05-05 05:25:00,98.69,98.7,98.66,98.685,1539299998.0
2009-05-05 05:30:00,98.685,98.72,98.68,98.71,760400002.0
2009-05-05 05:35:00,98.71,98.71,98.695,98.695,426600002.0
2009-05-05 05:40:00,98.695,98.695,98.64,98.645,1641800011.0
2009-05-05 05:45:00,98.65,98.665,98.63,98.63,2725600010.0
2009-05-05 05:50:00,98.63,98.64,98.615,98.64,653000003.0
2009-05-05 05:55:00,98.64,98.66,98.633,98.65,39600000.0
2009-05-05 06:00:00,98.65,98.67,98.64,98.665,40000000.0
2009-05-05 06:05:00,98.665,98.68,98.65,98.655,189000001.0
2009-05-05 06:10:00,98.66,98.665,98.635,98.64,201400000.0
2009-05-05 06:15:00,98.64,98.66,98.64,98.64,665400000.0
2009-05-05 06:20:00,98.64,98.655,98.63,98.635,1248399997.0
2009-05-05 06:25:00,98.635,98.645,98.61,98.64,409000000.0
2009-05-05 06:30:00,98.64,98.695,98.63,98.66,814600000.0
2009-05-05 06:35:00,98.66,98.69,98.66,98.69,464000002.0
2009-05-05 06:40:00,98.68,98.69,98.63,98.67,662199999.0
2009-05-05 06:45:00,98.67,98.76,98.66,98.74,359800000.0
2009-05-05 06:50:00,98.745,98.745,98.725,98.74,83400000.0
2009-05-05 06:55:00,98.73,98.74,98.685,98.72,543800000.0
2009-05-05 07:00:00,98.73,98.77,98.72,98.75,766500001.0
2009-05-05 07:05:00,98.75,98.8,98.75,98.79,395500001.0
2009-05-05 07:10:00,98.783,98.83,98.75,98.81,1651399999.0
2009-05-05 07:15:00,98.81,98.81,98.75,98.78,918000003.0
2009-05-05 07:20:00,98.785,98.79,98.76,98.76,392600000.0
2009-05-05 07:25:00,98.76,98.76,98.75,98.755,211800000.0
2009-05-05 07:30:00,98.76,98.795,98.75,98.78,464800004.0
2009-05-05 07:35:00,98.78,98.79,98.77,98.79,466600003.0
2009-05-05 07:40:00,98.79,98.81,98.78,98.79,283100000.0
2009-05-05 07:45:00,98.8,98.81,98.78,98.805,620800000.0
2009-05-05 07:50:00,98.805,98.81,98.8,98.8,250000000.0
2009-05-05 07:55:00,98.8,98.815,98.8,98.81,501200000.0
2009-05-05 08:00:00,98.81,98.82,98.79,98.81,762800001.0
2009-05-05 08:05:00,98.81,98.85,98.81,98.85,1349799988.0
2009-05-05 08:10:00,98.84,98.84,98.78,98.8,1002400001.0
2009-05-05 08:15:00,98.8,98.9,98.8,98.88,2702099992.0
2009-05-05 08:20:00,98.88,98.94,98.875,98.92,800600002.0
2009-05-05 08:25:00,98.92,98.94,98.875,98.915,2212799997.0
2009-05-05 08:30:00,98.915,98.99,98.915,98.94,2085700001.0
2009-05-05 08:35:00,98.94,98.96,98.92,98.94,1948399993.0
2009-05-05 08:40:00,98.94,98.94,98.855,98.9,3133799990.0
2009-05-05 08:45:00,98.9,98.97,98.88,98.97,2286599999.0
2009-05-05 08:50:00,98.97,98.97,98.78,98.825,3221899982.0
2009-05-05 08:55:00,98.825,98.87,98.82,98.86,3028399992.0
2009-05-05 09:00:00,98.86,98.92,98.86,98.9,3519399967.0
2009-05-05 09:05:00,98.9,98.91,98.88,98.905,1254800000.0
2009-05-05 09:10:00,98.905,98.955,98.89,98.945,3427799996.0
2009-05-05 09:15:00,98.945,98.945,98.875,98.925,2459399987.0
2009-05-05 09:20:00,98.925,98.94,98.865,98.935,3259399978.0
2009-05-05 09:25:00,98.935,98.955,98.89,98.92,2480899985.0
2009-05-05 09:30:00,98.93,98.99,98.91,98.96,2855799993.0
2009-05-05 09:35:00,98.955,98.97,98.93,98.95,2870999998.0
2009-05-05 09:40:00,98.95,98.97,98.89,98.955,3106120009.0
2009-05-05 09:45:00,98.955,99.03,98.945,99.02,1676494334.0
2009-05-05 09:50:00,99.02,99.08,99.01,99.05,3718799978.0
2009-05-05 09:55:00,99.05,99.05,98.995,99.01,2492999992.0
2009-05-05 10:00:00,99.01,99.06,99.01,99.03,2967599977.0
2009-05-05 10:05:00,99.035,99.065,99.025,99.05,1628099991.0
2009-05-05 10:10:00,99.045,99.06,98.98,99.04,3504899995.0
2009-05-05 10:15:00,99.05,99.05,98.99,99.0,2925899986.0
2009-05-05 10:20:00,99.0,99.01,98.93,98.99,3039199981.0
2009-05-05 10:25:00,98.99,99.015,98.98,99.0,2301199990.0
2009-05-05 10:30:00,99.0,99.07,99.0,99.06,1641800001.0
2009-05-05 10:35:00,99.06,99.115,99.03,99.11,4714000002.0
2009-05-05 10:40:00,99.11,99.15,99.1,99.11,2420199998.0
2009-05-05 10:45:00,99.11,99.11,99.035,99.07,2954499998.0
2009-05-05 10:50:00,99.075,99.13,99.055,99.115,3384300018.0
2009-05-05 10:55:00,99.11,99.13,99.09,99.1,3320599996.0
2009-05-05 11:00:00,99.1,99.17,99.1,99.16,3132100001.0
2009-05-05 11:05:00,99.16,99.16,99.1,99.14,3946699973.0
2009-05-05 11:10:00,99.15,99.185,99.125,99.15,2919699993.0
2009-05-05 11:15:00,99.15,99.165,99.12,99.145,2999799999.0
2009-05-05 11:20:00,99.15,99.17,99.095,99.12,3769999994.0
2009-05-05 11:25:00,99.12,99.135,99.1,99.1,3132000012.0
2009-05-05 11:30:00,99.1,99.115,99.085,99.09,2022800007.0
2009-05-05 11:35:00,99.09,99.1,99.06,99.07,1892000009.0
2009-05-05 11:40:00,99.07,99.15,99.07,99.135,1954400005.0
2009-05-05 11:45:00,99.135,99.17,99.09,99.13,3957099998.0
2009-05-05 11:50:00,99.13,99.2,99.12,99.15,3683800005.0
2009-05-05 11:55:00,99.15,99.21,99.15,99.16,2393000008.0
2009-05-05 12:00:00,99.16,99.175,99.15,99.155,3411200036.0
2009-05-05 12:05:00,99.155,99.17,99.13,99.15,2760799994.0
2009-05-05 12:10:00,99.16,99.16,99.14,99.16,1766999999.0
2009-05-05 12:15:00,99.17,99.17,99.13,99.145,2383600003.0
2009-05-05 12:20:00,99.145,99.16,99.14,99.14,1618400010.0
2009-05-05 12:25:00,99.14,99.15,99.08,99.1,2851400017.0
2009-05-05 12:30:00,99.1,99.12,99.06,99.065,3414899993.0
2009-05-05 12:35:00,99.065,99.075,99.02,99.05,2853099996.0
2009-05-05 12:40:00,99.055,99.065,99.015,99.05,3110800009.0
2009-05-05 12:45:00,99.05,99.08,99.03,99.08,2185200009.0
2009-05-05 12:50:00,99.08,99.095,99.025,99.06,3110500003.0
2009-05-05 12:55:00,99.055,99.09,99.05,99.09,2485400004.0
2009-05-05 13:00:00,99.09,99.11,99.065,99.065,2266400003.0
2009-05-05 13:05:00,99.065,99.08,99.01,99.05,4398499999.0
2009-05-05 13:10:00,99.05,99.08,99.015,99.06,2737700005.0
2009-05-05 13:15:00,99.06,99.085,99.01,99.03,3323199993.0
2009-05-05 13:20:00,99.03,99.065,99.0,99.01,3443799979.0
2009-05-05 13:25:00,99.01,99.02,98.96,98.985,2591199991.0
2009-05-05 13:30:00,98.985,99.02,98.97,98.99,1829999997.0
2009-05-05 13:35:00,98.99,99.0,98.97,98.975,731800001.0
2009-05-05 13:40:00,98.975,99.01,98.93,98.95,2477300001.0
2009-05-05 13:45:00,98.95,98.96,98.82,98.87,3612500001.0
2009-05-05 13:50:00,98.88,98.9,98.84,98.85,2969799993.0
2009-05-05 13:55:00,98.855,98.865,98.835,98.865,1529899999.0
2009-05-05 14:00:00,98.865,98.91,98.855,98.905,1772099999.0
2009-05-05 14:05:00,98.905,98.915,98.87,98.88,1745899997.0
2009-05-05 14:10:00,98.88,98.93,98.855,98.93,1776599999.0
2009-05-05 14:15:00,98.93,98.93,98.89,98.9,2544400003.0
2009-05-05 14:20:00,98.9,98.91,98.86,98.88,2933900004.0
2009-05-05 14:25:00,98.88,98.89,98.74,98.795,3541499995.0
2009-05-05 14:30:00,98.795,98.825,98.75,98.78,2145999998.0
2009-05-05 14:35:00,98.78,98.845,98.77,98.83,2988399995.0
2009-05-05 14:40:00,98.83,98.84,98.745,98.76,3868600016.0
2009-05-05 14:45:00,98.76,98.78,98.605,98.66,3532099996.0
2009-05-05 14:50:00,98.66,98.705,98.63,98.685,2857199984.0
2009-05-05 14:55:00,98.685,98.715,98.66,98.67,3894599965.0
2009-05-05 15:00:00,98.665,98.775,98.65,98.775,3324999980.0
2009-05-05 15:05:00,98.775,98.775,98.725,98.75,2975899981.0
2009-05-05 15:10:00,98.75,98.75,98.7,98.7,2980599982.0
2009-05-05 15:15:00,98.7,98.725,98.695,98.71,2050700003.0
2009-05-05 15:20:00,98.71,98.73,98.69,98.715,2598800032.0
2009-05-05 15:25:00,98.715,98.735,98.695,98.71,2195799983.0
2009-05-05 15:30:00,98.71,98.8,98.71,98.78,4112999987.0
2009-05-05 15:35:00,98.78,98.895,98.75,98.86,3222699974.0
2009-05-05 15:40:00,98.865,98.875,98.74,98.78,3059299973.0
2009-05-05 15:45:00,98.78,98.83,98.74,98.78,3213500002.0
2009-05-05 15:50:00,98.78,98.895,98.78,98.885,3264899993.0
2009-05-05 15:55:00,98.885,98.89,98.825,98.875,2924599993.0
2009-05-05 16:00:00,98.89,98.955,98.88,98.92,3002300007.0
2009-05-05 16:05:00,98.92,98.96,98.85,98.86,2178699995.0
2009-05-05 16:10:00,98.85,98.95,98.83,98.93,1977899996.0
2009-05-05 16:15:00,98.935,98.98,98.92,98.96,1566499999.0
2009-05-05 16:20:00,98.97,98.98,98.9,98.9,2885199997.0
2009-05-05 16:25:00,98.9,98.93,98.86,98.89,2828599990.0
2009-05-05 16:30:00,98.89,98.9,98.76,98.8,3239699985.0
2009-05-05 16:35:00,98.8,98.84,98.775,98.82,2396399975.0
2009-05-05 16:40:00,98.815,98.85,98.79,98.845,2493700000.0
2009-05-05 16:45:00,98.84,98.91,98.84,98.87,3127699983.0
2009-05-05 16:50:00,98.87,98.92,98.855,98.91,1458399999.0
2009-05-05 16:55:00,98.915,98.915,98.815,98.845,2468999980.0
2009-05-05 17:00:00,98.85,98.875,98.79,98.79,1965599991.0
2009-05-05 17:05:00,98.79,98.81,98.74,98.76,2019099989.0
2009-05-05 17:10:00,98.76,98.87,98.76,98.86,2426899997.0
2009-05-05 17:15:00,98.86,98.92,98.83,98.86,2799999978.0
2009-05-05 17:20:00,98.865,98.87,98.78,98.82,2173399987.0
2009-05-05 17:25:00,98.82,98.84,98.795,98.835,1142499992.0
2009-05-05 17:30:00,98.83,98.87,98.8,98.8,1269999994.0
2009-05-05 17:35:00,98.8,98.82,98.77,98.8,2803800016.0
2009-05-05 17:40:00,98.8,98.855,98.8,98.815,1646899991.0
2009-05-05 17:45:00,98.815,98.83,98.81,98.81,896399989.0
2009-05-05 17:50:00,98.81,98.82,98.77,98.795,1978099995.0
2009-05-05 17:55:00,98.8,98.82,98.755,98.77,2746799988.0
2009-05-05 18:00:00,98.77,98.79,98.725,98.75,1716599995.0
2009-05-05 18:05:00,98.745,98.765,98.7,98.7,2306200002.0
2009-05-05 18:10:00,98.71,98.745,98.66,98.745,2806299985.0
2009-05-05 18:15:00,98.74,98.76,98.71,98.715,1728999992.0
2009-05-05 18:20:00,98.715,98.77,98.71,98.75,861199991.0
2009-05-05 18:25:00,98.75,98.765,98.72,98.72,801999996.0
2009-05-05 18:30:00,98.72,98.725,98.69,98.72,1118599988.0
2009-05-05 18:35:00,98.73,98.73,98.665,98.71,1376599994.0
2009-05-05 18:40:00,98.71,98.725,98.695,98.71,963399992.0
2009-05-05 18:45:00,98.71,98.735,98.7,98.73,959800000.0
2009-05-05 18:50:00,98.725,98.74,98.71,98.74,383000002.0
2009-05-05 18:55:00,98.73,98.76,98.73,98.75,1274399998.0
2009-05-05 19:00:00,98.75,98.84,98.75,98.81,2219199987.0
2009-05-05 19:05:00,98.81,98.9,98.81,98.87,1777399994.0
2009-05-05 19:10:00,98.87,98.9,98.83,98.835,1672599994.0
2009-05-05 19:15:00,98.835,98.84,98.79,98.835,1789599991.0
2009-05-05 19:20:00,98.84,98.89,98.84,98.86,849799992.0
2009-05-05 19:25:00,98.86,98.87,98.83,98.87,1383999992.0
2009-05-05 19:30:00,98.87,98.9,98.86,98.875,1654399980.0
2009-05-05 19:35:00,98.87,98.885,98.85,98.87,866999991.0
2009-05-05 19:40:00,98.87,98.87,98.825,98.85,1366399987.0
2009-05-05 19:45:00,98.85,98.88,98.85,98.87,1030999988.0
2009-05-05 19:50:00,98.875,98.96,98.86,98.96,1048399990.0
2009-05-05 19:55:00,98.955,98.97,98.946,98.96,297400001.0
2009-05-05 20:00:00,98.965,98.97,98.946,98.96,809599996.0
2009-05-05 20:05:00,98.96,98.965,98.94,98.95,588999997.0
2009-05-05 20:10:00,98.95,99.055,98.93,98.99,2743799980.0
2009-05-05 20:15:00,98.99,99.025,98.965,99.01,1572499970.0
2009-05-05 20:20:00,99.01,99.015,98.975,98.98,1278399995.0
2009-05-05 20:25:00,98.975,99.11,98.96,99.03,3042299972.0
2009-05-05 20:30:00,99.04,99.045,99.0,99.04,2640199983.0
2009-05-05 20:35:00,99.035,99.04,98.95,98.96,1431199991.0
2009-05-05 20:40:00,98.965,99.02,98.93,98.985,3895499945.0
2009-05-05 20:45:00,98.99,99.055,98.985,99.02,2657999983.0
2009-05-05 20:50:00,99.02,99.035,98.985,99.0,1196799990.0
2009-05-05 20:55:00,99.0,99.03,98.99,99.0,1726399982.0
2009-05-05 21:00:00,99.0,99.0,98.925,98.93,1604799982.0
2009-05-05 21:05:00,98.93,99.01,98.92,98.935,1455199997.0
2009-05-05 21:10:00,98.93,98.995,98.88,98.9,2272199977.0
2009-05-05 21:15:00,98.89,98.92,98.87,98.905,1280199969.0
2009-05-05 21:20:00,98.905,98.905,98.865,98.88,1481299981.0
2009-05-05 21:25:00,98.88,98.95,98.88,98.945,1931999959.0
2009-05-05 21:30:00,98.95,99.025,98.95,98.98,2879999962.0
2009-05-05 21:35:00,98.98,98.98,98.925,98.925,841000002.0
2009-05-05 21:40:00,98.92,98.995,98.92,98.97,1673399994.0
2009-05-05 21:45:00,98.97,98.98,98.95,98.965,967099998.0
2009-05-05 21:50:00,98.96,98.975,98.94,98.95,1194199997.0
2009-05-05 21:55:00,98.95,98.955,98.925,98.95,1163800000.0
2009-05-05 22:00:00,98.955,99.01,98.95,99.0,1301400001.0
2009-05-05 22:05:00,99.0,99.005,98.99,98.995,772599998.0
2009-05-05 22:10:00,98.995,99.02,98.99,98.995,825199999.0
2009-05-05 22:15:00,98.99,99.0,98.97,98.995,440600000.0
2009-05-05 22:20:00,99.0,99.0,98.96,98.96,212000000.0
2009-05-05 22:25:00,98.96,98.97,98.949,98.951,513199998.0
2009-05-05 22:30:00,98.955,98.96,98.92,98.925,625599992.0
2009-05-05 22:35:00,98.925,98.95,98.914,98.95,401400000.0
2009-05-05 22:40:00,98.94,98.95,98.93,98.93,234000001.0
2009-05-05 22:45:00,98.93,98.94,98.91,98.915,301799998.0
2009-05-05 22:50:00,98.915,98.93,98.905,98.925,257200000.0
2009-05-05 22:55:00,98.925,98.95,98.79,98.8,484600000.0
2009-05-05 23:00:00,98.805,98.855,98.775,98.855,373000000.0
2009-05-05 23:05:00,98.855,98.91,98.855,98.91,403200000.0
2009-05-05 23:10:00,98.905,98.91,98.871,98.895,86600000.0
2009-05-05 23:15:00,98.895,98.92,98.89,98.91,247400000.0
2009-05-05 23:20:00,98.91,98.915,98.85,98.9,456200000.0
2009-05-05 23:25:00,98.9,98.91,98.88,98.91,413700001.0
2009-05-05 23:30:00,98.915,98.935,98.91,98.92,366399996.0
2009-05-05 23:35:00,98.92,98.98,98.92,98.955,500200002.0
2009-05-05 23:40:00,98.955,98.975,98.945,98.945,465399997.0
2009-05-05 23:45:00,98.95,98.96,98.93,98.95,354800000.0
2009-05-05 23:50:00,98.941,98.95,98.925,98.93,226800000.0
2009-05-05 23:55:00,98.93,98.93,98.925,98.925,429800000.0
2009-05-06 00:00:00,98.925,98.93,98.895,98.93,1119400017.0
2009-05-06 00:05:00,98.93,98.93,98.905,98.917,303200003.0
2009-05-06 00:10:00,98.935,98.96,98.93,98.95,205600000.0
2009-05-06 00:15:00,98.95,98.96,98.92,98.96,247800001.0
2009-05-06 00:20:00,98.95,98.95,98.94,98.945,255400000.0
2009-05-06 00:25:00,98.945,98.96,98.935,98.96,135600000.0
2009-05-06 00:30:00,98.96,98.96,98.925,98.935,214400001.0
2009-05-06 00:35:00,98.945,98.97,98.945,98.95,169400000.0
2009-05-06 00:40:00,98.95,98.96,98.935,98.945,400800004.0
2009-05-06 00:45:00,98.945,98.95,98.929,98.946,102000000.0
2009-05-06 00:50:00,98.941,98.97,98.941,98.961,100800000.0
2009-05-06 00:55:00,98.958,98.958,98.93,98.93,203200000.0
2009-05-06 01:00:00,98.93,98.93,98.885,98.89,351400000.0
2009-05-06 01:05:00,98.89,98.92,98.88,98.915,667000000.0
2009-05-06 01:10:00,98.91,98.91,98.865,98.885,679600000.0
2009-05-06 01:15:00,98.885,98.885,98.78,98.79,1449199998.0
2009-05-06 01:20:00,98.795,98.81,98.74,98.78,549800000.0
2009-05-06 01:25:00,98.78,98.83,98.77,98.8,560100001.0
2009-05-06 01:30:00,98.775,98.79,98.71,98.77,1255999997.0
2009-05-06 01:35:00,98.77,98.81,98.77,98.79,511399999.0
2009-05-06 01:40:00,98.79,98.83,98.78,98.83,520599999.0
2009-05-06 01:45:00,98.83,98.83,98.8,98.8,534600001.0
2009-05-06 01:50:00,98.8,98.8,98.75,98.75,559000001.0
2009-05-06 01:55:00,98.75,98.76,98.74,98.75,627799999.0
2009-05-06 02:00:00,98.75,98.77,98.74,98.76,456799997.0
2009-05-06 02:05:00,98.76,98.805,98.76,98.79,431799997.0
2009-05-06 02:10:00,98.79,98.805,98.78,98.8,865000001.0
2009-05-06 02:15:00,98.795,98.8,98.735,98.735,406799998.0
2009-05-06 02:20:00,98.72,98.73,98.675,98.73,2069500000.0
2009-05-06 02:25:00,98.74,98.74,98.665,98.68,793999998.0
2009-05-06 02:30:00,98.69,98.715,98.665,98.69,298299999.0
2009-05-06 02:35:00,98.69,98.72,98.687,98.71,218000000.0
2009-05-06 02:40:00,98.72,98.73,98.69,98.695,302100000.0
2009-05-06 02:45:00,98.7,98.703,98.67,98.68,360200001.0
2009-05-06 02:50:00,98.69,98.71,98.68,98.68,640199999.0
2009-05-06 02:55:00,98.68,98.7,98.67,98.685,315200004.0
2009-05-06 03:00:00,98.68,98.685,98.65,98.66,245399998.0
2009-05-06 03:05:00,98.66,98.67,98.63,98.63,231000000.0
2009-05-06 03:10:00,98.64,98.645,98.505,98.56,970499997.0
2009-05-06 03:15:00,98.56,98.56,98.415,98.425,2300100001.0
2009-05-06 03:20:00,98.425,98.475,98.395,98.44,2048500003.0
2009-05-06 03:25:00,98.44,98.485,98.435,98.47,569299998.0
2009-05-06 03:30:00,98.47,98.52,98.345,98.405,1796700004.0
2009-05-06 03:35:00,98.405,98.435,98.22,98.285,2145199999.0
2009-05-06 03:40:00,98.285,98.29,98.02,98.18,2855500001.0
2009-05-06 03:45:00,98.18,98.275,98.14,98.18,1453600001.0
2009-05-06 03:50:00,98.18,98.215,98.16,98.2,2156600005.0
2009-05-06 03:55:00,98.2,98.225,98.13,98.14,920499997.0
2009-05-06 04:00:00,98.14,98.175,98.055,98.09,1781400000.0
2009-05-06 04:05:00,98.09,98.165,98.09,98.15,858799999.0
2009-05-06 04:10:00,98.16,98.235,98.135,98.23,618600000.0
2009-05-06 04:15:00,98.23,98.295,98.22,98.22,1080899999.0
2009-05-06 04:20:00,98.215,98.305,98.21,98.295,595600000.0
2009-05-06 04:25:00,98.3,98.36,98.25,98.33,812800004.0
2009-05-06 04:30:00,98.32,98.32,98.24,98.24,824199999.0
2009-05-06 04:35:00,98.24,98.25,98.216,98.25,437600001.0
2009-05-06 04:40:00,98.25,98.25,98.21,98.21,470400000.0
2009-05-06 04:45:00,98.225,98.24,98.21,98.24,554200002.0
2009-05-06 04:50:00,98.24,98.32,98.24,98.3,721600000.0
2009-05-06 04:55:00,98.305,98.31,98.25,98.28,443400000.0
2009-05-06 05:00:00,98.28,98.285,98.22,98.23,1030400000.0
2009-05-06 05:05:00,98.23,98.25,98.2,98.21,683399997.0
2009-05-06 05:10:00,98.21,98.24,98.19,98.2,888399999.0
2009-05-06 05:15:00,98.2,98.28,98.17,98.26,687799996.0
2009-05-06 05:20:00,98.26,98.26,98.24,98.24,402300000.0
2009-05-06 05:25:00,98.24,98.25,98.22,98.24,303799998.0
2009-05-06 05:30:00,98.24,98.24,98.16,98.2,892200000.0
2009-05-06 05:35:00,98.2,98.24,98.145,98.16,847999998.0
2009-05-06 05:40:00,98.16,98.175,98.105,98.13,862800000.0
2009-05-06 05:45:00,98.13,98.15,98.11,98.12,505799999.0
2009-05-06 05:50:00,98.125,98.16,98.06,98.12,1187199999.0
2009-05-06 05:55:00,98.12,98.165,98.1,98.145,1205799996.0
2009-05-06 06:00:00,98.135,98.14,98.04,98.04,1188600003.0
2009-05-06 06:05:00,98.04,98.09,98.02,98.025,1293199999.0
2009-05-06 06:10:00,98.025,98.06,97.935,98.04,2223799999.0
2009-05-06 06:15:00,98.035,98.07,98.015,98.06,1486799999.0
2009-05-06 06:20:00,98.07,98.085,98.03,98.04,496999999.0
2009-05-06 06:25:00,98.04,98.06,98.03,98.03,458400001.0
2009-05-06 06:30:00,98.01,98.06,98.0,98.04,1338800002.0
2009-05-06 06:35:00,98.03,98.07,97.99,98.05,753899998.0
2009-05-06 06:40:00,98.055,98.12,98.04,98.09,2407199999.0
2009-05-06 06:45:00,98.09,98.155,98.09,98.14,1208800004.0
2009-05-06 06:50:00,98.14,98.14,98.1,98.12,701800000.0
2009-05-06 06:55:00,98.12,98.13,98.105,98.115,455600000.0
2009-05-06 07:00:00,98.11,98.135,98.08,98.13,1354300008.0
2009-05-06 07:05:00,98.13,98.14,98.1,98.13,690600004.0
2009-05-06 07:10:00,98.125,98.205,98.12,98.16,738100002.0
2009-05-06 07:15:00,98.16,98.22,98.15,98.22,443400000.0
2009-05-06 07:20:00,98.21,98.25,98.18,98.24,373100000.0
2009-05-06 07:25:00,98.23,98.26,98.21,98.22,984800000.0
2009-05-06 07:30:00,98.23,98.26,98.22,98.25,436000000.0
2009-05-06 07:35:00,98.25,98.26,98.195,98.21,1343800003.0
2009-05-06 07:40:00,98.215,98.27,98.205,98.265,897599999.0
2009-05-06 07:45:00,98.27,98.275,98.205,98.245,1250000000.0
2009-05-06 07:50:00,98.255,98.27,98.225,98.23,567700001.0
2009-05-06 07:55:00,98.215,98.275,98.205,98.255,1497699997.0
2009-05-06 08:00:00,98.255,98.275,98.22,98.25,2018400007.0
2009-05-06 08:05:00,98.25,98.255,98.16,98.16,1679999995.0
2009-05-06 08:10:00,98.15,98.15,97.955,98.06,3007899996.0
2009-05-06 08:15:00,98.065,98.14,98.05,98.12,1280999999.0
2009-05-06 08:20:00,98.115,98.13,98.07,98.115,1929900010.0
2009-05-06 08:25:00,98.115,98.135,98.07,98.1,2551200005.0
2009-05-06 08:30:00,98.115,98.15,98.09,98.095,1778400005.0
2009-05-06 08:35:00,98.095,98.14,98.045,98.13,3085400002.0
2009-05-06 08:40:00,98.13,98.13,98.05,98.07,1929600009.0
2009-05-06 08:45:00,98.065,98.1,98.045,98.06,1870200000.0
2009-05-06 08:50:00,98.065,98.175,98.06,98.13,2170499997.0
2009-05-06 08:55:00,98.13,98.155,98.1,98.14,2478200015.0
2009-05-06 09:00:00,98.145,98.23,98.12,98.17,2763800004.0
2009-05-06 09:05:00,98.17,98.3,98.17,98.27,2748199989.0
2009-05-06 09:10:00,98.275,98.315,98.26,98.295,3034599983.0
2009-05-06 09:15:00,98.295,98.31,98.23,98.25,2322299996.0
2009-05-06 09:20:00,98.25,98.28,98.22,98.23,1966500005.0
2009-05-06 09:25:00,98.23,98.29,98.23,98.29,1039399998.0
2009-05-06 09:30:00,98.295,98.315,98.26,98.3,2223800000.0
2009-05-06 09:35:00,98.3,98.345,98.3,98.335,1958800003.0
2009-05-06 09:40:00,98.335,98.35,98.31,98.35,2333000004.0
2009-05-06 09:45:00,98.35,98.47,98.35,98.44,2533399995.0
2009-05-06 09:50:00,98.45,98.47,98.44,98.46,1070400007.0
2009-05-06 09:55:00,98.46,98.54,98.44,98.51,1811700030.0
2009-05-06 10:00:00,98.49,98.565,98.49,98.535,2285100022.0
2009-05-06 10:05:00,98.535,98.55,98.495,98.515,1897900000.0
2009-05-06 10:10:00,98.515,98.535,98.47,98.49,2106200014.0
2009-05-06 10:15:00,98.49,98.5,98.44,98.48,1509000012.0
2009-05-06 10:20:00,98.48,98.48,98.415,98.42,1311999996.0
2009-05-06 10:25:00,98.415,98.47,98.41,98.47,2040599999.0
2009-05-06 10:30:00,98.47,98.485,98.435,98.44,1605799989.0
2009-05-06 10:35:00,98.44,98.48,98.415,98.42,1568399991.0
2009-05-06 10:40:00,98.42,98.465,98.41,98.44,3115600012.0
2009-05-06 10:45:00,98.44,98.445,98.42,98.425,660799995.0
2009-05-06 10:50:00,98.425,98.49,98.425,98.46,1477999989.0
2009-05-06 10:55:00,98.46,98.505,98.45,98.45,1256600007.0
2009-05-06 11:00:00,98.445,98.45,98.35,98.35,1849200011.0
2009-05-06 11:05:00,98.355,98.36,98.24,98.32,3041200012.0
2009-05-06 11:10:00,98.31,98.34,98.24,98.3,2523400006.0
2009-05-06 11:15:00,98.3,98.355,98.3,98.315,1739000007.0
2009-05-06 11:20:00,98.315,98.36,98.315,98.33,1699799987.0
2009-05-06 11:25:00,98.325,98.38,98.315,98.35,2107000022.0
2009-05-06 11:30:00,98.35,98.4,98.33,98.365,1507799995.0
2009-05-06 11:35:00,98.37,98.38,98.33,98.37,1981000005.0
2009-05-06 11:40:00,98.375,98.395,98.37,98.39,1023000001.0
2009-05-06 11:45:00,98.39,98.425,98.345,98.355,2298600014.0
2009-05-06 11:50:00,98.355,98.385,98.335,98.365,2497999999.0
2009-05-06 11:55:00,98.38,98.38,98.205,98.3,4073800012.0
2009-05-06 12:00:00,98.295,98.315,98.25,98.275,2098600027.0
2009-05-06 12:05:00,98.28,98.29,98.23,98.24,2051400013.0
2009-05-06 12:10:00,98.245,98.295,98.245,98.27,2079000010.0
2009-05-06 12:15:00,98.27,98.28,98.24,98.27,855600014.0
2009-05-06 12:20:00,98.27,98.3,98.245,98.29,1620699994.0
2009-05-06 12:25:00,98.29,98.33,98.275,98.31,2846500000.0
2009-05-06 12:30:00,98.31,98.34,98.305,98.305,1509000018.0
2009-05-06 12:35:00,98.305,98.4,98.3,98.37,3012600009.0
2009-05-06 12:40:00,98.37,98.385,98.325,98.36,2475000003.0
2009-05-06 12:45:00,98.365,98.385,98.355,98.365,2415800002.0
2009-05-06 12:50:00,98.37,98.38,98.31,98.34,2270000005.0
2009-05-06 12:55:00,98.345,98.36,98.32,98.355,1784400016.0
2009-05-06 13:00:00,98.355,98.375,98.26,98.26,2591600015.0
2009-05-06 13:05:00,98.245,98.29,98.24,98.27,3331700026.0
2009-05-06 13:10:00,98.27,98.3,98.215,98.28,3500600023.0
2009-05-06 13:15:00,98.28,98.33,98.25,98.31,2430200013.0
2009-05-06 13:20:00,98.31,98.42,98.31,98.34,1981300015.0
2009-05-06 13:25:00,98.35,98.36,98.33,98.335,1453300022.0
2009-05-06 13:30:00,98.335,98.37,98.33,98.35,2160800025.0
2009-05-06 13:35:00,98.35,98.38,98.33,98.38,1036800003.0
2009-05-06 13:40:00,98.37,98.445,98.37,98.395,1453000022.0
2009-05-06 13:45:00,98.4,98.42,98.38,98.415,1607000011.0
2009-05-06 13:50:00,98.415,98.435,98.395,98.405,2304500000.0
2009-05-06 13:55:00,98.41,98.45,98.4,98.41,1552400000.0
2009-05-06 14:00:00,98.41,98.48,98.39,98.47,2050200015.0
2009-05-06 14:05:00,98.47,98.49,98.46,98.47,1476800004.0
2009-05-06 14:10:00,98.465,98.5,98.42,98.45,928600002.0
2009-05-06 14:15:00,98.45,98.715,98.445,98.66,3033600005.0
2009-05-06 14:20:00,98.655,98.87,98.645,98.84,3195000002.0
2009-05-06 14:25:00,98.83,98.9,98.79,98.81,3594800003.0
2009-05-06 14:30:00,98.81,99.08,98.785,98.99,3920899988.0
2009-05-06 14:35:00,98.98,99.05,98.96,98.99,2159899987.0
2009-05-06 14:40:00,98.99,99.02,98.96,98.99,2485799992.0
2009-05-06 14:45:00,98.99,99.02,98.855,98.87,2823799980.0
2009-05-06 14:50:00,98.875,98.955,98.875,98.905,2635600012.0
2009-05-06 14:55:00,98.91,98.93,98.79,98.82,2416499998.0
2009-05-06 15:00:00,98.815,98.91,98.815,98.89,1770399995.0
2009-05-06 15:05:00,98.89,98.9,98.815,98.845,2721400010.0
2009-05-06 15:10:00,98.85,98.85,98.72,98.745,1658400002.0
2009-05-06 15:15:00,98.745,98.85,98.745,98.85,1839999992.0
2009-05-06 15:20:00,98.85,98.865,98.82,98.85,1554500008.0
2009-05-06 15:25:00,98.845,98.9,98.835,98.88,1745600010.0
2009-05-06 15:30:00,98.875,98.9,98.85,98.86,2141999995.0
2009-05-06 15:35:00,98.865,98.89,98.84,98.855,2416799994.0
2009-05-06 15:40:00,98.86,98.88,98.8,98.845,2144000000.0
2009-05-06 15:45:00,98.845,98.88,98.815,98.825,3179699982.0
2009-05-06 15:50:00,98.83,98.895,98.8,98.875,2938199992.0
2009-05-06 15:55:00,98.88,98.91,98.83,98.84,2316199961.0
2009-05-06 16:00:00,98.835,98.9,98.82,98.835,3134599995.0
2009-05-06 16:05:00,98.84,98.88,98.67,98.73,4310299984.0
2009-05-06 16:10:00,98.73,98.8,98.71,98.77,2218700012.0
2009-05-06 16:15:00,98.77,98.79,98.73,98.73,1708400017.0
2009-05-06 16:20:00,98.74,98.77,98.68,98.685,1989700015.0
2009-05-06 16:25:00,98.69,98.76,98.665,98.695,2338800044.0
2009-05-06 16:30:00,98.695,98.74,98.66,98.725,2234200030.0
2009-05-06 16:35:00,98.73,98.79,98.73,98.77,1241400022.0
2009-05-06 16:40:00,98.78,98.81,98.73,98.73,1862600019.0
2009-05-06 16:45:00,98.735,98.77,98.715,98.745,1029200005.0
2009-05-06 16:50:00,98.74,98.765,98.68,98.71,2827000059.0
2009-05-06 16:55:00,98.7,98.77,98.68,98.705,2139400048.0
2009-05-06 17:00:00,98.7,98.78,98.7,98.75,2050500015.0
2009-05-06 17:05:00,98.75,98.77,98.645,98.735,2563600024.0
2009-05-06 17:10:00,98.73,98.75,98.705,98.72,1999600036.0
2009-05-06 17:15:00,98.72,98.72,98.65,98.66,2184500027.0
2009-05-06 17:20:00,98.66,98.67,98.575,98.585,2503900045.0
2009-05-06 17:25:00,98.57,98.61,98.53,98.6,2606600049.0
2009-05-06 17:30:00,98.6,98.615,98.555,98.58,1992800030.0
2009-05-06 17:35:00,98.58,98.61,98.575,98.6,1239600028.0
2009-05-06 17:40:00,98.605,98.645,98.6,98.61,979800021.0
2009-05-06 17:45:00,98.61,98.61,98.56,98.575,1295200014.0
2009-05-06 17:50:00,98.58,98.615,98.535,98.55,2181000040.0
2009-05-06 17:55:00,98.55,98.6,98.52,98.6,3671100031.0
2009-05-06 18:00:00,98.6,98.62,98.535,98.545,2719099991.0
2009-05-06 18:05:00,98.55,98.575,98.53,98.55,1641399992.0
2009-05-06 18:10:00,98.55,98.58,98.54,98.57,861399994.0
2009-05-06 18:15:00,98.57,98.63,98.565,98.57,1324199988.0
2009-05-06 18:20:00,98.57,98.58,98.555,98.57,1346599998.0
2009-05-06 18:25:00,98.56,98.6,98.56,98.6,831600003.0
2009-05-06 18:30:00,98.6,98.625,98.575,98.61,1010000001.0
2009-05-06 18:35:00,98.61,98.62,98.59,98.59,486700002.0
2009-05-06 18:40:00,98.59,98.59,98.555,98.58,617200018.0
2009-05-06 18:45:00,98.59,98.64,98.59,98.63,894600009.0
2009-05-06 18:50:00,98.63,98.65,98.6,98.61,1074799999.0
2009-05-06 18:55:00,98.61,98.65,98.545,98.56,1347200007.0
2009-05-06 19:00:00,98.56,98.615,98.525,98.59,2632600020.0
2009-05-06 19:05:00,98.6,98.6,98.44,98.45,2234500027.0
2009-05-06 19:10:00,98.45,98.455,98.32,98.325,2446000019.0
2009-05-06 19:15:00,98.32,98.34,98.285,98.3,1836900019.0
2009-05-06 19:20:00,98.31,98.45,98.31,98.44,2403200011.0
2009-05-06 19:25:00,98.44,98.46,98.35,98.35,1160200017.0
2009-05-06 19:30:00,98.35,98.43,98.35,98.405,2570200051.0
2009-05-06 19:35:00,98.43,98.43,98.37,98.41,1627200033.0
2009-05-06 19:40:00,98.41,98.5,98.4,98.48,1382000016.0
2009-05-06 19:45:00,98.47,98.49,98.43,98.45,1686000036.0
2009-05-06 19:50:00,98.455,98.55,98.435,98.5,2100500028.0
2009-05-06 19:55:00,98.5,98.55,98.49,98.54,1096200024.0
2009-05-06 20:00:00,98.54,98.57,98.49,98.49,810900000.0
2009-05-06 20:05:00,98.5,98.53,98.48,98.51,1193400022.0
2009-05-06 20:10:00,98.5,98.54,98.49,98.49,1284400009.0
2009-05-06 20:15:00,98.495,98.51,98.435,98.46,1345200025.0
2009-05-06 20:20:00,98.46,98.47,98.44,98.45,813200013.0
2009-05-06 20:25:00,98.45,98.46,98.42,98.42,1164200024.0
2009-05-06 20:30:00,98.42,98.46,98.37,98.38,1614300025.0
2009-05-06 20:35:00,98.375,98.38,98.32,98.32,1374799998.0
2009-05-06 20:40:00,98.32,98.32,98.27,98.29,1766200043.0
2009-05-06 20:45:00,98.295,98.32,98.27,98.3,1226400015.0
2009-05-06 20:50:00,98.3,98.31,98.24,98.27,920400011.0
2009-05-06 20:55:00,98.27,98.34,98.26,98.32,1423200002.0
2009-05-06 21:00:00,98.33,98.35,98.31,98.345,2178499996.0
2009-05-06 21:05:00,98.345,98.37,98.32,98.37,1829900030.0
2009-05-06 21:10:00,98.36,98.38,98.345,98.36,1268100000.0
2009-05-06 21:15:00,98.36,98.36,98.24,98.24,1770099995.0
2009-05-06 21:20:00,98.235,98.265,98.22,98.255,2118999999.0
2009-05-06 21:25:00,98.25,98.295,98.23,98.295,1256699999.0
2009-05-06 21:30:00,98.295,98.31,98.27,98.295,1195999997.0
2009-05-06 21:35:00,98.295,98.3,98.255,98.26,1483399978.0
2009-05-06 21:40:00,98.26,98.28,98.24,98.275,1879699981.0
2009-05-06 21:45:00,98.27,98.27,98.235,98.25,1094799995.0
2009-05-06 21:50:00,98.25,98.285,98.235,98.25,1800800002.0
2009-05-06 21:55:00,98.25,98.27,98.24,98.26,594499994.0
2009-05-06 22:00:00,98.26,98.295,98.26,98.28,1058099998.0
2009-05-06 22:05:00,98.285,98.285,98.245,98.27,386199998.0
2009-05-06 22:10:00,98.275,98.29,98.27,98.28,618800002.0
2009-05-06 22:15:00,98.28,98.29,98.271,98.273,578800003.0
2009-05-06 22:20:00,98.27,98.28,98.26,98.27,388000000.0
2009-05-06 22:25:00,98.273,98.29,98.255,98.271,239600000.0
2009-05-06 22:30:00,98.27,98.28,98.25,98.25,554200002.0
2009-05-06 22:35:00,98.25,98.255,98.236,98.24,126000000.0
2009-05-06 22:40:00,98.24,98.24,98.205,98.225,826800002.0
2009-05-06 22:45:00,98.225,98.24,98.22,98.23,364200000.0
2009-05-06 22:50:00,98.255,98.295,98.24,98.29,530000000.0
2009-05-06 22:55:00,98.29,98.305,98.26,98.3,625500000.0
2009-05-06 23:00:00,98.3,98.305,98.275,98.305,200200000.0
2009-05-06 23:05:00,98.305,98.35,98.305,98.34,95200000.0
2009-05-06 23:10:00,98.31,98.365,98.31,98.355,119200000.0
2009-05-06 23:15:00,98.355,98.395,98.33,98.39,355400001.0
2009-05-06 23:20:00,98.39,98.405,98.385,98.385,130800000.0
2009-05-06 23:25:00,98.371,98.405,98.366,98.405,164800000.0
2009-05-06 23:30:00,98.4,98.415,98.4,98.415,89400000.0
2009-05-06 23:35:00,98.415,98.47,98.415,98.455,646199994.0
2009-05-06 23:40:00,98.45,98.455,98.436,98.441,66000000.0
2009-05-06 23:45:00,98.435,98.45,98.405,98.43,285599996.0
2009-05-06 23:50:00,98.435,98.445,98.43,98.44,150399998.0
2009-05-06 23:55:00,98.44,98.455,98.43,98.445,147400000.0
2009-05-07 00:00:00,98.43,98.44,98.41,98.425,422599998.0
2009-05-07 00:05:00,98.42,98.445,98.41,98.41,411000000.0
2009-05-07 00:10:00,98.4,98.41,98.35,98.37,1209599994.0
2009-05-07 00:15:00,98.375,98.38,98.335,98.35,322800000.0
2009-05-07 00:20:00,98.35,98.38,98.34,98.36,248200000.0
2009-05-07 00:25:00,98.36,98.385,98.355,98.36,120000000.0
2009-05-07 00:30:00,98.36,98.42,98.36,98.385,675600000.0
2009-05-07 00:35:00,98.38,98.39,98.34,98.36,208000000.0
2009-05-07 00:40:00,98.375,98.42,98.355,98.38,354600000.0
2009-05-07 00:45:00,98.385,98.415,98.375,98.385,127300000.0
2009-05-07 00:50:00,98.385,98.41,98.38,98.4,183400000.0
2009-05-07 00:55:00,98.39,98.425,98.39,98.411,232500000.0
2009-05-07 01:00:00,98.43,98.44,98.415,98.43,203300000.0
2009-05-07 01:05:00,98.42,98.47,98.41,98.44,383500000.0
2009-05-07 01:10:00,98.45,98.5,98.44,98.5,519800002.0
2009-05-07 01:15:00,98.5,98.56,98.5,98.525,745600002.0
2009-05-07 01:20:00,98.52,98.55,98.49,98.49,516600000.0
2009-05-07 01:25:00,98.49,98.51,98.47,98.485,460800000.0
2009-05-07 01:30:00,98.48,98.53,98.48,98.51,629599999.0
2009-05-07 01:35:00,98.51,98.53,98.505,98.52,556800002.0
2009-05-07 01:40:00,98.52,98.61,98.52,98.6,754100001.0
2009-05-07 01:45:00,98.6,98.615,98.58,98.61,1183000004.0
2009-05-07 01:50:00,98.6,98.62,98.6,98.62,1453400007.0
2009-05-07 01:55:00,98.63,98.65,98.615,98.65,1082900007.0
2009-05-07 02:00:00,98.65,98.76,98.635,98.74,1692000018.0
2009-05-07 02:05:00,98.745,98.785,98.71,98.76,2042400012.0
2009-05-07 02:10:00,98.75,98.78,98.72,98.755,2262100022.0
2009-05-07 02:15:00,98.755,98.76,98.725,98.74,799800006.0
2009-05-07 02:20:00,98.74,98.84,98.74,98.82,691300005.0
2009-05-07 02:25:00,98.81,98.81,98.73,98.79,2447200043.0
2009-05-07 02:30:00,98.78,98.78,98.68,98.68,1558100012.0
2009-05-07 02:35:00,98.68,98.74,98.63,98.69,1640400024.0
2009-05-07 02:40:00,98.69,98.755,98.68,98.71,739800012.0
2009-05-07 02:45:00,98.71,98.72,98.65,98.66,1216200019.0
2009-05-07 02:50:00,98.665,98.71,98.62,98.63,1076300013.0
2009-05-07 02:55:00,98.62,98.66,98.585,98.61,959200003.0
2009-05-07 03:00:00,98.61,98.615,98.555,98.6,921500007.0
2009-05-07 03:05:00,98.6,98.61,98.574,98.61,755400017.0
2009-05-07 03:10:00,98.61,98.665,98.6,98.655,569600008.0
2009-05-07 03:15:00,98.645,98.67,98.555,98.555,1421800012.0
2009-05-07 03:20:00,98.555,98.62,98.54,98.57,1075500022.0
2009-05-07 03:25:00,98.56,98.615,98.545,98.58,295900000.0
2009-05-07 03:30:00,98.58,98.74,98.58,98.74,2283800011.0
2009-05-07 03:35:00,98.74,98.81,98.665,98.67,3349700012.0
2009-05-07 03:40:00,98.67,98.72,98.625,98.67,2048100007.0
2009-05-07 03:45:00,98.67,98.71,98.63,98.7,986200018.0
2009-05-07 03:50:00,98.695,98.72,98.67,98.685,1438000023.0
2009-05-07 03:55:00,98.685,98.715,98.67,98.705,946500002.0
2009-05-07 04:00:00,98.705,98.72,98.67,98.68,1830000018.0
2009-05-07 04:05:00,98.67,98.715,98.66,98.69,1903400022.0
2009-05-07 04:10:00,98.69,98.7,98.67,98.68,862800006.0
2009-05-07 04:15:00,98.68,98.68,98.65,98.67,878200007.0
2009-05-07 04:20:00,98.66,98.69,98.63,98.65,1229600013.0
2009-05-07 04:25:00,98.65,98.69,98.64,98.65,1341499995.0
2009-05-07 04:30:00,98.645,98.67,98.635,98.66,958600003.0
2009-05-07 04:35:00,98.66,98.66,98.63,98.66,940000002.0
2009-05-07 04:40:00,98.66,98.66,98.631,98.631,327799997.0
2009-05-07 04:45:00,98.64,98.64,98.6,98.61,480800001.0
2009-05-07 04:50:00,98.61,98.62,98.58,98.58,876599980.0
2009-05-07 04:55:00,98.58,98.585,98.53,98.55,2008800030.0
2009-05-07 05:00:00,98.55,98.585,98.51,98.565,1038300001.0
2009-05-07 05:05:00,98.565,98.58,98.53,98.565,1325400004.0
2009-05-07 05:10:00,98.56,98.57,98.53,98.57,985000002.0
2009-05-07 05:15:00,98.565,98.58,98.53,98.53,1439600008.0
2009-05-07 05:20:00,98.53,98.58,98.53,98.565,495000009.0
2009-05-07 05:25:00,98.56,98.57,98.55,98.55,955500005.0
2009-05-07 05:30:00,98.55,98.56,98.48,98.5,1279400008.0
2009-05-07 05:35:00,98.5,98.56,98.5,98.505,2625800011.0
2009-05-07 05:40:00,98.525,98.56,98.48,98.52,2108500000.0
2009-05-07 05:45:00,98.52,98.54,98.48,98.49,1217500008.0
2009-05-07 05:50:00,98.49,98.49,98.43,98.44,1496799995.0
2009-05-07 05:55:00,98.44,98.45,98.425,98.44,662099995.0
2009-05-07 06:00:00,98.44,98.47,98.4,98.455,1983700012.0
2009-05-07 06:05:00,98.46,98.515,98.45,98.48,1100600005.0
2009-05-07 06:10:00,98.475,98.49,98.435,98.44,2493400023.0
2009-05-07 06:15:00,98.44,98.485,98.425,98.475,1846000012.0
2009-05-07 06:20:00,98.475,98.48,98.42,98.46,1466700010.0
2009-05-07 06:25:00,98.45,98.52,98.44,98.48,1326400000.0
2009-05-07 06:30:00,98.485,98.53,98.48,98.51,1153700001.0
2009-05-07 06:35:00,98.51,98.55,98.5,98.535,1402400006.0
2009-05-07 06:40:00,98.535,98.545,98.505,98.54,959799999.0
2009-05-07 06:45:00,98.54,98.56,98.525,98.55,1569700006.0
2009-05-07 06:50:00,98.55,98.55,98.475,98.48,1124800003.0
2009-05-07 06:55:00,98.48,98.5,98.455,98.5,1117800006.0
2009-05-07 07:00:00,98.5,98.5,98.46,98.475,1163299997.0
2009-05-07 07:05:00,98.475,98.495,98.47,98.495,719199999.0
2009-05-07 07:10:00,98.495,98.52,98.49,98.515,1023400014.0
2009-05-07 07:15:00,98.51,98.54,98.5,98.53,888400004.0
2009-05-07 07:20:00,98.53,98.56,98.52,98.53,2226600026.0
2009-05-07 07:25:00,98.53,98.59,98.52,98.56,1346200013.0
2009-05-07 07:30:00,98.56,98.58,98.53,98.53,1283000005.0
2009-05-07 07:35:00,98.53,98.6,98.52,98.55,1808600024.0
2009-05-07 07:40:00,98.55,98.615,98.55,98.575,1759500005.0
2009-05-07 07:45:00,98.58,98.605,98.54,98.555,2219800006.0
2009-05-07 07:50:00,98.555,98.6,98.55,98.55,496599996.0
2009-05-07 07:55:00,98.55,98.66,98.54,98.66,832799992.0
2009-05-07 08:00:00,98.625,98.68,98.56,98.68,2732100026.0
2009-05-07 08:05:00,98.675,98.72,98.67,98.695,2163700048.0
2009-05-07 08:10:00,98.695,98.73,98.67,98.71,811300000.0
2009-05-07 08:15:00,98.705,98.775,98.705,98.715,1294700007.0
2009-05-07 08:20:00,98.71,98.77,98.705,98.76,2118400005.0
2009-05-07 08:25:00,98.76,98.77,98.705,98.715,1960300013.0
2009-05-07 08:30:00,98.71,98.77,98.7,98.765,1547799991.0
2009-05-07 08:35:00,98.76,98.78,98.73,98.735,1803199996.0
2009-05-07 08:40:00,98.735,98.735,98.675,98.68,2010199998.0
2009-05-07 08:45:00,98.675,98.725,98.67,98.72,2145600014.0
2009-05-07 08:50:00,98.735,98.74,98.65,98.65,1298500018.0
2009-05-07 08:55:00,98.65,98.75,98.63,98.75,2583200024.0
2009-05-07 09:00:00,98.745,98.75,98.65,98.69,2494600001.0
2009-05-07 09:05:00,98.69,98.695,98.63,98.67,2377400004.0
2009-05-07 09:10:00,98.675,98.7,98.66,98.69,1956400020.0
2009-05-07 09:15:00,98.685,98.735,98.685,98.72,2441300011.0
2009-05-07 09:20:00,98.72,98.73,98.69,98.715,1395400018.0
2009-05-07 09:25:00,98.715,98.76,98.695,98.76,1761399997.0
2009-05-07 09:30:00,98.76,98.8,98.755,98.775,2228400027.0
2009-05-07 09:35:00,98.77,98.775,98.725,98.745,2273200017.0
2009-05-07 09:40:00,98.755,98.8,98.74,98.76,3036600013.0
2009-05-07 09:45:00,98.76,98.78,98.73,98.735,1030000011.0
2009-05-07 09:50:00,98.735,98.77,98.735,98.765,1410400013.0
2009-05-07 09:55:00,98.77,98.975,98.76,98.97,2779800024.0
2009-05-07 10:00:00,98.96,98.97,98.895,98.925,2065000002.0
2009-05-07 10:05:00,98.93,98.93,98.88,98.88,1988800027.0
2009-05-07 10:10:00,98.88,98.93,98.87,98.89,1721600013.0
2009-05-07 10:15:00,98.905,99.0,98.88,98.98,3971400018.0
2009-05-07 10:20:00,98.99,98.99,98.93,98.94,2498600029.0
2009-05-07 10:25:00,98.94,98.97,98.91,98.91,1987200028.0
2009-05-07 10:30:00,98.905,98.94,98.88,98.94,2649000018.0
2009-05-07 10:35:00,98.93,98.98,98.91,98.91,1827400019.0
2009-05-07 10:40:00,98.91,98.94,98.88,98.91,1672000016.0
2009-05-07 10:45:00,98.91,98.96,98.875,98.96,2179400022.0
2009-05-07 10:50:00,98.96,99.03,98.93,98.96,3135000021.0
2009-05-07 10:55:00,98.955,99.02,98.94,98.995,3992600055.0
2009-05-07 11:00:00,98.995,99.215,98.995,99.16,3085100021.0
2009-05-07 11:05:00,99.15,99.19,99.135,99.19,2988600018.0
2009-05-07 11:10:00,99.18,99.225,99.155,99.16,2875400007.0
2009-05-07 11:15:00,99.15,99.175,99.14,99.16,1877200022.0
2009-05-07 11:20:00,99.16,99.3,99.15,99.24,2049000018.0
2009-05-07 11:25:00,99.24,99.255,99.19,99.245,2598200009.0
2009-05-07 11:30:00,99.235,99.29,99.21,99.29,2417900019.0
2009-05-07 11:35:00,99.3,99.395,99.3,99.34,2862500009.0
2009-05-07 11:40:00,99.34,99.44,99.33,99.43,2488000005.0
2009-05-07 11:45:00,99.43,99.43,99.34,99.36,2249000014.0
2009-05-07 11:50:00,99.36,99.39,99.335,99.37,1871000008.0
2009-05-07 11:55:00,99.36,99.38,99.31,99.31,2266800009.0
2009-05-07 12:00:00,99.31,99.395,99.3,99.38,3517400017.0
2009-05-07 12:05:00,99.37,99.38,99.26,99.3,2319200009.0
2009-05-07 12:10:00,99.3,99.31,99.17,99.23,3326200019.0
2009-05-07 12:15:00,99.22,99.3,99.22,99.26,1653399997.0
2009-05-07 12:20:00,99.26,99.28,99.2,99.27,1874200006.0
2009-05-07 12:25:00,99.27,99.27,99.195,99.21,1913199998.0
2009-05-07 12:30:00,99.21,99.28,99.2,99.26,2045600008.0
2009-05-07 12:35:00,99.26,99.34,99.245,99.33,1950000004.0
2009-05-07 12:40:00,99.33,99.34,99.26,99.28,1223100006.0
2009-05-07 12:45:00,99.272,99.29,99.2,99.25,1421000005.0
2009-05-07 12:50:00,99.25,99.28,99.2,99.26,2540000010.0
2009-05-07 12:55:00,99.26,99.28,99.23,99.25,2704800002.0
2009-05-07 13:00:00,99.255,99.32,99.17,99.21,4565899999.0
2009-05-07 13:05:00,99.22,99.26,99.18,99.25,2560200002.0
2009-05-07 13:10:00,99.25,99.335,99.21,99.32,3494000004.0
2009-05-07 13:15:00,99.32,99.345,99.245,99.345,2518399997.0
2009-05-07 13:20:00,99.325,99.405,99.315,99.33,2577600004.0
2009-05-07 13:25:00,99.315,99.41,99.28,99.375,2816799996.0
2009-05-07 13:30:00,99.375,99.38,99.3,99.32,2870800004.0
2009-05-07 13:35:00,99.32,99.4,99.315,99.39,2593900000.0
2009-05-07 13:40:00,99.38,99.4,99.335,99.35,1477999995.0
2009-05-07 13:45:00,99.34,99.36,99.305,99.325,3542300009.0
2009-05-07 13:50:00,99.315,99.35,99.255,99.28,3461700011.0
2009-05-07 13:55:00,99.28,99.29,99.255,99.27,2922599997.0
2009-05-07 14:00:00,99.265,99.28,99.18,99.195,1892400000.0
2009-05-07 14:05:00,99.195,99.29,99.185,99.28,2033800000.0
2009-05-07 14:10:00,99.28,99.33,99.27,99.31,2379400001.0
2009-05-07 14:15:00,99.315,99.34,99.3,99.32,2531799998.0
2009-05-07 14:20:00,99.325,99.365,99.31,99.33,3011600001.0
2009-05-07 14:25:00,99.335,99.35,99.295,99.305,2072600002.0
2009-05-07 14:30:00,99.305,99.45,99.305,99.405,2099799995.0
2009-05-07 14:35:00,99.4,99.75,99.34,99.43,3745100002.0
2009-05-07 14:40:00,99.43,99.585,99.35,99.41,2481800000.0
2009-05-07 14:45:00,99.41,99.52,99.295,99.46,3071700005.0
2009-05-07 14:50:00,99.46,99.5,99.38,99.395,3238400002.0
2009-05-07 14:55:00,99.4,99.465,99.3,99.3,2496100003.0
2009-05-07 15:00:00,99.315,99.37,99.22,99.32,1748699999.0
2009-05-07 15:05:00,99.33,99.33,99.13,99.21,2625700000.0
2009-05-07 15:10:00,99.2,99.265,99.18,99.21,3003299994.0
2009-05-07 15:15:00,99.2,99.255,99.19,99.2,2794899995.0
2009-05-07 15:20:00,99.2,99.26,99.19,99.215,1409400001.0
2009-05-07 15:25:00,99.215,99.29,99.205,99.205,2168699998.0
2009-05-07 15:30:00,99.21,99.275,99.145,99.24,3654300004.0
2009-05-07 15:35:00,99.22,99.26,99.15,99.165,2756600005.0
2009-05-07 15:40:00,99.17,99.23,99.14,99.17,3578200007.0
2009-05-07 15:45:00,99.185,99.205,99.035,99.06,3994500017.0
2009-05-07 15:50:00,99.065,99.085,98.975,99.03,2777699998.0
2009-05-07 15:55:00,99.03,99.11,99.02,99.04,2435600005.0
2009-05-07 16:00:00,99.055,99.09,99.005,99.005,1898400002.0
2009-05-07 16:05:00,99.005,99.01,98.88,98.93,3337000009.0
2009-05-07 16:10:00,98.935,98.96,98.865,98.89,4140700001.0
2009-05-07 16:15:00,98.89,99.01,98.89,98.965,2750800006.0
2009-05-07 16:20:00,98.97,99.02,98.945,98.98,2115600000.0
2009-05-07 16:25:00,98.98,98.99,98.905,98.965,2807400000.0
2009-05-07 16:30:00,98.96,98.985,98.9,98.95,1884400005.0
2009-05-07 16:35:00,98.95,98.98,98.925,98.96,2019000003.0
2009-05-07 16:40:00,98.955,98.98,98.94,98.97,1688100019.0
2009-05-07 16:45:00,98.97,99.07,98.97,99.06,2806800038.0
2009-05-07 16:50:00,99.06,99.075,99.01,99.04,2470300033.0
2009-05-07 16:55:00,99.04,99.04,98.905,98.92,2528500035.0
2009-05-07 17:00:00,98.92,98.96,98.9,98.92,1436000009.0
2009-05-07 17:05:00,98.91,98.96,98.9,98.95,1557200011.0
2009-05-07 17:10:00,98.945,98.965,98.875,98.88,3381800007.0
2009-05-07 17:15:00,98.88,98.96,98.87,98.93,2231000003.0
2009-05-07 17:20:00,98.93,98.98,98.92,98.965,1713400005.0
2009-05-07 17:25:00,98.96,99.045,98.955,99.02,1440600008.0
2009-05-07 17:30:00,99.02,99.05,98.985,99.03,2047000017.0
2009-05-07 17:35:00,99.03,99.03,98.975,98.995,1518400007.0
2009-05-07 17:40:00,99.0,99.05,98.995,99.02,1360000016.0
2009-05-07 17:45:00,99.02,99.02,98.99,99.0,1946000011.0
2009-05-07 17:50:00,99.0,99.06,98.995,99.02,2025799999.0
2009-05-07 17:55:00,99.005,99.055,99.0,99.0,1318800031.0
2009-05-07 18:00:00,99.0,99.02,98.98,98.98,1334200000.0
2009-05-07 18:05:00,98.98,98.98,98.95,98.975,905400007.0
2009-05-07 18:10:00,98.97,98.97,98.91,98.91,804099999.0
2009-05-07 18:15:00,98.915,99.005,98.91,99.005,1649100005.0
2009-05-07 18:20:00,99.01,99.02,98.97,99.01,904400011.0
2009-05-07 18:25:00,99.01,99.02,98.99,99.0,1621900014.0
2009-05-07 18:30:00,99.0,99.09,99.0,99.075,964800006.0
2009-05-07 18:35:00,99.075,99.08,99.015,99.045,1051800010.0
2009-05-07 18:40:00,99.045,99.12,99.045,99.08,1265600008.0
2009-05-07 18:45:00,99.075,99.12,99.07,99.1,1044000002.0
2009-05-07 18:50:00,99.095,99.095,99.03,99.05,1065000000.0
2009-05-07 18:55:00,99.06,99.07,99.05,99.06,903999998.0
2009-05-07 19:00:00,99.06,99.14,99.06,99.135,2392600018.0
2009-05-07 19:05:00,99.13,99.14,99.06,99.11,2082600010.0
2009-05-07 19:10:00,99.1,99.15,99.035,99.065,1690200002.0
2009-05-07 19:15:00,99.07,99.11,99.06,99.06,751800004.0
2009-05-07 19:20:00,99.06,99.08,99.04,99.075,697800001.0
2009-05-07 19:25:00,99.08,99.08,99.04,99.04,1234400007.0
2009-05-07 19:30:00,99.04,99.055,99.02,99.04,1195800007.0
2009-05-07 19:35:00,99.04,99.05,98.985,99.0,2021400006.0
2009-05-07 19:40:00,98.99,99.045,98.98,99.03,1750600008.0
2009-05-07 19:45:00,99.03,99.045,99.005,99.01,1561400020.0
2009-05-07 19:50:00,99.015,99.05,99.01,99.03,1914000014.0
2009-05-07 19:55:00,99.02,99.02,98.985,99.02,1976000008.0
2009-05-07 20:00:00,99.02,99.03,98.99,99.0,1125000001.0
2009-05-07 20:05:00,99.0,99.115,99.0,99.1,1482900007.0
2009-05-07 20:10:00,99.1,99.1,99.04,99.07,588799999.0
2009-05-07 20:15:00,99.085,99.105,99.06,99.08,862800006.0
2009-05-07 20:20:00,99.08,99.12,99.06,99.085,863200000.0
2009-05-07 20:25:00,99.08,99.11,99.08,99.1,784199999.0
2009-05-07 20:30:00,99.11,99.12,99.06,99.07,902000000.0
2009-05-07 20:35:00,99.07,99.075,99.01,99.025,1007800000.0
2009-05-07 20:40:00,99.02,99.02,98.98,98.985,1159600000.0
2009-05-07 20:45:00,98.985,99.0,98.89,98.92,1676800001.0
2009-05-07 20:50:00,98.92,98.95,98.91,98.94,1770199999.0
2009-05-07 20:55:00,98.94,99.01,98.94,99.01,1406400001.0
2009-05-07 21:00:00,99.01,99.01,98.955,98.955,1119900002.0
2009-05-07 21:05:00,98.96,99.0,98.955,98.99,948600000.0
2009-05-07 21:10:00,98.99,99.005,98.925,98.95,717600000.0
2009-05-07 21:15:00,98.955,98.97,98.935,98.95,1201300000.0
2009-05-07 21:20:00,98.95,98.97,98.945,98.95,1598100001.0
2009-05-07 21:25:00,98.96,98.97,98.92,98.95,1420700009.0
2009-05-07 21:30:00,98.95,98.97,98.93,98.96,1845499999.0
2009-05-07 21:35:00,98.965,98.965,98.95,98.96,719000001.0
2009-05-07 21:40:00,98.96,99.0,98.95,98.98,1653200000.0
2009-05-07 21:45:00,98.98,99.0,98.97,98.99,1287600003.0
2009-05-07 21:50:00,99.0,99.0,98.975,98.99,773399999.0
2009-05-07 21:55:00,98.99,99.04,98.985,99.02,1459799999.0
2009-05-07 22:00:00,99.025,99.04,98.99,99.02,969700002.0
2009-05-07 22:05:00,99.02,99.065,99.01,99.04,416599999.0
2009-05-07 22:10:00,99.045,99.045,99.021,99.035,419200001.0
2009-05-07 22:15:00,99.04,99.045,99.031,99.04,118600000.0
2009-05-07 22:20:00,99.04,99.045,99.03,99.04,505700001.0
2009-05-07 22:25:00,99.04,99.065,99.04,99.055,290000000.0
2009-05-07 22:30:00,99.06,99.09,99.055,99.09,698200002.0
2009-05-07 22:35:00,99.09,99.11,99.04,99.1,493500000.0
2009-05-07 22:40:00,99.1,99.11,99.09,99.1,282800000.0
2009-05-07 22:45:00,99.095,99.1,99.071,99.1,219600000.0
2009-05-07 22:50:00,99.09,99.115,99.09,99.1,189800000.0
2009-05-07 22:55:00,99.105,99.115,99.09,99.09,393200000.0
2009-05-07 23:00:00,99.08,99.215,99.05,99.19,543400000.0
2009-05-07 23:05:00,99.195,99.25,99.175,99.245,366800000.0
2009-05-07 23:10:00,99.25,99.31,99.235,99.275,443200000.0
2009-05-07 23:15:00,99.27,99.275,99.2,99.22,599500000.0
2009-05-07 23:20:00,99.225,99.245,99.185,99.19,191000000.0
2009-05-07 23:25:00,99.19,99.24,99.18,99.201,191900000.0
2009-05-07 23:30:00,99.215,99.215,99.2,99.206,113200000.0
2009-05-07 23:35:00,99.2,99.21,99.195,99.21,246200000.0
2009-05-07 23:40:00,99.215,99.25,99.215,99.25,430200000.0
2009-05-07 23:45:00,99.25,99.3,99.245,99.27,333600000.0
2009-05-07 23:50:00,99.27,99.29,99.24,99.265,724599997.0
2009-05-07 23:55:00,99.265,99.29,99.265,99.28,619399997.0
2009-05-08 00:00:00,99.28,99.285,99.2,99.2,434200000.0
2009-05-08 00:05:00,99.19,99.235,99.19,99.2,368400000.0
2009-05-08 00:10:00,99.19,99.23,99.19,99.205,477600001.0
2009-05-08 00:15:00,99.21,99.22,99.19,99.19,519800002.0
2009-05-08 00:20:00,99.19,99.195,99.16,99.19,416000000.0
2009-05-08 00:25:00,99.19,99.19,99.15,99.16,644100000.0
2009-05-08 00:30:00,99.165,99.17,99.15,99.16,244400000.0
2009-05-08 00:35:00,99.16,99.17,99.15,99.15,255100000.0
2009-05-08 00:40:00,99.15,99.16,99.06,99.13,432800000.0
2009-05-08 00:45:00,99.14,99.165,99.115,99.14,506899999.0
2009-05-08 00:50:00,99.14,99.14,99.1,99.13,426500000.0
2009-05-08 00:55:00,99.13,99.15,99.13,99.14,416199999.0
2009-05-08 01:00:00,99.13,99.15,99.075,99.095,835600001.0
2009-05-08 01:05:00,99.1,99.12,99.085,99.12,393800000.0
2009-05-08 01:10:00,99.12,99.165,99.12,99.165,602400000.0
2009-05-08 01:15:00,99.17,99.215,99.115,99.155,1030400000.0
2009-05-08 01:20:00,99.17,99.18,99.15,99.15,550700000.0
2009-05-08 01:25:00,99.15,99.17,99.105,99.12,692600000.0
2009-05-08 01:30:00,99.115,99.14,99.1,99.11,334600000.0
2009-05-08 01:35:00,99.105,99.115,99.09,99.1,255399999.0
2009-05-08 01:40:00,99.09,99.12,99.08,99.1,469200000.0
2009-05-08 01:45:00,99.09,99.11,99.09,99.095,358200000.0
2009-05-08 01:50:00,99.095,99.16,99.095,99.16,1019700001.0
2009-05-08 01:55:00,99.16,99.21,99.155,99.17,970299998.0
2009-05-08 02:00:00,99.165,99.28,99.155,99.265,1761199995.0
2009-05-08 02:05:00,99.26,99.29,99.225,99.28,1056499999.0
2009-05-08 02:10:00,99.28,99.32,99.24,99.28,957100001.0
2009-05-08 02:15:00,99.28,99.37,99.28,99.33,1131600001.0
2009-05-08 02:20:00,99.34,99.39,99.32,99.39,989600000.0
2009-05-08 02:25:00,99.39,99.41,99.35,99.37,1326500000.0
2009-05-08 02:30:00,99.36,99.37,99.345,99.37,912500000.0
2009-05-08 02:35:00,99.37,99.38,99.36,99.37,783199999.0
2009-05-08 02:40:00,99.37,99.37,99.32,99.33,698600001.0
2009-05-08 02:45:00,99.32,99.33,99.26,99.26,1049400001.0
2009-05-08 02:50:00,99.26,99.33,99.24,99.315,1314400000.0
2009-05-08 02:55:00,99.32,99.32,99.25,99.3,1829399997.0
2009-05-08 03:00:00,99.3,99.31,99.23,99.245,1433400007.0
2009-05-08 03:05:00,99.245,99.27,99.21,99.27,813800002.0
2009-05-08 03:10:00,99.27,99.28,99.24,99.26,287399999.0
2009-05-08 03:15:00,99.25,99.29,99.25,99.29,479000000.0
2009-05-08 03:20:00,99.28,99.29,99.27,99.28,246200000.0
2009-05-08 03:25:00,99.28,99.3,99.26,99.27,630199999.0
2009-05-08 03:30:00,99.27,99.27,99.225,99.24,568000000.0
2009-05-08 03:35:00,99.24,99.26,99.24,99.246,125200000.0
2009-05-08 03:40:00,99.25,99.27,99.25,99.25,523300000.0
2009-05-08 03:45:00,99.25,99.25,99.2,99.21,985600000.0
2009-05-08 03:50:00,99.22,99.23,99.2,99.21,1558700000.0
2009-05-08 03:55:00,99.21,99.22,99.195,99.215,741800000.0
2009-05-08 04:00:00,99.215,99.24,99.2,99.22,1599500000.0
2009-05-08 04:05:00,99.22,99.235,99.2,99.22,1171199999.0
2009-05-08 04:10:00,99.22,99.23,99.19,99.21,1375199998.0
2009-05-08 04:15:00,99.21,99.225,99.205,99.22,850000000.0
2009-05-08 04:20:00,99.225,99.23,99.2,99.21,881600000.0
2009-05-08 04:25:00,99.205,99.205,99.125,99.15,2868399999.0
2009-05-08 04:30:00,99.15,99.21,99.15,99.2,1386800004.0
2009-05-08 04:35:00,99.205,99.21,99.17,99.19,730399999.0
2009-05-08 04:40:00,99.195,99.195,99.15,99.16,1220700003.0
2009-05-08 04:45:00,99.16,99.18,99.13,99.13,1180200000.0
2009-05-08 04:50:00,99.12,99.16,99.12,99.14,658200000.0
2009-05-08 04:55:00,99.135,99.135,99.02,99.02,2410399997.0
2009-05-08 05:00:00,99.02,99.07,99.01,99.015,1760699999.0
2009-05-08 05:05:00,99.015,99.03,98.99,98.99,1093799998.0
2009-05-08 05:10:00,98.99,99.03,98.99,99.02,1229599999.0
2009-05-08 05:15:00,99.02,99.03,99.01,99.03,718200000.0
2009-05-08 05:20:00,99.03,99.06,99.02,99.02,1325599999.0
2009-05-08 05:25:00,99.02,99.03,98.935,99.01,1695099999.0
2009-05-08 05:30:00,99.005,99.01,98.99,99.0,499799999.0
2009-05-08 05:35:00,99.005,99.03,98.99,99.02,821199995.0
2009-05-08 05:40:00,99.02,99.075,98.975,99.05,2731899993.0
2009-05-08 05:45:00,99.05,99.08,99.025,99.065,1464200000.0
2009-05-08 05:50:00,99.065,99.1,99.065,99.075,1191899999.0
2009-05-08 05:55:00,99.075,99.08,99.06,99.07,1088399998.0
2009-05-08 06:00:00,99.07,99.085,99.04,99.04,1032799999.0
2009-05-08 06:05:00,99.04,99.04,99.02,99.03,755200002.0
2009-05-08 06:10:00,99.04,99.06,99.04,99.05,1026800001.0
2009-05-08 06:15:00,99.04,99.06,99.04,99.05,962400001.0
2009-05-08 06:20:00,99.05,99.05,99.0,99.01,1193200001.0
2009-05-08 06:25:00,99.01,99.085,99.01,99.08,1169999999.0
2009-05-08 06:30:00,99.075,99.11,99.05,99.1,1549999998.0
2009-05-08 06:35:00,99.1,99.16,99.09,99.15,2105700001.0
2009-05-08 06:40:00,99.14,99.18,99.135,99.175,1081299999.0
2009-05-08 06:45:00,99.17,99.175,99.15,99.16,604400003.0
2009-05-08 06:50:00,99.165,99.205,99.16,99.18,1774200002.0
2009-05-08 06:55:00,99.18,99.2,99.16,99.165,1257400000.0
2009-05-08 07:00:00,99.165,99.205,99.16,99.19,1363800000.0
2009-05-08 07:05:00,99.185,99.2,99.17,99.18,1338499998.0
2009-05-08 07:10:00,99.18,99.2,99.15,99.155,1610399999.0
2009-05-08 07:15:00,99.16,99.18,99.15,99.16,1273600001.0
2009-05-08 07:20:00,99.15,99.195,99.145,99.16,2592200001.0
2009-05-08 07:25:00,99.145,99.17,99.14,99.16,2015600002.0
2009-05-08 07:30:00,99.165,99.2,99.16,99.17,1444799995.0
2009-05-08 07:35:00,99.17,99.285,99.17,99.25,2711699991.0
2009-05-08 07:40:00,99.245,99.35,99.23,99.33,2699300019.0
2009-05-08 07:45:00,99.325,99.35,99.28,99.28,3868499990.0
2009-05-08 07:50:00,99.275,99.3,99.27,99.27,1584000005.0
2009-05-08 07:55:00,99.27,99.29,99.26,99.28,473800002.0
2009-05-08 08:00:00,99.28,99.29,99.21,99.21,3556499999.0
2009-05-08 08:05:00,99.21,99.23,99.17,99.22,3400800001.0
2009-05-08 08:10:00,99.21,99.225,99.155,99.16,1630200004.0
2009-05-08 08:15:00,99.16,99.22,99.16,99.21,1093400004.0
2009-05-08 08:20:00,99.21,99.24,99.18,99.22,2356600004.0
2009-05-08 08:25:00,99.21,99.21,99.17,99.21,2509200006.0
2009-05-08 08:30:00,99.2,99.28,99.2,99.26,2293500015.0
2009-05-08 08:35:00,99.27,99.28,99.25,99.25,952400008.0
2009-05-08 08:40:00,99.26,99.27,99.17,99.265,3392800013.0
2009-05-08 08:45:00,99.265,99.28,99.22,99.225,1690100003.0
2009-05-08 08:50:00,99.235,99.25,99.22,99.25,1781599986.0
2009-05-08 08:55:00,99.25,99.27,99.24,99.25,813299995.0
2009-05-08 09:00:00,99.25,99.27,99.19,99.215,1812299994.0
2009-05-08 09:05:00,99.21,99.25,99.2,99.225,2283799989.0
2009-05-08 09:10:00,99.23,99.26,99.21,99.245,2047599991.0
2009-05-08 09:15:00,99.245,99.29,99.24,99.265,1222199994.0
2009-05-08 09:20:00,99.26,99.275,99.255,99.265,1065600000.0
2009-05-08 09:25:00,99.27,99.32,99.25,99.315,1565399991.0
2009-05-08 09:30:00,99.315,99.38,99.31,99.37,1686199995.0
2009-05-08 09:35:00,99.37,99.38,99.33,99.36,1532199990.0
2009-05-08 09:40:00,99.355,99.44,99.35,99.43,2128599998.0
2009-05-08 09:45:00,99.43,99.47,99.38,99.38,3302999996.0
2009-05-08 09:50:00,99.38,99.42,99.38,99.39,2390199989.0
2009-05-08 09:55:00,99.39,99.4,99.35,99.385,1432399986.0
2009-05-08 10:00:00,99.385,99.425,99.37,99.415,2602599985.0
2009-05-08 10:05:00,99.415,99.465,99.41,99.435,2826199981.0
2009-05-08 10:10:00,99.435,99.435,99.37,99.37,2749299974.0
2009-05-08 10:15:00,99.37,99.39,99.36,99.385,1660599985.0
2009-05-08 10:20:00,99.39,99.4,99.38,99.385,1239999987.0
2009-05-08 10:25:00,99.385,99.42,99.38,99.385,1176999997.0
2009-05-08 10:30:00,99.39,99.395,99.34,99.345,2189599977.0
2009-05-08 10:35:00,99.345,99.4,99.34,99.37,2032199992.0
2009-05-08 10:40:00,99.365,99.39,99.36,99.37,1513099993.0
2009-05-08 10:45:00,99.375,99.41,99.35,99.405,2131599995.0
2009-05-08 10:50:00,99.405,99.43,99.39,99.42,1803999981.0
2009-05-08 10:55:00,99.43,99.45,99.4,99.42,1058000000.0
2009-05-08 11:00:00,99.41,99.42,99.39,99.405,1433999991.0
2009-05-08 11:05:00,99.405,99.44,99.4,99.44,1633999995.0
2009-05-08 11:10:00,99.43,99.43,99.39,99.395,1497399989.0
2009-05-08 11:15:00,99.395,99.41,99.38,99.39,2263399973.0
2009-05-08 11:20:00,99.39,99.42,99.38,99.42,2129199992.0
2009-05-08 11:25:00,99.42,99.44,99.405,99.42,1074000001.0
2009-05-08 11:30:00,99.42,99.46,99.41,99.45,1191600005.0
2009-05-08 11:35:00,99.45,99.51,99.44,99.47,1416199998.0
2009-05-08 11:40:00,99.46,99.48,99.45,99.47,505199995.0
2009-05-08 11:45:00,99.47,99.48,99.44,99.46,1436199982.0
2009-05-08 11:50:00,99.47,99.47,99.43,99.44,906399990.0
2009-05-08 11:55:00,99.435,99.445,99.35,99.365,2838599987.0
2009-05-08 12:00:00,99.365,99.435,99.355,99.42,2542599971.0
2009-05-08 12:05:00,99.42,99.43,99.39,99.4,1114199980.0
2009-05-08 12:10:00,99.4,99.42,99.39,99.41,1687199990.0
2009-05-08 12:15:00,99.41,99.455,99.41,99.44,1469999984.0
2009-05-08 12:20:00,99.44,99.44,99.385,99.39,1150999989.0
2009-05-08 12:25:00,99.39,99.42,99.38,99.38,893599989.0
2009-05-08 12:30:00,99.38,99.4,99.355,99.4,1557599988.0
2009-05-08 12:35:00,99.4,99.43,99.4,99.41,1757999983.0
2009-05-08 12:40:00,99.41,99.45,99.4,99.42,2276999979.0
2009-05-08 12:45:00,99.42,99.46,99.4,99.43,1565099981.0
2009-05-08 12:50:00,99.43,99.44,99.4,99.4,1250799991.0
2009-05-08 12:55:00,99.4,99.4,99.375,99.375,1330199981.0
2009-05-08 13:00:00,99.38,99.44,99.355,99.375,4074599977.0
2009-05-08 13:05:00,99.38,99.395,99.25,99.27,3274199967.0
2009-05-08 13:10:00,99.265,99.35,99.25,99.33,1763699984.0
2009-05-08 13:15:00,99.33,99.34,99.28,99.28,2306999974.0
2009-05-08 13:20:00,99.285,99.3,99.245,99.29,1488799978.0
2009-05-08 13:25:00,99.285,99.32,99.265,99.28,2608599990.0
2009-05-08 13:30:00,99.275,99.29,99.26,99.29,2380600011.0
2009-05-08 13:35:00,99.29,99.31,99.28,99.305,1951600010.0
2009-05-08 13:40:00,99.305,99.32,99.29,99.305,2257000025.0
2009-05-08 13:45:00,99.31,99.39,99.305,99.355,2603200024.0
2009-05-08 13:50:00,99.355,99.385,99.34,99.34,1579900010.0
2009-05-08 13:55:00,99.34,99.385,99.34,99.35,2841800017.0
2009-05-08 14:00:00,99.35,99.41,99.33,99.34,2714600019.0
2009-05-08 14:05:00,99.34,99.36,99.3,99.32,2440800026.0
2009-05-08 14:10:00,99.315,99.35,99.305,99.33,2485000034.0
2009-05-08 14:15:00,99.33,99.335,99.28,99.28,2098600024.0
2009-05-08 14:20:00,99.28,99.37,99.275,99.31,2679600044.0
2009-05-08 14:25:00,99.315,99.37,99.245,99.3,2959200022.0
2009-05-08 14:30:00,99.24,99.57,99.115,99.135,2633100001.0
2009-05-08 14:35:00,99.12,99.19,99.025,99.19,3015500013.0
2009-05-08 14:40:00,99.18,99.19,99.09,99.105,2488999999.0
2009-05-08 14:45:00,99.11,99.18,99.06,99.155,3137400013.0
2009-05-08 14:50:00,99.16,99.17,99.11,99.14,1685200001.0
2009-05-08 14:55:00,99.135,99.16,99.06,99.06,1692400000.0
2009-05-08 15:00:00,99.06,99.08,99.03,99.06,2558500013.0
2009-05-08 15:05:00,99.06,99.08,99.025,99.06,1646299996.0
2009-05-08 15:10:00,99.075,99.17,99.065,99.15,1431600006.0
2009-05-08 15:15:00,99.145,99.145,99.08,99.09,1648200007.0
2009-05-08 15:20:00,99.09,99.12,99.07,99.105,1401600011.0
2009-05-08 15:25:00,99.1,99.16,99.085,99.13,1627800008.0
2009-05-08 15:30:00,99.135,99.18,99.13,99.17,1740600009.0
2009-05-08 15:35:00,99.16,99.17,99.13,99.13,1974000018.0
2009-05-08 15:40:00,99.13,99.14,99.105,99.14,1541600000.0
2009-05-08 15:45:00,99.14,99.22,99.12,99.22,2141200024.0
2009-05-08 15:50:00,99.22,99.225,99.17,99.18,1913800028.0
2009-05-08 15:55:00,99.18,99.23,99.15,99.16,1825200021.0
2009-05-08 16:00:00,99.16,99.19,99.12,99.16,1920600014.0
2009-05-08 16:05:00,99.16,99.21,99.16,99.19,1762400013.0
2009-05-08 16:10:00,99.19,99.2,99.15,99.15,2097200026.0
2009-05-08 16:15:00,99.15,99.16,99.08,99.13,1375800005.0
2009-05-08 16:20:00,99.13,99.14,99.055,99.06,1671800017.0
2009-05-08 16:25:00,99.06,99.125,99.025,99.09,2631800030.0
2009-05-08 16:30:00,99.08,99.09,99.05,99.08,2178200026.0
2009-05-08 16:35:00,99.08,99.09,99.05,99.09,1832800043.0
2009-05-08 16:40:00,99.09,99.09,99.065,99.07,1012200001.0
2009-05-08 16:45:00,99.08,99.11,99.025,99.03,1707100013.0
2009-05-08 16:50:00,99.03,99.04,98.98,99.02,2576200046.0
2009-05-08 16:55:00,99.02,99.04,98.91,98.92,2154200038.0
2009-05-08 17:00:00,98.93,98.93,98.745,98.9,2875600020.0
2009-05-08 17:05:00,98.9,98.92,98.81,98.87,2209600023.0
2009-05-08 17:10:00,98.86,98.92,98.85,98.85,1411200003.0
2009-05-08 17:15:00,98.85,98.92,98.82,98.92,1255000009.0
2009-05-08 17:20:00,98.89,98.89,98.86,98.89,1522400031.0
2009-05-08 17:25:00,98.89,98.89,98.84,98.89,1758200021.0
2009-05-08 17:30:00,98.89,98.89,98.835,98.85,1642399999.0
2009-05-08 17:35:00,98.85,98.885,98.815,98.83,1373200014.0
2009-05-08 17:40:00,98.83,98.87,98.815,98.87,1571200000.0
2009-05-08 17:45:00,98.86,98.915,98.85,98.895,967800016.0
2009-05-08 17:50:00,98.895,98.97,98.89,98.97,1024200017.0
2009-05-08 17:55:00,98.965,99.02,98.96,99.01,1179000015.0
2009-05-08 18:00:00,99.01,99.03,98.96,98.98,1183000010.0
2009-05-08 18:05:00,98.975,99.005,98.945,98.95,1068400006.0
2009-05-08 18:10:00,98.95,98.96,98.84,98.86,890600005.0
2009-05-08 18:15:00,98.87,98.93,98.855,98.905,1667800007.0
2009-05-08 18:20:00,98.905,98.915,98.84,98.85,940700012.0
2009-05-08 18:25:00,98.85,98.9,98.825,98.89,939900016.0
2009-05-08 18:30:00,98.885,98.89,98.81,98.83,1877400024.0
2009-05-08 18:35:00,98.83,98.85,98.74,98.74,1355500009.0
2009-05-08 18:40:00,98.74,98.795,98.74,98.795,1352100021.0
2009-05-08 18:45:00,98.8,98.81,98.78,98.8,964700010.0
2009-05-08 18:50:00,98.81,98.81,98.78,98.78,329100008.0
2009-05-08 18:55:00,98.795,98.8,98.72,98.745,1074200020.0
2009-05-08 19:00:00,98.74,98.77,98.725,98.76,1158800012.0
2009-05-08 19:05:00,98.76,98.79,98.735,98.775,755900004.0
2009-05-08 19:10:00,98.775,98.79,98.75,98.78,1229000021.0
2009-05-08 19:15:00,98.78,98.81,98.755,98.8,812400006.0
2009-05-08 19:20:00,98.805,98.82,98.775,98.8,805600015.0
2009-05-08 19:25:00,98.8,98.81,98.77,98.78,351400003.0
2009-05-08 19:30:00,98.77,98.8,98.765,98.79,847400008.0
2009-05-08 19:35:00,98.78,98.79,98.74,98.74,1262000006.0
2009-05-08 19:40:00,98.75,98.76,98.66,98.66,1604200011.0
2009-05-08 19:45:00,98.66,98.68,98.48,98.55,2325300005.0
2009-05-08 19:50:00,98.555,98.58,98.49,98.49,1954600013.0
2009-05-08 19:55:00,98.49,98.54,98.485,98.51,1419100027.0
2009-05-08 20:00:00,98.515,98.605,98.5,98.59,1027000005.0
2009-05-08 20:05:00,98.58,98.58,98.55,98.57,1295200014.0
2009-05-08 20:10:00,98.57,98.625,98.555,98.615,884800017.0
2009-05-08 20:15:00,98.62,98.63,98.56,98.58,1169900019.0
2009-05-08 20:20:00,98.58,98.6,98.57,98.58,826000007.0
2009-05-08 20:25:00,98.58,98.59,98.56,98.59,723900001.0
2009-05-08 20:30:00,98.59,98.61,98.58,98.61,494000003.0
2009-05-08 20:35:00,98.6,98.61,98.305,98.34,1594100010.0
2009-05-08 20:40:00,98.35,98.38,98.34,98.37,808400008.0
2009-05-08 20:45:00,98.38,98.43,98.37,98.42,1060900000.0
2009-05-08 20:50:00,98.42,98.42,98.355,98.38,1259800014.0
2009-05-08 20:55:00,98.37,98.39,98.35,98.38,880000001.0
2009-05-08 21:00:00,98.38,98.43,98.37,98.43,671499999.0
2009-05-08 21:05:00,98.435,98.495,98.41,98.49,1001300004.0
2009-05-08 21:10:00,98.49,98.5,98.48,98.48,792200003.0
2009-05-08 21:15:00,98.475,98.48,98.425,98.48,917000005.0
2009-05-08 21:20:00,98.48,98.49,98.445,98.445,461200001.0
2009-05-08 21:25:00,98.45,98.465,98.445,98.45,541800000.0
2009-05-08 21:30:00,98.45,98.5,98.45,98.48,898500001.0
2009-05-08 21:35:00,98.48,98.51,98.47,98.49,854000003.0
2009-05-08 21:40:00,98.485,98.515,98.46,98.515,1103200007.0
2009-05-08 21:45:00,98.505,98.51,98.48,98.49,574800000.0
2009-05-08 21:50:00,98.495,98.52,98.465,98.47,658000003.0
2009-05-08 21:55:00,98.461,98.49,98.456,98.46,562600007.0
2009-05-08 22:00:00,98.45,98.46,98.385,98.4,754800000.0
2009-05-08 22:05:00,98.4,98.41,98.38,98.4,230800000.0
2009-05-08 22:10:00,98.4,98.425,98.4,98.42,84400000.0
2009-05-08 22:15:00,98.425,98.48,98.425,98.426,422200001.0
2009-05-08 22:20:00,98.43,98.43,98.425,98.425,214600000.0
2009-05-08 22:25:00,98.425,98.46,98.375,98.455,548200001.0
2009-05-08 22:30:00,98.46,98.46,98.41,98.44,595500000.0
2009-05-08 22:35:00,98.425,98.44,98.425,98.43,99600000.0
2009-05-08 22:40:00,98.43,98.44,98.395,98.42,203000001.0
2009-05-08 22:45:00,98.43,98.45,98.405,98.41,617200003.0
2009-05-08 22:50:00,98.405,98.46,98.39,98.455,898400001.0
2009-05-08 22:55:00,98.455,98.48,98.44,98.45,886000000.0
2009-05-10 23:00:00,98.63,98.635,98.615,98.63,13800000.0
2009-05-10 23:05:00,98.63,98.67,98.63,98.67,21400000.0
2009-05-10 23:10:00,98.67,98.68,98.67,98.68,34800000.0
2009-05-10 23:15:00,98.68,98.7,98.675,98.7,40000000.0
2009-05-10 23:20:00,98.7,98.79,98.69,98.78,226700000.0
2009-05-10 23:25:00,98.76,98.785,98.725,98.76,353200000.0
2009-05-10 23:30:00,98.75,98.77,98.745,98.75,49600000.0
2009-05-10 23:35:00,98.75,98.75,98.68,98.725,94800000.0
2009-05-10 23:40:00,98.7,98.75,98.7,98.74,126400000.0
2009-05-10 23:45:00,98.74,98.74,98.675,98.71,42600000.0
2009-05-10 23:50:00,98.71,98.71,98.655,98.655,311000000.0
2009-05-10 23:55:00,98.645,98.67,98.62,98.665,124800000.0
2009-05-11 00:00:00,98.67,98.72,98.65,98.68,323700000.0
2009-05-11 00:05:00,98.68,98.69,98.59,98.59,578200000.0
2009-05-11 00:10:00,98.59,98.62,98.54,98.56,587800000.0
2009-05-11 00:15:00,98.55,98.605,98.54,98.59,731000000.0
2009-05-11 00:20:00,98.59,98.615,98.54,98.59,329400000.0
2009-05-11 00:25:00,98.59,98.605,98.575,98.59,493600000.0
2009-05-11 00:30:00,98.585,98.63,98.585,98.625,226400000.0
2009-05-11 00:35:00,98.62,98.64,98.585,98.6,401000000.0
2009-05-11 00:40:00,98.595,98.65,98.575,98.65,1006599996.0
2009-05-11 00:45:00,98.65,98.655,98.615,98.63,492799997.0
2009-05-11 00:50:00,98.62,98.655,98.595,98.62,846000000.0
2009-05-11 00:55:00,98.605,98.665,98.605,98.66,709200000.0
2009-05-11 01:00:00,98.665,98.695,98.63,98.67,1173599999.0
2009-05-11 01:05:00,98.67,98.705,98.67,98.685,989999999.0
2009-05-11 01:10:00,98.68,98.74,98.68,98.74,939400001.0
2009-05-11 01:15:00,98.74,98.82,98.73,98.81,1669600002.0
2009-05-11 01:20:00,98.81,98.81,98.725,98.765,2597200001.0
2009-05-11 01:25:00,98.765,98.785,98.765,98.77,1587000001.0
2009-05-11 01:30:00,98.77,98.825,98.765,98.765,1755200002.0
2009-05-11 01:35:00,98.775,98.805,98.77,98.79,1554000000.0
2009-05-11 01:40:00,98.795,98.81,98.76,98.765,465999999.0
2009-05-11 01:45:00,98.75,98.77,98.73,98.745,1090599999.0
2009-05-11 01:50:00,98.76,98.76,98.73,98.755,562200000.0
2009-05-11 01:55:00,98.755,98.765,98.725,98.725,922300001.0
2009-05-11 02:00:00,98.725,98.78,98.715,98.77,2321200011.0
2009-05-11 02:05:00,98.77,98.795,98.73,98.735,1878600001.0
2009-05-11 02:10:00,98.73,98.745,98.71,98.73,1706400011.0
2009-05-11 02:15:00,98.73,98.76,98.725,98.76,1196400003.0
2009-05-11 02:20:00,98.76,98.775,98.735,98.735,1754000001.0
2009-05-11 02:25:00,98.735,98.745,98.715,98.74,943600002.0
2009-05-11 02:30:00,98.735,98.745,98.605,98.62,1608399998.0
2009-05-11 02:35:00,98.625,98.63,98.555,98.555,2992599992.0
2009-05-11 02:40:00,98.555,98.615,98.545,98.585,2479599991.0
2009-05-11 02:45:00,98.585,98.59,98.475,98.5,3638799995.0
2009-05-11 02:50:00,98.5,98.56,98.48,98.54,4945500003.0
2009-05-11 02:55:00,98.53,98.55,98.48,98.5,3796200012.0
2009-05-11 03:00:00,98.5,98.505,98.415,98.425,3553799997.0
2009-05-11 03:05:00,98.435,98.455,98.385,98.41,3816000007.0
2009-05-11 03:10:00,98.41,98.485,98.385,98.46,3966399992.0
2009-05-11 03:15:00,98.465,98.49,98.365,98.42,4087800002.0
2009-05-11 03:20:00,98.42,98.425,98.355,98.415,3934799997.0
2009-05-11 03:25:00,98.425,98.46,98.41,98.425,1895000003.0
2009-05-11 03:30:00,98.42,98.465,98.405,98.46,1978200005.0
2009-05-11 03:35:00,98.46,98.505,98.415,98.435,3893800001.0
2009-05-11 03:40:00,98.435,98.47,98.4,98.41,2730600012.0
2009-05-11 03:45:00,98.41,98.43,98.365,98.365,2022200008.0
2009-05-11 03:50:00,98.37,98.4,98.33,98.335,3090900010.0
2009-05-11 03:55:00,98.33,98.36,98.295,98.34,3683000017.0
2009-05-11 04:00:00,98.34,98.41,98.29,98.39,3223599994.0
2009-05-11 04:05:00,98.375,98.405,98.355,98.395,2234799999.0
2009-05-11 04:10:00,98.395,98.4,98.375,98.38,1058200004.0
2009-05-11 04:15:00,98.38,98.39,98.355,98.38,2470000003.0
2009-05-11 04:20:00,98.38,98.405,98.36,98.37,2137899999.0
2009-05-11 04:25:00,98.365,98.41,98.365,98.375,2337200000.0
2009-05-11 04:30:00,98.375,98.415,98.35,98.36,2772400004.0
2009-05-11 04:35:00,98.355,98.385,98.355,98.365,1419400002.0
2009-05-11 04:40:00,98.365,98.41,98.355,98.41,1735399997.0
2009-05-11 04:45:00,98.4,98.405,98.355,98.36,1358599998.0
2009-05-11 04:50:00,98.355,98.385,98.325,98.375,3509599993.0
2009-05-11 04:55:00,98.37,98.38,98.305,98.315,3139600009.0
2009-05-11 05:00:00,98.315,98.325,98.235,98.235,2823799998.0
2009-05-11 05:05:00,98.235,98.26,98.21,98.245,3065600007.0
2009-05-11 05:10:00,98.24,98.245,98.215,98.24,1921400015.0
2009-05-11 05:15:00,98.241,98.246,98.207,98.216,80000000.0
2009-05-11 05:20:00,98.211,98.241,98.161,98.172,80000000.0
2009-05-11 05:25:00,98.178,98.219,98.161,98.214,80000000.0
2009-05-11 05:30:00,98.209,98.228,98.179,98.226,80000000.0
2009-05-11 05:35:00,98.231,98.256,98.21,98.241,80000000.0
2009-05-11 05:40:00,98.242,98.266,98.224,98.251,80000000.0
2009-05-11 05:45:00,98.252,98.282,98.182,98.195,80000000.0
2009-05-11 05:50:00,98.196,98.236,98.177,98.221,80000000.0
2009-05-11 05:55:00,98.217,98.231,98.211,98.222,64000000.0
2009-05-11 06:00:00,98.223,98.229,98.199,98.213,64000000.0
2009-05-11 06:05:00,98.211,98.261,98.197,98.252,80000000.0
2009-05-11 06:10:00,98.25,98.283,98.224,98.266,80000000.0
2009-05-11 06:15:00,98.261,98.276,98.258,98.258,80000000.0
2009-05-11 06:20:00,98.259,98.262,98.231,98.246,64000000.0
2009-05-11 06:25:00,98.251,98.28,98.251,98.27,80000000.0
2009-05-11 06:30:00,98.261,98.384,98.261,98.372,80000000.0
2009-05-11 06:35:00,98.376,98.388,98.297,98.318,80000000.0
2009-05-11 06:40:00,98.32,98.366,98.318,98.355,80000000.0
2009-05-11 06:45:00,98.353,98.401,98.351,98.381,80000000.0
2009-05-11 06:50:00,98.383,98.431,98.378,98.411,80000000.0
2009-05-11 06:55:00,98.405,98.444,98.398,98.436,80000000.0
2009-05-11 07:00:00,98.45,98.474,98.43,98.438,80000000.0
2009-05-11 07:05:00,98.44,98.484,98.429,98.462,80000000.0
2009-05-11 07:10:00,98.469,98.483,98.454,98.456,80000000.0
2009-05-11 07:15:00,98.455,98.471,98.448,98.467,80000000.0
2009-05-11 07:20:00,98.459,98.464,98.42,98.44,80000000.0
2009-05-11 07:25:00,98.444,98.455,98.425,98.425,80000000.0
2009-05-11 07:30:00,98.42,98.443,98.413,98.431,80000000.0
2009-05-11 07:35:00,98.426,98.431,98.38,98.391,80000000.0
2009-05-11 07:40:00,98.386,98.43,98.38,98.417,80000000.0
2009-05-11 07:45:00,98.418,98.426,98.357,98.374,80000000.0
2009-05-11 07:50:00,98.379,98.399,98.349,98.381,80000000.0
2009-05-11 07:55:00,98.383,98.456,98.371,98.411,80000000.0
2009-05-11 08:00:00,98.402,98.456,98.387,98.451,80000000.0
2009-05-11 08:05:00,98.456,98.506,98.417,98.501,80000000.0
2009-05-11 08:10:00,98.496,98.526,98.446,98.481,80000000.0
2009-05-11 08:15:00,98.486,98.511,98.441,98.491,80000000.0
2009-05-11 08:20:00,98.496,98.57,98.491,98.561,80000000.0
2009-05-11 08:25:00,98.556,98.571,98.464,98.485,80000000.0
2009-05-11 08:30:00,98.481,98.537,98.48,98.535,80000000.0
2009-05-11 08:35:00,98.537,98.575,98.481,98.511,80000000.0
2009-05-11 08:40:00,98.506,98.53,98.451,98.476,80000000.0
2009-05-11 08:45:00,98.477,98.528,98.451,98.521,80000000.0
2009-05-11 08:50:00,98.525,98.592,98.495,98.576,80000000.0
2009-05-11 08:55:00,98.578,98.629,98.571,98.596,80000000.0
2009-05-11 09:00:00,98.599,98.654,98.564,98.574,80000000.0
2009-05-11 09:05:00,98.576,98.63,98.551,98.595,3528799996.0
2009-05-11 09:10:00,98.595,98.61,98.56,98.56,4005700003.0
2009-05-11 09:15:00,98.536,98.573,98.531,98.541,3810999970.0
2009-05-11 09:20:00,98.545,98.57,98.506,98.551,3810999970.0
2009-05-11 09:25:00,98.546,98.595,98.511,98.572,3810999970.0
2009-05-11 09:30:00,98.575,98.585,98.543,98.556,3810999970.0
2009-05-11 09:35:00,98.555,98.564,98.439,98.44,3810999970.0
2009-05-11 09:40:00,98.446,98.455,98.325,98.34,4428199981.0
2009-05-11 09:45:00,98.34,98.35,98.225,98.255,5346100004.0
2009-05-11 09:50:00,98.24,98.34,98.24,98.33,5243800035.0
2009-05-11 09:55:00,98.33,98.355,98.26,98.285,4438399984.0
2009-05-11 10:00:00,98.28,98.305,98.23,98.23,5074800000.0
2009-05-11 10:05:00,98.23,98.24,98.09,98.11,4662899994.0
2009-05-11 10:10:00,98.11,98.115,97.88,97.955,5154899998.0
2009-05-11 10:15:00,97.955,98.005,97.7,97.785,5810600036.0
2009-05-11 10:20:00,97.79,97.86,97.755,97.785,4801299999.0
2009-05-11 10:25:00,97.785,97.87,97.73,97.865,4841500000.0
2009-05-11 10:30:00,97.87,97.889,97.856,97.871,1061599992.0
2009-05-11 10:35:00,97.867,97.867,97.758,97.771,1197999990.0
2009-05-11 10:40:00,97.777,97.84,97.695,97.82,3132199992.0
2009-05-11 10:45:00,97.82,97.875,97.82,97.845,4562399980.0
2009-05-11 10:50:00,97.855,97.93,97.845,97.9,3731200006.0
2009-05-11 10:55:00,97.9,98.025,97.89,98.01,3983900003.0
2009-05-11 11:00:00,98.015,98.05,97.925,97.97,5237599990.0
2009-05-11 11:05:00,97.97,98.015,97.925,97.99,5429600006.0
2009-05-11 11:10:00,97.99,98.03,97.925,97.94,4297599985.0
2009-05-11 11:15:00,97.945,97.97,97.92,97.935,3424299992.0
2009-05-11 11:20:00,97.93,97.935,97.62,97.635,6826500015.0
2009-05-11 11:25:00,97.635,97.75,97.59,97.745,6613500000.0
2009-05-11 11:30:00,97.745,97.755,97.675,97.705,3606700007.0
2009-05-11 11:35:00,97.705,97.72,97.63,97.685,3645199994.0
2009-05-11 11:40:00,97.69,97.725,97.66,97.705,2180999999.0
2009-05-11 11:45:00,97.705,97.805,97.695,97.785,3094600001.0
2009-05-11 11:50:00,97.79,97.905,97.77,97.9,4552000002.0
2009-05-11 11:55:00,97.9,97.93,97.845,97.89,3355400000.0
2009-05-11 12:00:00,97.885,97.92,97.835,97.855,3287699998.0
2009-05-11 12:05:00,97.865,97.935,97.85,97.895,2965800006.0
2009-05-11 12:10:00,97.895,97.97,97.895,97.97,4370799985.0
2009-05-11 12:15:00,97.96,98.0,97.935,97.95,4398399985.0
2009-05-11 12:20:00,97.94,97.975,97.9,97.975,3250000002.0
2009-05-11 12:25:00,97.975,98.02,97.93,97.935,2308199994.0
2009-05-11 12:30:00,97.93,97.985,97.925,97.925,2724299993.0
2009-05-11 12:35:00,97.93,97.95,97.92,97.925,2031399996.0
2009-05-11 12:40:00,97.925,97.945,97.855,97.875,2377799995.0
2009-05-11 12:45:00,97.875,97.925,97.865,97.915,2479399993.0
2009-05-11 12:50:00,97.915,97.93,97.81,97.86,2861999996.0
2009-05-11 12:55:00,97.865,97.935,97.8,97.9,4106799999.0
2009-05-11 13:00:00,97.9,97.91,97.855,97.86,2785399987.0
2009-05-11 13:05:00,97.855,97.88,97.83,97.84,2159400002.0
2009-05-11 13:10:00,97.84,97.87,97.815,97.845,3121000005.0
2009-05-11 13:15:00,97.845,97.86,97.825,97.825,2105799992.0
2009-05-11 13:20:00,97.825,97.885,97.815,97.875,1002900000.0
2009-05-11 13:25:00,97.875,97.93,97.86,97.865,3415200010.0
2009-05-11 13:30:00,97.855,97.875,97.83,97.87,1935799988.0
2009-05-11 13:35:00,97.865,97.92,97.86,97.895,3631800009.0
2009-05-11 13:40:00,97.89,97.895,97.83,97.88,2660299995.0
2009-05-11 13:45:00,97.875,97.93,97.875,97.88,3210500008.0
2009-05-11 13:50:00,97.875,97.88,97.825,97.87,2970400013.0
2009-05-11 13:55:00,97.87,97.885,97.845,97.855,2262999987.0
2009-05-11 14:00:00,97.855,97.93,97.85,97.905,3684199983.0
2009-05-11 14:05:00,97.905,97.945,97.895,97.945,2080800013.0
2009-05-11 14:10:00,97.935,97.95,97.82,97.83,3716799998.0
2009-05-11 14:15:00,97.825,97.87,97.755,97.775,4340499996.0
2009-05-11 14:20:00,97.78,97.85,97.73,97.845,3414399981.0
2009-05-11 14:25:00,97.845,97.875,97.71,97.72,3886399999.0
2009-05-11 14:30:00,97.72,97.76,97.72,97.745,1350299996.0
2009-05-11 14:35:00,97.745,97.76,97.645,97.68,3243299994.0
2009-05-11 14:40:00,97.68,97.69,97.61,97.69,4205499998.0
2009-05-11 14:45:00,97.68,97.74,97.675,97.73,3680200003.0
2009-05-11 14:50:00,97.73,97.785,97.695,97.695,4454999997.0
2009-05-11 14:55:00,97.695,97.71,97.63,97.7,3028599991.0
2009-05-11 15:00:00,97.7,97.7,97.57,97.59,3352499994.0
2009-05-11 15:05:00,97.59,97.62,97.46,97.525,5157799998.0
2009-05-11 15:10:00,97.525,97.53,97.335,97.41,4627199996.0
2009-05-11 15:15:00,97.415,97.505,97.41,97.465,4549600007.0
2009-05-11 15:20:00,97.465,97.49,97.455,97.48,2999399999.0
2009-05-11 15:25:00,97.48,97.5,97.46,97.475,2818099994.0
2009-05-11 15:30:00,97.475,97.475,97.4,97.42,3773100002.0
2009-05-11 15:35:00,97.42,97.42,97.305,97.37,5354899998.0
2009-05-11 15:40:00,97.375,97.405,97.325,97.325,3685100002.0
2009-05-11 15:45:00,97.325,97.335,97.275,97.29,3617999997.0
2009-05-11 15:50:00,97.285,97.315,97.255,97.31,4003999984.0
2009-05-11 15:55:00,97.32,97.36,97.32,97.32,4364200004.0
2009-05-11 16:00:00,97.325,97.34,97.28,97.335,4841900005.0
2009-05-11 16:05:00,97.335,97.415,97.325,97.405,4960599989.0
2009-05-11 16:10:00,97.405,97.45,97.365,97.435,5241299995.0
2009-05-11 16:15:00,97.435,97.47,97.4,97.455,4631199994.0
2009-05-11 16:20:00,97.455,97.55,97.44,97.48,5780800004.0
2009-05-11 16:25:00,97.48,97.54,97.475,97.485,4825299987.0
2009-05-11 16:30:00,97.485,97.49,97.395,97.47,3872999996.0
2009-05-11 16:35:00,97.47,97.54,97.45,97.495,4448000006.0
2009-05-11 16:40:00,97.5,97.52,97.455,97.465,5282400007.0
2009-05-11 16:45:00,97.455,97.525,97.455,97.505,3183699994.0
2009-05-11 16:50:00,97.51,97.59,97.465,97.575,3828400004.0
2009-05-11 16:55:00,97.575,97.66,97.565,97.64,4289400009.0
2009-05-11 17:00:00,97.635,97.645,97.535,97.535,4781600013.0
2009-05-11 17:05:00,97.545,97.57,97.525,97.53,2485400019.0
2009-05-11 17:10:00,97.535,97.585,97.535,97.57,2391099999.0
2009-05-11 17:15:00,97.57,97.63,97.57,97.59,3056700015.0
2009-05-11 17:20:00,97.59,97.595,97.53,97.54,2196599998.0
2009-05-11 17:25:00,97.54,97.54,97.46,97.47,2680000001.0
2009-05-11 17:30:00,97.47,97.535,97.465,97.525,4717000001.0
2009-05-11 17:35:00,97.525,97.555,97.495,97.52,2862000005.0
2009-05-11 17:40:00,97.53,97.55,97.475,97.495,2487799998.0
2009-05-11 17:45:00,97.495,97.51,97.455,97.47,2651600007.0
2009-05-11 17:50:00,97.47,97.49,97.45,97.475,1900800005.0
2009-05-11 17:55:00,97.47,97.49,97.42,97.45,2539600002.0
2009-05-11 18:00:00,97.44,97.475,97.38,97.425,2443799994.0
2009-05-11 18:05:00,97.42,97.44,97.41,97.44,1221600004.0
2009-05-11 18:10:00,97.435,97.45,97.41,97.415,2739600001.0
2009-05-11 18:15:00,97.42,97.435,97.405,97.415,2872200000.0
2009-05-11 18:20:00,97.415,97.455,97.415,97.44,2499099997.0
2009-05-11 18:25:00,97.44,97.51,97.44,97.5,2447200002.0
2009-05-11 18:30:00,97.5,97.52,97.485,97.5,1713199997.0
2009-05-11 18:35:00,97.505,97.53,97.465,97.47,1267000002.0
2009-05-11 18:40:00,97.47,97.495,97.44,97.485,1980000009.0
2009-05-11 18:45:00,97.49,97.49,97.45,97.45,449600000.0
2009-05-11 18:50:00,97.44,97.465,97.42,97.43,967400012.0
2009-05-11 18:55:00,97.44,97.44,97.38,97.415,2256600006.0
2009-05-11 19:00:00,97.42,97.435,97.35,97.355,2369400000.0
2009-05-11 19:05:00,97.36,97.41,97.345,97.405,1438400003.0
2009-05-11 19:10:00,97.405,97.43,97.395,97.43,1839000001.0
2009-05-11 19:15:00,97.43,97.45,97.425,97.425,1791999999.0
2009-05-11 19:20:00,97.425,97.455,97.425,97.445,2504400003.0
2009-05-11 19:25:00,97.45,97.46,97.44,97.44,1000599997.0
2009-05-11 19:30:00,97.445,97.445,97.415,97.415,2298500004.0
2009-05-11 19:35:00,97.415,97.48,97.385,97.455,3461999982.0
2009-05-11 19:40:00,97.455,97.51,97.45,97.495,1432200001.0
2009-05-11 19:45:00,97.495,97.55,97.49,97.54,1301999998.0
2009-05-11 19:50:00,97.535,97.535,97.48,97.51,1676200004.0
2009-05-11 19:55:00,97.505,97.515,97.475,97.49,1749300000.0
2009-05-11 20:00:00,97.495,97.56,97.49,97.525,2107000002.0
2009-05-11 20:05:00,97.525,97.56,97.5,97.5,2800199998.0
2009-05-11 20:10:00,97.5,97.51,97.48,97.5,2712600005.0
2009-05-11 20:15:00,97.505,97.56,97.5,97.52,2673399992.0
2009-05-11 20:20:00,97.52,97.555,97.515,97.55,1673800006.0
2009-05-11 20:25:00,97.545,97.555,97.525,97.53,2370199999.0
2009-05-11 20:30:00,97.53,97.53,97.465,97.5,1226599997.0
2009-05-11 20:35:00,97.5,97.505,97.415,97.45,2993400006.0
2009-05-11 20:40:00,97.45,97.46,97.415,97.46,2949400006.0
2009-05-11 20:45:00,97.46,97.46,97.415,97.415,2786799995.0
2009-05-11 20:50:00,97.42,97.44,97.41,97.425,1054400000.0
2009-05-11 20:55:00,97.425,97.46,97.41,97.41,2743400003.0
2009-05-11 21:00:00,97.41,97.455,97.41,97.43,1740400007.0
2009-05-11 21:05:00,97.43,97.45,97.43,97.44,929000001.0
2009-05-11 21:10:00,97.44,97.44,97.405,97.425,1261800005.0
2009-05-11 21:15:00,97.425,97.45,97.42,97.42,1865400001.0
2009-05-11 21:20:00,97.415,97.45,97.35,97.355,2188450001.0
2009-05-11 21:25:00,97.35,97.355,97.305,97.325,2523600002.0
2009-05-11 21:30:00,97.325,97.34,97.315,97.325,2946200006.0
2009-05-11 21:35:00,97.325,97.33,97.29,97.325,1268000002.0
2009-05-11 21:40:00,97.325,97.35,97.32,97.34,1559799998.0
2009-05-11 21:45:00,97.34,97.365,97.335,97.36,1824600002.0
2009-05-11 21:50:00,97.36,97.43,97.345,97.425,2044799989.0
2009-05-11 21:55:00,97.425,97.45,97.405,97.415,2975999996.0
2009-05-11 22:00:00,97.415,97.415,97.39,97.395,1635199996.0
2009-05-11 22:05:00,97.395,97.395,97.375,97.39,932400000.0
2009-05-11 22:10:00,97.38,97.4,97.375,97.395,518000000.0
2009-05-11 22:15:00,97.395,97.41,97.355,97.38,1070399998.0
2009-05-11 22:20:00,97.375,97.39,97.365,97.375,861300000.0
2009-05-11 22:25:00,97.375,97.39,97.371,97.376,650200000.0
2009-05-11 22:30:00,97.385,97.395,97.375,97.38,363400000.0
2009-05-11 22:35:00,97.375,97.4,97.375,97.4,248400000.0
2009-05-11 22:40:00,97.395,97.425,97.39,97.42,432300000.0
2009-05-11 22:45:00,97.435,97.53,97.41,97.53,1684200000.0
2009-05-11 22:50:00,97.525,97.55,97.475,97.535,1462000001.0
2009-05-11 22:55:00,97.535,97.545,97.47,97.47,1163000002.0
2009-05-11 23:00:00,97.485,97.49,97.42,97.485,265200000.0
2009-05-11 23:05:00,97.485,97.505,97.485,97.5,308800001.0
2009-05-11 23:10:00,97.495,97.535,97.49,97.49,419200000.0
2009-05-11 23:15:00,97.495,97.515,97.495,97.5,334400000.0
2009-05-11 23:20:00,97.5,97.74,97.5,97.605,1254400000.0
2009-05-11 23:25:00,97.604,97.605,97.525,97.545,796599998.0
2009-05-11 23:30:00,97.55,97.57,97.48,97.5,1238000000.0
2009-05-11 23:35:00,97.5,97.5,97.395,97.44,938000000.0
2009-05-11 23:40:00,97.44,97.44,97.385,97.42,1396800000.0
2009-05-11 23:45:00,97.42,97.42,97.39,97.39,582000000.0
2009-05-11 23:50:00,97.395,97.45,97.385,97.42,1307499997.0
2009-05-11 23:55:00,97.425,97.425,97.365,97.375,1501200000.0
2009-05-12 00:00:00,97.37,97.39,97.36,97.385,917400003.0
2009-05-12 00:05:00,97.385,97.395,97.37,97.39,762400008.0
2009-05-12 00:10:00,97.39,97.455,97.385,97.445,1797200007.0
2009-05-12 00:15:00,97.45,97.46,97.42,97.425,850200004.0
2009-05-12 00:20:00,97.425,97.51,97.425,97.51,1077600009.0
2009-05-12 00:25:00,97.535,97.545,97.49,97.495,1174000004.0
2009-05-12 00:30:00,97.495,97.495,97.41,97.43,1613599996.0
2009-05-12 00:35:00,97.425,97.46,97.405,97.46,983600010.0
2009-05-12 00:40:00,97.455,97.53,97.445,97.495,1750200002.0
2009-05-12 00:45:00,97.5,97.525,97.495,97.52,1175199997.0
2009-05-12 00:50:00,97.52,97.565,97.435,97.455,1578200008.0
2009-05-12 00:55:00,97.45,97.535,97.445,97.49,1765799996.0
2009-05-12 01:00:00,97.49,97.515,97.455,97.485,1300599993.0
2009-05-12 01:05:00,97.485,97.49,97.445,97.445,1286600002.0
2009-05-12 01:10:00,97.445,97.5,97.445,97.49,1366599999.0
2009-05-12 01:15:00,97.49,97.505,97.465,97.475,1348599990.0
2009-05-12 01:20:00,97.475,97.48,97.445,97.45,1386000003.0
2009-05-12 01:25:00,97.46,97.48,97.43,97.45,1159000008.0
2009-05-12 01:30:00,97.45,97.51,97.45,97.5,1070199999.0
2009-05-12 01:35:00,97.5,97.575,97.49,97.575,1580999999.0
2009-05-12 01:40:00,97.565,97.65,97.56,97.615,3329900002.0
2009-05-12 01:45:00,97.61,97.625,97.55,97.615,2129799995.0
2009-05-12 01:50:00,97.615,97.615,97.53,97.55,2431199997.0
2009-05-12 01:55:00,97.555,97.605,97.525,97.595,1447000003.0
2009-05-12 02:00:00,97.585,97.67,97.585,97.625,3497800005.0
2009-05-12 02:05:00,97.625,97.655,97.575,97.575,4210599997.0
2009-05-12 02:10:00,97.57,97.61,97.56,97.58,2675799984.0
2009-05-12 02:15:00,97.58,97.62,97.58,97.605,2103199991.0
2009-05-12 02:20:00,97.605,97.63,97.565,97.575,2723200000.0
2009-05-12 02:25:00,97.58,97.62,97.565,97.59,2556200001.0
2009-05-12 02:30:00,97.59,97.6,97.515,97.545,2484399983.0
2009-05-12 02:35:00,97.545,97.57,97.52,97.56,1646199991.0
2009-05-12 02:40:00,97.56,97.62,97.56,97.585,1825799995.0
2009-05-12 02:45:00,97.585,97.59,97.54,97.55,2420999994.0
2009-05-12 02:50:00,97.545,97.585,97.495,97.5,3262200011.0
2009-05-12 02:55:00,97.5,97.52,97.46,97.46,4003599997.0
2009-05-12 03:00:00,97.46,97.47,97.42,97.445,3875200003.0
2009-05-12 03:05:00,97.445,97.465,97.37,97.405,3298799995.0
2009-05-12 03:10:00,97.405,97.405,97.325,97.335,3273799996.0
2009-05-12 03:15:00,97.345,97.35,97.235,97.28,4457800007.0
2009-05-12 03:20:00,97.28,97.28,97.17,97.205,4820199997.0
2009-05-12 03:25:00,97.205,97.275,97.19,97.275,2882800001.0
2009-05-12 03:30:00,97.275,97.305,97.23,97.265,3497200013.0
2009-05-12 03:35:00,97.265,97.285,97.135,97.145,4287399978.0
2009-05-12 03:40:00,97.145,97.175,97.13,97.165,4826400009.0
2009-05-12 03:45:00,97.155,97.24,97.155,97.17,3795599977.0
2009-05-12 03:50:00,97.165,97.185,97.135,97.155,2434000004.0
2009-05-12 03:55:00,97.16,97.23,97.16,97.18,2962199976.0
2009-05-12 04:00:00,97.18,97.275,97.18,97.24,3822499995.0
2009-05-12 04:05:00,97.24,97.285,97.15,97.21,4059200002.0
2009-05-12 04:10:00,97.21,97.26,97.175,97.19,3625999997.0
2009-05-12 04:15:00,97.19,97.22,97.17,97.22,3325000015.0
2009-05-12 04:20:00,97.22,97.3,97.205,97.285,2020999993.0
2009-05-12 04:25:00,97.29,97.34,97.265,97.305,3434600017.0
2009-05-12 04:30:00,97.3,97.305,97.265,97.27,2276600022.0
2009-05-12 04:35:00,97.27,97.295,97.255,97.255,1921800014.0
2009-05-12 04:40:00,97.255,97.325,97.245,97.31,2533399999.0
2009-05-12 04:45:00,97.31,97.4,97.305,97.345,3230800019.0
2009-05-12 04:50:00,97.345,97.36,97.32,97.34,2026400014.0
2009-05-12 04:55:00,97.34,97.345,97.3,97.3,1436400028.0
2009-05-12 05:00:00,97.3,97.355,97.3,97.34,1611399999.0
2009-05-12 05:05:00,97.34,97.375,97.335,97.35,2256200002.0
2009-05-12 05:10:00,97.35,97.445,97.345,97.44,3369800003.0
2009-05-12 05:15:00,97.44,97.455,97.355,97.385,4744900015.0
2009-05-12 05:20:00,97.385,97.39,97.315,97.325,3022599998.0
2009-05-12 05:25:00,97.325,97.345,97.295,97.33,3809200004.0
2009-05-12 05:30:00,97.33,97.4,97.31,97.4,2469999997.0
2009-05-12 05:35:00,97.4,97.4,97.355,97.375,1606000000.0
2009-05-12 05:40:00,97.375,97.375,97.345,97.36,1618000005.0
2009-05-12 05:45:00,97.35,97.36,97.335,97.345,1154799997.0
2009-05-12 05:50:00,97.345,97.345,97.325,97.33,1305600003.0
2009-05-12 05:55:00,97.33,97.36,97.29,97.295,1949200011.0
2009-05-12 06:00:00,97.31,97.325,97.25,97.26,3859400049.0
2009-05-12 06:05:00,97.26,97.33,97.26,97.31,2112800013.0
2009-05-12 06:10:00,97.305,97.35,97.305,97.325,1411000023.0
2009-05-12 06:15:00,97.325,97.345,97.315,97.315,1456400021.0
2009-05-12 06:20:00,97.315,97.315,97.295,97.31,1144800001.0
2009-05-12 06:25:00,97.31,97.325,97.25,97.265,2661400065.0
2009-05-12 06:30:00,97.265,97.29,97.255,97.28,2410600026.0
2009-05-12 06:35:00,97.28,97.29,97.275,97.28,977000011.0
2009-05-12 06:40:00,97.28,97.28,97.265,97.265,1765200026.0
2009-05-12 06:45:00,97.27,97.275,97.265,97.265,1252000017.0
2009-05-12 06:50:00,97.265,97.295,97.245,97.27,1895800018.0
2009-05-12 06:55:00,97.275,97.295,97.275,97.275,1453000020.0
2009-05-12 07:00:00,97.28,97.3,97.255,97.255,1131400012.0
2009-05-12 07:05:00,97.255,97.265,97.22,97.235,2064600002.0
2009-05-12 07:10:00,97.25,97.25,97.195,97.205,2200600001.0
2009-05-12 07:15:00,97.205,97.285,97.205,97.275,1344599998.0
2009-05-12 07:20:00,97.265,97.285,97.25,97.27,1110599996.0
2009-05-12 07:25:00,97.27,97.285,97.26,97.28,800400001.0
2009-05-12 07:30:00,97.28,97.335,97.28,97.31,2476200007.0
2009-05-12 07:35:00,97.31,97.325,97.265,97.285,2227799997.0
2009-05-12 07:40:00,97.28,97.315,97.27,97.3,1924999990.0
2009-05-12 07:45:00,97.3,97.315,97.235,97.265,2596800007.0
2009-05-12 07:50:00,97.27,97.28,97.235,97.235,2475599988.0
2009-05-12 07:55:00,97.235,97.28,97.23,97.275,2469700024.0
2009-05-12 08:00:00,97.275,97.29,97.26,97.265,3976999985.0
2009-05-12 08:05:00,97.26,97.275,97.21,97.225,3554800009.0
2009-05-12 08:10:00,97.225,97.26,97.225,97.245,3263599998.0
2009-05-12 08:15:00,97.245,97.285,97.22,97.265,2944100007.0
2009-05-12 08:20:00,97.28,97.345,97.25,97.32,4441200001.0
2009-05-12 08:25:00,97.32,97.33,97.2,97.255,4336399995.0
2009-05-12 08:30:00,97.255,97.315,97.24,97.28,4460200011.0
2009-05-12 08:35:00,97.275,97.28,97.235,97.245,4682300010.0
2009-05-12 08:40:00,97.245,97.26,97.225,97.235,2485999995.0
2009-05-12 08:45:00,97.245,97.29,97.245,97.28,2646399992.0
2009-05-12 08:50:00,97.28,97.33,97.275,97.305,3613400006.0
2009-05-12 08:55:00,97.31,97.36,97.295,97.33,3100399996.0
2009-05-12 09:00:00,97.34,97.395,97.335,97.355,3393600012.0
2009-05-12 09:05:00,97.355,97.355,97.32,97.35,3182000002.0
2009-05-12 09:10:00,97.35,97.39,97.335,97.35,4465999994.0
2009-05-12 09:15:00,97.35,97.455,97.345,97.41,5247600009.0
2009-05-12 09:20:00,97.41,97.515,97.41,97.475,4475000014.0
2009-05-12 09:25:00,97.475,97.48,97.41,97.415,5489199996.0
2009-05-12 09:30:00,97.415,97.47,97.405,97.46,3562800005.0
2009-05-12 09:35:00,97.465,97.535,97.43,97.515,3955600019.0
2009-05-12 09:40:00,97.515,97.54,97.455,97.48,3808100009.0
2009-05-12 09:45:00,97.485,97.485,97.43,97.47,3005400012.0
2009-05-12 09:50:00,97.47,97.48,97.46,97.475,3267800016.0
2009-05-12 09:55:00,97.475,97.65,97.475,97.65,5499599994.0
2009-05-12 10:00:00,97.65,97.65,97.56,97.58,6239000012.0
2009-05-12 10:05:00,97.58,97.635,97.56,97.59,3988799994.0
2009-05-12 10:10:00,97.59,97.645,97.56,97.625,3949600009.0
2009-05-12 10:15:00,97.625,97.75,97.62,97.75,4625299991.0
2009-05-12 10:20:00,97.75,97.76,97.705,97.73,5305400011.0
2009-05-12 10:25:00,97.73,97.83,97.73,97.765,5382900011.0
2009-05-12 10:30:00,97.765,97.785,97.745,97.775,4224399994.0
2009-05-12 10:35:00,97.78,97.81,97.735,97.75,4491000005.0
2009-05-12 10:40:00,97.75,97.755,97.715,97.725,3061199995.0
2009-05-12 10:45:00,97.72,97.73,97.7,97.71,2469800003.0
2009-05-12 10:50:00,97.71,97.725,97.65,97.705,3623399996.0
2009-05-12 10:55:00,97.705,97.71,97.63,97.645,3145999998.0
2009-05-12 11:00:00,97.645,97.67,97.635,97.66,2184800000.0
2009-05-12 11:05:00,97.66,97.705,97.66,97.66,3063799999.0
2009-05-12 11:10:00,97.66,97.665,97.605,97.605,3145999994.0
2009-05-12 11:15:00,97.605,97.685,97.585,97.65,2441599996.0
2009-05-12 11:20:00,97.65,97.705,97.625,97.685,3675400000.0
2009-05-12 11:25:00,97.685,97.7,97.595,97.6,5427799975.0
2009-05-12 11:30:00,97.6,97.61,97.555,97.575,3393800011.0
2009-05-12 11:35:00,97.575,97.59,97.51,97.54,5593599994.0
2009-05-12 11:40:00,97.54,97.59,97.535,97.555,4654700005.0
2009-05-12 11:45:00,97.565,97.635,97.56,97.585,3005999999.0
2009-05-12 11:50:00,97.575,97.62,97.56,97.605,4577999991.0
2009-05-12 11:55:00,97.605,97.63,97.59,97.62,3069799998.0
2009-05-12 12:00:00,97.615,97.645,97.615,97.62,3111699998.0
2009-05-12 12:05:00,97.615,97.65,97.61,97.615,3793799992.0
2009-05-12 12:10:00,97.615,97.635,97.565,97.575,3974200006.0
2009-05-12 12:15:00,97.575,97.575,97.485,97.49,3180199997.0
2009-05-12 12:20:00,97.515,97.515,97.46,97.465,2523800007.0
2009-05-12 12:25:00,97.465,97.5,97.42,97.43,3371000002.0
2009-05-12 12:30:00,97.425,97.445,97.375,97.39,3688599997.0
2009-05-12 12:35:00,97.385,97.435,97.375,97.43,3640799996.0
2009-05-12 12:40:00,97.425,97.44,97.4,97.42,2217200002.0
2009-05-12 12:45:00,97.425,97.45,97.415,97.435,2739800003.0
2009-05-12 12:50:00,97.435,97.46,97.405,97.425,3822000009.0
2009-05-12 12:55:00,97.42,97.425,97.325,97.34,4493799997.0
2009-05-12 13:00:00,97.34,97.365,97.31,97.335,3159300001.0
2009-05-12 13:05:00,97.335,97.36,97.29,97.335,3740200000.0
2009-05-12 13:10:00,97.335,97.34,97.3,97.31,3315999999.0
2009-05-12 13:15:00,97.305,97.345,97.3,97.33,2525800005.0
2009-05-12 13:20:00,97.33,97.36,97.33,97.34,2175199998.0
2009-05-12 13:25:00,97.335,97.34,97.3,97.325,2188600003.0
2009-05-12 13:30:00,97.325,97.325,97.285,97.29,3256200008.0
2009-05-12 13:35:00,97.29,97.295,97.155,97.215,3768399999.0
2009-05-12 13:40:00,97.215,97.265,97.185,97.25,3383399994.0
2009-05-12 13:45:00,97.25,97.28,97.19,97.21,5156900000.0
2009-05-12 13:50:00,97.21,97.22,97.165,97.17,2975199999.0
2009-05-12 13:55:00,97.165,97.175,97.005,97.08,5262999998.0
2009-05-12 14:00:00,97.08,97.135,97.055,97.12,5001300030.0
2009-05-12 14:05:00,97.12,97.16,97.12,97.135,3116200006.0
2009-05-12 14:10:00,97.135,97.14,97.11,97.11,2458400006.0
2009-05-12 14:15:00,97.12,97.135,97.03,97.075,3747899998.0
2009-05-12 14:20:00,97.075,97.085,97.03,97.06,5584600017.0
2009-05-12 14:25:00,97.06,97.065,97.0,97.025,4305099998.0
2009-05-12 14:30:00,97.02,97.06,96.925,96.93,4613800008.0
2009-05-12 14:35:00,96.93,96.93,96.73,96.82,6411999992.0
2009-05-12 14:40:00,96.82,96.99,96.82,96.975,5436100012.0
2009-05-12 14:45:00,96.975,97.06,96.96,97.04,4629799989.0
2009-05-12 14:50:00,97.05,97.17,97.025,97.145,5857199993.0
2009-05-12 14:55:00,97.145,97.155,97.095,97.115,3006800008.0
2009-05-12 15:00:00,97.115,97.2,97.1,97.15,4443400002.0
2009-05-12 15:05:00,97.155,97.18,97.065,97.09,3886500009.0
2009-05-12 15:10:00,97.09,97.145,97.09,97.11,3471200009.0
2009-05-12 15:15:00,97.105,97.115,97.06,97.08,3963200027.0
2009-05-12 15:20:00,97.08,97.09,97.05,97.05,3409599999.0
2009-05-12 15:25:00,97.045,97.055,96.865,96.875,5382400007.0
2009-05-12 15:30:00,96.875,96.885,96.715,96.735,6220300002.0
2009-05-12 15:35:00,96.75,96.76,96.555,96.58,6141199999.0
2009-05-12 15:40:00,96.58,96.775,96.58,96.76,6546799983.0
2009-05-12 15:45:00,96.77,96.77,96.655,96.655,6694300030.0
2009-05-12 15:50:00,96.655,96.765,96.635,96.74,5903699990.0
2009-05-12 15:55:00,96.745,96.8,96.73,96.78,5541400036.0
2009-05-12 16:00:00,96.78,96.78,96.685,96.71,4708800039.0
2009-05-12 16:05:00,96.71,96.71,96.58,96.605,6141700006.0
2009-05-12 16:10:00,96.605,96.63,96.515,96.53,6809299986.0
2009-05-12 16:15:00,96.53,96.62,96.515,96.615,6694900018.0
2009-05-12 16:20:00,96.62,96.72,96.605,96.64,7262200010.0
2009-05-12 16:25:00,96.64,96.66,96.565,96.59,4473400006.0
2009-05-12 16:30:00,96.585,96.585,96.515,96.515,5109000006.0
2009-05-12 16:35:00,96.515,96.57,96.445,96.545,6340000000.0
2009-05-12 16:40:00,96.54,96.61,96.47,96.61,4137900001.0
2009-05-12 16:45:00,96.615,96.66,96.595,96.635,4720400017.0
2009-05-12 16:50:00,96.635,96.64,96.485,96.525,4876600014.0
2009-05-12 16:55:00,96.52,96.6,96.505,96.56,3311899995.0
2009-05-12 17:00:00,96.56,96.57,96.325,96.535,4085399996.0
2009-05-12 17:05:00,96.535,96.6,96.53,96.59,2635400000.0
2009-05-12 17:10:00,96.58,96.69,96.565,96.685,2879400005.0
2009-05-12 17:15:00,96.675,96.69,96.61,96.625,3044000006.0
2009-05-12 17:20:00,96.625,96.695,96.61,96.675,2587400013.0
2009-05-12 17:25:00,96.675,96.69,96.65,96.675,3321600008.0
2009-05-12 17:30:00,96.68,96.685,96.64,96.66,3061600024.0
2009-05-12 17:35:00,96.66,96.7,96.65,96.675,1306700001.0
2009-05-12 17:40:00,96.67,96.68,96.6,96.635,2582600003.0
2009-05-12 17:45:00,96.635,96.655,96.615,96.615,2487800004.0
2009-05-12 17:50:00,96.615,96.62,96.505,96.525,3633600006.0
2009-05-12 17:55:00,96.53,96.605,96.465,96.595,3001200005.0
2009-05-12 18:00:00,96.59,96.63,96.575,96.595,3275300000.0
2009-05-12 18:05:00,96.595,96.61,96.565,96.565,2567200004.0
2009-05-12 18:10:00,96.57,96.57,96.515,96.515,3572200008.0
2009-05-12 18:15:00,96.515,96.555,96.46,96.465,3182800003.0
2009-05-12 18:20:00,96.465,96.48,96.43,96.435,3343399995.0
2009-05-12 18:25:00,96.435,96.485,96.43,96.435,2069200000.0
2009-05-12 18:30:00,96.435,96.48,96.43,96.46,687100000.0
2009-05-12 18:35:00,96.46,96.465,96.39,96.405,1039000000.0
2009-05-12 18:40:00,96.405,96.475,96.395,96.445,1286100000.0
2009-05-12 18:45:00,96.445,96.5,96.415,96.5,1648800001.0
2009-05-12 18:50:00,96.505,96.505,96.37,96.37,1477799999.0
2009-05-12 18:55:00,96.37,96.37,96.125,96.165,1947099999.0
2009-05-12 19:00:00,96.165,96.215,96.105,96.18,4090700005.0
2009-05-12 19:05:00,96.18,96.24,96.18,96.23,2166200005.0
2009-05-12 19:10:00,96.23,96.275,96.175,96.265,2959600002.0
2009-05-12 19:15:00,96.265,96.275,96.205,96.235,1471400005.0
2009-05-12 19:20:00,96.235,96.315,96.23,96.295,1361100001.0
2009-05-12 19:25:00,96.29,96.295,96.235,96.24,1051400000.0
2009-05-12 19:30:00,96.235,96.24,96.155,96.2,1190800000.0
2009-05-12 19:35:00,96.2,96.295,96.18,96.285,1091400000.0
2009-05-12 19:40:00,96.285,96.32,96.27,96.27,756400001.0
2009-05-12 19:45:00,96.27,96.285,96.21,96.225,1104000003.0
2009-05-12 19:50:00,96.235,96.25,96.2,96.2,1013600000.0
2009-05-12 19:55:00,96.2,96.2,96.155,96.165,623000001.0
2009-05-12 20:00:00,96.16,96.19,96.14,96.14,822999999.0
2009-05-12 20:05:00,96.15,96.17,96.115,96.17,1123200002.0
2009-05-12 20:10:00,96.175,96.185,96.135,96.155,842400000.0
2009-05-12 20:15:00,96.155,96.17,96.125,96.135,1259600001.0
2009-05-12 20:20:00,96.13,96.215,96.125,96.18,1358800001.0
2009-05-12 20:25:00,96.175,96.19,96.17,96.18,3000600005.0
2009-05-12 20:30:00,96.185,96.19,96.13,96.165,1211800004.0
2009-05-12 20:35:00,96.17,96.245,96.155,96.215,1726000002.0
2009-05-12 20:40:00,96.215,96.275,96.215,96.25,3157300014.0
2009-05-12 20:45:00,96.255,96.27,96.235,96.265,1394000000.0
2009-05-12 20:50:00,96.26,96.34,96.26,96.33,1077400002.0
2009-05-12 20:55:00,96.33,96.435,96.325,96.38,3603000005.0
2009-05-12 21:00:00,96.38,96.45,96.37,96.445,2419000002.0
2009-05-12 21:05:00,96.445,96.445,96.385,96.415,2110000000.0
2009-05-12 21:10:00,96.42,96.44,96.385,96.43,1948599996.0
2009-05-12 21:15:00,96.435,96.455,96.42,96.445,778600004.0
2009-05-12 21:20:00,96.445,96.455,96.405,96.44,1181199998.0
2009-05-12 21:25:00,96.44,96.485,96.43,96.46,1540399999.0
2009-05-12 21:30:00,96.46,96.585,96.455,96.585,2420600002.0
2009-05-12 21:35:00,96.585,96.585,96.53,96.53,1181499999.0
2009-05-12 21:40:00,96.53,96.555,96.5,96.505,1778000000.0
2009-05-12 21:45:00,96.505,96.515,96.475,96.49,2230400000.0
2009-05-12 21:50:00,96.49,96.49,96.405,96.415,1904600001.0
2009-05-12 21:55:00,96.415,96.435,96.355,96.36,2995099995.0
2009-05-12 22:00:00,96.36,96.44,96.335,96.425,1881599999.0
2009-05-12 22:05:00,96.425,96.44,96.4,96.425,751800000.0
2009-05-12 22:10:00,96.43,96.435,96.405,96.425,1532800000.0
2009-05-12 22:15:00,96.425,96.525,96.425,96.5,1076399999.0
2009-05-12 22:20:00,96.515,96.52,96.48,96.51,737299999.0
2009-05-12 22:25:00,96.51,96.525,96.465,96.505,932000000.0
2009-05-12 22:30:00,96.505,96.505,96.47,96.48,929599999.0
2009-05-12 22:35:00,96.485,96.51,96.475,96.5,754600000.0
2009-05-12 22:40:00,96.5,96.52,96.49,96.515,870200001.0
2009-05-12 22:45:00,96.515,96.55,96.51,96.53,1059500000.0
2009-05-12 22:50:00,96.515,96.54,96.445,96.445,1814900002.0
2009-05-12 22:55:00,96.445,96.47,96.415,96.435,672100002.0
2009-05-12 23:00:00,96.43,96.435,96.41,96.425,121800000.0
2009-05-12 23:05:00,96.425,96.445,96.42,96.425,48200000.0
2009-05-12 23:10:00,96.43,96.435,96.425,96.43,59800000.0
2009-05-12 23:15:00,96.43,96.44,96.425,96.425,280200000.0
2009-05-12 23:20:00,96.425,96.445,96.42,96.43,472800000.0
2009-05-12 23:25:00,96.43,96.435,96.425,96.425,415000000.0
2009-05-12 23:30:00,96.425,96.425,96.38,96.38,493800000.0
2009-05-12 23:35:00,96.38,96.4,96.32,96.38,547999999.0
2009-05-12 23:40:00,96.385,96.385,96.34,96.345,534600000.0
2009-05-12 23:45:00,96.345,96.36,96.345,96.35,413800000.0
2009-05-12 23:50:00,96.345,96.36,96.343,96.355,217600000.0
2009-05-12 23:55:00,96.355,96.36,96.325,96.325,774600004.0
2009-05-13 00:00:00,96.325,96.38,96.325,96.365,549000001.0
2009-05-13 00:05:00,96.36,96.38,96.345,96.365,644200000.0
2009-05-13 00:10:00,96.365,96.44,96.365,96.44,922600005.0
2009-05-13 00:15:00,96.44,96.44,96.365,96.425,1147200002.0
2009-05-13 00:20:00,96.425,96.445,96.415,96.445,640400001.0
2009-05-13 00:25:00,96.445,96.48,96.425,96.465,493400001.0
2009-05-13 00:30:00,96.47,96.56,96.46,96.555,1192600002.0
2009-05-13 00:35:00,96.565,96.565,96.535,96.55,370200000.0
2009-05-13 00:40:00,96.54,96.555,96.51,96.51,482600000.0
2009-05-13 00:45:00,96.51,96.51,96.465,96.47,609000000.0
2009-05-13 00:50:00,96.47,96.495,96.47,96.48,956200001.0
2009-05-13 00:55:00,96.48,96.48,96.45,96.465,754200000.0
2009-05-13 01:00:00,96.465,96.475,96.46,96.47,459200000.0
2009-05-13 01:05:00,96.47,96.47,96.43,96.43,402400000.0
2009-05-13 01:10:00,96.43,96.43,96.265,96.295,1505400002.0
2009-05-13 01:15:00,96.295,96.32,96.135,96.175,2216199999.0
2009-05-13 01:20:00,96.175,96.18,96.085,96.13,1913800001.0
2009-05-13 01:25:00,96.13,96.185,96.11,96.125,1190399999.0
2009-05-13 01:30:00,96.125,96.135,95.985,96.035,2487199998.0
2009-05-13 01:35:00,96.03,96.13,96.025,96.13,2677999994.0
2009-05-13 01:40:00,96.125,96.21,96.055,96.125,2199799998.0
2009-05-13 01:45:00,96.13,96.18,96.06,96.16,1423000000.0
2009-05-13 01:50:00,96.16,96.225,96.14,96.195,891799998.0
2009-05-13 01:55:00,96.195,96.255,96.195,96.24,649500000.0
2009-05-13 02:00:00,96.24,96.27,96.21,96.25,569600000.0
2009-05-13 02:05:00,96.25,96.25,96.18,96.195,1774400003.0
2009-05-13 02:10:00,96.195,96.23,96.11,96.215,2671000002.0
2009-05-13 02:15:00,96.215,96.245,96.18,96.2,678700000.0
2009-05-13 02:20:00,96.195,96.2,96.085,96.1,1448800000.0
2009-05-13 02:25:00,96.095,96.115,95.975,96.04,2372100001.0
2009-05-13 02:30:00,96.04,96.04,95.905,95.97,2311000007.0
2009-05-13 02:35:00,95.97,95.98,95.85,95.87,2965400006.0
2009-05-13 02:40:00,95.87,95.95,95.845,95.93,3364100005.0
2009-05-13 02:45:00,95.93,95.94,95.855,95.93,2136200005.0
2009-05-13 02:50:00,95.93,95.94,95.875,95.9,1656200001.0
2009-05-13 02:55:00,95.9,95.91,95.805,95.86,2920000007.0
2009-05-13 03:00:00,95.86,95.895,95.775,95.87,2646600002.0
2009-05-13 03:05:00,95.875,95.96,95.845,95.955,1136400005.0
2009-05-13 03:10:00,95.955,95.975,95.91,95.97,1363000000.0
2009-05-13 03:15:00,95.97,96.055,95.93,96.05,1347600001.0
2009-05-13 03:20:00,96.045,96.105,96.03,96.03,2133200005.0
2009-05-13 03:25:00,96.03,96.11,96.015,96.11,2333599998.0
2009-05-13 03:30:00,96.11,96.11,96.035,96.035,1196399998.0
2009-05-13 03:35:00,96.035,96.1,96.03,96.08,581000000.0
2009-05-13 03:40:00,96.08,96.165,96.07,96.13,609600000.0
2009-05-13 03:45:00,96.13,96.195,96.125,96.13,1999599997.0
2009-05-13 03:50:00,96.125,96.195,96.11,96.195,1206000001.0
2009-05-13 03:55:00,96.21,96.215,96.14,96.19,1322600000.0
2009-05-13 04:00:00,96.19,96.22,96.155,96.215,2171099999.0
2009-05-13 04:05:00,96.21,96.225,96.18,96.2,1053800002.0
2009-05-13 04:10:00,96.195,96.2,96.125,96.155,769700000.0
2009-05-13 04:15:00,96.15,96.17,96.14,96.16,1271400002.0
2009-05-13 04:20:00,96.16,96.205,96.13,96.16,2471600006.0
2009-05-13 04:25:00,96.16,96.175,96.11,96.11,1769799998.0
2009-05-13 04:30:00,96.095,96.115,96.08,96.095,1292199997.0
2009-05-13 04:35:00,96.095,96.115,96.085,96.095,1941600005.0
2009-05-13 04:40:00,96.095,96.13,96.075,96.125,1349100001.0
2009-05-13 04:45:00,96.12,96.125,96.08,96.1,2255400013.0
2009-05-13 04:50:00,96.085,96.14,96.085,96.105,2220800009.0
2009-05-13 04:55:00,96.105,96.16,96.105,96.13,1579200008.0
2009-05-13 05:00:00,96.13,96.145,96.115,96.125,1108600001.0
2009-05-13 05:05:00,96.125,96.135,96.055,96.07,2437000021.0
2009-05-13 05:10:00,96.07,96.075,96.03,96.075,1267000008.0
2009-05-13 05:15:00,96.075,96.125,96.065,96.115,1957200009.0
2009-05-13 05:20:00,96.115,96.12,96.09,96.11,1910900002.0
2009-05-13 05:25:00,96.11,96.145,96.11,96.12,1664000008.0
2009-05-13 05:30:00,96.125,96.13,96.075,96.1,1880800022.0
2009-05-13 05:35:00,96.1,96.11,96.085,96.105,435399998.0
2009-05-13 05:40:00,96.105,96.185,96.1,96.175,1772800007.0
2009-05-13 05:45:00,96.18,96.18,96.145,96.155,1252500000.0
2009-05-13 05:50:00,96.155,96.155,96.13,96.135,1374000011.0
2009-05-13 05:55:00,96.135,96.175,96.135,96.17,500800002.0
2009-05-13 06:00:00,96.175,96.295,96.165,96.295,1254799999.0
2009-05-13 06:05:00,96.295,96.42,96.29,96.39,6187499985.0
2009-05-13 06:10:00,96.39,96.395,96.33,96.345,3502399987.0
2009-05-13 06:15:00,96.345,96.365,96.325,96.355,3144999996.0
2009-05-13 06:20:00,96.35,96.395,96.35,96.36,2577799993.0
2009-05-13 06:25:00,96.36,96.36,96.305,96.33,1664399996.0
2009-05-13 06:30:00,96.325,96.41,96.325,96.395,3426400015.0
2009-05-13 06:35:00,96.39,96.43,96.385,96.415,4151000008.0
2009-05-13 06:40:00,96.415,96.46,96.415,96.44,1776600001.0
2009-05-13 06:45:00,96.44,96.445,96.375,96.41,2782800030.0
2009-05-13 06:50:00,96.405,96.45,96.4,96.43,2980200016.0
2009-05-13 06:55:00,96.435,96.505,96.405,96.505,2794800028.0
2009-05-13 07:00:00,96.515,96.525,96.425,96.43,3604600036.0
2009-05-13 07:05:00,96.43,96.485,96.425,96.465,2044800004.0
2009-05-13 07:10:00,96.465,96.63,96.465,96.525,5408400024.0
2009-05-13 07:15:00,96.525,96.575,96.525,96.565,2220600006.0
2009-05-13 07:20:00,96.565,96.675,96.55,96.67,3530600009.0
2009-05-13 07:25:00,96.665,96.685,96.605,96.605,3526999996.0
2009-05-13 07:30:00,96.605,96.605,96.515,96.545,4552300024.0
2009-05-13 07:35:00,96.54,96.61,96.535,96.55,4862300026.0
2009-05-13 07:40:00,96.55,96.57,96.535,96.56,2447400007.0
2009-05-13 07:45:00,96.56,96.56,96.515,96.535,3166800004.0
2009-05-13 07:50:00,96.535,96.55,96.5,96.5,3673000007.0
2009-05-13 07:55:00,96.51,96.51,96.415,96.455,4559600007.0
2009-05-13 08:00:00,96.455,96.52,96.43,96.445,4387200002.0
2009-05-13 08:05:00,96.44,96.565,96.435,96.545,4366799991.0
2009-05-13 08:10:00,96.55,96.565,96.5,96.535,3814999988.0
2009-05-13 08:15:00,96.535,96.555,96.505,96.505,3236399996.0
2009-05-13 08:20:00,96.51,96.555,96.505,96.555,3196699986.0
2009-05-13 08:25:00,96.56,96.615,96.54,96.61,3785000001.0
2009-05-13 08:30:00,96.595,96.62,96.565,96.59,4205799991.0
2009-05-13 08:35:00,96.59,96.595,96.53,96.535,3285599989.0
2009-05-13 08:40:00,96.525,96.54,96.465,96.47,3709599973.0
2009-05-13 08:45:00,96.47,96.52,96.465,96.495,2361399995.0
2009-05-13 08:50:00,96.495,96.505,96.465,96.47,2718999974.0
2009-05-13 08:55:00,96.475,96.515,96.46,96.47,2744499997.0
2009-05-13 09:00:00,96.47,96.505,96.425,96.43,4543399996.0
2009-05-13 09:05:00,96.415,96.43,96.185,96.195,6360999986.0
2009-05-13 09:10:00,96.195,96.25,96.19,96.2,4445699989.0
2009-05-13 09:15:00,96.195,96.21,96.075,96.15,4050699997.0
2009-05-13 09:20:00,96.16,96.17,96.04,96.135,3010299997.0
2009-05-13 09:25:00,96.14,96.21,96.14,96.2,3613200007.0
2009-05-13 09:30:00,96.21,96.21,96.14,96.17,1499499999.0
2009-05-13 09:35:00,96.17,96.235,96.16,96.22,1835400003.0
2009-05-13 09:40:00,96.22,96.32,96.21,96.28,1208400003.0
2009-05-13 09:45:00,96.28,96.46,96.28,96.44,1884500002.0
2009-05-13 09:50:00,96.44,96.45,96.36,96.41,2146599999.0
2009-05-13 09:55:00,96.41,96.425,96.35,96.405,3627500012.0
2009-05-13 10:00:00,96.415,96.445,96.33,96.335,4284700015.0
2009-05-13 10:05:00,96.34,96.41,96.34,96.35,4131800016.0
2009-05-13 10:10:00,96.35,96.385,96.305,96.325,4389299992.0
2009-05-13 10:15:00,96.325,96.34,96.21,96.21,4462600023.0
2009-05-13 10:20:00,96.215,96.27,96.17,96.18,5349400014.0
2009-05-13 10:25:00,96.185,96.21,96.145,96.2,4239699989.0
2009-05-13 10:30:00,96.2,96.255,96.185,96.255,2100299990.0
2009-05-13 10:35:00,96.25,96.335,96.245,96.285,4159299986.0
2009-05-13 10:40:00,96.29,96.335,96.225,96.255,3366799998.0
2009-05-13 10:45:00,96.255,96.3,96.235,96.25,3177400010.0
2009-05-13 10:50:00,96.25,96.355,96.245,96.32,3218400000.0
2009-05-13 10:55:00,96.32,96.34,96.285,96.315,3590700006.0
2009-05-13 11:00:00,96.315,96.35,96.285,96.295,2272599991.0
2009-05-13 11:05:00,96.295,96.325,96.275,96.285,1880800001.0
2009-05-13 11:10:00,96.285,96.31,96.255,96.295,3090200003.0
2009-05-13 11:15:00,96.285,96.395,96.285,96.31,3812800021.0
2009-05-13 11:20:00,96.31,96.37,96.295,96.31,2654600014.0
2009-05-13 11:25:00,96.305,96.31,96.155,96.2,2205100001.0
2009-05-13 11:30:00,96.195,96.25,96.17,96.215,1690599997.0
2009-05-13 11:35:00,96.22,96.255,96.18,96.225,1561400012.0
2009-05-13 11:40:00,96.225,96.225,96.13,96.185,1525400007.0
2009-05-13 11:45:00,96.18,96.2,96.15,96.18,1414999998.0
2009-05-13 11:50:00,96.17,96.19,96.005,96.1,1319000000.0
2009-05-13 11:55:00,96.1,96.125,95.965,96.08,1646400004.0
2009-05-13 12:00:00,96.09,96.13,96.005,96.06,2944100009.0
2009-05-13 12:05:00,96.05,96.2,96.05,96.18,1994400006.0
2009-05-13 12:10:00,96.18,96.29,96.17,96.205,1582399999.0
2009-05-13 12:15:00,96.205,96.205,96.1,96.11,2186499991.0
2009-05-13 12:20:00,96.11,96.19,96.08,96.16,2526399997.0
2009-05-13 12:25:00,96.165,96.205,96.06,96.065,2059900000.0
2009-05-13 12:30:00,96.065,96.15,96.04,96.14,2548500005.0
2009-05-13 12:35:00,96.14,96.145,96.045,96.07,2051200017.0
2009-05-13 12:40:00,96.07,96.105,96.055,96.06,2592600009.0
2009-05-13 12:45:00,96.07,96.09,95.99,96.03,2228000013.0
2009-05-13 12:50:00,96.03,96.1,96.03,96.09,1739700008.0
2009-05-13 12:55:00,96.085,96.095,95.975,95.985,1772700001.0
2009-05-13 13:00:00,95.99,96.1,95.985,96.09,2305800002.0
2009-05-13 13:05:00,96.09,96.15,96.01,96.07,2325599994.0
2009-05-13 13:10:00,96.07,96.105,96.02,96.02,1085999996.0
2009-05-13 13:15:00,96.03,96.06,95.93,96.025,1656399996.0
2009-05-13 13:20:00,96.02,96.025,95.93,95.985,998200002.0
2009-05-13 13:25:00,95.995,96.01,95.945,95.98,1403400005.0
2009-05-13 13:30:00,95.98,95.99,95.9,95.91,2162299992.0
2009-05-13 13:35:00,95.91,95.91,95.81,95.85,2650799988.0
2009-05-13 13:40:00,95.85,95.865,95.815,95.865,1553200004.0
2009-05-13 13:45:00,95.865,95.93,95.85,95.875,1757699995.0
2009-05-13 13:50:00,95.87,95.89,95.85,95.87,2544599996.0
2009-05-13 13:55:00,95.86,95.925,95.86,95.92,1984599997.0
2009-05-13 14:00:00,95.92,96.16,95.92,96.125,2588400014.0
2009-05-13 14:05:00,96.12,96.17,96.06,96.11,2614100003.0
2009-05-13 14:10:00,96.12,96.12,96.02,96.08,1218700001.0
2009-05-13 14:15:00,96.075,96.12,96.04,96.11,957400001.0
2009-05-13 14:20:00,96.11,96.2,96.11,96.185,2443799998.0
2009-05-13 14:25:00,96.18,96.34,96.18,96.255,1823000004.0
2009-05-13 14:30:00,96.27,96.285,96.025,96.12,2808200005.0
2009-05-13 14:35:00,96.12,96.12,95.9,96.01,2409700000.0
2009-05-13 14:40:00,96.02,96.12,96.02,96.12,2003800005.0
2009-05-13 14:45:00,96.12,96.18,96.075,96.17,2124599998.0
2009-05-13 14:50:00,96.16,96.17,96.05,96.13,2467900009.0
2009-05-13 14:55:00,96.13,96.14,96.05,96.1,1636499994.0
2009-05-13 15:00:00,96.105,96.22,96.075,96.19,1574799999.0
2009-05-13 15:05:00,96.19,96.23,96.16,96.165,2847400006.0
2009-05-13 15:10:00,96.165,96.195,96.1,96.115,3081300008.0
2009-05-13 15:15:00,96.115,96.12,96.03,96.05,1550299998.0
2009-05-13 15:20:00,96.055,96.065,96.02,96.05,1068800000.0
2009-05-13 15:25:00,96.05,96.135,96.05,96.12,1877200001.0
2009-05-13 15:30:00,96.12,96.19,96.105,96.18,2327000005.0
2009-05-13 15:35:00,96.18,96.18,96.05,96.095,4407200019.0
2009-05-13 15:40:00,96.095,96.11,96.03,96.06,3107400018.0
2009-05-13 15:45:00,96.065,96.11,96.035,96.09,3490500027.0
2009-05-13 15:50:00,96.095,96.15,96.09,96.12,3513200016.0
2009-05-13 15:55:00,96.12,96.15,96.095,96.13,2619900011.0
2009-05-13 16:00:00,96.135,96.135,96.06,96.1,3134100018.0
2009-05-13 16:05:00,96.115,96.13,96.1,96.11,2171600009.0
2009-05-13 16:10:00,96.11,96.195,96.105,96.175,3299900010.0
2009-05-13 16:15:00,96.175,96.25,96.155,96.18,3415800000.0
2009-05-13 16:20:00,96.175,96.18,96.105,96.14,2618800012.0
2009-05-13 16:25:00,96.14,96.215,96.14,96.21,3096600003.0
2009-05-13 16:30:00,96.21,96.26,96.185,96.255,2782099998.0
2009-05-13 16:35:00,96.25,96.25,96.13,96.135,2921300010.0
2009-05-13 16:40:00,96.14,96.15,96.1,96.11,1688100003.0
2009-05-13 16:45:00,96.11,96.12,96.07,96.09,2478800005.0
2009-05-13 16:50:00,96.09,96.1,96.01,96.045,2661700015.0
2009-05-13 16:55:00,96.04,96.12,96.025,96.06,2477700007.0
2009-05-13 17:00:00,96.05,96.13,96.05,96.11,2469200000.0
2009-05-13 17:05:00,96.11,96.12,96.015,96.02,2180599999.0
2009-05-13 17:10:00,96.015,96.06,96.015,96.04,1777800004.0
2009-05-13 17:15:00,96.03,96.04,95.91,95.91,2549599998.0
2009-05-13 17:20:00,95.905,96.005,95.86,95.9,3307099996.0
2009-05-13 17:25:00,95.9,95.93,95.87,95.925,1790600002.0
2009-05-13 17:30:00,95.92,95.94,95.76,95.825,3036000004.0
2009-05-13 17:35:00,95.825,95.87,95.79,95.81,2155200007.0
2009-05-13 17:40:00,95.825,95.84,95.75,95.785,3087000001.0
2009-05-13 17:45:00,95.78,95.86,95.755,95.86,3575000001.0
2009-05-13 17:50:00,95.85,95.865,95.67,95.71,3471700021.0
2009-05-13 17:55:00,95.715,95.76,95.67,95.75,3218800018.0
2009-05-13 18:00:00,95.75,95.845,95.75,95.79,2692499995.0
2009-05-13 18:05:00,95.79,95.84,95.79,95.81,1900099998.0
2009-05-13 18:10:00,95.82,95.85,95.785,95.825,2171499995.0
2009-05-13 18:15:00,95.82,95.87,95.81,95.82,2003999998.0
2009-05-13 18:20:00,95.82,95.87,95.81,95.85,1110199993.0
2009-05-13 18:25:00,95.855,95.87,95.85,95.85,893799992.0
2009-05-13 18:30:00,95.85,95.86,95.82,95.83,1864199991.0
2009-05-13 18:35:00,95.83,95.995,95.83,95.925,1995999996.0
2009-05-13 18:40:00,95.93,95.955,95.9,95.94,1697600007.0
2009-05-13 18:45:00,95.94,95.94,95.885,95.89,2132300017.0
2009-05-13 18:50:00,95.88,95.9,95.83,95.83,1032199997.0
2009-05-13 18:55:00,95.83,95.83,95.76,95.77,1733500001.0
2009-05-13 19:00:00,95.77,95.82,95.77,95.795,961199999.0
2009-05-13 19:05:00,95.795,95.8,95.68,95.7,2813399995.0
2009-05-13 19:10:00,95.705,95.77,95.675,95.765,1912400009.0
2009-05-13 19:15:00,95.765,95.85,95.755,95.82,2418200002.0
2009-05-13 19:20:00,95.81,95.85,95.805,95.84,1489200000.0
2009-05-13 19:25:00,95.84,95.86,95.81,95.845,1906199996.0
2009-05-13 19:30:00,95.845,95.91,95.8,95.87,2229800006.0
2009-05-13 19:35:00,95.875,95.9,95.865,95.89,955800003.0
2009-05-13 19:40:00,95.9,95.94,95.86,95.87,1558000004.0
2009-05-13 19:45:00,95.87,95.87,95.81,95.82,792000001.0
2009-05-13 19:50:00,95.82,95.88,95.81,95.855,1372200011.0
2009-05-13 19:55:00,95.855,95.855,95.84,95.84,1232300000.0
2009-05-13 20:00:00,95.84,95.86,95.8,95.8,1055600002.0
2009-05-13 20:05:00,95.8,95.82,95.725,95.75,1482400003.0
2009-05-13 20:10:00,95.76,95.795,95.71,95.74,2037000001.0
2009-05-13 20:15:00,95.75,95.76,95.7,95.745,1836400005.0
2009-05-13 20:20:00,95.745,95.76,95.725,95.73,2551899999.0
2009-05-13 20:25:00,95.73,95.79,95.73,95.77,1679900007.0
2009-05-13 20:30:00,95.76,95.79,95.75,95.755,1062600003.0
2009-05-13 20:35:00,95.76,95.77,95.73,95.76,977000003.0
2009-05-13 20:40:00,95.76,95.76,95.71,95.725,2191000000.0
2009-05-13 20:45:00,95.72,95.74,95.475,95.51,2429700008.0
2009-05-13 20:50:00,95.51,95.55,95.43,95.43,2401900009.0
2009-05-13 20:55:00,95.43,95.5,95.405,95.49,1716200005.0
2009-05-13 21:00:00,95.49,95.525,95.46,95.48,1598600002.0
2009-05-13 21:05:00,95.49,95.51,95.45,95.48,1171300005.0
2009-05-13 21:10:00,95.48,95.51,95.47,95.475,750800000.0
2009-05-13 21:15:00,95.475,95.475,95.33,95.37,1980700003.0
2009-05-13 21:20:00,95.36,95.42,95.33,95.39,1802900003.0
2009-05-13 21:25:00,95.39,95.435,95.36,95.38,1445599995.0
2009-05-13 21:30:00,95.38,95.45,95.335,95.42,2487400009.0
2009-05-13 21:35:00,95.42,95.495,95.38,95.4,2430599989.0
2009-05-13 21:40:00,95.395,95.405,95.28,95.35,1994700002.0
2009-05-13 21:45:00,95.34,95.385,95.32,95.35,1542600007.0
2009-05-13 21:50:00,95.35,95.375,95.245,95.27,2958700006.0
2009-05-13 21:55:00,95.27,95.295,95.23,95.295,1485000001.0
2009-05-13 22:00:00,95.29,95.315,95.26,95.3,2480400001.0
2009-05-13 22:05:00,95.3,95.325,95.28,95.31,1075500009.0
2009-05-13 22:10:00,95.31,95.36,95.31,95.33,1189200000.0
2009-05-13 22:15:00,95.325,95.38,95.315,95.36,793000000.0
2009-05-13 22:20:00,95.35,95.35,95.265,95.27,691600002.0
2009-05-13 22:25:00,95.27,95.28,95.25,95.255,808600000.0
2009-05-13 22:30:00,95.255,95.28,95.225,95.245,1412000003.0
2009-05-13 22:35:00,95.26,95.27,95.215,95.23,1109599997.0
2009-05-13 22:40:00,95.225,95.265,95.135,95.2,1193300001.0
2009-05-13 22:45:00,95.21,95.24,95.175,95.2,709800001.0
2009-05-13 22:50:00,95.19,95.29,95.19,95.27,769600001.0
2009-05-13 22:55:00,95.27,95.305,95.25,95.295,480700000.0
2009-05-13 23:00:00,95.295,95.335,95.295,95.305,280000000.0
2009-05-13 23:05:00,95.315,95.35,95.3,95.345,212800000.0
2009-05-13 23:10:00,95.345,95.355,95.335,95.345,167200000.0
2009-05-13 23:15:00,95.345,95.365,95.32,95.35,156400000.0
2009-05-13 23:20:00,95.345,95.385,95.345,95.375,149200000.0
2009-05-13 23:25:00,95.375,95.39,95.365,95.385,303900000.0
2009-05-13 23:30:00,95.38,95.42,95.376,95.405,435600000.0
2009-05-13 23:35:00,95.41,95.41,95.396,95.405,240800000.0
2009-05-13 23:40:00,95.42,95.42,95.4,95.4,100000000.0
2009-05-13 23:45:00,95.4,95.42,95.4,95.42,463200001.0
2009-05-13 23:50:00,95.42,95.435,95.4,95.4,575800001.0
2009-05-13 23:55:00,95.4,95.4,95.28,95.285,736100001.0
2009-05-14 00:00:00,95.28,95.295,95.16,95.17,1720400004.0
2009-05-14 00:05:00,95.16,95.22,95.115,95.21,2425400011.0
2009-05-14 00:10:00,95.21,95.325,95.205,95.315,1129199995.0
2009-05-14 00:15:00,95.315,95.33,95.305,95.315,1261800004.0
2009-05-14 00:20:00,95.325,95.36,95.325,95.345,845399999.0
2009-05-14 00:25:00,95.345,95.345,95.32,95.33,1304200007.0
2009-05-14 00:30:00,95.33,95.395,95.33,95.39,885600001.0
2009-05-14 00:35:00,95.39,95.405,95.365,95.385,1235500000.0
2009-05-14 00:40:00,95.385,95.39,95.375,95.38,761600002.0
2009-05-14 00:45:00,95.38,95.425,95.38,95.395,820800004.0
2009-05-14 00:50:00,95.395,95.405,95.27,95.29,2632599997.0
2009-05-14 00:55:00,95.29,95.365,95.285,95.345,2831399993.0
2009-05-14 01:00:00,95.345,95.415,95.345,95.37,668200003.0
2009-05-14 01:05:00,95.38,95.435,95.37,95.43,754500007.0
2009-05-14 01:10:00,95.43,95.45,95.375,95.38,1082399997.0
2009-05-14 01:15:00,95.39,95.39,95.38,95.39,78600000.0
2009-05-14 01:20:00,95.39,95.44,95.38,95.38,959300002.0
2009-05-14 01:25:00,95.39,95.43,95.38,95.4,904199998.0
2009-05-14 01:30:00,95.4,95.505,95.4,95.43,2142699994.0
2009-05-14 01:35:00,95.43,95.48,95.4,95.46,1271000000.0
2009-05-14 01:40:00,95.45,95.45,95.41,95.44,641800004.0
2009-05-14 01:45:00,95.44,95.45,95.32,95.35,1167700001.0
2009-05-14 01:50:00,95.345,95.38,95.265,95.32,1477400005.0
2009-05-14 01:55:00,95.32,95.415,95.32,95.375,1272700003.0
2009-05-14 02:00:00,95.38,95.395,95.26,95.29,1433200003.0
2009-05-14 02:05:00,95.3,95.36,95.3,95.35,595200000.0
2009-05-14 02:10:00,95.35,95.35,95.32,95.35,411300000.0
2009-05-14 02:15:00,95.35,95.39,95.31,95.33,711999998.0
2009-05-14 02:20:00,95.33,95.375,95.325,95.36,1521200005.0
2009-05-14 02:25:00,95.36,95.43,95.31,95.43,926899998.0
2009-05-14 02:30:00,95.43,95.45,95.385,95.43,1637799999.0
2009-05-14 02:35:00,95.43,95.44,95.38,95.43,2110399995.0
2009-05-14 02:40:00,95.42,95.44,95.345,95.35,2334400006.0
2009-05-14 02:45:00,95.35,95.39,95.32,95.39,649200000.0
2009-05-14 02:50:00,95.385,95.455,95.37,95.435,1275999998.0
2009-05-14 02:55:00,95.445,95.56,95.445,95.48,2183800006.0
2009-05-14 03:00:00,95.48,95.56,95.425,95.55,1537300005.0
2009-05-14 03:05:00,95.54,95.66,95.5,95.62,1827900006.0
2009-05-14 03:10:00,95.62,95.63,95.565,95.58,1090400000.0
2009-05-14 03:15:00,95.59,95.6,95.53,95.545,1168599999.0
2009-05-14 03:20:00,95.545,95.62,95.53,95.575,1943600004.0
2009-05-14 03:25:00,95.59,95.67,95.58,95.66,1086200003.0
2009-05-14 03:30:00,95.665,95.72,95.585,95.69,1967600004.0
2009-05-14 03:35:00,95.7,95.73,95.66,95.69,2771600008.0
2009-05-14 03:40:00,95.68,95.68,95.595,95.62,2086500001.0
2009-05-14 03:45:00,95.62,95.675,95.615,95.65,1462600000.0
2009-05-14 03:50:00,95.645,95.65,95.56,95.575,1920300005.0
2009-05-14 03:55:00,95.57,95.57,95.48,95.54,2953200010.0
2009-05-14 04:00:00,95.54,95.54,95.47,95.505,2840199995.0
2009-05-14 04:05:00,95.51,95.55,95.5,95.54,1612600001.0
2009-05-14 04:10:00,95.55,95.55,95.515,95.545,2230900013.0
2009-05-14 04:15:00,95.54,95.54,95.485,95.51,1179400010.0
2009-05-14 04:20:00,95.505,95.57,95.505,95.555,2533800017.0
2009-05-14 04:25:00,95.565,95.565,95.51,95.53,1271600005.0
2009-05-14 04:30:00,95.53,95.53,95.47,95.5,1681200004.0
2009-05-14 04:35:00,95.5,95.51,95.45,95.475,2419400034.0
2009-05-14 04:40:00,95.475,95.475,95.4,95.41,1155400001.0
2009-05-14 04:45:00,95.41,95.445,95.4,95.44,1103400002.0
2009-05-14 04:50:00,95.44,95.46,95.37,95.39,1237900002.0
2009-05-14 04:55:00,95.39,95.4,95.36,95.39,2590799989.0
2009-05-14 05:00:00,95.395,95.42,95.39,95.41,635999999.0
2009-05-14 05:05:00,95.405,95.42,95.38,95.42,1456000002.0
2009-05-14 05:10:00,95.41,95.44,95.4,95.435,1434900010.0
2009-05-14 05:15:00,95.435,95.45,95.415,95.425,1112100006.0
2009-05-14 05:20:00,95.425,95.445,95.405,95.43,1156800011.0
2009-05-14 05:25:00,95.435,95.45,95.39,95.4,1296800007.0
2009-05-14 05:30:00,95.415,95.42,95.39,95.41,973400008.0
2009-05-14 05:35:00,95.41,95.42,95.36,95.39,1607200009.0
2009-05-14 05:40:00,95.385,95.47,95.385,95.45,2029600017.0
2009-05-14 05:45:00,95.45,95.505,95.435,95.5,1881800003.0
2009-05-14 05:50:00,95.49,95.5,95.45,95.475,1900200007.0
2009-05-14 05:55:00,95.475,95.49,95.45,95.48,1425400025.0
2009-05-14 06:00:00,95.48,95.49,95.45,95.455,1823200017.0
2009-05-14 06:05:00,95.455,95.49,95.44,95.49,1114800001.0
2009-05-14 06:10:00,95.49,95.515,95.48,95.51,2872600007.0
2009-05-14 06:15:00,95.51,95.515,95.465,95.47,2318400008.0
2009-05-14 06:20:00,95.47,95.505,95.455,95.48,1560200004.0
2009-05-14 06:25:00,95.48,95.525,95.47,95.51,1040400001.0
2009-05-14 06:30:00,95.51,95.63,95.495,95.62,2407399998.0
2009-05-14 06:35:00,95.62,95.63,95.56,95.57,2149099994.0
2009-05-14 06:40:00,95.57,95.61,95.56,95.6,1733800004.0
2009-05-14 06:45:00,95.61,95.66,95.61,95.645,1364600005.0
2009-05-14 06:50:00,95.64,95.645,95.57,95.6,789900007.0
2009-05-14 06:55:00,95.6,95.61,95.565,95.59,1581200021.0
2009-05-14 07:00:00,95.585,95.61,95.53,95.56,2665400008.0
2009-05-14 07:05:00,95.56,95.565,95.5,95.54,2293800010.0
2009-05-14 07:10:00,95.54,95.57,95.54,95.55,1451200012.0
2009-05-14 07:15:00,95.555,95.555,95.495,95.505,1680800005.0
2009-05-14 07:20:00,95.49,95.535,95.485,95.51,1302900014.0
2009-05-14 07:25:00,95.51,95.57,95.485,95.5,1233800010.0
2009-05-14 07:30:00,95.5,95.54,95.48,95.495,1538000004.0
2009-05-14 07:35:00,95.49,95.52,95.48,95.5,2812400037.0
2009-05-14 07:40:00,95.5,95.52,95.485,95.5,2219800010.0
2009-05-14 07:45:00,95.495,95.55,95.49,95.55,1379000017.0
2009-05-14 07:50:00,95.55,95.58,95.52,95.52,1229200009.0
2009-05-14 07:55:00,95.52,95.53,95.49,95.52,1035200012.0
2009-05-14 08:00:00,95.52,95.53,95.48,95.495,1614500007.0
2009-05-14 08:05:00,95.495,95.52,95.47,95.51,2191600003.0
2009-05-14 08:10:00,95.51,95.54,95.5,95.51,2741400003.0
2009-05-14 08:15:00,95.515,95.565,95.5,95.545,1912700009.0
2009-05-14 08:20:00,95.545,95.635,95.545,95.625,2519900027.0
2009-05-14 08:25:00,95.625,95.655,95.61,95.65,3443499999.0
2009-05-14 08:30:00,95.65,95.71,95.63,95.7,3020600016.0
2009-05-14 08:35:00,95.7,95.775,95.57,95.645,3417500023.0
2009-05-14 08:40:00,95.64,95.73,95.63,95.645,4016100020.0
2009-05-14 08:45:00,95.645,95.66,95.6,95.615,1512300001.0
2009-05-14 08:50:00,95.62,95.65,95.6,95.62,2746200029.0
2009-05-14 08:55:00,95.62,95.675,95.505,95.505,2961500023.0
2009-05-14 09:00:00,95.505,95.56,95.505,95.54,3215600002.0
2009-05-14 09:05:00,95.55,95.55,95.465,95.49,2136700013.0
2009-05-14 09:10:00,95.495,95.51,95.385,95.42,2889200020.0
2009-05-14 09:15:00,95.42,95.46,95.405,95.45,3219300024.0
2009-05-14 09:20:00,95.45,95.5,95.42,95.465,3414600007.0
2009-05-14 09:25:00,95.465,95.475,95.375,95.43,3406700030.0
2009-05-14 09:30:00,95.43,95.43,95.35,95.415,2917099996.0
2009-05-14 09:35:00,95.43,95.43,95.325,95.33,2742700017.0
2009-05-14 09:40:00,95.33,95.56,95.325,95.535,4325200024.0
2009-05-14 09:45:00,95.535,95.59,95.485,95.5,3735000016.0
2009-05-14 09:50:00,95.5,95.51,95.49,95.51,1207000001.0
2009-05-14 09:55:00,95.51,95.57,95.51,95.535,2675400012.0
2009-05-14 10:00:00,95.535,95.535,95.465,95.525,3170699998.0
2009-05-14 10:05:00,95.53,95.54,95.475,95.525,2172800018.0
2009-05-14 10:10:00,95.525,95.565,95.49,95.53,2803400008.0
2009-05-14 10:15:00,95.53,95.67,95.525,95.6,3404700015.0
2009-05-14 10:20:00,95.61,95.63,95.55,95.59,4213000027.0
2009-05-14 10:25:00,95.59,95.66,95.58,95.64,3463200014.0
2009-05-14 10:30:00,95.64,95.655,95.505,95.53,4135200033.0
2009-05-14 10:35:00,95.525,95.525,95.46,95.5,3520600031.0
2009-05-14 10:40:00,95.5,95.53,95.455,95.495,2621100010.0
2009-05-14 10:45:00,95.49,95.58,95.48,95.54,3560600028.0
2009-05-14 10:50:00,95.54,95.555,95.52,95.54,2145600006.0
2009-05-14 10:55:00,95.54,95.55,95.41,95.41,3694500021.0
2009-05-14 11:00:00,95.41,95.445,95.355,95.43,2340199994.0
2009-05-14 11:05:00,95.43,95.445,95.365,95.38,2146800009.0
2009-05-14 11:10:00,95.38,95.45,95.38,95.45,1382600010.0
2009-05-14 11:15:00,95.435,95.49,95.425,95.465,2080500009.0
2009-05-14 11:20:00,95.465,95.5,95.45,95.465,2527000015.0
2009-05-14 11:25:00,95.47,95.47,95.36,95.365,2336999996.0
2009-05-14 11:30:00,95.37,95.37,95.31,95.335,3095299992.0
2009-05-14 11:35:00,95.345,95.41,95.31,95.41,2374700010.0
2009-05-14 11:40:00,95.41,95.42,95.365,95.38,2656200005.0
2009-05-14 11:45:00,95.38,95.405,95.285,95.285,2940800001.0
2009-05-14 11:50:00,95.285,95.335,95.26,95.28,2243800012.0
2009-05-14 11:55:00,95.28,95.385,95.275,95.355,2706900003.0
2009-05-14 12:00:00,95.36,95.37,95.225,95.23,2521900006.0
2009-05-14 12:05:00,95.23,95.325,95.21,95.32,2696300007.0
2009-05-14 12:10:00,95.32,95.355,95.28,95.305,2129700008.0
2009-05-14 12:15:00,95.305,95.31,95.225,95.285,2086900005.0
2009-05-14 12:20:00,95.285,95.32,95.27,95.285,1863600013.0
2009-05-14 12:25:00,95.29,95.295,95.125,95.155,2174500007.0
2009-05-14 12:30:00,95.155,95.245,95.155,95.2,2698200017.0
2009-05-14 12:35:00,95.2,95.275,95.11,95.265,2715200002.0
2009-05-14 12:40:00,95.265,95.275,95.135,95.19,3069400005.0
2009-05-14 12:45:00,95.19,95.225,95.17,95.215,2069700005.0
2009-05-14 12:50:00,95.215,95.34,95.215,95.34,3326200020.0
2009-05-14 12:55:00,95.345,95.405,95.28,95.36,2561700004.0
2009-05-14 13:00:00,95.36,95.36,95.3,95.33,2681000021.0
2009-05-14 13:05:00,95.33,95.37,95.31,95.355,2463500014.0
2009-05-14 13:10:00,95.355,95.41,95.355,95.37,2373800014.0
2009-05-14 13:15:00,95.37,95.42,95.35,95.37,2147099998.0
2009-05-14 13:20:00,95.37,95.38,95.33,95.36,1967600008.0
2009-05-14 13:25:00,95.36,95.39,95.34,95.365,1988500025.0
2009-05-14 13:30:00,95.36,95.38,95.34,95.36,2396200014.0
2009-05-14 13:35:00,95.36,95.365,95.33,95.365,1630700002.0
2009-05-14 13:40:00,95.36,95.39,95.34,95.37,1873200000.0
2009-05-14 13:45:00,95.37,95.4,95.35,95.39,2052800013.0
2009-05-14 13:50:00,95.38,95.5,95.36,95.44,3005600004.0
2009-05-14 13:55:00,95.465,95.52,95.435,95.49,2534200008.0
2009-05-14 14:00:00,95.49,95.51,95.46,95.465,4360499991.0
2009-05-14 14:05:00,95.47,95.48,95.385,95.41,2266600011.0
2009-05-14 14:10:00,95.41,95.44,95.405,95.425,857600003.0
2009-05-14 14:15:00,95.425,95.435,95.355,95.395,2070500009.0
2009-05-14 14:20:00,95.395,95.44,95.345,95.375,801400002.0
2009-05-14 14:25:00,95.375,95.45,95.37,95.4,1285200000.0
2009-05-14 14:30:00,95.4,95.41,95.25,95.405,2209000008.0
2009-05-14 14:35:00,95.405,95.475,95.375,95.45,1374999999.0
2009-05-14 14:40:00,95.45,95.59,95.45,95.485,2642900015.0
2009-05-14 14:45:00,95.485,95.585,95.47,95.58,3065700004.0
2009-05-14 14:50:00,95.58,95.58,95.51,95.525,2461800016.0
2009-05-14 14:55:00,95.53,95.55,95.445,95.48,2874700019.0
2009-05-14 15:00:00,95.475,95.505,95.45,95.49,2832300017.0
2009-05-14 15:05:00,95.48,95.52,95.47,95.51,2563100021.0
2009-05-14 15:10:00,95.51,95.54,95.49,95.53,1570600003.0
2009-05-14 15:15:00,95.53,95.67,95.51,95.67,3127800004.0
2009-05-14 15:20:00,95.68,95.74,95.635,95.675,4812000007.0
2009-05-14 15:25:00,95.675,95.69,95.58,95.58,2596100009.0
2009-05-14 15:30:00,95.57,95.73,95.57,95.695,3821299993.0
2009-05-14 15:35:00,95.69,95.81,95.655,95.66,3429499993.0
2009-05-14 15:40:00,95.66,95.76,95.65,95.705,3205400002.0
2009-05-14 15:45:00,95.705,95.74,95.625,95.645,2495299999.0
2009-05-14 15:50:00,95.645,95.67,95.605,95.63,2787400010.0
2009-05-14 15:55:00,95.63,95.67,95.605,95.67,2428700005.0
2009-05-14 16:00:00,95.67,95.75,95.67,95.73,3016100013.0
2009-05-14 16:05:00,95.73,95.78,95.695,95.72,3887600007.0
2009-05-14 16:10:00,95.72,95.755,95.695,95.71,3428600020.0
2009-05-14 16:15:00,95.71,95.77,95.685,95.715,3483100030.0
2009-05-14 16:20:00,95.72,95.73,95.65,95.665,4338800028.0
2009-05-14 16:25:00,95.665,95.695,95.645,95.65,4673600039.0
2009-05-14 16:30:00,95.65,95.665,95.61,95.63,3857100021.0
2009-05-14 16:35:00,95.63,95.665,95.575,95.595,3638000035.0
2009-05-14 16:40:00,95.59,95.6,95.51,95.52,4320000048.0
2009-05-14 16:45:00,95.52,95.595,95.52,95.575,3396700019.0
2009-05-14 16:50:00,95.575,95.63,95.575,95.61,3543200006.0
2009-05-14 16:55:00,95.61,95.65,95.605,95.615,2905900007.0
2009-05-14 17:00:00,95.615,95.65,95.58,95.64,3528400025.0
2009-05-14 17:05:00,95.64,95.65,95.58,95.58,2354000021.0
2009-05-14 17:10:00,95.59,95.67,95.59,95.64,3616000032.0
2009-05-14 17:15:00,95.64,95.72,95.6,95.695,4009700031.0
2009-05-14 17:20:00,95.69,95.72,95.655,95.655,3791900026.0
2009-05-14 17:25:00,95.655,95.67,95.61,95.65,3479200024.0
2009-05-14 17:30:00,95.65,95.665,95.545,95.56,3062800036.0
2009-05-14 17:35:00,95.56,95.58,95.535,95.56,3074000016.0
2009-05-14 17:40:00,95.56,95.635,95.555,95.61,2441200028.0
2009-05-14 17:45:00,95.61,95.635,95.57,95.625,2106400004.0
2009-05-14 17:50:00,95.63,95.67,95.61,95.625,1958400011.0
2009-05-14 17:55:00,95.625,95.67,95.62,95.62,2552200020.0
2009-05-14 18:00:00,95.62,95.63,95.595,95.6,1465100015.0
2009-05-14 18:05:00,95.595,95.64,95.585,95.635,2121700030.0
2009-05-14 18:10:00,95.635,95.66,95.635,95.645,3009000090.0
2009-05-14 18:15:00,95.645,95.69,95.64,95.66,2140400030.0
2009-05-14 18:20:00,95.665,95.67,95.64,95.665,698600007.0
2009-05-14 18:25:00,95.665,95.665,95.615,95.62,932100007.0
2009-05-14 18:30:00,95.62,95.63,95.585,95.605,1194400011.0
2009-05-14 18:35:00,95.605,95.63,95.595,95.605,1144600016.0
2009-05-14 18:40:00,95.62,95.62,95.575,95.59,1695600006.0
2009-05-14 18:45:00,95.595,95.625,95.585,95.62,1364000015.0
2009-05-14 18:50:00,95.62,95.62,95.535,95.535,1373600012.0
2009-05-14 18:55:00,95.535,95.575,95.535,95.555,1557900012.0
2009-05-14 19:00:00,95.565,95.585,95.555,95.58,900200003.0
2009-05-14 19:05:00,95.58,95.59,95.54,95.55,551600001.0
2009-05-14 19:10:00,95.55,95.555,95.505,95.515,691000001.0
2009-05-14 19:15:00,95.52,95.56,95.5,95.52,1384200003.0
2009-05-14 19:20:00,95.52,95.53,95.505,95.52,580400000.0
2009-05-14 19:25:00,95.52,95.52,95.47,95.475,828500001.0
2009-05-14 19:30:00,95.475,95.5,95.475,95.48,539000000.0
2009-05-14 19:35:00,95.48,95.51,95.48,95.5,476799999.0
2009-05-14 19:40:00,95.5,95.59,95.5,95.56,998000002.0
2009-05-14 19:45:00,95.56,95.565,95.543,95.565,377000000.0
2009-05-14 19:50:00,95.565,95.575,95.545,95.55,824000001.0
2009-05-14 19:55:00,95.55,95.55,95.53,95.54,394200002.0
2009-05-14 20:00:00,95.55,95.57,95.545,95.555,1019000000.0
2009-05-14 20:05:00,95.55,95.55,95.53,95.53,634000001.0
2009-05-14 20:10:00,95.53,95.56,95.53,95.56,780499996.0
2009-05-14 20:15:00,95.555,95.575,95.55,95.55,952799996.0
2009-05-14 20:20:00,95.55,95.645,95.55,95.64,1906500004.0
2009-05-14 20:25:00,95.65,95.67,95.59,95.66,1378699998.0
2009-05-14 20:30:00,95.66,95.725,95.645,95.705,1992000004.0
2009-05-14 20:35:00,95.705,95.86,95.705,95.82,2104299998.0
2009-05-14 20:40:00,95.82,95.86,95.79,95.8,3267800000.0
2009-05-14 20:45:00,95.79,95.8,95.72,95.74,1812900007.0
2009-05-14 20:50:00,95.73,95.74,95.695,95.695,1200900005.0
2009-05-14 20:55:00,95.695,95.73,95.68,95.7,2052600007.0
2009-05-14 21:00:00,95.7,95.72,95.695,95.7,1066000001.0
2009-05-14 21:05:00,95.705,95.71,95.665,95.67,563800000.0
2009-05-14 21:10:00,95.68,95.71,95.66,95.675,961600000.0
2009-05-14 21:15:00,95.675,95.71,95.65,95.695,1140500003.0
2009-05-14 21:20:00,95.69,95.72,95.675,95.705,1385200004.0
2009-05-14 21:25:00,95.7,95.73,95.7,95.72,800400001.0
2009-05-14 21:30:00,95.72,95.73,95.68,95.68,1198799998.0
2009-05-14 21:35:00,95.68,95.7,95.655,95.67,852400001.0
2009-05-14 21:40:00,95.67,95.73,95.67,95.72,690200001.0
2009-05-14 21:45:00,95.72,95.81,95.72,95.76,1324800000.0
2009-05-14 21:50:00,95.77,95.79,95.75,95.77,1057400001.0
2009-05-14 21:55:00,95.76,95.79,95.73,95.735,1917600001.0
2009-05-14 22:00:00,95.735,95.77,95.725,95.75,1471199995.0
2009-05-14 22:05:00,95.75,95.76,95.735,95.75,674600001.0
2009-05-14 22:10:00,95.745,95.78,95.74,95.77,1142400000.0
2009-05-14 22:15:00,95.78,95.81,95.77,95.79,889800001.0
2009-05-14 22:20:00,95.79,95.825,95.785,95.805,929900000.0
2009-05-14 22:25:00,95.8,95.8,95.735,95.75,499500000.0
2009-05-14 22:30:00,95.735,95.76,95.72,95.76,971300000.0
2009-05-14 22:35:00,95.755,95.765,95.735,95.745,511799999.0
2009-05-14 22:40:00,95.745,95.775,95.745,95.765,581599998.0
2009-05-14 22:45:00,95.775,95.82,95.763,95.81,671800000.0
2009-05-14 22:50:00,95.8,95.825,95.795,95.815,630000002.0
2009-05-14 22:55:00,95.81,95.835,95.78,95.78,544599998.0
2009-05-14 23:00:00,95.78,95.825,95.765,95.825,247200000.0
2009-05-14 23:05:00,95.82,95.85,95.78,95.8,521600000.0
2009-05-14 23:10:00,95.81,95.84,95.785,95.825,496400000.0
2009-05-14 23:15:00,95.835,95.93,95.81,95.91,1022000000.0
2009-05-14 23:20:00,95.915,96.15,95.905,96.015,2369100003.0
2009-05-14 23:25:00,96.01,96.025,95.965,95.965,1351099998.0
2009-05-14 23:30:00,95.965,95.965,95.885,95.885,461100001.0
2009-05-14 23:35:00,95.89,95.895,95.84,95.875,622000000.0
2009-05-14 23:40:00,95.875,95.94,95.87,95.93,479000001.0
2009-05-14 23:45:00,95.92,95.925,95.9,95.91,364600003.0
2009-05-14 23:50:00,95.91,95.925,95.901,95.925,57000000.0
2009-05-14 23:55:00,95.91,95.97,95.907,95.965,668199999.0
2009-05-15 00:00:00,95.965,96.005,95.96,95.995,378599999.0
2009-05-15 00:05:00,95.99,96.05,95.96,95.96,1074900002.0
2009-05-15 00:10:00,95.96,96.005,95.96,95.97,647000000.0
2009-05-15 00:15:00,95.975,96.05,95.96,96.02,1344799999.0
2009-05-15 00:20:00,96.02,96.05,96.01,96.04,1777300006.0
2009-05-15 00:25:00,96.04,96.07,96.02,96.02,882800005.0
2009-05-15 00:30:00,96.02,96.04,96.01,96.03,884599993.0
2009-05-15 00:35:00,96.045,96.18,96.025,96.16,1957999997.0
2009-05-15 00:40:00,96.15,96.165,96.06,96.15,2362000002.0
2009-05-15 00:45:00,96.145,96.17,96.11,96.14,1009899998.0
2009-05-15 00:50:00,96.14,96.18,96.1,96.12,1055800002.0
2009-05-15 00:55:00,96.12,96.135,95.975,96.025,1035300000.0
2009-05-15 01:00:00,96.025,96.06,96.02,96.025,577800000.0
2009-05-15 01:05:00,96.025,96.035,95.95,96.035,699999998.0
2009-05-15 01:10:00,96.035,96.035,95.99,95.99,469399996.0
2009-05-15 01:15:00,95.99,96.04,95.97,96.01,932600005.0
2009-05-15 01:20:00,96.01,96.09,96.01,96.06,1276200012.0
2009-05-15 01:25:00,96.065,96.07,96.03,96.04,464999999.0
2009-05-15 01:30:00,96.04,96.05,96.01,96.03,772100000.0
2009-05-15 01:35:00,96.03,96.075,96.03,96.05,643399999.0
2009-05-15 01:40:00,96.046,96.08,96.025,96.07,679400001.0
2009-05-15 01:45:00,96.08,96.105,96.08,96.085,758399998.0
2009-05-15 01:50:00,96.085,96.095,95.95,96.04,2297799996.0
2009-05-15 01:55:00,96.04,96.05,95.96,95.98,848399997.0
2009-05-15 02:00:00,95.97,95.975,95.91,95.93,1045599995.0
2009-05-15 02:05:00,95.93,95.97,95.885,95.93,2191399965.0
2009-05-15 02:10:00,95.925,95.94,95.88,95.91,1215599984.0
2009-05-15 02:15:00,95.91,96.01,95.91,95.945,1189499994.0
2009-05-15 02:20:00,95.94,95.97,95.935,95.96,718800000.0
2009-05-15 02:25:00,95.97,95.97,95.95,95.955,152400000.0
2009-05-15 02:30:00,95.955,95.97,95.91,95.935,836599993.0
2009-05-15 02:35:00,95.935,96.035,95.93,95.99,1327399994.0
2009-05-15 02:40:00,95.98,96.01,95.925,95.985,1200200000.0
2009-05-15 02:45:00,96.0,96.015,95.96,95.98,2222599976.0
2009-05-15 02:50:00,95.98,96.06,95.98,96.01,1880999984.0
2009-05-15 02:55:00,96.01,96.01,95.925,95.94,2208099989.0
2009-05-15 03:00:00,95.94,95.975,95.925,95.95,806999995.0
2009-05-15 03:05:00,95.94,95.94,95.8,95.82,1472099986.0
2009-05-15 03:10:00,95.82,95.855,95.775,95.83,1083599998.0
2009-05-15 03:15:00,95.835,95.87,95.82,95.845,796999997.0
2009-05-15 03:20:00,95.84,95.87,95.84,95.855,517600000.0
2009-05-15 03:25:00,95.85,95.88,95.84,95.87,629200000.0
2009-05-15 03:30:00,95.87,95.92,95.86,95.87,1304800004.0
2009-05-15 03:35:00,95.865,95.89,95.85,95.855,713599991.0
2009-05-15 03:40:00,95.855,95.86,95.83,95.85,809799994.0
2009-05-15 03:45:00,95.85,95.87,95.83,95.84,996599976.0
2009-05-15 03:50:00,95.83,95.86,95.83,95.85,2191799975.0
2009-05-15 03:55:00,95.85,95.86,95.815,95.83,1223999976.0
2009-05-15 04:00:00,95.83,95.9,95.83,95.89,2461000004.0
2009-05-15 04:05:00,95.885,95.89,95.85,95.86,1485299974.0
2009-05-15 04:10:00,95.86,95.98,95.86,95.96,2932799971.0
2009-05-15 04:15:00,95.955,96.005,95.93,95.96,2319399991.0
2009-05-15 04:20:00,95.96,96.02,95.955,95.97,2190000002.0
2009-05-15 04:25:00,95.965,95.98,95.935,95.95,2868299993.0
2009-05-15 04:30:00,95.95,95.96,95.935,95.95,826399998.0
2009-05-15 04:35:00,95.95,95.97,95.95,95.96,634999995.0
2009-05-15 04:40:00,95.955,95.97,95.95,95.95,376200000.0
2009-05-15 04:45:00,95.95,95.96,95.935,95.94,703200002.0
2009-05-15 04:50:00,95.94,95.95,95.92,95.92,690500000.0
2009-05-15 04:55:00,95.92,95.945,95.91,95.94,806399991.0
2009-05-15 05:00:00,95.94,95.96,95.92,95.92,1063599986.0
2009-05-15 05:05:00,95.92,95.95,95.92,95.94,596299998.0
2009-05-15 05:10:00,95.94,96.01,95.94,96.005,1312799999.0
2009-05-15 05:15:00,96.01,96.04,95.98,96.03,2064499975.0
2009-05-15 05:20:00,96.04,96.08,96.01,96.02,999599998.0
2009-05-15 05:25:00,96.015,96.02,96.0,96.01,670400000.0
2009-05-15 05:30:00,96.01,96.05,95.955,95.98,1212200000.0
2009-05-15 05:35:00,95.98,95.985,95.96,95.97,863399992.0
2009-05-15 05:40:00,95.98,96.045,95.98,96.01,1710199994.0
2009-05-15 05:45:00,96.015,96.04,96.0,96.01,1325999996.0
2009-05-15 05:50:00,96.01,96.01,95.98,95.99,1601999983.0
2009-05-15 05:55:00,96.0,96.015,95.99,96.005,513599999.0
2009-05-15 06:00:00,96.005,96.02,95.995,95.995,421200000.0
2009-05-15 06:05:00,95.995,96.0,95.96,95.97,1003600000.0
2009-05-15 06:10:00,95.97,95.99,95.94,95.95,987199992.0
2009-05-15 06:15:00,95.95,95.97,95.94,95.97,924700007.0
2009-05-15 06:20:00,95.955,95.975,95.935,95.94,1435999997.0
2009-05-15 06:25:00,95.935,95.965,95.92,95.955,751999999.0
2009-05-15 06:30:00,95.955,95.965,95.94,95.96,889799997.0
2009-05-15 06:35:00,95.955,95.965,95.925,95.93,436800000.0
2009-05-15 06:40:00,95.93,95.95,95.92,95.93,493600002.0
2009-05-15 06:45:00,95.93,95.94,95.925,95.925,176000000.0
2009-05-15 06:50:00,95.925,95.94,95.91,95.93,1001000000.0
2009-05-15 06:55:00,95.92,95.92,95.9,95.91,960399985.0
2009-05-15 07:00:00,95.91,95.935,95.91,95.92,568200000.0
2009-05-15 07:05:00,95.93,95.95,95.91,95.921,1277200001.0
2009-05-15 07:10:00,95.93,95.94,95.91,95.92,786999995.0
2009-05-15 07:15:00,95.92,95.93,95.91,95.91,708199995.0
2009-05-15 07:20:00,95.91,95.93,95.91,95.92,910999994.0
2009-05-15 07:25:00,95.92,95.925,95.9,95.91,1158999984.0
2009-05-15 07:30:00,95.905,95.915,95.82,95.825,1496199998.0
2009-05-15 07:35:00,95.83,95.85,95.79,95.82,1435199997.0
2009-05-15 07:40:00,95.82,95.87,95.82,95.835,1256800000.0
2009-05-15 07:45:00,95.835,95.865,95.785,95.85,2135699999.0
2009-05-15 07:50:00,95.85,95.89,95.835,95.85,1238000004.0
2009-05-15 07:55:00,95.855,95.91,95.85,95.89,1945000002.0
2009-05-15 08:00:00,95.89,95.905,95.86,95.875,3370199997.0
2009-05-15 08:05:00,95.87,95.91,95.705,95.75,3790299995.0
2009-05-15 08:10:00,95.755,95.78,95.67,95.67,3192100000.0
2009-05-15 08:15:00,95.67,95.675,95.565,95.615,3794199996.0
2009-05-15 08:20:00,95.62,95.72,95.61,95.71,2381100001.0
2009-05-15 08:25:00,95.705,95.765,95.665,95.71,3359899986.0
2009-05-15 08:30:00,95.7,95.7,95.56,95.63,3149799987.0
2009-05-15 08:35:00,95.63,95.63,95.515,95.52,2443100002.0
2009-05-15 08:40:00,95.52,95.565,95.49,95.52,2600299985.0
2009-05-15 08:45:00,95.51,95.53,95.365,95.44,3458500001.0
2009-05-15 08:50:00,95.44,95.44,95.28,95.31,3576699994.0
2009-05-15 08:55:00,95.31,95.455,95.285,95.45,2266199996.0
2009-05-15 09:00:00,95.445,95.445,95.36,95.37,2143799993.0
2009-05-15 09:05:00,95.37,95.375,95.19,95.32,3282899985.0
2009-05-15 09:10:00,95.315,95.36,95.22,95.245,3659099997.0
2009-05-15 09:15:00,95.245,95.32,95.245,95.25,2426000001.0
2009-05-15 09:20:00,95.25,95.275,95.24,95.275,1294400002.0
2009-05-15 09:25:00,95.275,95.33,95.16,95.17,2177999999.0
2009-05-15 09:30:00,95.175,95.21,94.985,95.085,4056699988.0
2009-05-15 09:35:00,95.09,95.16,95.06,95.14,2955699993.0
2009-05-15 09:40:00,95.135,95.22,95.13,95.185,2366599978.0
2009-05-15 09:45:00,95.19,95.32,95.19,95.265,3264199999.0
2009-05-15 09:50:00,95.26,95.28,95.19,95.235,2424799997.0
2009-05-15 09:55:00,95.245,95.3,95.19,95.3,1878199993.0
2009-05-15 10:00:00,95.305,95.31,95.215,95.23,2949000001.0
2009-05-15 10:05:00,95.225,95.32,95.22,95.305,2296199991.0
2009-05-15 10:10:00,95.3,95.38,95.28,95.315,2886999991.0
2009-05-15 10:15:00,95.32,95.39,95.22,95.295,3443599972.0
2009-05-15 10:20:00,95.295,95.295,95.24,95.28,2388799985.0
2009-05-15 10:25:00,95.28,95.31,95.24,95.28,1656699991.0
2009-05-15 10:30:00,95.28,95.3,95.265,95.3,1245399990.0
2009-05-15 10:35:00,95.3,95.3,95.215,95.265,2526799991.0
2009-05-15 10:40:00,95.27,95.275,95.135,95.15,2425299987.0
2009-05-15 10:45:00,95.15,95.18,95.1,95.16,3744899991.0
2009-05-15 10:50:00,95.16,95.225,95.14,95.18,2782799986.0
2009-05-15 10:55:00,95.18,95.225,95.1,95.125,2943299964.0
2009-05-15 11:00:00,95.12,95.17,95.05,95.16,2823399993.0
2009-05-15 11:05:00,95.16,95.16,95.06,95.105,2146899994.0
2009-05-15 11:10:00,95.11,95.13,94.855,94.86,5443699937.0
2009-05-15 11:15:00,94.855,94.925,94.83,94.915,4326099962.0
2009-05-15 11:20:00,94.92,94.94,94.86,94.905,2995999997.0
2009-05-15 11:25:00,94.91,94.94,94.89,94.9,2297100003.0
2009-05-15 11:30:00,94.9,94.93,94.875,94.915,2415499988.0
2009-05-15 11:35:00,94.915,94.92,94.82,94.83,2541800002.0
2009-05-15 11:40:00,94.825,94.865,94.8,94.82,4069100000.0
2009-05-15 11:45:00,94.835,94.94,94.81,94.925,2258599985.0
2009-05-15 11:50:00,94.925,94.94,94.855,94.93,1939200008.0
2009-05-15 11:55:00,94.92,94.94,94.89,94.91,2000999989.0
2009-05-15 12:00:00,94.91,94.925,94.78,94.835,2304199984.0
2009-05-15 12:05:00,94.84,94.92,94.83,94.87,2228099992.0
2009-05-15 12:10:00,94.87,94.89,94.865,94.88,1186399993.0
2009-05-15 12:15:00,94.875,94.91,94.86,94.9,1811100001.0
2009-05-15 12:20:00,94.89,94.9,94.83,94.88,1949100001.0
2009-05-15 12:25:00,94.88,94.89,94.84,94.86,2518999993.0
2009-05-15 12:30:00,94.86,94.93,94.85,94.9,2262299983.0
2009-05-15 12:35:00,94.91,94.97,94.9,94.94,3103100008.0
2009-05-15 12:40:00,94.94,94.975,94.91,94.97,1756199987.0
2009-05-15 12:45:00,94.975,95.02,94.94,94.97,2270999994.0
2009-05-15 12:50:00,94.97,94.99,94.94,94.955,908000000.0
2009-05-15 12:55:00,94.955,94.98,94.925,94.98,1556200011.0
2009-05-15 13:00:00,94.98,94.98,94.925,94.96,1301900003.0
2009-05-15 13:05:00,94.97,95.0,94.945,94.97,1853199994.0
2009-05-15 13:10:00,94.96,95.015,94.955,95.01,2168600010.0
2009-05-15 13:15:00,95.01,95.03,94.97,94.975,2050699991.0
2009-05-15 13:20:00,94.975,95.04,94.975,95.0,1811399998.0
2009-05-15 13:25:00,95.0,95.045,94.98,95.015,1875199993.0
2009-05-15 13:30:00,95.015,95.02,95.0,95.0,876399997.0
2009-05-15 13:35:00,95.0,95.04,94.99,95.04,1983599995.0
2009-05-15 13:40:00,95.04,95.13,95.03,95.125,3250400008.0
2009-05-15 13:45:00,95.13,95.15,95.075,95.1,3009599980.0
2009-05-15 13:50:00,95.11,95.11,95.065,95.08,1664000003.0
2009-05-15 13:55:00,95.08,95.09,95.05,95.08,2027000009.0
2009-05-15 14:00:00,95.08,95.14,95.04,95.13,2262400007.0
2009-05-15 14:05:00,95.125,95.25,95.115,95.2,2764599995.0
2009-05-15 14:10:00,95.2,95.21,95.165,95.17,3453199995.0
2009-05-15 14:15:00,95.185,95.185,95.115,95.15,2880600002.0
2009-05-15 14:20:00,95.15,95.16,95.105,95.115,1418599998.0
2009-05-15 14:25:00,95.115,95.12,95.05,95.06,1805300002.0
2009-05-15 14:30:00,95.06,95.38,95.06,95.33,3481500014.0
2009-05-15 14:35:00,95.32,95.37,95.3,95.35,2817200001.0
2009-05-15 14:40:00,95.345,95.35,95.21,95.23,3084500008.0
2009-05-15 14:45:00,95.23,95.28,95.19,95.27,2619300000.0
2009-05-15 14:50:00,95.27,95.43,95.26,95.38,2833300001.0
2009-05-15 14:55:00,95.38,95.43,95.35,95.375,3106200013.0
2009-05-15 15:00:00,95.38,95.51,95.37,95.415,2738899989.0
2009-05-15 15:05:00,95.41,95.505,95.39,95.45,3010900004.0
2009-05-15 15:10:00,95.465,95.49,95.4,95.415,1184799998.0
2009-05-15 15:15:00,95.415,95.51,95.4,95.49,2595300007.0
2009-05-15 15:20:00,95.49,95.54,95.45,95.47,2613500007.0
2009-05-15 15:25:00,95.47,95.485,95.46,95.47,885400003.0
2009-05-15 15:30:00,95.47,95.48,95.38,95.41,1659000000.0
2009-05-15 15:35:00,95.415,95.43,95.35,95.41,2115400000.0
2009-05-15 15:40:00,95.42,95.42,95.31,95.36,2468600001.0
2009-05-15 15:45:00,95.36,95.41,95.32,95.41,1603599996.0
2009-05-15 15:50:00,95.41,95.41,95.34,95.38,2188399996.0
2009-05-15 15:55:00,95.385,95.45,95.365,95.38,2159299992.0
2009-05-15 16:00:00,95.39,95.39,95.23,95.28,2158399999.0
2009-05-15 16:05:00,95.27,95.32,95.26,95.32,2060200001.0
2009-05-15 16:10:00,95.32,95.32,95.215,95.27,2471699999.0
2009-05-15 16:15:00,95.27,95.28,95.22,95.27,1482700000.0
2009-05-15 16:20:00,95.27,95.33,95.25,95.315,1464100004.0
2009-05-15 16:25:00,95.315,95.37,95.305,95.36,1320799995.0
2009-05-15 16:30:00,95.36,95.38,95.29,95.35,1552399997.0
2009-05-15 16:35:00,95.35,95.4,95.35,95.37,2281199990.0
2009-05-15 16:40:00,95.38,95.41,95.34,95.35,2243299982.0
2009-05-15 16:45:00,95.35,95.39,95.35,95.355,1834200005.0
2009-05-15 16:50:00,95.355,95.37,95.275,95.32,1560999996.0
2009-05-15 16:55:00,95.32,95.39,95.32,95.34,2176300004.0
2009-05-15 17:00:00,95.34,95.36,95.32,95.34,1597199999.0
2009-05-15 17:05:00,95.34,95.34,95.27,95.33,2341199985.0
2009-05-15 17:10:00,95.33,95.35,95.31,95.34,1694199998.0
2009-05-15 17:15:00,95.335,95.37,95.17,95.19,1962900000.0
2009-05-15 17:20:00,95.195,95.195,94.97,95.08,2345900000.0
2009-05-15 17:25:00,95.08,95.12,94.87,94.95,2447799999.0
2009-05-15 17:30:00,94.95,94.96,94.81,94.9,1881100001.0
2009-05-15 17:35:00,94.91,94.96,94.855,94.88,2684200003.0
2009-05-15 17:40:00,94.875,94.92,94.84,94.895,1805199998.0
2009-05-15 17:45:00,94.895,94.97,94.875,94.88,2326099999.0
2009-05-15 17:50:00,94.88,94.915,94.725,94.775,1956399995.0
2009-05-15 17:55:00,94.775,94.955,94.74,94.89,2731499998.0
2009-05-15 18:00:00,94.9,95.17,94.88,95.1,2520400005.0
2009-05-15 18:05:00,95.1,95.16,95.01,95.05,1510299997.0
2009-05-15 18:10:00,95.05,95.17,95.03,95.1,2915399990.0
2009-05-15 18:15:00,95.1,95.105,95.03,95.03,1881499999.0
2009-05-15 18:20:00,95.03,95.04,94.97,94.975,1588800001.0
2009-05-15 18:25:00,94.975,95.03,94.94,95.01,1702799977.0
2009-05-15 18:30:00,95.01,95.06,95.01,95.029,1341199982.0
2009-05-15 18:35:00,95.04,95.06,94.99,95.045,1256200002.0
2009-05-15 18:40:00,95.045,95.05,95.02,95.03,573000000.0
2009-05-15 18:45:00,95.02,95.02,94.92,94.92,949199998.0
2009-05-15 18:50:00,94.92,94.96,94.89,94.915,2030399993.0
2009-05-15 18:55:00,94.915,94.915,94.82,94.84,2119799984.0
2009-05-15 19:00:00,94.84,94.935,94.825,94.93,2859999991.0
2009-05-15 19:05:00,94.93,95.01,94.915,94.995,1918999981.0
2009-05-15 19:10:00,94.99,95.03,94.95,95.02,775600001.0
2009-05-15 19:15:00,95.025,95.05,94.95,94.97,586399999.0
2009-05-15 19:20:00,94.98,94.99,94.96,94.96,686100002.0
2009-05-15 19:25:00,94.97,94.97,94.91,94.96,1256199994.0
2009-05-15 19:30:00,94.96,95.03,94.95,95.01,1328799996.0
2009-05-15 19:35:00,95.01,95.05,94.985,95.03,2071199990.0
2009-05-15 19:40:00,95.055,95.055,94.95,94.975,1419800002.0
2009-05-15 19:45:00,94.98,95.05,94.97,95.03,1587499985.0
2009-05-15 19:50:00,95.03,95.14,95.03,95.14,1460999998.0
2009-05-15 19:55:00,95.15,95.185,95.1,95.12,1559000002.0
2009-05-15 20:00:00,95.12,95.14,95.1,95.12,898999998.0
2009-05-15 20:05:00,95.12,95.18,95.095,95.135,2063399987.0
2009-05-15 20:10:00,95.135,95.135,95.08,95.09,2264899981.0
2009-05-15 20:15:00,95.09,95.15,95.085,95.12,1166199994.0
2009-05-15 20:20:00,95.13,95.14,95.1,95.13,1606699986.0
2009-05-15 20:25:00,95.13,95.13,95.105,95.11,1072199984.0
2009-05-15 20:30:00,95.11,95.14,95.11,95.11,490800000.0
2009-05-15 20:35:00,95.11,95.12,95.04,95.11,1325599996.0
2009-05-15 20:40:00,95.11,95.14,95.07,95.08,1461799989.0
2009-05-15 20:45:00,95.085,95.095,95.01,95.02,1632799993.0
2009-05-15 20:50:00,95.01,95.095,95.01,95.09,1348199985.0
2009-05-15 20:55:00,95.09,95.11,95.05,95.06,1341799999.0
2009-05-15 21:00:00,95.06,95.095,95.0,95.01,782200000.0
2009-05-15 21:05:00,95.02,95.06,95.01,95.02,1320200004.0
2009-05-15 21:10:00,95.03,95.09,95.02,95.09,717199996.0
2009-05-15 21:15:00,95.09,95.12,95.08,95.095,767700001.0
2009-05-15 21:20:00,95.095,95.115,95.085,95.11,1456000008.0
2009-05-15 21:25:00,95.115,95.17,95.105,95.13,1465600008.0
2009-05-15 21:30:00,95.13,95.13,95.1,95.12,941400001.0
2009-05-15 21:35:00,95.12,95.13,95.095,95.1,439800000.0
2009-05-15 21:40:00,95.11,95.145,95.1,95.13,943200000.0
2009-05-15 21:45:00,95.125,95.13,95.1,95.11,699399997.0
2009-05-15 21:50:00,95.11,95.155,95.105,95.105,668999999.0
2009-05-15 21:55:00,95.105,95.145,95.095,95.12,1139200004.0
2009-05-15 22:00:00,95.12,95.14,95.05,95.055,705900002.0
2009-05-15 22:05:00,95.055,95.165,95.055,95.14,696600001.0
2009-05-15 22:10:00,95.135,95.155,95.115,95.15,365300001.0
2009-05-15 22:15:00,95.14,95.14,95.11,95.11,174900001.0
2009-05-15 22:20:00,95.1,95.1,95.086,95.09,103399997.0
2009-05-15 22:25:00,95.09,95.11,95.05,95.055,271000000.0
2009-05-15 22:30:00,95.055,95.12,95.035,95.12,627800000.0
2009-05-15 22:35:00,95.115,95.17,95.09,95.17,646800001.0
2009-05-15 22:40:00,95.17,95.2,95.13,95.15,1016800011.0
2009-05-15 22:45:00,95.15,95.15,95.13,95.137,276400000.0
2009-05-15 22:50:00,95.145,95.19,95.125,95.16,434700003.0
2009-05-15 22:55:00,95.16,95.21,95.14,95.19,443000000.0
2009-05-17 23:00:00,94.87,94.87,94.855,94.87,35200000.0
2009-05-17 23:05:00,94.87,94.88,94.845,94.87,232800000.0
2009-05-17 23:10:00,94.86,94.875,94.855,94.86,74399999.0
2009-05-17 23:15:00,94.85,94.91,94.85,94.905,71399999.0
2009-05-17 23:20:00,94.91,94.95,94.91,94.93,451999999.0
2009-05-17 23:25:00,94.925,94.945,94.925,94.93,66400000.0
2009-05-17 23:30:00,94.93,94.93,94.93,94.93,12800000.0
2009-05-17 23:35:00,94.93,94.97,94.93,94.97,65500001.0
2009-05-17 23:40:00,94.96,95.0,94.96,95.0,79800000.0
2009-05-17 23:45:00,94.99,95.0,94.925,94.975,191200000.0
2009-05-17 23:50:00,94.98,95.02,94.965,95.015,150400000.0
2009-05-17 23:55:00,95.02,95.035,94.975,95.035,140000000.0
2009-05-18 00:00:00,95.035,95.065,95.03,95.045,399099999.0
2009-05-18 00:05:00,95.04,95.115,95.04,95.1,700200000.0
2009-05-18 00:10:00,95.115,95.125,95.035,95.09,649099999.0
2009-05-18 00:15:00,95.09,95.09,95.055,95.07,138400000.0
2009-05-18 00:20:00,95.08,95.09,95.03,95.04,791099998.0
2009-05-18 00:25:00,95.04,95.04,94.92,94.93,1035400001.0
2009-05-18 00:30:00,94.93,95.03,94.93,95.0,808800000.0
2009-05-18 00:35:00,95.0,95.03,94.95,95.005,654400001.0
2009-05-18 00:40:00,95.0,95.04,95.0,95.03,1320799979.0
2009-05-18 00:45:00,95.03,95.03,94.95,95.01,1139199995.0
2009-05-18 00:50:00,95.01,95.12,95.01,95.08,1309099999.0
2009-05-18 00:55:00,95.08,95.15,95.08,95.14,404600004.0
2009-05-18 01:00:00,95.14,95.14,95.095,95.11,1859200006.0
2009-05-18 01:05:00,95.115,95.115,95.045,95.07,715199999.0
2009-05-18 01:10:00,95.07,95.07,95.05,95.06,559200000.0
2009-05-18 01:15:00,95.06,95.06,95.015,95.03,876200002.0
2009-05-18 01:20:00,95.03,95.03,95.005,95.03,499499999.0
2009-05-18 01:25:00,95.03,95.1,95.005,95.085,1174999999.0
2009-05-18 01:30:00,95.1,95.15,95.095,95.15,1451799993.0
2009-05-18 01:35:00,95.15,95.16,95.11,95.16,1619000001.0
2009-05-18 01:40:00,95.15,95.16,95.04,95.075,2004900002.0
2009-05-18 01:45:00,95.075,95.08,95.065,95.08,1441800008.0
2009-05-18 01:50:00,95.08,95.1,95.07,95.07,1419599998.0
2009-05-18 01:55:00,95.07,95.105,95.0,95.0,1720200005.0
2009-05-18 02:00:00,95.0,95.065,94.97,95.045,3451500002.0
2009-05-18 02:05:00,95.045,95.055,94.96,94.96,3173200015.0
2009-05-18 02:10:00,94.96,94.965,94.91,94.925,2425999999.0
2009-05-18 02:15:00,94.93,94.93,94.85,94.89,5286600004.0
2009-05-18 02:20:00,94.89,94.9,94.68,94.695,6252900012.0
2009-05-18 02:25:00,94.695,94.84,94.695,94.78,6052000014.0
2009-05-18 02:30:00,94.78,94.89,94.77,94.87,4947700003.0
2009-05-18 02:35:00,94.86,94.86,94.78,94.78,3603300000.0
2009-05-18 02:40:00,94.78,94.84,94.76,94.78,3700399991.0
2009-05-18 02:45:00,94.78,94.885,94.78,94.83,3346799996.0
2009-05-18 02:50:00,94.83,94.87,94.815,94.835,4975600013.0
2009-05-18 02:55:00,94.85,94.925,94.83,94.86,5093400026.0
2009-05-18 03:00:00,94.86,94.93,94.855,94.885,4900100009.0
2009-05-18 03:05:00,94.89,94.945,94.86,94.87,4702400029.0
2009-05-18 03:10:00,94.87,94.885,94.835,94.86,6084300029.0
2009-05-18 03:15:00,94.855,94.86,94.78,94.8,5282100023.0
2009-05-18 03:20:00,94.8,94.8,94.69,94.75,5769100019.0
2009-05-18 03:25:00,94.75,94.82,94.75,94.77,4075199999.0
2009-05-18 03:30:00,94.775,94.835,94.75,94.79,4985600015.0
2009-05-18 03:35:00,94.79,94.8,94.73,94.74,2372400001.0
2009-05-18 03:40:00,94.74,94.74,94.675,94.68,6072099996.0
2009-05-18 03:45:00,94.67,94.675,94.59,94.595,7152499999.0
2009-05-18 03:50:00,94.595,94.67,94.57,94.6,6190200021.0
2009-05-18 03:55:00,94.6,94.63,94.55,94.61,7143900014.0
2009-05-18 04:00:00,94.61,94.63,94.59,94.61,2995399982.0
2009-05-18 04:05:00,94.61,94.655,94.58,94.65,3046400016.0
2009-05-18 04:10:00,94.65,94.65,94.565,94.565,4890400014.0
2009-05-18 04:15:00,94.565,94.605,94.56,94.575,3639399997.0
2009-05-18 04:20:00,94.575,94.63,94.57,94.615,3417800009.0
2009-05-18 04:25:00,94.62,94.675,94.61,94.66,2909000003.0
2009-05-18 04:30:00,94.66,94.675,94.61,94.61,1564500001.0
2009-05-18 04:35:00,94.61,94.695,94.605,94.68,3395200000.0
2009-05-18 04:40:00,94.68,94.79,94.68,94.73,4876100019.0
2009-05-18 04:45:00,94.73,94.755,94.715,94.75,1960600002.0
2009-05-18 04:50:00,94.75,94.755,94.73,94.73,2771399988.0
2009-05-18 04:55:00,94.73,94.83,94.73,94.82,3090400006.0
2009-05-18 05:00:00,94.825,94.845,94.785,94.795,3724299998.0
2009-05-18 05:05:00,94.8,94.83,94.795,94.82,1958199985.0
2009-05-18 05:10:00,94.815,94.83,94.735,94.76,4181399987.0
2009-05-18 05:15:00,94.76,94.8,94.74,94.795,4529100015.0
2009-05-18 05:20:00,94.795,94.87,94.795,94.86,3875200007.0
2009-05-18 05:25:00,94.86,94.87,94.83,94.85,2682100003.0
2009-05-18 05:30:00,94.85,94.905,94.83,94.86,3335799990.0
2009-05-18 05:35:00,94.86,94.9,94.845,94.9,2321900002.0
2009-05-18 05:40:00,94.9,94.915,94.85,94.855,5014599994.0
2009-05-18 05:45:00,94.855,94.89,94.84,94.845,2719499994.0
2009-05-18 05:50:00,94.845,94.865,94.84,94.855,499200000.0
2009-05-18 05:55:00,94.855,94.855,94.805,94.815,1075999995.0
2009-05-18 06:00:00,94.809,94.84,94.795,94.84,2040299981.0
2009-05-18 06:05:00,94.84,94.845,94.805,94.825,1729199995.0
2009-05-18 06:10:00,94.825,94.835,94.825,94.835,1107200007.0
2009-05-18 06:15:00,94.845,94.865,94.82,94.83,1899800006.0
2009-05-18 06:20:00,94.83,94.835,94.815,94.82,1607800007.0
2009-05-18 06:25:00,94.82,94.86,94.82,94.845,2136700012.0
2009-05-18 06:30:00,94.85,94.855,94.815,94.815,2867800019.0
2009-05-18 06:35:00,94.815,94.83,94.76,94.76,3333600004.0
2009-05-18 06:40:00,94.76,94.78,94.745,94.77,2470399999.0
2009-05-18 06:45:00,94.77,94.8,94.755,94.77,4299900023.0
2009-05-18 06:50:00,94.77,94.8,94.76,94.77,1714199992.0
2009-05-18 06:55:00,94.77,94.775,94.74,94.77,2417800009.0
2009-05-18 07:00:00,94.77,94.79,94.76,94.785,1721399997.0
2009-05-18 07:05:00,94.785,94.8,94.77,94.79,1356400005.0
2009-05-18 07:10:00,94.79,94.905,94.79,94.905,4050800004.0
2009-05-18 07:15:00,94.905,94.99,94.9,94.975,3250800014.0
2009-05-18 07:20:00,94.97,95.06,94.955,95.035,4124800017.0
2009-05-18 07:25:00,95.035,95.06,95.005,95.04,5311399981.0
2009-05-18 07:30:00,95.04,95.04,94.96,94.98,3815400008.0
2009-05-18 07:35:00,94.975,94.99,94.935,94.97,3500900002.0
2009-05-18 07:40:00,94.97,95.035,94.97,95.01,3382400006.0
2009-05-18 07:45:00,95.01,95.065,95.01,95.06,4323999996.0
2009-05-18 07:50:00,95.06,95.06,94.98,95.0,4265900010.0
2009-05-18 07:55:00,95.0,95.03,94.97,95.01,6452000023.0
2009-05-18 08:00:00,95.01,95.01,94.825,94.94,6862900006.0
2009-05-18 08:05:00,94.94,94.965,94.78,94.815,6386000007.0
2009-05-18 08:10:00,94.815,94.88,94.8,94.835,7295600004.0
2009-05-18 08:15:00,94.835,94.945,94.835,94.91,6761800029.0
2009-05-18 08:20:00,94.91,94.92,94.85,94.88,3553100001.0
2009-05-18 08:25:00,94.88,94.96,94.87,94.93,4016100012.0
2009-05-18 08:30:00,94.93,94.93,94.85,94.87,4676200020.0
2009-05-18 08:35:00,94.875,94.92,94.87,94.89,2206800010.0
2009-05-18 08:40:00,94.89,94.95,94.89,94.95,2911600036.0
2009-05-18 08:45:00,94.95,94.96,94.915,94.94,2868000014.0
2009-05-18 08:50:00,94.94,94.94,94.855,94.89,3792199996.0
2009-05-18 08:55:00,94.885,94.89,94.82,94.87,4484499995.0
2009-05-18 09:00:00,94.87,95.025,94.84,95.01,6292800018.0
2009-05-18 09:05:00,95.01,95.06,94.99,95.025,7337100014.0
2009-05-18 09:10:00,95.03,95.26,95.025,95.25,5981800006.0
2009-05-18 09:15:00,95.25,95.27,95.21,95.24,3701900008.0
2009-05-18 09:20:00,95.24,95.25,95.135,95.17,5757200001.0
2009-05-18 09:25:00,95.17,95.235,95.145,95.23,4459100004.0
2009-05-18 09:30:00,95.235,95.39,95.23,95.33,5726300007.0
2009-05-18 09:35:00,95.32,95.39,95.315,95.355,6937600012.0
2009-05-18 09:40:00,95.355,95.36,95.31,95.35,5155000024.0
2009-05-18 09:45:00,95.35,95.46,95.345,95.41,5886199994.0
2009-05-18 09:50:00,95.41,95.43,95.37,95.38,5484000026.0
2009-05-18 09:55:00,95.38,95.4,95.345,95.39,2542500001.0
2009-05-18 10:00:00,95.4,95.435,95.37,95.375,2885000015.0
2009-05-18 10:05:00,95.375,95.42,95.355,95.37,2563600043.0
2009-05-18 10:10:00,95.37,95.38,95.305,95.38,3675600055.0
2009-05-18 10:15:00,95.38,95.485,95.36,95.44,3743200016.0
2009-05-18 10:20:00,95.45,95.47,95.405,95.42,3430000018.0
2009-05-18 10:25:00,95.42,95.425,95.4,95.42,1853400023.0
2009-05-18 10:30:00,95.415,95.5,95.41,95.495,3590800051.0
2009-05-18 10:35:00,95.495,95.51,95.45,95.47,2935600012.0
2009-05-18 10:40:00,95.47,95.74,95.46,95.725,5622900058.0
2009-05-18 10:45:00,95.73,95.905,95.69,95.8,5359300007.0
2009-05-18 10:50:00,95.8,95.8,95.716,95.717,3816799986.0
2009-05-18 10:55:00,95.72,95.825,95.72,95.77,3843600001.0
2009-05-18 11:00:00,95.77,95.87,95.765,95.79,4421899988.0
2009-05-18 11:05:00,95.79,95.815,95.77,95.78,3152999990.0
2009-05-18 11:10:00,95.78,95.79,95.715,95.75,3878299994.0
2009-05-18 11:15:00,95.75,95.78,95.72,95.72,2335200005.0
2009-05-18 11:20:00,95.72,95.76,95.71,95.71,2171099991.0
2009-05-18 11:25:00,95.71,95.81,95.7,95.79,2878499983.0
2009-05-18 11:30:00,95.8,95.89,95.8,95.865,5531799994.0
2009-05-18 11:35:00,95.87,95.87,95.8,95.8,2834099974.0
2009-05-18 11:40:00,95.805,95.855,95.77,95.77,4331199983.0
2009-05-18 11:45:00,95.775,95.775,95.65,95.655,3121599987.0
2009-05-18 11:50:00,95.655,95.78,95.64,95.69,3108899978.0
2009-05-18 11:55:00,95.69,95.695,95.65,95.67,1828599988.0
2009-05-18 12:00:00,95.665,95.72,95.665,95.665,2190199994.0
2009-05-18 12:05:00,95.665,95.71,95.66,95.68,1949399978.0
2009-05-18 12:10:00,95.68,95.75,95.68,95.695,2793400011.0
2009-05-18 12:15:00,95.695,95.715,95.67,95.69,2752799988.0
2009-05-18 12:20:00,95.69,95.705,95.67,95.695,1628599994.0
2009-05-18 12:25:00,95.69,95.715,95.675,95.685,2580099995.0
2009-05-18 12:30:00,95.685,95.83,95.685,95.825,3460200013.0
2009-05-18 12:35:00,95.825,95.83,95.655,95.68,2688299998.0
2009-05-18 12:40:00,95.69,95.69,95.615,95.615,3004599998.0
2009-05-18 12:45:00,95.615,95.685,95.615,95.68,1857800019.0
2009-05-18 12:50:00,95.675,95.675,95.62,95.64,1384799993.0
2009-05-18 12:55:00,95.64,95.72,95.64,95.72,2179799984.0
2009-05-18 13:00:00,95.715,95.78,95.715,95.77,1668200011.0
2009-05-18 13:05:00,95.77,95.78,95.7,95.705,2202400009.0
2009-05-18 13:10:00,95.705,95.76,95.7,95.75,3176600001.0
2009-05-18 13:15:00,95.75,95.79,95.74,95.785,1853599992.0
2009-05-18 13:20:00,95.79,95.87,95.78,95.835,3527200010.0
2009-05-18 13:25:00,95.84,95.84,95.78,95.81,2080600011.0
2009-05-18 13:30:00,95.81,95.85,95.8,95.81,2757400029.0
2009-05-18 13:35:00,95.81,95.94,95.805,95.92,2520899997.0
2009-05-18 13:40:00,95.92,96.0,95.9,95.93,3737600007.0
2009-05-18 13:45:00,95.93,95.93,95.855,95.88,2167199991.0
2009-05-18 13:50:00,95.89,95.9,95.815,95.82,1464700005.0
2009-05-18 13:55:00,95.82,95.86,95.815,95.84,1607600011.0
2009-05-18 14:00:00,95.835,95.88,95.83,95.855,1411200002.0
2009-05-18 14:05:00,95.855,95.88,95.76,95.81,2094400010.0
2009-05-18 14:10:00,95.81,95.845,95.785,95.79,2506799994.0
2009-05-18 14:15:00,95.79,95.84,95.75,95.83,3508300010.0
2009-05-18 14:20:00,95.83,95.84,95.805,95.81,1989200011.0
2009-05-18 14:25:00,95.81,95.81,95.75,95.76,1327799999.0
2009-05-18 14:30:00,95.76,95.79,95.73,95.78,2982400039.0
2009-05-18 14:35:00,95.78,95.79,95.76,95.77,2071999987.0
2009-05-18 14:40:00,95.77,95.78,95.7,95.7,3657900045.0
2009-05-18 14:45:00,95.7,95.755,95.68,95.755,2468600019.0
2009-05-18 14:50:00,95.755,95.78,95.74,95.745,2794100004.0
2009-05-18 14:55:00,95.745,95.78,95.73,95.745,1749500005.0
2009-05-18 15:00:00,95.745,95.78,95.74,95.77,1878600004.0
2009-05-18 15:05:00,95.765,95.835,95.745,95.785,1978200002.0
2009-05-18 15:10:00,95.785,95.81,95.755,95.76,2257099997.0
2009-05-18 15:15:00,95.76,95.79,95.735,95.76,2429800002.0
2009-05-18 15:20:00,95.765,95.765,95.705,95.73,1998800005.0
2009-05-18 15:25:00,95.735,95.76,95.735,95.75,903800000.0
2009-05-18 15:30:00,95.75,95.775,95.715,95.725,2022599997.0
2009-05-18 15:35:00,95.725,95.73,95.66,95.72,2069900001.0
2009-05-18 15:40:00,95.72,95.77,95.68,95.75,3003700002.0
2009-05-18 15:45:00,95.755,95.79,95.74,95.76,3317499996.0
2009-05-18 15:50:00,95.765,95.79,95.71,95.745,3417200007.0
2009-05-18 15:55:00,95.745,95.785,95.73,95.77,2277500003.0
2009-05-18 16:00:00,95.77,95.83,95.75,95.75,2639599998.0
2009-05-18 16:05:00,95.76,95.805,95.73,95.755,4093500008.0
2009-05-18 16:10:00,95.76,95.8,95.74,95.79,3753500002.0
2009-05-18 16:15:00,95.785,95.82,95.775,95.8,3940800005.0
2009-05-18 16:20:00,95.8,95.84,95.8,95.83,3151199998.0
2009-05-18 16:25:00,95.83,95.895,95.83,95.86,3624900006.0
2009-05-18 16:30:00,95.86,95.94,95.85,95.915,3629099995.0
2009-05-18 16:35:00,95.915,95.935,95.88,95.89,3214299991.0
2009-05-18 16:40:00,95.885,95.89,95.82,95.83,3469900011.0
2009-05-18 16:45:00,95.83,95.86,95.785,95.795,2983799988.0
2009-05-18 16:50:00,95.79,95.83,95.78,95.79,3392000004.0
2009-05-18 16:55:00,95.785,95.83,95.765,95.77,2712400002.0
2009-05-18 17:00:00,95.77,95.81,95.76,95.785,3291800001.0
2009-05-18 17:05:00,95.785,95.79,95.745,95.75,4182999999.0
2009-05-18 17:10:00,95.75,95.8,95.73,95.795,3441199997.0
2009-05-18 17:15:00,95.795,95.875,95.79,95.8,4554799992.0
2009-05-18 17:20:00,95.795,95.81,95.775,95.785,2871799999.0
2009-05-18 17:25:00,95.78,95.855,95.78,95.845,3288700005.0
2009-05-18 17:30:00,95.84,95.875,95.81,95.85,2452500000.0
2009-05-18 17:35:00,95.85,95.87,95.835,95.85,1906199987.0
2009-05-18 17:40:00,95.85,95.88,95.845,95.865,3195399997.0
2009-05-18 17:45:00,95.87,96.08,95.865,96.01,5899500010.0
2009-05-18 17:50:00,96.0,96.02,95.95,96.02,3976200005.0
2009-05-18 17:55:00,96.02,96.125,96.02,96.05,3257399991.0
2009-05-18 18:00:00,96.06,96.115,96.05,96.085,2291800010.0
2009-05-18 18:05:00,96.09,96.1,96.05,96.08,1867000003.0
2009-05-18 18:10:00,96.09,96.11,96.06,96.11,1365500004.0
2009-05-18 18:15:00,96.105,96.13,96.08,96.13,2180200005.0
2009-05-18 18:20:00,96.13,96.25,96.125,96.165,5188400004.0
2009-05-18 18:25:00,96.165,96.19,96.125,96.16,3918100003.0
2009-05-18 18:30:00,96.16,96.29,96.15,96.26,3926000006.0
2009-05-18 18:35:00,96.26,96.32,96.245,96.26,4630700005.0
2009-05-18 18:40:00,96.26,96.32,96.26,96.31,3443199995.0
2009-05-18 18:45:00,96.31,96.31,96.245,96.26,2194600002.0
2009-05-18 18:50:00,96.27,96.3,96.26,96.27,2110899988.0
2009-05-18 18:55:00,96.27,96.305,96.26,96.28,1633199998.0
2009-05-18 19:00:00,96.28,96.29,96.24,96.25,1677499994.0
2009-05-18 19:05:00,96.25,96.255,96.23,96.23,1187100000.0
2009-05-18 19:10:00,96.23,96.285,96.2,96.27,1562899988.0
2009-05-18 19:15:00,96.265,96.28,96.25,96.26,1485599983.0
2009-05-18 19:20:00,96.26,96.27,96.23,96.26,1249900000.0
2009-05-18 19:25:00,96.26,96.26,96.23,96.24,660600001.0
2009-05-18 19:30:00,96.24,96.25,96.24,96.25,511600003.0
2009-05-18 19:35:00,96.25,96.26,96.24,96.25,393600000.0
2009-05-18 19:40:00,96.25,96.26,96.24,96.25,481200003.0
2009-05-18 19:45:00,96.25,96.26,96.24,96.25,521799999.0
2009-05-18 19:50:00,96.25,96.29,96.25,96.28,657000002.0
2009-05-18 19:55:00,96.28,96.285,96.27,96.27,390000000.0
2009-05-18 20:00:00,96.27,96.27,96.23,96.24,1968200000.0
2009-05-18 20:05:00,96.24,96.26,96.21,96.215,1133400002.0
2009-05-18 20:10:00,96.21,96.26,96.21,96.24,885400002.0
2009-05-18 20:15:00,96.24,96.325,96.24,96.31,1733399994.0
2009-05-18 20:20:00,96.31,96.33,96.28,96.28,1074600003.0
2009-05-18 20:25:00,96.28,96.28,96.25,96.265,1235000002.0
2009-05-18 20:30:00,96.27,96.3,96.27,96.28,656600009.0
2009-05-18 20:35:00,96.28,96.3,96.26,96.3,905200002.0
2009-05-18 20:40:00,96.3,96.4,96.28,96.4,2276600007.0
2009-05-18 20:45:00,96.4,96.46,96.4,96.44,1582100012.0
2009-05-18 20:50:00,96.44,96.45,96.41,96.42,2001800010.0
2009-05-18 20:55:00,96.425,96.425,96.4,96.42,1707400002.0
2009-05-18 21:00:00,96.42,96.43,96.335,96.35,1628199994.0
2009-05-18 21:05:00,96.35,96.38,96.34,96.35,485000005.0
2009-05-18 21:10:00,96.36,96.39,96.335,96.38,716600007.0
2009-05-18 21:15:00,96.37,96.37,96.331,96.345,528799998.0
2009-05-18 21:20:00,96.34,96.35,96.33,96.35,1210200001.0
2009-05-18 21:25:00,96.36,96.365,96.326,96.337,948399998.0
2009-05-18 21:30:00,96.341,96.36,96.334,96.356,305200000.0
2009-05-18 21:35:00,96.355,96.365,96.35,96.36,448300000.0
2009-05-18 21:40:00,96.36,96.37,96.33,96.35,1265199996.0
2009-05-18 21:45:00,96.345,96.37,96.325,96.35,833200000.0
2009-05-18 21:50:00,96.35,96.39,96.35,96.375,901200008.0
2009-05-18 21:55:00,96.365,96.395,96.365,96.37,1336000018.0
2009-05-18 22:00:00,96.37,96.415,96.37,96.38,1224800000.0
2009-05-18 22:05:00,96.38,96.395,96.375,96.38,941099999.0
2009-05-18 22:10:00,96.38,96.395,96.37,96.375,529300000.0
2009-05-18 22:15:00,96.375,96.38,96.36,96.365,921200003.0
2009-05-18 22:20:00,96.365,96.37,96.36,96.36,564600003.0
2009-05-18 22:25:00,96.36,96.365,96.331,96.36,330200000.0
2009-05-18 22:30:00,96.355,96.36,96.3,96.31,486900001.0
2009-05-18 22:35:00,96.31,96.315,96.295,96.31,237000005.0
2009-05-18 22:40:00,96.3,96.32,96.295,96.3,418000001.0
2009-05-18 22:45:00,96.31,96.31,96.27,96.3,609800009.0
2009-05-18 22:50:00,96.3,96.32,96.29,96.31,184800002.0
2009-05-18 22:55:00,96.305,96.315,96.285,96.29,313000002.0
2009-05-18 23:00:00,96.28,96.295,96.245,96.275,142200000.0
2009-05-18 23:05:00,96.275,96.285,96.25,96.26,288800000.0
2009-05-18 23:10:00,96.261,96.29,96.254,96.28,92800000.0
2009-05-18 23:15:00,96.28,96.28,96.25,96.26,266600000.0
2009-05-18 23:20:00,96.251,96.27,96.21,96.226,329600001.0
2009-05-18 23:25:00,96.23,96.245,96.23,96.24,202800001.0
2009-05-18 23:30:00,96.24,96.26,96.23,96.24,348200000.0
2009-05-18 23:35:00,96.235,96.25,96.23,96.24,274600001.0
2009-05-18 23:40:00,96.24,96.24,96.185,96.216,840999999.0
2009-05-18 23:45:00,96.22,96.226,96.219,96.226,119000000.0
2009-05-18 23:50:00,96.225,96.225,96.2,96.215,131000000.0
2009-05-18 23:55:00,96.196,96.27,96.196,96.255,579000000.0
2009-05-19 00:00:00,96.26,96.27,96.225,96.24,504688700.0
2009-05-19 00:05:00,96.24,96.25,96.22,96.23,233600000.0
2009-05-19 00:10:00,96.23,96.23,96.2,96.225,682699999.0
2009-05-19 00:15:00,96.23,96.28,96.22,96.28,1169200002.0
2009-05-19 00:20:00,96.28,96.3,96.25,96.26,1401199993.0
2009-05-19 00:25:00,96.26,96.36,96.26,96.325,2133899991.0
2009-05-19 00:30:00,96.325,96.335,96.315,96.33,156100000.0
2009-05-19 00:35:00,96.319,96.35,96.319,96.35,945200000.0
2009-05-19 00:40:00,96.34,96.37,96.34,96.354,387200003.0
2009-05-19 00:45:00,96.36,96.4,96.33,96.39,1067100002.0
2009-05-19 00:50:00,96.39,96.4,96.37,96.38,504800000.0
2009-05-19 00:55:00,96.38,96.405,96.365,96.38,1491400007.0
2009-05-19 01:00:00,96.38,96.39,96.35,96.365,849000001.0
2009-05-19 01:05:00,96.365,96.425,96.365,96.415,1064600002.0
2009-05-19 01:10:00,96.415,96.415,96.345,96.385,896000003.0
2009-05-19 01:15:00,96.365,96.45,96.355,96.38,1423999988.0
2009-05-19 01:20:00,96.38,96.395,96.37,96.38,366600001.0
2009-05-19 01:25:00,96.38,96.41,96.37,96.4,534400003.0
2009-05-19 01:30:00,96.395,96.45,96.38,96.43,1352799997.0
2009-05-19 01:35:00,96.425,96.44,96.395,96.4,1568400002.0
2009-05-19 01:40:00,96.4,96.42,96.38,96.4,1103200005.0
2009-05-19 01:45:00,96.4,96.4,96.36,96.36,812800001.0
2009-05-19 01:50:00,96.36,96.37,96.32,96.34,875400000.0
2009-05-19 01:55:00,96.34,96.345,96.31,96.31,360600000.0
2009-05-19 02:00:00,96.305,96.385,96.285,96.375,1523800006.0
2009-05-19 02:05:00,96.38,96.48,96.355,96.43,1760900002.0
2009-05-19 02:10:00,96.43,96.565,96.425,96.53,2994199996.0
2009-05-19 02:15:00,96.53,96.61,96.51,96.57,3766800002.0
2009-05-19 02:20:00,96.57,96.58,96.465,96.47,2387199998.0
2009-05-19 02:25:00,96.46,96.495,96.39,96.44,1861599998.0
2009-05-19 02:30:00,96.44,96.445,96.34,96.38,1790799999.0
2009-05-19 02:35:00,96.375,96.385,96.2,96.26,2080300006.0
2009-05-19 02:40:00,96.265,96.34,96.265,96.29,1178200000.0
2009-05-19 02:45:00,96.295,96.34,96.255,96.34,897800000.0
2009-05-19 02:50:00,96.34,96.34,96.215,96.22,2417999999.0
2009-05-19 02:55:00,96.215,96.25,96.17,96.19,2111500003.0
2009-05-19 03:00:00,96.19,96.24,96.165,96.205,1360300004.0
2009-05-19 03:05:00,96.205,96.21,96.125,96.19,1724999997.0
2009-05-19 03:10:00,96.185,96.22,96.175,96.205,1127000006.0
2009-05-19 03:15:00,96.205,96.21,96.15,96.17,2116400005.0
2009-05-19 03:20:00,96.175,96.18,96.12,96.18,1582800016.0
2009-05-19 03:25:00,96.18,96.225,96.155,96.215,851499999.0
2009-05-19 03:30:00,96.22,96.28,96.2,96.28,1024200000.0
2009-05-19 03:35:00,96.28,96.32,96.275,96.3,1210100005.0
2009-05-19 03:40:00,96.295,96.36,96.285,96.35,2210200003.0
2009-05-19 03:45:00,96.35,96.355,96.28,96.29,3247200005.0
2009-05-19 03:50:00,96.29,96.35,96.29,96.335,2124399995.0
2009-05-19 03:55:00,96.335,96.365,96.31,96.315,1509699999.0
2009-05-19 04:00:00,96.315,96.32,96.29,96.315,2293400010.0
2009-05-19 04:05:00,96.305,96.31,96.27,96.29,1226199992.0
2009-05-19 04:10:00,96.28,96.28,96.235,96.245,1023499997.0
2009-05-19 04:15:00,96.25,96.26,96.235,96.26,436000000.0
2009-05-19 04:20:00,96.255,96.28,96.25,96.265,1001999991.0
2009-05-19 04:25:00,96.265,96.27,96.26,96.27,965800003.0
2009-05-19 04:30:00,96.27,96.43,96.255,96.4,1866399995.0
2009-05-19 04:35:00,96.4,96.465,96.365,96.43,2374200007.0
2009-05-19 04:40:00,96.44,96.47,96.42,96.47,1814199993.0
2009-05-19 04:45:00,96.47,96.515,96.44,96.45,2724999989.0
2009-05-19 04:50:00,96.455,96.485,96.445,96.465,1973400013.0
2009-05-19 04:55:00,96.465,96.49,96.455,96.48,1101200009.0
2009-05-19 05:00:00,96.48,96.505,96.455,96.46,970800004.0
2009-05-19 05:05:00,96.455,96.455,96.415,96.42,3017400004.0
2009-05-19 05:10:00,96.42,96.44,96.4,96.43,1840199996.0
2009-05-19 05:15:00,96.44,96.48,96.415,96.47,930599997.0
2009-05-19 05:20:00,96.48,96.515,96.45,96.49,1347700001.0
2009-05-19 05:25:00,96.49,96.49,96.46,96.47,697399999.0
2009-05-19 05:30:00,96.465,96.47,96.44,96.46,1736100009.0
2009-05-19 05:35:00,96.46,96.475,96.405,96.42,1552599999.0
2009-05-19 05:40:00,96.415,96.42,96.375,96.4,1822000010.0
2009-05-19 05:45:00,96.4,96.42,96.365,96.42,1061400001.0
2009-05-19 05:50:00,96.42,96.425,96.4,96.405,572999998.0
2009-05-19 05:55:00,96.405,96.435,96.405,96.43,770199998.0
2009-05-19 06:00:00,96.43,96.49,96.42,96.455,1849199995.0
2009-05-19 06:05:00,96.455,96.455,96.43,96.455,497399991.0
2009-05-19 06:10:00,96.455,96.53,96.455,96.48,2014799993.0
2009-05-19 06:15:00,96.48,96.535,96.45,96.52,2837899977.0
2009-05-19 06:20:00,96.525,96.54,96.48,96.49,2499399984.0
2009-05-19 06:25:00,96.5,96.5,96.37,96.415,2950399998.0
2009-05-19 06:30:00,96.415,96.44,96.36,96.4,2190299992.0
2009-05-19 06:35:00,96.405,96.43,96.38,96.385,2217999981.0
2009-05-19 06:40:00,96.385,96.385,96.35,96.37,1021100006.0
2009-05-19 06:45:00,96.37,96.39,96.35,96.37,1523599994.0
2009-05-19 06:50:00,96.37,96.41,96.35,96.41,1294599992.0
2009-05-19 06:55:00,96.41,96.46,96.4,96.45,964299994.0
2009-05-19 07:00:00,96.45,96.46,96.39,96.4,912600001.0
2009-05-19 07:05:00,96.395,96.395,96.31,96.35,1971399993.0
2009-05-19 07:10:00,96.345,96.35,96.295,96.3,1928499997.0
2009-05-19 07:15:00,96.3,96.34,96.29,96.305,1595699993.0
2009-05-19 07:20:00,96.315,96.34,96.305,96.335,823399998.0
2009-05-19 07:25:00,96.33,96.39,96.33,96.39,1571799995.0
2009-05-19 07:30:00,96.39,96.43,96.385,96.4,2510199989.0
2009-05-19 07:35:00,96.405,96.41,96.39,96.4,814199998.0
2009-05-19 07:40:00,96.395,96.425,96.37,96.425,2016000010.0
2009-05-19 07:45:00,96.425,96.425,96.385,96.39,1088599989.0
2009-05-19 07:50:00,96.39,96.46,96.385,96.44,2030399994.0
2009-05-19 07:55:00,96.435,96.465,96.395,96.4,864900000.0
2009-05-19 08:00:00,96.4,96.455,96.36,96.375,3361000015.0
2009-05-19 08:05:00,96.38,96.42,96.37,96.39,2338800016.0
2009-05-19 08:10:00,96.39,96.435,96.38,96.39,2606800006.0
2009-05-19 08:15:00,96.39,96.4,96.335,96.34,2475900000.0
2009-05-19 08:20:00,96.35,96.41,96.35,96.395,2513200003.0
2009-05-19 08:25:00,96.395,96.42,96.365,96.42,2502700025.0
2009-05-19 08:30:00,96.415,96.48,96.415,96.47,2926200014.0
2009-05-19 08:35:00,96.47,96.65,96.455,96.64,4831899995.0
2009-05-19 08:40:00,96.645,96.68,96.585,96.64,4618400020.0
2009-05-19 08:45:00,96.64,96.665,96.58,96.62,3063500014.0
2009-05-19 08:50:00,96.615,96.62,96.52,96.55,3226600016.0
2009-05-19 08:55:00,96.55,96.59,96.52,96.52,3258900008.0
2009-05-19 09:00:00,96.47,96.51,96.395,96.48,3942800022.0
2009-05-19 09:05:00,96.48,96.5,96.465,96.48,3023400013.0
2009-05-19 09:10:00,96.475,96.57,96.47,96.56,3716900011.0
2009-05-19 09:15:00,96.555,96.6,96.515,96.58,3376500010.0
2009-05-19 09:20:00,96.58,96.67,96.56,96.595,3708100008.0
2009-05-19 09:25:00,96.595,96.63,96.56,96.6,3538700003.0
2009-05-19 09:30:00,96.6,96.645,96.56,96.615,3311499987.0
2009-05-19 09:35:00,96.615,96.615,96.54,96.56,3379300005.0
2009-05-19 09:40:00,96.56,96.58,96.52,96.555,1931299995.0
2009-05-19 09:45:00,96.555,96.57,96.515,96.52,1813599994.0
2009-05-19 09:50:00,96.52,96.56,96.51,96.53,2504800002.0
2009-05-19 09:55:00,96.53,96.7,96.53,96.68,4423200002.0
2009-05-19 10:00:00,96.67,96.695,96.62,96.67,3658700000.0
2009-05-19 10:05:00,96.665,96.675,96.63,96.66,3195400016.0
2009-05-19 10:10:00,96.66,96.67,96.6,96.615,4066900008.0
2009-05-19 10:15:00,96.615,96.63,96.565,96.6,2484200010.0
2009-05-19 10:20:00,96.61,96.615,96.595,96.6,2359399997.0
2009-05-19 10:25:00,96.6,96.62,96.59,96.615,1515899991.0
2009-05-19 10:30:00,96.61,96.615,96.465,96.53,3156099998.0
2009-05-19 10:35:00,96.53,96.57,96.5,96.56,1578099998.0
2009-05-19 10:40:00,96.555,96.56,96.49,96.53,2205800003.0
2009-05-19 10:45:00,96.53,96.545,96.515,96.53,3060000014.0
2009-05-19 10:50:00,96.53,96.55,96.506,96.513,2475499985.0
2009-05-19 10:55:00,96.525,96.535,96.48,96.505,1377400002.0
2009-05-19 11:00:00,96.505,96.56,96.405,96.405,2784500004.0
2009-05-19 11:05:00,96.405,96.42,96.3,96.32,2816499998.0
2009-05-19 11:10:00,96.32,96.385,96.305,96.32,3055600005.0
2009-05-19 11:15:00,96.32,96.325,96.15,96.265,3430100010.0
2009-05-19 11:20:00,96.26,96.3,96.25,96.285,3143900015.0
2009-05-19 11:25:00,96.285,96.345,96.285,96.32,2893799997.0
2009-05-19 11:30:00,96.32,96.32,96.28,96.305,2355200008.0
2009-05-19 11:35:00,96.305,96.38,96.3,96.38,2633300012.0
2009-05-19 11:40:00,96.37,96.43,96.37,96.42,2115900001.0
2009-05-19 11:45:00,96.42,96.45,96.37,96.39,2420600009.0
2009-05-19 11:50:00,96.39,96.41,96.315,96.32,1841000002.0
2009-05-19 11:55:00,96.315,96.35,96.3,96.3,1802800001.0
2009-05-19 12:00:00,96.295,96.32,96.28,96.28,1701000003.0
2009-05-19 12:05:00,96.28,96.31,96.27,96.31,1227100001.0
2009-05-19 12:10:00,96.31,96.38,96.3,96.36,1705200001.0
2009-05-19 12:15:00,96.36,96.37,96.34,96.36,1478600002.0
2009-05-19 12:20:00,96.36,96.36,96.32,96.34,1691600002.0
2009-05-19 12:25:00,96.34,96.35,96.305,96.31,2142500005.0
2009-05-19 12:30:00,96.31,96.32,96.27,96.27,1400800004.0
2009-05-19 12:35:00,96.27,96.28,96.255,96.27,2081499999.0
2009-05-19 12:40:00,96.275,96.29,96.255,96.27,2701200007.0
2009-05-19 12:45:00,96.28,96.31,96.26,96.29,1450400000.0
2009-05-19 12:50:00,96.285,96.35,96.275,96.31,1115100000.0
2009-05-19 12:55:00,96.31,96.33,96.3,96.3,1859899998.0
2009-05-19 13:00:00,96.3,96.36,96.26,96.28,1759599999.0
2009-05-19 13:05:00,96.28,96.34,96.255,96.31,742000001.0
2009-05-19 13:10:00,96.31,96.31,96.265,96.27,1270500001.0
2009-05-19 13:15:00,96.27,96.27,96.185,96.21,2208100002.0
2009-05-19 13:20:00,96.215,96.23,96.17,96.185,1814100004.0
2009-05-19 13:25:00,96.19,96.22,96.135,96.14,3752800010.0
2009-05-19 13:30:00,96.14,96.165,96.055,96.1,4174600032.0
2009-05-19 13:35:00,96.1,96.14,96.08,96.095,3430200014.0
2009-05-19 13:40:00,96.1,96.18,96.09,96.16,4330600037.0
2009-05-19 13:45:00,96.16,96.22,96.155,96.195,2860000006.0
2009-05-19 13:50:00,96.195,96.2,96.065,96.1,4047800002.0
2009-05-19 13:55:00,96.1,96.16,96.06,96.07,2426600013.0
2009-05-19 14:00:00,96.07,96.16,96.07,96.13,2633800014.0
2009-05-19 14:05:00,96.13,96.145,96.085,96.11,1633100006.0
2009-05-19 14:10:00,96.105,96.17,96.09,96.17,2608400015.0
2009-05-19 14:15:00,96.17,96.2,96.125,96.165,2339000002.0
2009-05-19 14:20:00,96.165,96.2,96.125,96.18,1146200002.0
2009-05-19 14:25:00,96.18,96.24,96.155,96.16,3080800002.0
2009-05-19 14:30:00,96.12,96.145,95.93,96.02,3732200005.0
2009-05-19 14:35:00,96.01,96.06,95.95,95.99,3889100016.0
2009-05-19 14:40:00,95.99,96.005,95.91,95.94,3102300005.0
2009-05-19 14:45:00,95.94,96.07,95.94,96.05,2978000010.0
2009-05-19 14:50:00,96.05,96.115,96.05,96.06,3285000000.0
2009-05-19 14:55:00,96.06,96.09,96.03,96.035,2096899998.0
2009-05-19 15:00:00,96.04,96.07,95.98,96.03,2719800001.0
2009-05-19 15:05:00,96.03,96.06,95.96,96.0,1991600002.0
2009-05-19 15:10:00,96.0,96.03,95.96,95.995,2952500002.0
2009-05-19 15:15:00,95.995,96.06,95.995,96.04,1197900003.0
2009-05-19 15:20:00,96.04,96.075,96.0,96.06,3181899998.0
2009-05-19 15:25:00,96.065,96.1,96.04,96.075,2404000013.0
2009-05-19 15:30:00,96.07,96.08,96.04,96.055,3067400003.0
2009-05-19 15:35:00,96.055,96.24,96.055,96.19,5011400024.0
2009-05-19 15:40:00,96.19,96.19,96.11,96.16,4220500031.0
2009-05-19 15:45:00,96.16,96.19,96.13,96.16,2820000010.0
2009-05-19 15:50:00,96.15,96.16,96.1,96.13,3625700024.0
2009-05-19 15:55:00,96.13,96.16,96.12,96.14,3709500004.0
2009-05-19 16:00:00,96.14,96.19,96.085,96.16,3891500007.0
2009-05-19 16:05:00,96.165,96.25,96.16,96.21,4167600009.0
2009-05-19 16:10:00,96.22,96.265,96.2,96.22,4124900007.0
2009-05-19 16:15:00,96.225,96.29,96.205,96.28,4714200021.0
2009-05-19 16:20:00,96.275,96.29,96.2,96.23,3618000020.0
2009-05-19 16:25:00,96.24,96.35,96.23,96.315,4248000015.0
2009-05-19 16:30:00,96.315,96.35,96.25,96.28,4115600038.0
2009-05-19 16:35:00,96.28,96.31,96.27,96.3,2885200015.0
2009-05-19 16:40:00,96.3,96.33,96.26,96.26,3412700013.0
2009-05-19 16:45:00,96.26,96.26,96.22,96.22,3786300009.0
2009-05-19 16:50:00,96.215,96.22,96.155,96.17,3154700018.0
2009-05-19 16:55:00,96.17,96.18,96.1,96.135,4080100002.0
2009-05-19 17:00:00,96.14,96.23,96.14,96.19,3691400004.0
2009-05-19 17:05:00,96.19,96.19,96.11,96.14,3203800014.0
2009-05-19 17:10:00,96.14,96.17,96.135,96.16,2498900018.0
2009-05-19 17:15:00,96.16,96.185,96.15,96.18,2691199997.0
2009-05-19 17:20:00,96.18,96.19,96.155,96.165,1350500004.0
2009-05-19 17:25:00,96.165,96.2,96.155,96.19,3678400037.0
2009-05-19 17:30:00,96.185,96.205,96.16,96.195,3252000019.0
2009-05-19 17:35:00,96.2,96.225,96.185,96.215,3068300003.0
2009-05-19 17:40:00,96.215,96.23,96.18,96.2,2678600010.0
2009-05-19 17:45:00,96.2,96.22,96.17,96.205,2584800019.0
2009-05-19 17:50:00,96.205,96.22,96.19,96.2,2361200008.0
2009-05-19 17:55:00,96.19,96.195,96.1,96.1,2611600008.0
2009-05-19 18:00:00,96.1,96.12,96.09,96.095,1886855262.0
2009-05-19 18:05:00,96.11,96.13,96.1,96.11,1046400000.0
2009-05-19 18:10:00,96.11,96.14,96.105,96.11,941499998.0
2009-05-19 18:15:00,96.11,96.13,96.105,96.13,1524200005.0
2009-05-19 18:20:00,96.13,96.13,96.11,96.12,308000001.0
2009-05-19 18:25:00,96.115,96.14,96.1,96.12,1385600004.0
2009-05-19 18:30:00,96.12,96.13,96.065,96.11,1400399995.0
2009-05-19 18:35:00,96.11,96.145,96.11,96.12,1263400003.0
2009-05-19 18:40:00,96.12,96.13,96.08,96.11,1431000000.0
2009-05-19 18:45:00,96.11,96.115,96.09,96.09,703600000.0
2009-05-19 18:50:00,96.09,96.13,96.09,96.12,1163799999.0
2009-05-19 18:55:00,96.12,96.13,96.075,96.11,1474000001.0
2009-05-19 19:00:00,96.105,96.11,96.05,96.07,1343800003.0
2009-05-19 19:05:00,96.07,96.115,96.07,96.09,1299799998.0
2009-05-19 19:10:00,96.1,96.1,96.02,96.02,1116600004.0
2009-05-19 19:15:00,96.025,96.06,96.015,96.04,1692800002.0
2009-05-19 19:20:00,96.04,96.12,96.04,96.11,1921400004.0
2009-05-19 19:25:00,96.12,96.12,96.06,96.06,1064800006.0
2009-05-19 19:30:00,96.06,96.085,96.035,96.06,2042200000.0
2009-05-19 19:35:00,96.06,96.06,96.03,96.04,941000000.0
2009-05-19 19:40:00,96.045,96.06,96.035,96.045,1396199999.0
2009-05-19 19:45:00,96.05,96.06,96.02,96.035,1246400003.0
2009-05-19 19:50:00,96.03,96.07,96.01,96.05,746400000.0
2009-05-19 19:55:00,96.05,96.05,96.04,96.045,391800000.0
2009-05-19 20:00:00,96.04,96.065,96.01,96.01,1137400002.0
2009-05-19 20:05:00,96.015,96.055,96.01,96.043,797400001.0
2009-05-19 20:10:00,96.05,96.1,96.05,96.1,1420800002.0
2009-05-19 20:15:00,96.105,96.11,96.06,96.095,1596600005.0
2009-05-19 20:20:00,96.1,96.11,96.095,96.11,521900001.0
2009-05-19 20:25:00,96.105,96.135,96.085,96.085,1263600003.0
2009-05-19 20:30:00,96.085,96.13,96.075,96.125,1582800004.0
2009-05-19 20:35:00,96.125,96.14,96.115,96.12,1256800000.0
2009-05-19 20:40:00,96.12,96.13,96.1,96.105,967800000.0
2009-05-19 20:45:00,96.105,96.16,96.105,96.12,1979899999.0
2009-05-19 20:50:00,96.12,96.145,96.11,96.14,934700002.0
2009-05-19 20:55:00,96.15,96.16,96.135,96.135,2568600007.0
2009-05-19 21:00:00,96.13,96.16,96.08,96.12,852600003.0
2009-05-19 21:05:00,96.12,96.15,96.11,96.13,1554999999.0
2009-05-19 21:10:00,96.145,96.145,96.075,96.075,1425800005.0
2009-05-19 21:15:00,96.07,96.1,96.06,96.08,991200003.0
2009-05-19 21:20:00,96.075,96.14,96.07,96.14,1039600007.0
2009-05-19 21:25:00,96.14,96.145,96.11,96.14,882200000.0
2009-05-19 21:30:00,96.14,96.145,96.1,96.115,3133000005.0
2009-05-19 21:35:00,96.115,96.12,96.09,96.1,2053399994.0
2009-05-19 21:40:00,96.1,96.12,96.08,96.09,3911900049.0
2009-05-19 21:45:00,96.09,96.11,96.035,96.055,3187200026.0
2009-05-19 21:50:00,96.055,96.075,96.045,96.065,3343800006.0
2009-05-19 21:55:00,96.07,96.1,96.03,96.03,2206000004.0
2009-05-19 22:00:00,96.03,96.08,96.03,96.075,837200006.0
2009-05-19 22:05:00,96.075,96.08,96.055,96.06,370400006.0
2009-05-19 22:10:00,96.065,96.07,96.06,96.06,129200001.0
2009-05-19 22:15:00,96.06,96.06,96.03,96.04,655600000.0
2009-05-19 22:20:00,96.035,96.05,96.015,96.02,590600001.0
2009-05-19 22:25:00,96.025,96.03,95.94,95.955,874400002.0
2009-05-19 22:30:00,95.97,96.0,95.955,96.0,745099999.0
2009-05-19 22:35:00,96.01,96.015,95.97,95.99,557000002.0
2009-05-19 22:40:00,95.99,96.01,95.98,95.985,307800000.0
2009-05-19 22:45:00,95.98,96.0,95.98,95.995,448400000.0
2009-05-19 22:50:00,95.99,96.0,95.955,95.955,557600004.0
2009-05-19 22:55:00,95.96,95.98,95.895,95.96,683000002.0
2009-05-19 23:00:00,95.96,95.96,95.9,95.925,221300000.0
2009-05-19 23:05:00,95.925,95.95,95.92,95.935,181900000.0
2009-05-19 23:10:00,95.93,95.96,95.925,95.96,145400000.0
2009-05-19 23:15:00,95.96,95.98,95.96,95.975,176800000.0
2009-05-19 23:20:00,95.975,96.035,95.975,96.01,341100001.0
2009-05-19 23:25:00,96.025,96.025,96.01,96.02,178200000.0
2009-05-19 23:30:00,96.015,96.015,95.98,95.985,388600000.0
2009-05-19 23:35:00,95.985,96.015,95.985,96.01,137600000.0
2009-05-19 23:40:00,96.01,96.02,95.99,95.995,194400000.0
2009-05-19 23:45:00,95.99,96.01,95.99,95.995,360199998.0
2009-05-19 23:50:00,95.993,96.01,95.993,96.01,288800000.0
2009-05-19 23:55:00,96.015,96.03,95.985,95.985,556600001.0
2009-05-20 00:00:00,95.985,96.02,95.96,96.01,1818200015.0
2009-05-20 00:05:00,96.01,96.045,96.01,96.03,477600000.0
2009-05-20 00:10:00,96.03,96.11,96.03,96.1,586800000.0
2009-05-20 00:15:00,96.1,96.12,96.075,96.085,436200000.0
2009-05-20 00:20:00,96.08,96.1,96.065,96.08,319100003.0
2009-05-20 00:25:00,96.09,96.1,96.05,96.1,339400004.0
2009-05-20 00:30:00,96.09,96.09,96.06,96.06,294600000.0
2009-05-20 00:35:00,96.06,96.06,96.051,96.051,133600000.0
2009-05-20 00:40:00,96.06,96.1,96.06,96.09,358699998.0
2009-05-20 00:45:00,96.09,96.15,96.066,96.14,1044600011.0
2009-05-20 00:50:00,96.14,96.16,96.12,96.12,628000004.0
2009-05-20 00:55:00,96.12,96.13,96.09,96.12,481400002.0
2009-05-20 01:00:00,96.125,96.16,96.12,96.135,200700000.0
2009-05-20 01:05:00,96.135,96.165,96.13,96.13,426000000.0
2009-05-20 01:10:00,96.13,96.14,96.116,96.135,153000000.0
2009-05-20 01:15:00,96.13,96.14,96.125,96.13,361400001.0
2009-05-20 01:20:00,96.135,96.15,96.12,96.13,581999999.0
2009-05-20 01:25:00,96.13,96.21,96.13,96.2,740499999.0
2009-05-20 01:30:00,96.19,96.21,96.165,96.19,853599999.0
2009-05-20 01:35:00,96.19,96.19,96.18,96.18,150600000.0
2009-05-20 01:40:00,96.175,96.18,96.16,96.16,105800000.0
2009-05-20 01:45:00,96.16,96.17,96.12,96.15,601800002.0
2009-05-20 01:50:00,96.15,96.21,95.985,96.2,2320799997.0
2009-05-20 01:55:00,96.2,96.22,96.16,96.2,727600000.0
2009-05-20 02:00:00,96.2,96.215,96.105,96.125,1345600002.0
2009-05-20 02:05:00,96.125,96.135,96.03,96.03,1186100000.0
2009-05-20 02:10:00,96.03,96.05,95.98,96.05,883900000.0
2009-05-20 02:15:00,96.065,96.07,96.02,96.06,1326400000.0
2009-05-20 02:20:00,96.05,96.05,95.95,95.99,1148800001.0
2009-05-20 02:25:00,95.99,96.01,95.96,95.97,745400000.0
2009-05-20 02:30:00,95.98,96.02,95.97,95.985,636600000.0
2009-05-20 02:35:00,95.985,96.005,95.95,95.95,479600000.0
2009-05-20 02:40:00,95.95,95.96,95.92,95.935,1887300006.0
2009-05-20 02:45:00,95.935,95.945,95.87,95.925,1950800001.0
2009-05-20 02:50:00,95.91,95.93,95.88,95.91,3041000003.0
2009-05-20 02:55:00,95.9,95.93,95.83,95.845,1506899999.0
2009-05-20 03:00:00,95.845,95.865,95.81,95.84,1268400000.0
2009-05-20 03:05:00,95.84,95.85,95.77,95.81,1620500001.0
2009-05-20 03:10:00,95.82,95.82,95.79,95.79,446500001.0
2009-05-20 03:15:00,95.79,95.86,95.76,95.86,886699999.0
2009-05-20 03:20:00,95.865,95.88,95.82,95.865,991200001.0
2009-05-20 03:25:00,95.865,95.88,95.85,95.86,641999998.0
2009-05-20 03:30:00,95.86,95.88,95.81,95.855,724600000.0
2009-05-20 03:35:00,95.855,95.855,95.805,95.825,452800000.0
2009-05-20 03:40:00,95.825,95.825,95.715,95.725,1096900002.0
2009-05-20 03:45:00,95.73,95.74,95.65,95.705,1180400000.0
2009-05-20 03:50:00,95.705,95.74,95.66,95.73,2255599995.0
2009-05-20 03:55:00,95.73,95.74,95.66,95.74,3324500008.0
2009-05-20 04:00:00,95.74,95.765,95.71,95.72,3010300008.0
2009-05-20 04:05:00,95.72,95.75,95.71,95.725,2596800006.0
2009-05-20 04:10:00,95.73,95.74,95.7,95.7,1712400008.0
2009-05-20 04:15:00,95.7,95.7,95.47,95.48,2824500019.0
2009-05-20 04:20:00,95.48,95.605,95.475,95.6,2915600014.0
2009-05-20 04:25:00,95.6,95.615,95.54,95.595,2578000013.0
2009-05-20 04:30:00,95.6,95.625,95.56,95.57,1414800007.0
2009-05-20 04:35:00,95.57,95.58,95.525,95.55,1179100001.0
2009-05-20 04:40:00,95.555,95.58,95.53,95.57,2835800013.0
2009-05-20 04:45:00,95.565,95.59,95.56,95.565,797400005.0
2009-05-20 04:50:00,95.575,95.585,95.55,95.58,1897800001.0
2009-05-20 04:55:00,95.575,95.64,95.565,95.63,2566000009.0
2009-05-20 05:00:00,95.64,95.72,95.63,95.705,1738199999.0
2009-05-20 05:05:00,95.705,95.72,95.66,95.68,1119400001.0
2009-05-20 05:10:00,95.68,95.685,95.66,95.66,600300000.0
2009-05-20 05:15:00,95.66,95.665,95.6,95.6,872400009.0
2009-05-20 05:20:00,95.6,95.605,95.54,95.54,847200004.0
2009-05-20 05:25:00,95.54,95.635,95.54,95.58,1806400023.0
2009-05-20 05:30:00,95.59,95.61,95.58,95.595,856600001.0
2009-05-20 05:35:00,95.595,95.605,95.56,95.605,666400007.0
2009-05-20 05:40:00,95.605,95.61,95.59,95.6,983800008.0
2009-05-20 05:45:00,95.6,95.61,95.575,95.58,1976800000.0
2009-05-20 05:50:00,95.59,95.59,95.55,95.575,1072800002.0
2009-05-20 05:55:00,95.585,95.66,95.56,95.65,1710400003.0
2009-05-20 06:00:00,95.65,95.67,95.63,95.67,1499799996.0
2009-05-20 06:05:00,95.67,95.74,95.655,95.73,1775000010.0
2009-05-20 06:10:00,95.73,95.735,95.68,95.72,1136800002.0
2009-05-20 06:15:00,95.72,95.77,95.71,95.72,1682200002.0
2009-05-20 06:20:00,95.72,95.73,95.67,95.7,2127200004.0
2009-05-20 06:25:00,95.7,95.76,95.685,95.74,2611600005.0
2009-05-20 06:30:00,95.74,95.785,95.725,95.77,942399999.0
2009-05-20 06:35:00,95.775,95.79,95.69,95.72,1762600005.0
2009-05-20 06:40:00,95.715,95.745,95.65,95.68,1973000005.0
2009-05-20 06:45:00,95.68,95.74,95.67,95.74,1409000005.0
2009-05-20 06:50:00,95.75,95.75,95.68,95.68,699599998.0
2009-05-20 06:55:00,95.68,95.715,95.68,95.69,1055599994.0
2009-05-20 07:00:00,95.69,95.7,95.65,95.65,1270200003.0
2009-05-20 07:05:00,95.635,95.655,95.59,95.64,2442200006.0
2009-05-20 07:10:00,95.64,95.66,95.63,95.64,913400002.0
2009-05-20 07:15:00,95.64,95.64,95.57,95.615,2863800000.0
2009-05-20 07:20:00,95.615,95.63,95.59,95.62,2063800002.0
2009-05-20 07:25:00,95.62,95.67,95.61,95.65,1633300006.0
2009-05-20 07:30:00,95.65,95.66,95.6,95.605,2279999999.0
2009-05-20 07:35:00,95.605,95.61,95.55,95.55,1570200019.0
2009-05-20 07:40:00,95.55,95.55,95.48,95.515,1635400001.0
2009-05-20 07:45:00,95.515,95.565,95.515,95.56,1230800002.0
2009-05-20 07:50:00,95.56,95.59,95.56,95.57,823000003.0
2009-05-20 07:55:00,95.57,95.57,95.5,95.51,1242000003.0
2009-05-20 08:00:00,95.505,95.635,95.495,95.635,3184600001.0
2009-05-20 08:05:00,95.635,95.64,95.59,95.625,2980400005.0
2009-05-20 08:10:00,95.63,95.635,95.575,95.6,1726999999.0
2009-05-20 08:15:00,95.6,95.685,95.59,95.635,1714400001.0
2009-05-20 08:20:00,95.635,95.695,95.62,95.65,3019000018.0
2009-05-20 08:25:00,95.65,95.66,95.605,95.64,4167200038.0
2009-05-20 08:30:00,95.64,95.655,95.59,95.59,2929900018.0
2009-05-20 08:35:00,95.59,95.62,95.55,95.59,3925100025.0
2009-05-20 08:40:00,95.585,95.625,95.535,95.54,3505700007.0
2009-05-20 08:45:00,95.54,95.675,95.52,95.67,4021000018.0
2009-05-20 08:50:00,95.665,95.7,95.59,95.63,4442500006.0
2009-05-20 08:55:00,95.63,95.735,95.615,95.735,5632500013.0
2009-05-20 09:00:00,95.73,95.8,95.715,95.79,3918800009.0
2009-05-20 09:05:00,95.79,95.805,95.74,95.775,4792600042.0
2009-05-20 09:10:00,95.775,95.925,95.775,95.92,3688400011.0
2009-05-20 09:15:00,95.92,95.92,95.845,95.87,2705700009.0
2009-05-20 09:20:00,95.875,95.875,95.82,95.83,2958000014.0
2009-05-20 09:25:00,95.83,95.94,95.83,95.93,3810600014.0
2009-05-20 09:30:00,95.94,95.965,95.92,95.965,2613600011.0
2009-05-20 09:35:00,95.965,96.03,95.945,96.02,5081400004.0
2009-05-20 09:40:00,96.02,96.06,95.97,95.98,4345500021.0
2009-05-20 09:45:00,95.98,96.05,95.94,95.94,3867800022.0
2009-05-20 09:50:00,95.94,96.0,95.93,95.935,2981000004.0
2009-05-20 09:55:00,95.93,95.985,95.925,95.98,3613800039.0
2009-05-20 10:00:00,95.98,96.04,95.975,96.02,4357200008.0
2009-05-20 10:05:00,96.03,96.09,96.025,96.045,4803300016.0
2009-05-20 10:10:00,96.045,96.08,96.01,96.02,4506700009.0
2009-05-20 10:15:00,96.02,96.065,96.005,96.05,2689200012.0
2009-05-20 10:20:00,96.06,96.08,96.03,96.075,3684800040.0
2009-05-20 10:25:00,96.075,96.08,96.02,96.045,4028300046.0
2009-05-20 10:30:00,96.045,96.05,95.94,96.02,2770300002.0
2009-05-20 10:35:00,96.02,96.05,95.935,95.95,3093300003.0
2009-05-20 10:40:00,95.95,96.0,95.925,95.925,1579200011.0
2009-05-20 10:45:00,95.93,95.955,95.88,95.925,1997300006.0
2009-05-20 10:50:00,95.925,95.925,95.86,95.885,2137800004.0
2009-05-20 10:55:00,95.885,95.94,95.845,95.85,3049900014.0
2009-05-20 11:00:00,95.845,95.87,95.765,95.81,2594100007.0
2009-05-20 11:05:00,95.81,95.86,95.81,95.84,1759199997.0
2009-05-20 11:10:00,95.84,95.92,95.835,95.88,3054000004.0
2009-05-20 11:15:00,95.875,95.92,95.85,95.89,2737800012.0
2009-05-20 11:20:00,95.89,95.91,95.87,95.89,2020500016.0
2009-05-20 11:25:00,95.89,95.91,95.855,95.905,3773399998.0
2009-05-20 11:30:00,95.905,95.91,95.87,95.905,3931700010.0
2009-05-20 11:35:00,95.905,95.94,95.885,95.92,3066600030.0
2009-05-20 11:40:00,95.92,95.94,95.91,95.915,4312400021.0
2009-05-20 11:45:00,95.915,95.93,95.89,95.91,2478600010.0
2009-05-20 11:50:00,95.905,95.91,95.885,95.89,2171100016.0
2009-05-20 11:55:00,95.88,95.88,95.825,95.86,2649199993.0
2009-05-20 12:00:00,95.86,95.86,95.8,95.81,2275300012.0
2009-05-20 12:05:00,95.81,95.89,95.81,95.85,3030899994.0
2009-05-20 12:10:00,95.835,95.88,95.83,95.84,2802600002.0
2009-05-20 12:15:00,95.84,95.88,95.805,95.835,2671799995.0
2009-05-20 12:20:00,95.835,95.845,95.75,95.8,2402000004.0
2009-05-20 12:25:00,95.8,95.82,95.755,95.795,3164600031.0
2009-05-20 12:30:00,95.79,95.81,95.755,95.8,3985100003.0
2009-05-20 12:35:00,95.8,95.82,95.77,95.775,3177400006.0
2009-05-20 12:40:00,95.77,95.79,95.73,95.79,1811800010.0
2009-05-20 12:45:00,95.78,95.85,95.775,95.815,4063599982.0
2009-05-20 12:50:00,95.815,95.83,95.775,95.81,2336900005.0
2009-05-20 12:55:00,95.81,95.84,95.78,95.815,3574800015.0
2009-05-20 13:00:00,95.815,95.85,95.7,95.725,3428200002.0
2009-05-20 13:05:00,95.725,95.75,95.7,95.71,2369900014.0
2009-05-20 13:10:00,95.71,95.725,95.675,95.68,2912299999.0
2009-05-20 13:15:00,95.69,95.79,95.68,95.76,3959800007.0
2009-05-20 13:20:00,95.75,95.8,95.725,95.79,3002500008.0
2009-05-20 13:25:00,95.78,95.785,95.73,95.76,3765999999.0
2009-05-20 13:30:00,95.76,95.865,95.75,95.86,3174200000.0
2009-05-20 13:35:00,95.84,95.89,95.82,95.855,5857899991.0
2009-05-20 13:40:00,95.86,95.86,95.75,95.805,4444199991.0
2009-05-20 13:45:00,95.81,95.82,95.73,95.78,3598599993.0
2009-05-20 13:50:00,95.78,95.79,95.735,95.79,2548999997.0
2009-05-20 13:55:00,95.79,95.795,95.73,95.73,1911800002.0
2009-05-20 14:00:00,95.73,95.74,95.675,95.695,2705600005.0
2009-05-20 14:05:00,95.695,95.72,95.67,95.71,2275799998.0
2009-05-20 14:10:00,95.705,95.73,95.65,95.73,2698400007.0
2009-05-20 14:15:00,95.73,95.74,95.68,95.695,3740400021.0
2009-05-20 14:20:00,95.695,95.72,95.68,95.7,2612700003.0
2009-05-20 14:25:00,95.705,95.73,95.64,95.65,2705000019.0
2009-05-20 14:30:00,95.65,95.67,95.62,95.625,3641300025.0
2009-05-20 14:35:00,95.625,95.67,95.605,95.64,1931399998.0
2009-05-20 14:40:00,95.64,95.68,95.635,95.675,1067299991.0
2009-05-20 14:45:00,95.675,95.76,95.67,95.725,2924800000.0
2009-05-20 14:50:00,95.725,95.74,95.695,95.72,1726699983.0
2009-05-20 14:55:00,95.72,95.77,95.69,95.76,2756299999.0
2009-05-20 15:00:00,95.76,95.78,95.74,95.77,2717399990.0
2009-05-20 15:05:00,95.77,95.81,95.745,95.75,3200299996.0
2009-05-20 15:10:00,95.75,95.77,95.685,95.71,3524600007.0
2009-05-20 15:15:00,95.71,95.76,95.695,95.745,3473800008.0
2009-05-20 15:20:00,95.76,95.76,95.725,95.73,1830200019.0
2009-05-20 15:25:00,95.73,95.79,95.725,95.755,2201500021.0
2009-05-20 15:30:00,95.755,95.77,95.655,95.66,2820100001.0
2009-05-20 15:35:00,95.655,95.71,95.615,95.64,3345000008.0
2009-05-20 15:40:00,95.64,95.7,95.565,95.6,4000000029.0
2009-05-20 15:45:00,95.6,95.63,95.47,95.53,4761200037.0
2009-05-20 15:50:00,95.54,95.54,95.47,95.49,4515900033.0
2009-05-20 15:55:00,95.515,95.55,95.27,95.305,5266100015.0
2009-05-20 16:00:00,95.315,95.39,95.3,95.38,3141100002.0
2009-05-20 16:05:00,95.375,95.43,95.37,95.38,2437400006.0
2009-05-20 16:10:00,95.38,95.42,95.355,95.39,3639300015.0
2009-05-20 16:15:00,95.39,95.41,95.375,95.38,2727200000.0
2009-05-20 16:20:00,95.38,95.39,95.285,95.34,3315699998.0
2009-05-20 16:25:00,95.34,95.355,95.2,95.23,3902900019.0
2009-05-20 16:30:00,95.23,95.325,95.225,95.24,3066100006.0
2009-05-20 16:35:00,95.24,95.35,95.24,95.33,2558999998.0
2009-05-20 16:40:00,95.33,95.38,95.31,95.38,2880400019.0
2009-05-20 16:45:00,95.38,95.38,95.26,95.27,3609500005.0
2009-05-20 16:50:00,95.27,95.29,95.23,95.28,2766600018.0
2009-05-20 16:55:00,95.28,95.35,95.27,95.34,2494600009.0
2009-05-20 17:00:00,95.34,95.34,95.3,95.31,2540400026.0
2009-05-20 17:05:00,95.3,95.38,95.3,95.34,1880600007.0
2009-05-20 17:10:00,95.35,95.35,95.275,95.3,2756999996.0
2009-05-20 17:15:00,95.305,95.34,95.28,95.34,1811200005.0
2009-05-20 17:20:00,95.34,95.36,95.315,95.34,1944799998.0
2009-05-20 17:25:00,95.34,95.39,95.33,95.38,1734500000.0
2009-05-20 17:30:00,95.38,95.395,95.305,95.31,2014700010.0
2009-05-20 17:35:00,95.31,95.325,95.27,95.28,3061000016.0
2009-05-20 17:40:00,95.29,95.32,95.28,95.295,1855900002.0
2009-05-20 17:45:00,95.295,95.305,95.27,95.295,2339800003.0
2009-05-20 17:50:00,95.295,95.315,95.24,95.25,2313200006.0
2009-05-20 17:55:00,95.25,95.26,95.17,95.17,2325900005.0
2009-05-20 18:00:00,95.17,95.175,95.05,95.105,3232400020.0
2009-05-20 18:05:00,95.11,95.165,95.1,95.1,2577200011.0
2009-05-20 18:10:00,95.1,95.13,95.07,95.125,2389599996.0
2009-05-20 18:15:00,95.125,95.125,95.075,95.09,2474399995.0
2009-05-20 18:20:00,95.09,95.13,95.09,95.1,2383800001.0
2009-05-20 18:25:00,95.095,95.095,94.87,94.91,4498400001.0
2009-05-20 18:30:00,94.91,94.98,94.9,94.935,1792199998.0
2009-05-20 18:35:00,94.94,95.025,94.93,95.005,1899700004.0
2009-05-20 18:40:00,95.02,95.035,94.99,95.025,1557600005.0
2009-05-20 18:45:00,95.025,95.045,95.005,95.04,939600001.0
2009-05-20 18:50:00,95.03,95.05,94.98,95.015,1061400010.0
2009-05-20 18:55:00,95.015,95.05,94.965,94.975,764900000.0
2009-05-20 19:00:00,94.975,95.01,94.935,95.0,1026000000.0
2009-05-20 19:05:00,95.0,95.01,94.975,95.01,826600000.0
2009-05-20 19:10:00,95.02,95.04,94.995,95.03,1135799998.0
2009-05-20 19:15:00,95.03,95.05,95.01,95.05,827800000.0
2009-05-20 19:20:00,95.05,95.05,95.01,95.035,508200001.0
2009-05-20 19:25:00,95.035,95.05,95.005,95.04,705200004.0
2009-05-20 19:30:00,95.04,95.05,95.0,95.02,873600004.0
2009-05-20 19:35:00,95.02,95.08,95.02,95.08,865200002.0
2009-05-20 19:40:00,95.08,95.11,95.04,95.06,1064999998.0
2009-05-20 19:45:00,95.06,95.06,95.0,95.01,1073400003.0
2009-05-20 19:50:00,95.01,95.05,95.01,95.025,1000999999.0
2009-05-20 19:55:00,95.03,95.05,94.96,95.005,1603000001.0
2009-05-20 20:00:00,95.0,95.0,94.85,94.94,2318500002.0
2009-05-20 20:05:00,94.93,94.97,94.88,94.9,1430800002.0
2009-05-20 20:10:00,94.89,94.96,94.875,94.945,1418700005.0
2009-05-20 20:15:00,94.945,94.975,94.92,94.97,1916700001.0
2009-05-20 20:20:00,94.97,94.99,94.945,94.95,1144999997.0
2009-05-20 20:25:00,94.945,94.99,94.92,94.96,1459200001.0
2009-05-20 20:30:00,94.96,94.975,94.89,94.91,2320899995.0
2009-05-20 20:35:00,94.9,94.9,94.815,94.82,1949900007.0
2009-05-20 20:40:00,94.82,94.885,94.82,94.835,1247200000.0
2009-05-20 20:45:00,94.835,94.87,94.825,94.865,1204800000.0
2009-05-20 20:50:00,94.865,94.88,94.83,94.85,1180600000.0
2009-05-20 20:55:00,94.86,94.93,94.84,94.92,2156199995.0
2009-05-20 21:00:00,94.92,94.92,94.855,94.875,1575399997.0
2009-05-20 21:05:00,94.87,94.88,94.83,94.83,937599999.0
2009-05-20 21:10:00,94.83,94.87,94.82,94.82,1170799998.0
2009-05-20 21:15:00,94.82,94.855,94.82,94.855,821799987.0
2009-05-20 21:20:00,94.85,94.85,94.765,94.785,1509799991.0
2009-05-20 21:25:00,94.785,94.81,94.73,94.74,2279500001.0
2009-05-20 21:30:00,94.73,94.73,94.685,94.695,1797099991.0
2009-05-20 21:35:00,94.695,94.75,94.69,94.72,1722200003.0
2009-05-20 21:40:00,94.725,94.725,94.7,94.71,2203599997.0
2009-05-20 21:45:00,94.71,94.77,94.71,94.76,1148599996.0
2009-05-20 21:50:00,94.76,94.77,94.74,94.76,1509299997.0
2009-05-20 21:55:00,94.77,94.77,94.715,94.74,1690299997.0
2009-05-20 22:00:00,94.74,94.75,94.705,94.73,1087999997.0
2009-05-20 22:05:00,94.73,94.74,94.7,94.725,1268699997.0
2009-05-20 22:10:00,94.725,94.74,94.705,94.74,595200000.0
2009-05-20 22:15:00,94.74,94.75,94.715,94.72,896000001.0
2009-05-20 22:20:00,94.72,94.76,94.72,94.755,745600000.0
2009-05-20 22:25:00,94.747,94.785,94.745,94.77,526900000.0
2009-05-20 22:30:00,94.76,94.78,94.725,94.74,735500004.0
2009-05-20 22:35:00,94.75,94.785,94.72,94.785,753300006.0
2009-05-20 22:40:00,94.78,94.8,94.78,94.79,403400000.0
2009-05-20 22:45:00,94.79,94.825,94.79,94.81,900700000.0
2009-05-20 22:50:00,94.81,94.85,94.81,94.85,555400001.0
2009-05-20 22:55:00,94.85,94.92,94.85,94.875,840300000.0
2009-05-20 23:00:00,94.865,94.97,94.86,94.93,527000000.0
2009-05-20 23:05:00,94.93,94.94,94.845,94.92,660099999.0
2009-05-20 23:10:00,94.92,94.93,94.895,94.905,224400000.0
2009-05-20 23:15:00,94.905,94.91,94.855,94.855,193600000.0
2009-05-20 23:20:00,94.85,94.88,94.805,94.849,371899998.0
2009-05-20 23:25:00,94.85,94.87,94.825,94.865,279800001.0
2009-05-20 23:30:00,94.865,94.905,94.865,94.87,280600000.0
2009-05-20 23:35:00,94.875,94.935,94.87,94.91,627000000.0
2009-05-20 23:40:00,94.91,94.92,94.845,94.895,568299997.0
2009-05-20 23:45:00,94.9,94.915,94.855,94.855,474200001.0
2009-05-20 23:50:00,94.855,94.855,94.83,94.845,199999999.0
2009-05-20 23:55:00,94.845,94.855,94.83,94.84,222600000.0
2009-05-21 00:00:00,94.84,94.87,94.82,94.87,680199994.0
2009-05-21 00:05:00,94.87,94.89,94.84,94.86,345200001.0
2009-05-21 00:10:00,94.86,94.9,94.86,94.89,112200000.0
2009-05-21 00:15:00,94.885,94.905,94.85,94.865,321100001.0
2009-05-21 00:20:00,94.865,94.935,94.865,94.875,519000006.0
2009-05-21 00:25:00,94.855,94.89,94.85,94.88,309500000.0
2009-05-21 00:30:00,94.88,94.885,94.86,94.86,162600000.0
2009-05-21 00:35:00,94.87,94.92,94.87,94.92,586500000.0
2009-05-21 00:40:00,94.915,94.935,94.87,94.895,431400000.0
2009-05-21 00:45:00,94.89,94.945,94.89,94.945,441400000.0
2009-05-21 00:50:00,94.945,94.945,94.865,94.865,584400000.0
2009-05-21 00:55:00,94.865,94.915,94.85,94.91,605000001.0
2009-05-21 01:00:00,94.905,94.93,94.875,94.89,445800000.0
2009-05-21 01:05:00,94.89,94.89,94.845,94.845,200200000.0
2009-05-21 01:10:00,94.845,94.86,94.77,94.78,863300002.0
2009-05-21 01:15:00,94.78,94.78,94.635,94.65,1329799994.0
2009-05-21 01:20:00,94.65,94.67,94.45,94.46,2370000000.0
2009-05-21 01:25:00,94.46,94.65,94.46,94.635,1588199999.0
2009-05-21 01:30:00,94.63,94.705,94.555,94.62,1621899999.0
2009-05-21 01:35:00,94.63,94.65,94.555,94.57,1689800000.0
2009-05-21 01:40:00,94.58,94.58,94.55,94.57,1259999998.0
2009-05-21 01:45:00,94.57,94.63,94.56,94.585,993199998.0
2009-05-21 01:50:00,94.585,94.61,94.58,94.595,582400001.0
2009-05-21 01:55:00,94.6,94.605,94.565,94.58,915000001.0
2009-05-21 02:00:00,94.59,94.63,94.485,94.5,4088600004.0
2009-05-21 02:05:00,94.495,94.515,94.325,94.405,2250400003.0
2009-05-21 02:10:00,94.42,94.46,94.39,94.43,1276500001.0
2009-05-21 02:15:00,94.43,94.45,94.37,94.43,1355648384.0
2009-05-21 02:20:00,94.425,94.46,94.42,94.43,671200000.0
2009-05-21 02:25:00,94.425,94.51,94.42,94.485,946599999.0
2009-05-21 02:30:00,94.485,94.56,94.455,94.52,1228700000.0
2009-05-21 02:35:00,94.51,94.6,94.505,94.53,1455600011.0
2009-05-21 02:40:00,94.535,94.59,94.53,94.555,1135800002.0
2009-05-21 02:45:00,94.555,94.56,94.495,94.51,1153300000.0
2009-05-21 02:50:00,94.51,94.55,94.455,94.46,1530400005.0
2009-05-21 02:55:00,94.475,94.475,94.385,94.39,1748900005.0
2009-05-21 03:00:00,94.39,94.44,94.37,94.42,1689600002.0
2009-05-21 03:05:00,94.415,94.475,94.405,94.465,655100001.0
2009-05-21 03:10:00,94.465,94.47,94.41,94.45,1177600003.0
2009-05-21 03:15:00,94.45,94.46,94.405,94.42,1053600022.0
2009-05-21 03:20:00,94.42,94.43,94.33,94.355,1895600003.0
2009-05-21 03:25:00,94.355,94.36,94.285,94.31,2820600006.0
2009-05-21 03:30:00,94.31,94.38,94.31,94.38,1417599998.0
2009-05-21 03:35:00,94.38,94.41,94.36,94.37,2284800008.0
2009-05-21 03:40:00,94.365,94.46,94.355,94.42,1639999999.0
2009-05-21 03:45:00,94.415,94.45,94.405,94.42,1140400006.0
2009-05-21 03:50:00,94.425,94.45,94.39,94.41,1591200003.0
2009-05-21 03:55:00,94.41,94.43,94.39,94.43,1133400005.0
2009-05-21 04:00:00,94.43,94.45,94.395,94.4,1893300004.0
2009-05-21 04:05:00,94.41,94.43,94.37,94.37,1200999997.0
2009-05-21 04:10:00,94.37,94.41,94.35,94.39,1250200001.0
2009-05-21 04:15:00,94.4,94.5,94.4,94.445,3199500002.0
2009-05-21 04:20:00,94.44,94.5,94.43,94.475,1593200000.0
2009-05-21 04:25:00,94.48,94.51,94.47,94.48,1324000001.0
2009-05-21 04:30:00,94.47,94.48,94.44,94.46,977600002.0
2009-05-21 04:35:00,94.47,94.51,94.47,94.48,2864099997.0
2009-05-21 04:40:00,94.485,94.49,94.455,94.455,1645600014.0
2009-05-21 04:45:00,94.455,94.495,94.455,94.455,700500006.0
2009-05-21 04:50:00,94.465,94.5,94.46,94.49,543199997.0
2009-05-21 04:55:00,94.49,94.525,94.47,94.49,1496800003.0
2009-05-21 05:00:00,94.49,94.525,94.465,94.5,1545200001.0
2009-05-21 05:05:00,94.5,94.5,94.455,94.455,1632000006.0
2009-05-21 05:10:00,94.465,94.5,94.46,94.48,1782400018.0
2009-05-21 05:15:00,94.485,94.525,94.48,94.515,1615400012.0
2009-05-21 05:20:00,94.515,94.56,94.505,94.515,1856600000.0
2009-05-21 05:25:00,94.515,94.54,94.49,94.5,828500005.0
2009-05-21 05:30:00,94.5,94.53,94.5,94.53,1259100007.0
2009-05-21 05:35:00,94.53,94.57,94.525,94.56,1045100002.0
2009-05-21 05:40:00,94.56,94.63,94.54,94.58,1559000002.0
2009-05-21 05:45:00,94.58,94.63,94.58,94.63,1312800003.0
2009-05-21 05:50:00,94.63,94.63,94.535,94.535,1953700002.0
2009-05-21 05:55:00,94.54,94.55,94.51,94.54,1039800003.0
2009-05-21 06:00:00,94.53,94.55,94.53,94.54,238900000.0
2009-05-21 06:05:00,94.545,94.555,94.54,94.555,116800002.0
2009-05-21 06:10:00,94.55,94.59,94.54,94.55,553399999.0
2009-05-21 06:15:00,94.555,94.555,94.5,94.54,580800001.0
2009-05-21 06:20:00,94.545,94.56,94.52,94.53,317400001.0
2009-05-21 06:25:00,94.535,94.55,94.52,94.525,506400001.0
2009-05-21 06:30:00,94.515,94.53,94.47,94.49,816000001.0
2009-05-21 06:35:00,94.49,94.51,94.48,94.48,529300002.0
2009-05-21 06:40:00,94.48,94.48,94.42,94.445,1642100002.0
2009-05-21 06:45:00,94.445,94.515,94.44,94.49,995000001.0
2009-05-21 06:50:00,94.49,94.515,94.46,94.49,694300001.0
2009-05-21 06:55:00,94.48,94.535,94.47,94.49,1333200004.0
2009-05-21 07:00:00,94.49,94.5,94.475,94.485,515000005.0
2009-05-21 07:05:00,94.49,94.53,94.475,94.52,1899400005.0
2009-05-21 07:10:00,94.525,94.525,94.49,94.49,1167000002.0
2009-05-21 07:15:00,94.495,94.53,94.49,94.495,781300000.0
2009-05-21 07:20:00,94.495,94.51,94.472,94.5,959800002.0
2009-05-21 07:25:00,94.5,94.505,94.48,94.49,225600000.0
2009-05-21 07:30:00,94.48,94.51,94.48,94.495,708599999.0
2009-05-21 07:35:00,94.5,94.5,94.48,94.49,719800003.0
2009-05-21 07:40:00,94.48,94.52,94.455,94.475,1264400000.0
2009-05-21 07:45:00,94.475,94.515,94.47,94.495,1486000001.0
2009-05-21 07:50:00,94.495,94.495,94.435,94.475,910000001.0
2009-05-21 07:55:00,94.475,94.565,94.46,94.55,1888700000.0
2009-05-21 08:00:00,94.54,94.605,94.53,94.575,2361200001.0
2009-05-21 08:05:00,94.575,94.65,94.56,94.64,1652000009.0
2009-05-21 08:10:00,94.64,94.73,94.64,94.675,2501500017.0
2009-05-21 08:15:00,94.68,94.71,94.655,94.655,2048599996.0
2009-05-21 08:20:00,94.66,94.76,94.635,94.7,3022599990.0
2009-05-21 08:25:00,94.7,94.74,94.68,94.705,923799999.0
2009-05-21 08:30:00,94.705,94.725,94.66,94.67,2150200011.0
2009-05-21 08:35:00,94.66,94.68,94.58,94.655,2064999991.0
2009-05-21 08:40:00,94.66,94.715,94.63,94.68,2039300004.0
2009-05-21 08:45:00,94.68,94.735,94.635,94.69,3795500007.0
2009-05-21 08:50:00,94.69,94.7,94.65,94.655,1610599994.0
2009-05-21 08:55:00,94.64,94.71,94.625,94.7,2636300010.0
2009-05-21 09:00:00,94.7,94.71,94.665,94.67,2303799995.0
2009-05-21 09:05:00,94.67,94.7,94.63,94.7,2300400004.0
2009-05-21 09:10:00,94.69,94.765,94.68,94.76,2985500005.0
2009-05-21 09:15:00,94.76,94.88,94.76,94.845,3514100002.0
2009-05-21 09:20:00,94.85,94.875,94.81,94.83,3676299998.0
2009-05-21 09:25:00,94.83,94.84,94.76,94.77,2312999999.0
2009-05-21 09:30:00,94.78,94.83,94.77,94.81,2693799998.0
2009-05-21 09:35:00,94.81,94.81,94.77,94.775,2055700003.0
2009-05-21 09:40:00,94.775,94.775,94.665,94.72,2957300004.0
2009-05-21 09:45:00,94.71,94.74,94.7,94.735,1603999989.0
2009-05-21 09:50:00,94.73,94.81,94.725,94.79,2203700002.0
2009-05-21 09:55:00,94.79,94.79,94.74,94.755,1635599992.0
2009-05-21 10:00:00,94.76,94.79,94.73,94.755,2773199990.0
2009-05-21 10:05:00,94.755,94.78,94.74,94.76,2921000001.0
2009-05-21 10:10:00,94.76,94.76,94.645,94.655,2277499997.0
2009-05-21 10:15:00,94.65,94.68,94.61,94.635,2235199994.0
2009-05-21 10:20:00,94.635,94.64,94.42,94.43,3358700006.0
2009-05-21 10:25:00,94.425,94.495,94.375,94.495,3590400002.0
2009-05-21 10:30:00,94.495,94.54,94.41,94.44,2185799998.0
2009-05-21 10:35:00,94.43,94.535,94.42,94.515,3235599998.0
2009-05-21 10:40:00,94.515,94.555,94.49,94.53,3184099998.0
2009-05-21 10:45:00,94.53,94.57,94.495,94.57,3542200009.0
2009-05-21 10:50:00,94.565,94.76,94.56,94.69,3862300000.0
2009-05-21 10:55:00,94.685,94.695,94.625,94.665,3211800007.0
2009-05-21 11:00:00,94.665,94.68,94.61,94.665,2489499991.0
2009-05-21 11:05:00,94.655,94.735,94.655,94.66,3318000001.0
2009-05-21 11:10:00,94.66,94.665,94.555,94.65,2579300008.0
2009-05-21 11:15:00,94.65,94.65,94.56,94.63,2820799998.0
2009-05-21 11:20:00,94.625,94.655,94.57,94.63,3270999990.0
2009-05-21 11:25:00,94.63,94.685,94.63,94.665,4432599987.0
2009-05-21 11:30:00,94.665,94.675,94.62,94.63,2686599998.0
2009-05-21 11:35:00,94.63,94.67,94.615,94.64,2609099991.0
2009-05-21 11:40:00,94.63,94.635,94.58,94.615,3009500011.0
2009-05-21 11:45:00,94.615,94.615,94.545,94.59,3022499989.0
2009-05-21 11:50:00,94.59,94.64,94.59,94.61,3001600000.0
2009-05-21 11:55:00,94.61,94.68,94.56,94.68,3624900004.0
2009-05-21 12:00:00,94.68,94.71,94.63,94.66,3204700005.0
2009-05-21 12:05:00,94.655,94.75,94.645,94.75,3114699999.0
2009-05-21 12:10:00,94.75,94.77,94.69,94.695,3896999989.0
2009-05-21 12:15:00,94.7,94.73,94.675,94.72,2167899999.0
2009-05-21 12:20:00,94.72,94.81,94.72,94.775,3689199984.0
2009-05-21 12:25:00,94.775,94.96,94.775,94.96,3145299988.0
2009-05-21 12:30:00,94.96,95.07,94.855,95.015,4232199984.0
2009-05-21 12:35:00,95.025,95.085,95.025,95.065,3307399993.0
2009-05-21 12:40:00,95.06,95.08,94.95,95.01,2401599999.0
2009-05-21 12:45:00,95.015,95.02,94.955,94.985,3425600004.0
2009-05-21 12:50:00,94.98,94.99,94.93,94.96,2466800012.0
2009-05-21 12:55:00,94.96,95.015,94.96,95.015,1576800009.0
2009-05-21 13:00:00,95.02,95.03,94.94,94.95,3324000018.0
2009-05-21 13:05:00,94.95,94.95,94.87,94.9,2780799984.0
2009-05-21 13:10:00,94.9,94.925,94.805,94.81,3454000024.0
2009-05-21 13:15:00,94.82,94.87,94.81,94.86,2782800002.0
2009-05-21 13:20:00,94.86,94.96,94.85,94.925,2321200011.0
2009-05-21 13:25:00,94.93,94.955,94.885,94.94,2576399996.0
2009-05-21 13:30:00,94.94,94.98,94.925,94.97,2749799999.0
2009-05-21 13:35:00,94.97,94.98,94.87,94.89,3612200012.0
2009-05-21 13:40:00,94.905,94.935,94.89,94.905,2235500000.0
2009-05-21 13:45:00,94.9,94.965,94.845,94.96,3600199977.0
2009-05-21 13:50:00,94.96,95.05,94.96,95.0,4322099992.0
2009-05-21 13:55:00,95.0,95.08,94.99,94.99,3638099994.0
2009-05-21 14:00:00,94.99,95.025,94.97,95.0,1946399998.0
2009-05-21 14:05:00,95.0,95.08,95.0,95.06,2876500008.0
2009-05-21 14:10:00,95.06,95.06,94.995,95.005,3290399997.0
2009-05-21 14:15:00,95.005,95.01,94.96,94.97,2540399993.0
2009-05-21 14:20:00,94.97,94.975,94.93,94.94,2847199987.0
2009-05-21 14:25:00,94.94,94.975,94.94,94.975,1572799989.0
2009-05-21 14:30:00,94.975,94.975,94.82,94.85,3952500024.0
2009-05-21 14:35:00,94.86,94.93,94.85,94.875,2178199999.0
2009-05-21 14:40:00,94.875,94.91,94.84,94.855,1479099996.0
2009-05-21 14:45:00,94.855,94.865,94.795,94.83,2823800008.0
2009-05-21 14:50:00,94.83,94.83,94.715,94.74,2099800007.0
2009-05-21 14:55:00,94.74,94.755,94.715,94.75,2549399993.0
2009-05-21 15:00:00,94.75,94.77,94.63,94.67,3949400006.0
2009-05-21 15:05:00,94.655,94.675,94.595,94.635,3986899980.0
2009-05-21 15:10:00,94.635,94.64,94.555,94.63,3088199988.0
2009-05-21 15:15:00,94.615,94.62,94.54,94.55,2480099996.0
2009-05-21 15:20:00,94.55,94.59,94.515,94.56,3821100003.0
2009-05-21 15:25:00,94.555,94.66,94.555,94.63,3462499999.0
2009-05-21 15:30:00,94.63,94.66,94.62,94.66,3233099995.0
2009-05-21 15:35:00,94.66,94.73,94.64,94.71,2793999994.0
2009-05-21 15:40:00,94.71,94.75,94.7,94.73,3385800007.0
2009-05-21 15:45:00,94.745,94.78,94.73,94.74,3659500005.0
2009-05-21 15:50:00,94.735,94.745,94.665,94.675,2969999995.0
2009-05-21 15:55:00,94.675,94.71,94.525,94.53,2534100007.0
2009-05-21 16:00:00,94.53,94.75,94.53,94.63,3923200000.0
2009-05-21 16:05:00,94.625,94.75,94.625,94.67,3617700020.0
2009-05-21 16:10:00,94.67,94.68,94.645,94.645,3019600021.0
2009-05-21 16:15:00,94.64,94.65,94.56,94.565,3039899993.0
2009-05-21 16:20:00,94.56,94.625,94.54,94.545,3162299997.0
2009-05-21 16:25:00,94.545,94.585,94.54,94.56,3146199989.0
2009-05-21 16:30:00,94.56,94.67,94.545,94.665,2688000001.0
2009-05-21 16:35:00,94.665,94.68,94.625,94.645,3515999984.0
2009-05-21 16:40:00,94.645,94.68,94.625,94.67,2503499994.0
2009-05-21 16:45:00,94.66,94.66,94.58,94.58,2332000023.0
2009-05-21 16:50:00,94.58,94.59,94.525,94.56,3161499982.0
2009-05-21 16:55:00,94.56,94.585,94.54,94.57,3022700006.0
2009-05-21 17:00:00,94.57,94.65,94.565,94.64,3137499987.0
2009-05-21 17:05:00,94.635,94.7,94.61,94.65,3563400005.0
2009-05-21 17:10:00,94.65,94.74,94.61,94.73,2607199990.0
2009-05-21 17:15:00,94.73,94.76,94.68,94.76,2525599994.0
2009-05-21 17:20:00,94.76,94.925,94.76,94.925,3768699996.0
2009-05-21 17:25:00,94.925,94.985,94.9,94.92,4407600013.0
2009-05-21 17:30:00,94.92,94.92,94.87,94.87,2956399991.0
2009-05-21 17:35:00,94.87,95.14,94.865,95.09,4546900001.0
2009-05-21 17:40:00,95.09,95.255,95.09,95.17,5908999991.0
2009-05-21 17:45:00,95.17,95.17,94.98,95.005,3350700010.0
2009-05-21 17:50:00,95.01,95.05,94.98,95.02,3097100003.0
2009-05-21 17:55:00,95.02,95.04,94.96,94.97,2683900019.0
2009-05-21 18:00:00,94.97,94.98,94.91,94.92,1696400000.0
2009-05-21 18:05:00,94.93,94.98,94.88,94.92,2822100007.0
2009-05-21 18:10:00,94.92,94.99,94.9,94.95,2904399991.0
2009-05-21 18:15:00,94.95,95.0,94.94,94.96,2285800005.0
2009-05-21 18:20:00,94.96,94.96,94.89,94.93,1669400005.0
2009-05-21 18:25:00,94.93,94.94,94.89,94.93,1529300004.0
2009-05-21 18:30:00,94.93,94.935,94.85,94.85,1259900007.0
2009-05-21 18:35:00,94.85,94.9,94.83,94.83,1902900001.0
2009-05-21 18:40:00,94.84,94.85,94.67,94.77,2893700005.0
2009-05-21 18:45:00,94.77,94.77,94.33,94.33,3132299983.0
2009-05-21 18:50:00,94.33,94.535,94.325,94.52,3422299987.0
2009-05-21 18:55:00,94.52,94.535,94.39,94.4,2930999991.0
2009-05-21 19:00:00,94.4,94.51,94.4,94.5,2866399992.0
2009-05-21 19:05:00,94.5,94.5,94.4,94.495,3405400007.0
2009-05-21 19:10:00,94.49,94.51,94.46,94.5,1882199996.0
2009-05-21 19:15:00,94.5,94.535,94.47,94.525,2039400010.0
2009-05-21 19:20:00,94.53,94.59,94.5,94.51,2558200015.0
2009-05-21 19:25:00,94.505,94.52,94.49,94.5,1045200010.0
2009-05-21 19:30:00,94.51,94.53,94.49,94.49,567599998.0
2009-05-21 19:35:00,94.49,94.53,94.48,94.52,1186399994.0
2009-05-21 19:40:00,94.52,94.52,94.496,94.51,354400001.0
2009-05-21 19:45:00,94.505,94.57,94.5,94.56,1522800003.0
2009-05-21 19:50:00,94.56,94.57,94.52,94.52,1622299996.0
2009-05-21 19:55:00,94.525,94.53,94.41,94.42,2933800014.0
2009-05-21 20:00:00,94.41,94.43,94.135,94.18,4004900009.0
2009-05-21 20:05:00,94.18,94.18,94.03,94.04,3845999991.0
2009-05-21 20:10:00,94.04,94.09,94.04,94.07,1792199996.0
2009-05-21 20:15:00,94.07,94.085,93.96,94.05,2757399994.0
2009-05-21 20:20:00,94.05,94.1,93.975,94.095,2501799998.0
2009-05-21 20:25:00,94.09,94.125,94.07,94.125,1609199996.0
2009-05-21 20:30:00,94.12,94.18,94.12,94.175,1501299997.0
2009-05-21 20:35:00,94.18,94.23,94.18,94.2,1952999994.0
2009-05-21 20:40:00,94.2,94.2,94.15,94.165,1337999997.0
2009-05-21 20:45:00,94.17,94.18,94.12,94.17,966800000.0
2009-05-21 20:50:00,94.17,94.225,94.17,94.19,1234600004.0
2009-05-21 20:55:00,94.2,94.24,94.195,94.215,1429299993.0
2009-05-21 21:00:00,94.215,94.3,94.195,94.28,1848599999.0
2009-05-21 21:05:00,94.275,94.37,94.23,94.34,2083599998.0
2009-05-21 21:10:00,94.34,94.34,94.24,94.25,969200000.0
2009-05-21 21:15:00,94.24,94.27,94.235,94.27,872900003.0
2009-05-21 21:20:00,94.27,94.27,94.23,94.24,1049800000.0
2009-05-21 21:25:00,94.25,94.31,94.18,94.295,2539300016.0
2009-05-21 21:30:00,94.3,94.365,94.285,94.345,2158400018.0
2009-05-21 21:35:00,94.345,94.36,94.31,94.33,695800000.0
2009-05-21 21:40:00,94.325,94.37,94.31,94.355,1622499998.0
2009-05-21 21:45:00,94.355,94.375,94.275,94.32,1852699989.0
2009-05-21 21:50:00,94.32,94.325,94.29,94.32,1067800002.0
2009-05-21 21:55:00,94.315,94.325,94.27,94.29,1641399995.0
2009-05-21 22:00:00,94.295,94.32,94.27,94.28,2095199999.0
2009-05-21 22:05:00,94.285,94.305,94.27,94.29,1455000017.0
2009-05-21 22:10:00,94.29,94.3,94.275,94.285,521000002.0
2009-05-21 22:15:00,94.28,94.315,94.265,94.29,1225900008.0
2009-05-21 22:20:00,94.285,94.285,94.23,94.265,1193300005.0
2009-05-21 22:25:00,94.25,94.31,94.25,94.3,996700002.0
2009-05-21 22:30:00,94.3,94.325,94.29,94.3,521700001.0
2009-05-21 22:35:00,94.3,94.355,94.3,94.345,636900000.0
2009-05-21 22:40:00,94.345,94.38,94.345,94.37,1159800001.0
2009-05-21 22:45:00,94.38,94.39,94.35,94.35,1236300002.0
2009-05-21 22:50:00,94.35,94.38,94.35,94.365,645200002.0
2009-05-21 22:55:00,94.355,94.4,94.355,94.4,700700002.0
2009-05-21 23:00:00,94.4,94.4,94.355,94.4,261200000.0
2009-05-21 23:05:00,94.4,94.41,94.345,94.355,404000000.0
2009-05-21 23:10:00,94.36,94.375,94.32,94.375,350200003.0
2009-05-21 23:15:00,94.36,94.385,94.35,94.38,207800002.0
2009-05-21 23:20:00,94.38,94.465,94.37,94.445,645800002.0
2009-05-21 23:25:00,94.445,94.445,94.4,94.435,933700003.0
2009-05-21 23:30:00,94.43,94.465,94.415,94.46,471400006.0
2009-05-21 23:35:00,94.46,94.47,94.44,94.45,298400000.0
2009-05-21 23:40:00,94.45,94.46,94.42,94.425,503000000.0
2009-05-21 23:45:00,94.43,94.435,94.35,94.355,221200000.0
2009-05-21 23:50:00,94.36,94.375,94.335,94.34,226000000.0
2009-05-21 23:55:00,94.35,94.375,94.345,94.365,176600000.0
2009-05-22 00:00:00,94.37,94.37,94.255,94.265,1347200013.0
2009-05-22 00:05:00,94.27,94.285,94.24,94.25,1014000011.0
2009-05-22 00:10:00,94.25,94.26,94.205,94.235,772600004.0
2009-05-22 00:15:00,94.235,94.265,94.225,94.235,241400001.0
2009-05-22 00:20:00,94.235,94.28,94.22,94.27,333600009.0
2009-05-22 00:25:00,94.27,94.27,94.23,94.245,424599999.0
2009-05-22 00:30:00,94.245,94.25,94.17,94.195,1047600006.0
2009-05-22 00:35:00,94.205,94.23,94.195,94.205,707600002.0
2009-05-22 00:40:00,94.21,94.22,94.16,94.175,1008900001.0
2009-05-22 00:45:00,94.175,94.185,94.07,94.13,871700000.0
2009-05-22 00:50:00,94.135,94.155,94.09,94.115,726100004.0
2009-05-22 00:55:00,94.115,94.14,94.11,94.135,493600000.0
2009-05-22 01:00:00,94.145,94.18,94.13,94.16,1318700006.0
2009-05-22 01:05:00,94.16,94.185,94.15,94.18,697000002.0
2009-05-22 01:10:00,94.175,94.215,94.17,94.215,616199998.0
2009-05-22 01:15:00,94.21,94.235,94.18,94.225,1416799999.0
2009-05-22 01:20:00,94.225,94.235,94.18,94.22,623300000.0
2009-05-22 01:25:00,94.22,94.245,94.21,94.225,722600000.0
2009-05-22 01:30:00,94.22,94.22,94.175,94.19,621100001.0
2009-05-22 01:35:00,94.19,94.2,94.045,94.065,1313400000.0
2009-05-22 01:40:00,94.065,94.085,93.915,94.03,1655400000.0
2009-05-22 01:45:00,94.03,94.05,93.92,93.92,1190000002.0
2009-05-22 01:50:00,93.925,93.98,93.88,93.92,1505000000.0
2009-05-22 01:55:00,93.92,93.96,93.89,93.89,1004800001.0
2009-05-22 02:00:00,93.9,93.95,93.855,93.94,2594600007.0
2009-05-22 02:05:00,93.94,93.995,93.925,93.99,1107800000.0
2009-05-22 02:10:00,93.99,94.23,93.94,94.205,2152700002.0
2009-05-22 02:15:00,94.205,94.235,94.13,94.14,1257100000.0
2009-05-22 02:20:00,94.14,94.14,94.07,94.13,1493100002.0
2009-05-22 02:25:00,94.125,94.13,94.045,94.06,1706999995.0
2009-05-22 02:30:00,94.05,94.085,94.05,94.05,974600000.0
2009-05-22 02:35:00,94.05,94.075,94.01,94.05,1167700000.0
2009-05-22 02:40:00,94.04,94.125,94.04,94.1,1058099999.0
2009-05-22 02:45:00,94.1,94.13,94.05,94.07,1676200000.0
2009-05-22 02:50:00,94.07,94.12,94.05,94.12,827600000.0
2009-05-22 02:55:00,94.12,94.165,94.095,94.12,2287000003.0
2009-05-22 03:00:00,94.12,94.25,94.105,94.24,2860399995.0
2009-05-22 03:05:00,94.24,94.28,94.205,94.25,1983000002.0
2009-05-22 03:10:00,94.25,94.27,94.18,94.19,1447100004.0
2009-05-22 03:15:00,94.19,94.26,94.175,94.2,1985400000.0
2009-05-22 03:20:00,94.2,94.255,94.17,94.255,1877800000.0
2009-05-22 03:25:00,94.25,94.25,94.2,94.23,1081199997.0
2009-05-22 03:30:00,94.23,94.25,94.225,94.24,1721999998.0
2009-05-22 03:35:00,94.24,94.33,94.24,94.32,1745599996.0
2009-05-22 03:40:00,94.32,94.33,94.26,94.27,2713599999.0
2009-05-22 03:45:00,94.275,94.32,94.27,94.3,2162400000.0
2009-05-22 03:50:00,94.3,94.32,94.28,94.28,1246799998.0
2009-05-22 03:55:00,94.28,94.315,94.28,94.28,1904400005.0
2009-05-22 04:00:00,94.28,94.28,94.225,94.255,1498900004.0
2009-05-22 04:05:00,94.25,94.26,94.235,94.245,668600001.0
2009-05-22 04:10:00,94.24,94.245,94.19,94.2,1245500006.0
2009-05-22 04:15:00,94.205,94.255,94.2,94.215,1468699996.0
2009-05-22 04:20:00,94.215,94.235,94.155,94.16,2504799991.0
2009-05-22 04:25:00,94.17,94.185,94.14,94.16,3290999994.0
2009-05-22 04:30:00,94.16,94.185,94.145,94.175,1549000008.0
2009-05-22 04:35:00,94.175,94.2,94.165,94.175,1489899989.0
2009-05-22 04:40:00,94.17,94.21,94.16,94.18,951499997.0
2009-05-22 04:45:00,94.18,94.2,94.17,94.18,1082999999.0
2009-05-22 04:50:00,94.19,94.195,94.16,94.19,659999995.0
2009-05-22 04:55:00,94.18,94.2,94.18,94.2,434599999.0
2009-05-22 05:00:00,94.195,94.21,94.18,94.195,1169600000.0
2009-05-22 05:05:00,94.195,94.22,94.19,94.2,1284199995.0
2009-05-22 05:10:00,94.205,94.21,94.19,94.19,1068199995.0
2009-05-22 05:15:00,94.19,94.22,94.18,94.205,940000000.0
2009-05-22 05:20:00,94.2,94.22,94.19,94.215,858999998.0
2009-05-22 05:25:00,94.21,94.25,94.2,94.23,1957600003.0
2009-05-22 05:30:00,94.225,94.23,94.2,94.205,1511599999.0
2009-05-22 05:35:00,94.205,94.21,94.15,94.15,1993200004.0
2009-05-22 05:40:00,94.155,94.17,94.12,94.12,1392499989.0
2009-05-22 05:45:00,94.12,94.125,94.085,94.115,1467399997.0
2009-05-22 05:50:00,94.115,94.14,94.105,94.11,1245599993.0
2009-05-22 05:55:00,94.105,94.22,94.1,94.18,2770699999.0
2009-05-22 06:00:00,94.18,94.18,94.14,94.175,2626799992.0
2009-05-22 06:05:00,94.165,94.185,94.13,94.15,2042799989.0
2009-05-22 06:10:00,94.15,94.16,94.075,94.08,1977399998.0
2009-05-22 06:15:00,94.08,94.12,94.07,94.095,2606799990.0
2009-05-22 06:20:00,94.1,94.105,94.035,94.055,2768400000.0
2009-05-22 06:25:00,94.055,94.13,94.03,94.09,3209599993.0
2009-05-22 06:30:00,94.09,94.16,94.09,94.155,3077999998.0
2009-05-22 06:35:00,94.155,94.165,94.06,94.11,3262399999.0
2009-05-22 06:40:00,94.11,94.16,94.081,94.14,1804999999.0
2009-05-22 06:45:00,94.14,94.165,94.09,94.1,2474399997.0
2009-05-22 06:50:00,94.085,94.14,94.07,94.13,2160899995.0
2009-05-22 06:55:00,94.125,94.17,94.12,94.145,1714999995.0
2009-05-22 07:00:00,94.145,94.165,94.105,94.13,2158600000.0
2009-05-22 07:05:00,94.125,94.15,94.11,94.14,2017800000.0
2009-05-22 07:10:00,94.14,94.18,94.12,94.15,3020799994.0
2009-05-22 07:15:00,94.15,94.16,94.115,94.13,1795599991.0
2009-05-22 07:20:00,94.13,94.17,94.13,94.155,1174200000.0
2009-05-22 07:25:00,94.15,94.17,94.13,94.15,1753600004.0
2009-05-22 07:30:00,94.15,94.15,94.12,94.12,2787800010.0
2009-05-22 07:35:00,94.12,94.14,94.1,94.14,1265000000.0
2009-05-22 07:40:00,94.14,94.17,94.135,94.14,1684200002.0
2009-05-22 07:45:00,94.15,94.155,94.125,94.13,1448299996.0
2009-05-22 07:50:00,94.13,94.15,94.12,94.14,1524799999.0
2009-05-22 07:55:00,94.14,94.175,94.14,94.16,1949599988.0
2009-05-22 08:00:00,94.16,94.2,94.135,94.19,2864399994.0
2009-05-22 08:05:00,94.18,94.27,94.16,94.24,2940999992.0
2009-05-22 08:10:00,94.24,94.29,94.24,94.28,2627899995.0
2009-05-22 08:15:00,94.28,94.31,94.255,94.26,2374499996.0
2009-05-22 08:20:00,94.26,94.265,94.23,94.255,1432100000.0
2009-05-22 08:25:00,94.265,94.28,94.24,94.259,1439700000.0
2009-05-22 08:30:00,94.27,94.29,94.15,94.15,2624199991.0
2009-05-22 08:35:00,94.15,94.19,94.065,94.08,2393799997.0
2009-05-22 08:40:00,94.08,94.175,94.08,94.105,2643349995.0
2009-05-22 08:45:00,94.1,94.2,94.095,94.155,2465999997.0
2009-05-22 08:50:00,94.155,94.185,94.12,94.135,2088900003.0
2009-05-22 08:55:00,94.135,94.14,94.1,94.14,1709400002.0
2009-05-22 09:00:00,94.145,94.23,94.12,94.125,3770099998.0
2009-05-22 09:05:00,94.125,94.17,94.045,94.045,3556900008.0
2009-05-22 09:10:00,94.035,94.14,94.03,94.05,4537699998.0
2009-05-22 09:15:00,94.035,94.09,93.97,93.99,2964200008.0
2009-05-22 09:20:00,93.99,94.035,93.94,93.985,3452300001.0
2009-05-22 09:25:00,93.99,94.05,93.945,94.03,4726900003.0
2009-05-22 09:30:00,94.04,94.05,93.985,94.0,3824199991.0
2009-05-22 09:35:00,94.0,94.03,93.93,93.955,2986300000.0
2009-05-22 09:40:00,93.955,94.085,93.95,94.075,4937600003.0
2009-05-22 09:45:00,94.075,94.075,94.02,94.06,3463400008.0
2009-05-22 09:50:00,94.05,94.17,94.05,94.16,4012400002.0
2009-05-22 09:55:00,94.16,94.25,94.14,94.23,3378499991.0
2009-05-22 10:00:00,94.23,94.23,94.14,94.19,3457600006.0
2009-05-22 10:05:00,94.19,94.21,94.14,94.2,3528200014.0
2009-05-22 10:10:00,94.2,94.235,94.15,94.23,3054459994.0
2009-05-22 10:15:00,94.23,94.235,94.19,94.19,2744999992.0
2009-05-22 10:20:00,94.19,94.24,94.13,94.145,2771899997.0
2009-05-22 10:25:00,94.15,94.2,94.14,94.185,3966500012.0
2009-05-22 10:30:00,94.18,94.19,94.125,94.165,4587399991.0
2009-05-22 10:35:00,94.17,94.18,94.125,94.145,2367399997.0
2009-05-22 10:40:00,94.145,94.16,94.105,94.15,4028299994.0
2009-05-22 10:45:00,94.15,94.19,94.13,94.19,3344900000.0
2009-05-22 10:50:00,94.195,94.195,94.16,94.165,3611299994.0
2009-05-22 10:55:00,94.16,94.19,94.12,94.145,3737399990.0
2009-05-22 11:00:00,94.145,94.165,94.12,94.165,2882900000.0
2009-05-22 11:05:00,94.16,94.205,94.12,94.13,2986099990.0
2009-05-22 11:10:00,94.15,94.155,94.135,94.15,2785399992.0
2009-05-22 11:15:00,94.15,94.185,94.14,94.15,4473700010.0
2009-05-22 11:20:00,94.15,94.17,94.125,94.15,2455899995.0
2009-05-22 11:25:00,94.15,94.15,94.12,94.135,2254299988.0
2009-05-22 11:30:00,94.145,94.19,94.14,94.18,3607400020.0
2009-05-22 11:35:00,94.18,94.18,94.135,94.17,3285999996.0
2009-05-22 11:40:00,94.175,94.2,94.15,94.19,2403700009.0
2009-05-22 11:45:00,94.19,94.19,94.175,94.18,2546599992.0
2009-05-22 11:50:00,94.18,94.21,94.155,94.195,1950299999.0
2009-05-22 11:55:00,94.19,94.2,94.135,94.16,3814899988.0
2009-05-22 12:00:00,94.16,94.17,94.11,94.125,3620599992.0
2009-05-22 12:05:00,94.12,94.13,94.095,94.105,3794399987.0
2009-05-22 12:10:00,94.105,94.16,94.1,94.16,2499200002.0
2009-05-22 12:15:00,94.16,94.19,94.1,94.11,3623799984.0
2009-05-22 12:20:00,94.115,94.13,94.105,94.12,1031399999.0
2009-05-22 12:25:00,94.12,94.13,94.11,94.115,1499399998.0
2009-05-22 12:30:00,94.115,94.12,94.08,94.085,3159599974.0
2009-05-22 12:35:00,94.085,94.105,94.065,94.07,3203699993.0
2009-05-22 12:40:00,94.075,94.09,94.0,94.01,3444900011.0
2009-05-22 12:45:00,94.01,94.035,94.005,94.015,3561199994.0
2009-05-22 12:50:00,94.015,94.06,94.01,94.015,3522299995.0
2009-05-22 12:55:00,94.015,94.045,93.975,93.99,3396799983.0
2009-05-22 13:00:00,93.99,94.07,93.985,94.05,1400600000.0
2009-05-22 13:05:00,94.05,94.08,94.03,94.03,1123199999.0
2009-05-22 13:10:00,94.03,94.05,93.965,93.985,3160999994.0
2009-05-22 13:15:00,93.985,94.025,93.975,94.0,3083599992.0
2009-05-22 13:20:00,93.995,94.075,93.98,94.055,4072799997.0
2009-05-22 13:25:00,94.055,94.1,94.04,94.1,2107899992.0
2009-05-22 13:30:00,94.1,94.12,94.07,94.09,2586200001.0
2009-05-22 13:35:00,94.09,94.09,94.07,94.08,2043800001.0
2009-05-22 13:40:00,94.08,94.12,94.08,94.095,1715799988.0
2009-05-22 13:45:00,94.095,94.1,94.025,94.06,4331900003.0
2009-05-22 13:50:00,94.06,94.07,93.99,93.995,3323500021.0
2009-05-22 13:55:00,93.995,94.07,93.93,93.95,4007899996.0
2009-05-22 14:00:00,93.96,94.01,93.93,93.99,2503600006.0
2009-05-22 14:05:00,93.99,94.03,93.97,94.025,3326200000.0
2009-05-22 14:10:00,94.03,94.05,94.015,94.03,3338600005.0
2009-05-22 14:15:00,94.03,94.06,93.96,93.96,3296399995.0
2009-05-22 14:20:00,93.96,94.055,93.94,94.02,3407200003.0
2009-05-22 14:25:00,94.02,94.02,93.98,94.005,1470199999.0
2009-05-22 14:30:00,94.005,94.005,93.87,93.87,3610599999.0
2009-05-22 14:35:00,93.865,93.97,93.85,93.91,3247300001.0
2009-05-22 14:40:00,93.895,93.96,93.875,93.955,2628000003.0
2009-05-22 14:45:00,93.95,93.985,93.935,93.96,2432100000.0
2009-05-22 14:50:00,93.96,94.07,93.95,94.07,3090700000.0
2009-05-22 14:55:00,94.07,94.12,94.05,94.115,2602299992.0
2009-05-22 15:00:00,94.115,94.125,94.04,94.09,2435800002.0
2009-05-22 15:05:00,94.095,94.13,94.08,94.12,2572700003.0
2009-05-22 15:10:00,94.12,94.165,94.085,94.115,3629599997.0
2009-05-22 15:15:00,94.11,94.12,93.99,94.005,4071199995.0
2009-05-22 15:20:00,94.005,94.17,94.005,94.135,3555399995.0
2009-05-22 15:25:00,94.14,94.185,94.135,94.175,1969599998.0
2009-05-22 15:30:00,94.175,94.275,94.175,94.27,2789600003.0
2009-05-22 15:35:00,94.265,94.265,94.205,94.22,3283000002.0
2009-05-22 15:40:00,94.22,94.28,94.215,94.24,2739500000.0
2009-05-22 15:45:00,94.25,94.28,94.19,94.23,2756800000.0
2009-05-22 15:50:00,94.24,94.28,94.225,94.25,3620499996.0
2009-05-22 15:55:00,94.245,94.27,94.17,94.225,3224500003.0
2009-05-22 16:00:00,94.24,94.26,94.195,94.255,2742900002.0
2009-05-22 16:05:00,94.25,94.29,94.24,94.265,2764799998.0
2009-05-22 16:10:00,94.265,94.38,94.24,94.38,3211799995.0
2009-05-22 16:15:00,94.38,94.43,94.34,94.365,3561800002.0
2009-05-22 16:20:00,94.38,94.45,94.35,94.42,4071999997.0
2009-05-22 16:25:00,94.42,94.48,94.41,94.475,3229600002.0
2009-05-22 16:30:00,94.475,94.495,94.45,94.455,2335400001.0
2009-05-22 16:35:00,94.46,94.475,94.435,94.44,2698100000.0
2009-05-22 16:40:00,94.44,94.665,94.44,94.66,2945199999.0
2009-05-22 16:45:00,94.67,94.68,94.59,94.665,3222299996.0
2009-05-22 16:50:00,94.67,94.73,94.64,94.65,3149299998.0
2009-05-22 16:55:00,94.66,94.68,94.61,94.66,1867500000.0
2009-05-22 17:00:00,94.67,94.67,94.61,94.62,2140199997.0
2009-05-22 17:05:00,94.62,94.63,94.525,94.55,2674599985.0
2009-05-22 17:10:00,94.55,94.605,94.535,94.565,3056799995.0
2009-05-22 17:15:00,94.56,94.59,94.545,94.555,2855900003.0
2009-05-22 17:20:00,94.555,94.59,94.535,94.59,2469999999.0
2009-05-22 17:25:00,94.59,94.6,94.47,94.475,3735199985.0
2009-05-22 17:30:00,94.48,94.52,94.45,94.455,2430000002.0
2009-05-22 17:35:00,94.45,94.46,94.41,94.44,2179699993.0
2009-05-22 17:40:00,94.44,94.44,94.325,94.38,3904199997.0
2009-05-22 17:45:00,94.385,94.43,94.385,94.43,2294499992.0
2009-05-22 17:50:00,94.425,94.47,94.41,94.46,2645099998.0
2009-05-22 17:55:00,94.46,94.5,94.42,94.45,3072799991.0
2009-05-22 18:00:00,94.45,94.515,94.41,94.505,2305099994.0
2009-05-22 18:05:00,94.505,94.54,94.46,94.51,2189799993.0
2009-05-22 18:10:00,94.505,94.535,94.44,94.46,2850399996.0
2009-05-22 18:15:00,94.46,94.51,94.45,94.49,1566799992.0
2009-05-22 18:20:00,94.48,94.51,94.435,94.435,1693699992.0
2009-05-22 18:25:00,94.435,94.48,94.41,94.47,930499997.0
2009-05-22 18:30:00,94.47,94.47,94.44,94.455,1001900009.0
2009-05-22 18:35:00,94.46,94.47,94.425,94.44,1426199995.0
2009-05-22 18:40:00,94.44,94.455,94.42,94.445,977499994.0
2009-05-22 18:45:00,94.445,94.46,94.41,94.41,1655799992.0
2009-05-22 18:50:00,94.41,94.47,94.365,94.46,1971099990.0
2009-05-22 18:55:00,94.46,94.465,94.4,94.43,1958899996.0
2009-05-22 19:00:00,94.43,94.455,94.4,94.42,2521999995.0
2009-05-22 19:05:00,94.415,94.42,94.36,94.4,1749200000.0
2009-05-22 19:10:00,94.39,94.465,94.38,94.42,1833199986.0
2009-05-22 19:15:00,94.42,94.435,94.4,94.41,1574099990.0
2009-05-22 19:20:00,94.415,94.46,94.4,94.455,1392999990.0
2009-05-22 19:25:00,94.455,94.49,94.44,94.46,1794899990.0
2009-05-22 19:30:00,94.46,94.47,94.38,94.4,2402799979.0
2009-05-22 19:35:00,94.4,94.4,94.375,94.38,1101399997.0
2009-05-22 19:40:00,94.38,94.435,94.38,94.435,1012199996.0
2009-05-22 19:45:00,94.43,94.465,94.42,94.465,1023799999.0
2009-05-22 19:50:00,94.465,94.49,94.46,94.48,1685099999.0
2009-05-22 19:55:00,94.48,94.55,94.47,94.51,1645999991.0
2009-05-22 20:00:00,94.51,94.59,94.5,94.58,1788199998.0
2009-05-22 20:05:00,94.58,94.58,94.53,94.56,1637800000.0
2009-05-22 20:10:00,94.57,94.71,94.56,94.7,1970000002.0
2009-05-22 20:15:00,94.705,94.915,94.69,94.905,2139199991.0
2009-05-22 20:20:00,94.905,94.91,94.86,94.87,1526199999.0
2009-05-22 20:25:00,94.87,94.89,94.85,94.86,1376599989.0
2009-05-22 20:30:00,94.86,94.87,94.85,94.86,885399995.0
2009-05-22 20:35:00,94.85,94.87,94.84,94.84,572500001.0
2009-05-22 20:40:00,94.84,94.86,94.815,94.815,905399999.0
2009-05-22 20:45:00,94.805,94.805,94.775,94.775,1177799993.0
2009-05-22 20:50:00,94.78,94.79,94.77,94.775,840999996.0
2009-05-22 20:55:00,94.775,94.82,94.77,94.8,1007199999.0
2009-05-22 21:00:00,94.8,94.85,94.79,94.845,1266000002.0
2009-05-22 21:05:00,94.845,94.85,94.82,94.85,870000002.0
2009-05-22 21:10:00,94.84,94.86,94.83,94.84,358800000.0
2009-05-22 21:15:00,94.83,94.84,94.81,94.81,332000000.0
2009-05-22 21:20:00,94.81,94.82,94.81,94.82,187800000.0
2009-05-22 21:25:00,94.81,94.81,94.79,94.8,507400001.0
2009-05-22 21:30:00,94.8,94.8,94.78,94.8,304199999.0
2009-05-22 21:35:00,94.81,94.82,94.8,94.82,250200000.0
2009-05-22 21:40:00,94.82,94.825,94.79,94.81,519200004.0
2009-05-22 21:45:00,94.81,94.82,94.78,94.78,867600002.0
2009-05-22 21:50:00,94.78,94.8,94.75,94.77,540099999.0
2009-05-22 21:55:00,94.763,94.82,94.755,94.8,694400005.0
2009-05-22 22:00:00,94.805,94.81,94.79,94.8,520299999.0
2009-05-22 22:05:00,94.8,94.86,94.8,94.84,551399998.0
2009-05-22 22:10:00,94.85,94.87,94.805,94.82,718000011.0
2009-05-22 22:15:00,94.815,94.855,94.77,94.845,308400000.0
2009-05-22 22:20:00,94.845,94.855,94.805,94.84,433399999.0
2009-05-22 22:25:00,94.815,94.85,94.81,94.82,204000000.0
2009-05-22 22:30:00,94.83,94.87,94.805,94.82,588800001.0
2009-05-22 22:35:00,94.82,94.86,94.811,94.86,406199999.0
2009-05-22 22:40:00,94.87,94.88,94.775,94.78,501700001.0
2009-05-22 22:45:00,94.78,94.795,94.78,94.795,106200000.0
2009-05-22 22:50:00,94.795,94.795,94.76,94.765,456399999.0
2009-05-22 22:55:00,94.765,94.785,94.75,94.76,521800000.0
2009-05-24 23:00:00,94.635,94.665,94.635,94.65,37600000.0
2009-05-24 23:05:00,94.65,94.67,94.645,94.665,68400000.0
2009-05-24 23:10:00,94.665,94.705,94.645,94.705,364800000.0
2009-05-24 23:15:00,94.7,94.7,94.675,94.7,889600000.0
2009-05-24 23:20:00,94.7,94.7,94.695,94.7,64000000.0
2009-05-24 23:25:00,94.7,94.71,94.7,94.7,116800000.0
2009-05-24 23:30:00,94.7,94.795,94.695,94.79,280800000.0
2009-05-24 23:35:00,94.78,94.78,94.74,94.765,205600000.0
2009-05-24 23:40:00,94.765,94.77,94.74,94.77,131800000.0
2009-05-24 23:45:00,94.77,94.77,94.77,94.77,4200000.0
2009-05-24 23:50:00,94.77,94.78,94.745,94.77,96600000.0
2009-05-24 23:55:00,94.77,94.77,94.68,94.725,150400000.0
2009-05-25 00:00:00,94.735,94.735,94.59,94.6,413400000.0
2009-05-25 00:05:00,94.6,94.6,94.535,94.55,737800000.0
2009-05-25 00:10:00,94.55,94.58,94.545,94.56,692500000.0
2009-05-25 00:15:00,94.56,94.575,94.53,94.55,437400000.0
2009-05-25 00:20:00,94.55,94.575,94.54,94.55,673400000.0
2009-05-25 00:25:00,94.55,94.59,94.55,94.58,462200000.0
2009-05-25 00:30:00,94.58,94.62,94.565,94.61,338000000.0
2009-05-25 00:35:00,94.61,94.64,94.6,94.635,324800000.0
2009-05-25 00:40:00,94.635,94.65,94.61,94.645,195000000.0
2009-05-25 00:45:00,94.65,94.705,94.64,94.69,687300000.0
2009-05-25 00:50:00,94.69,94.7,94.664,94.68,726700000.0
2009-05-25 00:55:00,94.69,94.705,94.645,94.675,579600000.0
2009-05-25 01:00:00,94.675,94.69,94.63,94.64,636300001.0
2009-05-25 01:05:00,94.64,94.675,94.625,94.66,850000000.0
2009-05-25 01:10:00,94.66,94.66,94.62,94.625,273800000.0
2009-05-25 01:15:00,94.625,94.65,94.615,94.645,1228000000.0
2009-05-25 01:20:00,94.65,94.675,94.64,94.655,703000000.0
2009-05-25 01:25:00,94.655,94.67,94.61,94.61,936800003.0
2009-05-25 01:30:00,94.615,94.63,94.585,94.595,1240900003.0
2009-05-25 01:35:00,94.595,94.6,94.57,94.585,1122799998.0
2009-05-25 01:40:00,94.585,94.63,94.585,94.605,499400003.0
2009-05-25 01:45:00,94.605,94.625,94.6,94.625,309600002.0
2009-05-25 01:50:00,94.625,94.635,94.585,94.6,447000000.0
2009-05-25 01:55:00,94.6,94.605,94.56,94.56,682600001.0
2009-05-25 02:00:00,94.57,94.655,94.545,94.65,1539700000.0
2009-05-25 02:05:00,94.655,94.685,94.615,94.645,2086999999.0
2009-05-25 02:10:00,94.655,94.66,94.58,94.61,2788600003.0
2009-05-25 02:15:00,94.61,94.645,94.585,94.625,3000099988.0
2009-05-25 02:20:00,94.64,94.64,94.52,94.555,2940599997.0
2009-05-25 02:25:00,94.555,94.6,94.525,94.595,3287999985.0
2009-05-25 02:30:00,94.595,94.6,94.55,94.58,1993799997.0
2009-05-25 02:35:00,94.575,94.62,94.56,94.595,2006400002.0
2009-05-25 02:40:00,94.6,94.63,94.595,94.61,1450800001.0
2009-05-25 02:45:00,94.61,94.63,94.605,94.61,1745000026.0
2009-05-25 02:50:00,94.61,94.615,94.545,94.55,1492400000.0
2009-05-25 02:55:00,94.55,94.575,94.515,94.52,1852000002.0
2009-05-25 03:00:00,94.525,94.54,94.515,94.535,970600001.0
2009-05-25 03:05:00,94.535,94.55,94.535,94.54,667599998.0
2009-05-25 03:10:00,94.54,94.57,94.525,94.53,647600000.0
2009-05-25 03:15:00,94.53,94.535,94.515,94.52,495800000.0
2009-05-25 03:20:00,94.52,94.53,94.495,94.5,928900000.0
2009-05-25 03:25:00,94.515,94.52,94.495,94.51,1276199998.0
2009-05-25 03:30:00,94.515,94.545,94.5,94.54,1458999999.0
2009-05-25 03:35:00,94.54,94.57,94.535,94.56,853100000.0
2009-05-25 03:40:00,94.56,94.575,94.54,94.575,2316800000.0
2009-05-25 03:45:00,94.575,94.65,94.575,94.63,1922600000.0
2009-05-25 03:50:00,94.63,94.65,94.555,94.565,2846900010.0
2009-05-25 03:55:00,94.565,94.585,94.555,94.57,1469800000.0
2009-05-25 04:00:00,94.57,94.575,94.535,94.545,2275899991.0
2009-05-25 04:05:00,94.545,94.585,94.5,94.515,1959100001.0
2009-05-25 04:10:00,94.515,94.525,94.51,94.525,868800001.0
2009-05-25 04:15:00,94.525,94.54,94.515,94.54,1342799999.0
2009-05-25 04:20:00,94.54,94.55,94.525,94.535,1137800000.0
2009-05-25 04:25:00,94.535,94.535,94.5,94.51,1254499997.0
2009-05-25 04:30:00,94.51,94.55,94.51,94.53,536000000.0
2009-05-25 04:35:00,94.53,94.545,94.515,94.515,1856199997.0
2009-05-25 04:40:00,94.515,94.525,94.485,94.505,3550699992.0
2009-05-25 04:45:00,94.505,94.53,94.485,94.5,2131700000.0
2009-05-25 04:50:00,94.5,94.515,94.485,94.495,2876600000.0
2009-05-25 04:55:00,94.5,94.515,94.49,94.495,2299199997.0
2009-05-25 05:00:00,94.515,94.515,94.455,94.465,2602399994.0
2009-05-25 05:05:00,94.465,94.515,94.455,94.47,1420600000.0
2009-05-25 05:10:00,94.475,94.48,94.415,94.43,1948700010.0
2009-05-25 05:15:00,94.43,94.51,94.43,94.5,2311600001.0
2009-05-25 05:20:00,94.5,94.515,94.48,94.49,1555199997.0
2009-05-25 05:25:00,94.49,94.525,94.475,94.52,1296600002.0
2009-05-25 05:30:00,94.52,94.595,94.51,94.56,1848399994.0
2009-05-25 05:35:00,94.565,94.585,94.54,94.585,1321799997.0
2009-05-25 05:40:00,94.57,94.59,94.56,94.585,885000007.0
2009-05-25 05:45:00,94.585,94.63,94.57,94.605,1253400011.0
2009-05-25 05:50:00,94.605,94.635,94.605,94.61,1353000007.0
2009-05-25 05:55:00,94.61,94.64,94.59,94.625,2099999986.0
2009-05-25 06:00:00,94.63,94.68,94.62,94.67,1796200000.0
2009-05-25 06:05:00,94.665,94.69,94.65,94.69,1586000002.0
2009-05-25 06:10:00,94.69,94.69,94.65,94.65,1582000009.0
2009-05-25 06:15:00,94.655,94.675,94.645,94.665,1835399990.0
2009-05-25 06:20:00,94.665,94.67,94.65,94.655,1226200002.0
2009-05-25 06:25:00,94.655,94.7,94.635,94.675,1880399999.0
2009-05-25 06:30:00,94.675,94.715,94.67,94.675,3729200008.0
2009-05-25 06:35:00,94.675,94.685,94.665,94.665,931600000.0
2009-05-25 06:40:00,94.67,94.69,94.655,94.685,2741999997.0
2009-05-25 06:45:00,94.685,94.71,94.66,94.71,3149400012.0
2009-05-25 06:50:00,94.71,94.785,94.69,94.78,3217400000.0
2009-05-25 06:55:00,94.78,94.805,94.74,94.785,3769400003.0
2009-05-25 07:00:00,94.79,94.8,94.765,94.78,2354200006.0
2009-05-25 07:05:00,94.77,94.86,94.755,94.85,2366900002.0
2009-05-25 07:10:00,94.86,95.07,94.84,95.02,5072100013.0
2009-05-25 07:15:00,95.025,95.205,94.995,95.14,6282199984.0
2009-05-25 07:20:00,95.14,95.18,95.1,95.17,4836400009.0
2009-05-25 07:25:00,95.16,95.18,95.13,95.15,3118599997.0
2009-05-25 07:30:00,95.14,95.15,95.105,95.12,5028799975.0
2009-05-25 07:35:00,95.11,95.14,95.1,95.115,2926900012.0
2009-05-25 07:40:00,95.105,95.125,95.07,95.09,3861199998.0
2009-05-25 07:45:00,95.1,95.1,95.035,95.07,2524800007.0
2009-05-25 07:50:00,95.07,95.09,95.035,95.045,2720000010.0
2009-05-25 07:55:00,95.045,95.065,95.04,95.06,2003000005.0
2009-05-25 08:00:00,95.06,95.105,95.045,95.09,1989000005.0
2009-05-25 08:05:00,95.09,95.105,95.065,95.095,2089000001.0
2009-05-25 08:10:00,95.095,95.125,95.09,95.1,3619800009.0
2009-05-25 08:15:00,95.1,95.105,95.03,95.04,3619500002.0
2009-05-25 08:20:00,95.03,95.06,95.03,95.06,2066600004.0
2009-05-25 08:25:00,95.06,95.09,95.045,95.075,1632200001.0
2009-05-25 08:30:00,95.065,95.09,95.065,95.08,718600002.0
2009-05-25 08:35:00,95.08,95.085,95.06,95.08,809400005.0
2009-05-25 08:40:00,95.075,95.125,95.07,95.11,1053400001.0
2009-05-25 08:45:00,95.11,95.13,95.1,95.11,998100000.0
2009-05-25 08:50:00,95.11,95.14,95.09,95.12,2991099996.0
2009-05-25 08:55:00,95.12,95.14,95.09,95.125,2395900005.0
2009-05-25 09:00:00,95.125,95.135,95.105,95.12,716500002.0
2009-05-25 09:05:00,95.12,95.125,95.055,95.065,1593600005.0
2009-05-25 09:10:00,95.065,95.085,95.015,95.05,1511359999.0
2009-05-25 09:15:00,95.05,95.05,94.97,95.005,2220800003.0
2009-05-25 09:20:00,95.005,95.03,94.995,95.0,1481600002.0
2009-05-25 09:25:00,95.015,95.02,94.97,95.015,1500399999.0
2009-05-25 09:30:00,95.015,95.02,94.985,95.01,2331600001.0
2009-05-25 09:35:00,95.015,95.035,94.99,95.025,2788799999.0
2009-05-25 09:40:00,95.025,95.07,95.02,95.06,1457800001.0
2009-05-25 09:45:00,95.06,95.06,94.99,95.015,1615600003.0
2009-05-25 09:50:00,95.015,95.02,94.97,94.985,1161600000.0
2009-05-25 09:55:00,94.985,95.005,94.95,94.99,1667299993.0
2009-05-25 10:00:00,94.99,95.0,94.91,94.945,2723700011.0
2009-05-25 10:05:00,94.955,94.985,94.89,94.985,2069499993.0
2009-05-25 10:10:00,94.985,94.985,94.92,94.98,790300003.0
2009-05-25 10:15:00,94.98,94.985,94.91,94.92,1446800000.0
2009-05-25 10:20:00,94.92,94.945,94.87,94.92,1297599999.0
2009-05-25 10:25:00,94.92,94.94,94.865,94.935,1699500005.0
2009-05-25 10:30:00,94.935,94.98,94.93,94.975,1758600001.0
2009-05-25 10:35:00,94.975,94.975,94.945,94.965,1532299995.0
2009-05-25 10:40:00,94.965,94.965,94.93,94.935,1241900003.0
2009-05-25 10:45:00,94.935,94.975,94.935,94.96,533800001.0
2009-05-25 10:50:00,94.955,94.98,94.94,94.97,1500200003.0
2009-05-25 10:55:00,94.97,94.985,94.95,94.965,1842800005.0
2009-05-25 11:00:00,94.965,94.985,94.95,94.98,920300000.0
2009-05-25 11:05:00,94.965,94.98,94.945,94.975,712000001.0
2009-05-25 11:10:00,94.975,94.99,94.96,94.965,1266700001.0
2009-05-25 11:15:00,94.975,95.035,94.96,95.035,1169900005.0
2009-05-25 11:20:00,95.045,95.13,95.03,95.11,2981500001.0
2009-05-25 11:25:00,95.115,95.135,95.07,95.105,2445400002.0
2009-05-25 11:30:00,95.1,95.11,95.055,95.06,1294400001.0
2009-05-25 11:35:00,95.065,95.095,95.055,95.09,1203199997.0
2009-05-25 11:40:00,95.09,95.09,95.035,95.06,2029599993.0
2009-05-25 11:45:00,95.06,95.06,95.0,95.04,1177799996.0
2009-05-25 11:50:00,95.045,95.075,95.045,95.065,618199999.0
2009-05-25 11:55:00,95.065,95.07,95.025,95.025,1000199998.0
2009-05-25 12:00:00,95.03,95.045,95.0,95.01,1657199988.0
2009-05-25 12:05:00,95.01,95.03,94.995,95.02,1468599999.0
2009-05-25 12:10:00,95.01,95.025,94.96,94.975,1807199991.0
2009-05-25 12:15:00,94.98,95.035,94.965,95.01,1625499997.0
2009-05-25 12:20:00,94.995,95.02,94.995,95.005,636600003.0
2009-05-25 12:25:00,95.015,95.05,94.995,95.01,1434700001.0
2009-05-25 12:30:00,95.01,95.02,95.0,95.015,907999997.0
2009-05-25 12:35:00,95.02,95.055,95.01,95.04,724999993.0
2009-05-25 12:40:00,95.035,95.065,95.01,95.06,1419299991.0
2009-05-25 12:45:00,95.06,95.135,95.045,95.12,2235399995.0
2009-05-25 12:50:00,95.095,95.12,95.075,95.09,936199996.0
2009-05-25 12:55:00,95.1,95.105,95.045,95.055,1170599997.0
2009-05-25 13:00:00,95.045,95.07,95.025,95.045,1376799998.0
2009-05-25 13:05:00,95.045,95.075,95.035,95.06,1149599988.0
2009-05-25 13:10:00,95.05,95.14,95.04,95.135,3323399995.0
2009-05-25 13:15:00,95.135,95.155,95.125,95.135,1570500009.0
2009-05-25 13:20:00,95.125,95.135,95.075,95.115,2435800002.0
2009-05-25 13:25:00,95.115,95.145,95.09,95.115,1456200002.0
2009-05-25 13:30:00,95.11,95.14,95.08,95.125,1507100001.0
2009-05-25 13:35:00,95.13,95.165,95.12,95.15,1034400003.0
2009-05-25 13:40:00,95.15,95.15,95.11,95.115,2098199994.0
2009-05-25 13:45:00,95.11,95.13,95.1,95.115,1804800005.0
2009-05-25 13:50:00,95.11,95.135,95.1,95.12,1323000004.0
2009-05-25 13:55:00,95.12,95.125,95.1,95.12,1210199999.0
2009-05-25 14:00:00,95.12,95.125,95.1,95.11,1741600000.0
2009-05-25 14:05:00,95.115,95.14,95.095,95.1,1981200000.0
2009-05-25 14:10:00,95.1,95.1,95.07,95.08,1716600002.0
2009-05-25 14:15:00,95.08,95.085,95.01,95.04,1797999996.0
2009-05-25 14:20:00,95.035,95.075,95.035,95.07,2090400009.0
2009-05-25 14:25:00,95.06,95.09,95.035,95.06,1928400000.0
2009-05-25 14:30:00,95.06,95.115,95.055,95.085,1954000001.0
2009-05-25 14:35:00,95.095,95.11,95.08,95.095,1344199997.0
2009-05-25 14:40:00,95.085,95.13,95.085,95.12,1315199996.0
2009-05-25 14:45:00,95.125,95.15,95.115,95.145,1123600002.0
2009-05-25 14:50:00,95.135,95.15,95.12,95.135,1693799995.0
2009-05-25 14:55:00,95.135,95.155,95.13,95.14,1206100002.0
2009-05-25 15:00:00,95.14,95.14,95.115,95.12,1555800000.0
2009-05-25 15:05:00,95.12,95.135,95.115,95.13,811800000.0
2009-05-25 15:10:00,95.12,95.13,95.09,95.12,898399999.0
2009-05-25 15:15:00,95.125,95.13,95.095,95.105,1082199996.0
2009-05-25 15:20:00,95.105,95.105,95.07,95.09,499400001.0
2009-05-25 15:25:00,95.08,95.105,95.075,95.09,551400004.0
2009-05-25 15:30:00,95.1,95.1,95.08,95.095,360799999.0
2009-05-25 15:35:00,95.085,95.1,95.08,95.09,583600002.0
2009-05-25 15:40:00,95.09,95.09,95.07,95.09,983000000.0
2009-05-25 15:45:00,95.08,95.085,95.065,95.08,357600002.0
2009-05-25 15:50:00,95.08,95.095,95.065,95.095,677799998.0
2009-05-25 15:55:00,95.095,95.12,95.075,95.11,542799999.0
2009-05-25 16:00:00,95.11,95.13,95.07,95.105,1662600000.0
2009-05-25 16:05:00,95.11,95.11,95.09,95.1,572599997.0
2009-05-25 16:10:00,95.1,95.11,95.045,95.055,1088600000.0
2009-05-25 16:15:00,95.055,95.08,95.05,95.07,771200002.0
2009-05-25 16:20:00,95.055,95.085,95.05,95.07,1097699995.0
2009-05-25 16:25:00,95.075,95.08,95.045,95.05,1632799997.0
2009-05-25 16:30:00,95.055,95.07,95.045,95.07,299600000.0
2009-05-25 16:35:00,95.07,95.07,95.055,95.07,337600004.0
2009-05-25 16:40:00,95.07,95.075,95.055,95.055,137000000.0
2009-05-25 16:45:00,95.053,95.055,95.05,95.055,185000000.0
2009-05-25 16:50:00,95.055,95.075,95.045,95.055,137199999.0
2009-05-25 16:55:00,95.055,95.055,95.03,95.04,666000001.0
2009-05-25 17:00:00,95.04,95.05,95.02,95.03,721800002.0
2009-05-25 17:05:00,95.035,95.045,95.03,95.045,284000000.0
2009-05-25 17:10:00,95.05,95.05,95.015,95.015,736199998.0
2009-05-25 17:15:00,95.02,95.02,94.99,94.995,431600000.0
2009-05-25 17:20:00,95.0,95.005,94.93,94.955,395100002.0
2009-05-25 17:25:00,94.945,94.955,94.84,94.88,1227399998.0
2009-05-25 17:30:00,94.88,94.89,94.77,94.815,960600001.0
2009-05-25 17:35:00,94.815,94.815,94.745,94.79,589200001.0
2009-05-25 17:40:00,94.79,94.8,94.755,94.78,561499999.0
2009-05-25 17:45:00,94.785,94.81,94.755,94.805,446999999.0
2009-05-25 17:50:00,94.805,94.84,94.796,94.84,573000000.0
2009-05-25 17:55:00,94.825,94.835,94.805,94.805,523800001.0
2009-05-25 18:00:00,94.805,94.82,94.8,94.81,218199999.0
2009-05-25 18:05:00,94.81,94.82,94.81,94.82,89400000.0
2009-05-25 18:10:00,94.82,94.82,94.8,94.806,133200000.0
2009-05-25 18:15:00,94.785,94.805,94.785,94.788,181800003.0
2009-05-25 18:20:00,94.79,94.805,94.74,94.76,422800000.0
2009-05-25 18:25:00,94.76,94.775,94.76,94.765,157400000.0
2009-05-25 18:30:00,94.77,94.77,94.76,94.76,115400000.0
2009-05-25 18:35:00,94.76,94.77,94.75,94.765,247200002.0
2009-05-25 18:40:00,94.76,94.765,94.754,94.755,108200000.0
2009-05-25 18:45:00,94.755,94.76,94.75,94.75,230199997.0
2009-05-25 18:50:00,94.75,94.775,94.745,94.764,200600000.0
2009-05-25 18:55:00,94.755,94.765,94.69,94.7,401800000.0
2009-05-25 19:00:00,94.71,94.71,94.7,94.7,85000000.0
2009-05-25 19:05:00,94.697,94.735,94.66,94.725,284300000.0
2009-05-25 19:10:00,94.735,94.735,94.711,94.72,111600000.0
2009-05-25 19:15:00,94.725,94.745,94.725,94.73,114400000.0
2009-05-25 19:20:00,94.73,94.75,94.73,94.74,42400000.0
2009-05-25 19:25:00,94.745,94.775,94.735,94.75,141000000.0
2009-05-25 19:30:00,94.765,94.84,94.76,94.83,268400000.0
2009-05-25 19:35:00,94.835,94.84,94.775,94.79,362999999.0
2009-05-25 19:40:00,94.805,94.815,94.78,94.795,603900000.0
2009-05-25 19:45:00,94.795,94.796,94.767,94.796,28000000.0
2009-05-25 19:50:00,94.795,94.82,94.789,94.794,29600000.0
2009-05-25 19:55:00,94.781,94.8,94.781,94.788,58200000.0
2009-05-25 20:00:00,94.795,94.8,94.785,94.8,75000000.0
2009-05-25 20:05:00,94.79,94.805,94.79,94.8,28000000.0
2009-05-25 20:10:00,94.79,94.802,94.79,94.802,56800000.0
2009-05-25 20:15:00,94.8,94.8,94.785,94.79,68000000.0
2009-05-25 20:20:00,94.791,94.791,94.79,94.791,17400000.0
2009-05-25 20:25:00,94.79,94.79,94.79,94.79,25800000.0
2009-05-25 20:30:00,94.79,94.805,94.78,94.79,123000000.0
2009-05-25 20:35:00,94.79,94.79,94.7,94.7,423399999.0
2009-05-25 20:40:00,94.7,94.735,94.675,94.72,354199999.0
2009-05-25 20:45:00,94.72,94.72,94.72,94.72,47200000.0
2009-05-25 20:50:00,94.72,94.755,94.72,94.73,169600000.0
2009-05-25 20:55:00,94.73,94.76,94.73,94.74,217800000.0
2009-05-25 21:00:00,94.74,94.75,94.725,94.74,156600000.0
2009-05-25 21:05:00,94.74,94.76,94.716,94.76,96600000.0
2009-05-25 21:10:00,94.76,94.76,94.74,94.74,198799996.0
2009-05-25 21:15:00,94.745,94.75,94.74,94.75,175400000.0
2009-05-25 21:20:00,94.74,94.755,94.73,94.73,103400000.0
2009-05-25 21:25:00,94.74,94.755,94.74,94.74,183999999.0
2009-05-25 21:30:00,94.74,94.75,94.74,94.75,109200000.0
2009-05-25 21:35:00,94.75,94.805,94.75,94.805,402600001.0
2009-05-25 21:40:00,94.8,94.8,94.79,94.79,55600000.0
2009-05-25 21:45:00,94.79,94.86,94.79,94.84,231800000.0
2009-05-25 21:50:00,94.84,94.885,94.81,94.825,532599997.0
2009-05-25 21:55:00,94.82,94.85,94.8,94.805,201799999.0
2009-05-25 22:00:00,94.805,94.811,94.8,94.81,150800000.0
2009-05-25 22:05:00,94.81,94.83,94.81,94.81,104200000.0
2009-05-25 22:10:00,94.815,94.84,94.815,94.84,158600000.0
2009-05-25 22:15:00,94.832,94.84,94.819,94.84,101000000.0
2009-05-25 22:20:00,94.845,94.85,94.845,94.845,80200000.0
2009-05-25 22:25:00,94.845,94.86,94.84,94.85,135800000.0
2009-05-25 22:30:00,94.85,94.853,94.83,94.853,173000000.0
2009-05-25 22:35:00,94.841,94.851,94.84,94.85,49200000.0
2009-05-25 22:40:00,94.85,94.86,94.845,94.86,39400000.0
2009-05-25 22:45:00,94.86,94.861,94.846,94.855,115600000.0
2009-05-25 22:50:00,94.86,94.89,94.85,94.86,359200001.0
2009-05-25 22:55:00,94.86,94.86,94.785,94.81,562799999.0
2009-05-25 23:00:00,94.805,94.815,94.785,94.815,61800000.0
2009-05-25 23:05:00,94.815,94.855,94.8,94.855,155200000.0
2009-05-25 23:10:00,94.82,94.855,94.82,94.83,224000000.0
2009-05-25 23:15:00,94.83,94.845,94.83,94.84,340600000.0
2009-05-25 23:20:00,94.84,94.86,94.839,94.848,75200000.0
2009-05-25 23:25:00,94.845,94.85,94.84,94.84,44200000.0
2009-05-25 23:30:00,94.845,94.85,94.838,94.84,64300000.0
2009-05-25 23:35:00,94.845,94.85,94.84,94.85,160400000.0
2009-05-25 23:40:00,94.855,94.855,94.849,94.852,120400000.0
2009-05-25 23:45:00,94.85,94.86,94.85,94.86,68800000.0
2009-05-25 23:50:00,94.854,94.9,94.85,94.87,221300000.0
2009-05-25 23:55:00,94.87,94.87,94.81,94.83,166200000.0
2009-05-26 00:00:00,94.811,94.83,94.811,94.813,155600000.0
2009-05-26 00:05:00,94.825,94.84,94.795,94.84,331000000.0
2009-05-26 00:10:00,94.845,94.85,94.81,94.835,87400000.0
2009-05-26 00:15:00,94.83,94.83,94.805,94.825,92700000.0
2009-05-26 00:20:00,94.825,94.835,94.815,94.825,223800000.0
2009-05-26 00:25:00,94.82,94.82,94.81,94.81,75000000.0
2009-05-26 00:30:00,94.815,94.835,94.8,94.805,344100000.0
2009-05-26 00:35:00,94.805,94.82,94.8,94.805,176200000.0
2009-05-26 00:40:00,94.805,94.855,94.77,94.795,507200000.0
2009-05-26 00:45:00,94.8,94.8,94.775,94.78,513200000.0
2009-05-26 00:50:00,94.78,94.795,94.74,94.78,637200000.0
2009-05-26 00:55:00,94.78,94.835,94.78,94.835,320000000.0
2009-05-26 01:00:00,94.835,94.835,94.79,94.79,667400000.0
2009-05-26 01:05:00,94.783,94.805,94.76,94.795,655200000.0
2009-05-26 01:10:00,94.795,94.8,94.74,94.75,473799998.0
2009-05-26 01:15:00,94.76,94.76,94.73,94.735,324400000.0
2009-05-26 01:20:00,94.735,94.785,94.735,94.77,355600000.0
2009-05-26 01:25:00,94.775,94.78,94.769,94.77,160200000.0
2009-05-26 01:30:00,94.77,94.805,94.76,94.8,687800001.0
2009-05-26 01:35:00,94.8,94.81,94.795,94.81,486599995.0
2009-05-26 01:40:00,94.81,94.9,94.805,94.895,1087999998.0
2009-05-26 01:45:00,94.865,94.895,94.84,94.86,849600005.0
2009-05-26 01:50:00,94.85,94.855,94.83,94.85,377400001.0
2009-05-26 01:55:00,94.85,94.925,94.845,94.915,1408200000.0
2009-05-26 02:00:00,94.915,94.93,94.895,94.895,1041800000.0
2009-05-26 02:05:00,94.895,94.935,94.855,94.91,1275000000.0
2009-05-26 02:10:00,94.905,95.04,94.9,94.99,1382000001.0
2009-05-26 02:15:00,94.99,95.08,94.99,95.03,1813900000.0
2009-05-26 02:20:00,95.025,95.025,94.965,94.98,1501900001.0
2009-05-26 02:25:00,94.98,94.99,94.93,94.94,1336599999.0
2009-05-26 02:30:00,94.94,94.95,94.905,94.915,2334600001.0
2009-05-26 02:35:00,94.915,94.94,94.855,94.885,2278299998.0
2009-05-26 02:40:00,94.88,94.915,94.87,94.915,1740600000.0
2009-05-26 02:45:00,94.91,94.915,94.835,94.87,2135200002.0
2009-05-26 02:50:00,94.87,94.88,94.83,94.845,1276199999.0
2009-05-26 02:55:00,94.845,94.865,94.755,94.78,3386100000.0
2009-05-26 03:00:00,94.78,94.825,94.76,94.815,2083100000.0
2009-05-26 03:05:00,94.82,94.86,94.805,94.81,1621199999.0
2009-05-26 03:10:00,94.81,94.875,94.79,94.79,1477800000.0
2009-05-26 03:15:00,94.79,94.815,94.755,94.775,2592500000.0
2009-05-26 03:20:00,94.775,94.815,94.765,94.79,1440400000.0
2009-05-26 03:25:00,94.8,94.82,94.77,94.795,662400000.0
2009-05-26 03:30:00,94.8,94.83,94.765,94.805,1245199999.0
2009-05-26 03:35:00,94.805,94.84,94.79,94.825,1240599998.0
2009-05-26 03:40:00,94.825,94.84,94.67,94.675,2285100005.0
2009-05-26 03:45:00,94.675,94.76,94.665,94.69,2112400000.0
2009-05-26 03:50:00,94.685,94.76,94.67,94.725,2817399998.0
2009-05-26 03:55:00,94.73,94.735,94.7,94.725,2402200003.0
2009-05-26 04:00:00,94.73,94.76,94.7,94.73,2086200001.0
2009-05-26 04:05:00,94.74,94.75,94.69,94.705,1331999999.0
2009-05-26 04:10:00,94.71,94.76,94.71,94.755,642699999.0
2009-05-26 04:15:00,94.755,94.77,94.72,94.725,1953100005.0
2009-05-26 04:20:00,94.725,94.74,94.705,94.725,1741600010.0
2009-05-26 04:25:00,94.72,94.76,94.715,94.73,1376600003.0
2009-05-26 04:30:00,94.735,94.765,94.73,94.75,523200001.0
2009-05-26 04:35:00,94.745,94.755,94.71,94.71,1246599992.0
2009-05-26 04:40:00,94.71,94.74,94.68,94.73,2641999993.0
2009-05-26 04:45:00,94.73,94.73,94.7,94.71,635599999.0
2009-05-26 04:50:00,94.705,94.74,94.695,94.7,1166000002.0
2009-05-26 04:55:00,94.7,94.71,94.68,94.68,531600002.0
2009-05-26 05:00:00,94.68,94.72,94.67,94.71,968200001.0
2009-05-26 05:05:00,94.7,94.73,94.695,94.73,539499999.0
2009-05-26 05:10:00,94.72,94.73,94.7,94.71,619400004.0
2009-05-26 05:15:00,94.71,94.73,94.71,94.725,380200000.0
2009-05-26 05:20:00,94.725,94.725,94.695,94.705,324000001.0
2009-05-26 05:25:00,94.705,94.74,94.705,94.74,489600000.0
2009-05-26 05:30:00,94.74,94.74,94.71,94.71,339200000.0
2009-05-26 05:35:00,94.71,94.71,94.685,94.705,592800001.0
2009-05-26 05:40:00,94.705,94.73,94.685,94.695,687800000.0
2009-05-26 05:45:00,94.695,94.695,94.65,94.67,1615000002.0
2009-05-26 05:50:00,94.67,94.68,94.62,94.62,1634100005.0
2009-05-26 05:55:00,94.63,94.64,94.605,94.61,1033400001.0
2009-05-26 06:00:00,94.62,94.66,94.61,94.655,1268799995.0
2009-05-26 06:05:00,94.65,94.68,94.62,94.65,934900001.0
2009-05-26 06:10:00,94.65,94.685,94.65,94.664,982799997.0
2009-05-26 06:15:00,94.665,94.69,94.66,94.69,575400000.0
2009-05-26 06:20:00,94.685,94.715,94.68,94.7,393000000.0
2009-05-26 06:25:00,94.7,94.72,94.68,94.71,1363999998.0
2009-05-26 06:30:00,94.71,94.75,94.71,94.72,740600001.0
2009-05-26 06:35:00,94.715,94.725,94.67,94.7,1213399997.0
2009-05-26 06:40:00,94.7,94.7,94.65,94.675,1771399991.0
2009-05-26 06:45:00,94.68,94.68,94.645,94.68,1471300008.0
2009-05-26 06:50:00,94.675,94.685,94.64,94.665,943599999.0
2009-05-26 06:55:00,94.665,94.67,94.635,94.64,988200005.0
2009-05-26 07:00:00,94.64,94.67,94.64,94.655,979600000.0
2009-05-26 07:05:00,94.655,94.68,94.655,94.675,752400000.0
2009-05-26 07:10:00,94.675,94.7,94.67,94.7,1115899997.0
2009-05-26 07:15:00,94.695,94.72,94.68,94.7,932800001.0
2009-05-26 07:20:00,94.7,94.7,94.665,94.675,1839100007.0
2009-05-26 07:25:00,94.67,94.69,94.655,94.675,1470999996.0
2009-05-26 07:30:00,94.675,94.68,94.65,94.66,1223199994.0
2009-05-26 07:35:00,94.66,94.66,94.63,94.64,2428300009.0
2009-05-26 07:40:00,94.635,94.685,94.635,94.685,1250400003.0
2009-05-26 07:45:00,94.68,94.87,94.68,94.85,4024400019.0
2009-05-26 07:50:00,94.84,94.85,94.765,94.835,2214300002.0
2009-05-26 07:55:00,94.835,94.865,94.77,94.79,2340199992.0
2009-05-26 08:00:00,94.79,94.81,94.755,94.76,3292099974.0
2009-05-26 08:05:00,94.76,94.785,94.7,94.785,3793799946.0
2009-05-26 08:10:00,94.78,94.78,94.74,94.74,2949099968.0
2009-05-26 08:15:00,94.74,94.76,94.715,94.715,3671299962.0
2009-05-26 08:20:00,94.715,94.75,94.67,94.68,3426499984.0
2009-05-26 08:25:00,94.68,94.76,94.67,94.695,2794499985.0
2009-05-26 08:30:00,94.695,94.74,94.69,94.73,3068800002.0
2009-05-26 08:35:00,94.725,94.73,94.665,94.7,3045599987.0
2009-05-26 08:40:00,94.7,94.74,94.665,94.69,5514099970.0
2009-05-26 08:45:00,94.69,94.73,94.61,94.625,4174799977.0
2009-05-26 08:50:00,94.62,94.625,94.51,94.585,3147199998.0
2009-05-26 08:55:00,94.585,94.63,94.55,94.57,3972099983.0
2009-05-26 09:00:00,94.57,94.68,94.57,94.63,4796599978.0
2009-05-26 09:05:00,94.63,94.665,94.585,94.635,2916799991.0
2009-05-26 09:10:00,94.64,94.69,94.62,94.645,3227299987.0
2009-05-26 09:15:00,94.64,94.695,94.64,94.68,3172299984.0
2009-05-26 09:20:00,94.68,94.74,94.655,94.71,4219800011.0
2009-05-26 09:25:00,94.71,94.74,94.65,94.68,4245599994.0
2009-05-26 09:30:00,94.69,94.74,94.66,94.68,3551500002.0
2009-05-26 09:35:00,94.68,94.685,94.61,94.62,3141400000.0
2009-05-26 09:40:00,94.62,94.63,94.59,94.62,2631399988.0
2009-05-26 09:45:00,94.63,94.68,94.575,94.68,3862899973.0
2009-05-26 09:50:00,94.675,94.675,94.63,94.645,3622099973.0
2009-05-26 09:55:00,94.645,94.665,94.61,94.66,2884299982.0
2009-05-26 10:00:00,94.66,94.69,94.635,94.67,2537500002.0
2009-05-26 10:05:00,94.67,94.74,94.67,94.73,3489300008.0
2009-05-26 10:10:00,94.73,94.755,94.695,94.71,4565800006.0
2009-05-26 10:15:00,94.71,94.755,94.67,94.74,3768600005.0
2009-05-26 10:20:00,94.74,94.81,94.715,94.77,4235899997.0
2009-05-26 10:25:00,94.77,94.805,94.75,94.8,3942399967.0
2009-05-26 10:30:00,94.8,94.845,94.755,94.78,3737500004.0
2009-05-26 10:35:00,94.78,94.82,94.775,94.78,2924800018.0
2009-05-26 10:40:00,94.775,94.8,94.71,94.785,4323399998.0
2009-05-26 10:45:00,94.78,94.82,94.74,94.79,3110200002.0
2009-05-26 10:50:00,94.785,94.845,94.755,94.81,4010999996.0
2009-05-26 10:55:00,94.81,94.82,94.76,94.77,4017999957.0
2009-05-26 11:00:00,94.77,94.83,94.77,94.805,2512499996.0
2009-05-26 11:05:00,94.815,94.88,94.775,94.88,4463299992.0
2009-05-26 11:10:00,94.875,95.01,94.87,95.0,5537499978.0
2009-05-26 11:15:00,95.0,95.11,94.97,95.095,4690799994.0
2009-05-26 11:20:00,95.09,95.14,95.04,95.04,4163099979.0
2009-05-26 11:25:00,95.04,95.055,94.99,95.02,2832900002.0
2009-05-26 11:30:00,95.02,95.05,94.905,94.93,3469800007.0
2009-05-26 11:35:00,94.93,95.07,94.93,95.03,2413700008.0
2009-05-26 11:40:00,95.03,95.06,95.01,95.025,2814700003.0
2009-05-26 11:45:00,95.02,95.02,94.95,94.99,2471500002.0
2009-05-26 11:50:00,94.985,95.0,94.945,94.99,1739700002.0
2009-05-26 11:55:00,94.99,95.045,94.985,95.01,2038200001.0
2009-05-26 12:00:00,95.005,95.01,94.985,94.985,1585600007.0
2009-05-26 12:05:00,94.99,95.005,94.91,94.91,1826300002.0
2009-05-26 12:10:00,94.915,94.92,94.88,94.885,1821900002.0
2009-05-26 12:15:00,94.89,94.96,94.88,94.94,1947300007.0
2009-05-26 12:20:00,94.94,94.97,94.935,94.935,2299699997.0
2009-05-26 12:25:00,94.945,94.965,94.92,94.93,2228100001.0
2009-05-26 12:30:00,94.93,94.945,94.89,94.9,1602100002.0
2009-05-26 12:35:00,94.9,94.92,94.85,94.92,1717500003.0
2009-05-26 12:40:00,94.91,94.935,94.845,94.89,2095899999.0
2009-05-26 12:45:00,94.89,94.925,94.84,94.92,1596100001.0
2009-05-26 12:50:00,94.92,94.94,94.895,94.93,2705600005.0
2009-05-26 12:55:00,94.93,94.98,94.91,94.97,2110000009.0
2009-05-26 13:00:00,94.97,95.02,94.97,94.98,1228800001.0
2009-05-26 13:05:00,94.985,94.985,94.94,94.96,1684600009.0
2009-05-26 13:10:00,94.96,95.01,94.95,94.96,3892500026.0
2009-05-26 13:15:00,94.96,94.985,94.955,94.96,1196199997.0
2009-05-26 13:20:00,94.96,94.965,94.93,94.94,2303400035.0
2009-05-26 13:25:00,94.94,94.975,94.92,94.95,3327199994.0
2009-05-26 13:30:00,94.945,94.97,94.925,94.95,3172500006.0
2009-05-26 13:35:00,94.95,94.99,94.95,94.95,839400001.0
2009-05-26 13:40:00,94.95,95.0,94.95,95.0,1269400002.0
2009-05-26 13:45:00,95.0,95.055,94.99,95.0,3268400000.0
2009-05-26 13:50:00,95.0,95.02,94.985,94.995,2042599998.0
2009-05-26 13:55:00,94.995,95.055,94.985,95.03,2985200011.0
2009-05-26 14:00:00,95.03,95.05,94.995,94.995,4471100006.0
2009-05-26 14:05:00,94.995,95.01,94.93,94.945,2802500000.0
2009-05-26 14:10:00,94.94,94.955,94.87,94.935,3782999997.0
2009-05-26 14:15:00,94.935,94.98,94.895,94.905,2944200008.0
2009-05-26 14:20:00,94.905,94.92,94.885,94.905,3387900002.0
2009-05-26 14:25:00,94.905,94.91,94.78,94.805,3940600015.0
2009-05-26 14:30:00,94.8,94.82,94.76,94.765,2735599994.0
2009-05-26 14:35:00,94.765,94.805,94.765,94.77,1645800004.0
2009-05-26 14:40:00,94.775,94.8,94.74,94.79,1948800010.0
2009-05-26 14:45:00,94.8,94.81,94.71,94.72,2305000006.0
2009-05-26 14:50:00,94.72,94.72,94.63,94.645,3377800013.0
2009-05-26 14:55:00,94.64,94.66,94.56,94.615,3496600013.0
2009-05-26 15:00:00,94.625,94.63,94.575,94.575,2844400006.0
2009-05-26 15:05:00,94.575,94.685,94.57,94.68,2478000001.0
2009-05-26 15:10:00,94.68,94.7,94.645,94.695,2287000020.0
2009-05-26 15:15:00,94.695,94.745,94.685,94.695,2801199997.0
2009-05-26 15:20:00,94.685,94.735,94.685,94.705,2872400002.0
2009-05-26 15:25:00,94.705,94.72,94.655,94.67,4074200037.0
2009-05-26 15:30:00,94.675,94.755,94.67,94.705,3520600002.0
2009-05-26 15:35:00,94.7,94.76,94.695,94.725,3945800020.0
2009-05-26 15:40:00,94.725,94.77,94.715,94.75,3984000006.0
2009-05-26 15:45:00,94.75,94.765,94.68,94.685,3273500025.0
2009-05-26 15:50:00,94.685,94.72,94.645,94.645,4245900022.0
2009-05-26 15:55:00,94.645,94.76,94.645,94.745,4044800029.0
2009-05-26 16:00:00,94.745,94.98,94.745,94.96,4467199999.0
2009-05-26 16:05:00,94.96,94.96,94.83,94.835,3366399998.0
2009-05-26 16:10:00,94.835,94.94,94.81,94.89,3900600005.0
2009-05-26 16:15:00,94.89,94.935,94.805,94.83,5010400002.0
2009-05-26 16:20:00,94.835,94.84,94.745,94.805,3902800015.0
2009-05-26 16:25:00,94.8,94.8,94.75,94.765,3872700010.0
2009-05-26 16:30:00,94.765,94.79,94.695,94.71,3620600016.0
2009-05-26 16:35:00,94.71,94.745,94.65,94.67,2782800014.0
2009-05-26 16:40:00,94.67,94.745,94.655,94.67,3147200009.0
2009-05-26 16:45:00,94.67,94.7,94.63,94.66,3961800013.0
2009-05-26 16:50:00,94.655,94.685,94.62,94.635,3353100034.0
2009-05-26 16:55:00,94.635,94.78,94.63,94.775,4019700009.0
2009-05-26 17:00:00,94.775,94.825,94.755,94.795,4045500011.0
2009-05-26 17:05:00,94.795,94.81,94.76,94.765,3121500008.0
2009-05-26 17:10:00,94.765,94.825,94.76,94.79,2478800009.0
2009-05-26 17:15:00,94.79,94.89,94.79,94.86,3416100015.0
2009-05-26 17:20:00,94.86,94.92,94.855,94.875,4224400009.0
2009-05-26 17:25:00,94.88,94.9,94.86,94.89,2357800004.0
2009-05-26 17:30:00,94.89,94.895,94.86,94.875,2422400012.0
2009-05-26 17:35:00,94.875,94.93,94.875,94.915,1940900002.0
2009-05-26 17:40:00,94.915,94.96,94.91,94.95,3168800014.0
2009-05-26 17:45:00,94.95,94.965,94.91,94.915,3653200012.0
2009-05-26 17:50:00,94.915,94.915,94.86,94.86,2130600001.0
2009-05-26 17:55:00,94.86,94.9,94.8,94.815,2927400005.0
2009-05-26 18:00:00,94.815,94.855,94.795,94.84,2378800000.0
2009-05-26 18:05:00,94.84,94.87,94.83,94.84,2129599999.0
2009-05-26 18:10:00,94.84,94.86,94.84,94.85,1039600000.0
2009-05-26 18:15:00,94.85,94.86,94.825,94.83,929999999.0
2009-05-26 18:20:00,94.835,94.84,94.805,94.83,1986700000.0
2009-05-26 18:25:00,94.83,94.835,94.815,94.825,1150700000.0
2009-05-26 18:30:00,94.83,94.835,94.81,94.81,1189600001.0
2009-05-26 18:35:00,94.815,94.88,94.78,94.865,1905800004.0
2009-05-26 18:40:00,94.865,94.875,94.835,94.845,1212200003.0
2009-05-26 18:45:00,94.845,94.865,94.84,94.865,1552199998.0
2009-05-26 18:50:00,94.865,94.92,94.85,94.91,1686800005.0
2009-05-26 18:55:00,94.91,94.92,94.87,94.91,1918000000.0
2009-05-26 19:00:00,94.91,94.94,94.875,94.935,3065299997.0
2009-05-26 19:05:00,94.95,94.98,94.95,94.96,1794099985.0
2009-05-26 19:10:00,94.96,94.97,94.92,94.925,1861800003.0
2009-05-26 19:15:00,94.93,95.02,94.925,94.99,1518300000.0
2009-05-26 19:20:00,94.99,95.0,94.97,94.975,1622800000.0
2009-05-26 19:25:00,94.975,94.98,94.955,94.97,1412200000.0
2009-05-26 19:30:00,94.97,95.0,94.96,94.96,1639000000.0
2009-05-26 19:35:00,94.955,94.955,94.93,94.935,1381200002.0
2009-05-26 19:40:00,94.935,94.98,94.935,94.95,1104000002.0
2009-05-26 19:45:00,94.95,95.055,94.93,95.025,3066200005.0
2009-05-26 19:50:00,95.02,95.02,94.985,95.0,1977200000.0
2009-05-26 19:55:00,95.0,95.02,94.99,94.99,1453200000.0
2009-05-26 20:00:00,94.995,94.995,94.91,94.965,2369200001.0
2009-05-26 20:05:00,94.965,94.97,94.93,94.94,2587000006.0
2009-05-26 20:10:00,94.94,94.97,94.93,94.935,1155000002.0
2009-05-26 20:15:00,94.94,95.0,94.94,94.985,1363600002.0
2009-05-26 20:20:00,94.985,94.985,94.88,94.91,2194799999.0
2009-05-26 20:25:00,94.915,94.96,94.915,94.96,922600003.0
2009-05-26 20:30:00,94.965,95.01,94.965,94.99,1239800000.0
2009-05-26 20:35:00,94.99,94.99,94.96,94.98,853600000.0
2009-05-26 20:40:00,94.985,95.04,94.985,95.02,1268100001.0
2009-05-26 20:45:00,95.01,95.02,94.98,94.98,709100001.0
2009-05-26 20:50:00,94.985,95.02,94.955,94.96,1431600000.0
2009-05-26 20:55:00,94.96,94.99,94.96,94.97,1497700000.0
2009-05-26 21:00:00,94.97,94.97,94.93,94.94,1931600015.0
2009-05-26 21:05:00,94.94,94.96,94.925,94.94,1287600000.0
2009-05-26 21:10:00,94.94,95.0,94.94,94.98,1095399999.0
2009-05-26 21:15:00,94.98,94.98,94.94,94.945,1079500000.0
2009-05-26 21:20:00,94.95,94.96,94.925,94.96,1136100000.0
2009-05-26 21:25:00,94.96,94.98,94.95,94.98,720599999.0
2009-05-26 21:30:00,94.975,95.02,94.95,94.98,1449700001.0
2009-05-26 21:35:00,94.99,94.995,94.96,94.975,1284700001.0
2009-05-26 21:40:00,94.975,94.99,94.96,94.97,1101200000.0
2009-05-26 21:45:00,94.97,94.97,94.93,94.93,1452800000.0
2009-05-26 21:50:00,94.93,94.96,94.93,94.96,1039700000.0
2009-05-26 21:55:00,94.96,94.99,94.955,94.985,977600006.0
2009-05-26 22:00:00,94.98,95.02,94.975,95.0,1339000002.0
2009-05-26 22:05:00,95.005,95.03,94.99,95.005,1293500006.0
2009-05-26 22:10:00,95.01,95.04,95.01,95.02,541500001.0
2009-05-26 22:15:00,95.02,95.02,95.0,95.01,299600000.0
2009-05-26 22:20:00,95.01,95.025,94.985,95.01,521000000.0
2009-05-26 22:25:00,95.01,95.015,95.0,95.01,754800000.0
2009-05-26 22:30:00,95.01,95.02,95.005,95.01,276500000.0
2009-05-26 22:35:00,95.01,95.01,94.98,94.98,812400003.0
2009-05-26 22:40:00,94.97,94.98,94.96,94.96,640700001.0
2009-05-26 22:45:00,94.94,94.97,94.94,94.97,526099998.0
2009-05-26 22:50:00,94.97,94.97,94.935,94.94,525800000.0
2009-05-26 22:55:00,94.935,95.03,94.93,95.015,1510300001.0
2009-05-26 23:00:00,95.015,95.015,94.91,94.965,345600000.0
2009-05-26 23:05:00,94.965,94.995,94.935,94.965,399000000.0
2009-05-26 23:10:00,94.97,94.975,94.96,94.965,170400000.0
2009-05-26 23:15:00,94.965,95.005,94.965,95.005,582100001.0
2009-05-26 23:20:00,94.995,95.0,94.98,94.99,507400000.0
2009-05-26 23:25:00,94.995,95.005,94.97,95.005,501600001.0
2009-05-26 23:30:00,95.005,95.02,94.98,94.98,354200000.0
2009-05-26 23:35:00,94.977,94.979,94.973,94.976,399200000.0
2009-05-26 23:40:00,94.977,94.985,94.96,94.98,348800000.0
2009-05-26 23:45:00,94.98,94.98,94.945,94.955,335800002.0
2009-05-26 23:50:00,94.955,94.955,94.935,94.935,385700000.0
2009-05-26 23:55:00,94.935,94.95,94.93,94.93,365000000.0
2009-05-27 00:00:00,94.93,94.95,94.92,94.95,819999995.0
2009-05-27 00:05:00,94.95,94.995,94.95,94.99,187400000.0
2009-05-27 00:10:00,94.99,95.005,94.95,94.98,395199999.0
2009-05-27 00:15:00,94.98,94.98,94.96,94.96,99900000.0
2009-05-27 00:20:00,94.96,95.0,94.96,94.985,363000000.0
2009-05-27 00:25:00,94.985,95.0,94.975,94.98,184600000.0
2009-05-27 00:30:00,94.985,95.025,94.98,95.015,525400000.0
2009-05-27 00:35:00,95.025,95.03,95.0,95.03,386800000.0
2009-05-27 00:40:00,95.03,95.05,95.03,95.03,578800001.0
2009-05-27 00:45:00,95.03,95.06,95.02,95.03,532000000.0
2009-05-27 00:50:00,95.04,95.08,95.04,95.07,288846434.0
2009-05-27 00:55:00,95.07,95.07,95.05,95.06,241800001.0
2009-05-27 01:00:00,95.065,95.08,95.055,95.06,224800000.0
2009-05-27 01:05:00,95.06,95.18,95.06,95.17,1898000000.0
2009-05-27 01:10:00,95.175,95.18,95.145,95.175,648200001.0
2009-05-27 01:15:00,95.175,95.21,95.165,95.18,589400001.0
2009-05-27 01:20:00,95.19,95.28,95.185,95.26,1370999997.0
2009-05-27 01:25:00,95.265,95.29,95.225,95.275,996200000.0
2009-05-27 01:30:00,95.275,95.37,95.27,95.33,824399998.0
2009-05-27 01:35:00,95.335,95.35,95.275,95.28,1224700000.0
2009-05-27 01:40:00,95.28,95.305,95.28,95.3,967600001.0
2009-05-27 01:45:00,95.29,95.3,95.255,95.27,966600000.0
2009-05-27 01:50:00,95.26,95.28,95.22,95.25,1431200000.0
2009-05-27 01:55:00,95.25,95.28,95.21,95.22,2057000005.0
2009-05-27 02:00:00,95.22,95.24,95.15,95.17,2540900002.0
2009-05-27 02:05:00,95.17,95.185,95.135,95.17,1000400016.0
2009-05-27 02:10:00,95.17,95.255,95.17,95.24,1573800010.0
2009-05-27 02:15:00,95.25,95.26,95.205,95.21,1562600000.0
2009-05-27 02:20:00,95.21,95.225,95.15,95.155,1795200002.0
2009-05-27 02:25:00,95.165,95.17,95.11,95.15,2322000002.0
2009-05-27 02:30:00,95.15,95.195,95.135,95.165,2144600008.0
2009-05-27 02:35:00,95.165,95.18,95.11,95.11,1232000007.0
2009-05-27 02:40:00,95.11,95.15,95.11,95.13,1258200001.0
2009-05-27 02:45:00,95.13,95.15,95.09,95.11,1384300010.0
2009-05-27 02:50:00,95.11,95.16,95.09,95.135,2679800000.0
2009-05-27 02:55:00,95.14,95.15,95.115,95.125,2134700006.0
2009-05-27 03:00:00,95.125,95.215,95.12,95.2,1663600001.0
2009-05-27 03:05:00,95.2,95.22,95.15,95.155,1590200001.0
2009-05-27 03:10:00,95.16,95.22,95.155,95.19,1203400002.0
2009-05-27 03:15:00,95.19,95.21,95.155,95.17,1544600001.0
2009-05-27 03:20:00,95.17,95.185,95.135,95.18,1307900000.0
2009-05-27 03:25:00,95.19,95.265,95.19,95.23,1188000003.0
2009-05-27 03:30:00,95.24,95.35,95.23,95.33,2180400007.0
2009-05-27 03:35:00,95.33,95.43,95.33,95.37,2305500006.0
2009-05-27 03:40:00,95.38,95.41,95.345,95.36,1399599997.0
2009-05-27 03:45:00,95.365,95.385,95.355,95.355,1173700005.0
2009-05-27 03:50:00,95.36,95.39,95.345,95.39,1414400002.0
2009-05-27 03:55:00,95.4,95.415,95.37,95.38,2650300007.0
2009-05-27 04:00:00,95.37,95.405,95.355,95.37,2810100004.0
2009-05-27 04:05:00,95.37,95.4,95.36,95.36,2042499988.0
2009-05-27 04:10:00,95.36,95.41,95.36,95.4,3403599995.0
2009-05-27 04:15:00,95.395,95.4,95.315,95.36,3334800006.0
2009-05-27 04:20:00,95.36,95.365,95.335,95.34,2372800006.0
2009-05-27 04:25:00,95.34,95.355,95.315,95.325,2032800001.0
2009-05-27 04:30:00,95.34,95.37,95.325,95.345,1049400003.0
2009-05-27 04:35:00,95.345,95.365,95.315,95.345,2543999994.0
2009-05-27 04:40:00,95.35,95.36,95.325,95.335,1414599997.0
2009-05-27 04:45:00,95.335,95.34,95.325,95.335,805199998.0
2009-05-27 04:50:00,95.335,95.34,95.305,95.31,786900001.0
2009-05-27 04:55:00,95.31,95.33,95.305,95.31,970799998.0
2009-05-27 05:00:00,95.315,95.34,95.295,95.33,1573200000.0
2009-05-27 05:05:00,95.33,95.37,95.33,95.37,1333200000.0
2009-05-27 05:10:00,95.355,95.45,95.35,95.44,2446600007.0
2009-05-27 05:15:00,95.445,95.45,95.415,95.44,2497199998.0
2009-05-27 05:20:00,95.45,95.45,95.395,95.425,2551599997.0
2009-05-27 05:25:00,95.42,95.46,95.415,95.45,1502099997.0
2009-05-27 05:30:00,95.45,95.46,95.425,95.43,1936400001.0
2009-05-27 05:35:00,95.43,95.44,95.405,95.42,1093000003.0
2009-05-27 05:40:00,95.42,95.45,95.41,95.43,1788799997.0
2009-05-27 05:45:00,95.43,95.46,95.41,95.435,2916000005.0
2009-05-27 05:50:00,95.45,95.45,95.38,95.4,3090799986.0
2009-05-27 05:55:00,95.395,95.435,95.385,95.405,1553600000.0
2009-05-27 06:00:00,95.41,95.455,95.385,95.39,1275399995.0
2009-05-27 06:05:00,95.385,95.465,95.35,95.45,3140100002.0
2009-05-27 06:10:00,95.45,95.48,95.405,95.46,3751499987.0
2009-05-27 06:15:00,95.45,95.46,95.43,95.45,1427799999.0
2009-05-27 06:20:00,95.44,95.46,95.405,95.415,1811700007.0
2009-05-27 06:25:00,95.415,95.43,95.38,95.41,1571800015.0
2009-05-27 06:30:00,95.42,95.42,95.375,95.4,1218800008.0
2009-05-27 06:35:00,95.4,95.43,95.395,95.425,890199998.0
2009-05-27 06:40:00,95.43,95.43,95.395,95.42,585500003.0
2009-05-27 06:45:00,95.42,95.43,95.38,95.39,1420600007.0
2009-05-27 06:50:00,95.395,95.425,95.38,95.42,1311200002.0
2009-05-27 06:55:00,95.41,95.445,95.4,95.415,2160999995.0
2009-05-27 07:00:00,95.415,95.42,95.395,95.41,908100002.0
2009-05-27 07:05:00,95.386,95.42,95.386,95.42,1507400021.0
2009-05-27 07:10:00,95.43,95.45,95.415,95.435,1352199990.0
2009-05-27 07:15:00,95.435,95.44,95.405,95.42,2015799998.0
2009-05-27 07:20:00,95.42,95.45,95.385,95.39,978999994.0
2009-05-27 07:25:00,95.39,95.435,95.39,95.43,2171599993.0
2009-05-27 07:30:00,95.43,95.45,95.405,95.42,3598400001.0
2009-05-27 07:35:00,95.41,95.435,95.405,95.43,2074100008.0
2009-05-27 07:40:00,95.42,95.44,95.41,95.44,2584499986.0
2009-05-27 07:45:00,95.43,95.5,95.425,95.49,1785799999.0
2009-05-27 07:50:00,95.48,95.48,95.445,95.45,1228599999.0
2009-05-27 07:55:00,95.45,95.47,95.435,95.445,2776900003.0
2009-05-27 08:00:00,95.435,95.45,95.39,95.39,2559999991.0
2009-05-27 08:05:00,95.4,95.43,95.33,95.335,2504099991.0
2009-05-27 08:10:00,95.325,95.37,95.31,95.335,3033900007.0
2009-05-27 08:15:00,95.335,95.355,95.305,95.345,2410800018.0
2009-05-27 08:20:00,95.35,95.37,95.305,95.31,2553900007.0
2009-05-27 08:25:00,95.31,95.31,95.195,95.26,5289500018.0
2009-05-27 08:30:00,95.26,95.29,95.23,95.28,4913100012.0
2009-05-27 08:35:00,95.28,95.3,95.2,95.225,4852399989.0
2009-05-27 08:40:00,95.23,95.29,95.215,95.275,3152000004.0
2009-05-27 08:45:00,95.275,95.275,95.19,95.22,4360999990.0
2009-05-27 08:50:00,95.22,95.225,95.16,95.175,4061799984.0
2009-05-27 08:55:00,95.175,95.18,95.075,95.13,4434999995.0
2009-05-27 09:00:00,95.13,95.22,95.125,95.195,3771599996.0
2009-05-27 09:05:00,95.19,95.23,95.17,95.19,3128600010.0
2009-05-27 09:10:00,95.195,95.25,95.15,95.23,3917199997.0
2009-05-27 09:15:00,95.23,95.31,95.215,95.3,3969800005.0
2009-05-27 09:20:00,95.295,95.31,95.215,95.24,3547000013.0
2009-05-27 09:25:00,95.24,95.25,95.185,95.19,2843900016.0
2009-05-27 09:30:00,95.185,95.27,95.18,95.27,3991900023.0
2009-05-27 09:35:00,95.28,95.29,95.26,95.26,2162600010.0
2009-05-27 09:40:00,95.26,95.28,95.25,95.27,1227400002.0
2009-05-27 09:45:00,95.265,95.32,95.265,95.31,2637800004.0
2009-05-27 09:50:00,95.31,95.32,95.2,95.215,3815299994.0
2009-05-27 09:55:00,95.21,95.225,95.17,95.215,1542000008.0
2009-05-27 10:00:00,95.21,95.24,95.17,95.235,3602200005.0
2009-05-27 10:05:00,95.235,95.34,95.23,95.33,5984000011.0
2009-05-27 10:10:00,95.33,95.42,95.31,95.41,4211000008.0
2009-05-27 10:15:00,95.415,95.415,95.335,95.39,2936800007.0
2009-05-27 10:20:00,95.36,95.38,95.355,95.375,2905400002.0
2009-05-27 10:25:00,95.38,95.41,95.34,95.355,2738600003.0
2009-05-27 10:30:00,95.355,95.37,95.325,95.35,3197399994.0
2009-05-27 10:35:00,95.35,95.37,95.33,95.35,3000400009.0
2009-05-27 10:40:00,95.35,95.42,95.33,95.36,3770500018.0
2009-05-27 10:45:00,95.36,95.43,95.36,95.42,3518500016.0
2009-05-27 10:50:00,95.42,95.46,95.405,95.44,4815099997.0
2009-05-27 10:55:00,95.44,95.475,95.425,95.45,3397300004.0
2009-05-27 11:00:00,95.445,95.445,95.38,95.385,2826700005.0
2009-05-27 11:05:00,95.385,95.39,95.335,95.35,2780300003.0
2009-05-27 11:10:00,95.35,95.36,95.33,95.34,3160900020.0
2009-05-27 11:15:00,95.34,95.39,95.32,95.365,2079900006.0
2009-05-27 11:20:00,95.365,95.38,95.32,95.33,3132900004.0
2009-05-27 11:25:00,95.33,95.45,95.32,95.4,3857400014.0
2009-05-27 11:30:00,95.405,95.425,95.35,95.39,2738600007.0
2009-05-27 11:35:00,95.39,95.4,95.33,95.33,2897500011.0
2009-05-27 11:40:00,95.34,95.395,95.33,95.39,3504200005.0
2009-05-27 11:45:00,95.38,95.4,95.355,95.365,4294899993.0
2009-05-27 11:50:00,95.365,95.38,95.335,95.35,4083200001.0
2009-05-27 11:55:00,95.355,95.37,95.315,95.34,2718700006.0
2009-05-27 12:00:00,95.34,95.36,95.315,95.33,4335400006.0
2009-05-27 12:05:00,95.32,95.38,95.315,95.35,4720000002.0
2009-05-27 12:10:00,95.355,95.37,95.34,95.34,3418900012.0
2009-05-27 12:15:00,95.345,95.345,95.265,95.285,2838700002.0
2009-05-27 12:20:00,95.285,95.32,95.245,95.305,3538599988.0
2009-05-27 12:25:00,95.305,95.33,95.245,95.33,4159499997.0
2009-05-27 12:30:00,95.33,95.33,95.275,95.295,5833299964.0
2009-05-27 12:35:00,95.295,95.31,95.265,95.27,4311599988.0
2009-05-27 12:40:00,95.27,95.32,95.255,95.27,3368600006.0
2009-05-27 12:45:00,95.27,95.27,95.215,95.22,2283900011.0
2009-05-27 12:50:00,95.22,95.26,95.195,95.255,4584300003.0
2009-05-27 12:55:00,95.25,95.26,95.215,95.22,3958500002.0
2009-05-27 13:00:00,95.22,95.25,95.2,95.25,3613699991.0
2009-05-27 13:05:00,95.25,95.285,95.24,95.26,2347300004.0
2009-05-27 13:10:00,95.265,95.33,95.225,95.31,2903300011.0
2009-05-27 13:15:00,95.3,95.36,95.265,95.36,4585999998.0
2009-05-27 13:20:00,95.36,95.37,95.32,95.325,3215000001.0
2009-05-27 13:25:00,95.325,95.33,95.29,95.33,4060200003.0
2009-05-27 13:30:00,95.33,95.415,95.33,95.365,4552399999.0
2009-05-27 13:35:00,95.355,95.38,95.345,95.35,1983100001.0
2009-05-27 13:40:00,95.355,95.41,95.325,95.35,3364600000.0
2009-05-27 13:45:00,95.35,95.365,95.31,95.31,2449599996.0
2009-05-27 13:50:00,95.315,95.36,95.305,95.32,2918199988.0
2009-05-27 13:55:00,95.32,95.32,95.215,95.26,5034600023.0
2009-05-27 14:00:00,95.26,95.285,95.225,95.275,3585899997.0
2009-05-27 14:05:00,95.28,95.3,95.25,95.26,3277400011.0
2009-05-27 14:10:00,95.26,95.3,95.21,95.3,2978300012.0
2009-05-27 14:15:00,95.3,95.305,95.23,95.27,3383999997.0
2009-05-27 14:20:00,95.265,95.265,95.21,95.21,2085000002.0
2009-05-27 14:25:00,95.21,95.23,95.2,95.225,2622500017.0
2009-05-27 14:30:00,95.225,95.25,95.21,95.22,1510400008.0
2009-05-27 14:35:00,95.225,95.265,95.18,95.19,2700000019.0
2009-05-27 14:40:00,95.185,95.205,95.1,95.14,2394700001.0
2009-05-27 14:45:00,95.14,95.16,95.13,95.15,1899600001.0
2009-05-27 14:50:00,95.15,95.16,95.035,95.085,2808300008.0
2009-05-27 14:55:00,95.085,95.14,95.06,95.13,2366000026.0
2009-05-27 15:00:00,95.13,95.135,95.11,95.13,1764100006.0
2009-05-27 15:05:00,95.13,95.13,95.07,95.09,1864299998.0
2009-05-27 15:10:00,95.08,95.11,95.04,95.045,2096300003.0
2009-05-27 15:15:00,95.04,95.045,95.01,95.025,2089400005.0
2009-05-27 15:20:00,95.025,95.03,94.86,94.885,3532699994.0
2009-05-27 15:25:00,94.89,94.9,94.65,94.875,4411800001.0
2009-05-27 15:30:00,94.88,94.925,94.85,94.88,3343500011.0
2009-05-27 15:35:00,94.88,94.89,94.815,94.87,2684800017.0
2009-05-27 15:40:00,94.86,94.92,94.82,94.895,2170600003.0
2009-05-27 15:45:00,94.895,94.95,94.86,94.94,2006300007.0
2009-05-27 15:50:00,94.94,95.005,94.94,94.96,1575300004.0
2009-05-27 15:55:00,94.96,95.07,94.95,95.05,1996400003.0
2009-05-27 16:00:00,95.05,95.065,94.85,94.91,3202400006.0
2009-05-27 16:05:00,94.92,95.05,94.91,95.005,3338500008.0
2009-05-27 16:10:00,95.005,95.055,94.98,94.98,2082700012.0
2009-05-27 16:15:00,94.98,95.105,94.97,95.075,3811600010.0
2009-05-27 16:20:00,95.075,95.165,95.07,95.155,5081499999.0
2009-05-27 16:25:00,95.15,95.18,95.12,95.145,5000400018.0
2009-05-27 16:30:00,95.145,95.265,95.135,95.24,4809400023.0
2009-05-27 16:35:00,95.24,95.27,95.22,95.23,3538400011.0
2009-05-27 16:40:00,95.235,95.24,95.16,95.165,3686400008.0
2009-05-27 16:45:00,95.165,95.195,95.14,95.15,3346200021.0
2009-05-27 16:50:00,95.15,95.175,95.12,95.15,3266500013.0
2009-05-27 16:55:00,95.15,95.17,95.08,95.13,4512300017.0
2009-05-27 17:00:00,95.13,95.15,95.1,95.14,4584700021.0
2009-05-27 17:05:00,95.145,95.27,95.14,95.255,4934000017.0
2009-05-27 17:10:00,95.25,95.275,95.195,95.245,4367400013.0
2009-05-27 17:15:00,95.245,95.27,95.215,95.24,3085400013.0
2009-05-27 17:20:00,95.24,95.255,95.2,95.205,2916300021.0
2009-05-27 17:25:00,95.205,95.245,95.105,95.12,3000800006.0
2009-05-27 17:30:00,95.12,95.19,95.11,95.165,2101600014.0
2009-05-27 17:35:00,95.165,95.185,95.125,95.13,2302500001.0
2009-05-27 17:40:00,95.13,95.13,95.06,95.06,1853800001.0
2009-05-27 17:45:00,95.06,95.095,95.06,95.09,1083199998.0
2009-05-27 17:50:00,95.09,95.16,94.915,94.96,2014999999.0
2009-05-27 17:55:00,94.96,95.01,94.93,95.01,1271200001.0
2009-05-27 18:00:00,95.01,95.09,94.975,94.975,2115499998.0
2009-05-27 18:05:00,94.975,95.04,94.96,95.02,1245000000.0
2009-05-27 18:10:00,95.02,95.05,94.97,94.97,1816399995.0
2009-05-27 18:15:00,94.98,95.0,94.93,94.97,2396400003.0
2009-05-27 18:20:00,94.96,94.99,94.94,94.98,773799998.0
2009-05-27 18:25:00,94.98,94.995,94.93,94.95,1228600002.0
2009-05-27 18:30:00,94.95,95.0,94.935,94.99,1456800001.0
2009-05-27 18:35:00,94.99,95.04,94.985,95.015,1534599999.0
2009-05-27 18:40:00,95.01,95.02,94.955,94.97,1198599996.0
2009-05-27 18:45:00,94.975,95.01,94.955,94.96,1431800001.0
2009-05-27 18:50:00,94.97,95.035,94.97,95.005,954800002.0
2009-05-27 18:55:00,95.005,95.04,94.975,94.99,1751100010.0
2009-05-27 19:00:00,94.975,95.03,94.965,94.965,2494200002.0
2009-05-27 19:05:00,94.97,95.03,94.95,95.03,1226999998.0
2009-05-27 19:10:00,95.03,95.06,95.015,95.06,653600002.0
2009-05-27 19:15:00,95.06,95.15,95.055,95.13,1496200006.0
2009-05-27 19:20:00,95.12,95.16,95.105,95.16,1688000006.0
2009-05-27 19:25:00,95.145,95.15,95.13,95.15,751400006.0
2009-05-27 19:30:00,95.15,95.16,95.125,95.145,770399997.0
2009-05-27 19:35:00,95.145,95.17,95.1,95.155,1834000012.0
2009-05-27 19:40:00,95.145,95.18,95.145,95.18,464199997.0
2009-05-27 19:45:00,95.18,95.2,95.165,95.175,1639800004.0
2009-05-27 19:50:00,95.19,95.33,95.165,95.3,3406700010.0
2009-05-27 19:55:00,95.3,95.31,95.245,95.255,2352599991.0
2009-05-27 20:00:00,95.25,95.27,95.155,95.155,1181900001.0
2009-05-27 20:05:00,95.16,95.26,95.16,95.23,1548399996.0
2009-05-27 20:10:00,95.23,95.24,95.17,95.2,1414200000.0
2009-05-27 20:15:00,95.19,95.25,95.19,95.25,1109200002.0
2009-05-27 20:20:00,95.25,95.26,95.17,95.19,1799200007.0
2009-05-27 20:25:00,95.19,95.21,95.175,95.2,1165299999.0
2009-05-27 20:30:00,95.2,95.2,95.18,95.19,1158000000.0
2009-05-27 20:35:00,95.19,95.22,95.19,95.22,461800000.0
2009-05-27 20:40:00,95.22,95.26,95.21,95.26,651999999.0
2009-05-27 20:45:00,95.25,95.25,95.2,95.245,1032399994.0
2009-05-27 20:50:00,95.245,95.245,95.2,95.21,655199999.0
2009-05-27 20:55:00,95.2,95.21,95.145,95.19,2009199996.0
2009-05-27 21:00:00,95.19,95.2,95.18,95.19,683800003.0
2009-05-27 21:05:00,95.19,95.2,95.185,95.19,543600001.0
2009-05-27 21:10:00,95.19,95.22,95.165,95.22,521200001.0
2009-05-27 21:15:00,95.22,95.25,95.21,95.24,514200000.0
2009-05-27 21:20:00,95.24,95.24,95.175,95.2,1242500000.0
2009-05-27 21:25:00,95.2,95.22,95.16,95.2,2488800000.0
2009-05-27 21:30:00,95.2,95.21,95.175,95.2,1050200000.0
2009-05-27 21:35:00,95.2,95.2,95.17,95.18,1102600001.0
2009-05-27 21:40:00,95.185,95.19,95.16,95.19,1157800000.0
2009-05-27 21:45:00,95.19,95.22,95.18,95.195,902699999.0
2009-05-27 21:50:00,95.195,95.2,95.19,95.19,1616000002.0
2009-05-27 21:55:00,95.19,95.235,95.19,95.205,1293799999.0
2009-05-27 22:00:00,95.21,95.22,95.19,95.215,1162800001.0
2009-05-27 22:05:00,95.22,95.23,95.195,95.195,375200002.0
2009-05-27 22:10:00,95.195,95.215,95.186,95.195,414000000.0
2009-05-27 22:15:00,95.195,95.205,95.19,95.2,339000000.0
2009-05-27 22:20:00,95.205,95.225,95.195,95.22,357400000.0
2009-05-27 22:25:00,95.225,95.27,95.205,95.25,1195900002.0
2009-05-27 22:30:00,95.24,95.265,95.225,95.237,1053899999.0
2009-05-27 22:35:00,95.25,95.26,95.245,95.25,483200000.0
2009-05-27 22:40:00,95.26,95.28,95.25,95.275,824700000.0
2009-05-27 22:45:00,95.275,95.285,95.265,95.28,358000000.0
2009-05-27 22:50:00,95.28,95.29,95.265,95.28,514800000.0
2009-05-27 22:55:00,95.295,95.34,95.26,95.325,1296600000.0
2009-05-27 23:00:00,95.325,95.375,95.26,95.275,1437200000.0
2009-05-27 23:05:00,95.28,95.28,95.23,95.275,722400000.0
2009-05-27 23:10:00,95.27,95.315,95.235,95.3,707400001.0
2009-05-27 23:15:00,95.3,95.34,95.295,95.32,282600000.0
2009-05-27 23:20:00,95.335,95.355,95.285,95.31,479299997.0
2009-05-27 23:25:00,95.315,95.32,95.28,95.28,152600000.0
2009-05-27 23:30:00,95.285,95.31,95.235,95.245,560800000.0
2009-05-27 23:35:00,95.245,95.26,95.24,95.24,117200000.0
2009-05-27 23:40:00,95.26,95.31,95.235,95.275,314500000.0
2009-05-27 23:45:00,95.28,95.31,95.275,95.31,278400000.0
2009-05-27 23:50:00,95.31,95.325,95.29,95.295,170400000.0
2009-05-27 23:55:00,95.295,95.325,95.215,95.32,523200000.0
2009-05-28 00:00:00,95.31,95.31,95.27,95.285,246000000.0
2009-05-28 00:05:00,95.29,95.35,95.29,95.33,1021799996.0
2009-05-28 00:10:00,95.33,95.365,95.33,95.36,1336800045.0
2009-05-28 00:15:00,95.36,95.365,95.35,95.35,559700014.0
2009-05-28 00:20:00,95.35,95.37,95.35,95.365,296100000.0
2009-05-28 00:25:00,95.365,95.38,95.35,95.355,968200000.0
2009-05-28 00:30:00,95.365,95.38,95.34,95.35,355300000.0
2009-05-28 00:35:00,95.34,95.35,95.32,95.325,227000000.0
2009-05-28 00:40:00,95.33,95.4,95.31,95.39,573700001.0
2009-05-28 00:45:00,95.39,95.435,95.39,95.405,792799999.0
2009-05-28 00:50:00,95.42,95.43,95.405,95.42,336800000.0
2009-05-28 00:55:00,95.42,95.42,95.385,95.4,502800001.0
2009-05-28 01:00:00,95.39,95.41,95.39,95.4,101500000.0
2009-05-28 01:05:00,95.4,95.415,95.4,95.41,115800000.0
2009-05-28 01:10:00,95.4,95.41,95.399,95.401,120000000.0
2009-05-28 01:15:00,95.41,95.445,95.41,95.42,613400000.0
2009-05-28 01:20:00,95.42,95.45,95.42,95.43,355400000.0
2009-05-28 01:25:00,95.43,95.45,95.43,95.44,152800000.0
2009-05-28 01:30:00,95.435,95.46,95.425,95.45,1712699988.0
2009-05-28 01:35:00,95.45,95.5,95.44,95.48,1406800005.0
2009-05-28 01:40:00,95.475,95.57,95.46,95.56,1387399994.0
2009-05-28 01:45:00,95.57,95.635,95.56,95.635,2014800005.0
2009-05-28 01:50:00,95.635,95.72,95.6,95.625,1294299997.0
2009-05-28 01:55:00,95.62,95.63,95.58,95.595,1057399999.0
2009-05-28 02:00:00,95.58,95.59,95.53,95.55,1698600002.0
2009-05-28 02:05:00,95.55,95.57,95.52,95.535,1779400000.0
2009-05-28 02:10:00,95.535,95.545,95.485,95.53,2213400002.0
2009-05-28 02:15:00,95.53,95.56,95.515,95.535,920200001.0
2009-05-28 02:20:00,95.53,95.72,95.53,95.72,2025800003.0
2009-05-28 02:25:00,95.725,95.75,95.655,95.69,2818400008.0
2009-05-28 02:30:00,95.69,95.81,95.67,95.79,1870000004.0
2009-05-28 02:35:00,95.79,95.845,95.76,95.825,1874200001.0
2009-05-28 02:40:00,95.825,95.88,95.78,95.855,1617400000.0
2009-05-28 02:45:00,95.855,95.9,95.845,95.855,2575600002.0
2009-05-28 02:50:00,95.855,95.935,95.855,95.91,3153199988.0
2009-05-28 02:55:00,95.91,95.94,95.82,95.83,2511500002.0
2009-05-28 03:00:00,95.83,95.85,95.78,95.795,1929699993.0
2009-05-28 03:05:00,95.795,95.83,95.77,95.82,807399999.0
2009-05-28 03:10:00,95.815,95.835,95.745,95.78,1380200000.0
2009-05-28 03:15:00,95.78,95.795,95.74,95.79,1640600001.0
2009-05-28 03:20:00,95.78,95.82,95.78,95.81,1165800002.0
2009-05-28 03:25:00,95.81,95.85,95.79,95.83,1529599998.0
2009-05-28 03:30:00,95.82,95.825,95.79,95.82,1068200000.0
2009-05-28 03:35:00,95.82,95.9,95.815,95.9,1390700001.0
2009-05-28 03:40:00,95.9,95.965,95.9,95.94,2147500002.0
2009-05-28 03:45:00,95.94,95.95,95.885,95.91,2227399997.0
2009-05-28 03:50:00,95.9,95.93,95.89,95.93,2113600006.0
2009-05-28 03:55:00,95.93,95.95,95.855,95.865,2520200002.0
2009-05-28 04:00:00,95.87,95.91,95.84,95.9,2255999999.0
2009-05-28 04:05:00,95.9,95.915,95.89,95.905,1382400003.0
2009-05-28 04:10:00,95.905,95.92,95.875,95.9,968000001.0
2009-05-28 04:15:00,95.9,95.91,95.885,95.905,1007400001.0
2009-05-28 04:20:00,95.905,96.02,95.89,95.96,4144100004.0
2009-05-28 04:25:00,95.96,95.985,95.905,95.925,1441300003.0
2009-05-28 04:30:00,95.915,95.98,95.915,95.955,1601200003.0
2009-05-28 04:35:00,95.95,95.96,95.89,95.92,961199999.0
2009-05-28 04:40:00,95.92,95.95,95.915,95.915,1326000002.0
2009-05-28 04:45:00,95.915,95.92,95.89,95.9,1297399998.0
2009-05-28 04:50:00,95.91,95.92,95.9,95.92,1006400003.0
2009-05-28 04:55:00,95.92,95.96,95.92,95.925,1019999994.0
2009-05-28 05:00:00,95.925,95.94,95.89,95.92,1546500000.0
2009-05-28 05:05:00,95.92,95.94,95.9,95.92,816600002.0
2009-05-28 05:10:00,95.92,95.925,95.895,95.925,948600010.0
2009-05-28 05:15:00,95.93,96.005,95.92,95.99,994900003.0
2009-05-28 05:20:00,95.99,95.99,95.955,95.99,1449400002.0
2009-05-28 05:25:00,95.99,96.0,95.97,95.995,583600001.0
2009-05-28 05:30:00,95.99,96.0,95.96,95.975,594599999.0
2009-05-28 05:35:00,95.975,96.045,95.975,96.04,2081600001.0
2009-05-28 05:40:00,96.04,96.22,96.04,96.18,3833000000.0
2009-05-28 05:45:00,96.18,96.25,96.18,96.25,1998800001.0
2009-05-28 05:50:00,96.25,96.27,96.23,96.26,3004000007.0
2009-05-28 05:55:00,96.255,96.27,96.2,96.235,1999360639.0
2009-05-28 06:00:00,96.235,96.34,96.23,96.3,2575800005.0
2009-05-28 06:05:00,96.3,96.37,96.27,96.355,3069199995.0
2009-05-28 06:10:00,96.355,96.445,96.34,96.355,3054500012.0
2009-05-28 06:15:00,96.355,96.455,96.34,96.42,2641700007.0
2009-05-28 06:20:00,96.42,96.42,96.32,96.32,2258599998.0
2009-05-28 06:25:00,96.32,96.41,96.305,96.4,1826899999.0
2009-05-28 06:30:00,96.4,96.505,96.39,96.45,2599400000.0
2009-05-28 06:35:00,96.445,96.45,96.38,96.42,2254800007.0
2009-05-28 06:40:00,96.42,96.535,96.42,96.52,1930000001.0
2009-05-28 06:45:00,96.53,96.58,96.47,96.475,2456999995.0
2009-05-28 06:50:00,96.475,96.515,96.45,96.455,1272500000.0
2009-05-28 06:55:00,96.45,96.47,96.41,96.435,890800000.0
2009-05-28 07:00:00,96.43,96.48,96.415,96.46,1242800003.0
2009-05-28 07:05:00,96.455,96.47,96.435,96.45,757599997.0
2009-05-28 07:10:00,96.455,96.47,96.425,96.43,931799998.0
2009-05-28 07:15:00,96.43,96.43,96.34,96.36,1884300005.0
2009-05-28 07:20:00,96.36,96.38,96.325,96.34,2432400000.0
2009-05-28 07:25:00,96.35,96.35,96.295,96.33,2741100005.0
2009-05-28 07:30:00,96.32,96.33,96.31,96.33,1387000001.0
2009-05-28 07:35:00,96.325,96.34,96.315,96.325,574800000.0
2009-05-28 07:40:00,96.325,96.34,96.31,96.34,840800000.0
2009-05-28 07:45:00,96.33,96.46,96.325,96.45,2260600000.0
2009-05-28 07:50:00,96.45,96.515,96.435,96.46,2000499995.0
2009-05-28 07:55:00,96.47,96.47,96.43,96.45,1567200002.0
2009-05-28 08:00:00,96.45,96.59,96.435,96.58,2722399995.0
2009-05-28 08:05:00,96.58,96.665,96.52,96.535,3215699980.0
2009-05-28 08:10:00,96.535,96.59,96.535,96.56,2410500001.0
2009-05-28 08:15:00,96.57,96.61,96.48,96.51,2896299990.0
2009-05-28 08:20:00,96.51,96.605,96.51,96.59,3203199995.0
2009-05-28 08:25:00,96.59,96.66,96.565,96.635,3718599988.0
2009-05-28 08:30:00,96.65,96.78,96.62,96.77,3659699995.0
2009-05-28 08:35:00,96.78,96.83,96.76,96.82,3680799998.0
2009-05-28 08:40:00,96.815,96.83,96.75,96.81,2571999992.0
2009-05-28 08:45:00,96.82,96.92,96.8,96.9,2548999998.0
2009-05-28 08:50:00,96.9,96.94,96.865,96.93,4109099989.0
2009-05-28 08:55:00,96.93,97.05,96.905,97.045,3652199985.0
2009-05-28 09:00:00,97.035,97.045,96.93,96.94,2533199998.0
2009-05-28 09:05:00,96.94,96.98,96.93,96.935,1713499996.0
2009-05-28 09:10:00,96.94,96.965,96.805,96.82,1955400002.0
2009-05-28 09:15:00,96.825,96.865,96.81,96.835,2169800007.0
2009-05-28 09:20:00,96.84,96.85,96.81,96.825,2018800000.0
2009-05-28 09:25:00,96.825,96.835,96.745,96.77,3422199994.0
2009-05-28 09:30:00,96.775,96.805,96.72,96.74,2666700007.0
2009-05-28 09:35:00,96.74,96.76,96.71,96.74,2337700007.0
2009-05-28 09:40:00,96.74,96.76,96.67,96.67,3190000015.0
2009-05-28 09:45:00,96.655,96.71,96.585,96.64,2502176006.0
2009-05-28 09:50:00,96.64,96.66,96.625,96.65,2369799996.0
2009-05-28 09:55:00,96.655,96.66,96.615,96.63,2579100002.0
2009-05-28 10:00:00,96.63,96.645,96.575,96.585,2085600002.0
2009-05-28 10:05:00,96.59,96.69,96.56,96.69,3195900004.0
2009-05-28 10:10:00,96.69,96.73,96.68,96.715,1319999998.0
2009-05-28 10:15:00,96.71,96.77,96.675,96.76,1559000002.0
2009-05-28 10:20:00,96.76,96.82,96.73,96.775,2077700008.0
2009-05-28 10:25:00,96.775,96.82,96.75,96.81,2358400000.0
2009-05-28 10:30:00,96.82,96.85,96.795,96.84,1752200004.0
2009-05-28 10:35:00,96.845,96.855,96.78,96.82,1906800001.0
2009-05-28 10:40:00,96.82,96.84,96.755,96.76,1740500003.0
2009-05-28 10:45:00,96.77,96.85,96.74,96.83,1813438977.0
2009-05-28 10:50:00,96.83,96.845,96.785,96.815,1719800004.0
2009-05-28 10:55:00,96.815,96.825,96.73,96.78,1975500002.0
2009-05-28 11:00:00,96.78,96.795,96.735,96.78,3515399982.0
2009-05-28 11:05:00,96.78,96.855,96.78,96.81,1923300006.0
2009-05-28 11:10:00,96.81,96.835,96.79,96.795,1851499989.0
2009-05-28 11:15:00,96.8,96.89,96.79,96.865,4150199999.0
2009-05-28 11:20:00,96.87,96.99,96.845,96.98,2663699986.0
2009-05-28 11:25:00,96.98,97.01,96.96,96.985,2554699983.0
2009-05-28 11:30:00,96.985,96.995,96.95,96.965,1988199995.0
2009-05-28 11:35:00,96.965,96.965,96.91,96.91,3253100004.0
2009-05-28 11:40:00,96.91,96.92,96.82,96.84,3547500000.0
2009-05-28 11:45:00,96.84,96.88,96.835,96.875,1762200001.0
2009-05-28 11:50:00,96.875,96.91,96.875,96.885,2169400012.0
2009-05-28 11:55:00,96.885,96.9,96.865,96.875,1677399996.0
2009-05-28 12:00:00,96.88,96.88,96.79,96.815,2148500000.0
2009-05-28 12:05:00,96.815,96.92,96.81,96.915,2148400003.0
2009-05-28 12:10:00,96.915,96.955,96.885,96.92,4180900004.0
2009-05-28 12:15:00,96.92,96.99,96.875,96.89,3621699987.0
2009-05-28 12:20:00,96.89,96.93,96.875,96.9,3961699995.0
2009-05-28 12:25:00,96.905,96.94,96.87,96.915,2014999993.0
2009-05-28 12:30:00,96.92,96.95,96.88,96.925,2984400000.0
2009-05-28 12:35:00,96.935,97.0,96.925,96.955,3570600004.0
2009-05-28 12:40:00,96.965,96.965,96.9,96.92,2501299990.0
2009-05-28 12:45:00,96.925,96.925,96.88,96.92,1776600006.0
2009-05-28 12:50:00,96.915,96.935,96.885,96.89,2304899999.0
2009-05-28 12:55:00,96.895,96.92,96.89,96.91,2139300000.0
2009-05-28 13:00:00,96.91,96.93,96.905,96.91,1476400001.0
2009-05-28 13:05:00,96.915,96.95,96.89,96.895,2091799997.0
2009-05-28 13:10:00,96.89,96.94,96.84,96.94,2153500005.0
2009-05-28 13:15:00,96.94,96.975,96.82,96.865,2679800002.0
2009-05-28 13:20:00,96.865,96.88,96.82,96.835,1482799992.0
2009-05-28 13:25:00,96.835,96.85,96.79,96.815,2091500002.0
2009-05-28 13:30:00,96.82,96.845,96.78,96.79,2988000005.0
2009-05-28 13:35:00,96.79,96.855,96.79,96.815,2773400000.0
2009-05-28 13:40:00,96.81,96.86,96.81,96.84,2255200006.0
2009-05-28 13:45:00,96.84,96.87,96.83,96.86,1684799998.0
2009-05-28 13:50:00,96.865,96.87,96.835,96.865,1515000000.0
2009-05-28 13:55:00,96.865,96.925,96.855,96.9,4131399978.0
2009-05-28 14:00:00,96.9,96.93,96.885,96.9,2895500005.0
2009-05-28 14:05:00,96.905,96.93,96.885,96.93,2421900004.0
2009-05-28 14:10:00,96.93,96.98,96.91,96.965,1701200007.0
2009-05-28 14:15:00,96.97,96.97,96.93,96.96,1941399996.0
2009-05-28 14:20:00,96.965,97.06,96.95,97.03,3234599999.0
2009-05-28 14:25:00,97.035,97.05,97.005,97.01,3098700000.0
2009-05-28 14:30:00,97.01,97.095,96.955,96.98,2954400003.0
2009-05-28 14:35:00,96.98,96.98,96.865,96.88,2857300008.0
2009-05-28 14:40:00,96.875,96.955,96.875,96.945,1656100002.0
2009-05-28 14:45:00,96.945,97.065,96.94,97.005,3217900003.0
2009-05-28 14:50:00,97.01,97.14,97.0,97.13,3755799981.0
2009-05-28 14:55:00,97.125,97.18,97.105,97.115,4091799993.0
2009-05-28 15:00:00,97.115,97.235,97.105,97.21,4461399999.0
2009-05-28 15:05:00,97.21,97.23,97.165,97.18,4745299996.0
2009-05-28 15:10:00,97.165,97.185,97.125,97.145,2393399998.0
2009-05-28 15:15:00,97.145,97.145,97.085,97.085,2833199995.0
2009-05-28 15:20:00,97.095,97.095,96.875,96.895,2679699996.0
2009-05-28 15:25:00,96.895,96.905,96.8,96.87,2565300006.0
2009-05-28 15:30:00,96.865,96.875,96.695,96.78,2834400002.0
2009-05-28 15:35:00,96.78,96.825,96.745,96.77,2390400001.0
2009-05-28 15:40:00,96.77,96.81,96.675,96.73,2887300000.0
2009-05-28 15:45:00,96.73,96.785,96.69,96.77,2275200006.0
2009-05-28 15:50:00,96.77,96.875,96.74,96.875,1955200002.0
2009-05-28 15:55:00,96.88,96.89,96.79,96.79,2021499998.0
2009-05-28 16:00:00,96.805,96.86,96.745,96.81,2361399998.0
2009-05-28 16:05:00,96.81,96.81,96.725,96.74,2362499999.0
2009-05-28 16:10:00,96.74,96.82,96.7,96.8,1696100004.0
2009-05-28 16:15:00,96.8,96.83,96.77,96.82,1644700004.0
2009-05-28 16:20:00,96.82,96.83,96.77,96.81,2175800014.0
2009-05-28 16:25:00,96.83,96.85,96.74,96.76,2035300000.0
2009-05-28 16:30:00,96.76,96.765,96.69,96.7,2695000006.0
2009-05-28 16:35:00,96.7,96.74,96.69,96.705,2301000001.0
2009-05-28 16:40:00,96.705,96.75,96.685,96.71,2684300008.0
2009-05-28 16:45:00,96.71,96.76,96.68,96.725,1945999997.0
2009-05-28 16:50:00,96.725,96.76,96.67,96.72,2554900003.0
2009-05-28 16:55:00,96.73,96.77,96.705,96.74,2038499995.0
2009-05-28 17:00:00,96.74,96.75,96.66,96.68,2761000006.0
2009-05-28 17:05:00,96.685,96.69,96.565,96.565,2238900008.0
2009-05-28 17:10:00,96.56,96.665,96.56,96.66,2381200008.0
2009-05-28 17:15:00,96.66,96.69,96.59,96.62,2308600001.0
2009-05-28 17:20:00,96.62,96.71,96.595,96.68,2038200006.0
2009-05-28 17:25:00,96.68,96.69,96.63,96.65,1280200001.0
2009-05-28 17:30:00,96.65,96.65,96.59,96.6,925000000.0
2009-05-28 17:35:00,96.6,96.7,96.6,96.67,1944400003.0
2009-05-28 17:40:00,96.67,96.68,96.63,96.66,1646000014.0
2009-05-28 17:45:00,96.66,96.74,96.64,96.7,2246100020.0
2009-05-28 17:50:00,96.705,96.785,96.69,96.78,2899900018.0
2009-05-28 17:55:00,96.79,96.81,96.755,96.755,1971900009.0
2009-05-28 18:00:00,96.75,96.785,96.71,96.735,1392799998.0
2009-05-28 18:05:00,96.74,96.75,96.725,96.74,1584199991.0
2009-05-28 18:10:00,96.74,96.835,96.74,96.83,1964599995.0
2009-05-28 18:15:00,96.83,96.83,96.77,96.78,2194599980.0
2009-05-28 18:20:00,96.78,96.81,96.775,96.8,1622699997.0
2009-05-28 18:25:00,96.8,96.83,96.8,96.82,1600799981.0
2009-05-28 18:30:00,96.815,96.87,96.815,96.86,1111999998.0
2009-05-28 18:35:00,96.855,96.86,96.805,96.81,1358300000.0
2009-05-28 18:40:00,96.81,96.84,96.8,96.84,1353799995.0
2009-05-28 18:45:00,96.84,96.885,96.815,96.88,1488399994.0
2009-05-28 18:50:00,96.88,96.91,96.865,96.88,1709799985.0
2009-05-28 18:55:00,96.885,97.03,96.885,96.96,1853400000.0
2009-05-28 19:00:00,96.965,96.975,96.91,96.92,3019199995.0
2009-05-28 19:05:00,96.92,96.94,96.845,96.845,1833800003.0
2009-05-28 19:10:00,96.86,96.87,96.825,96.85,2571300001.0
2009-05-28 19:15:00,96.85,96.86,96.78,96.825,2776399987.0
2009-05-28 19:20:00,96.825,96.83,96.79,96.82,540900000.0
2009-05-28 19:25:00,96.82,96.9,96.72,96.78,2917099981.0
2009-05-28 19:30:00,96.785,96.835,96.77,96.82,2498499979.0
2009-05-28 19:35:00,96.82,96.86,96.82,96.86,2137400000.0
2009-05-28 19:40:00,96.86,96.88,96.835,96.86,2073200000.0
2009-05-28 19:45:00,96.855,96.87,96.81,96.81,2063999998.0
2009-05-28 19:50:00,96.81,96.92,96.805,96.87,1412100000.0
2009-05-28 19:55:00,96.88,96.935,96.875,96.92,1950299999.0
2009-05-28 20:00:00,96.92,96.93,96.895,96.915,1492799997.0
2009-05-28 20:05:00,96.915,96.915,96.895,96.9,1037999997.0
2009-05-28 20:10:00,96.9,97.035,96.885,96.99,1859099999.0
2009-05-28 20:15:00,96.99,97.01,96.955,96.99,1593899999.0
2009-05-28 20:20:00,96.99,97.03,96.98,96.98,1553199994.0
2009-05-28 20:25:00,96.98,96.98,96.92,96.92,1701000003.0
2009-05-28 20:30:00,96.925,96.96,96.895,96.915,1898100007.0
2009-05-28 20:35:00,96.915,96.955,96.915,96.95,1707399997.0
2009-05-28 20:40:00,96.95,96.985,96.92,96.98,582600000.0
2009-05-28 20:45:00,96.975,97.005,96.97,97.005,1301600000.0
2009-05-28 20:50:00,97.005,97.03,96.92,96.92,1415799999.0
2009-05-28 20:55:00,96.92,96.92,96.86,96.86,2642799983.0
2009-05-28 21:00:00,96.86,96.91,96.86,96.88,1214999998.0
2009-05-28 21:05:00,96.876,96.88,96.85,96.85,636999999.0
2009-05-28 21:10:00,96.85,96.88,96.85,96.86,1280599997.0
2009-05-28 21:15:00,96.87,96.91,96.86,96.9,1173599999.0
2009-05-28 21:20:00,96.9,96.91,96.885,96.905,662800000.0
2009-05-28 21:25:00,96.91,96.92,96.89,96.905,1269800001.0
2009-05-28 21:30:00,96.905,96.98,96.89,96.915,1177000003.0
2009-05-28 21:35:00,96.915,96.945,96.905,96.93,1458899996.0
2009-05-28 21:40:00,96.92,96.945,96.89,96.895,1140099996.0
2009-05-28 21:45:00,96.895,96.97,96.88,96.96,1468199998.0
2009-05-28 21:50:00,96.96,96.975,96.925,96.94,621300000.0
2009-05-28 21:55:00,96.94,96.94,96.9,96.9,815700002.0
2009-05-28 22:00:00,96.905,96.91,96.83,96.83,1027599998.0
2009-05-28 22:05:00,96.835,96.865,96.835,96.85,825800000.0
2009-05-28 22:10:00,96.85,96.86,96.84,96.85,432100000.0
2009-05-28 22:15:00,96.86,96.865,96.845,96.865,225600000.0
2009-05-28 22:20:00,96.855,96.865,96.82,96.86,339900000.0
2009-05-28 22:25:00,96.86,96.89,96.845,96.85,405400000.0
2009-05-28 22:30:00,96.85,96.855,96.805,96.81,259000000.0
2009-05-28 22:35:00,96.81,96.81,96.765,96.775,547799998.0
2009-05-28 22:40:00,96.775,96.81,96.775,96.785,916300000.0
2009-05-28 22:45:00,96.775,96.79,96.725,96.77,837599998.0
2009-05-28 22:50:00,96.77,96.77,96.77,96.77,23400000.0
2009-05-28 22:55:00,96.77,96.845,96.77,96.845,445400000.0
2009-05-28 23:00:00,96.845,96.85,96.775,96.825,324600000.0
2009-05-28 23:05:00,96.81,96.825,96.785,96.81,339400000.0
2009-05-28 23:10:00,96.795,96.835,96.789,96.835,146400000.0
2009-05-28 23:15:00,96.835,96.875,96.825,96.875,324600000.0
2009-05-28 23:20:00,96.875,96.915,96.875,96.915,279800000.0
2009-05-28 23:25:00,96.91,96.965,96.91,96.955,203400000.0
2009-05-28 23:30:00,96.965,96.965,96.935,96.965,152400000.0
2009-05-28 23:35:00,96.965,96.965,96.935,96.95,216600000.0
2009-05-28 23:40:00,96.95,96.95,96.895,96.905,340900000.0
2009-05-28 23:45:00,96.9,96.925,96.865,96.915,433299999.0
2009-05-28 23:50:00,96.915,96.955,96.915,96.955,135800000.0
2009-05-28 23:55:00,96.965,97.005,96.945,96.96,323399999.0
2009-05-29 00:00:00,96.96,96.96,96.845,96.845,699200000.0
2009-05-29 00:05:00,96.845,96.865,96.76,96.805,1106799995.0
2009-05-29 00:10:00,96.805,96.83,96.8,96.814,214400000.0
2009-05-29 00:15:00,96.82,96.82,96.775,96.81,385000000.0
2009-05-29 00:20:00,96.81,96.83,96.775,96.815,563100000.0
2009-05-29 00:25:00,96.825,96.85,96.78,96.82,739000000.0
2009-05-29 00:30:00,96.82,96.845,96.82,96.825,231600000.0
2009-05-29 00:35:00,96.825,96.855,96.82,96.855,122800000.0
2009-05-29 00:40:00,96.87,96.88,96.86,96.88,361200000.0
2009-05-29 00:45:00,96.88,96.895,96.87,96.89,224000000.0
2009-05-29 00:50:00,96.89,96.915,96.87,96.9,569900000.0
2009-05-29 00:55:00,96.9,96.92,96.78,96.79,1103100000.0
2009-05-29 01:00:00,96.8,96.86,96.8,96.855,933600012.0
2009-05-29 01:05:00,96.855,96.87,96.84,96.87,460700000.0
2009-05-29 01:10:00,96.865,96.87,96.84,96.85,672000004.0
2009-05-29 01:15:00,96.845,96.875,96.83,96.85,516000001.0
2009-05-29 01:20:00,96.85,96.86,96.82,96.835,365200001.0
2009-05-29 01:25:00,96.835,96.88,96.83,96.86,490800000.0
2009-05-29 01:30:00,96.86,96.865,96.82,96.835,591600000.0
2009-05-29 01:35:00,96.835,96.85,96.8,96.825,891199998.0
2009-05-29 01:40:00,96.825,96.835,96.725,96.755,740100000.0
2009-05-29 01:45:00,96.755,96.815,96.74,96.755,780400001.0
2009-05-29 01:50:00,96.77,96.77,96.7,96.73,2110100008.0
2009-05-29 01:55:00,96.73,96.755,96.715,96.715,379800000.0
2009-05-29 02:00:00,96.705,96.72,96.61,96.615,2840200005.0
2009-05-29 02:05:00,96.615,96.665,96.615,96.625,593800000.0
2009-05-29 02:10:00,96.62,96.62,96.495,96.515,1752599999.0
2009-05-29 02:15:00,96.515,96.52,96.43,96.47,2199100003.0
2009-05-29 02:20:00,96.47,96.535,96.465,96.515,2033800000.0
2009-05-29 02:25:00,96.52,96.555,96.515,96.53,1557000005.0
2009-05-29 02:30:00,96.53,96.555,96.485,96.485,747500000.0
2009-05-29 02:35:00,96.485,96.49,96.39,96.405,1538500000.0
2009-05-29 02:40:00,96.41,96.48,96.4,96.44,1748400003.0
2009-05-29 02:45:00,96.44,96.475,96.435,96.445,914200000.0
2009-05-29 02:50:00,96.445,96.51,96.445,96.465,1025300000.0
2009-05-29 02:55:00,96.465,96.48,96.435,96.465,1758600001.0
2009-05-29 03:00:00,96.465,96.51,96.455,96.495,2967800005.0
2009-05-29 03:05:00,96.495,96.555,96.495,96.54,1984400008.0
2009-05-29 03:10:00,96.54,96.54,96.415,96.42,1638700002.0
2009-05-29 03:15:00,96.42,96.43,96.365,96.425,1285400000.0
2009-05-29 03:20:00,96.43,96.45,96.415,96.425,1110700001.0
2009-05-29 03:25:00,96.425,96.44,96.39,96.4,1573400005.0
2009-05-29 03:30:00,96.405,96.405,96.28,96.285,1587299998.0
2009-05-29 03:35:00,96.265,96.29,96.25,96.28,1527600000.0
2009-05-29 03:40:00,96.275,96.32,96.26,96.295,1219600001.0
2009-05-29 03:45:00,96.295,96.35,96.27,96.335,1545100004.0
2009-05-29 03:50:00,96.335,96.355,96.31,96.32,2780600009.0
2009-05-29 03:55:00,96.32,96.33,96.295,96.305,2407700005.0
2009-05-29 04:00:00,96.315,96.35,96.295,96.325,1671400011.0
2009-05-29 04:05:00,96.325,96.405,96.31,96.4,1863199997.0
2009-05-29 04:10:00,96.385,96.41,96.345,96.4,1547700006.0
2009-05-29 04:15:00,96.4,96.4,96.36,96.365,1760700008.0
2009-05-29 04:20:00,96.37,96.395,96.365,96.395,2287400001.0
2009-05-29 04:25:00,96.395,96.4,96.375,96.385,1950399992.0
2009-05-29 04:30:00,96.39,96.415,96.375,96.38,1601799997.0
2009-05-29 04:35:00,96.38,96.38,96.35,96.37,725800000.0
2009-05-29 04:40:00,96.37,96.385,96.35,96.36,1402000002.0
2009-05-29 04:45:00,96.355,96.375,96.335,96.355,986900007.0
2009-05-29 04:50:00,96.35,96.375,96.345,96.375,836600002.0
2009-05-29 04:55:00,96.375,96.405,96.365,96.39,1664000006.0
2009-05-29 05:00:00,96.39,96.395,96.375,96.385,782200004.0
2009-05-29 05:05:00,96.385,96.39,96.37,96.39,999600009.0
2009-05-29 05:10:00,96.39,96.4,96.38,96.385,320800000.0
2009-05-29 05:15:00,96.385,96.405,96.37,96.385,382000004.0
2009-05-29 05:20:00,96.385,96.4,96.355,96.355,1478000016.0
2009-05-29 05:25:00,96.355,96.37,96.35,96.365,795400000.0
2009-05-29 05:30:00,96.365,96.375,96.355,96.365,1443999997.0
2009-05-29 05:35:00,96.36,96.375,96.345,96.345,1486200002.0
2009-05-29 05:40:00,96.34,96.35,96.325,96.35,1699399998.0
2009-05-29 05:45:00,96.34,96.35,96.325,96.335,2193700000.0
2009-05-29 05:50:00,96.345,96.35,96.325,96.33,1258199996.0
2009-05-29 05:55:00,96.33,96.345,96.31,96.31,2170799994.0
2009-05-29 06:00:00,96.315,96.34,96.305,96.325,1660999998.0
2009-05-29 06:05:00,96.325,96.34,96.305,96.33,2097000008.0
2009-05-29 06:10:00,96.33,96.365,96.315,96.335,1558600000.0
2009-05-29 06:15:00,96.34,96.35,96.315,96.335,969000000.0
2009-05-29 06:20:00,96.33,96.365,96.325,96.345,1175200001.0
2009-05-29 06:25:00,96.35,96.35,96.33,96.335,665400000.0
2009-05-29 06:30:00,96.335,96.37,96.335,96.365,969900000.0
2009-05-29 06:35:00,96.365,96.5,96.365,96.49,2203400001.0
2009-05-29 06:40:00,96.505,96.53,96.465,96.49,3548800003.0
2009-05-29 06:45:00,96.49,96.505,96.465,96.465,1351599999.0
2009-05-29 06:50:00,96.465,96.545,96.465,96.525,1567800000.0
2009-05-29 06:55:00,96.525,96.54,96.48,96.525,1234600002.0
2009-05-29 07:00:00,96.53,96.6,96.515,96.56,2368200010.0
2009-05-29 07:05:00,96.56,96.57,96.535,96.56,1112000001.0
2009-05-29 07:10:00,96.56,96.565,96.517,96.518,1035900001.0
2009-05-29 07:15:00,96.515,96.57,96.515,96.555,2108400003.0
2009-05-29 07:20:00,96.555,96.57,96.53,96.535,2221000002.0
2009-05-29 07:25:00,96.535,96.56,96.52,96.53,578600001.0
2009-05-29 07:30:00,96.525,96.54,96.51,96.53,1216000000.0
2009-05-29 07:35:00,96.525,96.54,96.495,96.505,647600000.0
2009-05-29 07:40:00,96.505,96.53,96.485,96.5,428400000.0
2009-05-29 07:45:00,96.505,96.515,96.475,96.48,1242400001.0
2009-05-29 07:50:00,96.48,96.51,96.48,96.5,879400001.0
2009-05-29 07:55:00,96.505,96.54,96.495,96.535,1407900008.0
2009-05-29 08:00:00,96.54,96.605,96.51,96.6,2397700001.0
2009-05-29 08:05:00,96.6,96.62,96.565,96.585,1198200003.0
2009-05-29 08:10:00,96.59,96.685,96.59,96.675,2010500000.0
2009-05-29 08:15:00,96.675,96.7,96.66,96.69,2977800005.0
2009-05-29 08:20:00,96.69,96.72,96.655,96.71,1868700003.0
2009-05-29 08:25:00,96.71,96.765,96.69,96.72,2430100019.0
2009-05-29 08:30:00,96.725,96.73,96.665,96.69,2319200010.0
2009-05-29 08:35:00,96.69,96.7,96.68,96.695,1990000012.0
2009-05-29 08:40:00,96.695,96.745,96.695,96.72,2283100011.0
2009-05-29 08:45:00,96.72,96.795,96.72,96.785,2883200015.0
2009-05-29 08:50:00,96.785,96.84,96.785,96.82,3548000010.0
2009-05-29 08:55:00,96.82,96.87,96.81,96.83,3063300007.0
2009-05-29 09:00:00,96.83,96.86,96.815,96.85,4193700005.0
2009-05-29 09:05:00,96.84,96.875,96.82,96.85,2961200024.0
2009-05-29 09:10:00,96.85,96.895,96.805,96.835,3422800003.0
2009-05-29 09:15:00,96.835,96.845,96.73,96.775,2815900002.0
2009-05-29 09:20:00,96.78,96.785,96.695,96.695,2494600007.0
2009-05-29 09:25:00,96.695,96.725,96.61,96.665,2789700018.0
2009-05-29 09:30:00,96.665,96.675,96.62,96.655,1712200000.0
2009-05-29 09:35:00,96.645,96.67,96.63,96.64,978900001.0
2009-05-29 09:40:00,96.64,96.69,96.62,96.665,1733599996.0
2009-05-29 09:45:00,96.675,96.71,96.65,96.665,1554000002.0
2009-05-29 09:50:00,96.665,96.67,96.625,96.64,1251899998.0
2009-05-29 09:55:00,96.645,96.645,96.43,96.465,3608700000.0
2009-05-29 10:00:00,96.465,96.49,96.425,96.455,3804100023.0
2009-05-29 10:05:00,96.46,96.46,96.275,96.32,2582000009.0
2009-05-29 10:10:00,96.32,96.35,96.31,96.34,2823699991.0
2009-05-29 10:15:00,96.34,96.4,96.335,96.38,2196094845.0
2009-05-29 10:20:00,96.38,96.38,96.35,96.365,988800005.0
2009-05-29 10:25:00,96.365,96.39,96.35,96.39,1466599999.0
2009-05-29 10:30:00,96.385,96.42,96.355,96.375,1637100008.0
2009-05-29 10:35:00,96.375,96.39,96.345,96.35,1139300014.0
2009-05-29 10:40:00,96.35,96.395,96.325,96.345,1799800011.0
2009-05-29 10:45:00,96.345,96.36,96.31,96.325,979999998.0
2009-05-29 10:50:00,96.325,96.39,96.32,96.365,1399500007.0
2009-05-29 10:55:00,96.37,96.415,96.36,96.39,1062499999.0
2009-05-29 11:00:00,96.39,96.42,96.37,96.39,1177400003.0
2009-05-29 11:05:00,96.39,96.405,96.325,96.345,2603500004.0
2009-05-29 11:10:00,96.345,96.355,96.145,96.145,2096400009.0
2009-05-29 11:15:00,96.155,96.17,96.02,96.065,2230000013.0
2009-05-29 11:20:00,96.065,96.12,95.89,95.905,2848600008.0
2009-05-29 11:25:00,95.91,95.98,95.895,95.945,2046500003.0
2009-05-29 11:30:00,95.945,96.005,95.94,95.965,2712999993.0
2009-05-29 11:35:00,95.955,95.955,95.8,95.865,2554799998.0
2009-05-29 11:40:00,95.865,96.02,95.865,95.93,2253200002.0
2009-05-29 11:45:00,95.93,96.02,95.915,96.02,2294600005.0
2009-05-29 11:50:00,96.02,96.025,95.97,96.01,2149999998.0
2009-05-29 11:55:00,96.015,96.05,95.98,96.05,1633300008.0
2009-05-29 12:00:00,96.05,96.11,96.01,96.04,1812200004.0
2009-05-29 12:05:00,96.03,96.04,95.875,95.89,1854300000.0
2009-05-29 12:10:00,95.89,95.97,95.89,95.95,1836100001.0
2009-05-29 12:15:00,95.95,95.98,95.945,95.97,1713199999.0
2009-05-29 12:20:00,95.97,95.98,95.905,95.905,1758399999.0
2009-05-29 12:25:00,95.92,96.025,95.91,95.93,2866400004.0
2009-05-29 12:30:00,95.925,95.93,95.855,95.875,1772700002.0
2009-05-29 12:35:00,95.875,95.875,95.69,95.695,1533800000.0
2009-05-29 12:40:00,95.71,95.84,95.7,95.82,1247599999.0
2009-05-29 12:45:00,95.82,95.845,95.765,95.785,2298599998.0
2009-05-29 12:50:00,95.785,95.85,95.78,95.815,1768699991.0
2009-05-29 12:55:00,95.81,95.825,95.775,95.78,1701499999.0
2009-05-29 13:00:00,95.78,95.79,95.725,95.755,1351600001.0
2009-05-29 13:05:00,95.755,95.785,95.715,95.78,1846999999.0
2009-05-29 13:10:00,95.785,95.81,95.765,95.785,1550000001.0
2009-05-29 13:15:00,95.775,95.81,95.76,95.775,1324299997.0
2009-05-29 13:20:00,95.775,95.82,95.73,95.75,1019600000.0
2009-05-29 13:25:00,95.745,95.815,95.74,95.765,1537000003.0
2009-05-29 13:30:00,95.765,95.815,95.765,95.785,1906600000.0
2009-05-29 13:35:00,95.785,95.84,95.77,95.785,1993299996.0
2009-05-29 13:40:00,95.78,95.835,95.76,95.835,1065600001.0
2009-05-29 13:45:00,95.835,95.93,95.835,95.87,2471900003.0
2009-05-29 13:50:00,95.865,95.98,95.85,95.925,1893200003.0
2009-05-29 13:55:00,95.92,95.925,95.85,95.89,1595100001.0
2009-05-29 14:00:00,95.89,95.97,95.885,95.965,1625100003.0
2009-05-29 14:05:00,95.965,96.05,95.95,96.005,2188900002.0
2009-05-29 14:10:00,96.005,96.01,95.9,95.9,1878099998.0
2009-05-29 14:15:00,95.9,95.95,95.87,95.9,1724799999.0
2009-05-29 14:20:00,95.9,96.005,95.88,95.985,1406799999.0
2009-05-29 14:25:00,95.99,96.0,95.93,95.97,1444999998.0
2009-05-29 14:30:00,95.975,95.98,95.685,95.695,2731600000.0
2009-05-29 14:35:00,95.705,95.76,95.7,95.75,2283400005.0
2009-05-29 14:40:00,95.75,95.77,95.74,95.75,2031400010.0
2009-05-29 14:45:00,95.755,95.765,95.665,95.675,2362999998.0
2009-05-29 14:50:00,95.675,95.695,95.61,95.675,2377300005.0
2009-05-29 14:55:00,95.675,95.69,95.65,95.655,1339100001.0
2009-05-29 15:00:00,95.655,95.685,95.635,95.645,1446900001.0
2009-05-29 15:05:00,95.645,95.66,95.61,95.64,1673500003.0
2009-05-29 15:10:00,95.635,95.68,95.63,95.67,1749799995.0
2009-05-29 15:15:00,95.665,95.725,95.665,95.725,2595600005.0
2009-05-29 15:20:00,95.725,95.77,95.715,95.76,1865699998.0
2009-05-29 15:25:00,95.75,95.865,95.75,95.815,2345600000.0
2009-05-29 15:30:00,95.815,95.86,95.805,95.85,2612200001.0
2009-05-29 15:35:00,95.85,95.85,95.765,95.77,2314699999.0
2009-05-29 15:40:00,95.765,95.84,95.765,95.8,2793299996.0
2009-05-29 15:45:00,95.8,95.85,95.76,95.76,2464300001.0
2009-05-29 15:50:00,95.78,95.83,95.765,95.8,2347999995.0
2009-05-29 15:55:00,95.8,95.81,95.73,95.73,1846900000.0
2009-05-29 16:00:00,95.725,95.75,95.66,95.68,2378000006.0
2009-05-29 16:05:00,95.68,95.715,95.67,95.68,3240100003.0
2009-05-29 16:10:00,95.69,95.69,95.62,95.62,2094500000.0
2009-05-29 16:15:00,95.63,95.63,95.37,95.4,2231300000.0
2009-05-29 16:20:00,95.4,95.47,95.385,95.425,3120999996.0
2009-05-29 16:25:00,95.42,95.43,95.385,95.42,2865400007.0
2009-05-29 16:30:00,95.42,95.48,95.42,95.47,1687600003.0
2009-05-29 16:35:00,95.48,95.48,95.43,95.455,1041699998.0
2009-05-29 16:40:00,95.45,95.52,95.45,95.5,1674700000.0
2009-05-29 16:45:00,95.505,95.61,95.5,95.565,2130999998.0
2009-05-29 16:50:00,95.57,95.575,95.36,95.375,2194600000.0
2009-05-29 16:55:00,95.37,95.45,95.205,95.445,2796600003.0
2009-05-29 17:00:00,95.455,95.7,95.42,95.61,2655200003.0
2009-05-29 17:05:00,95.61,95.625,95.42,95.465,2226100004.0
2009-05-29 17:10:00,95.465,95.53,95.445,95.48,2171099990.0
2009-05-29 17:15:00,95.48,95.495,95.44,95.48,1873500000.0
2009-05-29 17:20:00,95.475,95.585,95.47,95.49,2156000001.0
2009-05-29 17:25:00,95.49,95.51,95.455,95.46,1502200002.0
2009-05-29 17:30:00,95.46,95.5,95.455,95.47,1171100002.0
2009-05-29 17:35:00,95.47,95.535,95.465,95.5,1257799999.0
2009-05-29 17:40:00,95.5,95.57,95.5,95.56,1755699995.0
2009-05-29 17:45:00,95.56,95.62,95.535,95.55,2237200002.0
2009-05-29 17:50:00,95.55,95.57,95.525,95.54,1720199999.0
2009-05-29 17:55:00,95.54,95.55,95.52,95.55,1445600005.0
2009-05-29 18:00:00,95.55,95.565,95.51,95.525,970799999.0
2009-05-29 18:05:00,95.525,95.53,95.495,95.51,1021699995.0
2009-05-29 18:10:00,95.51,95.51,95.37,95.4,1604600000.0
2009-05-29 18:15:00,95.395,95.48,95.395,95.465,1260900000.0
2009-05-29 18:20:00,95.475,95.52,95.46,95.5,1997299999.0
2009-05-29 18:25:00,95.505,95.53,95.5,95.51,1110299999.0
2009-05-29 18:30:00,95.515,95.55,95.515,95.54,974199994.0
2009-05-29 18:35:00,95.54,95.54,95.51,95.53,676899998.0
2009-05-29 18:40:00,95.53,95.54,95.455,95.455,509300000.0
2009-05-29 18:45:00,95.47,95.54,95.465,95.53,1328800001.0
2009-05-29 18:50:00,95.53,95.555,95.51,95.52,2029199997.0
2009-05-29 18:55:00,95.52,95.6,95.49,95.59,985099998.0
2009-05-29 19:00:00,95.59,95.6,95.47,95.47,1224500002.0
2009-05-29 19:05:00,95.47,95.51,95.47,95.5,894800000.0
2009-05-29 19:10:00,95.5,95.51,95.41,95.435,1275400000.0
2009-05-29 19:15:00,95.435,95.535,95.435,95.535,968499996.0
2009-05-29 19:20:00,95.53,95.535,95.48,95.48,1228999996.0
2009-05-29 19:25:00,95.48,95.49,95.45,95.45,929299999.0
2009-05-29 19:30:00,95.46,95.47,95.42,95.425,1552200002.0
2009-05-29 19:35:00,95.425,95.46,95.415,95.455,1345599993.0
2009-05-29 19:40:00,95.45,95.505,95.45,95.49,971400000.0
2009-05-29 19:45:00,95.5,95.53,95.49,95.49,1439199997.0
2009-05-29 19:50:00,95.49,95.5,95.47,95.49,370000002.0
2009-05-29 19:55:00,95.49,95.53,95.48,95.495,791199997.0
2009-05-29 20:00:00,95.49,95.52,95.46,95.47,730094463.0
2009-05-29 20:05:00,95.475,95.48,95.465,95.47,435000000.0
2009-05-29 20:10:00,95.47,95.48,95.405,95.415,1278999997.0
2009-05-29 20:15:00,95.41,95.465,95.386,95.43,899600000.0
2009-05-29 20:20:00,95.43,95.435,95.405,95.407,510200000.0
2009-05-29 20:25:00,95.41,95.435,95.33,95.34,1138500000.0
2009-05-29 20:30:00,95.34,95.35,95.31,95.325,1267200003.0
2009-05-29 20:35:00,95.325,95.34,95.28,95.29,946199999.0
2009-05-29 20:40:00,95.285,95.285,95.0,95.08,1549499998.0
2009-05-29 20:45:00,95.075,95.16,95.075,95.15,1847300004.0
2009-05-29 20:50:00,95.15,95.165,95.12,95.125,965800001.0
2009-05-29 20:55:00,95.13,95.16,95.12,95.155,1051999999.0
2009-05-29 21:00:00,95.14,95.18,95.135,95.16,514599999.0
2009-05-29 21:05:00,95.155,95.21,95.155,95.17,705800000.0
2009-05-29 21:10:00,95.16,95.18,95.12,95.175,433600001.0
2009-05-29 21:15:00,95.17,95.185,95.14,95.16,195700000.0
2009-05-29 21:20:00,95.16,95.18,95.15,95.17,424200000.0
2009-05-29 21:25:00,95.17,95.2,95.165,95.165,488799999.0
2009-05-29 21:30:00,95.17,95.2,95.159,95.19,605300002.0
2009-05-29 21:35:00,95.19,95.21,95.185,95.195,191400000.0
2009-05-29 21:40:00,95.2,95.275,95.19,95.26,300500000.0
2009-05-29 21:45:00,95.26,95.27,95.235,95.26,322600000.0
2009-05-29 21:50:00,95.26,95.3,95.225,95.275,863000000.0
2009-05-29 21:55:00,95.275,95.285,95.26,95.27,280400000.0
2009-05-29 22:00:00,95.27,95.285,95.225,95.24,545400000.0
2009-05-29 22:05:00,95.25,95.28,95.245,95.27,379600000.0
2009-05-29 22:10:00,95.27,95.295,95.27,95.29,237200000.0
2009-05-29 22:15:00,95.28,95.29,95.265,95.27,117400000.0
2009-05-29 22:20:00,95.27,95.285,95.23,95.235,495200000.0
2009-05-29 22:25:00,95.235,95.24,95.195,95.215,332200000.0
2009-05-29 22:30:00,95.215,95.23,95.21,95.23,207400000.0
2009-05-29 22:35:00,95.235,95.245,95.22,95.23,316800000.0
2009-05-29 22:40:00,95.23,95.25,95.2,95.215,250300000.0
2009-05-29 22:45:00,95.215,95.275,95.215,95.25,386800000.0
2009-05-29 22:50:00,95.26,95.26,95.235,95.235,206600000.0
2009-05-29 22:55:00,95.25,95.325,95.205,95.325,625000000.0
2009-05-31 23:00:00,95.13,95.13,95.13,95.13,2600000.0
2009-05-31 23:05:00,95.13,95.14,95.13,95.135,23200000.0
2009-05-31 23:10:00,95.145,95.16,95.135,95.145,16000000.0
2009-05-31 23:15:00,95.14,95.14,95.14,95.14,3200000.0
2009-05-31 23:20:00,95.14,95.14,95.135,95.135,38400000.0
2009-05-31 23:25:00,95.14,95.19,95.14,95.19,76800000.0
2009-05-31 23:30:00,95.21,95.22,95.13,95.21,88000000.0
2009-05-31 23:35:00,95.22,95.335,95.2,95.215,312400000.0
2009-05-31 23:40:00,95.22,95.22,95.22,95.22,60800000.0
2009-05-31 23:45:00,95.235,95.365,95.23,95.3,176000000.0
2009-05-31 23:50:00,95.3,95.3,95.26,95.26,32000000.0
2009-05-31 23:55:00,95.26,95.295,95.245,95.245,32000000.0
2009-06-01 00:00:00,95.26,95.33,95.24,95.3,367000000.0
2009-06-01 00:05:00,95.29,95.35,95.29,95.35,45800000.0
2009-06-01 00:10:00,95.35,95.36,95.245,95.325,361700000.0
2009-06-01 00:15:00,95.325,95.34,95.275,95.28,158400000.0
2009-06-01 00:20:00,95.28,95.29,95.185,95.25,477200000.0
2009-06-01 00:25:00,95.25,95.27,95.19,95.215,255600000.0
2009-06-01 00:30:00,95.22,95.24,95.195,95.21,140400000.0
2009-06-01 00:35:00,95.21,95.245,95.145,95.205,314800000.0
2009-06-01 00:40:00,95.205,95.235,95.2,95.235,137600000.0
2009-06-01 00:45:00,95.235,95.245,95.2,95.24,197600000.0
2009-06-01 00:50:00,95.24,95.245,95.2,95.235,114800000.0
2009-06-01 00:55:00,95.235,95.275,95.23,95.27,218000000.0
2009-06-01 01:00:00,95.29,95.41,95.29,95.37,909500000.0
2009-06-01 01:05:00,95.37,95.39,95.315,95.32,306600000.0
2009-06-01 01:10:00,95.32,95.33,95.315,95.32,45800000.0
2009-06-01 01:15:00,95.32,95.325,95.3,95.31,560400000.0
2009-06-01 01:20:00,95.32,95.34,95.3,95.305,178200000.0
2009-06-01 01:25:00,95.31,95.34,95.305,95.31,188700000.0
2009-06-01 01:30:00,95.305,95.33,95.305,95.33,399200000.0
2009-06-01 01:35:00,95.335,95.405,95.335,95.375,829900000.0
2009-06-01 01:40:00,95.38,95.465,95.38,95.45,482800000.0
2009-06-01 01:45:00,95.47,95.47,95.425,95.445,382400000.0
2009-06-01 01:50:00,95.445,95.45,95.415,95.425,481500000.0
2009-06-01 01:55:00,95.42,95.475,95.385,95.47,564900000.0
2009-06-01 02:00:00,95.47,95.47,95.39,95.395,1237599998.0
2009-06-01 02:05:00,95.395,95.395,95.31,95.375,2058200000.0
2009-06-01 02:10:00,95.37,95.39,95.36,95.36,904499999.0
2009-06-01 02:15:00,95.36,95.4,95.34,95.355,1552300000.0
2009-06-01 02:20:00,95.345,95.385,95.345,95.355,902399999.0
2009-06-01 02:25:00,95.36,95.365,95.335,95.355,1284100004.0
2009-06-01 02:30:00,95.355,95.37,95.315,95.34,1797200001.0
2009-06-01 02:35:00,95.34,95.35,95.255,95.285,854600001.0
2009-06-01 02:40:00,95.285,95.295,95.175,95.18,2041300000.0
2009-06-01 02:45:00,95.175,95.2,94.985,95.01,2910400002.0
2009-06-01 02:50:00,95.01,95.025,94.9,94.96,1696400000.0
2009-06-01 02:55:00,94.955,94.99,94.925,94.94,900399998.0
2009-06-01 03:00:00,94.94,94.94,94.84,94.855,2218800000.0
2009-06-01 03:05:00,94.855,94.94,94.85,94.92,1666100002.0
2009-06-01 03:10:00,94.92,94.945,94.865,94.9,2434600001.0
2009-06-01 03:15:00,94.9,94.905,94.87,94.895,1552800002.0
2009-06-01 03:20:00,94.895,94.9,94.735,94.745,1980300001.0
2009-06-01 03:25:00,94.745,94.77,94.66,94.71,2205200002.0
2009-06-01 03:30:00,94.71,94.835,94.7,94.82,1082800000.0
2009-06-01 03:35:00,94.815,94.82,94.74,94.755,601800000.0
2009-06-01 03:40:00,94.755,94.77,94.73,94.76,1033800000.0
2009-06-01 03:45:00,94.765,94.785,94.75,94.78,2240799996.0
2009-06-01 03:50:00,94.78,94.84,94.77,94.82,1372600001.0
2009-06-01 03:55:00,94.82,94.85,94.78,94.79,1490200000.0
2009-06-01 04:00:00,94.79,94.86,94.77,94.84,605200000.0
2009-06-01 04:05:00,94.84,94.85,94.825,94.83,549700000.0
2009-06-01 04:10:00,94.83,94.865,94.825,94.855,1303000005.0
2009-06-01 04:15:00,94.855,94.87,94.85,94.865,700600000.0
2009-06-01 04:20:00,94.865,94.925,94.865,94.9,1241200000.0
2009-06-01 04:25:00,94.895,94.9,94.81,94.825,1608299999.0
2009-06-01 04:30:00,94.825,94.845,94.78,94.805,1879400000.0
2009-06-01 04:35:00,94.805,94.82,94.785,94.815,553800000.0
2009-06-01 04:40:00,94.815,94.855,94.8,94.835,607600000.0
2009-06-01 04:45:00,94.835,94.85,94.82,94.83,726200000.0
2009-06-01 04:50:00,94.83,94.85,94.81,94.825,433400001.0
2009-06-01 04:55:00,94.825,94.85,94.82,94.835,233200000.0
2009-06-01 05:00:00,94.835,94.87,94.83,94.83,333200000.0
2009-06-01 05:05:00,94.83,94.855,94.83,94.845,507500000.0
2009-06-01 05:10:00,94.845,94.87,94.83,94.835,780899999.0
2009-06-01 05:15:00,94.835,94.855,94.805,94.83,994000001.0
2009-06-01 05:20:00,94.83,94.84,94.82,94.825,237000000.0
2009-06-01 05:25:00,94.81,94.84,94.78,94.78,890800000.0
2009-06-01 05:30:00,94.78,94.835,94.78,94.83,835700000.0
2009-06-01 05:35:00,94.83,94.83,94.81,94.815,203600000.0
2009-06-01 05:40:00,94.815,94.815,94.785,94.81,827299998.0
2009-06-01 05:45:00,94.81,94.935,94.805,94.925,1488500000.0
2009-06-01 05:50:00,94.925,94.95,94.855,94.93,2768498001.0
2009-06-01 05:55:00,94.935,95.005,94.935,94.995,3716300004.0
2009-06-01 06:00:00,94.995,95.035,94.97,94.98,1569100000.0
2009-06-01 06:05:00,94.97,95.015,94.97,94.99,839500000.0
2009-06-01 06:10:00,94.99,94.99,94.97,94.98,811200001.0
2009-06-01 06:15:00,94.98,94.995,94.965,94.99,1417000007.0
2009-06-01 06:20:00,94.99,95.115,94.99,95.115,1284400000.0
2009-06-01 06:25:00,95.11,95.14,95.105,95.135,1882200001.0
2009-06-01 06:30:00,95.135,95.135,95.045,95.045,1385600002.0
2009-06-01 06:35:00,95.045,95.07,95.045,95.065,1162000001.0
2009-06-01 06:40:00,95.06,95.1,95.045,95.095,1278200002.0
2009-06-01 06:45:00,95.095,95.16,95.09,95.12,1885799998.0
2009-06-01 06:50:00,95.12,95.19,95.11,95.17,1316400000.0
2009-06-01 06:55:00,95.17,95.23,95.155,95.19,1300000000.0
2009-06-01 07:00:00,95.19,95.2,95.155,95.165,1280000000.0
2009-06-01 07:05:00,95.17,95.19,95.145,95.17,1854799999.0
2009-06-01 07:10:00,95.17,95.215,95.17,95.19,1851900000.0
2009-06-01 07:15:00,95.19,95.22,95.175,95.195,1677499996.0
2009-06-01 07:20:00,95.195,95.29,95.18,95.245,2412700003.0
2009-06-01 07:25:00,95.245,95.255,95.23,95.23,562600000.0
2009-06-01 07:30:00,95.23,95.24,95.21,95.225,1045800000.0
2009-06-01 07:35:00,95.225,95.235,95.195,95.235,1235200001.0
2009-06-01 07:40:00,95.235,95.27,95.225,95.265,889200002.0
2009-06-01 07:45:00,95.265,95.3,95.24,95.265,1507800002.0
2009-06-01 07:50:00,95.265,95.265,95.185,95.21,1211900000.0
2009-06-01 07:55:00,95.21,95.26,95.21,95.26,678700000.0
2009-06-01 08:00:00,95.265,95.285,95.25,95.25,1493400001.0
2009-06-01 08:05:00,95.25,95.29,95.25,95.29,1163600000.0
2009-06-01 08:10:00,95.29,95.36,95.26,95.305,2385400004.0
2009-06-01 08:15:00,95.3,95.37,95.285,95.34,2319400001.0
2009-06-01 08:20:00,95.335,95.35,95.265,95.27,2071700001.0
2009-06-01 08:25:00,95.275,95.3,95.23,95.24,2416700001.0
2009-06-01 08:30:00,95.245,95.28,95.2,95.21,1838100000.0
2009-06-01 08:35:00,95.21,95.28,95.185,95.22,1439699999.0
2009-06-01 08:40:00,95.22,95.29,95.21,95.22,1297100000.0
2009-06-01 08:45:00,95.22,95.225,95.16,95.195,1945599998.0
2009-06-01 08:50:00,95.195,95.22,95.02,95.03,2288000000.0
2009-06-01 08:55:00,95.04,95.08,94.98,95.03,1757800001.0
2009-06-01 09:00:00,95.03,95.05,94.945,95.0,1668399999.0
2009-06-01 09:05:00,95.0,95.085,94.99,95.025,2350100000.0
2009-06-01 09:10:00,95.025,95.05,94.95,94.99,2135800000.0
2009-06-01 09:15:00,94.99,95.04,94.98,94.995,1832399999.0
2009-06-01 09:20:00,94.99,94.99,94.895,94.92,1681100001.0
2009-06-01 09:25:00,94.91,94.93,94.78,94.79,2479600000.0
2009-06-01 09:30:00,94.795,94.815,94.755,94.8,1847800002.0
2009-06-01 09:35:00,94.8,94.8,94.705,94.715,2796500003.0
2009-06-01 09:40:00,94.72,94.74,94.65,94.725,1543000001.0
2009-06-01 09:45:00,94.72,94.74,94.64,94.66,2525499999.0
2009-06-01 09:50:00,94.655,94.725,94.645,94.71,2518000005.0
2009-06-01 09:55:00,94.71,94.77,94.705,94.76,1300800000.0
2009-06-01 10:00:00,94.75,94.77,94.715,94.725,2723100002.0
2009-06-01 10:05:00,94.725,94.77,94.69,94.715,2246499998.0
2009-06-01 10:10:00,94.71,94.72,94.54,94.565,2233900006.0
2009-06-01 10:15:00,94.565,94.685,94.56,94.645,2147600001.0
2009-06-01 10:20:00,94.645,94.75,94.63,94.66,3465199992.0
2009-06-01 10:25:00,94.655,94.685,94.565,94.58,2216100002.0
2009-06-01 10:30:00,94.58,94.64,94.57,94.625,2053400002.0
2009-06-01 10:35:00,94.63,94.71,94.615,94.655,2543099999.0
2009-06-01 10:40:00,94.655,94.665,94.59,94.62,2188300000.0
2009-06-01 10:45:00,94.62,94.62,94.51,94.525,2330499996.0
2009-06-01 10:50:00,94.525,94.585,94.505,94.54,1781300002.0
2009-06-01 10:55:00,94.54,94.56,94.455,94.48,2687700009.0
2009-06-01 11:00:00,94.48,94.54,94.445,94.54,2374499998.0
2009-06-01 11:05:00,94.53,94.55,94.515,94.525,2226599995.0
2009-06-01 11:10:00,94.525,94.685,94.525,94.67,2951900006.0
2009-06-01 11:15:00,94.67,94.71,94.625,94.63,2266100002.0
2009-06-01 11:20:00,94.625,94.635,94.605,94.625,1156400000.0
2009-06-01 11:25:00,94.625,94.63,94.525,94.535,1592399996.0
2009-06-01 11:30:00,94.535,94.63,94.535,94.63,1189200000.0
2009-06-01 11:35:00,94.63,94.63,94.57,94.59,1797099999.0
2009-06-01 11:40:00,94.59,94.61,94.575,94.585,2636600007.0
2009-06-01 11:45:00,94.585,94.585,94.54,94.56,2257799998.0
2009-06-01 11:50:00,94.545,94.58,94.535,94.56,1599600005.0
2009-06-01 11:55:00,94.57,94.595,94.56,94.59,2018200009.0
2009-06-01 12:00:00,94.585,94.65,94.57,94.595,1855499999.0
2009-06-01 12:05:00,94.595,94.61,94.58,94.605,1165800000.0
2009-06-01 12:10:00,94.61,94.67,94.6,94.67,2551800004.0
2009-06-01 12:15:00,94.665,94.735,94.66,94.73,1687599999.0
2009-06-01 12:20:00,94.735,94.765,94.725,94.73,1894000000.0
2009-06-01 12:25:00,94.73,94.76,94.68,94.695,1789100000.0
2009-06-01 12:30:00,94.68,94.7,94.645,94.675,1673599999.0
2009-06-01 12:35:00,94.68,94.69,94.635,94.67,2262599998.0
2009-06-01 12:40:00,94.67,94.71,94.665,94.7,954599995.0
2009-06-01 12:45:00,94.7,94.7,94.68,94.685,1562000001.0
2009-06-01 12:50:00,94.685,94.71,94.685,94.71,1235000001.0
2009-06-01 12:55:00,94.72,94.735,94.715,94.725,1284900004.0
2009-06-01 13:00:00,94.73,94.775,94.72,94.77,950699999.0
2009-06-01 13:05:00,94.77,94.775,94.715,94.75,1515800004.0
2009-06-01 13:10:00,94.75,94.81,94.75,94.805,1719499992.0
2009-06-01 13:15:00,94.805,94.805,94.74,94.79,1611500006.0
2009-06-01 13:20:00,94.795,94.84,94.795,94.82,1036399999.0
2009-06-01 13:25:00,94.82,94.85,94.8,94.835,1438300000.0
2009-06-01 13:30:00,94.85,94.91,94.84,94.89,1489799999.0
2009-06-01 13:35:00,94.89,94.97,94.88,94.94,2424499997.0
2009-06-01 13:40:00,94.95,94.95,94.895,94.9,2906599998.0
2009-06-01 13:45:00,94.9,94.965,94.9,94.935,1374699999.0
2009-06-01 13:50:00,94.93,94.97,94.93,94.95,1557600000.0
2009-06-01 13:55:00,94.955,94.975,94.935,94.94,1240400005.0
2009-06-01 14:00:00,94.935,94.95,94.86,94.86,1706199998.0
2009-06-01 14:05:00,94.86,94.875,94.785,94.84,2173200004.0
2009-06-01 14:10:00,94.835,94.86,94.825,94.85,1174000000.0
2009-06-01 14:15:00,94.85,94.875,94.84,94.855,1276000000.0
2009-06-01 14:20:00,94.855,94.91,94.85,94.905,1010400000.0
2009-06-01 14:25:00,94.905,94.96,94.905,94.955,1547700000.0
2009-06-01 14:30:00,94.95,95.22,94.945,95.135,1804500002.0
2009-06-01 14:35:00,95.13,95.26,95.1,95.23,2412200005.0
2009-06-01 14:40:00,95.245,95.395,95.21,95.34,2948299999.0
2009-06-01 14:45:00,95.35,95.5,95.32,95.36,2625600002.0
2009-06-01 14:50:00,95.36,95.36,95.265,95.3,2476300004.0
2009-06-01 14:55:00,95.29,95.37,95.285,95.345,3477800002.0
2009-06-01 15:00:00,95.345,95.5,95.34,95.445,2260899997.0
2009-06-01 15:05:00,95.445,95.54,95.44,95.495,2515299998.0
2009-06-01 15:10:00,95.495,95.73,95.465,95.73,3753600001.0
2009-06-01 15:15:00,95.725,95.735,95.575,95.625,3146499997.0
2009-06-01 15:20:00,95.625,95.67,95.55,95.585,2286300003.0
2009-06-01 15:25:00,95.58,95.61,95.555,95.6,1728400001.0
2009-06-01 15:30:00,95.61,95.7,95.59,95.66,2338100000.0
2009-06-01 15:35:00,95.66,95.67,95.56,95.56,2874700000.0
2009-06-01 15:40:00,95.56,95.63,95.53,95.6,2939500002.0
2009-06-01 15:45:00,95.6,95.635,95.54,95.56,1758799999.0
2009-06-01 15:50:00,95.56,95.655,95.56,95.635,2106699999.0
2009-06-01 15:55:00,95.635,95.81,95.635,95.755,2090599996.0
2009-06-01 16:00:00,95.755,95.98,95.73,95.95,2960899998.0
2009-06-01 16:05:00,95.945,96.325,95.945,96.265,3007800001.0
2009-06-01 16:10:00,96.265,96.36,96.2,96.205,3081300001.0
2009-06-01 16:15:00,96.205,96.37,96.19,96.325,2544800000.0
2009-06-01 16:20:00,96.32,96.345,96.29,96.31,2363700000.0
2009-06-01 16:25:00,96.31,96.44,96.3,96.385,2212000001.0
2009-06-01 16:30:00,96.385,96.41,96.295,96.3,2302500002.0
2009-06-01 16:35:00,96.3,96.34,96.3,96.305,1901400000.0
2009-06-01 16:40:00,96.31,96.4,96.3,96.34,1989000000.0
2009-06-01 16:45:00,96.34,96.38,96.26,96.265,2631300000.0
2009-06-01 16:50:00,96.265,96.33,96.26,96.32,1629800001.0
2009-06-01 16:55:00,96.32,96.64,96.32,96.615,2626899991.0
2009-06-01 17:00:00,96.615,96.665,96.565,96.655,2070999996.0
2009-06-01 17:05:00,96.655,96.78,96.625,96.725,2290199995.0
2009-06-01 17:10:00,96.73,96.735,96.62,96.63,2635499996.0
2009-06-01 17:15:00,96.63,96.665,96.57,96.575,2366200008.0
2009-06-01 17:20:00,96.58,96.58,96.515,96.555,2690100002.0
2009-06-01 17:25:00,96.55,96.715,96.54,96.665,2148200000.0
2009-06-01 17:30:00,96.67,96.72,96.625,96.64,1177599998.0
2009-06-01 17:35:00,96.64,96.67,96.625,96.645,1131500001.0
2009-06-01 17:40:00,96.64,96.69,96.63,96.64,1331200003.0
2009-06-01 17:45:00,96.64,96.69,96.635,96.655,1036100000.0
2009-06-01 17:50:00,96.67,96.67,96.63,96.63,1518200004.0
2009-06-01 17:55:00,96.635,96.635,96.53,96.53,988800003.0
2009-06-01 18:00:00,96.53,96.535,96.35,96.36,2645400002.0
2009-06-01 18:05:00,96.355,96.38,96.315,96.37,1812900001.0
2009-06-01 18:10:00,96.375,96.475,96.365,96.475,1388499998.0
2009-06-01 18:15:00,96.475,96.505,96.425,96.45,1193500001.0
2009-06-01 18:20:00,96.46,96.47,96.38,96.38,2172200003.0
2009-06-01 18:25:00,96.38,96.39,96.31,96.37,2299100005.0
2009-06-01 18:30:00,96.375,96.465,96.37,96.46,951400000.0
2009-06-01 18:35:00,96.46,96.665,96.46,96.65,1946900002.0
2009-06-01 18:40:00,96.65,96.65,96.57,96.57,891799999.0
2009-06-01 18:45:00,96.57,96.59,96.4,96.42,1639700004.0
2009-06-01 18:50:00,96.41,96.455,96.38,96.435,1153800001.0
2009-06-01 18:55:00,96.435,96.58,96.43,96.55,1584300000.0
2009-06-01 19:00:00,96.55,96.58,96.505,96.55,993800002.0
2009-06-01 19:05:00,96.54,96.56,96.51,96.56,465600000.0
2009-06-01 19:10:00,96.56,96.56,96.505,96.51,615000001.0
2009-06-01 19:15:00,96.49,96.52,96.47,96.495,495200000.0
2009-06-01 19:20:00,96.495,96.52,96.47,96.51,489800000.0
2009-06-01 19:25:00,96.51,96.56,96.51,96.55,487400000.0
2009-06-01 19:30:00,96.54,96.55,96.515,96.515,610799997.0
2009-06-01 19:35:00,96.515,96.52,96.4,96.415,767000001.0
2009-06-01 19:40:00,96.415,96.42,96.33,96.35,607599999.0
2009-06-01 19:45:00,96.35,96.43,96.34,96.41,1980800005.0
2009-06-01 19:50:00,96.41,96.45,96.39,96.41,1265999995.0
2009-06-01 19:55:00,96.41,96.445,96.375,96.385,1287399998.0
2009-06-01 20:00:00,96.385,96.435,96.355,96.37,1554499999.0
2009-06-01 20:05:00,96.37,96.39,96.36,96.385,846799999.0
2009-06-01 20:10:00,96.39,96.41,96.38,96.4,1245000000.0
2009-06-01 20:15:00,96.4,96.52,96.39,96.435,2482199996.0
2009-06-01 20:20:00,96.43,96.49,96.42,96.485,1577399996.0
2009-06-01 20:25:00,96.48,96.53,96.44,96.515,1311800001.0
2009-06-01 20:30:00,96.52,96.54,96.46,96.52,2499099996.0
2009-06-01 20:35:00,96.52,96.54,96.51,96.515,1552100003.0
2009-06-01 20:40:00,96.51,96.56,96.51,96.53,1048199997.0
2009-06-01 20:45:00,96.53,96.53,96.49,96.5,767999997.0
2009-06-01 20:50:00,96.5,96.51,96.46,96.49,1236900004.0
2009-06-01 20:55:00,96.49,96.55,96.48,96.5,2113300002.0
2009-06-01 21:00:00,96.5,96.54,96.5,96.53,819600000.0
2009-06-01 21:05:00,96.525,96.535,96.465,96.515,672800000.0
2009-06-01 21:10:00,96.51,96.635,96.51,96.6,1661100003.0
2009-06-01 21:15:00,96.6,96.61,96.575,96.595,657600001.0
2009-06-01 21:20:00,96.595,96.71,96.585,96.655,1207900001.0
2009-06-01 21:25:00,96.655,96.735,96.63,96.715,908000000.0
2009-06-01 21:30:00,96.72,96.76,96.69,96.74,531599998.0
2009-06-01 21:35:00,96.74,96.8,96.72,96.76,849500000.0
2009-06-01 21:40:00,96.76,96.77,96.7,96.71,569300000.0
2009-06-01 21:45:00,96.71,96.715,96.605,96.62,460800000.0
2009-06-01 21:50:00,96.62,96.67,96.62,96.64,668300000.0
2009-06-01 21:55:00,96.64,96.64,96.6,96.62,757300000.0
2009-06-01 22:00:00,96.62,96.63,96.51,96.535,952500002.0
2009-06-01 22:05:00,96.535,96.62,96.53,96.62,523500000.0
2009-06-01 22:10:00,96.62,96.68,96.62,96.64,536400000.0
2009-06-01 22:15:00,96.64,96.675,96.64,96.64,479600000.0
2009-06-01 22:20:00,96.64,96.67,96.63,96.635,308200000.0
2009-06-01 22:25:00,96.64,96.66,96.64,96.66,102200000.0
2009-06-01 22:30:00,96.66,96.665,96.645,96.665,268200000.0
2009-06-01 22:35:00,96.66,96.68,96.65,96.66,603000000.0
2009-06-01 22:40:00,96.66,96.7,96.66,96.69,569300000.0
2009-06-01 22:45:00,96.69,96.69,96.61,96.62,295400000.0
2009-06-01 22:50:00,96.615,96.65,96.56,96.62,484000000.0
2009-06-01 22:55:00,96.62,96.65,96.57,96.58,386200001.0
2009-06-01 23:00:00,96.58,96.58,96.485,96.525,139200000.0
2009-06-01 23:05:00,96.525,96.54,96.49,96.525,271600000.0
2009-06-01 23:10:00,96.525,96.535,96.505,96.51,143400000.0
2009-06-01 23:15:00,96.515,96.52,96.41,96.475,240400000.0
2009-06-01 23:20:00,96.46,96.53,96.455,96.53,165400000.0
2009-06-01 23:25:00,96.545,96.585,96.545,96.56,338200000.0
2009-06-01 23:30:00,96.56,96.575,96.555,96.565,84400000.0
2009-06-01 23:35:00,96.57,96.595,96.565,96.586,93600000.0
2009-06-01 23:40:00,96.59,96.635,96.587,96.605,215000000.0
2009-06-01 23:45:00,96.605,96.615,96.555,96.555,389400000.0
2009-06-01 23:50:00,96.555,96.575,96.49,96.49,536200001.0
2009-06-01 23:55:00,96.49,96.59,96.49,96.575,260600000.0
2009-06-02 00:00:00,96.59,96.635,96.58,96.635,310900000.0
2009-06-02 00:05:00,96.635,96.645,96.61,96.645,391400000.0
2009-06-02 00:10:00,96.645,96.645,96.605,96.605,145800000.0
2009-06-02 00:15:00,96.6,96.62,96.595,96.61,143200000.0
2009-06-02 00:20:00,96.604,96.63,96.6,96.625,224100000.0
2009-06-02 00:25:00,96.63,96.63,96.545,96.575,443799999.0
2009-06-02 00:30:00,96.575,96.58,96.56,96.57,118000000.0
2009-06-02 00:35:00,96.57,96.585,96.545,96.57,302800002.0
2009-06-02 00:40:00,96.57,96.585,96.53,96.55,499400000.0
2009-06-02 00:45:00,96.55,96.57,96.545,96.55,452400005.0
2009-06-02 00:50:00,96.55,96.565,96.515,96.555,640800001.0
2009-06-02 00:55:00,96.555,96.565,96.515,96.52,1068500002.0
2009-06-02 01:00:00,96.52,96.555,96.5,96.525,1021800001.0
2009-06-02 01:05:00,96.525,96.53,96.42,96.455,908400002.0
2009-06-02 01:10:00,96.455,96.465,96.36,96.36,1472100000.0
2009-06-02 01:15:00,96.37,96.39,96.315,96.34,341499999.0
2009-06-02 01:20:00,96.35,96.375,96.34,96.365,724100001.0
2009-06-02 01:25:00,96.365,96.39,96.36,96.37,340200000.0
2009-06-02 01:30:00,96.37,96.375,96.355,96.36,859800004.0
2009-06-02 01:35:00,96.355,96.365,96.335,96.35,551600001.0
2009-06-02 01:40:00,96.355,96.36,96.335,96.355,518800001.0
2009-06-02 01:45:00,96.36,96.39,96.36,96.38,236000000.0
2009-06-02 01:50:00,96.385,96.43,96.38,96.43,561600001.0
2009-06-02 01:55:00,96.43,96.46,96.43,96.43,511600000.0
2009-06-02 02:00:00,96.435,96.435,96.24,96.265,2078000000.0
2009-06-02 02:05:00,96.265,96.31,96.215,96.225,1963800000.0
2009-06-02 02:10:00,96.23,96.265,96.15,96.16,2191400002.0
2009-06-02 02:15:00,96.17,96.24,96.155,96.185,1321899999.0
2009-06-02 02:20:00,96.185,96.21,96.16,96.19,1311400000.0
2009-06-02 02:25:00,96.19,96.235,96.18,96.225,1475600000.0
2009-06-02 02:30:00,96.23,96.23,96.105,96.115,2550600003.0
2009-06-02 02:35:00,96.115,96.19,96.085,96.175,2200199997.0
2009-06-02 02:40:00,96.18,96.205,96.155,96.195,2490000003.0
2009-06-02 02:45:00,96.195,96.22,96.165,96.22,1372800000.0
2009-06-02 02:50:00,96.225,96.31,96.215,96.28,2358899997.0
2009-06-02 02:55:00,96.28,96.32,96.265,96.295,2420200001.0
2009-06-02 03:00:00,96.295,96.39,96.295,96.325,1916099999.0
2009-06-02 03:05:00,96.325,96.325,96.225,96.235,2610400002.0
2009-06-02 03:10:00,96.235,96.26,96.22,96.25,1992400000.0
2009-06-02 03:15:00,96.25,96.305,96.24,96.3,1133999999.0
2009-06-02 03:20:00,96.305,96.315,96.265,96.28,2209299997.0
2009-06-02 03:25:00,96.28,96.37,96.27,96.365,2408099993.0
2009-06-02 03:30:00,96.365,96.57,96.33,96.54,3431400000.0
2009-06-02 03:35:00,96.535,96.625,96.525,96.57,2659600000.0
2009-06-02 03:40:00,96.57,96.57,96.495,96.505,2106599996.0
2009-06-02 03:45:00,96.51,96.525,96.485,96.51,1516499998.0
2009-06-02 03:50:00,96.52,96.555,96.485,96.49,2258400005.0
2009-06-02 03:55:00,96.49,96.49,96.425,96.475,3942700011.0
2009-06-02 04:00:00,96.455,96.46,96.38,96.385,3638799999.0
2009-06-02 04:05:00,96.385,96.415,96.345,96.41,2976999997.0
2009-06-02 04:10:00,96.41,96.43,96.35,96.39,2203400006.0
2009-06-02 04:15:00,96.39,96.4,96.37,96.39,2542800004.0
2009-06-02 04:20:00,96.39,96.42,96.38,96.395,1984599999.0
2009-06-02 04:25:00,96.395,96.4,96.355,96.36,2012200001.0
2009-06-02 04:30:00,96.365,96.37,96.31,96.32,2560400011.0
2009-06-02 04:35:00,96.325,96.34,96.305,96.325,985399999.0
2009-06-02 04:40:00,96.325,96.34,96.315,96.325,928200004.0
2009-06-02 04:45:00,96.32,96.335,96.3,96.3,871400003.0
2009-06-02 04:50:00,96.3,96.33,96.27,96.32,2484799995.0
2009-06-02 04:55:00,96.32,96.33,96.31,96.325,1129800005.0
2009-06-02 05:00:00,96.325,96.38,96.32,96.355,1639700004.0
2009-06-02 05:05:00,96.355,96.36,96.325,96.33,1542700000.0
2009-06-02 05:10:00,96.33,96.35,96.3,96.325,1705600008.0
2009-06-02 05:15:00,96.335,96.35,96.28,96.29,3881700001.0
2009-06-02 05:20:00,96.29,96.33,96.29,96.315,1652600003.0
2009-06-02 05:25:00,96.315,96.38,96.315,96.335,1352200004.0
2009-06-02 05:30:00,96.335,96.365,96.335,96.35,1722600002.0
2009-06-02 05:35:00,96.355,96.375,96.35,96.365,1360800006.0
2009-06-02 05:40:00,96.365,96.365,96.32,96.34,1774100011.0
2009-06-02 05:45:00,96.34,96.36,96.31,96.31,2140799995.0
2009-06-02 05:50:00,96.31,96.36,96.27,96.305,2638800005.0
2009-06-02 05:55:00,96.305,96.36,96.29,96.345,2436199997.0
2009-06-02 06:00:00,96.345,96.36,96.335,96.36,1251600000.0
2009-06-02 06:05:00,96.36,96.365,96.305,96.315,2398600005.0
2009-06-02 06:10:00,96.32,96.35,96.315,96.33,1486999996.0
2009-06-02 06:15:00,96.33,96.365,96.32,96.35,1545000004.0
2009-06-02 06:20:00,96.35,96.38,96.3,96.32,1347600001.0
2009-06-02 06:25:00,96.32,96.335,96.305,96.32,1660500004.0
2009-06-02 06:30:00,96.32,96.4,96.32,96.37,1801200004.0
2009-06-02 06:35:00,96.37,96.39,96.35,96.35,1263900011.0
2009-06-02 06:40:00,96.355,96.385,96.355,96.36,1142600003.0
2009-06-02 06:45:00,96.365,96.465,96.355,96.455,2367800013.0
2009-06-02 06:50:00,96.455,96.475,96.435,96.44,2692599974.0
2009-06-02 06:55:00,96.46,96.5,96.45,96.49,3479399995.0
2009-06-02 07:00:00,96.49,96.495,96.455,96.49,2359399981.0
2009-06-02 07:05:00,96.49,96.49,96.46,96.47,918999999.0
2009-06-02 07:10:00,96.47,96.47,96.375,96.4,1997900002.0
2009-06-02 07:15:00,96.4,96.405,96.365,96.37,2722599999.0
2009-06-02 07:20:00,96.37,96.41,96.37,96.385,2466100017.0
2009-06-02 07:25:00,96.385,96.385,96.365,96.375,2258400022.0
2009-06-02 07:30:00,96.375,96.42,96.375,96.39,1491200000.0
2009-06-02 07:35:00,96.39,96.4,96.335,96.355,2244600006.0
2009-06-02 07:40:00,96.36,96.36,96.305,96.305,3346700014.0
2009-06-02 07:45:00,96.305,96.335,96.275,96.335,3720200002.0
2009-06-02 07:50:00,96.335,96.365,96.29,96.295,3104500000.0
2009-06-02 07:55:00,96.295,96.33,96.285,96.295,2551000000.0
2009-06-02 08:00:00,96.29,96.3,96.195,96.215,3149499986.0
2009-06-02 08:05:00,96.215,96.24,96.155,96.18,3400699995.0
2009-06-02 08:10:00,96.18,96.275,96.17,96.25,2182199995.0
2009-06-02 08:15:00,96.25,96.335,96.25,96.335,2346900001.0
2009-06-02 08:20:00,96.335,96.335,96.27,96.325,4558400005.0
2009-06-02 08:25:00,96.33,96.345,96.3,96.33,2359200003.0
2009-06-02 08:30:00,96.335,96.38,96.32,96.375,2901300004.0
2009-06-02 08:35:00,96.375,96.435,96.37,96.4,3431100001.0
2009-06-02 08:40:00,96.4,96.475,96.395,96.415,4758199988.0
2009-06-02 08:45:00,96.415,96.415,96.295,96.305,3505199986.0
2009-06-02 08:50:00,96.305,96.31,96.19,96.225,3109300001.0
2009-06-02 08:55:00,96.23,96.265,96.205,96.23,2566400004.0
2009-06-02 09:00:00,96.225,96.26,96.195,96.23,2649099998.0
2009-06-02 09:05:00,96.23,96.28,96.22,96.25,1775300005.0
2009-06-02 09:10:00,96.255,96.33,96.25,96.32,2449300006.0
2009-06-02 09:15:00,96.32,96.325,96.3,96.325,1348400001.0
2009-06-02 09:20:00,96.325,96.33,96.3,96.315,2752489992.0
2009-06-02 09:25:00,96.32,96.33,96.305,96.325,1604000004.0
2009-06-02 09:30:00,96.32,96.33,96.28,96.295,3341700006.0
2009-06-02 09:35:00,96.295,96.375,96.275,96.375,2450700010.0
2009-06-02 09:40:00,96.37,96.42,96.37,96.39,1768499998.0
2009-06-02 09:45:00,96.39,96.505,96.385,96.445,3545600002.0
2009-06-02 09:50:00,96.445,96.56,96.435,96.525,2883799990.0
2009-06-02 09:55:00,96.525,96.53,96.47,96.51,3880900001.0
2009-06-02 10:00:00,96.51,96.54,96.5,96.535,3413509993.0
2009-06-02 10:05:00,96.535,96.58,96.52,96.52,2038599996.0
2009-06-02 10:10:00,96.52,96.525,96.465,96.475,2929600010.0
2009-06-02 10:15:00,96.475,96.53,96.47,96.475,2738299998.0
2009-06-02 10:20:00,96.475,96.51,96.46,96.48,1519399998.0
2009-06-02 10:25:00,96.48,96.49,96.44,96.45,2419710005.0
2009-06-02 10:30:00,96.46,96.47,96.44,96.44,3247720003.0
2009-06-02 10:35:00,96.445,96.51,96.44,96.505,3073800007.0
2009-06-02 10:40:00,96.505,96.54,96.495,96.52,2891920000.0
2009-06-02 10:45:00,96.52,96.565,96.515,96.55,3475600018.0
2009-06-02 10:50:00,96.55,96.56,96.5,96.5,4397800005.0
2009-06-02 10:55:00,96.5,96.515,96.42,96.43,3471019982.0
2009-06-02 11:00:00,96.43,96.47,96.425,96.43,3216799998.0
2009-06-02 11:05:00,96.435,96.46,96.4,96.425,3222699989.0
2009-06-02 11:10:00,96.425,96.515,96.425,96.46,2527340011.0
2009-06-02 11:15:00,96.46,96.5,96.28,96.32,2191349994.0
2009-06-02 11:20:00,96.32,96.335,96.25,96.325,2129760002.0
2009-06-02 11:25:00,96.325,96.355,96.275,96.275,2411299999.0
2009-06-02 11:30:00,96.275,96.36,96.275,96.295,3258520000.0
2009-06-02 11:35:00,96.3,96.3,96.135,96.18,3630209999.0
2009-06-02 11:40:00,96.175,96.275,96.12,96.275,2548629999.0
2009-06-02 11:45:00,96.265,96.305,96.195,96.215,3314999997.0
2009-06-02 11:50:00,96.215,96.24,95.955,95.97,3635700008.0
2009-06-02 11:55:00,95.975,96.065,95.895,96.015,2748199984.0
2009-06-02 12:00:00,96.015,96.11,96.015,96.035,4442299994.0
2009-06-02 12:05:00,96.04,96.125,96.03,96.08,3961100001.0
2009-06-02 12:10:00,96.08,96.08,95.985,96.01,3295699986.0
2009-06-02 12:15:00,96.01,96.05,95.995,96.04,1945999999.0
2009-06-02 12:20:00,96.045,96.045,95.995,96.01,1893580002.0
2009-06-02 12:25:00,96.005,96.01,95.75,95.805,3833840008.0
2009-06-02 12:30:00,95.805,95.86,95.775,95.835,4251959999.0
2009-06-02 12:35:00,95.835,95.84,95.595,95.65,3830140000.0
2009-06-02 12:40:00,95.665,95.73,95.635,95.655,3637100002.0
2009-06-02 12:45:00,95.65,95.685,95.62,95.66,3396099998.0
2009-06-02 12:50:00,95.655,95.66,95.475,95.605,2917799993.0
2009-06-02 12:55:00,95.605,95.65,95.52,95.6,3408799996.0
2009-06-02 13:00:00,95.6,95.665,95.57,95.64,2868100004.0
2009-06-02 13:05:00,95.645,95.68,95.615,95.665,2627799996.0
2009-06-02 13:10:00,95.66,95.775,95.64,95.725,3095100014.0
2009-06-02 13:15:00,95.725,95.76,95.71,95.755,1940200005.0
2009-06-02 13:20:00,95.755,95.79,95.745,95.78,1891300001.0
2009-06-02 13:25:00,95.775,95.78,95.755,95.755,944999997.0
2009-06-02 13:30:00,95.75,95.775,95.655,95.665,1528100001.0
2009-06-02 13:35:00,95.665,95.675,95.32,95.395,3620499991.0
2009-06-02 13:40:00,95.395,95.42,95.33,95.395,3076199997.0
2009-06-02 13:45:00,95.395,95.41,95.34,95.365,3254100002.0
2009-06-02 13:50:00,95.36,95.455,95.35,95.455,4405299987.0
2009-06-02 13:55:00,95.455,95.46,95.385,95.41,3671800001.0
2009-06-02 14:00:00,95.41,95.5,95.405,95.48,3852699997.0
2009-06-02 14:05:00,95.48,95.53,95.47,95.525,3245599998.0
2009-06-02 14:10:00,95.52,95.62,95.495,95.585,3440799989.0
2009-06-02 14:15:00,95.575,95.6,95.515,95.585,3558600005.0
2009-06-02 14:20:00,95.585,95.72,95.585,95.715,3552500006.0
2009-06-02 14:25:00,95.715,95.715,95.65,95.695,1660599995.0
2009-06-02 14:30:00,95.695,95.79,95.695,95.745,4105799997.0
2009-06-02 14:35:00,95.74,95.74,95.575,95.595,4178199994.0
2009-06-02 14:40:00,95.595,95.735,95.585,95.715,2810599992.0
2009-06-02 14:45:00,95.715,95.72,95.625,95.645,2949606529.0
2009-06-02 14:50:00,95.645,95.68,95.61,95.62,2431300001.0
2009-06-02 14:55:00,95.615,95.645,95.595,95.615,2147404356.0
2009-06-02 15:00:00,95.615,95.67,95.585,95.66,4324799994.0
2009-06-02 15:05:00,95.66,95.69,95.645,95.675,4303400019.0
2009-06-02 15:10:00,95.67,95.75,95.66,95.71,2478500003.0
2009-06-02 15:15:00,95.71,95.73,95.68,95.695,1806100003.0
2009-06-02 15:20:00,95.695,95.75,95.655,95.72,3432699992.0
2009-06-02 15:25:00,95.71,95.76,95.685,95.71,2200999992.0
2009-06-02 15:30:00,95.71,95.73,95.67,95.7,1491599994.0
2009-06-02 15:35:00,95.7,95.71,95.66,95.67,1283799999.0
2009-06-02 15:40:00,95.67,95.68,95.63,95.64,2040399992.0
2009-06-02 15:45:00,95.64,95.64,95.52,95.54,2289599993.0
2009-06-02 15:50:00,95.54,95.605,95.52,95.6,2109099999.0
2009-06-02 15:55:00,95.59,95.67,95.59,95.655,2035200002.0
2009-06-02 16:00:00,95.655,95.93,95.655,95.93,3356099995.0
2009-06-02 16:05:00,95.925,96.11,95.875,95.99,3447499998.0
2009-06-02 16:10:00,96.0,96.09,95.98,96.015,3476699994.0
2009-06-02 16:15:00,96.01,96.035,95.85,95.91,3257199999.0
2009-06-02 16:20:00,95.91,95.985,95.895,95.96,2594499999.0
2009-06-02 16:25:00,95.97,96.03,95.925,95.97,3317899995.0
2009-06-02 16:30:00,95.97,96.005,95.92,95.92,3149399996.0
2009-06-02 16:35:00,95.91,96.045,95.885,95.965,2892499999.0
2009-06-02 16:40:00,95.96,96.155,95.96,96.15,3103800000.0
2009-06-02 16:45:00,96.15,96.17,96.125,96.13,2781399997.0
2009-06-02 16:50:00,96.125,96.13,95.985,96.0,3568199994.0
2009-06-02 16:55:00,96.0,96.005,95.85,95.96,3711899995.0
2009-06-02 17:00:00,95.96,96.0,95.915,95.92,3469799995.0
2009-06-02 17:05:00,95.92,95.94,95.82,95.86,3244699997.0
2009-06-02 17:10:00,95.865,95.87,95.81,95.825,3122999992.0
2009-06-02 17:15:00,95.825,95.95,95.815,95.92,1962199997.0
2009-06-02 17:20:00,95.915,95.95,95.905,95.925,1846399998.0
2009-06-02 17:25:00,95.925,95.93,95.775,95.79,1471200000.0
2009-06-02 17:30:00,95.79,95.89,95.775,95.85,3282700003.0
2009-06-02 17:35:00,95.86,95.86,95.775,95.775,2684999999.0
2009-06-02 17:40:00,95.77,95.78,95.705,95.76,2203300000.0
2009-06-02 17:45:00,95.76,95.77,95.64,95.65,2207700007.0
2009-06-02 17:50:00,95.65,95.74,95.625,95.72,3285200001.0
2009-06-02 17:55:00,95.72,95.785,95.685,95.73,3523100006.0
2009-06-02 18:00:00,95.725,95.73,95.61,95.7,2017499998.0
2009-06-02 18:05:00,95.7,95.72,95.64,95.655,1834400003.0
2009-06-02 18:10:00,95.655,95.715,95.635,95.68,1530399999.0
2009-06-02 18:15:00,95.68,95.715,95.675,95.685,551900000.0
2009-06-02 18:20:00,95.69,95.72,95.65,95.685,690399999.0
2009-06-02 18:25:00,95.685,95.69,95.655,95.685,534200000.0
2009-06-02 18:30:00,95.685,95.71,95.67,95.705,1072799998.0
2009-06-02 18:35:00,95.705,95.75,95.7,95.71,2693500000.0
2009-06-02 18:40:00,95.71,95.75,95.71,95.73,1075399998.0
2009-06-02 18:45:00,95.735,95.74,95.715,95.725,913199999.0
2009-06-02 18:50:00,95.725,95.73,95.69,95.69,1076099993.0
2009-06-02 18:55:00,95.69,95.735,95.69,95.725,1246200005.0
2009-06-02 19:00:00,95.73,95.73,95.69,95.7,1133278417.0
2009-06-02 19:05:00,95.7,95.735,95.68,95.73,1046300003.0
2009-06-02 19:10:00,95.73,95.805,95.73,95.795,1548600001.0
2009-06-02 19:15:00,95.79,95.865,95.78,95.825,1986000001.0
2009-06-02 19:20:00,95.825,95.855,95.825,95.85,1205600004.0
2009-06-02 19:25:00,95.85,95.86,95.78,95.78,1319899999.0
2009-06-02 19:30:00,95.78,95.82,95.755,95.795,1299200003.0
2009-06-02 19:35:00,95.8,95.81,95.72,95.725,2254900003.0
2009-06-02 19:40:00,95.73,95.775,95.725,95.77,1164400001.0
2009-06-02 19:45:00,95.78,95.79,95.77,95.78,1100399998.0
2009-06-02 19:50:00,95.78,95.795,95.725,95.78,1355999996.0
2009-06-02 19:55:00,95.78,95.79,95.75,95.76,491399999.0
2009-06-02 20:00:00,95.76,95.835,95.76,95.77,1483499997.0
2009-06-02 20:05:00,95.77,95.785,95.76,95.78,710200000.0
2009-06-02 20:10:00,95.79,95.81,95.76,95.81,842600000.0
2009-06-02 20:15:00,95.81,95.82,95.775,95.815,1544000001.0
2009-06-02 20:20:00,95.815,95.86,95.805,95.855,1437500002.0
2009-06-02 20:25:00,95.85,95.87,95.805,95.83,1692400007.0
2009-06-02 20:30:00,95.83,95.845,95.815,95.815,1098000002.0
2009-06-02 20:35:00,95.815,95.815,95.69,95.72,1531999998.0
2009-06-02 20:40:00,95.72,95.75,95.695,95.75,1459999994.0
2009-06-02 20:45:00,95.75,95.755,95.62,95.65,1374600002.0
2009-06-02 20:50:00,95.66,95.665,95.61,95.65,893300002.0
2009-06-02 20:55:00,95.65,95.655,95.62,95.635,1150799998.0
2009-06-02 21:00:00,95.64,95.65,95.63,95.64,1022200000.0
2009-06-02 21:05:00,95.635,95.65,95.63,95.64,647200006.0
2009-06-02 21:10:00,95.64,95.64,95.615,95.615,681999998.0
2009-06-02 21:15:00,95.62,95.62,95.52,95.535,1330800003.0
2009-06-02 21:20:00,95.54,95.54,95.51,95.52,1033400003.0
2009-06-02 21:25:00,95.52,95.55,95.51,95.525,1238899997.0
2009-06-02 21:30:00,95.525,95.53,95.51,95.525,1406799994.0
2009-06-02 21:35:00,95.525,95.55,95.505,95.53,1237000003.0
2009-06-02 21:40:00,95.535,95.57,95.505,95.54,942600003.0
2009-06-02 21:45:00,95.54,95.56,95.525,95.53,1203699998.0
2009-06-02 21:50:00,95.53,95.55,95.515,95.525,530600001.0
2009-06-02 21:55:00,95.53,95.54,95.515,95.53,496800000.0
2009-06-02 22:00:00,95.525,95.56,95.52,95.545,453799999.0
2009-06-02 22:05:00,95.545,95.545,95.525,95.54,427100000.0
2009-06-02 22:10:00,95.53,95.57,95.525,95.56,318500000.0
2009-06-02 22:15:00,95.56,95.595,95.56,95.595,695500000.0
2009-06-02 22:20:00,95.605,95.63,95.6,95.61,309600000.0
2009-06-02 22:25:00,95.6,95.65,95.6,95.637,429699997.0
2009-06-02 22:30:00,95.64,95.71,95.635,95.7,517400001.0
2009-06-02 22:35:00,95.695,95.745,95.666,95.72,732800002.0
2009-06-02 22:40:00,95.725,95.755,95.715,95.735,848600001.0
2009-06-02 22:45:00,95.735,95.74,95.67,95.69,362200001.0
2009-06-02 22:50:00,95.695,95.725,95.685,95.685,283800000.0
2009-06-02 22:55:00,95.7,95.76,95.69,95.76,377600001.0
2009-06-02 23:00:00,95.76,95.77,95.67,95.694,200200000.0
2009-06-02 23:05:00,95.67,95.71,95.665,95.665,119600000.0
2009-06-02 23:10:00,95.67,95.715,95.655,95.685,157900000.0
2009-06-02 23:15:00,95.69,95.74,95.685,95.685,250400000.0
2009-06-02 23:20:00,95.685,95.7,95.66,95.675,212400000.0
2009-06-02 23:25:00,95.675,95.69,95.67,95.69,400000000.0
2009-06-02 23:30:00,95.681,95.69,95.64,95.675,264800000.0
2009-06-02 23:35:00,95.665,95.665,95.65,95.66,190000000.0
2009-06-02 23:40:00,95.665,95.665,95.645,95.645,148000000.0
2009-06-02 23:45:00,95.64,95.645,95.63,95.645,86400000.0
2009-06-02 23:50:00,95.64,95.645,95.61,95.615,248400000.0
2009-06-02 23:55:00,95.62,95.63,95.62,95.62,104200000.0
2009-06-03 00:00:00,95.62,95.645,95.61,95.645,326799999.0
2009-06-03 00:05:00,95.645,95.65,95.64,95.65,118400000.0
2009-06-03 00:10:00,95.64,95.69,95.64,95.673,379900000.0
2009-06-03 00:15:00,95.675,95.68,95.665,95.67,294599999.0
2009-06-03 00:20:00,95.67,95.695,95.67,95.675,312399997.0
2009-06-03 00:25:00,95.68,95.69,95.65,95.65,369599999.0
2009-06-03 00:30:00,95.65,95.66,95.615,95.62,431600000.0
2009-06-03 00:35:00,95.615,95.64,95.575,95.575,796200000.0
2009-06-03 00:40:00,95.58,95.58,95.535,95.565,667400000.0
2009-06-03 00:45:00,95.57,95.6,95.56,95.59,275200000.0
2009-06-03 00:50:00,95.59,95.61,95.585,95.6,322800001.0
2009-06-03 00:55:00,95.6,95.61,95.56,95.59,548200000.0
2009-06-03 01:00:00,95.6,95.625,95.56,95.59,1160399998.0
2009-06-03 01:05:00,95.59,95.63,95.585,95.625,348199997.0
2009-06-03 01:10:00,95.63,95.66,95.605,95.615,820999996.0
2009-06-03 01:15:00,95.615,95.62,95.545,95.58,886200000.0
2009-06-03 01:20:00,95.58,95.58,95.535,95.54,713999999.0
2009-06-03 01:25:00,95.54,95.54,95.46,95.505,1298399998.0
2009-06-03 01:30:00,95.505,95.515,95.415,95.455,1056600000.0
2009-06-03 01:35:00,95.465,95.49,95.405,95.42,1018100000.0
2009-06-03 01:40:00,95.42,95.435,95.375,95.405,1269199996.0
2009-06-03 01:45:00,95.41,95.49,95.41,95.465,791600000.0
2009-06-03 01:50:00,95.455,95.475,95.44,95.44,596199999.0
2009-06-03 01:55:00,95.44,95.47,95.42,95.45,982300001.0
2009-06-03 02:00:00,95.45,95.52,95.44,95.505,1513199999.0
2009-06-03 02:05:00,95.51,95.51,95.43,95.44,1484700000.0
2009-06-03 02:10:00,95.44,95.455,95.43,95.455,672400001.0
2009-06-03 02:15:00,95.455,95.48,95.41,95.415,1658000000.0
2009-06-03 02:20:00,95.415,95.46,95.405,95.455,2101599997.0
2009-06-03 02:25:00,95.46,95.495,95.445,95.455,1943399999.0
2009-06-03 02:30:00,95.455,95.565,95.445,95.56,2193799999.0
2009-06-03 02:35:00,95.555,95.58,95.55,95.565,2036999993.0
2009-06-03 02:40:00,95.57,95.57,95.52,95.555,1181400000.0
2009-06-03 02:45:00,95.555,95.6,95.55,95.595,1296700002.0
2009-06-03 02:50:00,95.595,95.65,95.59,95.64,1771199998.0
2009-06-03 02:55:00,95.635,95.685,95.61,95.66,1952400000.0
2009-06-03 03:00:00,95.66,95.735,95.645,95.73,1923599998.0
2009-06-03 03:05:00,95.725,95.765,95.675,95.69,3020600005.0
2009-06-03 03:10:00,95.69,95.71,95.63,95.635,1906500002.0
2009-06-03 03:15:00,95.64,95.645,95.59,95.635,2615000001.0
2009-06-03 03:20:00,95.635,95.665,95.615,95.635,2688399997.0
2009-06-03 03:25:00,95.635,95.66,95.635,95.66,1468000006.0
2009-06-03 03:30:00,95.66,95.755,95.655,95.71,2449999999.0
2009-06-03 03:35:00,95.715,95.725,95.62,95.655,2411999993.0
2009-06-03 03:40:00,95.66,95.695,95.64,95.685,1639399999.0
2009-06-03 03:45:00,95.685,95.82,95.675,95.78,4657600009.0
2009-06-03 03:50:00,95.78,95.795,95.745,95.765,2719700009.0
2009-06-03 03:55:00,95.765,95.775,95.685,95.735,3571300000.0
2009-06-03 04:00:00,95.735,95.75,95.715,95.735,1801599996.0
2009-06-03 04:05:00,95.735,95.74,95.7,95.72,927799998.0
2009-06-03 04:10:00,95.71,95.71,95.66,95.665,845600002.0
2009-06-03 04:15:00,95.66,95.685,95.645,95.655,777700000.0
2009-06-03 04:20:00,95.65,95.655,95.61,95.635,1591850002.0
2009-06-03 04:25:00,95.63,95.675,95.625,95.67,1488800008.0
2009-06-03 04:30:00,95.665,95.705,95.64,95.645,1166700002.0
2009-06-03 04:35:00,95.635,95.675,95.625,95.66,1525000007.0
2009-06-03 04:40:00,95.66,95.68,95.635,95.675,1276800002.0
2009-06-03 04:45:00,95.675,95.73,95.675,95.725,999399999.0
2009-06-03 04:50:00,95.725,95.735,95.685,95.695,2668500000.0
2009-06-03 04:55:00,95.695,95.705,95.68,95.695,2200599991.0
2009-06-03 05:00:00,95.7,95.705,95.675,95.69,1953799993.0
2009-06-03 05:05:00,95.69,95.705,95.655,95.67,2462800021.0
2009-06-03 05:10:00,95.665,95.675,95.625,95.66,2339699999.0
2009-06-03 05:15:00,95.655,95.68,95.635,95.675,707199999.0
2009-06-03 05:20:00,95.675,95.68,95.665,95.675,1621500005.0
2009-06-03 05:25:00,95.675,95.69,95.655,95.66,1043199999.0
2009-06-03 05:30:00,95.66,95.68,95.64,95.66,1088400002.0
2009-06-03 05:35:00,95.66,95.67,95.645,95.65,837000000.0
2009-06-03 05:40:00,95.66,95.69,95.66,95.69,221000000.0
2009-06-03 05:45:00,95.69,95.71,95.675,95.695,565800000.0
2009-06-03 05:50:00,95.7,95.71,95.675,95.675,347800000.0
2009-06-03 05:55:00,95.675,95.685,95.625,95.625,1385399992.0
2009-06-03 06:00:00,95.625,95.635,95.585,95.605,974600000.0
2009-06-03 06:05:00,95.615,95.615,95.56,95.56,879600002.0
2009-06-03 06:10:00,95.57,95.615,95.555,95.6,771000000.0
2009-06-03 06:15:00,95.605,95.605,95.555,95.595,699399999.0
2009-06-03 06:20:00,95.595,95.63,95.59,95.595,1356699999.0
2009-06-03 06:25:00,95.595,95.63,95.585,95.62,1151399999.0
2009-06-03 06:30:00,95.61,95.62,95.585,95.615,1041800003.0
2009-06-03 06:35:00,95.605,95.65,95.6,95.625,1206500003.0
2009-06-03 06:40:00,95.625,95.63,95.61,95.63,440199999.0
2009-06-03 06:45:00,95.625,95.63,95.565,95.57,983899999.0
2009-06-03 06:50:00,95.575,95.625,95.565,95.625,855600000.0
2009-06-03 06:55:00,95.625,95.645,95.595,95.615,1092200001.0
2009-06-03 07:00:00,95.615,95.615,95.575,95.575,1574399995.0
2009-06-03 07:05:00,95.575,95.65,95.565,95.625,1992899997.0
2009-06-03 07:10:00,95.625,95.66,95.615,95.625,628200000.0
2009-06-03 07:15:00,95.63,95.66,95.62,95.645,2326000006.0
2009-06-03 07:20:00,95.645,95.68,95.62,95.675,2311199999.0
2009-06-03 07:25:00,95.675,95.68,95.655,95.68,990599997.0
2009-06-03 07:30:00,95.68,95.7,95.665,95.685,1988300004.0
2009-06-03 07:35:00,95.69,95.79,95.67,95.78,2208999995.0
2009-06-03 07:40:00,95.785,95.93,95.785,95.865,3600700001.0
2009-06-03 07:45:00,95.865,95.98,95.865,95.98,2979300002.0
2009-06-03 07:50:00,95.975,96.0,95.885,95.905,2866999995.0
2009-06-03 07:55:00,95.905,95.965,95.895,95.925,1699200003.0
2009-06-03 08:00:00,95.93,96.145,95.915,96.145,2267400004.0
2009-06-03 08:05:00,96.145,96.215,96.035,96.07,3939000001.0
2009-06-03 08:10:00,96.06,96.135,96.05,96.105,2610700003.0
2009-06-03 08:15:00,96.105,96.13,96.075,96.09,2709400005.0
2009-06-03 08:20:00,96.08,96.09,95.955,95.955,2345000001.0
2009-06-03 08:25:00,95.965,96.02,95.925,95.97,1750100001.0
2009-06-03 08:30:00,95.98,96.06,95.96,96.05,1341900002.0
2009-06-03 08:35:00,96.04,96.08,96.04,96.05,2168300000.0
2009-06-03 08:40:00,96.05,96.115,96.005,96.03,4795799997.0
2009-06-03 08:45:00,96.025,96.22,96.025,96.18,3467600000.0
2009-06-03 08:50:00,96.18,96.26,96.135,96.16,3582300005.0
2009-06-03 08:55:00,96.155,96.195,96.125,96.16,2584900004.0
2009-06-03 09:00:00,96.16,96.18,96.1,96.14,3275800000.0
2009-06-03 09:05:00,96.14,96.165,96.11,96.145,2003800001.0
2009-06-03 09:10:00,96.15,96.255,96.135,96.23,3234800009.0
2009-06-03 09:15:00,96.23,96.335,96.23,96.305,2729299996.0
2009-06-03 09:20:00,96.305,96.37,96.305,96.325,3658500004.0
2009-06-03 09:25:00,96.325,96.34,96.28,96.295,3274200000.0
2009-06-03 09:30:00,96.29,96.3,96.225,96.28,3455800009.0
2009-06-03 09:35:00,96.275,96.285,96.225,96.28,2565999996.0
2009-06-03 09:40:00,96.275,96.28,96.23,96.235,1822099998.0
2009-06-03 09:45:00,96.235,96.29,96.23,96.265,2392299999.0
2009-06-03 09:50:00,96.265,96.33,96.245,96.32,3272000003.0
2009-06-03 09:55:00,96.32,96.32,96.25,96.255,2556000003.0
2009-06-03 10:00:00,96.25,96.305,96.22,96.24,3094599993.0
2009-06-03 10:05:00,96.235,96.265,96.18,96.19,1903099998.0
2009-06-03 10:10:00,96.19,96.19,96.105,96.115,2490800004.0
2009-06-03 10:15:00,96.115,96.17,96.07,96.16,4146000013.0
2009-06-03 10:20:00,96.16,96.18,96.115,96.13,2400700000.0
2009-06-03 10:25:00,96.13,96.18,96.11,96.165,2939399999.0
2009-06-03 10:30:00,96.17,96.17,96.005,96.005,3191499998.0
2009-06-03 10:35:00,96.005,96.18,96.005,96.17,4007500005.0
2009-06-03 10:40:00,96.17,96.32,96.165,96.315,2945800001.0
2009-06-03 10:45:00,96.32,96.42,96.295,96.38,3937400003.0
2009-06-03 10:50:00,96.38,96.41,96.29,96.295,3676799993.0
2009-06-03 10:55:00,96.295,96.37,96.28,96.37,2764599991.0
2009-06-03 11:00:00,96.37,96.375,96.27,96.295,5123800006.0
2009-06-03 11:05:00,96.295,96.32,96.13,96.18,3962199988.0
2009-06-03 11:10:00,96.19,96.225,96.025,96.025,3372900000.0
2009-06-03 11:15:00,96.025,96.105,96.005,96.095,3349300000.0
2009-06-03 11:20:00,96.095,96.125,96.045,96.11,2638499999.0
2009-06-03 11:25:00,96.11,96.11,95.93,95.93,4055500001.0
2009-06-03 11:30:00,95.93,95.96,95.875,95.89,3399800009.0
2009-06-03 11:35:00,95.9,95.97,95.895,95.955,2404799997.0
2009-06-03 11:40:00,95.955,96.0,95.925,95.95,3892399996.0
2009-06-03 11:45:00,95.95,95.98,95.895,95.96,2775599995.0
2009-06-03 11:50:00,95.96,95.96,95.92,95.94,1870200002.0
2009-06-03 11:55:00,95.94,95.98,95.89,95.89,3395099998.0
2009-06-03 12:00:00,95.89,95.9,95.815,95.835,2269600006.0
2009-06-03 12:05:00,95.835,95.905,95.835,95.87,3641500002.0
2009-06-03 12:10:00,95.87,95.875,95.82,95.845,2165600002.0
2009-06-03 12:15:00,95.845,95.97,95.845,95.965,2726500001.0
2009-06-03 12:20:00,95.965,96.07,95.96,96.06,3391800010.0
2009-06-03 12:25:00,96.06,96.07,95.985,95.99,4018000010.0
2009-06-03 12:30:00,95.99,96.025,95.92,95.92,4130600003.0
2009-06-03 12:35:00,95.915,95.96,95.875,95.88,3024800001.0
2009-06-03 12:40:00,95.88,95.88,95.81,95.82,2280199993.0
2009-06-03 12:45:00,95.825,95.845,95.725,95.76,1781400000.0
2009-06-03 12:50:00,95.755,95.82,95.74,95.805,2225499998.0
2009-06-03 12:55:00,95.795,95.955,95.795,95.94,3395200008.0
2009-06-03 13:00:00,95.94,95.95,95.77,95.8,3587500011.0
2009-06-03 13:05:00,95.795,95.835,95.76,95.785,2921499998.0
2009-06-03 13:10:00,95.78,95.845,95.765,95.78,2432599991.0
2009-06-03 13:15:00,95.78,95.835,95.78,95.83,1926099998.0
2009-06-03 13:20:00,95.83,95.92,95.81,95.87,2702099991.0
2009-06-03 13:25:00,95.87,95.935,95.855,95.895,4574699991.0
2009-06-03 13:30:00,95.89,95.99,95.87,95.925,2510199996.0
2009-06-03 13:35:00,95.925,95.975,95.91,95.915,1764499991.0
2009-06-03 13:40:00,95.91,95.935,95.855,95.93,1709999999.0
2009-06-03 13:45:00,95.93,95.98,95.91,95.98,2503700001.0
2009-06-03 13:50:00,95.98,96.07,95.975,96.04,3831400006.0
2009-06-03 13:55:00,96.045,96.055,95.98,96.03,3869100001.0
2009-06-03 14:00:00,96.03,96.06,96.005,96.015,3895499998.0
2009-06-03 14:05:00,96.02,96.04,95.965,95.975,4476499998.0
2009-06-03 14:10:00,95.975,95.99,95.93,95.93,2830499991.0
2009-06-03 14:15:00,95.93,95.945,95.85,95.935,3046100000.0
2009-06-03 14:20:00,95.93,96.105,95.89,96.065,4043800003.0
2009-06-03 14:25:00,96.065,96.095,95.98,95.995,2376700002.0
2009-06-03 14:30:00,95.995,96.0,95.9,95.92,2096200000.0
2009-06-03 14:35:00,95.915,95.985,95.91,95.96,2010520003.0
2009-06-03 14:40:00,95.965,96.04,95.93,95.985,2558299993.0
2009-06-03 14:45:00,95.98,96.015,95.935,95.96,4304599990.0
2009-06-03 14:50:00,95.965,95.975,95.9,95.94,4843052119.0
2009-06-03 14:55:00,95.94,95.955,95.915,95.92,5131900012.0
2009-06-03 15:00:00,95.915,95.985,95.905,95.96,5194899998.0
2009-06-03 15:05:00,95.945,95.99,95.94,95.965,4441300020.0
2009-06-03 15:10:00,95.965,95.995,95.93,95.945,3406100003.0
2009-06-03 15:15:00,95.945,96.015,95.945,95.98,2139700002.0
2009-06-03 15:20:00,95.98,95.995,95.92,95.92,3699700011.0
2009-06-03 15:25:00,95.92,95.94,95.83,95.89,3585300005.0
2009-06-03 15:30:00,95.89,95.925,95.78,95.805,3431999995.0
2009-06-03 15:35:00,95.805,95.805,95.7,95.735,3845900004.0
2009-06-03 15:40:00,95.735,95.79,95.72,95.77,4150799996.0
2009-06-03 15:45:00,95.77,95.785,95.57,95.57,4293099990.0
2009-06-03 15:50:00,95.575,95.72,95.57,95.69,4830399990.0
2009-06-03 15:55:00,95.69,95.875,95.66,95.84,3981799996.0
2009-06-03 16:00:00,95.84,95.84,95.72,95.77,4540019996.0
2009-06-03 16:05:00,95.77,95.805,95.75,95.75,3465200004.0
2009-06-03 16:10:00,95.75,95.835,95.75,95.785,4049899996.0
2009-06-03 16:15:00,95.785,95.795,95.645,95.65,4594400000.0
2009-06-03 16:20:00,95.645,95.68,95.58,95.595,3707399996.0
2009-06-03 16:25:00,95.595,95.695,95.59,95.68,4004700002.0
2009-06-03 16:30:00,95.68,95.715,95.6,95.615,4075500006.0
2009-06-03 16:35:00,95.615,95.64,95.6,95.6,2203999991.0
2009-06-03 16:40:00,95.6,95.66,95.58,95.65,4863200005.0
2009-06-03 16:45:00,95.65,95.75,95.635,95.735,3423900002.0
2009-06-03 16:50:00,95.74,95.75,95.69,95.745,2546400007.0
2009-06-03 16:55:00,95.745,95.775,95.71,95.74,2927000006.0
2009-06-03 17:00:00,95.745,95.82,95.715,95.79,2235800002.0
2009-06-03 17:05:00,95.785,95.795,95.73,95.735,2189200006.0
2009-06-03 17:10:00,95.73,95.775,95.72,95.765,3313400008.0
2009-06-03 17:15:00,95.76,95.785,95.735,95.735,1237900001.0
2009-06-03 17:20:00,95.735,95.75,95.68,95.695,1383000002.0
2009-06-03 17:25:00,95.69,95.725,95.665,95.67,831799999.0
2009-06-03 17:30:00,95.67,95.69,95.66,95.69,1623400000.0
2009-06-03 17:35:00,95.69,95.715,95.66,95.685,1587199995.0
2009-06-03 17:40:00,95.69,95.745,95.65,95.65,1973300000.0
2009-06-03 17:45:00,95.655,95.69,95.65,95.665,1085000004.0
2009-06-03 17:50:00,95.665,95.75,95.65,95.74,954200000.0
2009-06-03 17:55:00,95.74,95.74,95.66,95.74,1402799995.0
2009-06-03 18:00:00,95.74,95.765,95.68,95.68,1310200012.0
2009-06-03 18:05:00,95.685,95.705,95.67,95.69,903000005.0
2009-06-03 18:10:00,95.69,95.76,95.69,95.755,2032200007.0
2009-06-03 18:15:00,95.75,95.75,95.71,95.74,980200006.0
2009-06-03 18:20:00,95.74,95.765,95.7,95.75,1396000001.0
2009-06-03 18:25:00,95.755,95.795,95.735,95.77,1158999994.0
2009-06-03 18:30:00,95.765,95.88,95.745,95.805,1065000003.0
2009-06-03 18:35:00,95.805,95.825,95.785,95.8,608400000.0
2009-06-03 18:40:00,95.8,95.94,95.8,95.93,1348800000.0
2009-06-03 18:45:00,95.93,95.97,95.905,95.955,2341799994.0
2009-06-03 18:50:00,95.955,96.03,95.95,95.97,2037200015.0
2009-06-03 18:55:00,95.97,95.99,95.95,95.98,1817200018.0
2009-06-03 19:00:00,95.99,96.05,95.97,95.97,1887400002.0
2009-06-03 19:05:00,95.97,95.995,95.955,95.97,1517800002.0
2009-06-03 19:10:00,95.965,95.965,95.875,95.895,623700003.0
2009-06-03 19:15:00,95.895,95.9,95.85,95.86,942600004.0
2009-06-03 19:20:00,95.84,95.88,95.815,95.88,1792600011.0
2009-06-03 19:25:00,95.88,95.895,95.835,95.88,1059400005.0
2009-06-03 19:30:00,95.88,95.89,95.8,95.805,1199200002.0
2009-06-03 19:35:00,95.805,95.9,95.805,95.85,2103800004.0
2009-06-03 19:40:00,95.85,95.88,95.82,95.82,1693799994.0
2009-06-03 19:45:00,95.82,95.85,95.815,95.825,1534400008.0
2009-06-03 19:50:00,95.825,95.885,95.82,95.835,1626600007.0
2009-06-03 19:55:00,95.83,95.845,95.735,95.785,1451900001.0
2009-06-03 20:00:00,95.79,95.79,95.71,95.73,1150200000.0
2009-06-03 20:05:00,95.73,95.78,95.73,95.75,907199988.0
2009-06-03 20:10:00,95.745,95.785,95.735,95.77,503400000.0
2009-06-03 20:15:00,95.765,95.795,95.75,95.79,890600000.0
2009-06-03 20:20:00,95.79,95.87,95.79,95.86,719400000.0
2009-06-03 20:25:00,95.86,95.86,95.805,95.825,876000000.0
2009-06-03 20:30:00,95.82,95.905,95.8,95.895,695000001.0
2009-06-03 20:35:00,95.89,95.91,95.865,95.89,488199999.0
2009-06-03 20:40:00,95.89,95.965,95.86,95.95,837400001.0
2009-06-03 20:45:00,95.94,95.94,95.875,95.89,842899999.0
2009-06-03 20:50:00,95.89,95.895,95.845,95.855,532400000.0
2009-06-03 20:55:00,95.86,95.885,95.825,95.84,1356200004.0
2009-06-03 21:00:00,95.84,95.865,95.83,95.84,1071200004.0
2009-06-03 21:05:00,95.84,95.86,95.805,95.805,764400001.0
2009-06-03 21:10:00,95.81,95.855,95.81,95.835,719200001.0
2009-06-03 21:15:00,95.825,95.87,95.815,95.86,722799999.0
2009-06-03 21:20:00,95.855,95.88,95.855,95.875,313600002.0
2009-06-03 21:25:00,95.875,95.875,95.815,95.845,804200000.0
2009-06-03 21:30:00,95.85,95.86,95.815,95.82,457000000.0
2009-06-03 21:35:00,95.815,95.88,95.815,95.865,464400002.0
2009-06-03 21:40:00,95.87,95.915,95.865,95.91,579800001.0
2009-06-03 21:45:00,95.91,95.95,95.91,95.93,1199200000.0
2009-06-03 21:50:00,95.93,95.975,95.93,95.97,1352900002.0
2009-06-03 21:55:00,95.965,95.98,95.955,95.965,2038099997.0
2009-06-03 22:00:00,95.965,95.985,95.96,95.97,519600000.0
2009-06-03 22:05:00,95.97,95.99,95.955,95.965,457200001.0
2009-06-03 22:10:00,95.965,95.97,95.955,95.965,301000000.0
2009-06-03 22:15:00,95.96,95.965,95.955,95.955,194200000.0
2009-06-03 22:20:00,95.955,95.96,95.95,95.955,113600000.0
2009-06-03 22:25:00,95.955,95.975,95.943,95.975,209600000.0
2009-06-03 22:30:00,95.97,95.98,95.955,95.96,301900000.0
2009-06-03 22:35:00,95.96,95.96,95.94,95.95,351000000.0
2009-06-03 22:40:00,95.945,95.97,95.94,95.97,402400000.0
2009-06-03 22:45:00,95.97,95.97,95.93,95.95,562600002.0
2009-06-03 22:50:00,95.95,95.98,95.935,95.98,369200002.0
2009-06-03 22:55:00,95.99,95.99,95.97,95.98,245600000.0
2009-06-03 23:00:00,95.975,96.0,95.965,95.995,195200000.0
2009-06-03 23:05:00,95.995,96.0,95.985,95.985,118000000.0
2009-06-03 23:10:00,95.985,95.995,95.97,95.97,342200000.0
2009-06-03 23:15:00,95.965,95.975,95.955,95.975,368399997.0
2009-06-03 23:20:00,95.975,95.975,95.95,95.95,350000000.0
2009-06-03 23:25:00,95.95,95.955,95.925,95.94,84600000.0
2009-06-03 23:30:00,95.93,95.955,95.925,95.925,169700001.0
2009-06-03 23:35:00,95.915,95.935,95.905,95.935,240600000.0
2009-06-03 23:40:00,95.935,95.935,95.91,95.917,632399999.0
2009-06-03 23:45:00,95.928,95.945,95.885,95.885,284300000.0
2009-06-03 23:50:00,95.89,95.905,95.875,95.89,675999999.0
2009-06-03 23:55:00,95.885,95.945,95.875,95.915,1203299999.0
2009-06-04 00:00:00,95.92,95.98,95.92,95.98,875299988.0
2009-06-04 00:05:00,95.98,95.98,95.93,95.96,580599991.0
2009-06-04 00:10:00,95.96,95.985,95.95,95.97,641799999.0
2009-06-04 00:15:00,95.97,96.0,95.97,95.985,757599998.0
2009-06-04 00:20:00,95.98,95.995,95.935,95.935,408099999.0
2009-06-04 00:25:00,95.935,95.945,95.925,95.925,361799994.0
2009-06-04 00:30:00,95.92,95.92,95.895,95.9,630200000.0
2009-06-04 00:35:00,95.9,95.91,95.88,95.895,589600002.0
2009-06-04 00:40:00,95.905,95.94,95.905,95.933,424400000.0
2009-06-04 00:45:00,95.93,96.035,95.93,96.0,1239699998.0
2009-06-04 00:50:00,96.0,96.0,95.965,95.985,519399998.0
2009-06-04 00:55:00,95.985,96.07,95.985,96.07,877199997.0
2009-06-04 01:00:00,96.07,96.13,96.05,96.13,1309599996.0
2009-06-04 01:05:00,96.13,96.175,96.06,96.06,2060899983.0
2009-06-04 01:10:00,96.065,96.105,96.025,96.1,1138599997.0
2009-06-04 01:15:00,96.09,96.095,96.075,96.075,295200000.0
2009-06-04 01:20:00,96.075,96.155,96.075,96.155,865000004.0
2009-06-04 01:25:00,96.155,96.155,96.07,96.08,533600003.0
2009-06-04 01:30:00,96.08,96.09,96.035,96.055,1329199991.0
2009-06-04 01:35:00,96.065,96.065,96.045,96.05,573600000.0
2009-06-04 01:40:00,96.05,96.05,95.965,95.965,1106500003.0
2009-06-04 01:45:00,95.975,96.025,95.895,95.91,1240200001.0
2009-06-04 01:50:00,95.92,96.005,95.92,95.96,1236300008.0
2009-06-04 01:55:00,95.965,95.99,95.945,95.985,545800001.0
2009-06-04 02:00:00,95.98,96.0,95.96,95.96,897400001.0
2009-06-04 02:05:00,95.965,95.99,95.965,95.98,957200000.0
2009-06-04 02:10:00,95.98,96.135,95.98,96.125,3693399996.0
2009-06-04 02:15:00,96.135,96.165,96.125,96.14,1841600001.0
2009-06-04 02:20:00,96.14,96.205,96.14,96.155,2673000002.0
2009-06-04 02:25:00,96.15,96.17,96.135,96.135,2453000002.0
2009-06-04 02:30:00,96.145,96.165,96.12,96.13,1602400001.0
2009-06-04 02:35:00,96.13,96.16,96.115,96.15,1870800000.0
2009-06-04 02:40:00,96.145,96.245,96.145,96.235,1801999995.0
2009-06-04 02:45:00,96.25,96.25,96.17,96.2,1931600005.0
2009-06-04 02:50:00,96.205,96.23,96.155,96.205,2080600009.0
2009-06-04 02:55:00,96.19,96.2,96.155,96.18,1847499999.0
2009-06-04 03:00:00,96.18,96.255,96.16,96.23,2718200003.0
2009-06-04 03:05:00,96.235,96.245,96.19,96.23,2344400004.0
2009-06-04 03:10:00,96.235,96.335,96.235,96.335,2296600002.0
2009-06-04 03:15:00,96.335,96.36,96.285,96.355,1035400001.0
2009-06-04 03:20:00,96.355,96.37,96.275,96.285,1964800001.0
2009-06-04 03:25:00,96.285,96.31,96.245,96.29,1932800015.0
2009-06-04 03:30:00,96.285,96.29,96.23,96.26,1818600006.0
2009-06-04 03:35:00,96.26,96.28,96.24,96.275,913500000.0
2009-06-04 03:40:00,96.27,96.275,96.24,96.24,1126399994.0
2009-06-04 03:45:00,96.24,96.24,96.195,96.205,796200001.0
2009-06-04 03:50:00,96.205,96.22,96.165,96.2,1784799999.0
2009-06-04 03:55:00,96.2,96.205,96.145,96.165,2611599997.0
2009-06-04 04:00:00,96.165,96.19,96.125,96.185,2308599999.0
2009-06-04 04:05:00,96.19,96.19,96.16,96.175,290800000.0
2009-06-04 04:10:00,96.175,96.195,96.175,96.185,208400001.0
2009-06-04 04:15:00,96.185,96.22,96.185,96.22,1281999990.0
2009-06-04 04:20:00,96.215,96.26,96.21,96.21,2632199988.0
2009-06-04 04:25:00,96.22,96.23,96.13,96.135,1231600002.0
2009-06-04 04:30:00,96.15,96.195,96.09,96.09,1791900000.0
2009-06-04 04:35:00,96.09,96.12,96.05,96.06,2479800000.0
2009-06-04 04:40:00,96.06,96.08,96.04,96.04,1302600000.0
2009-06-04 04:45:00,96.035,96.11,96.03,96.105,1648400000.0
2009-06-04 04:50:00,96.11,96.12,96.07,96.105,496500000.0
2009-06-04 04:55:00,96.11,96.14,96.075,96.14,783199995.0
2009-06-04 05:00:00,96.14,96.145,96.065,96.075,1574599998.0
2009-06-04 05:05:00,96.075,96.085,96.065,96.07,1783899997.0
2009-06-04 05:10:00,96.07,96.095,96.04,96.085,1300400000.0
2009-06-04 05:15:00,96.085,96.095,96.075,96.09,548400003.0
2009-06-04 05:20:00,96.09,96.125,96.065,96.105,499600000.0
2009-06-04 05:25:00,96.11,96.14,96.095,96.1,2020799971.0
2009-06-04 05:30:00,96.095,96.12,96.08,96.115,980799998.0
2009-06-04 05:35:00,96.12,96.14,96.08,96.085,1014400001.0
2009-06-04 05:40:00,96.095,96.105,96.085,96.095,355200000.0
2009-06-04 05:45:00,96.1,96.115,96.065,96.075,792800001.0
2009-06-04 05:50:00,96.08,96.09,96.04,96.07,808800005.0
2009-06-04 05:55:00,96.07,96.155,96.07,96.135,2385881696.0
2009-06-04 06:00:00,96.135,96.165,96.105,96.135,713199998.0
2009-06-04 06:05:00,96.14,96.15,96.105,96.12,1103200001.0
2009-06-04 06:10:00,96.12,96.16,96.115,96.15,1713399998.0
2009-06-04 06:15:00,96.15,96.16,96.14,96.15,1722799993.0
2009-06-04 06:20:00,96.15,96.16,96.145,96.15,2040399992.0
2009-06-04 06:25:00,96.145,96.19,96.145,96.17,1203799999.0
2009-06-04 06:30:00,96.165,96.215,96.16,96.2,980600002.0
2009-06-04 06:35:00,96.195,96.23,96.15,96.17,2305200002.0
2009-06-04 06:40:00,96.16,96.175,96.11,96.145,1192200002.0
2009-06-04 06:45:00,96.145,96.145,96.12,96.12,1179599998.0
2009-06-04 06:50:00,96.12,96.16,96.115,96.145,765999999.0
2009-06-04 06:55:00,96.145,96.175,96.145,96.165,1756400005.0
2009-06-04 07:00:00,96.165,96.175,96.115,96.13,2541599993.0
2009-06-04 07:05:00,96.13,96.18,96.13,96.16,1265500003.0
2009-06-04 07:10:00,96.155,96.18,96.13,96.18,1320199998.0
2009-06-04 07:15:00,96.18,96.18,96.15,96.17,528200000.0
2009-06-04 07:20:00,96.17,96.18,96.14,96.18,1295800003.0
2009-06-04 07:25:00,96.17,96.19,96.14,96.175,532000000.0
2009-06-04 07:30:00,96.165,96.17,96.13,96.16,1494799998.0
2009-06-04 07:35:00,96.16,96.18,96.13,96.135,1336299999.0
2009-06-04 07:40:00,96.135,96.15,96.1,96.105,1336600001.0
2009-06-04 07:45:00,96.105,96.14,96.1,96.14,1340400001.0
2009-06-04 07:50:00,96.14,96.16,96.07,96.095,1395800000.0
2009-06-04 07:55:00,96.09,96.135,96.09,96.12,1130400010.0
2009-06-04 08:00:00,96.115,96.145,96.085,96.145,2772400008.0
2009-06-04 08:05:00,96.145,96.185,96.14,96.15,2248300004.0
2009-06-04 08:10:00,96.15,96.29,96.14,96.28,2369999999.0
2009-06-04 08:15:00,96.29,96.32,96.255,96.27,2776799998.0
2009-06-04 08:20:00,96.27,96.27,96.215,96.215,2500200004.0
2009-06-04 08:25:00,96.215,96.24,96.165,96.17,3712600013.0
2009-06-04 08:30:00,96.165,96.19,96.15,96.175,2415200001.0
2009-06-04 08:35:00,96.175,96.205,96.145,96.155,1956200002.0
2009-06-04 08:40:00,96.155,96.18,96.125,96.17,2415500008.0
2009-06-04 08:45:00,96.175,96.205,96.14,96.185,3149600003.0
2009-06-04 08:50:00,96.19,96.275,96.19,96.225,3578400000.0
2009-06-04 08:55:00,96.225,96.235,96.19,96.205,3278899983.0
2009-06-04 09:00:00,96.205,96.29,96.205,96.26,3482199989.0
2009-06-04 09:05:00,96.26,96.34,96.24,96.33,3283200012.0
2009-06-04 09:10:00,96.335,96.345,96.26,96.295,3825600009.0
2009-06-04 09:15:00,96.295,96.32,96.29,96.315,2756000006.0
2009-06-04 09:20:00,96.315,96.32,96.26,96.265,3771000002.0
2009-06-04 09:25:00,96.26,96.29,96.21,96.27,3285899998.0
2009-06-04 09:30:00,96.27,96.385,96.265,96.315,4152699998.0
2009-06-04 09:35:00,96.315,96.37,96.305,96.305,4435699978.0
2009-06-04 09:40:00,96.305,96.315,96.17,96.18,3705499988.0
2009-06-04 09:45:00,96.185,96.265,96.165,96.185,4814200007.0
2009-06-04 09:50:00,96.185,96.23,96.16,96.195,3358699990.0
2009-06-04 09:55:00,96.195,96.235,96.16,96.215,3180200000.0
2009-06-04 10:00:00,96.22,96.32,96.22,96.28,4702899991.0
2009-06-04 10:05:00,96.285,96.305,96.23,96.23,4077999998.0
2009-06-04 10:10:00,96.24,96.255,96.2,96.235,3326100010.0
2009-06-04 10:15:00,96.23,96.315,96.21,96.315,4112300000.0
2009-06-04 10:20:00,96.305,96.34,96.275,96.315,4470400009.0
2009-06-04 10:25:00,96.32,96.35,96.31,96.32,3601599998.0
2009-06-04 10:30:00,96.32,96.34,96.275,96.305,2995799998.0
2009-06-04 10:35:00,96.305,96.33,96.275,96.3,2682899989.0
2009-06-04 10:40:00,96.3,96.31,96.245,96.295,2833699998.0
2009-06-04 10:45:00,96.3,96.325,96.285,96.3,3237600004.0
2009-06-04 10:50:00,96.3,96.32,96.275,96.305,3764199997.0
2009-06-04 10:55:00,96.305,96.44,96.29,96.44,4034099999.0
2009-06-04 11:00:00,96.46,96.51,96.37,96.385,4325000020.0
2009-06-04 11:05:00,96.39,96.58,96.385,96.56,4287600014.0
2009-06-04 11:10:00,96.55,96.635,96.535,96.63,4160100002.0
2009-06-04 11:15:00,96.635,96.7,96.61,96.645,5038399994.0
2009-06-04 11:20:00,96.645,96.65,96.535,96.6,4487500001.0
2009-06-04 11:25:00,96.605,96.615,96.55,96.555,3611600006.0
2009-06-04 11:30:00,96.555,96.6,96.54,96.55,3236900006.0
2009-06-04 11:35:00,96.55,96.555,96.51,96.545,2212800005.0
2009-06-04 11:40:00,96.545,96.605,96.525,96.53,3673400004.0
2009-06-04 11:45:00,96.53,96.6,96.53,96.59,2575199996.0
2009-06-04 11:50:00,96.59,96.635,96.55,96.635,2930300001.0
2009-06-04 11:55:00,96.635,96.655,96.55,96.555,4146500005.0
2009-06-04 12:00:00,96.55,96.59,96.515,96.585,2854399997.0
2009-06-04 12:05:00,96.58,96.61,96.455,96.47,2906999999.0
2009-06-04 12:10:00,96.465,96.575,96.465,96.52,3172200002.0
2009-06-04 12:15:00,96.515,96.52,96.385,96.395,3220600006.0
2009-06-04 12:20:00,96.395,96.485,96.39,96.48,2053900001.0
2009-06-04 12:25:00,96.475,96.56,96.46,96.55,3074500003.0
2009-06-04 12:30:00,96.55,96.59,96.43,96.45,4512900005.0
2009-06-04 12:35:00,96.46,96.53,96.455,96.485,3331600006.0
2009-06-04 12:40:00,96.48,96.505,96.445,96.475,2763699990.0
2009-06-04 12:45:00,96.475,96.5,96.44,96.48,2119200000.0
2009-06-04 12:50:00,96.48,96.505,96.47,96.495,1788800005.0
2009-06-04 12:55:00,96.495,96.56,96.49,96.54,2520600007.0
2009-06-04 13:00:00,96.54,96.58,96.51,96.57,3154500001.0
2009-06-04 13:05:00,96.56,96.59,96.555,96.585,4355399986.0
2009-06-04 13:10:00,96.585,96.62,96.54,96.595,3645700005.0
2009-06-04 13:15:00,96.595,96.685,96.59,96.615,4853599995.0
2009-06-04 13:20:00,96.615,96.66,96.57,96.615,3680600002.0
2009-06-04 13:25:00,96.615,96.62,96.54,96.555,3411999995.0
2009-06-04 13:30:00,96.55,96.595,96.52,96.57,2562799994.0
2009-06-04 13:35:00,96.57,96.61,96.555,96.575,4097399997.0
2009-06-04 13:40:00,96.575,96.66,96.555,96.615,2358199996.0
2009-06-04 13:45:00,96.615,96.67,96.515,96.62,2772699998.0
2009-06-04 13:50:00,96.615,96.63,96.55,96.6,2403299996.0
2009-06-04 13:55:00,96.6,96.785,96.58,96.765,4313499998.0
2009-06-04 14:00:00,96.765,96.775,96.595,96.68,4665900005.0
2009-06-04 14:05:00,96.68,96.74,96.63,96.725,3955800007.0
2009-06-04 14:10:00,96.725,96.765,96.65,96.71,3896700007.0
2009-06-04 14:15:00,96.71,96.825,96.695,96.785,5156200021.0
2009-06-04 14:20:00,96.785,96.825,96.665,96.725,3649199991.0
2009-06-04 14:25:00,96.725,96.8,96.63,96.73,3497200002.0
2009-06-04 14:30:00,96.73,96.795,96.695,96.765,2413600002.0
2009-06-04 14:35:00,96.76,96.79,96.705,96.73,3639300008.0
2009-06-04 14:40:00,96.73,96.87,96.71,96.84,5644800005.0
2009-06-04 14:45:00,96.84,96.84,96.735,96.78,3850800004.0
2009-06-04 14:50:00,96.775,96.79,96.69,96.75,3451000002.0
2009-06-04 14:55:00,96.75,96.84,96.685,96.715,4025200004.0
2009-06-04 15:00:00,96.715,96.74,96.625,96.64,3561000003.0
2009-06-04 15:05:00,96.635,96.67,96.505,96.615,3706200001.0
2009-06-04 15:10:00,96.615,96.62,96.535,96.595,4160100009.0
2009-06-04 15:15:00,96.59,96.605,96.395,96.395,2354000004.0
2009-06-04 15:20:00,96.395,96.475,96.33,96.41,3016799996.0
2009-06-04 15:25:00,96.41,96.475,96.31,96.47,5125199994.0
2009-06-04 15:30:00,96.47,96.475,96.41,96.445,3393499993.0
2009-06-04 15:35:00,96.445,96.47,96.39,96.425,3558499998.0
2009-06-04 15:40:00,96.42,96.465,96.365,96.37,2468299998.0
2009-06-04 15:45:00,96.37,96.415,96.285,96.385,2891600001.0
2009-06-04 15:50:00,96.38,96.43,96.345,96.42,2904199995.0
2009-06-04 15:55:00,96.425,96.43,96.385,96.39,2891299999.0
2009-06-04 16:00:00,96.39,96.43,96.31,96.34,2150000004.0
2009-06-04 16:05:00,96.34,96.385,96.3,96.35,4557400010.0
2009-06-04 16:10:00,96.335,96.34,96.19,96.27,2415000002.0
2009-06-04 16:15:00,96.26,96.33,96.21,96.235,2950400016.0
2009-06-04 16:20:00,96.235,96.265,96.155,96.265,2321099999.0
2009-06-04 16:25:00,96.26,96.315,96.225,96.27,3996399996.0
2009-06-04 16:30:00,96.27,96.345,96.26,96.325,3880700006.0
2009-06-04 16:35:00,96.325,96.375,96.305,96.36,1578799999.0
2009-06-04 16:40:00,96.36,96.36,96.265,96.275,1964500003.0
2009-06-04 16:45:00,96.285,96.41,96.27,96.4,2211199997.0
2009-06-04 16:50:00,96.41,96.47,96.41,96.41,4249999986.0
2009-06-04 16:55:00,96.41,96.44,96.34,96.35,3413599990.0
2009-06-04 17:00:00,96.36,96.37,96.33,96.35,1822799993.0
2009-06-04 17:05:00,96.345,96.36,96.32,96.35,1640599989.0
2009-06-04 17:10:00,96.35,96.36,96.32,96.33,1645999992.0
2009-06-04 17:15:00,96.33,96.345,96.3,96.33,2228299998.0
2009-06-04 17:20:00,96.33,96.345,96.31,96.34,2362799987.0
2009-06-04 17:25:00,96.34,96.35,96.265,96.29,2787700001.0
2009-06-04 17:30:00,96.29,96.34,96.275,96.34,2414100000.0
2009-06-04 17:35:00,96.34,96.43,96.325,96.43,2857399996.0
2009-06-04 17:40:00,96.43,96.45,96.36,96.42,1982799998.0
2009-06-04 17:45:00,96.42,96.425,96.38,96.39,2935000005.0
2009-06-04 17:50:00,96.39,96.42,96.325,96.34,1890699995.0
2009-06-04 17:55:00,96.34,96.42,96.34,96.375,2686799996.0
2009-06-04 18:00:00,96.375,96.4,96.34,96.36,2364000000.0
2009-06-04 18:05:00,96.355,96.42,96.335,96.42,1576000001.0
2009-06-04 18:10:00,96.42,96.44,96.37,96.38,2701399996.0
2009-06-04 18:15:00,96.38,96.47,96.38,96.455,2769200003.0
2009-06-04 18:20:00,96.455,96.495,96.4,96.485,1875899999.0
2009-06-04 18:25:00,96.5,96.51,96.45,96.47,1839999998.0
2009-06-04 18:30:00,96.475,96.475,96.41,96.43,2316999997.0
2009-06-04 18:35:00,96.43,96.51,96.42,96.51,964700000.0
2009-06-04 18:40:00,96.51,96.55,96.51,96.52,1940900003.0
2009-06-04 18:45:00,96.53,96.54,96.47,96.48,1120400002.0
2009-06-04 18:50:00,96.48,96.51,96.44,96.5,1847600006.0
2009-06-04 18:55:00,96.5,96.55,96.5,96.54,1987600008.0
2009-06-04 19:00:00,96.55,96.56,96.49,96.52,1249800007.0
2009-06-04 19:05:00,96.52,96.55,96.51,96.55,1522799988.0
2009-06-04 19:10:00,96.55,96.55,96.49,96.5,1280600002.0
2009-06-04 19:15:00,96.515,96.525,96.5,96.51,1001199996.0
2009-06-04 19:20:00,96.51,96.53,96.5,96.51,1252000000.0
2009-06-04 19:25:00,96.51,96.53,96.5,96.506,884000000.0
2009-06-04 19:30:00,96.509,96.51,96.45,96.46,1112799999.0
2009-06-04 19:35:00,96.46,96.56,96.45,96.55,2290599993.0
2009-06-04 19:40:00,96.55,96.56,96.48,96.495,1039800000.0
2009-06-04 19:45:00,96.495,96.51,96.465,96.49,1779199995.0
2009-06-04 19:50:00,96.49,96.55,96.49,96.53,2132699997.0
2009-06-04 19:55:00,96.53,96.535,96.51,96.53,1262799999.0
2009-06-04 20:00:00,96.54,96.55,96.53,96.53,827400007.0
2009-06-04 20:05:00,96.53,96.54,96.52,96.53,1430999996.0
2009-06-04 20:10:00,96.53,96.555,96.53,96.54,2151800000.0
2009-06-04 20:15:00,96.54,96.55,96.525,96.54,1203999996.0
2009-06-04 20:20:00,96.55,96.6,96.54,96.59,1731399995.0
2009-06-04 20:25:00,96.59,96.71,96.58,96.66,2422099992.0
2009-06-04 20:30:00,96.66,96.72,96.65,96.7,1684600002.0
2009-06-04 20:35:00,96.7,96.7,96.675,96.69,2082199999.0
2009-06-04 20:40:00,96.69,96.73,96.665,96.67,2589999978.0
2009-06-04 20:45:00,96.675,96.72,96.675,96.72,2117799996.0
2009-06-04 20:50:00,96.72,96.78,96.7,96.76,2481100000.0
2009-06-04 20:55:00,96.765,96.875,96.76,96.87,2054399998.0
2009-06-04 21:00:00,96.86,96.88,96.85,96.875,1953799999.0
2009-06-04 21:05:00,96.875,96.97,96.865,96.94,1533100004.0
2009-06-04 21:10:00,96.94,96.94,96.87,96.94,1902799999.0
2009-06-04 21:15:00,96.915,96.93,96.81,96.81,1442200000.0
2009-06-04 21:20:00,96.81,96.85,96.79,96.81,2393800000.0
2009-06-04 21:25:00,96.81,96.85,96.81,96.825,1850400001.0
2009-06-04 21:30:00,96.81,96.82,96.77,96.79,1481000004.0
2009-06-04 21:35:00,96.795,96.81,96.786,96.81,1300800010.0
2009-06-04 21:40:00,96.81,96.845,96.81,96.81,1138800000.0
2009-06-04 21:45:00,96.81,96.81,96.76,96.775,1597400000.0
2009-06-04 21:50:00,96.775,96.79,96.75,96.76,1583199997.0
2009-06-04 21:55:00,96.76,96.775,96.725,96.75,946799997.0
2009-06-04 22:00:00,96.755,96.78,96.74,96.74,693500001.0
2009-06-04 22:05:00,96.745,96.75,96.66,96.67,912100000.0
2009-06-04 22:10:00,96.67,96.71,96.67,96.68,407500000.0
2009-06-04 22:15:00,96.68,96.68,96.65,96.66,372000000.0
2009-06-04 22:20:00,96.655,96.695,96.63,96.685,686700000.0
2009-06-04 22:25:00,96.69,96.7,96.635,96.7,1322600001.0
2009-06-04 22:30:00,96.7,96.7,96.67,96.69,553999999.0
2009-06-04 22:35:00,96.69,96.69,96.66,96.66,302700000.0
2009-06-04 22:40:00,96.66,96.67,96.65,96.65,290600000.0
2009-06-04 22:45:00,96.65,96.655,96.62,96.62,557000000.0
2009-06-04 22:50:00,96.625,96.63,96.595,96.62,524200000.0
2009-06-04 22:55:00,96.615,96.615,96.545,96.555,991800001.0
2009-06-04 23:00:00,96.555,96.595,96.55,96.575,173800000.0
2009-06-04 23:05:00,96.569,96.575,96.51,96.525,227550000.0
2009-06-04 23:10:00,96.525,96.56,96.505,96.555,588600000.0
2009-06-04 23:15:00,96.555,96.625,96.555,96.605,293600000.0
2009-06-04 23:20:00,96.605,96.605,96.55,96.555,398599999.0
2009-06-04 23:25:00,96.555,96.58,96.545,96.575,520700000.0
2009-06-04 23:30:00,96.569,96.575,96.555,96.561,40400000.0
2009-06-04 23:35:00,96.555,96.58,96.545,96.575,123040000.0
2009-06-04 23:40:00,96.575,96.585,96.575,96.585,155400000.0
2009-06-04 23:45:00,96.59,96.605,96.58,96.605,183000000.0
2009-06-04 23:50:00,96.605,96.74,96.595,96.63,871700000.0
2009-06-04 23:55:00,96.635,96.73,96.635,96.69,343800000.0
2009-06-05 00:00:00,96.69,96.69,96.665,96.665,99200000.0
2009-06-05 00:05:00,96.665,96.67,96.66,96.67,136000000.0
2009-06-05 00:10:00,96.67,96.67,96.658,96.665,165600000.0
2009-06-05 00:15:00,96.665,96.73,96.645,96.665,590300000.0
2009-06-05 00:20:00,96.66,96.68,96.66,96.66,187800000.0
2009-06-05 00:25:00,96.66,96.715,96.61,96.7,817200000.0
2009-06-05 00:30:00,96.7,96.7,96.605,96.65,498400000.0
2009-06-05 00:35:00,96.655,96.655,96.6,96.615,367900000.0
2009-06-05 00:40:00,96.61,96.65,96.6,96.625,697800000.0
2009-06-05 00:45:00,96.63,96.65,96.6,96.65,46000000.0
2009-06-05 00:50:00,96.646,96.715,96.645,96.695,480000000.0
2009-06-05 00:55:00,96.695,96.705,96.63,96.635,918199999.0
2009-06-05 01:00:00,96.635,96.705,96.635,96.67,782500000.0
2009-06-05 01:05:00,96.67,96.69,96.61,96.63,1168600003.0
2009-06-05 01:10:00,96.635,96.675,96.625,96.66,878400001.0
2009-06-05 01:15:00,96.655,96.675,96.62,96.63,684000000.0
2009-06-05 01:20:00,96.645,96.71,96.645,96.67,725800000.0
2009-06-05 01:25:00,96.67,96.7,96.645,96.645,1414199999.0
2009-06-05 01:30:00,96.65,96.71,96.645,96.695,1268599998.0
2009-06-05 01:35:00,96.695,96.71,96.61,96.67,1938600001.0
2009-06-05 01:40:00,96.67,96.67,96.63,96.635,326000000.0
2009-06-05 01:45:00,96.635,96.66,96.63,96.63,640800000.0
2009-06-05 01:50:00,96.64,96.67,96.59,96.635,1547000000.0
2009-06-05 01:55:00,96.635,96.665,96.595,96.635,814400000.0
2009-06-05 02:00:00,96.64,96.66,96.585,96.64,1540000002.0
2009-06-05 02:05:00,96.64,96.65,96.605,96.63,1659799995.0
2009-06-05 02:10:00,96.63,96.64,96.565,96.615,1408599997.0
2009-06-05 02:15:00,96.615,96.635,96.57,96.62,1546800004.0
2009-06-05 02:20:00,96.615,96.665,96.615,96.625,1761400004.0
2009-06-05 02:25:00,96.625,96.63,96.585,96.625,1877800002.0
2009-06-05 02:30:00,96.625,96.64,96.57,96.58,2148799998.0
2009-06-05 02:35:00,96.57,96.63,96.565,96.625,1057400000.0
2009-06-05 02:40:00,96.625,96.655,96.575,96.62,1975699999.0
2009-06-05 02:45:00,96.61,96.62,96.6,96.62,1468199998.0
2009-06-05 02:50:00,96.62,96.635,96.605,96.635,2160399999.0
2009-06-05 02:55:00,96.625,96.645,96.615,96.63,2380500002.0
2009-06-05 03:00:00,96.625,96.625,96.59,96.625,1546000000.0
2009-06-05 03:05:00,96.625,96.645,96.615,96.635,1929800007.0
2009-06-05 03:10:00,96.635,96.65,96.61,96.62,1462299999.0
2009-06-05 03:15:00,96.62,96.67,96.615,96.65,1520499999.0
2009-06-05 03:20:00,96.65,96.68,96.62,96.635,2063299999.0
2009-06-05 03:25:00,96.635,96.66,96.625,96.645,1040200000.0
2009-06-05 03:30:00,96.645,96.69,96.635,96.685,995200000.0
2009-06-05 03:35:00,96.695,96.77,96.685,96.755,1927100002.0
2009-06-05 03:40:00,96.76,96.83,96.755,96.78,2031000000.0
2009-06-05 03:45:00,96.785,96.785,96.75,96.76,1233999999.0
2009-06-05 03:50:00,96.77,96.78,96.73,96.76,2129000003.0
2009-06-05 03:55:00,96.76,96.765,96.725,96.745,1481700002.0
2009-06-05 04:00:00,96.74,96.785,96.725,96.775,1576000001.0
2009-06-05 04:05:00,96.775,96.8,96.755,96.76,679000000.0
2009-06-05 04:10:00,96.755,96.79,96.735,96.775,1366599998.0
2009-06-05 04:15:00,96.775,96.79,96.755,96.77,1731600015.0
2009-06-05 04:20:00,96.765,96.77,96.745,96.765,840999999.0
2009-06-05 04:25:00,96.765,96.775,96.74,96.75,1187800000.0
2009-06-05 04:30:00,96.75,96.785,96.745,96.765,1027000005.0
2009-06-05 04:35:00,96.765,96.78,96.75,96.775,1652200001.0
2009-06-05 04:40:00,96.775,96.87,96.755,96.795,3863200004.0
2009-06-05 04:45:00,96.795,96.835,96.77,96.81,2912200011.0
2009-06-05 04:50:00,96.81,96.83,96.775,96.815,2177200005.0
2009-06-05 04:55:00,96.815,96.86,96.8,96.835,1856799999.0
2009-06-05 05:00:00,96.835,96.865,96.81,96.85,2346899999.0
2009-06-05 05:05:00,96.85,96.895,96.835,96.875,2452000006.0
2009-06-05 05:10:00,96.875,96.885,96.855,96.86,1754500006.0
2009-06-05 05:15:00,96.855,96.88,96.82,96.88,2557300012.0
2009-06-05 05:20:00,96.88,96.88,96.855,96.86,2692200002.0
2009-06-05 05:25:00,96.86,96.87,96.83,96.84,4054199997.0
2009-06-05 05:30:00,96.835,96.86,96.78,96.78,957800002.0
2009-06-05 05:35:00,96.78,96.83,96.77,96.82,2500350008.0
2009-06-05 05:40:00,96.82,96.83,96.785,96.8,1804600004.0
2009-06-05 05:45:00,96.8,96.8,96.77,96.795,834599997.0
2009-06-05 05:50:00,96.795,96.805,96.76,96.76,918400002.0
2009-06-05 05:55:00,96.765,96.765,96.72,96.735,1552399997.0
2009-06-05 06:00:00,96.735,96.77,96.725,96.73,1791600000.0
2009-06-05 06:05:00,96.73,96.735,96.695,96.715,1655500010.0
2009-06-05 06:10:00,96.725,96.775,96.72,96.77,1809800001.0
2009-06-05 06:15:00,96.77,96.775,96.725,96.74,1647200006.0
2009-06-05 06:20:00,96.74,96.76,96.72,96.72,1505399997.0
2009-06-05 06:25:00,96.715,96.73,96.715,96.72,470200000.0
2009-06-05 06:30:00,96.72,96.765,96.72,96.75,790800000.0
2009-06-05 06:35:00,96.75,96.755,96.745,96.755,309400000.0
2009-06-05 06:40:00,96.755,96.77,96.75,96.75,501000000.0
2009-06-05 06:45:00,96.75,96.765,96.73,96.745,1101800000.0
2009-06-05 06:50:00,96.745,96.77,96.73,96.745,848999995.0
2009-06-05 06:55:00,96.74,96.805,96.74,96.795,1990399999.0
2009-06-05 07:00:00,96.795,96.805,96.77,96.78,1126800003.0
2009-06-05 07:05:00,96.78,96.78,96.77,96.77,316200000.0
2009-06-05 07:10:00,96.77,96.785,96.755,96.765,1247800000.0
2009-06-05 07:15:00,96.765,96.785,96.745,96.755,1809400001.0
2009-06-05 07:20:00,96.76,96.775,96.735,96.765,1233500000.0
2009-06-05 07:25:00,96.765,96.78,96.74,96.75,1477899999.0
2009-06-05 07:30:00,96.75,96.765,96.73,96.745,1376999998.0
2009-06-05 07:35:00,96.745,96.745,96.705,96.705,1576000005.0
2009-06-05 07:40:00,96.71,96.75,96.695,96.705,1838600005.0
2009-06-05 07:45:00,96.705,96.725,96.685,96.7,1621100002.0
2009-06-05 07:50:00,96.705,96.77,96.705,96.745,1306600000.0
2009-06-05 07:55:00,96.745,96.76,96.705,96.72,1758399993.0
2009-06-05 08:00:00,96.715,96.74,96.685,96.695,1537600000.0
2009-06-05 08:05:00,96.7,96.725,96.7,96.725,1585799978.0
2009-06-05 08:10:00,96.725,96.73,96.695,96.715,1015099996.0
2009-06-05 08:15:00,96.715,96.74,96.71,96.73,1167000000.0
2009-06-05 08:20:00,96.725,96.77,96.72,96.725,1810800000.0
2009-06-05 08:25:00,96.735,96.745,96.69,96.69,1224900000.0
2009-06-05 08:30:00,96.695,96.705,96.68,96.685,2796699991.0
2009-06-05 08:35:00,96.685,96.785,96.68,96.785,2903200002.0
2009-06-05 08:40:00,96.8,96.865,96.785,96.815,4390100010.0
2009-06-05 08:45:00,96.83,96.83,96.715,96.725,3123600002.0
2009-06-05 08:50:00,96.725,96.755,96.695,96.7,3183899996.0
2009-06-05 08:55:00,96.7,96.725,96.695,96.725,3095200000.0
2009-06-05 09:00:00,96.725,96.73,96.67,96.69,2523400002.0
2009-06-05 09:05:00,96.69,96.69,96.56,96.595,4019499995.0
2009-06-05 09:10:00,96.595,96.645,96.57,96.585,2492800002.0
2009-06-05 09:15:00,96.585,96.65,96.585,96.635,4981399994.0
2009-06-05 09:20:00,96.635,96.71,96.63,96.655,4630100010.0
2009-06-05 09:25:00,96.655,96.695,96.625,96.665,2782499997.0
2009-06-05 09:30:00,96.665,96.705,96.645,96.7,4690400007.0
2009-06-05 09:35:00,96.7,96.74,96.7,96.725,3014900004.0
2009-06-05 09:40:00,96.725,96.775,96.725,96.74,4341300008.0
2009-06-05 09:45:00,96.74,96.82,96.725,96.75,3558700011.0
2009-06-05 09:50:00,96.755,96.78,96.7,96.72,3369800008.0
2009-06-05 09:55:00,96.72,96.745,96.71,96.725,3251000005.0
2009-06-05 10:00:00,96.725,96.77,96.72,96.755,2944799997.0
2009-06-05 10:05:00,96.755,96.765,96.72,96.73,3246400030.0
2009-06-05 10:10:00,96.73,96.735,96.67,96.67,3136899990.0
2009-06-05 10:15:00,96.67,96.71,96.645,96.685,3252300009.0
2009-06-05 10:20:00,96.68,96.69,96.625,96.63,3335800004.0
2009-06-05 10:25:00,96.63,96.68,96.63,96.665,2328300004.0
2009-06-05 10:30:00,96.665,96.725,96.66,96.72,1482299997.0
2009-06-05 10:35:00,96.71,96.72,96.645,96.695,1708199999.0
2009-06-05 10:40:00,96.7,96.7,96.61,96.64,3082499993.0
2009-06-05 10:45:00,96.64,96.695,96.62,96.69,3890300008.0
2009-06-05 10:50:00,96.69,96.695,96.67,96.675,2983999977.0
2009-06-05 10:55:00,96.67,96.7,96.655,96.685,2636400003.0
2009-06-05 11:00:00,96.685,96.71,96.63,96.7,1648999993.0
2009-06-05 11:05:00,96.7,96.74,96.7,96.74,2104099980.0
2009-06-05 11:10:00,96.735,96.74,96.715,96.72,2170800011.0
2009-06-05 11:15:00,96.72,96.765,96.715,96.75,3109000008.0
2009-06-05 11:20:00,96.745,96.75,96.725,96.735,2108600006.0
2009-06-05 11:25:00,96.735,96.825,96.735,96.795,3679700002.0
2009-06-05 11:30:00,96.79,96.825,96.74,96.82,2595100002.0
2009-06-05 11:35:00,96.825,96.83,96.77,96.8,3119399994.0
2009-06-05 11:40:00,96.81,96.84,96.8,96.81,2874600005.0
2009-06-05 11:45:00,96.81,96.83,96.76,96.765,1895100006.0
2009-06-05 11:50:00,96.76,96.785,96.72,96.785,2115699998.0
2009-06-05 11:55:00,96.785,96.815,96.78,96.805,1854799998.0
2009-06-05 12:00:00,96.805,96.84,96.8,96.805,3057399998.0
2009-06-05 12:05:00,96.8,96.825,96.795,96.815,2068600006.0
2009-06-05 12:10:00,96.81,96.84,96.78,96.795,2739100005.0
2009-06-05 12:15:00,96.795,96.82,96.77,96.815,4204599994.0
2009-06-05 12:20:00,96.81,96.82,96.775,96.775,3066400012.0
2009-06-05 12:25:00,96.78,96.815,96.75,96.76,3046200004.0
2009-06-05 12:30:00,96.76,96.815,96.76,96.79,2524599993.0
2009-06-05 12:35:00,96.79,96.89,96.77,96.89,3854700001.0
2009-06-05 12:40:00,96.89,96.91,96.835,96.84,2755000002.0
2009-06-05 12:45:00,96.85,96.87,96.825,96.825,1872800009.0
2009-06-05 12:50:00,96.83,96.86,96.79,96.805,2555600000.0
2009-06-05 12:55:00,96.81,96.865,96.78,96.865,2271800005.0
2009-06-05 13:00:00,96.865,96.88,96.77,96.81,1724499999.0
2009-06-05 13:05:00,96.81,96.85,96.785,96.795,1737600003.0
2009-06-05 13:10:00,96.795,96.815,96.77,96.785,2408800014.0
2009-06-05 13:15:00,96.79,96.795,96.78,96.785,1295600005.0
2009-06-05 13:20:00,96.785,96.795,96.76,96.795,2330700004.0
2009-06-05 13:25:00,96.795,96.81,96.77,96.8,888900003.0
2009-06-05 13:30:00,96.8,96.81,96.78,96.78,2071699997.0
2009-06-05 13:35:00,96.78,96.81,96.77,96.805,2080600017.0
2009-06-05 13:40:00,96.81,96.825,96.75,96.755,1694000003.0
2009-06-05 13:45:00,96.755,96.8,96.715,96.795,1368799996.0
2009-06-05 13:50:00,96.8,96.8,96.74,96.755,1848599998.0
2009-06-05 13:55:00,96.755,96.765,96.72,96.76,1433399996.0
2009-06-05 14:00:00,96.76,96.775,96.74,96.775,1590600002.0
2009-06-05 14:05:00,96.775,96.88,96.775,96.82,4096600013.0
2009-06-05 14:10:00,96.815,97.005,96.805,96.965,3514000002.0
2009-06-05 14:15:00,96.97,96.975,96.915,96.945,2540300005.0
2009-06-05 14:20:00,96.94,96.95,96.895,96.935,2002900006.0
2009-06-05 14:25:00,96.935,96.99,96.87,96.88,2487999996.0
2009-06-05 14:30:00,96.88,97.515,96.8,97.5,3409000001.0
2009-06-05 14:35:00,97.5,97.69,97.37,97.465,2965599998.0
2009-06-05 14:40:00,97.46,97.715,97.46,97.59,2459300001.0
2009-06-05 14:45:00,97.585,97.69,97.47,97.515,3932100005.0
2009-06-05 14:50:00,97.52,97.93,97.47,97.78,3637000002.0
2009-06-05 14:55:00,97.78,98.015,97.77,97.83,3978299999.0
2009-06-05 15:00:00,97.84,98.065,97.8,97.965,4172700003.0
2009-06-05 15:05:00,97.97,98.05,97.865,97.885,4366200004.0
2009-06-05 15:10:00,97.89,97.95,97.84,97.915,5059799994.0
2009-06-05 15:15:00,97.93,97.99,97.865,97.98,4250400001.0
2009-06-05 15:20:00,97.98,98.015,97.875,97.89,3661400002.0
2009-06-05 15:25:00,97.89,98.0,97.88,97.96,2120400002.0
2009-06-05 15:30:00,97.955,98.195,97.91,98.1,3350100002.0
2009-06-05 15:35:00,98.1,98.175,98.075,98.1,2799700000.0
2009-06-05 15:40:00,98.1,98.135,97.92,97.965,1994900000.0
2009-06-05 15:45:00,97.965,98.035,97.77,97.855,2179400000.0
2009-06-05 15:50:00,97.855,97.925,97.76,97.84,1995400004.0
2009-06-05 15:55:00,97.84,97.84,97.64,97.75,2582900000.0
2009-06-05 16:00:00,97.755,97.84,97.695,97.74,1770500002.0
2009-06-05 16:05:00,97.74,97.74,97.45,97.5,2922899999.0
2009-06-05 16:10:00,97.5,97.64,97.465,97.605,2401900001.0
2009-06-05 16:15:00,97.61,97.7,97.585,97.645,1500899999.0
2009-06-05 16:20:00,97.645,97.82,97.64,97.765,1747900000.0
2009-06-05 16:25:00,97.76,97.87,97.73,97.84,2269900001.0
2009-06-05 16:30:00,97.84,97.84,97.71,97.84,2719800003.0
2009-06-05 16:35:00,97.84,97.85,97.75,97.78,1573899996.0
2009-06-05 16:40:00,97.795,97.86,97.78,97.79,1254700002.0
2009-06-05 16:45:00,97.79,97.89,97.79,97.82,1804500002.0
2009-06-05 16:50:00,97.82,97.94,97.82,97.93,1580800001.0
2009-06-05 16:55:00,97.93,98.015,97.91,97.995,1930720003.0
2009-06-05 17:00:00,98.0,98.09,97.98,98.085,1623700001.0
2009-06-05 17:05:00,98.085,98.12,98.06,98.06,1314100003.0
2009-06-05 17:10:00,98.045,98.07,97.96,97.97,1602000000.0
2009-06-05 17:15:00,97.965,97.99,97.86,97.89,3053399998.0
2009-06-05 17:20:00,97.885,98.21,97.88,98.2,2621680008.0
2009-06-05 17:25:00,98.19,98.3,98.09,98.105,2797660005.0
2009-06-05 17:30:00,98.105,98.205,98.045,98.07,2334880003.0
2009-06-05 17:35:00,98.075,98.135,98.065,98.125,583100001.0
2009-06-05 17:40:00,98.13,98.23,98.13,98.215,1481479998.0
2009-06-05 17:45:00,98.215,98.22,98.08,98.11,1260400002.0
2009-06-05 17:50:00,98.115,98.21,98.095,98.205,1166520002.0
2009-06-05 17:55:00,98.205,98.21,98.16,98.18,1394200011.0
2009-06-05 18:00:00,98.18,98.18,98.16,98.16,799700002.0
2009-06-05 18:05:00,98.16,98.165,98.14,98.15,433699999.0
2009-06-05 18:10:00,98.15,98.205,98.11,98.15,979499997.0
2009-06-05 18:15:00,98.155,98.17,98.11,98.16,1739600005.0
2009-06-05 18:20:00,98.16,98.23,98.16,98.23,899400002.0
2009-06-05 18:25:00,98.23,98.33,98.22,98.27,1952799998.0
2009-06-05 18:30:00,98.27,98.3,98.25,98.255,937000003.0
2009-06-05 18:35:00,98.255,98.255,98.2,98.2,339600002.0
2009-06-05 18:40:00,98.2,98.21,98.15,98.16,517200001.0
2009-06-05 18:45:00,98.17,98.2,98.15,98.18,761800000.0
2009-06-05 18:50:00,98.18,98.215,98.17,98.205,875140006.0
2009-06-05 18:55:00,98.205,98.235,98.205,98.22,242800000.0
2009-06-05 19:00:00,98.22,98.22,98.17,98.17,315640000.0
2009-06-05 19:05:00,98.185,98.195,98.05,98.09,863420001.0
2009-06-05 19:10:00,98.09,98.14,98.09,98.115,1033600002.0
2009-06-05 19:15:00,98.115,98.14,98.11,98.14,187800000.0
2009-06-05 19:20:00,98.135,98.22,98.12,98.21,347960002.0
2009-06-05 19:25:00,98.21,98.21,98.19,98.195,152600000.0
2009-06-05 19:30:00,98.195,98.205,98.15,98.155,241480000.0
2009-06-05 19:35:00,98.155,98.18,98.15,98.17,159200000.0
2009-06-05 19:40:00,98.165,98.29,98.155,98.255,1060600001.0
2009-06-05 19:45:00,98.255,98.29,98.225,98.275,743040002.0
2009-06-05 19:50:00,98.27,98.27,98.23,98.235,842600005.0
2009-06-05 19:55:00,98.235,98.24,98.205,98.235,175600000.0
2009-06-05 20:00:00,98.235,98.3,98.225,98.285,744200001.0
2009-06-05 20:05:00,98.285,98.38,98.265,98.355,731820001.0
2009-06-05 20:10:00,98.355,98.465,98.355,98.455,745200000.0
2009-06-05 20:15:00,98.455,98.47,98.44,98.44,576000000.0
2009-06-05 20:20:00,98.45,98.46,98.425,98.445,889400006.0
2009-06-05 20:25:00,98.445,98.455,98.425,98.45,624480000.0
2009-06-05 20:30:00,98.45,98.535,98.435,98.45,687900002.0
2009-06-05 20:35:00,98.45,98.46,98.375,98.39,838400001.0
2009-06-05 20:40:00,98.385,98.415,98.38,98.39,1416400001.0
2009-06-05 20:45:00,98.39,98.43,98.38,98.41,900800000.0
2009-06-05 20:50:00,98.41,98.42,98.4,98.4,883600000.0
2009-06-05 20:55:00,98.405,98.405,98.34,98.36,879200000.0
2009-06-05 21:00:00,98.36,98.365,98.345,98.35,644400001.0
2009-06-05 21:05:00,98.345,98.4,98.315,98.375,891000000.0
2009-06-05 21:10:00,98.375,98.68,98.375,98.68,800440001.0
2009-06-05 21:15:00,98.68,98.805,98.68,98.74,1256099999.0
2009-06-05 21:20:00,98.75,98.82,98.74,98.79,560700000.0
2009-06-05 21:25:00,98.795,98.8,98.75,98.75,607000000.0
2009-06-05 21:30:00,98.75,98.79,98.75,98.77,631200001.0
2009-06-05 21:35:00,98.77,98.855,98.77,98.83,1056800000.0
2009-06-05 21:40:00,98.83,98.88,98.83,98.86,527600000.0
2009-06-05 21:45:00,98.865,98.88,98.86,98.86,434800001.0
2009-06-05 21:50:00,98.86,98.87,98.828,98.84,561600000.0
2009-06-05 21:55:00,98.84,98.85,98.77,98.835,536200002.0
2009-06-05 22:00:00,98.84,98.88,98.835,98.84,545999999.0
2009-06-05 22:05:00,98.84,98.86,98.83,98.85,421600000.0
2009-06-05 22:10:00,98.84,98.85,98.82,98.83,405200001.0
2009-06-05 22:15:00,98.815,98.83,98.81,98.815,176520000.0
2009-06-05 22:20:00,98.82,98.84,98.79,98.79,129700000.0
2009-06-05 22:25:00,98.79,98.79,98.73,98.73,436640000.0
2009-06-05 22:30:00,98.73,98.76,98.73,98.76,163000000.0
2009-06-05 22:35:00,98.76,98.78,98.71,98.715,595440003.0
2009-06-05 22:40:00,98.71,98.73,98.71,98.72,179600000.0
2009-06-05 22:45:00,98.72,98.73,98.6,98.61,820199998.0
2009-06-05 22:50:00,98.61,98.655,98.61,98.64,480200002.0
2009-06-05 22:55:00,98.64,98.645,98.57,98.635,700200001.0
2009-06-07 23:00:00,98.545,98.6,98.49,98.52,143600000.0
2009-06-07 23:05:00,98.535,98.585,98.5,98.515,131600000.0
2009-06-07 23:10:00,98.515,98.58,98.5,98.525,165800000.0
2009-06-07 23:15:00,98.525,98.675,98.49,98.525,324600000.0
2009-06-07 23:20:00,98.55,98.555,98.515,98.53,169600000.0
2009-06-07 23:25:00,98.525,98.61,98.515,98.605,96600000.0
2009-06-07 23:30:00,98.61,98.615,98.52,98.525,76800000.0
2009-06-07 23:35:00,98.525,98.545,98.515,98.515,56000000.0
2009-06-07 23:40:00,98.515,98.575,98.51,98.56,90400000.0
2009-06-07 23:45:00,98.565,98.59,98.515,98.56,171600000.0
2009-06-07 23:50:00,98.565,98.575,98.565,98.565,19600000.0
2009-06-07 23:55:00,98.565,98.575,98.565,98.565,25600000.0
2009-06-08 00:00:00,98.565,98.68,98.565,98.65,245400000.0
2009-06-08 00:05:00,98.65,98.67,98.645,98.67,103000000.0
2009-06-08 00:10:00,98.675,98.715,98.655,98.685,320600000.0
2009-06-08 00:15:00,98.69,98.7,98.665,98.685,173700000.0
2009-06-08 00:20:00,98.685,98.7,98.685,98.685,214600000.0
2009-06-08 00:25:00,98.685,98.705,98.665,98.69,402600000.0
2009-06-08 00:30:00,98.69,98.725,98.69,98.725,430600000.0
2009-06-08 00:35:00,98.725,98.78,98.715,98.735,381800000.0
2009-06-08 00:40:00,98.745,98.75,98.725,98.725,283400000.0
2009-06-08 00:45:00,98.725,98.745,98.725,98.74,393400000.0
2009-06-08 00:50:00,98.725,98.75,98.725,98.75,254000000.0
2009-06-08 00:55:00,98.75,98.78,98.75,98.775,562400000.0
2009-06-08 01:00:00,98.78,98.785,98.695,98.695,1038800007.0
2009-06-08 01:05:00,98.695,98.695,98.65,98.665,957600005.0
2009-06-08 01:10:00,98.665,98.685,98.64,98.65,362100000.0
2009-06-08 01:15:00,98.65,98.655,98.565,98.58,1171580000.0
2009-06-08 01:20:00,98.58,98.58,98.5,98.5,1308599995.0
2009-06-08 01:25:00,98.5,98.5,98.435,98.44,1347900000.0
2009-06-08 01:30:00,98.445,98.595,98.435,98.53,1773400002.0
2009-06-08 01:35:00,98.52,98.56,98.465,98.495,1372000002.0
2009-06-08 01:40:00,98.495,98.535,98.47,98.535,442400001.0
2009-06-08 01:45:00,98.525,98.625,98.525,98.62,1069500003.0
2009-06-08 01:50:00,98.62,98.67,98.57,98.595,1103580001.0
2009-06-08 01:55:00,98.595,98.75,98.59,98.66,1395399998.0
2009-06-08 02:00:00,98.66,98.785,98.65,98.75,2347279999.0
2009-06-08 02:05:00,98.75,98.77,98.715,98.75,1461600001.0
2009-06-08 02:10:00,98.75,98.855,98.745,98.83,1233100000.0
2009-06-08 02:15:00,98.825,98.83,98.78,98.82,1259080002.0
2009-06-08 02:20:00,98.82,98.85,98.8,98.8,764720000.0
2009-06-08 02:25:00,98.8,98.805,98.715,98.745,2019700002.0
2009-06-08 02:30:00,98.745,98.76,98.635,98.71,1827000000.0
2009-06-08 02:35:00,98.71,98.715,98.63,98.64,1302180003.0
2009-06-08 02:40:00,98.64,98.66,98.605,98.625,2120600000.0
2009-06-08 02:45:00,98.62,98.64,98.55,98.55,1819420000.0
2009-06-08 02:50:00,98.555,98.61,98.545,98.61,1197800000.0
2009-06-08 02:55:00,98.61,98.63,98.585,98.61,1762000000.0
2009-06-08 03:00:00,98.605,98.63,98.535,98.57,1913000003.0
2009-06-08 03:05:00,98.57,98.595,98.52,98.58,1589239999.0
2009-06-08 03:10:00,98.58,98.59,98.53,98.56,1198379999.0
2009-06-08 03:15:00,98.56,98.56,98.465,98.47,1743560000.0
2009-06-08 03:20:00,98.475,98.48,98.39,98.4,1529419999.0
2009-06-08 03:25:00,98.405,98.44,98.39,98.425,1076200001.0
2009-06-08 03:30:00,98.425,98.43,98.35,98.365,1334779999.0
2009-06-08 03:35:00,98.365,98.47,98.365,98.44,1624500000.0
2009-06-08 03:40:00,98.445,98.48,98.425,98.445,1012600006.0
2009-06-08 03:45:00,98.44,98.45,98.365,98.39,2461000009.0
2009-06-08 03:50:00,98.385,98.41,98.365,98.4,2722000017.0
2009-06-08 03:55:00,98.4,98.42,98.37,98.41,2207399997.0
2009-06-08 04:00:00,98.405,98.43,98.39,98.42,958299999.0
2009-06-08 04:05:00,98.415,98.43,98.41,98.41,615480002.0
2009-06-08 04:10:00,98.415,98.44,98.41,98.41,836400002.0
2009-06-08 04:15:00,98.41,98.44,98.405,98.405,1338560002.0
2009-06-08 04:20:00,98.405,98.415,98.375,98.375,1524600001.0
2009-06-08 04:25:00,98.375,98.39,98.365,98.375,2583399988.0
2009-06-08 04:30:00,98.365,98.435,98.365,98.42,2122599999.0
2009-06-08 04:35:00,98.42,98.46,98.405,98.455,1437799994.0
2009-06-08 04:40:00,98.445,98.46,98.435,98.45,1325399998.0
2009-06-08 04:45:00,98.45,98.46,98.44,98.46,1775600010.0
2009-06-08 04:50:00,98.46,98.46,98.43,98.44,809500001.0
2009-06-08 04:55:00,98.44,98.45,98.405,98.45,1650999998.0
2009-06-08 05:00:00,98.45,98.46,98.425,98.43,1149799997.0
2009-06-08 05:05:00,98.43,98.43,98.395,98.405,651600001.0
2009-06-08 05:10:00,98.4,98.42,98.395,98.41,442600002.0
2009-06-08 05:15:00,98.41,98.41,98.39,98.395,989999998.0
2009-06-08 05:20:00,98.395,98.43,98.39,98.415,834679999.0
2009-06-08 05:25:00,98.415,98.415,98.385,98.4,1099200010.0
2009-06-08 05:30:00,98.4,98.44,98.395,98.395,1015800003.0
2009-06-08 05:35:00,98.395,98.45,98.395,98.425,1683800003.0
2009-06-08 05:40:00,98.42,98.43,98.405,98.425,1369000003.0
2009-06-08 05:45:00,98.415,98.44,98.405,98.425,1123400000.0
2009-06-08 05:50:00,98.42,98.44,98.4,98.435,1948999988.0
2009-06-08 05:55:00,98.435,98.455,98.425,98.455,1536200008.0
2009-06-08 06:00:00,98.46,98.46,98.405,98.42,1856900001.0
2009-06-08 06:05:00,98.42,98.44,98.405,98.405,961599998.0
2009-06-08 06:10:00,98.4,98.435,98.4,98.41,612000000.0
2009-06-08 06:15:00,98.41,98.42,98.39,98.4,656200001.0
2009-06-08 06:20:00,98.4,98.4,98.33,98.335,1167440000.0
2009-06-08 06:25:00,98.335,98.38,98.32,98.375,2156999997.0
2009-06-08 06:30:00,98.38,98.41,98.37,98.37,1170200000.0
2009-06-08 06:35:00,98.37,98.37,98.3,98.32,1290300001.0
2009-06-08 06:40:00,98.32,98.335,98.295,98.3,1633000003.0
2009-06-08 06:45:00,98.3,98.31,98.27,98.305,1332780001.0
2009-06-08 06:50:00,98.305,98.33,98.3,98.32,712100000.0
2009-06-08 06:55:00,98.32,98.36,98.3,98.325,885800000.0
2009-06-08 07:00:00,98.325,98.345,98.32,98.325,1484399998.0
2009-06-08 07:05:00,98.325,98.36,98.325,98.355,1971099999.0
2009-06-08 07:10:00,98.355,98.38,98.355,98.38,756799999.0
2009-06-08 07:15:00,98.375,98.39,98.375,98.39,1175799999.0
2009-06-08 07:20:00,98.385,98.455,98.385,98.45,1838900001.0
2009-06-08 07:25:00,98.44,98.46,98.435,98.44,1457600000.0
2009-06-08 07:30:00,98.44,98.46,98.42,98.435,2562299994.0
2009-06-08 07:35:00,98.435,98.47,98.43,98.47,1914800003.0
2009-06-08 07:40:00,98.47,98.49,98.45,98.48,1877600000.0
2009-06-08 07:45:00,98.48,98.52,98.475,98.505,2518980003.0
2009-06-08 07:50:00,98.505,98.53,98.49,98.52,1470880002.0
2009-06-08 07:55:00,98.525,98.57,98.51,98.545,2449600005.0
2009-06-08 08:00:00,98.55,98.57,98.535,98.555,3554000003.0
2009-06-08 08:05:00,98.555,98.57,98.53,98.535,1965400003.0
2009-06-08 08:10:00,98.535,98.55,98.485,98.495,4414500018.0
2009-06-08 08:15:00,98.515,98.52,98.45,98.45,3944599981.0
2009-06-08 08:20:00,98.45,98.48,98.43,98.46,3084799998.0
2009-06-08 08:25:00,98.455,98.48,98.445,98.455,2507199996.0
2009-06-08 08:30:00,98.46,98.47,98.4,98.42,3856000008.0
2009-06-08 08:35:00,98.415,98.485,98.415,98.46,3150199991.0
2009-06-08 08:40:00,98.46,98.57,98.46,98.52,3308400002.0
2009-06-08 08:45:00,98.52,98.55,98.505,98.53,3000999998.0
2009-06-08 08:50:00,98.525,98.53,98.475,98.5,2690299998.0
2009-06-08 08:55:00,98.5,98.58,98.49,98.575,2458599995.0
2009-06-08 09:00:00,98.575,98.58,98.455,98.5,2764399997.0
2009-06-08 09:05:00,98.5,98.59,98.49,98.58,2707199993.0
2009-06-08 09:10:00,98.58,98.63,98.58,98.605,4244400004.0
2009-06-08 09:15:00,98.6,98.64,98.57,98.575,4664899993.0
2009-06-08 09:20:00,98.575,98.58,98.53,98.555,4195999995.0
2009-06-08 09:25:00,98.555,98.57,98.525,98.56,4109799996.0
2009-06-08 09:30:00,98.555,98.645,98.555,98.625,2693399999.0
2009-06-08 09:35:00,98.625,98.64,98.595,98.625,4093199998.0
2009-06-08 09:40:00,98.625,98.67,98.62,98.645,4074000000.0
2009-06-08 09:45:00,98.645,98.665,98.58,98.58,4834999999.0
2009-06-08 09:50:00,98.58,98.58,98.445,98.47,4756900015.0
2009-06-08 09:55:00,98.465,98.55,98.465,98.54,3622099996.0
2009-06-08 10:00:00,98.535,98.62,98.49,98.585,4212200018.0
2009-06-08 10:05:00,98.585,98.67,98.585,98.635,4655700013.0
2009-06-08 10:10:00,98.64,98.66,98.605,98.645,4623199993.0
2009-06-08 10:15:00,98.645,98.645,98.56,98.565,4615500011.0
2009-06-08 10:20:00,98.57,98.585,98.495,98.495,3946800015.0
2009-06-08 10:25:00,98.495,98.515,98.355,98.355,5156800027.0
2009-06-08 10:30:00,98.355,98.38,98.32,98.35,5337000003.0
2009-06-08 10:35:00,98.36,98.405,98.36,98.365,5133499994.0
2009-06-08 10:40:00,98.365,98.365,98.2,98.275,5660700004.0
2009-06-08 10:45:00,98.275,98.325,98.225,98.315,4547699990.0
2009-06-08 10:50:00,98.315,98.32,98.255,98.27,2906000003.0
2009-06-08 10:55:00,98.27,98.35,98.27,98.315,3906400000.0
2009-06-08 11:00:00,98.315,98.315,98.265,98.28,4618600014.0
2009-06-08 11:05:00,98.28,98.365,98.28,98.36,3269700012.0
2009-06-08 11:10:00,98.36,98.475,98.345,98.445,4385400008.0
2009-06-08 11:15:00,98.445,98.465,98.415,98.445,3419900003.0
2009-06-08 11:20:00,98.455,98.455,98.405,98.415,4931200019.0
2009-06-08 11:25:00,98.41,98.5,98.365,98.5,3445799985.0
2009-06-08 11:30:00,98.5,98.525,98.465,98.51,4989899994.0
2009-06-08 11:35:00,98.51,98.51,98.42,98.465,4796199997.0
2009-06-08 11:40:00,98.465,98.52,98.435,98.5,4333900003.0
2009-06-08 11:45:00,98.5,98.51,98.435,98.49,4428200000.0
2009-06-08 11:50:00,98.5,98.52,98.475,98.515,4447200006.0
2009-06-08 11:55:00,98.515,98.565,98.47,98.54,4113300018.0
2009-06-08 12:00:00,98.55,98.635,98.525,98.585,4644300006.0
2009-06-08 12:05:00,98.585,98.585,98.525,98.535,3937199996.0
2009-06-08 12:10:00,98.54,98.615,98.535,98.605,3330800013.0
2009-06-08 12:15:00,98.605,98.65,98.585,98.65,3545599993.0
2009-06-08 12:20:00,98.65,98.66,98.59,98.61,3752599994.0
2009-06-08 12:25:00,98.61,98.645,98.545,98.55,3442799999.0
2009-06-08 12:30:00,98.53,98.645,98.52,98.64,3978900007.0
2009-06-08 12:35:00,98.635,98.66,98.62,98.64,3484600000.0
2009-06-08 12:40:00,98.64,98.665,98.62,98.665,2901800005.0
2009-06-08 12:45:00,98.665,98.665,98.615,98.615,4311600010.0
2009-06-08 12:50:00,98.615,98.62,98.54,98.555,4275899993.0
2009-06-08 12:55:00,98.555,98.575,98.54,98.555,2935600004.0
2009-06-08 13:00:00,98.55,98.62,98.535,98.565,3112799990.0
2009-06-08 13:05:00,98.57,98.66,98.56,98.625,3311599997.0
2009-06-08 13:10:00,98.62,98.63,98.59,98.605,3754000003.0
2009-06-08 13:15:00,98.605,98.66,98.605,98.64,3940799997.0
2009-06-08 13:20:00,98.635,98.685,98.635,98.67,1898600003.0
2009-06-08 13:25:00,98.665,98.67,98.605,98.625,2645800005.0
2009-06-08 13:30:00,98.625,98.63,98.455,98.48,4723099999.0
2009-06-08 13:35:00,98.48,98.56,98.47,98.54,4245000017.0
2009-06-08 13:40:00,98.535,98.55,98.485,98.505,5049000008.0
2009-06-08 13:45:00,98.505,98.585,98.505,98.57,2752200004.0
2009-06-08 13:50:00,98.565,98.57,98.485,98.49,3351700009.0
2009-06-08 13:55:00,98.49,98.49,98.4,98.445,4132999996.0
2009-06-08 14:00:00,98.45,98.45,98.365,98.435,2988400008.0
2009-06-08 14:05:00,98.435,98.505,98.42,98.495,3910600006.0
2009-06-08 14:10:00,98.495,98.495,98.43,98.445,4038999999.0
2009-06-08 14:15:00,98.455,98.5,98.45,98.495,3556599999.0
2009-06-08 14:20:00,98.5,98.54,98.385,98.39,4582899993.0
2009-06-08 14:25:00,98.385,98.435,98.355,98.425,3574099997.0
2009-06-08 14:30:00,98.425,98.435,98.365,98.425,3005200003.0
2009-06-08 14:35:00,98.425,98.47,98.415,98.43,2847000002.0
2009-06-08 14:40:00,98.435,98.455,98.355,98.375,3144600006.0
2009-06-08 14:45:00,98.375,98.38,98.245,98.325,2907200004.0
2009-06-08 14:50:00,98.305,98.365,98.275,98.365,5535800014.0
2009-06-08 14:55:00,98.365,98.38,98.26,98.305,4774900008.0
2009-06-08 15:00:00,98.305,98.42,98.305,98.405,4227100014.0
2009-06-08 15:05:00,98.405,98.5,98.375,98.5,4988499980.0
2009-06-08 15:10:00,98.5,98.54,98.455,98.485,5875600009.0
2009-06-08 15:15:00,98.48,98.515,98.37,98.45,4900400009.0
2009-06-08 15:20:00,98.45,98.525,98.405,98.43,3488500004.0
2009-06-08 15:25:00,98.43,98.435,98.35,98.42,3731500010.0
2009-06-08 15:30:00,98.41,98.465,98.39,98.44,4356100013.0
2009-06-08 15:35:00,98.44,98.47,98.405,98.46,3109400009.0
2009-06-08 15:40:00,98.445,98.51,98.44,98.495,3410600005.0
2009-06-08 15:45:00,98.495,98.54,98.455,98.47,4233000002.0
2009-06-08 15:50:00,98.47,98.485,98.425,98.43,2905499991.0
2009-06-08 15:55:00,98.43,98.545,98.41,98.515,3454600001.0
2009-06-08 16:00:00,98.515,98.64,98.49,98.61,3979800006.0
2009-06-08 16:05:00,98.61,98.715,98.58,98.59,3848899998.0
2009-06-08 16:10:00,98.59,98.72,98.55,98.66,4025099994.0
2009-06-08 16:15:00,98.655,98.68,98.61,98.62,2453200006.0
2009-06-08 16:20:00,98.615,98.63,98.54,98.57,4170500007.0
2009-06-08 16:25:00,98.58,98.625,98.555,98.575,3115599997.0
2009-06-08 16:30:00,98.575,98.655,98.575,98.63,3567999999.0
2009-06-08 16:35:00,98.62,98.665,98.59,98.63,3357000004.0
2009-06-08 16:40:00,98.63,98.675,98.61,98.625,3385400006.0
2009-06-08 16:45:00,98.62,98.67,98.57,98.64,3382500013.0
2009-06-08 16:50:00,98.64,98.64,98.575,98.58,3552100000.0
2009-06-08 16:55:00,98.58,98.67,98.57,98.65,3450399995.0
2009-06-08 17:00:00,98.65,98.65,98.605,98.64,2859000008.0
2009-06-08 17:05:00,98.64,98.67,98.6,98.61,2487699985.0
2009-06-08 17:10:00,98.61,98.63,98.55,98.55,2212400004.0
2009-06-08 17:15:00,98.55,98.56,98.46,98.47,2168399993.0
2009-06-08 17:20:00,98.47,98.51,98.45,98.49,1844799999.0
2009-06-08 17:25:00,98.49,98.55,98.465,98.53,3114000006.0
2009-06-08 17:30:00,98.53,98.56,98.5,98.52,1773599996.0
2009-06-08 17:35:00,98.52,98.59,98.48,98.49,2286700005.0
2009-06-08 17:40:00,98.49,98.51,98.48,98.5,778599998.0
2009-06-08 17:45:00,98.5,98.535,98.46,98.515,2107399987.0
2009-06-08 17:50:00,98.515,98.56,98.51,98.55,2319599999.0
2009-06-08 17:55:00,98.55,98.56,98.53,98.56,1977000007.0
2009-06-08 18:00:00,98.55,98.57,98.53,98.53,1594000001.0
2009-06-08 18:05:00,98.53,98.535,98.495,98.51,1033199995.0
2009-06-08 18:10:00,98.5,98.51,98.47,98.505,951200000.0
2009-06-08 18:15:00,98.505,98.505,98.47,98.49,886200000.0
2009-06-08 18:20:00,98.49,98.5,98.48,98.48,527799998.0
2009-06-08 18:25:00,98.48,98.5,98.455,98.49,1752000002.0
2009-06-08 18:30:00,98.48,98.49,98.46,98.48,682500003.0
2009-06-08 18:35:00,98.49,98.49,98.44,98.445,621400000.0
2009-06-08 18:40:00,98.445,98.45,98.4,98.44,881399999.0
2009-06-08 18:45:00,98.44,98.46,98.435,98.45,560800003.0
2009-06-08 18:50:00,98.45,98.45,98.445,98.45,548000002.0
2009-06-08 18:55:00,98.45,98.45,98.395,98.395,581600001.0
2009-06-08 19:00:00,98.395,98.4,98.35,98.39,1479300000.0
2009-06-08 19:05:00,98.39,98.46,98.39,98.45,1624600000.0
2009-06-08 19:10:00,98.45,98.46,98.43,98.43,437200001.0
2009-06-08 19:15:00,98.43,98.43,98.35,98.38,608199999.0
2009-06-08 19:20:00,98.38,98.405,98.36,98.37,1303599999.0
2009-06-08 19:25:00,98.37,98.37,98.34,98.35,1007100000.0
2009-06-08 19:30:00,98.35,98.36,98.31,98.31,1084200000.0
2009-06-08 19:35:00,98.31,98.35,98.31,98.35,1348200001.0
2009-06-08 19:40:00,98.345,98.36,98.25,98.27,835000001.0
2009-06-08 19:45:00,98.28,98.32,98.24,98.3,970200000.0
2009-06-08 19:50:00,98.3,98.35,98.3,98.345,984800003.0
2009-06-08 19:55:00,98.34,98.35,98.315,98.32,926399999.0
2009-06-08 20:00:00,98.315,98.34,98.31,98.33,948200003.0
2009-06-08 20:05:00,98.33,98.415,98.33,98.395,1938800003.0
2009-06-08 20:10:00,98.39,98.47,98.39,98.45,1891600000.0
2009-06-08 20:15:00,98.45,98.49,98.405,98.48,1517599999.0
2009-06-08 20:20:00,98.46,98.46,98.42,98.46,1273399999.0
2009-06-08 20:25:00,98.455,98.485,98.455,98.465,473800001.0
2009-06-08 20:30:00,98.465,98.51,98.46,98.48,1123399999.0
2009-06-08 20:35:00,98.48,98.57,98.47,98.56,1177199995.0
2009-06-08 20:40:00,98.56,98.565,98.515,98.52,1750399996.0
2009-06-08 20:45:00,98.53,98.57,98.51,98.525,1625800000.0
2009-06-08 20:50:00,98.525,98.53,98.4,98.41,1728599998.0
2009-06-08 20:55:00,98.41,98.445,98.38,98.38,1226399999.0
2009-06-08 21:00:00,98.38,98.415,98.36,98.36,1812800002.0
2009-06-08 21:05:00,98.37,98.41,98.36,98.4,1677800002.0
2009-06-08 21:10:00,98.4,98.425,98.375,98.395,1377000000.0
2009-06-08 21:15:00,98.395,98.46,98.37,98.44,1658200000.0
2009-06-08 21:20:00,98.44,98.48,98.42,98.42,1962999999.0
2009-06-08 21:25:00,98.415,98.44,98.4,98.42,1355400000.0
2009-06-08 21:30:00,98.43,98.45,98.395,98.4,1149200000.0
2009-06-08 21:35:00,98.4,98.44,98.39,98.44,1192600003.0
2009-06-08 21:40:00,98.44,98.47,98.42,98.42,882200001.0
2009-06-08 21:45:00,98.43,98.43,98.36,98.41,1268800001.0
2009-06-08 21:50:00,98.41,98.445,98.41,98.43,611200001.0
2009-06-08 21:55:00,98.43,98.44,98.395,98.43,1268000001.0
2009-06-08 22:00:00,98.43,98.46,98.405,98.455,627800001.0
2009-06-08 22:05:00,98.465,98.485,98.455,98.475,786600007.0
2009-06-08 22:10:00,98.48,98.535,98.47,98.52,942000003.0
2009-06-08 22:15:00,98.52,98.525,98.485,98.5,893799999.0
2009-06-08 22:20:00,98.5,98.5,98.47,98.47,275199999.0
2009-06-08 22:25:00,98.47,98.49,98.465,98.485,406800000.0
2009-06-08 22:30:00,98.485,98.49,98.45,98.49,251800000.0
2009-06-08 22:35:00,98.49,98.51,98.49,98.505,375400000.0
2009-06-08 22:40:00,98.505,98.545,98.5,98.505,424700000.0
2009-06-08 22:45:00,98.505,98.52,98.48,98.48,325200001.0
2009-06-08 22:50:00,98.465,98.55,98.46,98.53,590800000.0
2009-06-08 22:55:00,98.53,98.55,98.445,98.48,594300000.0
2009-06-08 23:00:00,98.47,98.535,98.435,98.51,300200000.0
2009-06-08 23:05:00,98.51,98.51,98.494,98.505,24600000.0
2009-06-08 23:10:00,98.51,98.515,98.505,98.51,58200000.0
2009-06-08 23:15:00,98.5,98.515,98.475,98.475,256800000.0
2009-06-08 23:20:00,98.475,98.475,98.445,98.475,397700001.0
2009-06-08 23:25:00,98.465,98.465,98.425,98.435,333900000.0
2009-06-08 23:30:00,98.43,98.455,98.42,98.445,363200000.0
2009-06-08 23:35:00,98.45,98.455,98.435,98.445,230000002.0
2009-06-08 23:40:00,98.45,98.466,98.435,98.466,176800000.0
2009-06-08 23:45:00,98.46,98.46,98.44,98.445,157199999.0
2009-06-08 23:50:00,98.44,98.495,98.44,98.475,134000000.0
2009-06-08 23:55:00,98.475,98.475,98.455,98.455,106000001.0
2009-06-09 00:00:00,98.445,98.48,98.44,98.475,284000000.0
2009-06-09 00:05:00,98.475,98.51,98.46,98.48,361600000.0
2009-06-09 00:10:00,98.485,98.485,98.445,98.455,138400000.0
2009-06-09 00:15:00,98.455,98.5,98.44,98.46,197600000.0
2009-06-09 00:20:00,98.46,98.48,98.46,98.48,370200001.0
2009-06-09 00:25:00,98.48,98.51,98.47,98.5,400600001.0
2009-06-09 00:30:00,98.5,98.51,98.455,98.47,850800007.0
2009-06-09 00:35:00,98.47,98.48,98.46,98.47,149600000.0
2009-06-09 00:40:00,98.48,98.515,98.455,98.475,457000000.0
2009-06-09 00:45:00,98.475,98.49,98.435,98.445,610799998.0
2009-06-09 00:50:00,98.445,98.49,98.425,98.435,814600000.0
2009-06-09 00:55:00,98.435,98.48,98.42,98.47,638800000.0
2009-06-09 01:00:00,98.465,98.49,98.46,98.485,492800000.0
2009-06-09 01:05:00,98.49,98.515,98.485,98.51,759800010.0
2009-06-09 01:10:00,98.51,98.53,98.5,98.53,1666199996.0
2009-06-09 01:15:00,98.53,98.53,98.5,98.52,889100004.0
2009-06-09 01:20:00,98.52,98.565,98.5,98.52,1967000008.0
2009-06-09 01:25:00,98.52,98.52,98.465,98.485,918899999.0
2009-06-09 01:30:00,98.485,98.495,98.475,98.475,200400000.0
2009-06-09 01:35:00,98.475,98.475,98.435,98.435,627200001.0
2009-06-09 01:40:00,98.435,98.47,98.405,98.425,1104000002.0
2009-06-09 01:45:00,98.43,98.44,98.385,98.39,662999999.0
2009-06-09 01:50:00,98.4,98.41,98.39,98.41,315800000.0
2009-06-09 01:55:00,98.405,98.485,98.4,98.47,772000000.0
2009-06-09 02:00:00,98.47,98.52,98.445,98.485,2135200001.0
2009-06-09 02:05:00,98.495,98.52,98.485,98.51,1062600000.0
2009-06-09 02:10:00,98.51,98.53,98.48,98.515,573400000.0
2009-06-09 02:15:00,98.515,98.535,98.5,98.51,1436600000.0
2009-06-09 02:20:00,98.51,98.545,98.505,98.53,1065599999.0
2009-06-09 02:25:00,98.53,98.54,98.49,98.505,1147400000.0
2009-06-09 02:30:00,98.51,98.535,98.49,98.51,918400000.0
2009-06-09 02:35:00,98.51,98.53,98.48,98.49,1058000000.0
2009-06-09 02:40:00,98.49,98.49,98.43,98.44,1320800000.0
2009-06-09 02:45:00,98.435,98.465,98.42,98.445,1557200000.0
2009-06-09 02:50:00,98.445,98.455,98.41,98.41,1842600000.0
2009-06-09 02:55:00,98.41,98.43,98.37,98.395,1419600000.0
2009-06-09 03:00:00,98.395,98.42,98.37,98.39,1196000000.0
2009-06-09 03:05:00,98.375,98.385,98.355,98.365,836799998.0
2009-06-09 03:10:00,98.36,98.365,98.32,98.335,1064199998.0
2009-06-09 03:15:00,98.335,98.365,98.335,98.345,722700000.0
2009-06-09 03:20:00,98.35,98.38,98.335,98.375,1098600000.0
2009-06-09 03:25:00,98.375,98.4,98.35,98.35,1364800000.0
2009-06-09 03:30:00,98.355,98.385,98.35,98.37,1506800000.0
2009-06-09 03:35:00,98.37,98.38,98.36,98.37,1044400000.0
2009-06-09 03:40:00,98.37,98.4,98.36,98.375,869199999.0
2009-06-09 03:45:00,98.375,98.4,98.375,98.4,595200000.0
2009-06-09 03:50:00,98.405,98.405,98.375,98.385,1322400000.0
2009-06-09 03:55:00,98.38,98.385,98.335,98.355,1612500000.0
2009-06-09 04:00:00,98.355,98.385,98.35,98.375,1104399998.0
2009-06-09 04:05:00,98.375,98.38,98.365,98.37,203999999.0
2009-06-09 04:10:00,98.37,98.37,98.325,98.345,1891600011.0
2009-06-09 04:15:00,98.345,98.365,98.315,98.315,1778400001.0
2009-06-09 04:20:00,98.325,98.34,98.315,98.315,1417800005.0
2009-06-09 04:25:00,98.32,98.35,98.245,98.245,3222800009.0
2009-06-09 04:30:00,98.245,98.28,98.235,98.28,3735400019.0
2009-06-09 04:35:00,98.27,98.29,98.255,98.285,1427200003.0
2009-06-09 04:40:00,98.29,98.315,98.265,98.315,1099200000.0
2009-06-09 04:45:00,98.325,98.355,98.275,98.275,1224600000.0
2009-06-09 04:50:00,98.28,98.315,98.23,98.305,2325200006.0
2009-06-09 04:55:00,98.305,98.305,98.245,98.275,1968400005.0
2009-06-09 05:00:00,98.29,98.29,98.26,98.28,2387800007.0
2009-06-09 05:05:00,98.275,98.29,98.265,98.28,845600006.0
2009-06-09 05:10:00,98.28,98.29,98.23,98.25,1382800000.0
2009-06-09 05:15:00,98.25,98.27,98.205,98.235,2080400003.0
2009-06-09 05:20:00,98.23,98.26,98.22,98.235,993200001.0
2009-06-09 05:25:00,98.235,98.24,98.175,98.21,2582100002.0
2009-06-09 05:30:00,98.215,98.255,98.21,98.215,1674400006.0
2009-06-09 05:35:00,98.215,98.235,98.17,98.17,1228400001.0
2009-06-09 05:40:00,98.165,98.17,98.1,98.105,2597800000.0
2009-06-09 05:45:00,98.115,98.14,97.985,98.065,4018300001.0
2009-06-09 05:50:00,98.07,98.12,98.055,98.105,2107200009.0
2009-06-09 05:55:00,98.105,98.12,97.97,98.015,2214899999.0
2009-06-09 06:00:00,98.015,98.05,97.875,97.92,3945299990.0
2009-06-09 06:05:00,97.925,98.0,97.925,97.94,3227000007.0
2009-06-09 06:10:00,97.94,97.985,97.895,97.925,2187999998.0
2009-06-09 06:15:00,97.925,97.935,97.88,97.93,2130499999.0
2009-06-09 06:20:00,97.93,97.965,97.93,97.96,1836400003.0
2009-06-09 06:25:00,97.96,98.05,97.955,98.015,2238000000.0
2009-06-09 06:30:00,98.02,98.035,97.995,98.01,1363799998.0
2009-06-09 06:35:00,98.01,98.055,98.0,98.04,2168399997.0
2009-06-09 06:40:00,98.04,98.065,98.035,98.065,1809799998.0
2009-06-09 06:45:00,98.065,98.105,98.065,98.105,2037000004.0
2009-06-09 06:50:00,98.11,98.18,98.1,98.14,2218800001.0
2009-06-09 06:55:00,98.15,98.15,98.08,98.095,2295400008.0
2009-06-09 07:00:00,98.105,98.13,98.06,98.075,1622800000.0
2009-06-09 07:05:00,98.075,98.125,98.065,98.095,1392400005.0
2009-06-09 07:10:00,98.095,98.135,98.095,98.13,1098400003.0
2009-06-09 07:15:00,98.135,98.15,98.075,98.08,1492799990.0
2009-06-09 07:20:00,98.075,98.125,98.07,98.11,1683199999.0
2009-06-09 07:25:00,98.11,98.11,98.08,98.095,2624500007.0
2009-06-09 07:30:00,98.095,98.13,98.085,98.13,2530800007.0
2009-06-09 07:35:00,98.115,98.125,98.09,98.095,2639199986.0
2009-06-09 07:40:00,98.095,98.135,98.085,98.115,1765799994.0
2009-06-09 07:45:00,98.115,98.12,98.08,98.085,1002000000.0
2009-06-09 07:50:00,98.085,98.09,98.015,98.035,1908800002.0
2009-06-09 07:55:00,98.035,98.035,97.945,97.99,3025499998.0
2009-06-09 08:00:00,97.99,98.005,97.93,98.005,3520400006.0
2009-06-09 08:05:00,98.01,98.08,98.005,98.045,2963000003.0
2009-06-09 08:10:00,98.045,98.125,98.015,98.07,3033399989.0
2009-06-09 08:15:00,98.07,98.125,98.07,98.085,2319600004.0
2009-06-09 08:20:00,98.085,98.135,98.08,98.11,3812300011.0
2009-06-09 08:25:00,98.105,98.125,98.045,98.065,6277099987.0
2009-06-09 08:30:00,98.07,98.15,98.025,98.125,5647599992.0
2009-06-09 08:35:00,98.125,98.195,98.075,98.135,5575699987.0
2009-06-09 08:40:00,98.135,98.14,98.085,98.125,2600200001.0
2009-06-09 08:45:00,98.13,98.2,98.11,98.165,4863399985.0
2009-06-09 08:50:00,98.165,98.175,98.095,98.095,3780299995.0
2009-06-09 08:55:00,98.09,98.145,98.08,98.11,5086400000.0
2009-06-09 09:00:00,98.11,98.23,98.11,98.2,4321799991.0
2009-06-09 09:05:00,98.2,98.215,98.165,98.195,3843800001.0
2009-06-09 09:10:00,98.2,98.28,98.195,98.255,4041400003.0
2009-06-09 09:15:00,98.25,98.27,98.205,98.23,4320200001.0
2009-06-09 09:20:00,98.235,98.235,98.12,98.15,5340400004.0
2009-06-09 09:25:00,98.15,98.16,98.095,98.115,4686699989.0
2009-06-09 09:30:00,98.12,98.15,98.105,98.115,4987000000.0
2009-06-09 09:35:00,98.115,98.175,98.115,98.12,3700000001.0
2009-06-09 09:40:00,98.12,98.12,98.045,98.06,3692199993.0
2009-06-09 09:45:00,98.06,98.11,98.055,98.065,4571800022.0
2009-06-09 09:50:00,98.07,98.085,98.0,98.045,3917200012.0
2009-06-09 09:55:00,98.05,98.17,98.045,98.145,6111200021.0
2009-06-09 10:00:00,98.145,98.165,98.13,98.13,4809000013.0
2009-06-09 10:05:00,98.13,98.165,98.05,98.08,4679700000.0
2009-06-09 10:10:00,98.075,98.09,98.03,98.035,3764000008.0
2009-06-09 10:15:00,98.035,98.06,97.965,98.0,3907800002.0
2009-06-09 10:20:00,98.005,98.03,97.975,98.02,4347400011.0
2009-06-09 10:25:00,98.025,98.03,97.975,98.005,3794400001.0
2009-06-09 10:30:00,98.01,98.02,97.96,98.0,2678600001.0
2009-06-09 10:35:00,98.005,98.065,98.0,98.04,4295200001.0
2009-06-09 10:40:00,98.04,98.07,98.015,98.07,3492300009.0
2009-06-09 10:45:00,98.075,98.12,98.065,98.11,3213399999.0
2009-06-09 10:50:00,98.105,98.115,98.065,98.09,3243400000.0
2009-06-09 10:55:00,98.09,98.135,98.075,98.135,3938900017.0
2009-06-09 11:00:00,98.135,98.14,98.095,98.11,2444199996.0
2009-06-09 11:05:00,98.11,98.2,98.11,98.2,4014399990.0
2009-06-09 11:10:00,98.2,98.215,98.135,98.165,3846800006.0
2009-06-09 11:15:00,98.165,98.195,98.155,98.165,2653200002.0
2009-06-09 11:20:00,98.165,98.19,98.155,98.185,3363300007.0
2009-06-09 11:25:00,98.185,98.19,98.13,98.155,3661200004.0
2009-06-09 11:30:00,98.16,98.19,98.12,98.175,4427599989.0
2009-06-09 11:35:00,98.175,98.215,98.15,98.16,3891200013.0
2009-06-09 11:40:00,98.16,98.21,98.135,98.175,3700999993.0
2009-06-09 11:45:00,98.17,98.205,98.155,98.175,4069000008.0
2009-06-09 11:50:00,98.19,98.25,98.18,98.24,3654600006.0
2009-06-09 11:55:00,98.24,98.345,98.235,98.335,2672500007.0
2009-06-09 12:00:00,98.335,98.355,98.295,98.32,3180400009.0
2009-06-09 12:05:00,98.315,98.315,98.22,98.24,3491200003.0
2009-06-09 12:10:00,98.24,98.42,98.24,98.375,4363399990.0
2009-06-09 12:15:00,98.38,98.415,98.325,98.335,4534400009.0
2009-06-09 12:20:00,98.335,98.405,98.335,98.375,2650799999.0
2009-06-09 12:25:00,98.38,98.39,98.3,98.35,3137900007.0
2009-06-09 12:30:00,98.35,98.36,98.315,98.335,3126200009.0
2009-06-09 12:35:00,98.335,98.41,98.325,98.345,3570800008.0
2009-06-09 12:40:00,98.35,98.355,98.32,98.335,3149400009.0
2009-06-09 12:45:00,98.335,98.38,98.325,98.37,1857800012.0
2009-06-09 12:50:00,98.365,98.41,98.355,98.365,1847400000.0
2009-06-09 12:55:00,98.365,98.375,98.335,98.355,3488299998.0
2009-06-09 13:00:00,98.355,98.37,98.335,98.355,3623800006.0
2009-06-09 13:05:00,98.355,98.395,98.335,98.35,4001600018.0
2009-06-09 13:10:00,98.35,98.405,98.34,98.39,3822599990.0
2009-06-09 13:15:00,98.39,98.39,98.335,98.335,2630200005.0
2009-06-09 13:20:00,98.335,98.355,98.245,98.285,3690800021.0
2009-06-09 13:25:00,98.285,98.295,98.16,98.165,4010600007.0
2009-06-09 13:30:00,98.165,98.205,98.13,98.145,3561600008.0
2009-06-09 13:35:00,98.145,98.165,98.105,98.145,3282100014.0
2009-06-09 13:40:00,98.145,98.155,98.105,98.135,2983799997.0
2009-06-09 13:45:00,98.135,98.165,98.085,98.09,3659600013.0
2009-06-09 13:50:00,98.09,98.095,97.895,98.015,4115200003.0
2009-06-09 13:55:00,98.015,98.095,97.97,98.095,4823300003.0
2009-06-09 14:00:00,98.095,98.115,98.06,98.105,3772800003.0
2009-06-09 14:05:00,98.105,98.14,98.085,98.105,3837600002.0
2009-06-09 14:10:00,98.11,98.11,97.97,97.975,4289800000.0
2009-06-09 14:15:00,97.975,98.105,97.975,98.05,3263200004.0
2009-06-09 14:20:00,98.05,98.07,97.995,98.01,2833000005.0
2009-06-09 14:25:00,98.005,98.015,97.935,97.975,3394999996.0
2009-06-09 14:30:00,97.975,98.015,97.965,97.995,2795600002.0
2009-06-09 14:35:00,98.0,98.08,97.97,98.055,3873999997.0
2009-06-09 14:40:00,98.055,98.075,97.965,97.985,3684299995.0
2009-06-09 14:45:00,97.975,98.005,97.935,97.94,3994999994.0
2009-06-09 14:50:00,97.95,97.95,97.675,97.685,4659399992.0
2009-06-09 14:55:00,97.685,97.75,97.645,97.74,4743200010.0
2009-06-09 15:00:00,97.74,97.81,97.72,97.795,4017099997.0
2009-06-09 15:05:00,97.79,97.805,97.76,97.775,4103900007.0
2009-06-09 15:10:00,97.775,97.785,97.635,97.645,4147200008.0
2009-06-09 15:15:00,97.645,97.735,97.595,97.71,4596199997.0
2009-06-09 15:20:00,97.71,97.74,97.655,97.69,4540500008.0
2009-06-09 15:25:00,97.695,97.74,97.605,97.63,2967499999.0
2009-06-09 15:30:00,97.625,97.64,97.52,97.63,3524200006.0
2009-06-09 15:35:00,97.635,97.64,97.56,97.58,2582899998.0
2009-06-09 15:40:00,97.57,97.64,97.55,97.62,2382300001.0
2009-06-09 15:45:00,97.615,97.69,97.615,97.675,2168199998.0
2009-06-09 15:50:00,97.67,97.69,97.615,97.675,2483800009.0
2009-06-09 15:55:00,97.67,97.67,97.625,97.625,2631200001.0
2009-06-09 16:00:00,97.635,97.67,97.58,97.59,2907799995.0
2009-06-09 16:05:00,97.59,97.605,97.52,97.575,3858900008.0
2009-06-09 16:10:00,97.575,97.6,97.39,97.5,4004399998.0
2009-06-09 16:15:00,97.5,97.51,97.43,97.495,3803900006.0
2009-06-09 16:20:00,97.495,97.56,97.49,97.535,3153500005.0
2009-06-09 16:25:00,97.535,97.555,97.505,97.515,2238500002.0
2009-06-09 16:30:00,97.515,97.52,97.42,97.44,2600300001.0
2009-06-09 16:35:00,97.435,97.45,97.365,97.425,3235000010.0
2009-06-09 16:40:00,97.425,97.48,97.41,97.45,2264500001.0
2009-06-09 16:45:00,97.44,97.525,97.44,97.44,2481100005.0
2009-06-09 16:50:00,97.44,97.51,97.41,97.48,2760999991.0
2009-06-09 16:55:00,97.48,97.49,97.425,97.47,2344500001.0
2009-06-09 17:00:00,97.47,97.575,97.44,97.57,2337099999.0
2009-06-09 17:05:00,97.57,97.59,97.51,97.51,3141500003.0
2009-06-09 17:10:00,97.505,97.54,97.49,97.515,2032500000.0
2009-06-09 17:15:00,97.52,97.59,97.48,97.545,2313260002.0
2009-06-09 17:20:00,97.55,97.58,97.545,97.555,2516599999.0
2009-06-09 17:25:00,97.555,97.57,97.52,97.52,3827000013.0
2009-06-09 17:30:00,97.56,97.57,97.53,97.54,3199599988.0
2009-06-09 17:35:00,97.54,97.6,97.535,97.58,2389099999.0
2009-06-09 17:40:00,97.58,97.655,97.58,97.62,3678500008.0
2009-06-09 17:45:00,97.62,97.64,97.54,97.56,2823399991.0
2009-06-09 17:50:00,97.56,97.61,97.55,97.59,2284799996.0
2009-06-09 17:55:00,97.59,97.645,97.585,97.61,1642399999.0
2009-06-09 18:00:00,97.605,97.615,97.53,97.53,2190400004.0
2009-06-09 18:05:00,97.535,97.59,97.53,97.585,2219900004.0
2009-06-09 18:10:00,97.585,97.59,97.56,97.575,1543999999.0
2009-06-09 18:15:00,97.58,97.585,97.54,97.54,1544999998.0
2009-06-09 18:20:00,97.54,97.55,97.48,97.54,1993099998.0
2009-06-09 18:25:00,97.54,97.54,97.43,97.48,1569699995.0
2009-06-09 18:30:00,97.48,97.53,97.48,97.52,2207999995.0
2009-06-09 18:35:00,97.51,97.51,97.5,97.5,1456099981.0
2009-06-09 18:40:00,97.5,97.565,97.5,97.565,1245699994.0
2009-06-09 18:45:00,97.565,97.565,97.49,97.505,754800000.0
2009-06-09 18:50:00,97.52,97.56,97.51,97.56,1489500005.0
2009-06-09 18:55:00,97.56,97.57,97.53,97.56,2131199992.0
2009-06-09 19:00:00,97.56,97.565,97.515,97.555,1209000003.0
2009-06-09 19:05:00,97.555,97.565,97.545,97.565,288800000.0
2009-06-09 19:10:00,97.565,97.725,97.565,97.715,985000000.0
2009-06-09 19:15:00,97.715,97.725,97.65,97.665,1805160000.0
2009-06-09 19:20:00,97.675,97.675,97.61,97.615,828600002.0
2009-06-09 19:25:00,97.615,97.625,97.565,97.605,1047500001.0
2009-06-09 19:30:00,97.605,97.645,97.6,97.625,634600001.0
2009-06-09 19:35:00,97.625,97.625,97.595,97.6,443400000.0
2009-06-09 19:40:00,97.6,97.63,97.595,97.605,398199999.0
2009-06-09 19:45:00,97.605,97.61,97.56,97.565,652400000.0
2009-06-09 19:50:00,97.575,97.63,97.575,97.61,864800001.0
2009-06-09 19:55:00,97.625,97.685,97.625,97.635,953999999.0
2009-06-09 20:00:00,97.635,97.64,97.62,97.635,723199999.0
2009-06-09 20:05:00,97.635,97.645,97.62,97.635,628200002.0
2009-06-09 20:10:00,97.63,97.65,97.6,97.64,669000000.0
2009-06-09 20:15:00,97.64,97.665,97.635,97.66,835100000.0
2009-06-09 20:20:00,97.66,97.66,97.48,97.5,1547260000.0
2009-06-09 20:25:00,97.5,97.5,97.3,97.305,2036400007.0
2009-06-09 20:30:00,97.305,97.335,97.25,97.255,2204000001.0
2009-06-09 20:35:00,97.255,97.29,97.25,97.265,1492100001.0
2009-06-09 20:40:00,97.265,97.34,97.25,97.335,1532859995.0
2009-06-09 20:45:00,97.33,97.33,97.275,97.31,740500001.0
2009-06-09 20:50:00,97.31,97.42,97.31,97.405,1440800002.0
2009-06-09 20:55:00,97.4,97.45,97.38,97.415,2028260005.0
2009-06-09 21:00:00,97.415,97.415,97.335,97.35,1475900003.0
2009-06-09 21:05:00,97.35,97.37,97.35,97.36,910999985.0
2009-06-09 21:10:00,97.36,97.375,97.35,97.355,567999999.0
2009-06-09 21:15:00,97.355,97.41,97.35,97.41,959599999.0
2009-06-09 21:20:00,97.405,97.435,97.39,97.41,1257400000.0
2009-06-09 21:25:00,97.415,97.43,97.39,97.41,998199999.0
2009-06-09 21:30:00,97.41,97.43,97.41,97.43,684600001.0
2009-06-09 21:35:00,97.44,97.44,97.36,97.36,1146600000.0
2009-06-09 21:40:00,97.36,97.395,97.36,97.385,772000000.0
2009-06-09 21:45:00,97.39,97.45,97.385,97.435,678100000.0
2009-06-09 21:50:00,97.435,97.45,97.415,97.42,357300000.0
2009-06-09 21:55:00,97.42,97.42,97.36,97.38,516300000.0
2009-06-09 22:00:00,97.38,97.39,97.365,97.38,191400000.0
2009-06-09 22:05:00,97.375,97.395,97.37,97.395,215000000.0
2009-06-09 22:10:00,97.395,97.41,97.395,97.405,90600000.0
2009-06-09 22:15:00,97.405,97.44,97.405,97.42,251600000.0
2009-06-09 22:20:00,97.42,97.42,97.395,97.405,264400000.0
2009-06-09 22:25:00,97.405,97.41,97.385,97.41,144400000.0
2009-06-09 22:30:00,97.41,97.415,97.37,97.375,196700000.0
2009-06-09 22:35:00,97.385,97.395,97.375,97.385,84400000.0
2009-06-09 22:40:00,97.39,97.39,97.375,97.38,139600000.0
2009-06-09 22:45:00,97.38,97.41,97.37,97.4,235600000.0
2009-06-09 22:50:00,97.4,97.415,97.365,97.375,216200000.0
2009-06-09 22:55:00,97.385,97.425,97.355,97.37,275400000.0
2009-06-09 23:00:00,97.36,97.37,97.335,97.338,127600000.0
2009-06-09 23:05:00,97.34,97.375,97.33,97.365,102800000.0
2009-06-09 23:10:00,97.37,97.37,97.359,97.368,28800000.0
2009-06-09 23:15:00,97.356,97.385,97.356,97.38,59800000.0
2009-06-09 23:20:00,97.385,97.385,97.365,97.38,55800000.0
2009-06-09 23:25:00,97.37,97.38,97.361,97.38,14400000.0
2009-06-09 23:30:00,97.385,97.405,97.38,97.405,57500000.0
2009-06-09 23:35:00,97.4,97.415,97.39,97.4,153100000.0
2009-06-09 23:40:00,97.4,97.4,97.391,97.4,8000000.0
2009-06-09 23:45:00,97.4,97.41,97.395,97.405,103400000.0
2009-06-09 23:50:00,97.405,97.405,97.395,97.405,139600000.0
2009-06-09 23:55:00,97.405,97.415,97.395,97.395,299400000.0
2009-06-10 00:00:00,97.395,97.395,97.385,97.385,62600000.0
2009-06-10 00:05:00,97.385,97.385,97.37,97.37,233200000.0
2009-06-10 00:10:00,97.37,97.38,97.34,97.34,585800000.0
2009-06-10 00:15:00,97.34,97.435,97.34,97.405,522359998.0
2009-06-10 00:20:00,97.405,97.455,97.405,97.43,662800002.0
2009-06-10 00:25:00,97.43,97.445,97.415,97.44,447200001.0
2009-06-10 00:30:00,97.44,97.455,97.42,97.432,1048800003.0
2009-06-10 00:35:00,97.43,97.44,97.42,97.42,106000000.0
2009-06-10 00:40:00,97.43,97.43,97.402,97.402,572200000.0
2009-06-10 00:45:00,97.405,97.41,97.38,97.4,522400000.0
2009-06-10 00:50:00,97.398,97.435,97.398,97.41,550599999.0
2009-06-10 00:55:00,97.41,97.5,97.41,97.48,1414999995.0
2009-06-10 01:00:00,97.48,97.48,97.465,97.48,486599999.0
2009-06-10 01:05:00,97.48,97.48,97.46,97.47,223599999.0
2009-06-10 01:10:00,97.47,97.47,97.46,97.465,115600000.0
2009-06-10 01:15:00,97.465,97.47,97.45,97.455,400400000.0
2009-06-10 01:20:00,97.455,97.455,97.43,97.455,998599999.0
2009-06-10 01:25:00,97.45,97.46,97.445,97.45,244200001.0
2009-06-10 01:30:00,97.445,97.455,97.437,97.45,194999998.0
2009-06-10 01:35:00,97.45,97.465,97.445,97.445,138000000.0
2009-06-10 01:40:00,97.445,97.46,97.43,97.455,512400001.0
2009-06-10 01:45:00,97.465,97.47,97.44,97.44,860600002.0
2009-06-10 01:50:00,97.44,97.47,97.41,97.445,837000001.0
2009-06-10 01:55:00,97.445,97.445,97.4,97.415,597400000.0
2009-06-10 02:00:00,97.405,97.43,97.345,97.37,1832599994.0
2009-06-10 02:05:00,97.37,97.375,97.32,97.335,2122200001.0
2009-06-10 02:10:00,97.335,97.355,97.305,97.335,2306000001.0
2009-06-10 02:15:00,97.345,97.375,97.325,97.345,1097399998.0
2009-06-10 02:20:00,97.345,97.35,97.28,97.305,1603700000.0
2009-06-10 02:25:00,97.305,97.32,97.265,97.27,1387199998.0
2009-06-10 02:30:00,97.27,97.31,97.24,97.285,1887000000.0
2009-06-10 02:35:00,97.29,97.32,97.285,97.32,1396000000.0
2009-06-10 02:40:00,97.32,97.345,97.3,97.315,1242200000.0
2009-06-10 02:45:00,97.315,97.315,97.275,97.275,2685899999.0
2009-06-10 02:50:00,97.28,97.29,97.19,97.19,2673400005.0
2009-06-10 02:55:00,97.18,97.215,97.145,97.155,3209500003.0
2009-06-10 03:00:00,97.155,97.205,97.145,97.18,1834200001.0
2009-06-10 03:05:00,97.18,97.18,97.085,97.115,1499600002.0
2009-06-10 03:10:00,97.115,97.2,97.115,97.165,1496899997.0
2009-06-10 03:15:00,97.16,97.23,97.16,97.22,1760599997.0
2009-06-10 03:20:00,97.215,97.3,97.21,97.3,2859800001.0
2009-06-10 03:25:00,97.3,97.325,97.285,97.3,3383199987.0
2009-06-10 03:30:00,97.3,97.335,97.27,97.27,3712400008.0
2009-06-10 03:35:00,97.275,97.285,97.245,97.27,1935200001.0
2009-06-10 03:40:00,97.275,97.29,97.25,97.255,595200000.0
2009-06-10 03:45:00,97.26,97.315,97.25,97.305,1215800000.0
2009-06-10 03:50:00,97.305,97.335,97.285,97.305,3241499984.0
2009-06-10 03:55:00,97.305,97.395,97.305,97.395,2841299999.0
2009-06-10 04:00:00,97.395,97.405,97.37,97.39,3108699985.0
2009-06-10 04:05:00,97.385,97.41,97.38,97.39,1102000000.0
2009-06-10 04:10:00,97.39,97.435,97.38,97.41,894400001.0
2009-06-10 04:15:00,97.41,97.505,97.41,97.49,2502400000.0
2009-06-10 04:20:00,97.49,97.555,97.48,97.51,2756599997.0
2009-06-10 04:25:00,97.515,97.545,97.495,97.52,2742899988.0
2009-06-10 04:30:00,97.52,97.525,97.49,97.495,2586799998.0
2009-06-10 04:35:00,97.495,97.5,97.435,97.455,2827199989.0
2009-06-10 04:40:00,97.455,97.49,97.44,97.48,1363400004.0
2009-06-10 04:45:00,97.48,97.5,97.465,97.49,1231399988.0
2009-06-10 04:50:00,97.49,97.515,97.48,97.515,1259200001.0
2009-06-10 04:55:00,97.51,97.55,97.51,97.545,1988899995.0
2009-06-10 05:00:00,97.545,97.55,97.51,97.52,581600000.0
2009-06-10 05:05:00,97.51,97.59,97.505,97.575,1590399999.0
2009-06-10 05:10:00,97.575,97.63,97.56,97.58,907699999.0
2009-06-10 05:15:00,97.58,97.605,97.565,97.565,598199999.0
2009-06-10 05:20:00,97.565,97.635,97.56,97.62,1493499998.0
2009-06-10 05:25:00,97.62,97.63,97.59,97.59,618600000.0
2009-06-10 05:30:00,97.59,97.63,97.565,97.615,1525800003.0
2009-06-10 05:35:00,97.62,97.63,97.605,97.61,1590000001.0
2009-06-10 05:40:00,97.61,97.62,97.59,97.61,490000001.0
2009-06-10 05:45:00,97.61,97.615,97.605,97.615,193200000.0
2009-06-10 05:50:00,97.61,97.66,97.61,97.645,679799999.0
2009-06-10 05:55:00,97.63,97.675,97.63,97.665,1529099994.0
2009-06-10 06:00:00,97.665,97.69,97.63,97.635,2425300006.0
2009-06-10 06:05:00,97.645,97.645,97.545,97.57,1821000001.0
2009-06-10 06:10:00,97.575,97.62,97.555,97.57,1702400001.0
2009-06-10 06:15:00,97.57,97.57,97.535,97.555,1563600008.0
2009-06-10 06:20:00,97.555,97.565,97.515,97.565,1740999999.0
2009-06-10 06:25:00,97.565,97.6,97.55,97.585,745600000.0
2009-06-10 06:30:00,97.585,97.61,97.555,97.585,2631699981.0
2009-06-10 06:35:00,97.585,97.63,97.585,97.62,1257200000.0
2009-06-10 06:40:00,97.625,97.63,97.59,97.605,3784000001.0
2009-06-10 06:45:00,97.605,97.625,97.555,97.555,3951599997.0
2009-06-10 06:50:00,97.555,97.555,97.535,97.54,1421400000.0
2009-06-10 06:55:00,97.55,97.565,97.54,97.555,1854399996.0
2009-06-10 07:00:00,97.555,97.585,97.545,97.57,3210399986.0
2009-06-10 07:05:00,97.565,97.58,97.545,97.545,1726999988.0
2009-06-10 07:10:00,97.545,97.59,97.545,97.555,1872200004.0
2009-06-10 07:15:00,97.555,97.615,97.555,97.57,2833600003.0
2009-06-10 07:20:00,97.565,97.635,97.565,97.605,2881700005.0
2009-06-10 07:25:00,97.605,97.68,97.6,97.61,3574600018.0
2009-06-10 07:30:00,97.61,97.68,97.61,97.64,2265000000.0
2009-06-10 07:35:00,97.64,97.72,97.64,97.715,4513800000.0
2009-06-10 07:40:00,97.72,97.72,97.65,97.675,3332099995.0
2009-06-10 07:45:00,97.67,97.7,97.58,97.59,3964999995.0
2009-06-10 07:50:00,97.59,97.62,97.505,97.525,4715399995.0
2009-06-10 07:55:00,97.52,97.585,97.51,97.57,2567100007.0
2009-06-10 08:00:00,97.57,97.625,97.565,97.6,3659300000.0
2009-06-10 08:05:00,97.595,97.6,97.495,97.56,3812200002.0
2009-06-10 08:10:00,97.545,97.64,97.54,97.61,3926999995.0
2009-06-10 08:15:00,97.61,97.64,97.6,97.62,3323199994.0
2009-06-10 08:20:00,97.625,97.635,97.585,97.61,4515119727.0
2009-06-10 08:25:00,97.61,97.62,97.53,97.53,2377300003.0
2009-06-10 08:30:00,97.53,97.635,97.52,97.61,3393499991.0
2009-06-10 08:35:00,97.615,97.68,97.6,97.675,2517449993.0
2009-06-10 08:40:00,97.675,97.72,97.645,97.695,6129600001.0
2009-06-10 08:45:00,97.695,97.725,97.67,97.675,7036700006.0
2009-06-10 08:50:00,97.675,97.685,97.63,97.655,2820799996.0
2009-06-10 08:55:00,97.66,97.715,97.65,97.665,4694599986.0
2009-06-10 09:00:00,97.665,97.725,97.65,97.71,5246200026.0
2009-06-10 09:05:00,97.71,97.72,97.69,97.71,4019400001.0
2009-06-10 09:10:00,97.715,97.72,97.69,97.69,2883799995.0
2009-06-10 09:15:00,97.69,97.705,97.645,97.645,2543599996.0
2009-06-10 09:20:00,97.645,97.66,97.605,97.61,2959599989.0
2009-06-10 09:25:00,97.61,97.625,97.55,97.595,3614799991.0
2009-06-10 09:30:00,97.595,97.63,97.575,97.61,3643999998.0
2009-06-10 09:35:00,97.61,97.66,97.61,97.64,3006800013.0
2009-06-10 09:40:00,97.64,97.66,97.63,97.645,1723400000.0
2009-06-10 09:45:00,97.65,97.65,97.57,97.61,2661500002.0
2009-06-10 09:50:00,97.61,97.655,97.555,97.645,2374999999.0
2009-06-10 09:55:00,97.65,97.66,97.6,97.615,3910300009.0
2009-06-10 10:00:00,97.615,97.63,97.585,97.625,1810899997.0
2009-06-10 10:05:00,97.625,97.635,97.595,97.6,2511599995.0
2009-06-10 10:10:00,97.585,97.595,97.535,97.555,2036900002.0
2009-06-10 10:15:00,97.555,97.615,97.555,97.58,2056599997.0
2009-06-10 10:20:00,97.58,97.58,97.495,97.535,3374799998.0
2009-06-10 10:25:00,97.535,97.635,97.535,97.595,2245199993.0
2009-06-10 10:30:00,97.595,97.62,97.56,97.615,4039199990.0
2009-06-10 10:35:00,97.615,97.62,97.585,97.6,2429199997.0
2009-06-10 10:40:00,97.6,97.7,97.58,97.69,2264599994.0
2009-06-10 10:45:00,97.69,97.71,97.645,97.685,5233300010.0
2009-06-10 10:50:00,97.685,97.73,97.655,97.72,5033600003.0
2009-06-10 10:55:00,97.715,97.73,97.68,97.72,3580599988.0
2009-06-10 11:00:00,97.715,97.73,97.69,97.72,4406600020.0
2009-06-10 11:05:00,97.715,97.855,97.715,97.82,4316000011.0
2009-06-10 11:10:00,97.83,97.89,97.795,97.875,4029550008.0
2009-06-10 11:15:00,97.875,98.0,97.87,97.96,4905600005.0
2009-06-10 11:20:00,97.955,98.015,97.935,97.985,3848900001.0
2009-06-10 11:25:00,97.985,98.125,97.935,98.1,4576500015.0
2009-06-10 11:30:00,98.1,98.1,97.965,97.975,5461100004.0
2009-06-10 11:35:00,97.975,98.015,97.93,97.97,4187600007.0
2009-06-10 11:40:00,97.97,97.995,97.935,97.945,3813700001.0
2009-06-10 11:45:00,97.945,97.96,97.915,97.925,2769000003.0
2009-06-10 11:50:00,97.925,97.955,97.85,97.91,2756200001.0
2009-06-10 11:55:00,97.905,97.91,97.83,97.855,2710000003.0
2009-06-10 12:00:00,97.845,97.915,97.845,97.91,3394000001.0
2009-06-10 12:05:00,97.905,98.01,97.895,97.965,3100200009.0
2009-06-10 12:10:00,97.965,98.04,97.94,97.97,3410800005.0
2009-06-10 12:15:00,97.97,97.985,97.865,97.88,3325880003.0
2009-06-10 12:20:00,97.885,97.985,97.875,97.965,2691799990.0
2009-06-10 12:25:00,97.965,98.005,97.885,97.91,1369380008.0
2009-06-10 12:30:00,97.915,97.975,97.89,97.96,1517880005.0
2009-06-10 12:35:00,97.96,97.965,97.86,97.875,3065300016.0
2009-06-10 12:40:00,97.875,97.895,97.845,97.855,2582799989.0
2009-06-10 12:45:00,97.85,97.97,97.845,97.955,2376400003.0
2009-06-10 12:50:00,97.955,97.97,97.93,97.94,3722200000.0
2009-06-10 12:55:00,97.945,98.0,97.93,98.0,2745500001.0
2009-06-10 13:00:00,98.0,98.07,97.975,98.02,5070580021.0
2009-06-10 13:05:00,98.015,98.03,97.965,97.985,2521999994.0
2009-06-10 13:10:00,97.98,98.01,97.955,97.955,2588700001.0
2009-06-10 13:15:00,97.955,97.96,97.905,97.95,1220599999.0
2009-06-10 13:20:00,97.965,97.97,97.79,97.865,2932780001.0
2009-06-10 13:25:00,97.865,97.975,97.845,97.96,3590579999.0
2009-06-10 13:30:00,97.955,97.955,97.88,97.9,2142000006.0
2009-06-10 13:35:00,97.9,97.935,97.86,97.86,1768199997.0
2009-06-10 13:40:00,97.865,97.865,97.8,97.865,1337200000.0
2009-06-10 13:45:00,97.865,97.945,97.845,97.89,2897999998.0
2009-06-10 13:50:00,97.89,97.97,97.89,97.97,1787200000.0
2009-06-10 13:55:00,97.97,98.06,97.97,97.975,1973080001.0
2009-06-10 14:00:00,97.975,98.05,97.96,97.995,1832000001.0
2009-06-10 14:05:00,97.995,98.005,97.94,97.955,2592700001.0
2009-06-10 14:10:00,97.955,97.975,97.855,97.865,3462199997.0
2009-06-10 14:15:00,97.865,97.91,97.845,97.875,2283699998.0
2009-06-10 14:20:00,97.875,97.97,97.875,97.965,3707600005.0
2009-06-10 14:25:00,97.97,98.04,97.955,97.965,3281200017.0
2009-06-10 14:30:00,97.96,98.05,97.835,97.85,2757400006.0
2009-06-10 14:35:00,97.85,97.905,97.845,97.87,3197299996.0
2009-06-10 14:40:00,97.87,97.93,97.845,97.915,2157800009.0
2009-06-10 14:45:00,97.915,97.94,97.9,97.94,2060800000.0
2009-06-10 14:50:00,97.94,97.96,97.91,97.94,2145400002.0
2009-06-10 14:55:00,97.94,97.985,97.92,97.985,1770799991.0
2009-06-10 15:00:00,97.985,98.025,97.92,97.955,2223400001.0
2009-06-10 15:05:00,97.955,97.975,97.88,97.9,1278400001.0
2009-06-10 15:10:00,97.9,98.0,97.875,97.96,1996899993.0
2009-06-10 15:15:00,97.96,97.99,97.92,97.94,1908900002.0
2009-06-10 15:20:00,97.945,97.98,97.93,97.935,1181000000.0
2009-06-10 15:25:00,97.935,97.97,97.88,97.955,1831900006.0
2009-06-10 15:30:00,97.955,98.04,97.93,97.945,1721600000.0
2009-06-10 15:35:00,97.95,98.04,97.95,97.98,3070400002.0
2009-06-10 15:40:00,97.98,98.02,97.95,98.005,2849980007.0
2009-06-10 15:45:00,98.005,98.08,98.0,98.02,2958399992.0
2009-06-10 15:50:00,98.03,98.03,97.975,97.985,3056679998.0
2009-06-10 15:55:00,97.98,98.03,97.98,98.03,2324200001.0
2009-06-10 16:00:00,98.03,98.25,98.03,98.15,2439700003.0
2009-06-10 16:05:00,98.15,98.16,98.095,98.11,1700299998.0
2009-06-10 16:10:00,98.1,98.1,98.055,98.07,2217099995.0
2009-06-10 16:15:00,98.07,98.135,98.055,98.11,2315980000.0
2009-06-10 16:20:00,98.11,98.115,98.05,98.07,2100499999.0
2009-06-10 16:25:00,98.065,98.16,98.06,98.1,1646300002.0
2009-06-10 16:30:00,98.1,98.135,98.055,98.12,1581299999.0
2009-06-10 16:35:00,98.115,98.13,98.005,98.005,1792799998.0
2009-06-10 16:40:00,98.01,98.05,98.005,98.04,1359700000.0
2009-06-10 16:45:00,98.04,98.065,98.005,98.06,2736399978.0
2009-06-10 16:50:00,98.06,98.13,98.05,98.065,1586099998.0
2009-06-10 16:55:00,98.075,98.12,98.06,98.11,1239900001.0
2009-06-10 17:00:00,98.12,98.22,98.1,98.205,2076679991.0
2009-06-10 17:05:00,98.205,98.24,98.145,98.2,1987800002.0
2009-06-10 17:10:00,98.195,98.24,98.14,98.185,1720899996.0
2009-06-10 17:15:00,98.185,98.265,98.16,98.23,2358699996.0
2009-06-10 17:20:00,98.23,98.24,98.18,98.18,2239579999.0
2009-06-10 17:25:00,98.185,98.24,98.17,98.23,1423299993.0
2009-06-10 17:30:00,98.23,98.24,98.18,98.195,1566799998.0
2009-06-10 17:35:00,98.2,98.25,98.19,98.22,1508000007.0
2009-06-10 17:40:00,98.215,98.24,98.2,98.23,1244600003.0
2009-06-10 17:45:00,98.22,98.24,98.21,98.22,901399998.0
2009-06-10 17:50:00,98.22,98.235,98.16,98.17,2260099999.0
2009-06-10 17:55:00,98.17,98.17,98.12,98.135,1284400000.0
2009-06-10 18:00:00,98.135,98.2,98.115,98.18,1942599996.0
2009-06-10 18:05:00,98.18,98.18,98.12,98.13,726999998.0
2009-06-10 18:10:00,98.13,98.14,98.07,98.08,955400002.0
2009-06-10 18:15:00,98.075,98.095,98.065,98.085,679600002.0
2009-06-10 18:20:00,98.09,98.18,98.08,98.12,1302600002.0
2009-06-10 18:25:00,98.12,98.18,98.12,98.15,747400005.0
2009-06-10 18:30:00,98.14,98.16,98.12,98.155,1122000001.0
2009-06-10 18:35:00,98.155,98.165,98.1,98.135,877000002.0
2009-06-10 18:40:00,98.135,98.16,98.135,98.15,789400000.0
2009-06-10 18:45:00,98.15,98.17,98.11,98.11,919800000.0
2009-06-10 18:50:00,98.11,98.22,98.1,98.14,826400003.0
2009-06-10 18:55:00,98.14,98.21,98.13,98.21,1333400000.0
2009-06-10 19:00:00,98.2,98.3,98.16,98.29,1669400000.0
2009-06-10 19:05:00,98.29,98.36,98.27,98.27,2434499998.0
2009-06-10 19:10:00,98.27,98.38,98.235,98.305,1424600002.0
2009-06-10 19:15:00,98.32,98.34,98.25,98.275,1386199998.0
2009-06-10 19:20:00,98.275,98.325,98.23,98.235,877000001.0
2009-06-10 19:25:00,98.235,98.285,98.235,98.26,1231800001.0
2009-06-10 19:30:00,98.27,98.29,98.255,98.28,1411200000.0
2009-06-10 19:35:00,98.28,98.285,98.23,98.24,1322699996.0
2009-06-10 19:40:00,98.24,98.335,98.24,98.33,1117200002.0
2009-06-10 19:45:00,98.33,98.37,98.32,98.36,2018200006.0
2009-06-10 19:50:00,98.36,98.38,98.36,98.36,1177599998.0
2009-06-10 19:55:00,98.36,98.43,98.36,98.43,956000002.0
2009-06-10 20:00:00,98.42,98.44,98.37,98.42,1901099999.0
2009-06-10 20:05:00,98.42,98.43,98.31,98.315,1481200005.0
2009-06-10 20:10:00,98.315,98.315,98.27,98.3,1078600000.0
2009-06-10 20:15:00,98.3,98.31,98.23,98.26,2478499991.0
2009-06-10 20:20:00,98.26,98.29,98.24,98.28,2107600001.0
2009-06-10 20:25:00,98.28,98.315,98.26,98.27,1030600001.0
2009-06-10 20:30:00,98.27,98.31,98.235,98.24,939199998.0
2009-06-10 20:35:00,98.24,98.29,98.24,98.26,1375899999.0
2009-06-10 20:40:00,98.27,98.275,98.245,98.25,1297100000.0
2009-06-10 20:45:00,98.255,98.26,98.17,98.21,1961999984.0
2009-06-10 20:50:00,98.2,98.25,98.14,98.155,1381600005.0
2009-06-10 20:55:00,98.155,98.21,98.135,98.21,1840199998.0
2009-06-10 21:00:00,98.21,98.28,98.21,98.23,946800000.0
2009-06-10 21:05:00,98.235,98.27,98.23,98.27,1082000001.0
2009-06-10 21:10:00,98.27,98.3,98.26,98.295,913900002.0
2009-06-10 21:15:00,98.3,98.31,98.26,98.26,990600000.0
2009-06-10 21:20:00,98.27,98.27,98.21,98.23,1001600002.0
2009-06-10 21:25:00,98.23,98.27,98.22,98.22,1365200001.0
2009-06-10 21:30:00,98.22,98.27,98.22,98.22,1118200000.0
2009-06-10 21:35:00,98.22,98.285,98.215,98.27,1123200001.0
2009-06-10 21:40:00,98.27,98.32,98.26,98.265,1856200002.0
2009-06-10 21:45:00,98.265,98.27,98.24,98.245,707900000.0
2009-06-10 21:50:00,98.245,98.28,98.22,98.27,909300000.0
2009-06-10 21:55:00,98.27,98.27,98.22,98.22,567800001.0
2009-06-10 22:00:00,98.22,98.29,98.22,98.29,325800000.0
2009-06-10 22:05:00,98.27,98.28,98.26,98.265,246200000.0
2009-06-10 22:10:00,98.27,98.27,98.245,98.25,188800000.0
2009-06-10 22:15:00,98.25,98.25,98.22,98.22,178000000.0
2009-06-10 22:20:00,98.22,98.235,98.21,98.225,492780001.0
2009-06-10 22:25:00,98.23,98.235,98.16,98.16,311300000.0
2009-06-10 22:30:00,98.16,98.16,98.14,98.15,354000000.0
2009-06-10 22:35:00,98.155,98.155,98.115,98.14,334300000.0
2009-06-10 22:40:00,98.14,98.155,98.13,98.13,215200000.0
2009-06-10 22:45:00,98.13,98.15,98.13,98.145,125600000.0
2009-06-10 22:50:00,98.14,98.14,98.115,98.13,134700000.0
2009-06-10 22:55:00,98.125,98.145,98.1,98.1,222399999.0
2009-06-10 23:00:00,98.107,98.155,98.103,98.155,140800000.0
2009-06-10 23:05:00,98.155,98.21,98.155,98.185,181199999.0
2009-06-10 23:10:00,98.2,98.23,98.19,98.19,174200000.0
2009-06-10 23:15:00,98.19,98.225,98.155,98.17,354480003.0
2009-06-10 23:20:00,98.17,98.205,98.165,98.205,110000000.0
2009-06-10 23:25:00,98.205,98.24,98.195,98.215,166660002.0
2009-06-10 23:30:00,98.215,98.27,98.21,98.25,410200000.0
2009-06-10 23:35:00,98.275,98.275,98.195,98.225,450200000.0
2009-06-10 23:40:00,98.225,98.245,98.185,98.225,383400000.0
2009-06-10 23:45:00,98.225,98.245,98.22,98.225,159400000.0
2009-06-10 23:50:00,98.225,98.24,98.225,98.24,126200000.0
2009-06-10 23:55:00,98.24,98.275,98.225,98.265,574800000.0
2009-06-11 00:00:00,98.265,98.275,98.225,98.26,560900000.0
2009-06-11 00:05:00,98.26,98.275,98.25,98.25,257600001.0
2009-06-11 00:10:00,98.26,98.275,98.155,98.155,652000001.0
2009-06-11 00:15:00,98.155,98.2,98.155,98.185,450200001.0
2009-06-11 00:20:00,98.18,98.19,98.13,98.14,550600000.0
2009-06-11 00:25:00,98.13,98.185,98.13,98.18,415600000.0
2009-06-11 00:30:00,98.17,98.18,98.155,98.16,401700000.0
2009-06-11 00:35:00,98.16,98.17,98.145,98.145,220800000.0
2009-06-11 00:40:00,98.15,98.17,98.148,98.16,185600000.0
2009-06-11 00:45:00,98.16,98.19,98.125,98.15,960600001.0
2009-06-11 00:50:00,98.165,98.18,98.115,98.125,619800003.0
2009-06-11 00:55:00,98.13,98.19,98.13,98.17,617600000.0
2009-06-11 01:00:00,98.155,98.17,98.14,98.16,283200000.0
2009-06-11 01:05:00,98.16,98.185,98.15,98.18,293000000.0
2009-06-11 01:10:00,98.175,98.225,98.175,98.225,286200000.0
2009-06-11 01:15:00,98.225,98.25,98.22,98.24,138800000.0
2009-06-11 01:20:00,98.26,98.26,98.215,98.24,714400000.0
2009-06-11 01:25:00,98.24,98.24,98.195,98.2,812800000.0
2009-06-11 01:30:00,98.2,98.205,98.17,98.175,322000000.0
2009-06-11 01:35:00,98.18,98.255,98.18,98.22,573199999.0
2009-06-11 01:40:00,98.225,98.23,98.175,98.19,555799999.0
2009-06-11 01:45:00,98.195,98.215,98.19,98.195,1073600001.0
2009-06-11 01:50:00,98.2,98.245,98.19,98.245,848200001.0
2009-06-11 01:55:00,98.23,98.23,98.205,98.215,531000000.0
2009-06-11 02:00:00,98.215,98.24,98.195,98.22,1272800003.0
2009-06-11 02:05:00,98.23,98.3,98.215,98.285,1622499999.0
2009-06-11 02:10:00,98.285,98.285,98.215,98.24,1145299999.0
2009-06-11 02:15:00,98.24,98.26,98.185,98.195,967699999.0
2009-06-11 02:20:00,98.195,98.21,98.155,98.175,880000000.0
2009-06-11 02:25:00,98.17,98.19,98.165,98.17,693000000.0
2009-06-11 02:30:00,98.17,98.17,98.105,98.14,1661800001.0
2009-06-11 02:35:00,98.14,98.19,98.135,98.18,1065200000.0
2009-06-11 02:40:00,98.18,98.19,98.14,98.175,1103000000.0
2009-06-11 02:45:00,98.17,98.235,98.17,98.22,2095999998.0
2009-06-11 02:50:00,98.22,98.255,98.16,98.205,2262100004.0
2009-06-11 02:55:00,98.2,98.21,98.15,98.195,1452599998.0
2009-06-11 03:00:00,98.19,98.195,98.17,98.17,1798799997.0
2009-06-11 03:05:00,98.17,98.18,98.155,98.165,612600000.0
2009-06-11 03:10:00,98.165,98.225,98.13,98.15,1585300001.0
2009-06-11 03:15:00,98.15,98.175,98.13,98.14,1347800000.0
2009-06-11 03:20:00,98.14,98.155,98.07,98.08,1574200000.0
2009-06-11 03:25:00,98.08,98.11,98.055,98.1,1562020000.0
2009-06-11 03:30:00,98.095,98.135,98.04,98.055,2168599998.0
2009-06-11 03:35:00,98.065,98.065,98.015,98.03,1140399997.0
2009-06-11 03:40:00,98.03,98.045,98.015,98.035,747200000.0
2009-06-11 03:45:00,98.025,98.05,97.995,98.035,1192600004.0
2009-06-11 03:50:00,98.025,98.07,98.015,98.065,1763999994.0
2009-06-11 03:55:00,98.05,98.1,98.045,98.095,2827199993.0
2009-06-11 04:00:00,98.095,98.1,98.075,98.09,1171800007.0
2009-06-11 04:05:00,98.09,98.095,98.045,98.055,1015200006.0
2009-06-11 04:10:00,98.055,98.055,98.005,98.015,1665700006.0
2009-06-11 04:15:00,98.015,98.04,98.01,98.035,542200000.0
2009-06-11 04:20:00,98.02,98.02,97.99,98.015,859200000.0
2009-06-11 04:25:00,98.015,98.025,97.99,97.995,1415099996.0
2009-06-11 04:30:00,97.995,98.055,97.99,98.025,664200000.0
2009-06-11 04:35:00,98.025,98.03,98.015,98.015,321600000.0
2009-06-11 04:40:00,98.015,98.04,98.005,98.02,1540600000.0
2009-06-11 04:45:00,98.015,98.02,97.975,97.99,401000000.0
2009-06-11 04:50:00,97.975,97.99,97.91,97.93,1459699998.0
2009-06-11 04:55:00,97.925,97.945,97.895,97.935,1168399989.0
2009-06-11 05:00:00,97.93,98.015,97.925,98.005,1527400006.0
2009-06-11 05:05:00,98.0,98.005,97.935,97.95,1806200000.0
2009-06-11 05:10:00,97.94,97.95,97.93,97.945,747000001.0
2009-06-11 05:15:00,97.945,97.95,97.89,97.89,713600000.0
2009-06-11 05:20:00,97.89,97.93,97.865,97.865,1070300003.0
2009-06-11 05:25:00,97.875,97.925,97.87,97.9,934500004.0
2009-06-11 05:30:00,97.9,97.9,97.855,97.865,846799999.0
2009-06-11 05:35:00,97.865,97.87,97.855,97.855,451599995.0
2009-06-11 05:40:00,97.855,97.87,97.855,97.865,594400008.0
2009-06-11 05:45:00,97.865,97.92,97.855,97.9,1325399998.0
2009-06-11 05:50:00,97.9,97.915,97.88,97.885,1356800008.0
2009-06-11 05:55:00,97.895,97.9,97.885,97.888,777200000.0
2009-06-11 06:00:00,97.89,97.94,97.885,97.915,1237799995.0
2009-06-11 06:05:00,97.915,97.945,97.915,97.93,1598000000.0
2009-06-11 06:10:00,97.92,97.94,97.91,97.92,2003799995.0
2009-06-11 06:15:00,97.91,97.91,97.88,97.885,1490400005.0
2009-06-11 06:20:00,97.875,97.885,97.845,97.855,1106599993.0
2009-06-11 06:25:00,97.86,97.86,97.845,97.86,2122199999.0
2009-06-11 06:30:00,97.85,97.86,97.76,97.765,1921599996.0
2009-06-11 06:35:00,97.765,97.775,97.725,97.76,2317400004.0
2009-06-11 06:40:00,97.755,97.79,97.745,97.76,1115500000.0
2009-06-11 06:45:00,97.755,97.775,97.735,97.765,1051400000.0
2009-06-11 06:50:00,97.77,97.775,97.755,97.755,716800002.0
2009-06-11 06:55:00,97.755,97.8,97.755,97.8,796199999.0
2009-06-11 07:00:00,97.8,97.825,97.775,97.815,1448600000.0
2009-06-11 07:05:00,97.81,97.83,97.805,97.82,1056600001.0
2009-06-11 07:10:00,97.82,97.84,97.81,97.825,1094999992.0
2009-06-11 07:15:00,97.83,97.835,97.795,97.795,1558499990.0
2009-06-11 07:20:00,97.795,97.815,97.77,97.8,2122100007.0
2009-06-11 07:25:00,97.8,97.82,97.785,97.805,2185400009.0
2009-06-11 07:30:00,97.805,97.86,97.805,97.86,2531200008.0
2009-06-11 07:35:00,97.86,97.965,97.83,97.95,1768400011.0
2009-06-11 07:40:00,97.95,97.97,97.94,97.955,1819700002.0
2009-06-11 07:45:00,97.955,97.955,97.92,97.92,956900000.0
2009-06-11 07:50:00,97.92,97.935,97.91,97.925,1173600001.0
2009-06-11 07:55:00,97.92,97.97,97.92,97.96,1549000005.0
2009-06-11 08:00:00,97.96,98.02,97.955,97.975,2578000012.0
2009-06-11 08:05:00,97.98,97.995,97.955,97.99,2294600012.0
2009-06-11 08:10:00,98.0,98.015,97.93,97.955,2403780006.0
2009-06-11 08:15:00,97.955,97.98,97.885,97.885,2805199981.0
2009-06-11 08:20:00,97.885,97.925,97.835,97.92,3178999985.0
2009-06-11 08:25:00,97.92,97.935,97.875,97.91,3759600012.0
2009-06-11 08:30:00,97.91,97.96,97.885,97.89,3520399975.0
2009-06-11 08:35:00,97.91,97.97,97.895,97.935,3996399983.0
2009-06-11 08:40:00,97.93,97.965,97.895,97.945,4334699984.0
2009-06-11 08:45:00,97.945,97.985,97.925,97.945,3602900003.0
2009-06-11 08:50:00,97.945,97.97,97.935,97.945,2015179999.0
2009-06-11 08:55:00,97.945,97.955,97.805,97.895,2751900003.0
2009-06-11 09:00:00,97.9,97.905,97.755,97.8,3840599979.0
2009-06-11 09:05:00,97.8,97.87,97.765,97.775,3346599996.0
2009-06-11 09:10:00,97.775,97.785,97.645,97.665,2824880007.0
2009-06-11 09:15:00,97.665,97.73,97.635,97.73,3340199998.0
2009-06-11 09:20:00,97.73,97.77,97.675,97.725,3497799992.0
2009-06-11 09:25:00,97.725,97.755,97.7,97.73,3412600001.0
2009-06-11 09:30:00,97.73,97.735,97.695,97.725,2479100000.0
2009-06-11 09:35:00,97.725,97.8,97.725,97.79,2458899995.0
2009-06-11 09:40:00,97.785,97.865,97.785,97.85,4068400005.0
2009-06-11 09:45:00,97.86,97.86,97.74,97.76,3292800007.0
2009-06-11 09:50:00,97.76,97.77,97.72,97.76,2567500000.0
2009-06-11 09:55:00,97.765,97.84,97.735,97.83,2565699989.0
2009-06-11 10:00:00,97.835,97.845,97.785,97.81,2057800001.0
2009-06-11 10:05:00,97.81,97.83,97.785,97.795,2659599991.0
2009-06-11 10:10:00,97.795,97.8,97.765,97.785,2064900001.0
2009-06-11 10:15:00,97.785,97.8,97.775,97.795,2886600006.0
2009-06-11 10:20:00,97.795,97.87,97.795,97.85,3563100008.0
2009-06-11 10:25:00,97.85,97.945,97.85,97.91,3035700000.0
2009-06-11 10:30:00,97.91,97.94,97.87,97.94,3595600005.0
2009-06-11 10:35:00,97.935,97.935,97.845,97.865,3719100008.0
2009-06-11 10:40:00,97.865,97.875,97.755,97.805,3670500005.0
2009-06-11 10:45:00,97.8,97.845,97.785,97.83,3738199999.0
2009-06-11 10:50:00,97.83,97.835,97.78,97.795,2379800000.0
2009-06-11 10:55:00,97.79,97.8,97.75,97.775,2075999999.0
2009-06-11 11:00:00,97.775,97.775,97.68,97.685,2324999997.0
2009-06-11 11:05:00,97.685,97.725,97.675,97.71,1667800004.0
2009-06-11 11:10:00,97.705,97.745,97.69,97.735,1775399998.0
2009-06-11 11:15:00,97.735,97.745,97.695,97.735,1837400000.0
2009-06-11 11:20:00,97.725,97.735,97.69,97.725,1092199998.0
2009-06-11 11:25:00,97.725,97.765,97.725,97.755,1753199997.0
2009-06-11 11:30:00,97.755,97.865,97.755,97.855,2598600005.0
2009-06-11 11:35:00,97.85,97.85,97.815,97.835,2251600006.0
2009-06-11 11:40:00,97.835,97.865,97.82,97.825,1366500003.0
2009-06-11 11:45:00,97.825,97.835,97.745,97.76,1315299999.0
2009-06-11 11:50:00,97.76,97.79,97.73,97.755,2680999994.0
2009-06-11 11:55:00,97.755,97.775,97.735,97.765,1548999999.0
2009-06-11 12:00:00,97.765,97.8,97.755,97.785,2924799990.0
2009-06-11 12:05:00,97.785,97.825,97.785,97.815,3195999982.0
2009-06-11 12:10:00,97.81,97.83,97.775,97.82,2371199998.0
2009-06-11 12:15:00,97.825,97.845,97.805,97.835,1827199990.0
2009-06-11 12:20:00,97.835,97.905,97.825,97.88,2941399997.0
2009-06-11 12:25:00,97.875,97.92,97.855,97.915,2906399998.0
2009-06-11 12:30:00,97.915,97.915,97.885,97.89,1791799997.0
2009-06-11 12:35:00,97.89,97.94,97.865,97.91,2712300003.0
2009-06-11 12:40:00,97.91,97.93,97.88,97.93,2963500008.0
2009-06-11 12:45:00,97.93,97.995,97.89,97.995,2190099998.0
2009-06-11 12:50:00,98.0,98.025,97.965,97.99,3283999994.0
2009-06-11 12:55:00,97.99,98.09,97.99,98.075,3673199987.0
2009-06-11 13:00:00,98.07,98.105,98.025,98.085,4255599992.0
2009-06-11 13:05:00,98.08,98.105,98.06,98.08,3099199997.0
2009-06-11 13:10:00,98.08,98.1,98.045,98.055,2962599987.0
2009-06-11 13:15:00,98.055,98.1,98.055,98.08,3653999986.0
2009-06-11 13:20:00,98.085,98.16,98.08,98.135,1785600000.0
2009-06-11 13:25:00,98.135,98.135,98.075,98.08,2449400004.0
2009-06-11 13:30:00,98.085,98.125,98.065,98.105,3004199987.0
2009-06-11 13:35:00,98.11,98.125,98.085,98.1,1297000002.0
2009-06-11 13:40:00,98.1,98.155,98.075,98.15,2791900001.0
2009-06-11 13:45:00,98.155,98.195,98.145,98.175,3680999997.0
2009-06-11 13:50:00,98.175,98.28,98.17,98.265,3796999991.0
2009-06-11 13:55:00,98.265,98.28,98.23,98.24,2941799994.0
2009-06-11 14:00:00,98.235,98.27,98.21,98.25,2698500010.0
2009-06-11 14:05:00,98.25,98.31,98.25,98.305,3064299992.0
2009-06-11 14:10:00,98.305,98.385,98.29,98.345,2642699999.0
2009-06-11 14:15:00,98.345,98.38,98.33,98.33,1682200000.0
2009-06-11 14:20:00,98.335,98.37,98.31,98.36,2862699999.0
2009-06-11 14:25:00,98.36,98.4,98.345,98.37,2586099999.0
2009-06-11 14:30:00,98.37,98.555,98.345,98.43,2725099998.0
2009-06-11 14:35:00,98.43,98.46,98.285,98.335,4816799988.0
2009-06-11 14:40:00,98.335,98.36,98.21,98.255,2998399999.0
2009-06-11 14:45:00,98.26,98.31,98.24,98.29,2737799986.0
2009-06-11 14:50:00,98.29,98.33,98.23,98.325,2177583992.0
2009-06-11 14:55:00,98.325,98.33,98.27,98.29,2072927997.0
2009-06-11 15:00:00,98.29,98.29,98.1,98.15,2065427994.0
2009-06-11 15:05:00,98.16,98.17,98.105,98.145,1830855999.0
2009-06-11 15:10:00,98.145,98.195,98.13,98.175,2267668000.0
2009-06-11 15:15:00,98.175,98.19,98.135,98.185,2111883983.0
2009-06-11 15:20:00,98.185,98.21,98.175,98.175,1105455994.0
2009-06-11 15:25:00,98.175,98.175,98.1,98.115,2271613990.0
2009-06-11 15:30:00,98.115,98.21,98.115,98.19,3620299997.0
2009-06-11 15:35:00,98.2,98.205,98.14,98.19,2388199996.0
2009-06-11 15:40:00,98.195,98.23,98.175,98.18,2731255997.0
2009-06-11 15:45:00,98.185,98.195,98.105,98.19,3684227998.0
2009-06-11 15:50:00,98.19,98.2,98.155,98.155,2924800001.0
2009-06-11 15:55:00,98.15,98.19,98.135,98.185,1067255998.0
2009-06-11 16:00:00,98.185,98.185,98.145,98.155,1291555997.0
2009-06-11 16:05:00,98.155,98.155,98.11,98.125,1782900000.0
2009-06-11 16:10:00,98.125,98.165,98.12,98.13,1514599998.0
2009-06-11 16:15:00,98.125,98.125,97.92,97.99,2937025991.0
2009-06-11 16:20:00,97.99,98.02,97.87,97.925,2618300003.0
2009-06-11 16:25:00,97.925,97.98,97.865,97.885,2316200000.0
2009-06-11 16:30:00,97.88,97.89,97.83,97.845,1806400000.0
2009-06-11 16:35:00,97.845,97.91,97.835,97.87,2124999998.0
2009-06-11 16:40:00,97.87,97.9,97.845,97.885,1117499999.0
2009-06-11 16:45:00,97.885,97.95,97.875,97.94,1236700001.0
2009-06-11 16:50:00,97.94,97.96,97.9,97.93,1106900000.0
2009-06-11 16:55:00,97.93,97.95,97.89,97.905,1746099994.0
2009-06-11 17:00:00,97.91,97.955,97.77,97.785,2608500008.0
2009-06-11 17:05:00,97.785,97.82,97.76,97.79,2440300004.0
2009-06-11 17:10:00,97.785,97.815,97.72,97.81,1937000000.0
2009-06-11 17:15:00,97.805,97.91,97.75,97.9,1322700000.0
2009-06-11 17:20:00,97.9,97.9,97.85,97.88,987100001.0
2009-06-11 17:25:00,97.88,97.88,97.77,97.8,1189799997.0
2009-06-11 17:30:00,97.8,97.825,97.755,97.82,1591799997.0
2009-06-11 17:35:00,97.825,97.83,97.78,97.83,1220700002.0
2009-06-11 17:40:00,97.83,97.89,97.805,97.88,2020500017.0
2009-06-11 17:45:00,97.88,97.88,97.82,97.86,1427000007.0
2009-06-11 17:50:00,97.865,97.885,97.82,97.87,1818000002.0
2009-06-11 17:55:00,97.875,97.91,97.805,97.84,1507499996.0
2009-06-11 18:00:00,97.845,97.865,97.825,97.845,683700001.0
2009-06-11 18:05:00,97.85,97.87,97.845,97.87,682600001.0
2009-06-11 18:10:00,97.875,97.925,97.85,97.915,1429999993.0
2009-06-11 18:15:00,97.915,97.965,97.915,97.945,871600001.0
2009-06-11 18:20:00,97.945,97.945,97.895,97.9,719200000.0
2009-06-11 18:25:00,97.905,97.925,97.905,97.92,1024399976.0
2009-06-11 18:30:00,97.925,97.945,97.92,97.925,467600000.0
2009-06-11 18:35:00,97.925,97.95,97.87,97.915,876800000.0
2009-06-11 18:40:00,97.92,97.92,97.855,97.86,763500000.0
2009-06-11 18:45:00,97.86,97.86,97.82,97.82,2277799999.0
2009-06-11 18:50:00,97.82,97.85,97.82,97.84,1998199996.0
2009-06-11 18:55:00,97.84,97.86,97.78,97.86,2631600001.0
2009-06-11 19:00:00,97.86,97.86,97.365,97.48,2557000003.0
2009-06-11 19:05:00,97.48,97.6,97.475,97.565,2702700002.0
2009-06-11 19:10:00,97.565,97.57,97.43,97.44,2531600014.0
2009-06-11 19:15:00,97.435,97.525,97.335,97.51,2194000002.0
2009-06-11 19:20:00,97.505,97.53,97.41,97.44,1740599998.0
2009-06-11 19:25:00,97.445,97.45,97.31,97.37,1895799998.0
2009-06-11 19:30:00,97.37,97.42,97.32,97.38,1866600000.0
2009-06-11 19:35:00,97.38,97.45,97.29,97.425,2923600001.0
2009-06-11 19:40:00,97.425,97.465,97.41,97.445,2089399997.0
2009-06-11 19:45:00,97.455,97.515,97.39,97.42,1453400000.0
2009-06-11 19:50:00,97.42,97.52,97.4,97.49,1114000002.0
2009-06-11 19:55:00,97.5,97.58,97.47,97.58,2108199999.0
2009-06-11 20:00:00,97.57,97.57,97.51,97.515,1350400004.0
2009-06-11 20:05:00,97.515,97.585,97.51,97.555,1596099999.0
2009-06-11 20:10:00,97.55,97.56,97.51,97.54,1425800004.0
2009-06-11 20:15:00,97.54,97.56,97.49,97.515,2364600002.0
2009-06-11 20:20:00,97.515,97.53,97.5,97.505,1160100001.0
2009-06-11 20:25:00,97.505,97.52,97.495,97.505,1237800000.0
2009-06-11 20:30:00,97.505,97.58,97.505,97.57,1571200001.0
2009-06-11 20:35:00,97.57,97.58,97.54,97.55,1357100001.0
2009-06-11 20:40:00,97.545,97.55,97.47,97.49,1414599999.0
2009-06-11 20:45:00,97.49,97.57,97.48,97.52,1707600001.0
2009-06-11 20:50:00,97.515,97.54,97.47,97.515,1604400000.0
2009-06-11 20:55:00,97.505,97.54,97.495,97.53,1749599999.0
2009-06-11 21:00:00,97.53,97.54,97.48,97.525,1317599999.0
2009-06-11 21:05:00,97.525,97.535,97.5,97.51,497200000.0
2009-06-11 21:10:00,97.515,97.54,97.51,97.535,550400000.0
2009-06-11 21:15:00,97.535,97.56,97.5,97.535,568399999.0
2009-06-11 21:20:00,97.54,97.545,97.505,97.53,520600000.0
2009-06-11 21:25:00,97.535,97.56,97.535,97.545,322200000.0
2009-06-11 21:30:00,97.545,97.555,97.53,97.545,1569999987.0
2009-06-11 21:35:00,97.545,97.555,97.52,97.535,2034999999.0
2009-06-11 21:40:00,97.535,97.57,97.53,97.545,1825800003.0
2009-06-11 21:45:00,97.545,97.56,97.545,97.56,931999992.0
2009-06-11 21:50:00,97.56,97.57,97.55,97.55,232800000.0
2009-06-11 21:55:00,97.54,97.61,97.54,97.59,1284000003.0
2009-06-11 22:00:00,97.59,97.64,97.555,97.625,846999999.0
2009-06-11 22:05:00,97.64,97.655,97.615,97.655,210700000.0
2009-06-11 22:10:00,97.655,97.675,97.635,97.655,1155600001.0
2009-06-11 22:15:00,97.655,97.68,97.6,97.63,870199996.0
2009-06-11 22:20:00,97.63,97.63,97.6,97.605,437200002.0
2009-06-11 22:25:00,97.605,97.61,97.605,97.605,376000000.0
2009-06-11 22:30:00,97.605,97.61,97.6,97.605,552200002.0
2009-06-11 22:35:00,97.605,97.605,97.595,97.605,503600000.0
2009-06-11 22:40:00,97.605,97.61,97.59,97.61,1005800002.0
2009-06-11 22:45:00,97.61,97.61,97.59,97.59,850200000.0
2009-06-11 22:50:00,97.595,97.615,97.585,97.595,893800000.0
2009-06-11 22:55:00,97.595,97.63,97.59,97.62,530800000.0
2009-06-11 23:00:00,97.615,97.615,97.555,97.57,152200000.0
2009-06-11 23:05:00,97.57,97.59,97.505,97.505,265800000.0
2009-06-11 23:10:00,97.52,97.58,97.505,97.535,551400000.0
2009-06-11 23:15:00,97.535,97.585,97.525,97.555,1366599999.0
2009-06-11 23:20:00,97.555,97.565,97.555,97.565,185800000.0
2009-06-11 23:25:00,97.565,97.585,97.565,97.565,264000000.0
2009-06-11 23:30:00,97.558,97.595,97.555,97.575,211000001.0
2009-06-11 23:35:00,97.575,97.58,97.55,97.565,350600000.0
2009-06-11 23:40:00,97.565,97.6,97.565,97.595,191400000.0
2009-06-11 23:45:00,97.6,97.65,97.595,97.64,349800000.0
2009-06-11 23:50:00,97.64,97.655,97.635,97.65,180000000.0
2009-06-11 23:55:00,97.641,97.735,97.639,97.735,600000005.0
2009-06-12 00:00:00,97.735,97.735,97.7,97.7,628000001.0
2009-06-12 00:05:00,97.7,97.715,97.695,97.715,739800005.0
2009-06-12 00:10:00,97.705,97.715,97.69,97.7,667200004.0
2009-06-12 00:15:00,97.7,97.71,97.69,97.695,778199998.0
2009-06-12 00:20:00,97.695,97.725,97.67,97.725,967400006.0
2009-06-12 00:25:00,97.725,97.725,97.69,97.71,433400004.0
2009-06-12 00:30:00,97.71,97.74,97.705,97.715,507200006.0
2009-06-12 00:35:00,97.725,97.75,97.72,97.75,442000009.0
2009-06-12 00:40:00,97.75,97.75,97.66,97.66,466600003.0
2009-06-12 00:45:00,97.67,97.685,97.66,97.685,526600003.0
2009-06-12 00:50:00,97.685,97.685,97.645,97.67,335800000.0
2009-06-12 00:55:00,97.66,97.675,97.635,97.645,416600001.0
2009-06-12 01:00:00,97.645,97.65,97.625,97.625,463600000.0
2009-06-12 01:05:00,97.63,97.66,97.57,97.57,414600000.0
2009-06-12 01:10:00,97.57,97.57,97.515,97.535,951499999.0
2009-06-12 01:15:00,97.54,97.54,97.52,97.53,411400002.0
2009-06-12 01:20:00,97.535,97.545,97.52,97.535,256900003.0
2009-06-12 01:25:00,97.53,97.53,97.47,97.47,684800001.0
2009-06-12 01:30:00,97.47,97.535,97.47,97.51,382000001.0
2009-06-12 01:35:00,97.525,97.535,97.5,97.51,387699999.0
2009-06-12 01:40:00,97.51,97.54,97.51,97.522,413000000.0
2009-06-12 01:45:00,97.525,97.525,97.485,97.52,383800000.0
2009-06-12 01:50:00,97.515,97.535,97.485,97.535,720200003.0
2009-06-12 01:55:00,97.535,97.56,97.53,97.55,505000000.0
2009-06-12 02:00:00,97.545,97.58,97.54,97.555,949200000.0
2009-06-12 02:05:00,97.555,97.555,97.51,97.535,993700000.0
2009-06-12 02:10:00,97.535,97.62,97.535,97.595,687500000.0
2009-06-12 02:15:00,97.59,97.635,97.59,97.635,616600000.0
2009-06-12 02:20:00,97.635,97.67,97.625,97.665,1103000001.0
2009-06-12 02:25:00,97.68,97.725,97.655,97.705,1047500000.0
2009-06-12 02:30:00,97.71,97.74,97.69,97.71,1034800000.0
2009-06-12 02:35:00,97.7,97.755,97.68,97.735,1238400001.0
2009-06-12 02:40:00,97.735,97.76,97.715,97.74,1205000001.0
2009-06-12 02:45:00,97.74,97.745,97.705,97.725,1770600002.0
2009-06-12 02:50:00,97.725,97.78,97.725,97.76,1682800002.0
2009-06-12 02:55:00,97.76,97.78,97.695,97.71,3080000006.0
2009-06-12 03:00:00,97.705,97.725,97.665,97.7,885100001.0
2009-06-12 03:05:00,97.7,97.77,97.69,97.745,1800000007.0
2009-06-12 03:10:00,97.745,97.79,97.72,97.785,2490899997.0
2009-06-12 03:15:00,97.78,97.805,97.76,97.77,435500000.0
2009-06-12 03:20:00,97.77,97.78,97.735,97.75,1065400000.0
2009-06-12 03:25:00,97.745,97.78,97.735,97.755,1472400003.0
2009-06-12 03:30:00,97.745,97.775,97.73,97.735,1688000003.0
2009-06-12 03:35:00,97.735,97.765,97.735,97.745,729200001.0
2009-06-12 03:40:00,97.745,97.75,97.725,97.725,852600000.0
2009-06-12 03:45:00,97.73,97.765,97.72,97.755,604800000.0
2009-06-12 03:50:00,97.75,97.76,97.735,97.745,1216600002.0
2009-06-12 03:55:00,97.74,97.77,97.735,97.765,993200003.0
2009-06-12 04:00:00,97.76,97.89,97.74,97.82,3017199996.0
2009-06-12 04:05:00,97.815,97.89,97.785,97.795,1814400003.0
2009-06-12 04:10:00,97.8,97.835,97.79,97.79,959000001.0
2009-06-12 04:15:00,97.79,97.81,97.77,97.785,1083400002.0
2009-06-12 04:20:00,97.785,97.795,97.755,97.765,1563600013.0
2009-06-12 04:25:00,97.775,97.79,97.765,97.77,796200007.0
2009-06-12 04:30:00,97.77,97.77,97.725,97.73,1894700015.0
2009-06-12 04:35:00,97.735,97.74,97.71,97.72,560600000.0
2009-06-12 04:40:00,97.72,97.74,97.71,97.73,804399998.0
2009-06-12 04:45:00,97.73,97.74,97.685,97.695,1318600006.0
2009-06-12 04:50:00,97.695,97.695,97.675,97.685,867199994.0
2009-06-12 04:55:00,97.68,97.695,97.665,97.685,645900000.0
2009-06-12 05:00:00,97.685,97.69,97.67,97.685,367600000.0
2009-06-12 05:05:00,97.69,97.715,97.69,97.7,416600000.0
2009-06-12 05:10:00,97.7,97.705,97.675,97.695,584400000.0
2009-06-12 05:15:00,97.69,97.73,97.685,97.72,677600000.0
2009-06-12 05:20:00,97.715,97.715,97.69,97.695,1464000003.0
2009-06-12 05:25:00,97.69,97.73,97.69,97.725,573800000.0
2009-06-12 05:30:00,97.725,97.755,97.72,97.755,653600000.0
2009-06-12 05:35:00,97.745,97.745,97.705,97.725,604999999.0
2009-06-12 05:40:00,97.725,97.77,97.71,97.77,1118200000.0
2009-06-12 05:45:00,97.765,97.815,97.76,97.795,1706400009.0
2009-06-12 05:50:00,97.79,97.81,97.73,97.78,599600000.0
2009-06-12 05:55:00,97.78,97.78,97.735,97.75,438000000.0
2009-06-12 06:00:00,97.75,97.8,97.75,97.8,910400000.0
2009-06-12 06:05:00,97.8,97.855,97.78,97.815,1795000002.0
2009-06-12 06:10:00,97.815,97.835,97.775,97.815,1192800002.0
2009-06-12 06:15:00,97.825,97.865,97.82,97.825,1030600000.0
2009-06-12 06:20:00,97.83,97.9,97.83,97.85,583200001.0
2009-06-12 06:25:00,97.855,97.89,97.825,97.845,2346900003.0
2009-06-12 06:30:00,97.855,97.87,97.825,97.84,807000000.0
2009-06-12 06:35:00,97.845,97.855,97.775,97.85,1343300002.0
2009-06-12 06:40:00,97.835,97.835,97.815,97.83,937800006.0
2009-06-12 06:45:00,97.83,97.84,97.805,97.84,676800003.0
2009-06-12 06:50:00,97.84,97.86,97.835,97.845,2311800006.0
2009-06-12 06:55:00,97.845,97.885,97.845,97.885,456700000.0
2009-06-12 07:00:00,97.885,97.935,97.875,97.88,2354699999.0
2009-06-12 07:05:00,97.88,97.88,97.85,97.865,1552800004.0
2009-06-12 07:10:00,97.87,97.88,97.845,97.85,791400000.0
2009-06-12 07:15:00,97.85,97.875,97.84,97.85,1202800001.0
2009-06-12 07:20:00,97.85,97.865,97.845,97.85,485600000.0
2009-06-12 07:25:00,97.845,97.93,97.845,97.91,2421900017.0
2009-06-12 07:30:00,97.905,97.94,97.875,97.92,1194600002.0
2009-06-12 07:35:00,97.92,97.955,97.92,97.945,560000000.0
2009-06-12 07:40:00,97.94,97.945,97.91,97.93,1570599998.0
2009-06-12 07:45:00,97.93,97.97,97.93,97.94,2241199994.0
2009-06-12 07:50:00,97.945,97.95,97.93,97.94,1240400016.0
2009-06-12 07:55:00,97.94,97.96,97.925,97.96,685200001.0
2009-06-12 08:00:00,97.945,97.955,97.925,97.945,2166900004.0
2009-06-12 08:05:00,97.94,97.97,97.935,97.96,2396200005.0
2009-06-12 08:10:00,97.96,98.01,97.955,98.01,3510700016.0
2009-06-12 08:15:00,98.01,98.04,97.99,98.03,3141400004.0
2009-06-12 08:20:00,98.03,98.06,97.985,98.03,3898400010.0
2009-06-12 08:25:00,98.025,98.04,97.98,98.025,2196800008.0
2009-06-12 08:30:00,98.02,98.1,98.01,98.1,2630999994.0
2009-06-12 08:35:00,98.105,98.12,98.035,98.045,3536100006.0
2009-06-12 08:40:00,98.04,98.05,97.96,97.965,4317600005.0
2009-06-12 08:45:00,97.965,97.995,97.945,97.965,3007799995.0
2009-06-12 08:50:00,97.97,97.985,97.895,97.935,3355200027.0
2009-06-12 08:55:00,97.935,97.985,97.935,97.97,3692000017.0
2009-06-12 09:00:00,97.97,97.97,97.915,97.945,4185700027.0
2009-06-12 09:05:00,97.94,97.95,97.885,97.905,4036800035.0
2009-06-12 09:10:00,97.91,97.94,97.885,97.935,3180400009.0
2009-06-12 09:15:00,97.935,97.99,97.92,97.985,4062200022.0
2009-06-12 09:20:00,97.99,98.04,97.965,97.97,3985200017.0
2009-06-12 09:25:00,97.97,98.005,97.925,97.935,4498700013.0
2009-06-12 09:30:00,97.925,98.015,97.905,97.97,2991299988.0
2009-06-12 09:35:00,97.97,97.98,97.885,97.885,3559600016.0
2009-06-12 09:40:00,97.895,97.92,97.88,97.905,2343400001.0
2009-06-12 09:45:00,97.905,97.94,97.9,97.935,2559399998.0
2009-06-12 09:50:00,97.91,97.92,97.895,97.905,1333000018.0
2009-06-12 09:55:00,97.905,98.03,97.905,98.02,4698599998.0
2009-06-12 10:00:00,98.02,98.03,97.98,97.995,4486600003.0
2009-06-12 10:05:00,98.005,98.02,97.935,97.95,4275700013.0
2009-06-12 10:10:00,97.95,97.96,97.935,97.935,2034699997.0
2009-06-12 10:15:00,97.935,97.985,97.93,97.965,1713400012.0
2009-06-12 10:20:00,97.965,97.975,97.935,97.945,1669800000.0
2009-06-12 10:25:00,97.945,97.97,97.935,97.96,2378300016.0
2009-06-12 10:30:00,97.955,97.975,97.935,97.96,3772600022.0
2009-06-12 10:35:00,97.955,97.99,97.945,97.98,3583800019.0
2009-06-12 10:40:00,97.985,98.06,97.975,98.01,3053800010.0
2009-06-12 10:45:00,98.01,98.08,98.005,98.06,3488000022.0
2009-06-12 10:50:00,98.065,98.11,98.025,98.055,3560000013.0
2009-06-12 10:55:00,98.055,98.085,98.045,98.08,3255600018.0
2009-06-12 11:00:00,98.08,98.16,98.07,98.14,4666499998.0
2009-06-12 11:05:00,98.14,98.145,98.08,98.1,4186800027.0
2009-06-12 11:10:00,98.095,98.16,98.095,98.14,4076900011.0
2009-06-12 11:15:00,98.135,98.18,98.11,98.16,3483000008.0
2009-06-12 11:20:00,98.16,98.19,98.15,98.16,1635300000.0
2009-06-12 11:25:00,98.16,98.165,98.07,98.12,2603399997.0
2009-06-12 11:30:00,98.115,98.16,98.095,98.14,1892500003.0
2009-06-12 11:35:00,98.14,98.19,98.135,98.185,2526200004.0
2009-06-12 11:40:00,98.19,98.24,98.185,98.205,3555400022.0
2009-06-12 11:45:00,98.21,98.22,98.18,98.195,2205999995.0
2009-06-12 11:50:00,98.185,98.28,98.185,98.245,3635800014.0
2009-06-12 11:55:00,98.25,98.255,98.2,98.205,3906700013.0
2009-06-12 12:00:00,98.21,98.22,98.155,98.19,3205600002.0
2009-06-12 12:05:00,98.185,98.205,98.185,98.195,1234000002.0
2009-06-12 12:10:00,98.195,98.21,98.175,98.185,2007700009.0
2009-06-12 12:15:00,98.185,98.215,98.165,98.19,3349700006.0
2009-06-12 12:20:00,98.18,98.2,98.155,98.175,2935000001.0
2009-06-12 12:25:00,98.18,98.26,98.175,98.195,3758100010.0
2009-06-12 12:30:00,98.195,98.28,98.195,98.27,2753300003.0
2009-06-12 12:35:00,98.27,98.27,98.175,98.185,3536800004.0
2009-06-12 12:40:00,98.185,98.23,98.185,98.2,3436100022.0
2009-06-12 12:45:00,98.2,98.23,98.185,98.22,2472999995.0
2009-06-12 12:50:00,98.22,98.225,98.195,98.215,3008000014.0
2009-06-12 12:55:00,98.215,98.225,98.165,98.18,3429600002.0
2009-06-12 13:00:00,98.18,98.19,98.135,98.145,3408900008.0
2009-06-12 13:05:00,98.145,98.18,98.13,98.13,3943900014.0
2009-06-12 13:10:00,98.135,98.245,98.13,98.24,3886900010.0
2009-06-12 13:15:00,98.245,98.26,98.175,98.185,3455500008.0
2009-06-12 13:20:00,98.185,98.2,98.155,98.165,3921400009.0
2009-06-12 13:25:00,98.165,98.205,98.165,98.19,3828800002.0
2009-06-12 13:30:00,98.19,98.235,98.13,98.195,2914500002.0
2009-06-12 13:35:00,98.195,98.29,98.185,98.265,3432800012.0
2009-06-12 13:40:00,98.265,98.27,98.225,98.26,2833100006.0
2009-06-12 13:45:00,98.26,98.285,98.255,98.275,3212800006.0
2009-06-12 13:50:00,98.275,98.31,98.225,98.23,4267700010.0
2009-06-12 13:55:00,98.23,98.26,98.215,98.255,3338400002.0
2009-06-12 14:00:00,98.26,98.265,98.16,98.185,3717899999.0
2009-06-12 14:05:00,98.195,98.215,98.095,98.095,5712900008.0
2009-06-12 14:10:00,98.095,98.225,98.07,98.195,3890800011.0
2009-06-12 14:15:00,98.195,98.29,98.19,98.195,3554900001.0
2009-06-12 14:20:00,98.2,98.32,98.2,98.305,2912199992.0
2009-06-12 14:25:00,98.305,98.42,98.27,98.395,2539899993.0
2009-06-12 14:30:00,98.4,98.4,98.235,98.255,3417500011.0
2009-06-12 14:35:00,98.245,98.39,98.225,98.37,3096900007.0
2009-06-12 14:40:00,98.37,98.37,98.165,98.175,4448500011.0
2009-06-12 14:45:00,98.185,98.19,98.115,98.155,3980300010.0
2009-06-12 14:50:00,98.155,98.19,98.12,98.16,3927499993.0
2009-06-12 14:55:00,98.16,98.22,98.12,98.18,3736700003.0
2009-06-12 15:00:00,98.19,98.23,98.145,98.21,3775600007.0
2009-06-12 15:05:00,98.21,98.23,98.185,98.215,2419400003.0
2009-06-12 15:10:00,98.215,98.225,98.17,98.195,2958700009.0
2009-06-12 15:15:00,98.2,98.225,98.16,98.19,3646800001.0
2009-06-12 15:20:00,98.19,98.21,98.17,98.185,3608500007.0
2009-06-12 15:25:00,98.18,98.2,98.085,98.1,4841800017.0
2009-06-12 15:30:00,98.09,98.245,98.07,98.18,3791400000.0
2009-06-12 15:35:00,98.175,98.18,98.11,98.13,3995299996.0
2009-06-12 15:40:00,98.125,98.205,98.12,98.145,2375700000.0
2009-06-12 15:45:00,98.145,98.18,98.115,98.165,2628800004.0
2009-06-12 15:50:00,98.165,98.18,98.16,98.165,1714600000.0
2009-06-12 15:55:00,98.165,98.23,98.16,98.21,3459700008.0
2009-06-12 16:00:00,98.215,98.27,98.16,98.18,2764999999.0
2009-06-12 16:05:00,98.185,98.21,98.17,98.2,1947899999.0
2009-06-12 16:10:00,98.2,98.22,98.17,98.215,4070900008.0
2009-06-12 16:15:00,98.21,98.22,98.18,98.205,2677400004.0
2009-06-12 16:20:00,98.205,98.22,98.175,98.185,2836899997.0
2009-06-12 16:25:00,98.18,98.205,98.17,98.185,1941200002.0
2009-06-12 16:30:00,98.185,98.23,98.17,98.215,3013200003.0
2009-06-12 16:35:00,98.215,98.215,98.17,98.185,2653200003.0
2009-06-12 16:40:00,98.185,98.255,98.16,98.25,2963500010.0
2009-06-12 16:45:00,98.245,98.27,98.22,98.23,2719000000.0
2009-06-12 16:50:00,98.23,98.28,98.22,98.255,2900599982.0
2009-06-12 16:55:00,98.255,98.29,98.18,98.25,1987800000.0
2009-06-12 17:00:00,98.26,98.27,98.185,98.245,1297200001.0
2009-06-12 17:05:00,98.245,98.26,98.205,98.22,1779500000.0
2009-06-12 17:10:00,98.22,98.24,98.19,98.225,4092899996.0
2009-06-12 17:15:00,98.23,98.27,98.22,98.265,1816100000.0
2009-06-12 17:20:00,98.265,98.275,98.225,98.27,1945999997.0
2009-06-12 17:25:00,98.27,98.27,98.205,98.265,2507199999.0
2009-06-12 17:30:00,98.265,98.315,98.23,98.28,1524499999.0
2009-06-12 17:35:00,98.285,98.305,98.23,98.25,1591200002.0
2009-06-12 17:40:00,98.245,98.25,98.2,98.2,2137800000.0
2009-06-12 17:45:00,98.195,98.265,98.17,98.265,1711299999.0
2009-06-12 17:50:00,98.265,98.27,98.18,98.195,1313499999.0
2009-06-12 17:55:00,98.2,98.21,98.16,98.175,2569800007.0
2009-06-12 18:00:00,98.175,98.225,98.17,98.2,958000000.0
2009-06-12 18:05:00,98.205,98.205,98.185,98.195,673500001.0
2009-06-12 18:10:00,98.2,98.215,98.185,98.19,502100000.0
2009-06-12 18:15:00,98.195,98.21,98.18,98.195,1218000002.0
2009-06-12 18:20:00,98.195,98.22,98.19,98.21,952000001.0
2009-06-12 18:25:00,98.195,98.215,98.18,98.21,586200000.0
2009-06-12 18:30:00,98.22,98.23,98.195,98.205,1090200003.0
2009-06-12 18:35:00,98.205,98.23,98.2,98.225,478600000.0
2009-06-12 18:40:00,98.22,98.24,98.2,98.205,304199999.0
2009-06-12 18:45:00,98.205,98.22,98.185,98.19,1097000000.0
2009-06-12 18:50:00,98.185,98.255,98.18,98.235,1493799998.0
2009-06-12 18:55:00,98.23,98.265,98.21,98.26,1462900002.0
2009-06-12 19:00:00,98.26,98.27,98.215,98.255,1433600001.0
2009-06-12 19:05:00,98.255,98.26,98.175,98.2,1344900002.0
2009-06-12 19:10:00,98.2,98.2,98.165,98.175,613799999.0
2009-06-12 19:15:00,98.175,98.2,98.165,98.195,590599999.0
2009-06-12 19:20:00,98.195,98.2,98.175,98.175,362800000.0
2009-06-12 19:25:00,98.175,98.195,98.17,98.195,308599999.0
2009-06-12 19:30:00,98.195,98.22,98.18,98.205,1025500000.0
2009-06-12 19:35:00,98.2,98.235,98.2,98.235,740400000.0
2009-06-12 19:40:00,98.235,98.26,98.21,98.255,768900000.0
2009-06-12 19:45:00,98.255,98.3,98.24,98.275,670999999.0
2009-06-12 19:50:00,98.275,98.28,98.22,98.235,639000000.0
2009-06-12 19:55:00,98.235,98.255,98.23,98.25,367800000.0
2009-06-12 20:00:00,98.245,98.27,98.24,98.255,598700000.0
2009-06-12 20:05:00,98.255,98.255,98.2,98.205,967000001.0
2009-06-12 20:10:00,98.215,98.22,98.185,98.215,746300001.0
2009-06-12 20:15:00,98.215,98.23,98.175,98.215,1416600001.0
2009-06-12 20:20:00,98.215,98.24,98.21,98.235,789500002.0
2009-06-12 20:25:00,98.235,98.27,98.23,98.255,1048200000.0
2009-06-12 20:30:00,98.255,98.27,98.24,98.245,670599996.0
2009-06-12 20:35:00,98.245,98.245,98.22,98.23,513100000.0
2009-06-12 20:40:00,98.23,98.265,98.22,98.225,1316100002.0
2009-06-12 20:45:00,98.225,98.245,98.22,98.24,945399995.0
2009-06-12 20:50:00,98.24,98.24,98.22,98.235,547600000.0
2009-06-12 20:55:00,98.23,98.26,98.21,98.235,824900000.0
2009-06-12 21:00:00,98.235,98.25,98.22,98.23,954200000.0
2009-06-12 21:05:00,98.235,98.24,98.21,98.23,935749996.0
2009-06-12 21:10:00,98.23,98.27,98.23,98.265,359400000.0
2009-06-12 21:15:00,98.27,98.275,98.25,98.255,509200000.0
2009-06-12 21:20:00,98.255,98.31,98.235,98.305,720700000.0
2009-06-12 21:25:00,98.305,98.36,98.305,98.345,727699999.0
2009-06-12 21:30:00,98.35,98.395,98.32,98.395,1288400001.0
2009-06-12 21:35:00,98.395,98.41,98.35,98.36,1520599997.0
2009-06-12 21:40:00,98.365,98.38,98.345,98.35,667400000.0
2009-06-12 21:45:00,98.35,98.35,98.33,98.34,489800000.0
2009-06-12 21:50:00,98.33,98.365,98.33,98.335,943800000.0
2009-06-12 21:55:00,98.33,98.385,98.325,98.37,437700001.0
2009-06-12 22:00:00,98.362,98.42,98.355,98.4,398400001.0
2009-06-12 22:05:00,98.4,98.41,98.365,98.38,806800003.0
2009-06-12 22:10:00,98.37,98.385,98.37,98.38,313600000.0
2009-06-12 22:15:00,98.395,98.41,98.38,98.39,354400001.0
2009-06-12 22:20:00,98.395,98.41,98.37,98.38,333800000.0
2009-06-12 22:25:00,98.38,98.39,98.35,98.355,333200000.0
2009-06-12 22:30:00,98.355,98.36,98.34,98.35,459000000.0
2009-06-12 22:35:00,98.345,98.395,98.345,98.36,705300000.0
2009-06-12 22:40:00,98.36,98.365,98.35,98.35,550800000.0
2009-06-12 22:45:00,98.35,98.4,98.345,98.37,582100000.0
2009-06-12 22:50:00,98.385,98.4,98.365,98.395,409200000.0
2009-06-12 22:55:00,98.395,98.425,98.365,98.41,458200000.0
2009-06-15 00:00:00,98.374,98.488,98.347,98.463,606000000.0
2009-06-15 00:05:00,98.468,98.473,98.424,98.457,606000000.0
2009-06-15 00:10:00,98.457,98.524,98.453,98.517,606000000.0
2009-06-15 00:15:00,98.521,98.548,98.512,98.543,606000000.0
2009-06-15 00:20:00,98.542,98.547,98.508,98.518,606000000.0
2009-06-15 00:25:00,98.513,98.537,98.513,98.521,484800000.0
2009-06-15 00:30:00,98.511,98.523,98.495,98.511,606000000.0
2009-06-15 00:35:00,98.509,98.513,98.499,98.502,484800000.0
2009-06-15 00:40:00,98.489,98.494,98.394,98.401,606000000.0
2009-06-15 00:45:00,98.407,98.407,98.358,98.378,606000000.0
2009-06-15 00:50:00,98.381,98.401,98.381,98.391,363600000.0
2009-06-15 00:55:00,98.386,98.466,98.386,98.414,606000000.0
2009-06-15 01:00:00,98.41,98.43,98.385,98.418,606000000.0
2009-06-15 01:05:00,98.421,98.423,98.375,98.397,606000000.0
2009-06-15 01:10:00,98.393,98.394,98.365,98.384,606000000.0
2009-06-15 01:15:00,98.381,98.384,98.36,98.368,484800000.0
2009-06-15 01:20:00,98.365,98.386,98.363,98.378,606000000.0
2009-06-15 01:25:00,98.373,98.38,98.353,98.365,606000000.0
2009-06-15 01:30:00,98.378,98.443,98.355,98.424,606000000.0
2009-06-15 01:35:00,98.426,98.438,98.367,98.379,606000000.0
2009-06-15 01:40:00,98.376,98.423,98.368,98.418,606000000.0
2009-06-15 01:45:00,98.422,98.458,98.419,98.433,606000000.0
2009-06-15 01:50:00,98.432,98.443,98.398,98.404,606000000.0
2009-06-15 01:55:00,98.407,98.424,98.381,98.42,606000000.0
2009-06-15 02:00:00,98.422,98.459,98.389,98.394,606000000.0
2009-06-15 02:05:00,98.392,98.395,98.315,98.315,606000000.0
2009-06-15 02:10:00,98.314,98.341,98.218,98.218,606000000.0
2009-06-15 02:15:00,98.219,98.238,98.143,98.208,606000000.0
2009-06-15 02:20:00,98.204,98.204,98.123,98.131,606000000.0
2009-06-15 02:25:00,98.127,98.167,98.102,98.144,606000000.0
2009-06-15 02:30:00,98.141,98.188,98.128,98.188,606000000.0
2009-06-15 02:35:00,98.185,98.185,98.112,98.162,606000000.0
2009-06-15 02:40:00,98.167,98.205,98.137,98.195,606000000.0
2009-06-15 02:45:00,98.2,98.227,98.157,98.157,606000000.0
2009-06-15 02:50:00,98.155,98.22,98.123,98.207,606000000.0
2009-06-15 02:55:00,98.205,98.205,98.164,98.188,606000000.0
2009-06-15 03:00:00,98.187,98.208,98.169,98.177,606000000.0
2009-06-15 03:05:00,98.178,98.303,98.175,98.298,606000000.0
2009-06-15 03:10:00,98.295,98.308,98.257,98.259,606000000.0
2009-06-15 03:15:00,98.256,98.271,98.234,98.253,606000000.0
2009-06-15 03:20:00,98.247,98.252,98.218,98.249,606000000.0
2009-06-15 03:25:00,98.25,98.308,98.25,98.305,606000000.0
2009-06-15 03:30:00,98.302,98.311,98.255,98.301,606000000.0
2009-06-15 03:35:00,98.298,98.318,98.278,98.29,606000000.0
2009-06-15 03:40:00,98.294,98.366,98.294,98.318,606000000.0
2009-06-15 03:45:00,98.323,98.343,98.308,98.319,606000000.0
2009-06-15 03:50:00,98.315,98.361,98.315,98.349,606000000.0
2009-06-15 03:55:00,98.348,98.372,98.328,98.368,606000000.0
2009-06-15 04:00:00,98.363,98.363,98.31,98.329,606000000.0
2009-06-15 04:05:00,98.328,98.331,98.311,98.313,606000000.0
2009-06-15 04:10:00,98.318,98.318,98.26,98.264,606000000.0
2009-06-15 04:15:00,98.267,98.279,98.248,98.279,606000000.0
2009-06-15 04:20:00,98.276,98.31,98.275,98.288,606000000.0
2009-06-15 04:25:00,98.291,98.31,98.25,98.292,606000000.0
2009-06-15 04:30:00,98.291,98.298,98.288,98.293,606000000.0
2009-06-15 04:35:00,98.294,98.301,98.252,98.268,606000000.0
2009-06-15 04:40:00,98.267,98.268,98.238,98.241,606000000.0
2009-06-15 04:45:00,98.239,98.248,98.229,98.233,606000000.0
2009-06-15 04:50:00,98.235,98.256,98.222,98.228,606000000.0
2009-06-15 04:55:00,98.233,98.259,98.219,98.258,606000000.0
2009-06-15 05:00:00,98.257,98.265,98.238,98.249,606000000.0
2009-06-15 05:05:00,98.252,98.268,98.238,98.268,606000000.0
2009-06-15 05:10:00,98.26,98.27,98.24,98.258,484800000.0
2009-06-15 05:15:00,98.26,98.269,98.247,98.247,606000000.0
2009-06-15 05:20:00,98.251,98.308,98.251,98.305,606000000.0
2009-06-15 05:25:00,98.304,98.33,98.276,98.302,606000000.0
2009-06-15 05:30:00,98.299,98.313,98.281,98.289,606000000.0
2009-06-15 05:35:00,98.288,98.295,98.267,98.267,606000000.0
2009-06-15 05:40:00,98.269,98.286,98.258,98.275,606000000.0
2009-06-15 05:45:00,98.278,98.298,98.276,98.292,606000000.0
2009-06-15 05:50:00,98.298,98.308,98.29,98.298,606000000.0
2009-06-15 05:55:00,98.298,98.305,98.286,98.303,606000000.0
2009-06-15 06:00:00,98.307,98.309,98.297,98.298,606000000.0
2009-06-15 06:05:00,98.295,98.298,98.272,98.284,606000000.0
2009-06-15 06:10:00,98.287,98.319,98.266,98.318,606000000.0
2009-06-15 06:15:00,98.319,98.358,98.306,98.332,606000000.0
2009-06-15 06:20:00,98.328,98.336,98.316,98.328,606000000.0
2009-06-15 06:25:00,98.326,98.35,98.3,98.338,606000000.0
2009-06-15 06:30:00,98.336,98.353,98.326,98.328,606000000.0
2009-06-15 06:35:00,98.327,98.338,98.3,98.304,606000000.0
2009-06-15 06:40:00,98.303,98.323,98.289,98.314,606000000.0
2009-06-15 06:45:00,98.315,98.319,98.293,98.317,606000000.0
2009-06-15 06:50:00,98.318,98.388,98.306,98.372,606000000.0
2009-06-15 06:55:00,98.374,98.399,98.363,98.388,606000000.0
2009-06-15 07:00:00,98.391,98.409,98.369,98.388,606000000.0
2009-06-15 07:05:00,98.387,98.387,98.368,98.383,606000000.0
2009-06-15 07:10:00,98.384,98.387,98.37,98.382,606000000.0
2009-06-15 07:15:00,98.38,98.38,98.337,98.369,606000000.0
2009-06-15 07:20:00,98.371,98.38,98.356,98.38,606000000.0
2009-06-15 07:25:00,98.382,98.43,98.371,98.424,606000000.0
2009-06-15 07:30:00,98.427,98.43,98.378,98.415,606000000.0
2009-06-15 07:35:00,98.415,98.445,98.415,98.428,606000000.0
2009-06-15 07:40:00,98.431,98.499,98.417,98.496,606000000.0
2009-06-15 07:45:00,98.495,98.495,98.431,98.464,606000000.0
2009-06-15 07:50:00,98.463,98.499,98.459,98.468,606000000.0
2009-06-15 07:55:00,98.469,98.501,98.469,98.5,606000000.0
2009-06-15 08:00:00,98.502,98.506,98.434,98.443,606000000.0
2009-06-15 08:05:00,98.444,98.49,98.438,98.485,606000000.0
2009-06-15 08:10:00,98.481,98.491,98.457,98.476,606000000.0
2009-06-15 08:15:00,98.474,98.5,98.447,98.464,606000000.0
2009-06-15 08:20:00,98.466,98.558,98.449,98.544,606000000.0
2009-06-15 08:25:00,98.543,98.567,98.517,98.517,606000000.0
2009-06-15 08:30:00,98.518,98.522,98.467,98.488,606000000.0
2009-06-15 08:35:00,98.486,98.508,98.407,98.407,606000000.0
2009-06-15 08:40:00,98.402,98.407,98.348,98.359,606000000.0
2009-06-15 08:45:00,98.362,98.365,98.324,98.355,606000000.0
2009-06-15 08:50:00,98.357,98.36,98.283,98.299,606000000.0
2009-06-15 08:55:00,98.296,98.38,98.288,98.358,606000000.0
2009-06-15 09:00:00,98.357,98.383,98.35,98.368,606000000.0
2009-06-15 09:05:00,98.371,98.412,98.306,98.322,606000000.0
2009-06-15 09:10:00,98.323,98.323,98.223,98.24,606000000.0
2009-06-15 09:15:00,98.243,98.267,98.222,98.267,606000000.0
2009-06-15 09:20:00,98.265,98.289,98.257,98.268,606000000.0
2009-06-15 09:25:00,98.269,98.284,98.227,98.266,606000000.0
2009-06-15 09:30:00,98.267,98.268,98.178,98.184,606000000.0
2009-06-15 09:35:00,98.182,98.248,98.131,98.194,606000000.0
2009-06-15 09:40:00,98.198,98.233,98.185,98.205,606000000.0
2009-06-15 09:45:00,98.204,98.239,98.181,98.239,606000000.0
2009-06-15 09:50:00,98.24,98.279,98.223,98.261,606000000.0
2009-06-15 09:55:00,98.258,98.275,98.209,98.239,606000000.0
2009-06-15 10:00:00,98.243,98.265,98.217,98.245,606000000.0
2009-06-15 10:05:00,98.246,98.289,98.245,98.274,606000000.0
2009-06-15 10:10:00,98.275,98.303,98.261,98.268,606000000.0
2009-06-15 10:15:00,98.272,98.349,98.271,98.347,606000000.0
2009-06-15 10:20:00,98.346,98.356,98.293,98.3,606000000.0
2009-06-15 10:25:00,98.303,98.322,98.289,98.313,606000000.0
2009-06-15 10:30:00,98.312,98.317,98.279,98.287,606000000.0
2009-06-15 10:35:00,98.285,98.296,98.227,98.248,606000000.0
2009-06-15 10:40:00,98.247,98.256,98.198,98.219,606000000.0
2009-06-15 10:45:00,98.223,98.235,98.178,98.187,606000000.0
2009-06-15 10:50:00,98.188,98.207,98.138,98.138,606000000.0
2009-06-15 10:55:00,98.139,98.156,98.129,98.149,606000000.0
2009-06-15 11:00:00,98.15,98.158,98.107,98.158,606000000.0
2009-06-15 11:05:00,98.159,98.204,98.158,98.2,606000000.0
2009-06-15 11:10:00,98.199,98.226,98.177,98.197,606000000.0
2009-06-15 11:15:00,98.198,98.222,98.197,98.218,606000000.0
2009-06-15 11:20:00,98.219,98.228,98.197,98.211,606000000.0
2009-06-15 11:25:00,98.21,98.235,98.191,98.208,606000000.0
2009-06-15 11:30:00,98.211,98.228,98.207,98.224,606000000.0
2009-06-15 11:35:00,98.221,98.222,98.186,98.198,606000000.0
2009-06-15 11:40:00,98.202,98.204,98.173,98.177,606000000.0
2009-06-15 11:45:00,98.18,98.191,98.175,98.185,606000000.0
2009-06-15 11:50:00,98.188,98.197,98.178,98.189,606000000.0
2009-06-15 11:55:00,98.187,98.202,98.157,98.168,606000000.0
2009-06-15 12:00:00,98.17,98.176,98.065,98.071,606000000.0
2009-06-15 12:05:00,98.07,98.116,98.06,98.102,606000000.0
2009-06-15 12:10:00,98.096,98.111,98.074,98.078,606000000.0
2009-06-15 12:15:00,98.079,98.111,98.074,98.104,606000000.0
2009-06-15 12:20:00,98.103,98.119,98.079,98.091,606000000.0
2009-06-15 12:25:00,98.086,98.107,98.085,98.099,606000000.0
2009-06-15 12:30:00,98.1,98.101,98.071,98.079,606000000.0
2009-06-15 12:35:00,98.078,98.116,98.077,98.109,606000000.0
2009-06-15 12:40:00,98.107,98.139,98.107,98.13,606000000.0
2009-06-15 12:45:00,98.129,98.176,98.125,98.174,606000000.0
2009-06-15 12:50:00,98.175,98.181,98.138,98.159,606000000.0
2009-06-15 12:55:00,98.158,98.21,98.149,98.208,606000000.0
2009-06-15 13:00:00,98.206,98.239,98.2,98.227,606000000.0
2009-06-15 13:05:00,98.226,98.275,98.222,98.269,606000000.0
2009-06-15 13:10:00,98.272,98.299,98.243,98.245,606000000.0
2009-06-15 13:15:00,98.245,98.285,98.239,98.282,606000000.0
2009-06-15 13:20:00,98.279,98.291,98.255,98.273,606000000.0
2009-06-15 13:25:00,98.274,98.28,98.264,98.266,606000000.0
2009-06-15 13:30:00,98.266,98.347,98.264,98.345,606000000.0
2009-06-15 13:35:00,98.343,98.348,98.239,98.248,606000000.0
2009-06-15 13:40:00,98.252,98.256,98.226,98.237,606000000.0
2009-06-15 13:45:00,98.24,98.255,98.228,98.255,606000000.0
2009-06-15 13:50:00,98.256,98.307,98.249,98.288,606000000.0
2009-06-15 13:55:00,98.287,98.287,98.251,98.255,606000000.0
2009-06-15 14:00:00,98.252,98.263,98.233,98.254,606000000.0
2009-06-15 14:05:00,98.255,98.283,98.221,98.272,606000000.0
2009-06-15 14:10:00,98.273,98.288,98.236,98.258,606000000.0
2009-06-15 14:15:00,98.253,98.268,98.225,98.248,606000000.0
2009-06-15 14:20:00,98.249,98.271,98.212,98.221,606000000.0
2009-06-15 14:25:00,98.223,98.255,98.191,98.214,606000000.0
2009-06-15 14:30:00,98.213,98.218,98.116,98.186,606000000.0
2009-06-15 14:35:00,98.182,98.205,98.148,98.148,606000000.0
2009-06-15 14:40:00,98.152,98.168,98.123,98.135,606000000.0
2009-06-15 14:45:00,98.136,98.213,98.118,98.129,606000000.0
2009-06-15 14:50:00,98.126,98.185,98.122,98.161,606000000.0
2009-06-15 14:55:00,98.168,98.168,98.101,98.116,606000000.0
2009-06-15 15:00:00,98.128,98.128,97.996,98.029,606000000.0
2009-06-15 15:05:00,98.026,98.027,97.937,97.988,606000000.0
2009-06-15 15:10:00,97.981,98.089,97.976,98.079,606000000.0
2009-06-15 15:15:00,98.08,98.132,98.069,98.13,606000000.0
2009-06-15 15:20:00,98.128,98.16,97.982,97.987,606000000.0
2009-06-15 15:25:00,97.985,98.045,97.98,98.031,606000000.0
2009-06-15 15:30:00,98.035,98.046,97.957,97.958,606000000.0
2009-06-15 15:35:00,97.959,97.975,97.914,97.919,606000000.0
2009-06-15 15:40:00,97.92,98.011,97.917,98.008,606000000.0
2009-06-15 15:45:00,98.005,98.02,97.858,97.859,606000000.0
2009-06-15 15:50:00,97.861,97.881,97.796,97.824,606000000.0
2009-06-15 15:55:00,97.823,97.941,97.821,97.928,606000000.0
2009-06-15 16:00:00,97.93,97.95,97.846,97.846,606000000.0
2009-06-15 16:05:00,97.844,97.891,97.818,97.863,606000000.0
2009-06-15 16:10:00,97.861,97.935,97.85,97.9,606000000.0
2009-06-15 16:15:00,97.901,97.912,97.847,97.878,606000000.0
2009-06-15 16:20:00,97.879,97.938,97.871,97.921,606000000.0
2009-06-15 16:25:00,97.92,97.983,97.914,97.973,606000000.0
2009-06-15 16:30:00,97.977,97.983,97.916,97.968,606000000.0
2009-06-15 16:35:00,97.967,98.042,97.939,98.016,606000000.0
2009-06-15 16:40:00,98.018,98.037,97.965,97.978,606000000.0
2009-06-15 16:45:00,97.984,98.022,97.96,97.963,606000000.0
2009-06-15 16:50:00,97.962,98.062,97.954,98.061,606000000.0
2009-06-15 16:55:00,98.06,98.083,97.961,97.961,606000000.0
2009-06-15 17:00:00,97.964,98.046,97.949,98.005,606000000.0
2009-06-15 17:05:00,98.007,98.071,97.982,98.029,606000000.0
2009-06-15 17:10:00,98.026,98.035,97.939,97.946,606000000.0
2009-06-15 17:15:00,97.942,97.958,97.852,97.865,606000000.0
2009-06-15 17:20:00,97.863,97.919,97.854,97.916,606000000.0
2009-06-15 17:25:00,97.917,98.012,97.903,97.963,606000000.0
2009-06-15 17:30:00,97.962,97.978,97.912,97.929,606000000.0
2009-06-15 17:35:00,97.93,97.937,97.878,97.882,606000000.0
2009-06-15 17:40:00,97.883,97.973,97.882,97.957,606000000.0
2009-06-15 17:45:00,97.958,98.017,97.958,97.977,606000000.0
2009-06-15 17:50:00,97.976,98.011,97.951,98.006,606000000.0
2009-06-15 17:55:00,98.006,98.032,97.996,98.03,606000000.0
2009-06-15 18:00:00,98.035,98.067,98.01,98.01,606000000.0
2009-06-15 18:05:00,98.012,98.035,97.967,97.988,606000000.0
2009-06-15 18:10:00,97.989,98.011,97.976,97.987,606000000.0
2009-06-15 18:15:00,97.99,98.051,97.983,97.984,606000000.0
2009-06-15 18:20:00,97.983,98.042,97.981,98.023,606000000.0
2009-06-15 18:25:00,98.025,98.066,98.021,98.058,606000000.0
2009-06-15 18:30:00,98.06,98.086,98.053,98.067,606000000.0
2009-06-15 18:35:00,98.068,98.073,98.007,98.032,606000000.0
2009-06-15 18:40:00,98.033,98.036,98.017,98.023,606000000.0
2009-06-15 18:45:00,98.023,98.038,98.009,98.028,606000000.0
2009-06-15 18:50:00,98.027,98.036,98.018,98.025,606000000.0
2009-06-15 18:55:00,98.03,98.034,98.006,98.008,606000000.0
2009-06-15 19:00:00,98.018,98.025,97.963,97.99,606000000.0
2009-06-15 19:05:00,97.996,98.0,97.952,97.972,606000000.0
2009-06-15 19:10:00,97.971,97.975,97.932,97.934,606000000.0
2009-06-15 19:15:00,97.931,97.949,97.898,97.939,606000000.0
2009-06-15 19:20:00,97.938,97.966,97.938,97.957,606000000.0
2009-06-15 19:25:00,97.958,97.962,97.94,97.944,606000000.0
2009-06-15 19:30:00,97.942,97.96,97.853,97.887,606000000.0
2009-06-15 19:35:00,97.886,97.887,97.819,97.86,606000000.0
2009-06-15 19:40:00,97.861,97.897,97.861,97.881,606000000.0
2009-06-15 19:45:00,97.882,97.886,97.85,97.875,606000000.0
2009-06-15 19:50:00,97.881,97.901,97.853,97.855,606000000.0
2009-06-15 19:55:00,97.853,97.855,97.759,97.759,606000000.0
2009-06-15 20:00:00,97.747,97.747,97.676,97.701,606000000.0
2009-06-15 20:05:00,97.697,97.717,97.688,97.707,606000000.0
2009-06-15 20:10:00,97.71,97.716,97.682,97.682,606000000.0
2009-06-15 20:15:00,97.682,97.686,97.58,97.583,606000000.0
2009-06-15 20:20:00,97.585,97.669,97.581,97.665,606000000.0
2009-06-15 20:25:00,97.662,97.662,97.638,97.648,606000000.0
2009-06-15 20:30:00,97.65,97.655,97.625,97.648,606000000.0
2009-06-15 20:35:00,97.652,97.658,97.643,97.647,606000000.0
2009-06-15 20:40:00,97.645,97.645,97.621,97.628,606000000.0
2009-06-15 20:45:00,97.627,97.632,97.616,97.628,606000000.0
2009-06-15 20:50:00,97.626,97.635,97.59,97.593,606000000.0
2009-06-15 20:55:00,97.594,97.639,97.594,97.637,606000000.0
2009-06-15 21:00:00,97.636,97.651,97.631,97.649,606000000.0
2009-06-15 21:05:00,97.646,97.661,97.646,97.657,606000000.0
2009-06-15 21:10:00,97.661,97.718,97.661,97.695,606000000.0
2009-06-15 21:15:00,97.697,97.714,97.69,97.704,606000000.0
2009-06-15 21:20:00,97.705,97.766,97.703,97.738,606000000.0
2009-06-15 21:25:00,97.741,97.75,97.722,97.74,606000000.0
2009-06-15 21:30:00,97.738,97.774,97.738,97.769,606000000.0
2009-06-15 21:35:00,97.765,97.813,97.757,97.787,606000000.0
2009-06-15 21:40:00,97.787,97.796,97.737,97.737,606000000.0
2009-06-15 21:45:00,97.742,97.812,97.742,97.79,606000000.0
2009-06-15 21:50:00,97.788,97.811,97.769,97.804,606000000.0
2009-06-15 21:55:00,97.802,97.823,97.799,97.819,606000000.0
2009-06-15 22:00:00,97.825,97.869,97.823,97.86,606000000.0
2009-06-15 22:05:00,97.858,97.858,97.81,97.82,606000000.0
2009-06-15 22:10:00,97.82,97.847,97.817,97.834,606000000.0
2009-06-15 22:15:00,97.833,97.837,97.803,97.828,606000000.0
2009-06-15 22:20:00,97.828,97.85,97.82,97.836,484800000.0
2009-06-15 22:25:00,97.838,97.867,97.828,97.855,606000000.0
2009-06-15 22:30:00,97.849,97.863,97.838,97.853,606000000.0
2009-06-15 22:35:00,97.853,97.853,97.822,97.828,606000000.0
2009-06-15 22:40:00,97.827,97.833,97.821,97.825,606000000.0
2009-06-15 22:45:00,97.828,97.84,97.803,97.815,606000000.0
2009-06-15 22:50:00,97.812,97.845,97.807,97.836,606000000.0
2009-06-15 22:55:00,97.839,97.843,97.799,97.808,606000000.0
2009-06-15 23:00:00,97.809,97.83,97.779,97.815,606000000.0
2009-06-15 23:05:00,97.811,97.849,97.801,97.819,606000000.0
2009-06-15 23:10:00,97.814,97.836,97.812,97.824,484800000.0
2009-06-15 23:15:00,97.824,97.832,97.813,97.816,606000000.0
2009-06-15 23:20:00,97.816,97.822,97.796,97.808,484800000.0
2009-06-15 23:25:00,97.811,97.826,97.787,97.807,606000000.0
2009-06-15 23:30:00,97.811,97.828,97.811,97.823,606000000.0
2009-06-15 23:35:00,97.822,97.855,97.82,97.854,606000000.0
2009-06-15 23:40:00,97.855,97.876,97.852,97.857,606000000.0
2009-06-15 23:45:00,97.856,97.864,97.849,97.86,606000000.0
2009-06-15 23:50:00,97.859,97.879,97.857,97.864,606000000.0
2009-06-15 23:55:00,97.869,97.879,97.823,97.825,606000000.0
2009-06-16 00:00:00,97.819,97.819,97.803,97.813,363600000.0
2009-06-16 00:05:00,97.813,97.818,97.803,97.804,484800000.0
2009-06-16 00:10:00,97.783,97.8,97.77,97.774,484800000.0
2009-06-16 00:15:00,97.772,97.775,97.718,97.72,606000000.0
2009-06-16 00:20:00,97.722,97.757,97.72,97.748,606000000.0
2009-06-16 00:25:00,97.752,97.781,97.732,97.732,606000000.0
2009-06-16 00:30:00,97.727,97.768,97.707,97.724,606000000.0
2009-06-16 00:35:00,97.729,97.783,97.729,97.783,606000000.0
2009-06-16 00:40:00,97.789,97.789,97.728,97.739,606000000.0
2009-06-16 00:45:00,97.744,97.759,97.739,97.756,606000000.0
2009-06-16 00:50:00,97.756,97.776,97.749,97.774,606000000.0
2009-06-16 00:55:00,97.769,97.833,97.769,97.819,606000000.0
2009-06-16 01:00:00,97.821,97.823,97.754,97.757,606000000.0
2009-06-16 01:05:00,97.755,97.781,97.751,97.774,606000000.0
2009-06-16 01:10:00,97.773,97.774,97.748,97.748,606000000.0
2009-06-16 01:15:00,97.753,97.773,97.751,97.765,606000000.0
2009-06-16 01:20:00,97.77,97.82,97.764,97.811,606000000.0
2009-06-16 01:25:00,97.806,97.806,97.732,97.75,606000000.0
2009-06-16 01:30:00,97.751,97.752,97.714,97.731,606000000.0
2009-06-16 01:35:00,97.733,97.756,97.73,97.737,606000000.0
2009-06-16 01:40:00,97.736,97.736,97.651,97.661,606000000.0
2009-06-16 01:45:00,97.662,97.668,97.609,97.646,606000000.0
2009-06-16 01:50:00,97.647,97.65,97.563,97.6,606000000.0
2009-06-16 01:55:00,97.6,97.63,97.567,97.621,606000000.0
2009-06-16 02:00:00,97.623,97.647,97.579,97.624,606000000.0
2009-06-16 02:05:00,97.625,97.625,97.593,97.623,606000000.0
2009-06-16 02:10:00,97.624,97.667,97.604,97.664,606000000.0
2009-06-16 02:15:00,97.66,97.678,97.624,97.641,606000000.0
2009-06-16 02:20:00,97.641,97.654,97.631,97.64,606000000.0
2009-06-16 02:25:00,97.641,97.68,97.641,97.675,606000000.0
2009-06-16 02:30:00,97.677,97.708,97.64,97.662,606000000.0
2009-06-16 02:35:00,97.663,97.668,97.582,97.588,606000000.0
2009-06-16 02:40:00,97.587,97.587,97.379,97.409,606000000.0
2009-06-16 02:45:00,97.412,97.448,97.278,97.308,606000000.0
2009-06-16 02:50:00,97.309,97.393,97.307,97.356,606000000.0
2009-06-16 02:55:00,97.36,97.403,97.33,97.344,606000000.0
2009-06-16 03:00:00,97.345,97.346,97.107,97.107,606000000.0
2009-06-16 03:05:00,97.112,97.113,96.928,96.938,606000000.0
2009-06-16 03:10:00,96.943,96.98,96.687,96.771,606000000.0
2009-06-16 03:15:00,96.772,96.937,96.765,96.925,606000000.0
2009-06-16 03:20:00,96.92,96.92,96.807,96.844,606000000.0
2009-06-16 03:25:00,96.848,96.912,96.821,96.854,606000000.0
2009-06-16 03:30:00,96.853,96.931,96.852,96.924,606000000.0
2009-06-16 03:35:00,96.927,96.967,96.884,96.898,606000000.0
2009-06-16 03:40:00,96.897,96.899,96.791,96.822,606000000.0
2009-06-16 03:45:00,96.819,96.946,96.819,96.926,606000000.0
2009-06-16 03:50:00,96.927,96.965,96.915,96.933,606000000.0
2009-06-16 03:55:00,96.934,97.054,96.919,97.019,606000000.0
2009-06-16 04:00:00,97.017,97.058,96.915,96.97,606000000.0
2009-06-16 04:05:00,96.971,97.032,96.957,97.025,606000000.0
2009-06-16 04:10:00,97.029,97.038,96.968,96.974,606000000.0
2009-06-16 04:15:00,96.974,96.982,96.914,96.917,606000000.0
2009-06-16 04:20:00,96.918,96.968,96.849,96.86,606000000.0
2009-06-16 04:25:00,96.861,96.885,96.861,96.871,606000000.0
2009-06-16 04:30:00,96.876,96.981,96.873,96.978,606000000.0
2009-06-16 04:35:00,96.973,96.973,96.877,96.885,606000000.0
2009-06-16 04:40:00,96.884,96.884,96.827,96.866,606000000.0
2009-06-16 04:45:00,96.862,96.904,96.857,96.878,606000000.0
2009-06-16 04:50:00,96.881,96.906,96.858,96.863,606000000.0
2009-06-16 04:55:00,96.862,96.875,96.807,96.807,606000000.0
2009-06-16 05:00:00,96.808,96.833,96.759,96.779,606000000.0
2009-06-16 05:05:00,96.776,96.788,96.762,96.764,606000000.0
2009-06-16 05:10:00,96.765,96.788,96.748,96.777,606000000.0
2009-06-16 05:15:00,96.778,96.778,96.718,96.756,606000000.0
2009-06-16 05:20:00,96.757,96.797,96.718,96.731,606000000.0
2009-06-16 05:25:00,96.728,96.766,96.726,96.728,606000000.0
2009-06-16 05:30:00,96.739,96.741,96.689,96.689,606000000.0
2009-06-16 05:35:00,96.684,96.688,96.587,96.651,606000000.0
2009-06-16 05:40:00,96.653,96.69,96.637,96.651,606000000.0
2009-06-16 05:45:00,96.649,96.701,96.64,96.682,606000000.0
2009-06-16 05:50:00,96.678,96.686,96.539,96.543,606000000.0
2009-06-16 05:55:00,96.537,96.678,96.529,96.636,606000000.0
2009-06-16 06:00:00,96.642,96.739,96.618,96.707,606000000.0
2009-06-16 06:05:00,96.703,96.704,96.598,96.633,606000000.0
2009-06-16 06:10:00,96.631,96.641,96.559,96.573,606000000.0
2009-06-16 06:15:00,96.576,96.602,96.528,96.56,606000000.0
2009-06-16 06:20:00,96.559,96.598,96.541,96.578,606000000.0
2009-06-16 06:25:00,96.579,96.625,96.578,96.614,606000000.0
2009-06-16 06:30:00,96.616,96.634,96.588,96.59,606000000.0
2009-06-16 06:35:00,96.589,96.653,96.588,96.622,606000000.0
2009-06-16 06:40:00,96.621,96.655,96.608,96.628,606000000.0
2009-06-16 06:45:00,96.626,96.706,96.624,96.706,606000000.0
2009-06-16 06:50:00,96.703,96.737,96.671,96.719,606000000.0
2009-06-16 06:55:00,96.717,96.768,96.717,96.745,606000000.0
2009-06-16 07:00:00,96.746,96.749,96.679,96.69,606000000.0
2009-06-16 07:05:00,96.686,96.686,96.651,96.669,606000000.0
2009-06-16 07:10:00,96.672,96.701,96.658,96.679,606000000.0
2009-06-16 07:15:00,96.678,96.694,96.602,96.642,606000000.0
2009-06-16 07:20:00,96.646,96.646,96.483,96.535,606000000.0
2009-06-16 07:25:00,96.539,96.576,96.325,96.396,606000000.0
2009-06-16 07:30:00,96.395,96.486,96.395,96.479,606000000.0
2009-06-16 07:35:00,96.476,96.535,96.423,96.445,606000000.0
2009-06-16 07:40:00,96.443,96.456,96.187,96.253,606000000.0
2009-06-16 07:45:00,96.255,96.301,96.229,96.278,606000000.0
2009-06-16 07:50:00,96.276,96.282,96.148,96.156,606000000.0
2009-06-16 07:55:00,96.152,96.218,96.072,96.167,606000000.0
2009-06-16 08:00:00,96.165,96.178,96.124,96.127,606000000.0
2009-06-16 08:05:00,96.129,96.292,96.129,96.283,606000000.0
2009-06-16 08:10:00,96.282,96.284,96.241,96.258,606000000.0
2009-06-16 08:15:00,96.257,96.306,96.255,96.294,606000000.0
2009-06-16 08:20:00,96.294,96.294,96.215,96.231,606000000.0
2009-06-16 08:25:00,96.228,96.239,96.178,96.184,606000000.0
2009-06-16 08:30:00,96.185,96.349,96.182,96.296,606000000.0
2009-06-16 08:35:00,96.295,96.311,96.241,96.286,606000000.0
2009-06-16 08:40:00,96.286,96.29,96.245,96.256,606000000.0
2009-06-16 08:45:00,96.256,96.317,96.254,96.308,606000000.0
2009-06-16 08:50:00,96.304,96.429,96.258,96.425,606000000.0
2009-06-16 08:55:00,96.43,96.466,96.392,96.421,606000000.0
2009-06-16 09:00:00,96.418,96.567,96.379,96.516,606000000.0
2009-06-16 09:05:00,96.519,96.527,96.467,96.514,606000000.0
2009-06-16 09:10:00,96.515,96.549,96.484,96.507,606000000.0
2009-06-16 09:15:00,96.512,96.518,96.497,96.502,606000000.0
2009-06-16 09:20:00,96.499,96.509,96.46,96.468,606000000.0
2009-06-16 09:25:00,96.468,96.579,96.459,96.481,606000000.0
2009-06-16 09:30:00,96.479,96.552,96.468,96.549,606000000.0
2009-06-16 09:35:00,96.549,96.595,96.499,96.509,606000000.0
2009-06-16 09:40:00,96.506,96.609,96.506,96.588,606000000.0
2009-06-16 09:45:00,96.586,96.649,96.574,96.579,606000000.0
2009-06-16 09:50:00,96.58,96.603,96.557,96.594,606000000.0
2009-06-16 09:55:00,96.59,96.599,96.554,96.593,606000000.0
2009-06-16 10:00:00,96.595,96.616,96.534,96.552,606000000.0
2009-06-16 10:05:00,96.555,96.564,96.476,96.476,606000000.0
2009-06-16 10:10:00,96.474,96.481,96.426,96.426,606000000.0
2009-06-16 10:15:00,96.432,96.497,96.42,96.45,606000000.0
2009-06-16 10:20:00,96.45,96.453,96.371,96.377,606000000.0
2009-06-16 10:25:00,96.376,96.391,96.366,96.379,606000000.0
2009-06-16 10:30:00,96.376,96.545,96.375,96.501,606000000.0
2009-06-16 10:35:00,96.507,96.524,96.475,96.49,606000000.0
2009-06-16 10:40:00,96.494,96.515,96.48,96.481,606000000.0
2009-06-16 10:45:00,96.482,96.502,96.477,96.483,606000000.0
2009-06-16 10:50:00,96.482,96.487,96.422,96.464,606000000.0
2009-06-16 10:55:00,96.46,96.46,96.417,96.434,606000000.0
2009-06-16 11:00:00,96.435,96.601,96.434,96.595,606000000.0
2009-06-16 11:05:00,96.601,96.824,96.596,96.762,606000000.0
2009-06-16 11:10:00,96.761,96.868,96.76,96.83,606000000.0
2009-06-16 11:15:00,96.827,96.83,96.766,96.785,606000000.0
2009-06-16 11:20:00,96.781,96.816,96.737,96.751,606000000.0
2009-06-16 11:25:00,96.754,96.784,96.743,96.76,606000000.0
2009-06-16 11:30:00,96.757,96.766,96.645,96.689,606000000.0
2009-06-16 11:35:00,96.69,96.796,96.686,96.776,606000000.0
2009-06-16 11:40:00,96.774,96.822,96.764,96.814,606000000.0
2009-06-16 11:45:00,96.817,96.894,96.817,96.873,606000000.0
2009-06-16 11:50:00,96.872,96.873,96.817,96.822,606000000.0
2009-06-16 11:55:00,96.824,96.846,96.779,96.799,606000000.0
2009-06-16 12:00:00,96.802,96.88,96.78,96.864,606000000.0
2009-06-16 12:05:00,96.863,96.863,96.8,96.812,606000000.0
2009-06-16 12:10:00,96.813,96.822,96.758,96.763,606000000.0
2009-06-16 12:15:00,96.763,96.799,96.752,96.788,606000000.0
2009-06-16 12:20:00,96.785,96.785,96.757,96.762,606000000.0
2009-06-16 12:25:00,96.773,96.773,96.732,96.749,606000000.0
2009-06-16 12:30:00,96.75,96.797,96.718,96.797,606000000.0
2009-06-16 12:35:00,96.799,96.803,96.738,96.759,606000000.0
2009-06-16 12:40:00,96.758,96.788,96.753,96.762,606000000.0
2009-06-16 12:45:00,96.759,96.759,96.729,96.729,606000000.0
2009-06-16 12:50:00,96.733,96.742,96.707,96.707,606000000.0
2009-06-16 12:55:00,96.709,96.774,96.706,96.77,606000000.0
2009-06-16 13:00:00,96.771,96.796,96.752,96.771,606000000.0
2009-06-16 13:05:00,96.767,96.841,96.751,96.838,606000000.0
2009-06-16 13:10:00,96.837,96.899,96.813,96.877,606000000.0
2009-06-16 13:15:00,96.876,96.889,96.849,96.871,606000000.0
2009-06-16 13:20:00,96.873,96.937,96.853,96.872,606000000.0
2009-06-16 13:25:00,96.871,96.943,96.871,96.881,606000000.0
2009-06-16 13:30:00,96.882,96.93,96.881,96.922,606000000.0
2009-06-16 13:35:00,96.921,96.929,96.901,96.917,606000000.0
2009-06-16 13:40:00,96.917,97.037,96.914,97.003,606000000.0
2009-06-16 13:45:00,97.004,97.078,96.995,97.011,606000000.0
2009-06-16 13:50:00,97.008,97.025,96.94,96.975,606000000.0
2009-06-16 13:55:00,96.972,96.998,96.927,96.998,606000000.0
2009-06-16 14:00:00,96.997,97.071,96.997,97.05,606000000.0
2009-06-16 14:05:00,97.047,97.051,96.96,97.001,606000000.0
2009-06-16 14:10:00,97.002,97.03,96.997,97.004,606000000.0
2009-06-16 14:15:00,97.006,97.046,97.002,97.039,606000000.0
2009-06-16 14:20:00,97.037,97.066,97.032,97.042,606000000.0
2009-06-16 14:25:00,97.044,97.055,97.004,97.022,606000000.0
2009-06-16 14:30:00,97.031,97.23,97.026,97.202,606000000.0
2009-06-16 14:35:00,97.208,97.261,97.167,97.175,606000000.0
2009-06-16 14:40:00,97.176,97.177,96.973,97.039,606000000.0
2009-06-16 14:45:00,97.035,97.054,96.975,97.046,606000000.0
2009-06-16 14:50:00,97.044,97.126,97.044,97.123,606000000.0
2009-06-16 14:55:00,97.125,97.14,97.08,97.112,606000000.0
2009-06-16 15:00:00,97.11,97.116,97.058,97.064,606000000.0
2009-06-16 15:05:00,97.067,97.129,97.054,97.094,606000000.0
2009-06-16 15:10:00,97.098,97.135,97.081,97.114,606000000.0
2009-06-16 15:15:00,97.13,97.155,97.029,97.034,606000000.0
2009-06-16 15:20:00,97.039,97.051,96.824,96.828,606000000.0
2009-06-16 15:25:00,96.832,96.936,96.827,96.932,606000000.0
2009-06-16 15:30:00,96.93,96.937,96.853,96.881,606000000.0
2009-06-16 15:35:00,96.879,96.908,96.827,96.83,606000000.0
2009-06-16 15:40:00,96.831,96.85,96.757,96.795,606000000.0
2009-06-16 15:45:00,96.793,96.848,96.755,96.843,606000000.0
2009-06-16 15:50:00,96.844,96.848,96.788,96.831,606000000.0
2009-06-16 15:55:00,96.828,96.882,96.805,96.853,606000000.0
2009-06-16 16:00:00,96.851,96.873,96.802,96.859,606000000.0
2009-06-16 16:05:00,96.861,96.9,96.838,96.856,606000000.0
2009-06-16 16:10:00,96.861,96.908,96.854,96.882,606000000.0
2009-06-16 16:15:00,96.882,96.884,96.816,96.831,606000000.0
2009-06-16 16:20:00,96.832,96.832,96.777,96.788,606000000.0
2009-06-16 16:25:00,96.787,96.815,96.686,96.706,606000000.0
2009-06-16 16:30:00,96.708,96.736,96.569,96.61,606000000.0
2009-06-16 16:35:00,96.608,96.609,96.534,96.544,606000000.0
2009-06-16 16:40:00,96.544,96.622,96.542,96.612,606000000.0
2009-06-16 16:45:00,96.614,96.614,96.577,96.587,606000000.0
2009-06-16 16:50:00,96.588,96.654,96.567,96.641,606000000.0
2009-06-16 16:55:00,96.639,96.687,96.586,96.661,606000000.0
2009-06-16 17:00:00,96.659,96.69,96.622,96.662,606000000.0
2009-06-16 17:05:00,96.663,96.688,96.59,96.613,606000000.0
2009-06-16 17:10:00,96.615,96.648,96.597,96.647,606000000.0
2009-06-16 17:15:00,96.646,96.646,96.532,96.532,606000000.0
2009-06-16 17:20:00,96.531,96.531,96.415,96.471,606000000.0
2009-06-16 17:25:00,96.468,96.469,96.318,96.362,606000000.0
2009-06-16 17:30:00,96.364,96.375,96.309,96.317,606000000.0
2009-06-16 17:35:00,96.318,96.346,96.3,96.339,606000000.0
2009-06-16 17:40:00,96.338,96.364,96.226,96.241,606000000.0
2009-06-16 17:45:00,96.242,96.255,96.218,96.228,606000000.0
2009-06-16 17:50:00,96.228,96.263,96.227,96.242,606000000.0
2009-06-16 17:55:00,96.244,96.29,96.238,96.262,606000000.0
2009-06-16 18:00:00,96.261,96.336,96.244,96.329,606000000.0
2009-06-16 18:05:00,96.33,96.377,96.328,96.372,606000000.0
2009-06-16 18:10:00,96.376,96.414,96.37,96.414,606000000.0
2009-06-16 18:15:00,96.414,96.452,96.372,96.38,606000000.0
2009-06-16 18:20:00,96.381,96.404,96.335,96.404,606000000.0
2009-06-16 18:25:00,96.404,96.407,96.368,96.368,606000000.0
2009-06-16 18:30:00,96.356,96.395,96.346,96.352,606000000.0
2009-06-16 18:35:00,96.357,96.357,96.325,96.34,606000000.0
2009-06-16 18:40:00,96.338,96.356,96.257,96.265,606000000.0
2009-06-16 18:45:00,96.263,96.352,96.259,96.331,606000000.0
2009-06-16 18:50:00,96.332,96.383,96.329,96.357,606000000.0
2009-06-16 18:55:00,96.352,96.42,96.341,96.417,606000000.0
2009-06-16 19:00:00,96.417,96.481,96.412,96.477,606000000.0
2009-06-16 19:05:00,96.473,96.496,96.427,96.456,606000000.0
2009-06-16 19:10:00,96.46,96.48,96.446,96.466,606000000.0
2009-06-16 19:15:00,96.465,96.468,96.416,96.43,606000000.0
2009-06-16 19:20:00,96.432,96.442,96.365,96.386,606000000.0
2009-06-16 19:25:00,96.384,96.463,96.373,96.458,606000000.0
2009-06-16 19:30:00,96.46,96.467,96.447,96.458,606000000.0
2009-06-16 19:35:00,96.457,96.457,96.411,96.411,606000000.0
2009-06-16 19:40:00,96.411,96.423,96.36,96.367,606000000.0
2009-06-16 19:45:00,96.368,96.389,96.345,96.345,606000000.0
2009-06-16 19:50:00,96.344,96.355,96.289,96.289,606000000.0
2009-06-16 19:55:00,96.288,96.354,96.288,96.348,606000000.0
2009-06-16 20:00:00,96.347,96.381,96.34,96.381,606000000.0
2009-06-16 20:05:00,96.378,96.429,96.37,96.417,606000000.0
2009-06-16 20:10:00,96.417,96.417,96.362,96.375,606000000.0
2009-06-16 20:15:00,96.373,96.393,96.318,96.32,606000000.0
2009-06-16 20:20:00,96.315,96.357,96.311,96.336,606000000.0
2009-06-16 20:25:00,96.336,96.345,96.336,96.344,606000000.0
2009-06-16 20:30:00,96.347,96.419,96.347,96.413,606000000.0
2009-06-16 20:35:00,96.415,96.431,96.401,96.419,606000000.0
2009-06-16 20:40:00,96.417,96.418,96.386,96.407,606000000.0
2009-06-16 20:45:00,96.412,96.473,96.406,96.472,606000000.0
2009-06-16 20:50:00,96.471,96.511,96.471,96.511,606000000.0
2009-06-16 20:55:00,96.514,96.637,96.491,96.524,606000000.0
2009-06-16 21:00:00,96.524,96.525,96.491,96.511,606000000.0
2009-06-16 21:05:00,96.512,96.512,96.455,96.466,606000000.0
2009-06-16 21:10:00,96.466,96.496,96.458,96.473,606000000.0
2009-06-16 21:15:00,96.474,96.521,96.466,96.521,606000000.0
2009-06-16 21:20:00,96.52,96.555,96.506,96.526,606000000.0
2009-06-16 21:25:00,96.526,96.526,96.461,96.468,606000000.0
2009-06-16 21:30:00,96.465,96.492,96.465,96.48,606000000.0
2009-06-16 21:35:00,96.485,96.59,96.485,96.553,606000000.0
2009-06-16 21:40:00,96.554,96.573,96.523,96.536,606000000.0
2009-06-16 21:45:00,96.537,96.547,96.511,96.518,606000000.0
2009-06-16 21:50:00,96.52,96.523,96.466,96.476,606000000.0
2009-06-16 21:55:00,96.476,96.487,96.427,96.427,606000000.0
2009-06-16 22:00:00,96.426,96.427,96.364,96.385,606000000.0
2009-06-16 22:05:00,96.384,96.428,96.382,96.415,606000000.0
2009-06-16 22:10:00,96.414,96.443,96.39,96.392,606000000.0
2009-06-16 22:15:00,96.39,96.436,96.389,96.436,606000000.0
2009-06-16 22:20:00,96.437,96.446,96.404,96.404,606000000.0
2009-06-16 22:25:00,96.405,96.421,96.405,96.416,606000000.0
2009-06-16 22:30:00,96.418,96.419,96.397,96.413,606000000.0
2009-06-16 22:35:00,96.412,96.418,96.401,96.41,606000000.0
2009-06-16 22:40:00,96.411,96.444,96.411,96.434,606000000.0
2009-06-16 22:45:00,96.435,96.435,96.397,96.401,606000000.0
2009-06-16 22:50:00,96.4,96.411,96.394,96.402,606000000.0
2009-06-16 22:55:00,96.398,96.423,96.368,96.377,606000000.0
2009-06-16 23:00:00,96.379,96.379,96.351,96.359,606000000.0
2009-06-16 23:05:00,96.353,96.38,96.349,96.352,606000000.0
2009-06-16 23:10:00,96.35,96.36,96.338,96.351,606000000.0
2009-06-16 23:15:00,96.353,96.36,96.312,96.331,484800000.0
2009-06-16 23:20:00,96.333,96.353,96.328,96.353,606000000.0
2009-06-16 23:25:00,96.356,96.356,96.309,96.311,606000000.0
2009-06-16 23:30:00,96.312,96.374,96.311,96.374,606000000.0
2009-06-16 23:35:00,96.37,96.382,96.362,96.375,606000000.0
2009-06-16 23:40:00,96.379,96.408,96.377,96.4,606000000.0
2009-06-16 23:45:00,96.401,96.404,96.385,96.395,606000000.0
2009-06-16 23:50:00,96.394,96.395,96.371,96.378,606000000.0
2009-06-16 23:55:00,96.376,96.393,96.37,96.382,606000000.0
2009-06-17 00:00:00,96.375,96.38,96.369,96.378,484800000.0
2009-06-17 00:05:00,96.376,96.39,96.36,96.382,606000000.0
2009-06-17 00:10:00,96.376,96.379,96.333,96.356,606000000.0
2009-06-17 00:15:00,96.353,96.37,96.312,96.315,606000000.0
2009-06-17 00:20:00,96.314,96.324,96.28,96.324,606000000.0
2009-06-17 00:25:00,96.327,96.359,96.301,96.359,606000000.0
2009-06-17 00:30:00,96.357,96.412,96.352,96.401,606000000.0
2009-06-17 00:35:00,96.401,96.422,96.394,96.413,606000000.0
2009-06-17 00:40:00,96.413,96.426,96.392,96.413,606000000.0
2009-06-17 00:45:00,96.409,96.444,96.409,96.43,606000000.0
2009-06-17 00:50:00,96.432,96.501,96.425,96.496,606000000.0
2009-06-17 00:55:00,96.5,96.503,96.481,96.49,606000000.0
2009-06-17 01:00:00,96.493,96.506,96.478,96.479,606000000.0
2009-06-17 01:05:00,96.476,96.479,96.427,96.447,606000000.0
2009-06-17 01:10:00,96.445,96.453,96.376,96.376,606000000.0
2009-06-17 01:15:00,96.382,96.423,96.351,96.368,606000000.0
2009-06-17 01:20:00,96.364,96.382,96.256,96.266,606000000.0
2009-06-17 01:25:00,96.269,96.276,96.163,96.251,606000000.0
2009-06-17 01:30:00,96.249,96.249,96.134,96.138,606000000.0
2009-06-17 01:35:00,96.128,96.183,96.128,96.18,606000000.0
2009-06-17 01:40:00,96.182,96.222,96.153,96.161,606000000.0
2009-06-17 01:45:00,96.16,96.208,96.158,96.172,606000000.0
2009-06-17 01:50:00,96.174,96.19,96.022,96.046,606000000.0
2009-06-17 01:55:00,96.045,96.045,95.961,96.005,606000000.0
2009-06-17 02:00:00,96.011,96.179,96.008,96.173,606000000.0
2009-06-17 02:05:00,96.172,96.352,96.156,96.284,606000000.0
2009-06-17 02:10:00,96.282,96.415,96.258,96.359,606000000.0
2009-06-17 02:15:00,96.357,96.386,96.278,96.338,606000000.0
2009-06-17 02:20:00,96.334,96.438,96.327,96.428,606000000.0
2009-06-17 02:25:00,96.432,96.45,96.367,96.412,606000000.0
2009-06-17 02:30:00,96.417,96.508,96.388,96.508,606000000.0
2009-06-17 02:35:00,96.513,96.598,96.47,96.532,606000000.0
2009-06-17 02:40:00,96.535,96.548,96.482,96.493,606000000.0
2009-06-17 02:45:00,96.491,96.491,96.427,96.469,606000000.0
2009-06-17 02:50:00,96.47,96.525,96.447,96.486,606000000.0
2009-06-17 02:55:00,96.483,96.501,96.417,96.43,606000000.0
2009-06-17 03:00:00,96.432,96.438,96.363,96.378,606000000.0
2009-06-17 03:05:00,96.38,96.451,96.364,96.402,606000000.0
2009-06-17 03:10:00,96.4,96.4,96.356,96.36,606000000.0
2009-06-17 03:15:00,96.363,96.473,96.32,96.408,606000000.0
2009-06-17 03:20:00,96.408,96.425,96.382,96.42,606000000.0
2009-06-17 03:25:00,96.419,96.419,96.363,96.376,606000000.0
2009-06-17 03:30:00,96.373,96.437,96.36,96.408,606000000.0
2009-06-17 03:35:00,96.409,96.429,96.389,96.402,606000000.0
2009-06-17 03:40:00,96.402,96.422,96.383,96.399,606000000.0
2009-06-17 03:45:00,96.401,96.401,96.37,96.374,606000000.0
2009-06-17 03:50:00,96.378,96.459,96.371,96.455,606000000.0
2009-06-17 03:55:00,96.457,96.498,96.453,96.466,606000000.0
2009-06-17 04:00:00,96.461,96.562,96.447,96.532,606000000.0
2009-06-17 04:05:00,96.531,96.531,96.48,96.48,606000000.0
2009-06-17 04:10:00,96.479,96.482,96.379,96.379,606000000.0
2009-06-17 04:15:00,96.383,96.453,96.379,96.453,606000000.0
2009-06-17 04:20:00,96.454,96.494,96.449,96.46,606000000.0
2009-06-17 04:25:00,96.461,96.504,96.434,96.448,606000000.0
2009-06-17 04:30:00,96.452,96.467,96.417,96.422,606000000.0
2009-06-17 04:35:00,96.423,96.441,96.416,96.428,606000000.0
2009-06-17 04:40:00,96.428,96.434,96.417,96.422,606000000.0
2009-06-17 04:45:00,96.42,96.438,96.413,96.438,606000000.0
2009-06-17 04:50:00,96.433,96.448,96.421,96.438,606000000.0
2009-06-17 04:55:00,96.439,96.439,96.417,96.434,606000000.0
2009-06-17 05:00:00,96.433,96.44,96.408,96.421,606000000.0
2009-06-17 05:05:00,96.421,96.436,96.418,96.428,606000000.0
2009-06-17 05:10:00,96.43,96.496,96.424,96.433,606000000.0
2009-06-17 05:15:00,96.433,96.447,96.417,96.427,606000000.0
2009-06-17 05:20:00,96.425,96.428,96.417,96.423,606000000.0
2009-06-17 05:25:00,96.422,96.445,96.417,96.418,606000000.0
2009-06-17 05:30:00,96.424,96.43,96.365,96.394,606000000.0
2009-06-17 05:35:00,96.395,96.444,96.393,96.432,606000000.0
2009-06-17 05:40:00,96.431,96.49,96.423,96.481,606000000.0
2009-06-17 05:45:00,96.482,96.553,96.474,96.542,606000000.0
2009-06-17 05:50:00,96.54,96.684,96.529,96.633,606000000.0
2009-06-17 05:55:00,96.634,96.671,96.608,96.615,606000000.0
2009-06-17 06:00:00,96.619,96.653,96.603,96.631,606000000.0
2009-06-17 06:05:00,96.63,96.689,96.608,96.678,606000000.0
2009-06-17 06:10:00,96.674,96.701,96.638,96.666,606000000.0
2009-06-17 06:15:00,96.666,96.669,96.613,96.617,606000000.0
2009-06-17 06:20:00,96.617,96.648,96.595,96.617,606000000.0
2009-06-17 06:25:00,96.618,96.634,96.603,96.62,606000000.0
2009-06-17 06:30:00,96.619,96.666,96.616,96.666,606000000.0
2009-06-17 06:35:00,96.668,96.702,96.658,96.682,606000000.0
2009-06-17 06:40:00,96.678,96.698,96.621,96.64,606000000.0
2009-06-17 06:45:00,96.637,96.682,96.637,96.67,606000000.0
2009-06-17 06:50:00,96.667,96.681,96.616,96.64,606000000.0
2009-06-17 06:55:00,96.634,96.655,96.619,96.626,606000000.0
2009-06-17 07:00:00,96.622,96.626,96.509,96.532,606000000.0
2009-06-17 07:05:00,96.533,96.557,96.519,96.537,606000000.0
2009-06-17 07:10:00,96.537,96.622,96.535,96.602,606000000.0
2009-06-17 07:15:00,96.603,96.612,96.564,96.587,606000000.0
2009-06-17 07:20:00,96.589,96.591,96.569,96.591,606000000.0
2009-06-17 07:25:00,96.592,96.626,96.588,96.612,606000000.0
2009-06-17 07:30:00,96.611,96.642,96.601,96.634,606000000.0
2009-06-17 07:35:00,96.632,96.648,96.584,96.589,606000000.0
2009-06-17 07:40:00,96.591,96.619,96.578,96.612,606000000.0
2009-06-17 07:45:00,96.612,96.618,96.573,96.598,606000000.0
2009-06-17 07:50:00,96.594,96.614,96.568,96.601,606000000.0
2009-06-17 07:55:00,96.602,96.616,96.532,96.532,606000000.0
2009-06-17 08:00:00,96.528,96.585,96.528,96.572,606000000.0
2009-06-17 08:05:00,96.572,96.578,96.536,96.542,606000000.0
2009-06-17 08:10:00,96.542,96.681,96.539,96.655,606000000.0
2009-06-17 08:15:00,96.653,96.756,96.637,96.719,606000000.0
2009-06-17 08:20:00,96.719,96.771,96.715,96.729,606000000.0
2009-06-17 08:25:00,96.729,96.745,96.723,96.728,606000000.0
2009-06-17 08:30:00,96.723,96.742,96.643,96.664,606000000.0
2009-06-17 08:35:00,96.662,96.729,96.652,96.722,606000000.0
2009-06-17 08:40:00,96.72,96.741,96.657,96.663,606000000.0
2009-06-17 08:45:00,96.665,96.67,96.628,96.666,606000000.0
2009-06-17 08:50:00,96.668,96.707,96.641,96.667,606000000.0
2009-06-17 08:55:00,96.671,96.676,96.588,96.624,606000000.0
2009-06-17 09:00:00,96.62,96.712,96.597,96.673,606000000.0
2009-06-17 09:05:00,96.673,96.673,96.577,96.596,606000000.0
2009-06-17 09:10:00,96.594,96.678,96.586,96.589,606000000.0
2009-06-17 09:15:00,96.588,96.593,96.505,96.527,606000000.0
2009-06-17 09:20:00,96.531,96.54,96.361,96.361,606000000.0
2009-06-17 09:25:00,96.36,96.474,96.357,96.448,606000000.0
2009-06-17 09:30:00,96.448,96.454,96.386,96.418,606000000.0
2009-06-17 09:35:00,96.413,96.415,96.356,96.415,606000000.0
2009-06-17 09:40:00,96.415,96.455,96.399,96.423,606000000.0
2009-06-17 09:45:00,96.418,96.502,96.418,96.492,606000000.0
2009-06-17 09:50:00,96.489,96.492,96.451,96.458,606000000.0
2009-06-17 09:55:00,96.457,96.483,96.431,96.466,606000000.0
2009-06-17 10:00:00,96.469,96.478,96.312,96.312,606000000.0
2009-06-17 10:05:00,96.317,96.318,96.239,96.299,606000000.0
2009-06-17 10:10:00,96.301,96.37,96.288,96.358,606000000.0
2009-06-17 10:15:00,96.357,96.387,96.327,96.377,606000000.0
2009-06-17 10:20:00,96.379,96.379,96.218,96.228,606000000.0
2009-06-17 10:25:00,96.234,96.257,96.216,96.248,606000000.0
2009-06-17 10:30:00,96.255,96.332,96.247,96.251,606000000.0
2009-06-17 10:35:00,96.266,96.31,96.212,96.212,606000000.0
2009-06-17 10:40:00,96.217,96.271,96.211,96.229,606000000.0
2009-06-17 10:45:00,96.229,96.289,96.218,96.281,606000000.0
2009-06-17 10:50:00,96.282,96.341,96.275,96.318,606000000.0
2009-06-17 10:55:00,96.314,96.326,96.298,96.3,606000000.0
2009-06-17 11:00:00,96.298,96.316,96.169,96.19,606000000.0
2009-06-17 11:05:00,96.197,96.222,96.158,96.2,606000000.0
2009-06-17 11:10:00,96.197,96.206,96.157,96.191,606000000.0
2009-06-17 11:15:00,96.19,96.221,96.186,96.218,606000000.0
2009-06-17 11:20:00,96.222,96.233,96.197,96.233,606000000.0
2009-06-17 11:25:00,96.232,96.234,96.14,96.194,606000000.0
2009-06-17 11:30:00,96.193,96.229,96.161,96.161,606000000.0
2009-06-17 11:35:00,96.163,96.181,96.12,96.125,606000000.0
2009-06-17 11:40:00,96.124,96.197,96.107,96.18,606000000.0
2009-06-17 11:45:00,96.181,96.208,96.168,96.171,606000000.0
2009-06-17 11:50:00,96.172,96.254,96.168,96.226,606000000.0
2009-06-17 11:55:00,96.225,96.312,96.218,96.309,606000000.0
2009-06-17 12:00:00,96.304,96.304,96.218,96.226,606000000.0
2009-06-17 12:05:00,96.227,96.323,96.227,96.316,606000000.0
2009-06-17 12:10:00,96.316,96.366,96.311,96.365,606000000.0
2009-06-17 12:15:00,96.365,96.403,96.36,96.377,606000000.0
2009-06-17 12:20:00,96.378,96.495,96.373,96.475,606000000.0
2009-06-17 12:25:00,96.477,96.488,96.443,96.469,606000000.0
2009-06-17 12:30:00,96.473,96.511,96.46,96.476,606000000.0
2009-06-17 12:35:00,96.474,96.479,96.414,96.434,606000000.0
2009-06-17 12:40:00,96.435,96.477,96.411,96.457,606000000.0
2009-06-17 12:45:00,96.453,96.476,96.426,96.439,606000000.0
2009-06-17 12:50:00,96.442,96.462,96.403,96.408,606000000.0
2009-06-17 12:55:00,96.403,96.445,96.35,96.366,606000000.0
2009-06-17 13:00:00,96.367,96.373,96.311,96.333,606000000.0
2009-06-17 13:05:00,96.338,96.378,96.325,96.348,606000000.0
2009-06-17 13:10:00,96.357,96.369,96.315,96.367,606000000.0
2009-06-17 13:15:00,96.365,96.426,96.356,96.408,606000000.0
2009-06-17 13:20:00,96.409,96.475,96.396,96.465,606000000.0
2009-06-17 13:25:00,96.464,96.468,96.412,96.442,606000000.0
2009-06-17 13:30:00,96.443,96.449,96.417,96.424,606000000.0
2009-06-17 13:35:00,96.42,96.424,96.381,96.391,606000000.0
2009-06-17 13:40:00,96.392,96.422,96.384,96.388,606000000.0
2009-06-17 13:45:00,96.389,96.438,96.389,96.411,606000000.0
2009-06-17 13:50:00,96.409,96.423,96.269,96.286,606000000.0
2009-06-17 13:55:00,96.291,96.313,96.206,96.276,606000000.0
2009-06-17 14:00:00,96.275,96.393,96.273,96.302,606000000.0
2009-06-17 14:05:00,96.301,96.354,96.3,96.316,606000000.0
2009-06-17 14:10:00,96.314,96.35,96.303,96.306,606000000.0
2009-06-17 14:15:00,96.302,96.333,96.298,96.319,606000000.0
2009-06-17 14:20:00,96.318,96.396,96.317,96.388,606000000.0
2009-06-17 14:25:00,96.386,96.394,96.362,96.362,606000000.0
2009-06-17 14:30:00,96.361,96.367,96.216,96.254,606000000.0
2009-06-17 14:35:00,96.256,96.293,96.185,96.186,606000000.0
2009-06-17 14:40:00,96.198,96.24,96.145,96.233,606000000.0
2009-06-17 14:45:00,96.232,96.246,96.168,96.169,606000000.0
2009-06-17 14:50:00,96.167,96.196,96.024,96.034,606000000.0
2009-06-17 14:55:00,96.033,96.154,95.98,96.098,606000000.0
2009-06-17 15:00:00,96.098,96.126,96.031,96.046,606000000.0
2009-06-17 15:05:00,96.047,96.047,95.767,95.802,606000000.0
2009-06-17 15:10:00,95.8,95.91,95.729,95.901,606000000.0
2009-06-17 15:15:00,95.9,95.906,95.731,95.792,606000000.0
2009-06-17 15:20:00,95.791,95.916,95.789,95.913,606000000.0
2009-06-17 15:25:00,95.916,95.961,95.897,95.928,606000000.0
2009-06-17 15:30:00,95.929,95.959,95.908,95.917,606000000.0
2009-06-17 15:35:00,95.91,95.972,95.889,95.917,606000000.0
2009-06-17 15:40:00,95.913,95.916,95.86,95.865,606000000.0
2009-06-17 15:45:00,95.866,95.974,95.85,95.931,606000000.0
2009-06-17 15:50:00,95.928,95.939,95.849,95.855,606000000.0
2009-06-17 15:55:00,95.858,95.877,95.819,95.838,606000000.0
2009-06-17 16:00:00,95.839,95.86,95.812,95.858,606000000.0
2009-06-17 16:05:00,95.857,95.963,95.836,95.958,606000000.0
2009-06-17 16:10:00,95.959,96.017,95.928,96.009,606000000.0
2009-06-17 16:15:00,96.008,96.035,95.983,96.019,606000000.0
2009-06-17 16:20:00,96.019,96.022,95.94,95.944,606000000.0
2009-06-17 16:25:00,95.945,96.025,95.937,95.994,606000000.0
2009-06-17 16:30:00,95.994,96.006,95.967,95.991,606000000.0
2009-06-17 16:35:00,95.992,96.015,95.905,95.912,606000000.0
2009-06-17 16:40:00,95.913,95.916,95.821,95.841,606000000.0
2009-06-17 16:45:00,95.842,95.85,95.759,95.759,606000000.0
2009-06-17 16:50:00,95.76,95.775,95.677,95.735,606000000.0
2009-06-17 16:55:00,95.734,95.751,95.654,95.669,606000000.0
2009-06-17 17:00:00,95.668,95.823,95.665,95.807,606000000.0
2009-06-17 17:05:00,95.802,95.859,95.704,95.721,606000000.0
2009-06-17 17:10:00,95.721,95.747,95.68,95.702,606000000.0
2009-06-17 17:15:00,95.7,95.711,95.584,95.638,606000000.0
2009-06-17 17:20:00,95.636,95.721,95.604,95.651,606000000.0
2009-06-17 17:25:00,95.65,95.686,95.605,95.608,606000000.0
2009-06-17 17:30:00,95.609,95.61,95.533,95.579,606000000.0
2009-06-17 17:35:00,95.58,95.655,95.574,95.647,606000000.0
2009-06-17 17:40:00,95.646,95.697,95.631,95.645,606000000.0
2009-06-17 17:45:00,95.646,95.656,95.616,95.629,606000000.0
2009-06-17 17:50:00,95.629,95.734,95.611,95.699,606000000.0
2009-06-17 17:55:00,95.698,95.698,95.626,95.65,606000000.0
2009-06-17 18:00:00,95.655,95.724,95.647,95.714,606000000.0
2009-06-17 18:05:00,95.715,95.84,95.696,95.836,606000000.0
2009-06-17 18:10:00,95.834,95.846,95.772,95.782,606000000.0
2009-06-17 18:15:00,95.783,95.783,95.719,95.76,606000000.0
2009-06-17 18:20:00,95.763,95.842,95.757,95.841,606000000.0
2009-06-17 18:25:00,95.837,95.837,95.767,95.784,606000000.0
2009-06-17 18:30:00,95.782,95.782,95.671,95.684,606000000.0
2009-06-17 18:35:00,95.683,95.722,95.672,95.714,606000000.0
2009-06-17 18:40:00,95.717,95.718,95.687,95.691,606000000.0
2009-06-17 18:45:00,95.693,95.766,95.691,95.749,606000000.0
2009-06-17 18:50:00,95.75,95.756,95.648,95.648,606000000.0
2009-06-17 18:55:00,95.648,95.715,95.648,95.706,606000000.0
2009-06-17 19:00:00,95.705,95.706,95.67,95.691,606000000.0
2009-06-17 19:05:00,95.696,95.7,95.619,95.621,606000000.0
2009-06-17 19:10:00,95.622,95.729,95.622,95.726,606000000.0
2009-06-17 19:15:00,95.724,95.748,95.684,95.717,606000000.0
2009-06-17 19:20:00,95.715,95.715,95.693,95.707,606000000.0
2009-06-17 19:25:00,95.712,95.742,95.711,95.731,606000000.0
2009-06-17 19:30:00,95.734,95.758,95.728,95.757,606000000.0
2009-06-17 19:35:00,95.757,95.757,95.703,95.724,606000000.0
2009-06-17 19:40:00,95.725,95.786,95.716,95.782,606000000.0
2009-06-17 19:45:00,95.783,95.816,95.748,95.748,606000000.0
2009-06-17 19:50:00,95.747,95.779,95.747,95.775,606000000.0
2009-06-17 19:55:00,95.779,95.818,95.773,95.809,606000000.0
2009-06-17 20:00:00,95.808,95.848,95.803,95.844,606000000.0
2009-06-17 20:05:00,95.839,95.848,95.789,95.789,606000000.0
2009-06-17 20:10:00,95.787,95.799,95.738,95.783,606000000.0
2009-06-17 20:15:00,95.784,95.813,95.68,95.704,606000000.0
2009-06-17 20:20:00,95.704,95.711,95.622,95.647,606000000.0
2009-06-17 20:25:00,95.645,95.678,95.624,95.677,606000000.0
2009-06-17 20:30:00,95.675,95.697,95.631,95.674,606000000.0
2009-06-17 20:35:00,95.675,95.675,95.608,95.63,606000000.0
2009-06-17 20:40:00,95.629,95.652,95.622,95.634,606000000.0
2009-06-17 20:45:00,95.634,95.67,95.626,95.662,606000000.0
2009-06-17 20:50:00,95.661,95.671,95.642,95.656,606000000.0
2009-06-17 20:55:00,95.656,95.72,95.654,95.698,606000000.0
2009-06-17 21:00:00,95.698,95.715,95.658,95.691,606000000.0
2009-06-17 21:05:00,95.69,95.693,95.662,95.681,606000000.0
2009-06-17 21:10:00,95.681,95.684,95.653,95.658,606000000.0
2009-06-17 21:15:00,95.657,95.703,95.631,95.644,606000000.0
2009-06-17 21:20:00,95.641,95.652,95.594,95.598,606000000.0
2009-06-17 21:25:00,95.596,95.629,95.557,95.624,606000000.0
2009-06-17 21:30:00,95.623,95.623,95.566,95.602,606000000.0
2009-06-17 21:35:00,95.601,95.604,95.522,95.522,606000000.0
2009-06-17 21:40:00,95.522,95.607,95.513,95.6,606000000.0
2009-06-17 21:45:00,95.597,95.636,95.581,95.628,606000000.0
2009-06-17 21:50:00,95.629,95.635,95.596,95.606,606000000.0
2009-06-17 21:55:00,95.603,95.629,95.6,95.627,606000000.0
2009-06-17 22:00:00,95.626,95.654,95.609,95.609,606000000.0
2009-06-17 22:05:00,95.608,95.648,95.605,95.628,606000000.0
2009-06-17 22:10:00,95.629,95.642,95.619,95.635,606000000.0
2009-06-17 22:15:00,95.636,95.637,95.562,95.611,606000000.0
2009-06-17 22:20:00,95.601,95.653,95.601,95.631,484800000.0
2009-06-17 22:25:00,95.626,95.663,95.599,95.64,606000000.0
2009-06-17 22:30:00,95.64,95.648,95.625,95.647,606000000.0
2009-06-17 22:35:00,95.65,95.672,95.64,95.662,606000000.0
2009-06-17 22:40:00,95.661,95.664,95.642,95.644,606000000.0
2009-06-17 22:45:00,95.645,95.71,95.645,95.706,606000000.0
2009-06-17 22:50:00,95.705,95.772,95.7,95.77,606000000.0
2009-06-17 22:55:00,95.772,95.778,95.729,95.738,606000000.0
2009-06-17 23:00:00,95.737,95.755,95.678,95.689,606000000.0
2009-06-17 23:05:00,95.69,95.724,95.69,95.724,606000000.0
2009-06-17 23:10:00,95.722,95.764,95.721,95.738,606000000.0
2009-06-17 23:15:00,95.744,95.826,95.739,95.808,606000000.0
2009-06-17 23:20:00,95.807,95.814,95.783,95.794,606000000.0
2009-06-17 23:25:00,95.792,95.795,95.766,95.776,363600000.0
2009-06-17 23:30:00,95.776,95.778,95.739,95.739,606000000.0
2009-06-17 23:35:00,95.738,95.739,95.663,95.673,606000000.0
2009-06-17 23:40:00,95.674,95.705,95.648,95.69,606000000.0
2009-06-17 23:45:00,95.69,95.698,95.656,95.672,606000000.0
2009-06-17 23:50:00,95.667,95.669,95.641,95.654,606000000.0
2009-06-17 23:55:00,95.655,95.684,95.655,95.663,606000000.0
2009-06-18 00:00:00,95.665,95.674,95.658,95.674,484800000.0
2009-06-18 00:05:00,95.68,95.68,95.657,95.68,606000000.0
2009-06-18 00:10:00,95.676,95.686,95.657,95.67,606000000.0
2009-06-18 00:15:00,95.672,95.673,95.653,95.673,606000000.0
2009-06-18 00:20:00,95.675,95.702,95.628,95.637,606000000.0
2009-06-18 00:25:00,95.641,95.662,95.632,95.656,606000000.0
2009-06-18 00:30:00,95.654,95.656,95.629,95.637,606000000.0
2009-06-18 00:35:00,95.636,95.644,95.628,95.644,606000000.0
2009-06-18 00:40:00,95.651,95.67,95.644,95.652,606000000.0
2009-06-18 00:45:00,95.652,95.684,95.643,95.677,606000000.0
2009-06-18 00:50:00,95.68,95.714,95.68,95.714,606000000.0
2009-06-18 00:55:00,95.72,95.786,95.714,95.744,606000000.0
2009-06-18 01:00:00,95.738,95.77,95.738,95.77,606000000.0
2009-06-18 01:05:00,95.773,95.865,95.762,95.797,606000000.0
2009-06-18 01:10:00,95.795,95.851,95.771,95.806,606000000.0
2009-06-18 01:15:00,95.804,95.821,95.798,95.806,606000000.0
2009-06-18 01:20:00,95.807,95.807,95.764,95.774,606000000.0
2009-06-18 01:25:00,95.773,95.804,95.77,95.798,606000000.0
2009-06-18 01:30:00,95.801,95.845,95.797,95.819,606000000.0
2009-06-18 01:35:00,95.819,95.82,95.775,95.782,606000000.0
2009-06-18 01:40:00,95.787,95.831,95.782,95.831,606000000.0
2009-06-18 01:45:00,95.831,95.88,95.79,95.874,606000000.0
2009-06-18 01:50:00,95.873,95.875,95.825,95.826,606000000.0
2009-06-18 01:55:00,95.825,95.995,95.818,95.955,606000000.0
2009-06-18 02:00:00,95.951,95.951,95.819,95.825,606000000.0
2009-06-18 02:05:00,95.828,95.834,95.745,95.748,606000000.0
2009-06-18 02:10:00,95.751,95.785,95.684,95.696,606000000.0
2009-06-18 02:15:00,95.694,95.759,95.694,95.736,606000000.0
2009-06-18 02:20:00,95.741,95.801,95.738,95.773,606000000.0
2009-06-18 02:25:00,95.775,95.777,95.677,95.721,606000000.0
2009-06-18 02:30:00,95.719,95.753,95.7,95.753,606000000.0
2009-06-18 02:35:00,95.752,95.758,95.72,95.736,606000000.0
2009-06-18 02:40:00,95.734,95.792,95.712,95.781,606000000.0
2009-06-18 02:45:00,95.78,95.788,95.749,95.76,606000000.0
2009-06-18 02:50:00,95.759,95.774,95.664,95.704,606000000.0
2009-06-18 02:55:00,95.705,95.752,95.684,95.716,606000000.0
2009-06-18 03:00:00,95.717,95.787,95.715,95.787,606000000.0
2009-06-18 03:05:00,95.794,95.856,95.789,95.837,606000000.0
2009-06-18 03:10:00,95.834,95.894,95.828,95.894,606000000.0
2009-06-18 03:15:00,95.894,95.918,95.815,95.822,606000000.0
2009-06-18 03:20:00,95.817,95.82,95.736,95.764,606000000.0
2009-06-18 03:25:00,95.767,95.773,95.726,95.727,606000000.0
2009-06-18 03:30:00,95.728,95.762,95.701,95.703,606000000.0
2009-06-18 03:35:00,95.707,95.707,95.629,95.675,606000000.0
2009-06-18 03:40:00,95.675,95.72,95.658,95.715,606000000.0
2009-06-18 03:45:00,95.711,95.711,95.669,95.675,606000000.0
2009-06-18 03:50:00,95.676,95.696,95.67,95.684,606000000.0
2009-06-18 03:55:00,95.686,95.706,95.671,95.693,606000000.0
2009-06-18 04:00:00,95.691,95.697,95.657,95.687,606000000.0
2009-06-18 04:05:00,95.69,95.724,95.677,95.692,606000000.0
2009-06-18 04:10:00,95.689,95.706,95.667,95.706,606000000.0
2009-06-18 04:15:00,95.706,95.733,95.701,95.728,606000000.0
2009-06-18 04:20:00,95.727,95.751,95.726,95.74,606000000.0
2009-06-18 04:25:00,95.74,95.755,95.719,95.747,606000000.0
2009-06-18 04:30:00,95.748,95.765,95.74,95.741,606000000.0
2009-06-18 04:35:00,95.739,95.745,95.726,95.728,606000000.0
2009-06-18 04:40:00,95.726,95.753,95.718,95.749,606000000.0
2009-06-18 04:45:00,95.747,95.778,95.747,95.757,606000000.0
2009-06-18 04:50:00,95.758,95.771,95.749,95.762,606000000.0
2009-06-18 04:55:00,95.765,95.774,95.748,95.748,606000000.0
2009-06-18 05:00:00,95.747,95.773,95.738,95.773,606000000.0
2009-06-18 05:05:00,95.772,95.841,95.764,95.792,606000000.0
2009-06-18 05:10:00,95.792,95.9,95.792,95.812,606000000.0
2009-06-18 05:15:00,95.811,95.849,95.806,95.84,606000000.0
2009-06-18 05:20:00,95.838,95.838,95.777,95.791,606000000.0
2009-06-18 05:25:00,95.791,95.832,95.778,95.782,606000000.0
2009-06-18 05:30:00,95.78,95.801,95.755,95.791,606000000.0
2009-06-18 05:35:00,95.79,95.824,95.78,95.797,606000000.0
2009-06-18 05:40:00,95.795,95.802,95.752,95.754,606000000.0
2009-06-18 05:45:00,95.754,95.76,95.728,95.752,606000000.0
2009-06-18 05:50:00,95.75,95.758,95.729,95.75,606000000.0
2009-06-18 05:55:00,95.758,95.775,95.733,95.771,484800000.0
2009-06-18 06:00:00,95.772,95.815,95.758,95.807,606000000.0
2009-06-18 06:05:00,95.806,95.825,95.766,95.785,606000000.0
2009-06-18 06:10:00,95.782,95.782,95.747,95.755,606000000.0
2009-06-18 06:15:00,95.754,95.766,95.747,95.747,606000000.0
2009-06-18 06:20:00,95.75,95.763,95.719,95.724,606000000.0
2009-06-18 06:25:00,95.718,95.746,95.709,95.733,606000000.0
2009-06-18 06:30:00,95.737,95.744,95.72,95.731,606000000.0
2009-06-18 06:35:00,95.733,95.752,95.727,95.729,606000000.0
2009-06-18 06:40:00,95.727,95.747,95.714,95.742,606000000.0
2009-06-18 06:45:00,95.743,95.758,95.727,95.738,606000000.0
2009-06-18 06:50:00,95.74,95.762,95.728,95.762,606000000.0
2009-06-18 06:55:00,95.767,95.771,95.718,95.721,606000000.0
2009-06-18 07:00:00,95.718,95.737,95.701,95.722,606000000.0
2009-06-18 07:05:00,95.721,95.745,95.71,95.745,606000000.0
2009-06-18 07:10:00,95.749,95.758,95.72,95.727,606000000.0
2009-06-18 07:15:00,95.73,95.74,95.724,95.728,606000000.0
2009-06-18 07:20:00,95.734,95.748,95.724,95.739,606000000.0
2009-06-18 07:25:00,95.742,95.749,95.719,95.729,606000000.0
2009-06-18 07:30:00,95.731,95.758,95.728,95.754,606000000.0
2009-06-18 07:35:00,95.749,95.826,95.747,95.826,606000000.0
2009-06-18 07:40:00,95.823,95.876,95.811,95.869,606000000.0
2009-06-18 07:45:00,95.87,95.877,95.788,95.79,606000000.0
2009-06-18 07:50:00,95.79,95.826,95.788,95.817,606000000.0
2009-06-18 07:55:00,95.82,95.877,95.819,95.877,606000000.0
2009-06-18 08:00:00,95.874,95.876,95.819,95.82,606000000.0
2009-06-18 08:05:00,95.819,95.843,95.775,95.795,606000000.0
2009-06-18 08:10:00,95.793,95.796,95.753,95.759,606000000.0
2009-06-18 08:15:00,95.762,95.816,95.736,95.78,606000000.0
2009-06-18 08:20:00,95.778,95.852,95.778,95.846,606000000.0
2009-06-18 08:25:00,95.845,95.869,95.82,95.84,606000000.0
2009-06-18 08:30:00,95.839,95.839,95.8,95.812,606000000.0
2009-06-18 08:35:00,95.811,95.836,95.799,95.835,606000000.0
2009-06-18 08:40:00,95.836,95.856,95.812,95.85,606000000.0
2009-06-18 08:45:00,95.847,95.949,95.847,95.939,606000000.0
2009-06-18 08:50:00,95.938,95.959,95.884,95.902,606000000.0
2009-06-18 08:55:00,95.903,95.975,95.903,95.964,606000000.0
2009-06-18 09:00:00,95.965,96.079,95.958,96.058,606000000.0
2009-06-18 09:05:00,96.053,96.057,95.967,96.015,606000000.0
2009-06-18 09:10:00,96.014,96.051,95.997,96.032,606000000.0
2009-06-18 09:15:00,96.035,96.075,96.014,96.034,606000000.0
2009-06-18 09:20:00,96.034,96.04,95.958,95.991,606000000.0
2009-06-18 09:25:00,95.988,95.993,95.906,95.909,606000000.0
2009-06-18 09:30:00,95.907,95.93,95.858,95.878,606000000.0
2009-06-18 09:35:00,95.876,95.9,95.79,95.883,606000000.0
2009-06-18 09:40:00,95.884,95.893,95.807,95.812,606000000.0
2009-06-18 09:45:00,95.817,95.839,95.726,95.774,606000000.0
2009-06-18 09:50:00,95.776,95.826,95.759,95.826,606000000.0
2009-06-18 09:55:00,95.827,95.847,95.797,95.827,606000000.0
2009-06-18 10:00:00,95.828,95.866,95.803,95.824,606000000.0
2009-06-18 10:05:00,95.824,95.85,95.811,95.828,606000000.0
2009-06-18 10:10:00,95.829,95.836,95.773,95.79,606000000.0
2009-06-18 10:15:00,95.788,95.853,95.75,95.751,606000000.0
2009-06-18 10:20:00,95.755,95.755,95.686,95.7,606000000.0
2009-06-18 10:25:00,95.698,95.795,95.696,95.745,606000000.0
2009-06-18 10:30:00,95.731,95.74,95.621,95.676,606000000.0
2009-06-18 10:35:00,95.668,95.782,95.656,95.734,606000000.0
2009-06-18 10:40:00,95.732,95.794,95.714,95.755,606000000.0
2009-06-18 10:45:00,95.754,95.77,95.7,95.708,606000000.0
2009-06-18 10:50:00,95.708,95.723,95.662,95.707,606000000.0
2009-06-18 10:55:00,95.712,95.719,95.624,95.668,606000000.0
2009-06-18 11:00:00,95.668,95.718,95.657,95.688,606000000.0
2009-06-18 11:05:00,95.689,95.766,95.671,95.76,606000000.0
2009-06-18 11:10:00,95.758,95.777,95.738,95.768,606000000.0
2009-06-18 11:15:00,95.77,95.784,95.71,95.782,606000000.0
2009-06-18 11:20:00,95.78,95.796,95.72,95.724,606000000.0
2009-06-18 11:25:00,95.725,95.793,95.696,95.775,606000000.0
2009-06-18 11:30:00,95.772,95.776,95.716,95.728,606000000.0
2009-06-18 11:35:00,95.731,95.739,95.701,95.715,606000000.0
2009-06-18 11:40:00,95.719,95.746,95.714,95.745,606000000.0
2009-06-18 11:45:00,95.74,95.755,95.725,95.75,606000000.0
2009-06-18 11:50:00,95.751,95.791,95.751,95.767,606000000.0
2009-06-18 11:55:00,95.768,95.797,95.758,95.787,606000000.0
2009-06-18 12:00:00,95.787,95.827,95.787,95.825,606000000.0
2009-06-18 12:05:00,95.825,95.86,95.816,95.841,606000000.0
2009-06-18 12:10:00,95.838,95.888,95.815,95.851,606000000.0
2009-06-18 12:15:00,95.853,95.862,95.757,95.766,606000000.0
2009-06-18 12:20:00,95.768,95.803,95.757,95.773,606000000.0
2009-06-18 12:25:00,95.774,95.797,95.762,95.765,606000000.0
2009-06-18 12:30:00,95.767,95.782,95.753,95.764,606000000.0
2009-06-18 12:35:00,95.763,95.785,95.761,95.782,606000000.0
2009-06-18 12:40:00,95.78,95.783,95.727,95.749,606000000.0
2009-06-18 12:45:00,95.749,95.808,95.73,95.802,606000000.0
2009-06-18 12:50:00,95.803,95.821,95.778,95.778,606000000.0
2009-06-18 12:55:00,95.78,95.791,95.767,95.777,606000000.0
2009-06-18 13:00:00,95.777,95.797,95.753,95.777,606000000.0
2009-06-18 13:05:00,95.774,95.789,95.757,95.781,606000000.0
2009-06-18 13:10:00,95.781,95.817,95.777,95.782,606000000.0
2009-06-18 13:15:00,95.783,95.813,95.78,95.799,606000000.0
2009-06-18 13:20:00,95.798,95.815,95.78,95.784,606000000.0
2009-06-18 13:25:00,95.783,95.836,95.776,95.835,606000000.0
2009-06-18 13:30:00,95.836,95.913,95.835,95.892,606000000.0
2009-06-18 13:35:00,95.891,95.97,95.887,95.947,606000000.0
2009-06-18 13:40:00,95.946,95.968,95.911,95.919,606000000.0
2009-06-18 13:45:00,95.918,95.925,95.872,95.872,606000000.0
2009-06-18 13:50:00,95.869,95.874,95.819,95.854,606000000.0
2009-06-18 13:55:00,95.853,95.937,95.828,95.934,606000000.0
2009-06-18 14:00:00,95.934,95.963,95.897,95.932,606000000.0
2009-06-18 14:05:00,95.929,95.982,95.926,95.981,606000000.0
2009-06-18 14:10:00,95.984,96.019,95.939,95.941,606000000.0
2009-06-18 14:15:00,95.942,95.948,95.887,95.895,606000000.0
2009-06-18 14:20:00,95.896,95.939,95.885,95.939,606000000.0
2009-06-18 14:25:00,95.933,95.94,95.866,95.883,606000000.0
2009-06-18 14:30:00,95.886,96.179,95.886,96.096,606000000.0
2009-06-18 14:35:00,96.096,96.169,96.083,96.127,606000000.0
2009-06-18 14:40:00,96.114,96.145,96.03,96.06,606000000.0
2009-06-18 14:45:00,96.082,96.114,96.01,96.059,606000000.0
2009-06-18 14:50:00,96.046,96.071,95.961,96.013,606000000.0
2009-06-18 14:55:00,96.008,96.039,95.956,96.018,606000000.0
2009-06-18 15:00:00,96.015,96.131,95.996,96.106,606000000.0
2009-06-18 15:05:00,96.116,96.138,96.058,96.078,606000000.0
2009-06-18 15:10:00,96.088,96.158,96.028,96.049,606000000.0
2009-06-18 15:15:00,96.048,96.062,95.953,95.958,606000000.0
2009-06-18 15:20:00,95.963,96.053,95.925,96.026,606000000.0
2009-06-18 15:25:00,96.031,96.084,95.988,96.056,606000000.0
2009-06-18 15:30:00,96.058,96.063,96.005,96.027,606000000.0
2009-06-18 15:35:00,96.035,96.043,95.872,95.872,606000000.0
2009-06-18 15:40:00,95.874,95.919,95.846,95.913,606000000.0
2009-06-18 15:45:00,95.918,95.927,95.716,95.781,606000000.0
2009-06-18 15:50:00,95.788,95.858,95.755,95.847,606000000.0
2009-06-18 15:55:00,95.851,96.023,95.841,95.951,606000000.0
2009-06-18 16:00:00,95.977,96.174,95.923,96.101,606000000.0
2009-06-18 16:05:00,96.1,96.124,96.018,96.071,606000000.0
2009-06-18 16:10:00,96.07,96.216,96.038,96.166,606000000.0
2009-06-18 16:15:00,96.164,96.285,96.156,96.185,606000000.0
2009-06-18 16:20:00,96.19,96.19,96.121,96.127,606000000.0
2009-06-18 16:25:00,96.129,96.235,96.124,96.175,606000000.0
2009-06-18 16:30:00,96.172,96.237,96.162,96.209,606000000.0
2009-06-18 16:35:00,96.208,96.256,96.208,96.217,606000000.0
2009-06-18 16:40:00,96.22,96.225,96.149,96.169,606000000.0
2009-06-18 16:45:00,96.168,96.224,96.167,96.218,606000000.0
2009-06-18 16:50:00,96.216,96.232,96.199,96.224,606000000.0
2009-06-18 16:55:00,96.222,96.333,96.208,96.296,606000000.0
2009-06-18 17:00:00,96.292,96.292,96.228,96.229,606000000.0
2009-06-18 17:05:00,96.231,96.283,96.225,96.251,606000000.0
2009-06-18 17:10:00,96.257,96.265,96.238,96.264,606000000.0
2009-06-18 17:15:00,96.266,96.276,96.201,96.271,606000000.0
2009-06-18 17:20:00,96.269,96.284,96.248,96.284,606000000.0
2009-06-18 17:25:00,96.282,96.306,96.229,96.252,606000000.0
2009-06-18 17:30:00,96.251,96.268,96.228,96.245,606000000.0
2009-06-18 17:35:00,96.24,96.315,96.24,96.305,606000000.0
2009-06-18 17:40:00,96.306,96.366,96.298,96.366,606000000.0
2009-06-18 17:45:00,96.367,96.384,96.361,96.377,606000000.0
2009-06-18 17:50:00,96.37,96.403,96.361,96.376,606000000.0
2009-06-18 17:55:00,96.377,96.38,96.355,96.357,606000000.0
2009-06-18 18:00:00,96.356,96.377,96.283,96.313,606000000.0
2009-06-18 18:05:00,96.31,96.326,96.302,96.313,606000000.0
2009-06-18 18:10:00,96.318,96.33,96.309,96.33,606000000.0
2009-06-18 18:15:00,96.327,96.36,96.321,96.338,606000000.0
2009-06-18 18:20:00,96.336,96.383,96.327,96.372,606000000.0
2009-06-18 18:25:00,96.378,96.38,96.357,96.369,606000000.0
2009-06-18 18:30:00,96.369,96.393,96.363,96.382,606000000.0
2009-06-18 18:35:00,96.373,96.393,96.357,96.36,606000000.0
2009-06-18 18:40:00,96.358,96.367,96.347,96.35,606000000.0
2009-06-18 18:45:00,96.347,96.347,96.267,96.319,606000000.0
2009-06-18 18:50:00,96.322,96.35,96.298,96.326,606000000.0
2009-06-18 18:55:00,96.325,96.365,96.324,96.35,606000000.0
2009-06-18 19:00:00,96.347,96.361,96.335,96.36,606000000.0
2009-06-18 19:05:00,96.36,96.461,96.346,96.447,606000000.0
2009-06-18 19:10:00,96.449,96.513,96.449,96.491,606000000.0
2009-06-18 19:15:00,96.493,96.5,96.465,96.486,606000000.0
2009-06-18 19:20:00,96.482,96.629,96.48,96.623,606000000.0
2009-06-18 19:25:00,96.624,96.624,96.535,96.544,606000000.0
2009-06-18 19:30:00,96.547,96.623,96.547,96.603,606000000.0
2009-06-18 19:35:00,96.601,96.603,96.56,96.568,606000000.0
2009-06-18 19:40:00,96.566,96.608,96.539,96.544,606000000.0
2009-06-18 19:45:00,96.541,96.599,96.511,96.599,606000000.0
2009-06-18 19:50:00,96.596,96.602,96.563,96.601,606000000.0
2009-06-18 19:55:00,96.598,96.672,96.596,96.667,606000000.0
2009-06-18 20:00:00,96.662,96.678,96.647,96.669,606000000.0
2009-06-18 20:05:00,96.666,96.676,96.625,96.669,606000000.0
2009-06-18 20:10:00,96.668,96.679,96.538,96.563,606000000.0
2009-06-18 20:15:00,96.562,96.61,96.554,96.574,606000000.0
2009-06-18 20:20:00,96.573,96.593,96.528,96.53,606000000.0
2009-06-18 20:25:00,96.528,96.564,96.513,96.542,606000000.0
2009-06-18 20:30:00,96.539,96.539,96.468,96.475,606000000.0
2009-06-18 20:35:00,96.473,96.473,96.438,96.465,606000000.0
2009-06-18 20:40:00,96.463,96.54,96.458,96.527,606000000.0
2009-06-18 20:45:00,96.528,96.552,96.516,96.543,606000000.0
2009-06-18 20:50:00,96.551,96.63,96.547,96.624,606000000.0
2009-06-18 20:55:00,96.623,96.63,96.569,96.623,606000000.0
2009-06-18 21:00:00,96.626,96.628,96.558,96.562,606000000.0
2009-06-18 21:05:00,96.56,96.612,96.557,96.612,606000000.0
2009-06-18 21:10:00,96.615,96.645,96.599,96.642,606000000.0
2009-06-18 21:15:00,96.64,96.657,96.629,96.634,606000000.0
2009-06-18 21:20:00,96.636,96.642,96.595,96.607,606000000.0
2009-06-18 21:25:00,96.607,96.636,96.607,96.623,606000000.0
2009-06-18 21:30:00,96.623,96.653,96.618,96.648,606000000.0
2009-06-18 21:35:00,96.65,96.665,96.606,96.626,606000000.0
2009-06-18 21:40:00,96.626,96.645,96.602,96.645,606000000.0
2009-06-18 21:45:00,96.644,96.646,96.612,96.619,606000000.0
2009-06-18 21:50:00,96.617,96.622,96.579,96.59,606000000.0
2009-06-18 21:55:00,96.595,96.61,96.587,96.608,606000000.0
2009-06-18 22:00:00,96.613,96.622,96.593,96.601,363600000.0
2009-06-18 22:05:00,96.599,96.607,96.534,96.553,606000000.0
2009-06-18 22:10:00,96.554,96.603,96.549,96.561,606000000.0
2009-06-18 22:15:00,96.56,96.574,96.539,96.545,606000000.0
2009-06-18 22:20:00,96.545,96.561,96.545,96.55,363600000.0
2009-06-18 22:25:00,96.56,96.56,96.521,96.523,606000000.0
2009-06-18 22:30:00,96.523,96.528,96.507,96.513,606000000.0
2009-06-18 22:35:00,96.509,96.513,96.483,96.491,606000000.0
2009-06-18 22:40:00,96.489,96.501,96.48,96.487,606000000.0
2009-06-18 22:45:00,96.492,96.508,96.487,96.499,606000000.0
2009-06-18 22:50:00,96.497,96.518,96.497,96.515,606000000.0
2009-06-18 22:55:00,96.516,96.571,96.516,96.52,606000000.0
2009-06-18 23:00:00,96.517,96.566,96.491,96.566,606000000.0
2009-06-18 23:05:00,96.565,96.565,96.504,96.519,606000000.0
2009-06-18 23:10:00,96.531,96.557,96.526,96.548,606000000.0
2009-06-18 23:15:00,96.551,96.56,96.548,96.556,363600000.0
2009-06-18 23:20:00,96.56,96.601,96.56,96.601,484800000.0
2009-06-18 23:25:00,96.604,96.606,96.576,96.587,363600000.0
2009-06-18 23:30:00,96.594,96.597,96.576,96.576,484800000.0
2009-06-18 23:35:00,96.588,96.59,96.571,96.574,606000000.0
2009-06-18 23:40:00,96.586,96.592,96.574,96.583,484800000.0
2009-06-18 23:45:00,96.582,96.587,96.558,96.571,606000000.0
2009-06-18 23:50:00,96.58,96.588,96.561,96.567,484800000.0
2009-06-18 23:55:00,96.571,96.573,96.557,96.558,484800000.0
2009-06-19 00:00:00,96.568,96.597,96.527,96.528,606000000.0
2009-06-19 00:05:00,96.526,96.548,96.501,96.53,606000000.0
2009-06-19 00:10:00,96.533,96.557,96.53,96.552,606000000.0
2009-06-19 00:15:00,96.551,96.562,96.547,96.55,606000000.0
2009-06-19 00:20:00,96.55,96.556,96.544,96.546,606000000.0
2009-06-19 00:25:00,96.548,96.56,96.548,96.548,363600000.0
2009-06-19 00:30:00,96.549,96.549,96.529,96.531,484800000.0
2009-06-19 00:35:00,96.523,96.523,96.507,96.51,484800000.0
2009-06-19 00:40:00,96.508,96.521,96.481,96.481,484800000.0
2009-06-19 00:45:00,96.486,96.54,96.482,96.54,606000000.0
2009-06-19 00:50:00,96.544,96.596,96.541,96.572,606000000.0
2009-06-19 00:55:00,96.575,96.591,96.567,96.583,484800000.0
2009-06-19 01:00:00,96.576,96.584,96.56,96.56,606000000.0
2009-06-19 01:05:00,96.566,96.588,96.551,96.569,606000000.0
2009-06-19 01:10:00,96.571,96.578,96.557,96.572,606000000.0
2009-06-19 01:15:00,96.569,96.601,96.569,96.596,606000000.0
2009-06-19 01:20:00,96.56,96.6,96.56,96.568,606000000.0
2009-06-19 01:25:00,96.571,96.574,96.545,96.556,606000000.0
2009-06-19 01:30:00,96.555,96.594,96.544,96.572,606000000.0
2009-06-19 01:35:00,96.572,96.602,96.55,96.574,606000000.0
2009-06-19 01:40:00,96.571,96.578,96.561,96.578,606000000.0
2009-06-19 01:45:00,96.576,96.655,96.571,96.649,606000000.0
2009-06-19 01:50:00,96.648,96.675,96.637,96.653,606000000.0
2009-06-19 01:55:00,96.655,96.678,96.645,96.678,606000000.0
2009-06-19 02:00:00,96.684,96.716,96.663,96.678,606000000.0
2009-06-19 02:05:00,96.675,96.698,96.656,96.668,606000000.0
2009-06-19 02:10:00,96.671,96.692,96.649,96.654,606000000.0
2009-06-19 02:15:00,96.655,96.662,96.613,96.622,606000000.0
2009-06-19 02:20:00,96.624,96.707,96.618,96.704,606000000.0
2009-06-19 02:25:00,96.699,96.713,96.681,96.71,606000000.0
2009-06-19 02:30:00,96.714,96.743,96.706,96.74,606000000.0
2009-06-19 02:35:00,96.741,96.755,96.679,96.684,606000000.0
2009-06-19 02:40:00,96.687,96.717,96.671,96.714,606000000.0
2009-06-19 02:45:00,96.713,96.717,96.676,96.691,606000000.0
2009-06-19 02:50:00,96.693,96.694,96.647,96.665,606000000.0
2009-06-19 02:55:00,96.667,96.676,96.634,96.639,606000000.0
2009-06-19 03:00:00,96.64,96.645,96.625,96.636,606000000.0
2009-06-19 03:05:00,96.64,96.641,96.583,96.614,606000000.0
2009-06-19 03:10:00,96.611,96.659,96.607,96.641,606000000.0
2009-06-19 03:15:00,96.639,96.647,96.621,96.627,606000000.0
2009-06-19 03:20:00,96.625,96.632,96.606,96.617,606000000.0
2009-06-19 03:25:00,96.614,96.624,96.605,96.613,606000000.0
2009-06-19 03:30:00,96.611,96.628,96.607,96.627,606000000.0
2009-06-19 03:35:00,96.627,96.628,96.614,96.621,484800000.0
2009-06-19 03:40:00,96.625,96.639,96.62,96.629,606000000.0
2009-06-19 03:45:00,96.633,96.647,96.622,96.628,606000000.0
2009-06-19 03:50:00,96.627,96.627,96.595,96.598,606000000.0
2009-06-19 03:55:00,96.596,96.608,96.578,96.579,606000000.0
2009-06-19 04:00:00,96.573,96.61,96.567,96.6,606000000.0
2009-06-19 04:05:00,96.603,96.629,96.597,96.609,606000000.0
2009-06-19 04:10:00,96.615,96.636,96.614,96.619,606000000.0
2009-06-19 04:15:00,96.617,96.626,96.572,96.578,606000000.0
2009-06-19 04:20:00,96.577,96.588,96.537,96.556,606000000.0
2009-06-19 04:25:00,96.559,96.585,96.557,96.578,606000000.0
2009-06-19 04:30:00,96.575,96.578,96.553,96.578,606000000.0
2009-06-19 04:35:00,96.577,96.595,96.567,96.591,606000000.0
2009-06-19 04:40:00,96.589,96.593,96.568,96.591,606000000.0
2009-06-19 04:45:00,96.6,96.6,96.567,96.58,606000000.0
2009-06-19 04:50:00,96.578,96.584,96.565,96.576,606000000.0
2009-06-19 04:55:00,96.576,96.602,96.574,96.588,606000000.0
2009-06-19 05:00:00,96.585,96.623,96.562,96.623,606000000.0
2009-06-19 05:05:00,96.621,96.627,96.599,96.599,606000000.0
2009-06-19 05:10:00,96.607,96.621,96.602,96.608,606000000.0
2009-06-19 05:15:00,96.604,96.611,96.588,96.589,606000000.0
2009-06-19 05:20:00,96.585,96.596,96.565,96.584,606000000.0
2009-06-19 05:25:00,96.579,96.596,96.575,96.579,606000000.0
2009-06-19 05:30:00,96.576,96.585,96.567,96.578,606000000.0
2009-06-19 05:35:00,96.581,96.584,96.567,96.583,606000000.0
2009-06-19 05:40:00,96.583,96.61,96.582,96.596,606000000.0
2009-06-19 05:45:00,96.594,96.605,96.574,96.587,606000000.0
2009-06-19 05:50:00,96.586,96.586,96.558,96.572,606000000.0
2009-06-19 05:55:00,96.566,96.582,96.565,96.572,606000000.0
2009-06-19 06:00:00,96.572,96.609,96.572,96.588,606000000.0
2009-06-19 06:05:00,96.587,96.588,96.55,96.575,606000000.0
2009-06-19 06:10:00,96.573,96.579,96.55,96.568,606000000.0
2009-06-19 06:15:00,96.572,96.58,96.546,96.578,606000000.0
2009-06-19 06:20:00,96.55,96.578,96.55,96.571,484800000.0
2009-06-19 06:25:00,96.566,96.587,96.566,96.587,606000000.0
2009-06-19 06:30:00,96.585,96.638,96.568,96.627,606000000.0
2009-06-19 06:35:00,96.632,96.659,96.627,96.639,606000000.0
2009-06-19 06:40:00,96.639,96.653,96.625,96.636,606000000.0
2009-06-19 06:45:00,96.632,96.655,96.627,96.648,606000000.0
2009-06-19 06:50:00,96.652,96.653,96.619,96.641,606000000.0
2009-06-19 06:55:00,96.637,96.659,96.626,96.638,606000000.0
2009-06-19 07:00:00,96.634,96.634,96.537,96.555,606000000.0
2009-06-19 07:05:00,96.557,96.613,96.557,96.599,606000000.0
2009-06-19 07:10:00,96.597,96.605,96.573,96.592,606000000.0
2009-06-19 07:15:00,96.599,96.622,96.579,96.581,606000000.0
2009-06-19 07:20:00,96.579,96.594,96.573,96.578,606000000.0
2009-06-19 07:25:00,96.577,96.622,96.55,96.602,606000000.0
2009-06-19 07:30:00,96.601,96.608,96.584,96.588,606000000.0
2009-06-19 07:35:00,96.586,96.588,96.557,96.587,484800000.0
2009-06-19 07:40:00,96.593,96.645,96.586,96.645,606000000.0
2009-06-19 07:45:00,96.645,96.674,96.635,96.639,606000000.0
2009-06-19 07:50:00,96.641,96.642,96.616,96.625,606000000.0
2009-06-19 07:55:00,96.623,96.629,96.599,96.622,606000000.0
2009-06-19 08:00:00,96.621,96.627,96.591,96.62,606000000.0
2009-06-19 08:05:00,96.617,96.682,96.617,96.667,606000000.0
2009-06-19 08:10:00,96.666,96.804,96.661,96.798,606000000.0
2009-06-19 08:15:00,96.8,96.806,96.745,96.79,606000000.0
2009-06-19 08:20:00,96.789,96.863,96.789,96.827,606000000.0
2009-06-19 08:25:00,96.83,96.887,96.815,96.871,606000000.0
2009-06-19 08:30:00,96.874,96.959,96.856,96.957,606000000.0
2009-06-19 08:35:00,96.96,96.965,96.888,96.888,606000000.0
2009-06-19 08:40:00,96.887,96.898,96.862,96.892,606000000.0
2009-06-19 08:45:00,96.891,96.9,96.857,96.878,606000000.0
2009-06-19 08:50:00,96.875,96.951,96.863,96.939,606000000.0
2009-06-19 08:55:00,96.941,96.946,96.887,96.912,606000000.0
2009-06-19 09:00:00,96.911,96.949,96.901,96.92,606000000.0
2009-06-19 09:05:00,96.917,96.926,96.869,96.869,606000000.0
2009-06-19 09:10:00,96.867,96.869,96.798,96.817,606000000.0
2009-06-19 09:15:00,96.821,96.825,96.732,96.742,606000000.0
2009-06-19 09:20:00,96.747,96.767,96.678,96.763,606000000.0
2009-06-19 09:25:00,96.765,96.789,96.732,96.765,606000000.0
2009-06-19 09:30:00,96.763,96.816,96.758,96.809,606000000.0
2009-06-19 09:35:00,96.812,96.837,96.787,96.831,606000000.0
2009-06-19 09:40:00,96.833,96.839,96.788,96.81,606000000.0
2009-06-19 09:45:00,96.809,96.834,96.784,96.818,606000000.0
2009-06-19 09:50:00,96.82,96.83,96.803,96.814,606000000.0
2009-06-19 09:55:00,96.817,96.833,96.797,96.811,606000000.0
2009-06-19 10:00:00,96.818,96.825,96.767,96.785,606000000.0
2009-06-19 10:05:00,96.781,96.813,96.773,96.81,606000000.0
2009-06-19 10:10:00,96.814,96.853,96.797,96.835,606000000.0
2009-06-19 10:15:00,96.837,96.865,96.825,96.855,606000000.0
2009-06-19 10:20:00,96.856,96.881,96.855,96.865,606000000.0
2009-06-19 10:25:00,96.865,96.965,96.861,96.964,606000000.0
2009-06-19 10:30:00,96.961,97.008,96.951,97.002,606000000.0
2009-06-19 10:35:00,97.003,97.066,97.003,97.057,606000000.0
2009-06-19 10:40:00,97.056,97.073,97.029,97.054,606000000.0
2009-06-19 10:45:00,97.059,97.113,97.05,97.075,606000000.0
2009-06-19 10:50:00,97.075,97.177,97.075,97.15,606000000.0
2009-06-19 10:55:00,97.148,97.148,97.065,97.085,606000000.0
2009-06-19 11:00:00,97.084,97.119,97.078,97.104,606000000.0
2009-06-19 11:05:00,97.104,97.119,97.081,97.091,606000000.0
2009-06-19 11:10:00,97.093,97.097,97.057,97.067,606000000.0
2009-06-19 11:15:00,97.071,97.086,97.047,97.048,606000000.0
2009-06-19 11:20:00,97.05,97.104,97.048,97.078,606000000.0
2009-06-19 11:25:00,97.08,97.098,97.064,97.067,606000000.0
2009-06-19 11:30:00,97.066,97.071,97.037,97.061,606000000.0
2009-06-19 11:35:00,97.058,97.091,97.021,97.087,606000000.0
2009-06-19 11:40:00,97.086,97.1,97.055,97.056,606000000.0
2009-06-19 11:45:00,97.055,97.095,97.037,97.041,606000000.0
2009-06-19 11:50:00,97.046,97.064,97.029,97.037,606000000.0
2009-06-19 11:55:00,97.029,97.04,96.977,96.981,606000000.0
2009-06-19 12:00:00,96.982,96.997,96.944,96.952,606000000.0
2009-06-19 12:05:00,96.951,96.962,96.926,96.944,606000000.0
2009-06-19 12:10:00,96.941,96.971,96.923,96.959,606000000.0
2009-06-19 12:15:00,96.954,96.985,96.937,96.975,606000000.0
2009-06-19 12:20:00,96.974,96.976,96.939,96.941,606000000.0
2009-06-19 12:25:00,96.943,97.007,96.933,97.004,606000000.0
2009-06-19 12:30:00,97.008,97.021,96.993,97.004,606000000.0
2009-06-19 12:35:00,97.006,97.028,96.989,97.014,606000000.0
2009-06-19 12:40:00,97.011,97.024,96.993,96.999,606000000.0
2009-06-19 12:45:00,96.999,97.029,96.995,97.0,606000000.0
2009-06-19 12:50:00,97.004,97.02,96.898,96.898,606000000.0
2009-06-19 12:55:00,96.899,96.915,96.836,96.877,606000000.0
2009-06-19 13:00:00,96.878,96.885,96.832,96.837,606000000.0
2009-06-19 13:05:00,96.838,96.867,96.811,96.821,606000000.0
2009-06-19 13:10:00,96.82,96.838,96.806,96.828,606000000.0
2009-06-19 13:15:00,96.825,96.829,96.788,96.821,606000000.0
2009-06-19 13:20:00,96.825,96.844,96.808,96.839,606000000.0
2009-06-19 13:25:00,96.839,96.839,96.753,96.797,606000000.0
2009-06-19 13:30:00,96.796,96.845,96.772,96.824,606000000.0
2009-06-19 13:35:00,96.823,96.858,96.82,96.841,606000000.0
2009-06-19 13:40:00,96.839,96.849,96.828,96.836,606000000.0
2009-06-19 13:45:00,96.837,96.898,96.801,96.833,606000000.0
2009-06-19 13:50:00,96.835,96.836,96.785,96.796,606000000.0
2009-06-19 13:55:00,96.796,96.835,96.788,96.834,606000000.0
2009-06-19 14:00:00,96.839,96.872,96.8,96.865,606000000.0
2009-06-19 14:05:00,96.865,96.9,96.781,96.877,606000000.0
2009-06-19 14:10:00,96.878,96.878,96.774,96.777,606000000.0
2009-06-19 14:15:00,96.78,96.81,96.769,96.769,606000000.0
2009-06-19 14:20:00,96.771,96.776,96.655,96.735,606000000.0
2009-06-19 14:25:00,96.73,96.762,96.69,96.734,606000000.0
2009-06-19 14:30:00,96.731,96.753,96.63,96.698,606000000.0
2009-06-19 14:35:00,96.699,96.779,96.67,96.738,606000000.0
2009-06-19 14:40:00,96.736,96.787,96.71,96.786,606000000.0
2009-06-19 14:45:00,96.783,96.788,96.754,96.777,606000000.0
2009-06-19 14:50:00,96.783,96.794,96.684,96.707,606000000.0
2009-06-19 14:55:00,96.708,96.739,96.708,96.718,606000000.0
2009-06-19 15:00:00,96.718,96.769,96.68,96.757,606000000.0
2009-06-19 15:05:00,96.756,96.875,96.742,96.875,606000000.0
2009-06-19 15:10:00,96.879,96.882,96.772,96.779,606000000.0
2009-06-19 15:15:00,96.779,96.827,96.779,96.796,606000000.0
2009-06-19 15:20:00,96.796,96.85,96.796,96.835,606000000.0
2009-06-19 15:25:00,96.838,96.866,96.814,96.82,606000000.0
2009-06-19 15:30:00,96.82,96.826,96.774,96.824,606000000.0
2009-06-19 15:35:00,96.823,96.831,96.759,96.767,606000000.0
2009-06-19 15:40:00,96.765,96.808,96.761,96.805,606000000.0
2009-06-19 15:45:00,96.806,96.813,96.768,96.786,606000000.0
2009-06-19 15:50:00,96.784,96.824,96.775,96.786,606000000.0
2009-06-19 15:55:00,96.784,96.828,96.776,96.818,606000000.0
2009-06-19 16:00:00,96.819,96.832,96.779,96.781,606000000.0
2009-06-19 16:05:00,96.78,96.795,96.73,96.77,1635200006.0
2009-06-19 16:10:00,96.765,96.77,96.68,96.725,3411300005.0
2009-06-19 16:15:00,96.725,96.78,96.705,96.755,2956999999.0
2009-06-19 16:20:00,96.76,96.78,96.76,96.775,2134199999.0
2009-06-19 16:25:00,96.775,96.775,96.705,96.74,826600000.0
2009-06-19 16:30:00,96.74,96.79,96.725,96.785,1796899993.0
2009-06-19 16:35:00,96.78,96.785,96.705,96.73,1961999999.0
2009-06-19 16:40:00,96.73,96.75,96.71,96.725,1550199997.0
2009-06-19 16:45:00,96.725,96.74,96.705,96.72,1406600013.0
2009-06-19 16:50:00,96.72,96.73,96.695,96.705,1812800003.0
2009-06-19 16:55:00,96.705,96.74,96.67,96.72,2158400000.0
2009-06-19 17:00:00,96.73,96.74,96.685,96.7,2030399981.0
2009-06-19 17:05:00,96.7,96.71,96.63,96.64,1772300001.0
2009-06-19 17:10:00,96.645,96.65,96.51,96.51,2074900003.0
2009-06-19 17:15:00,96.52,96.55,96.475,96.53,1527400000.0
2009-06-19 17:20:00,96.53,96.555,96.455,96.48,2419200003.0
2009-06-19 17:25:00,96.47,96.48,96.335,96.35,1598600000.0
2009-06-19 17:30:00,96.345,96.39,96.3,96.39,1148799999.0
2009-06-19 17:35:00,96.395,96.41,96.22,96.32,1983999998.0
2009-06-19 17:40:00,96.315,96.32,96.26,96.32,1206100004.0
2009-06-19 17:45:00,96.32,96.32,96.185,96.185,1312799992.0
2009-06-19 17:50:00,96.185,96.21,96.135,96.195,1891000003.0
2009-06-19 17:55:00,96.19,96.21,96.02,96.15,1962200001.0
2009-06-19 18:00:00,96.165,96.225,96.115,96.21,3292800005.0
2009-06-19 18:05:00,96.21,96.24,96.14,96.16,2800000001.0
2009-06-19 18:10:00,96.175,96.19,96.035,96.09,2730799998.0
2009-06-19 18:15:00,96.07,96.11,96.055,96.08,2087400010.0
2009-06-19 18:20:00,96.08,96.18,96.07,96.135,1943999999.0
2009-06-19 18:25:00,96.13,96.13,96.035,96.06,1710400003.0
2009-06-19 18:30:00,96.07,96.15,96.05,96.135,2489600000.0
2009-06-19 18:35:00,96.14,96.14,96.04,96.12,1793799999.0
2009-06-19 18:40:00,96.115,96.165,96.095,96.15,887600001.0
2009-06-19 18:45:00,96.155,96.17,96.12,96.12,677700001.0
2009-06-19 18:50:00,96.11,96.175,96.11,96.17,965000002.0
2009-06-19 18:55:00,96.17,96.215,96.165,96.17,1841999996.0
2009-06-19 19:00:00,96.175,96.19,96.12,96.13,3032200013.0
2009-06-19 19:05:00,96.135,96.155,96.075,96.09,1216999994.0
2009-06-19 19:10:00,96.095,96.18,96.09,96.155,1064200002.0
2009-06-19 19:15:00,96.15,96.155,96.06,96.08,1463599999.0
2009-06-19 19:20:00,96.08,96.09,96.02,96.05,1737400004.0
2009-06-19 19:25:00,96.045,96.045,96.0,96.03,1451600004.0
2009-06-19 19:30:00,96.035,96.075,96.03,96.045,921599998.0
2009-06-19 19:35:00,96.045,96.105,96.04,96.095,1000799999.0
2009-06-19 19:40:00,96.095,96.14,96.065,96.065,696000001.0
2009-06-19 19:45:00,96.065,96.08,96.055,96.06,471799998.0
2009-06-19 19:50:00,96.065,96.09,96.06,96.085,109800000.0
2009-06-19 19:55:00,96.09,96.11,96.07,96.105,679199998.0
2009-06-19 20:00:00,96.105,96.105,96.07,96.07,234000000.0
2009-06-19 20:05:00,96.09,96.09,96.07,96.09,327600000.0
2009-06-19 20:10:00,96.084,96.11,96.07,96.1,556400000.0
2009-06-19 20:15:00,96.1,96.12,96.06,96.07,446200000.0
2009-06-19 20:20:00,96.07,96.075,96.055,96.06,369000000.0
2009-06-19 20:25:00,96.055,96.055,96.02,96.04,644200005.0
2009-06-19 20:30:00,96.045,96.12,96.04,96.11,466600000.0
2009-06-19 20:35:00,96.11,96.115,96.095,96.11,121800000.0
2009-06-19 20:40:00,96.105,96.15,96.1,96.14,214200000.0
2009-06-19 20:45:00,96.15,96.175,96.115,96.125,608800001.0
2009-06-19 20:50:00,96.125,96.18,96.125,96.165,398400000.0
2009-06-19 20:55:00,96.175,96.275,96.175,96.22,1585699994.0
2009-06-19 21:00:00,96.22,96.22,96.17,96.19,345000000.0
2009-06-19 21:05:00,96.19,96.19,96.155,96.175,244200001.0
2009-06-19 21:10:00,96.175,96.185,96.135,96.155,170800000.0
2009-06-19 21:15:00,96.155,96.185,96.155,96.175,326400000.0
2009-06-19 21:20:00,96.18,96.19,96.14,96.14,363800000.0
2009-06-19 21:25:00,96.138,96.205,96.135,96.205,743599997.0
2009-06-19 21:30:00,96.21,96.235,96.19,96.225,829399999.0
2009-06-19 21:35:00,96.225,96.26,96.225,96.25,386799998.0
2009-06-19 21:40:00,96.25,96.26,96.235,96.235,540799993.0
2009-06-19 21:45:00,96.24,96.255,96.21,96.215,1037199989.0
2009-06-19 21:50:00,96.215,96.24,96.215,96.234,911999990.0
2009-06-19 21:55:00,96.23,96.23,96.18,96.18,576199997.0
2009-06-19 22:00:00,96.18,96.19,96.157,96.16,656799996.0
2009-06-19 22:05:00,96.17,96.17,96.151,96.16,738600003.0
2009-06-19 22:10:00,96.16,96.21,96.16,96.2,566800000.0
2009-06-19 22:15:00,96.205,96.23,96.205,96.23,299000000.0
2009-06-19 22:20:00,96.23,96.24,96.225,96.24,98000000.0
2009-06-19 22:25:00,96.24,96.25,96.23,96.25,187400000.0
2009-06-19 22:30:00,96.25,96.25,96.215,96.215,272399999.0
2009-06-19 22:35:00,96.22,96.23,96.2,96.225,389799998.0
2009-06-19 22:40:00,96.225,96.27,96.215,96.255,316800000.0
2009-06-19 22:45:00,96.255,96.28,96.25,96.27,366800000.0
2009-06-19 22:50:00,96.255,96.31,96.225,96.31,685799998.0
2009-06-19 22:55:00,96.31,96.325,96.215,96.26,746800000.0
2009-06-21 23:00:00,96.175,96.185,96.095,96.185,7000000.0
2009-06-21 23:05:00,96.185,96.185,96.135,96.155,45600000.0
2009-06-21 23:10:00,96.165,96.18,96.165,96.18,6800000.0
2009-06-21 23:15:00,96.185,96.185,96.15,96.16,12400000.0
2009-06-21 23:20:00,96.155,96.165,96.13,96.155,68400000.0
2009-06-21 23:25:00,96.165,96.2,96.13,96.2,64400000.0
2009-06-21 23:30:00,96.2,96.2,96.2,96.2,16000000.0
2009-06-21 23:35:00,96.2,96.2,96.2,96.2,1600000.0
2009-06-21 23:40:00,96.2,96.21,96.2,96.2,10400000.0
2009-06-21 23:45:00,96.195,96.22,96.185,96.21,34000000.0
2009-06-21 23:50:00,96.21,96.23,96.21,96.23,8800000.0
2009-06-21 23:55:00,96.195,96.21,96.195,96.21,24800000.0
2009-06-22 00:00:00,96.21,96.26,96.195,96.255,185600000.0
2009-06-22 00:05:00,96.256,96.26,96.195,96.205,248200000.0
2009-06-22 00:10:00,96.25,96.26,96.195,96.245,210600000.0
2009-06-22 00:15:00,96.25,96.3,96.215,96.3,323800000.0
2009-06-22 00:20:00,96.295,96.3,96.265,96.275,114000000.0
2009-06-22 00:25:00,96.28,96.3,96.24,96.245,187000000.0
2009-06-22 00:30:00,96.24,96.24,96.17,96.225,398000000.0
2009-06-22 00:35:00,96.23,96.235,96.22,96.235,167200000.0
2009-06-22 00:40:00,96.235,96.235,96.22,96.22,173000000.0
2009-06-22 00:45:00,96.22,96.23,96.22,96.22,160400000.0
2009-06-22 00:50:00,96.22,96.23,96.13,96.13,422600000.0
2009-06-22 00:55:00,96.13,96.155,96.08,96.12,558000000.0
2009-06-22 01:00:00,96.12,96.15,96.12,96.135,339600005.0
2009-06-22 01:05:00,96.15,96.15,96.08,96.115,194200000.0
2009-06-22 01:10:00,96.115,96.135,96.11,96.125,355600000.0
2009-06-22 01:15:00,96.125,96.135,96.065,96.065,471000000.0
2009-06-22 01:20:00,96.065,96.065,95.985,95.985,725200000.0
2009-06-22 01:25:00,95.99,96.045,95.975,96.045,508000000.0
2009-06-22 01:30:00,96.045,96.045,95.975,96.02,806000000.0
2009-06-22 01:35:00,96.02,96.1,96.02,96.095,927600001.0
2009-06-22 01:40:00,96.095,96.16,96.095,96.135,872200000.0
2009-06-22 01:45:00,96.135,96.135,96.06,96.07,784600005.0
2009-06-22 01:50:00,96.07,96.105,96.06,96.1,755400006.0
2009-06-22 01:55:00,96.1,96.12,96.06,96.085,1134400001.0
2009-06-22 02:00:00,96.08,96.12,96.08,96.11,2122000004.0
2009-06-22 02:05:00,96.115,96.12,96.065,96.075,1263600001.0
2009-06-22 02:10:00,96.075,96.1,96.015,96.05,1962300000.0
2009-06-22 02:15:00,96.05,96.11,96.05,96.105,880700003.0
2009-06-22 02:20:00,96.105,96.155,96.105,96.115,867200000.0
2009-06-22 02:25:00,96.115,96.185,96.105,96.18,639300000.0
2009-06-22 02:30:00,96.18,96.26,96.175,96.21,1123600000.0
2009-06-22 02:35:00,96.21,96.22,96.13,96.15,1095099998.0
2009-06-22 02:40:00,96.155,96.17,96.13,96.165,563799999.0
2009-06-22 02:45:00,96.165,96.215,96.15,96.185,923200000.0
2009-06-22 02:50:00,96.185,96.2,96.135,96.18,1189800000.0
2009-06-22 02:55:00,96.175,96.21,96.11,96.11,1840699999.0
2009-06-22 03:00:00,96.11,96.14,96.09,96.125,1925399999.0
2009-06-22 03:05:00,96.12,96.13,96.07,96.075,1071000000.0
2009-06-22 03:10:00,96.075,96.115,96.035,96.07,1083700000.0
2009-06-22 03:15:00,96.07,96.08,96.04,96.05,690000000.0
2009-06-22 03:20:00,96.055,96.105,96.05,96.075,601800000.0
2009-06-22 03:25:00,96.06,96.105,96.04,96.08,1045800004.0
2009-06-22 03:30:00,96.075,96.085,96.045,96.06,733800001.0
2009-06-22 03:35:00,96.06,96.06,95.95,95.995,1030100000.0
2009-06-22 03:40:00,96.0,96.0,95.88,95.92,1412599997.0
2009-06-22 03:45:00,95.92,95.93,95.85,95.87,1649100000.0
2009-06-22 03:50:00,95.865,95.93,95.86,95.91,2550300001.0
2009-06-22 03:55:00,95.91,95.92,95.85,95.85,1968500006.0
2009-06-22 04:00:00,95.855,95.89,95.855,95.88,1191799999.0
2009-06-22 04:05:00,95.88,95.88,95.81,95.83,1598200000.0
2009-06-22 04:10:00,95.83,95.94,95.83,95.93,2184900000.0
2009-06-22 04:15:00,95.93,95.955,95.895,95.945,1416100001.0
2009-06-22 04:20:00,95.945,96.0,95.91,95.97,1474199999.0
2009-06-22 04:25:00,95.975,95.98,95.965,95.98,872999999.0
2009-06-22 04:30:00,95.985,96.045,95.975,95.995,2500199987.0
2009-06-22 04:35:00,95.985,95.99,95.945,95.96,2559600024.0
2009-06-22 04:40:00,95.96,95.965,95.95,95.95,1166400006.0
2009-06-22 04:45:00,95.94,95.965,95.935,95.96,921399998.0
2009-06-22 04:50:00,95.975,95.99,95.95,95.965,946300000.0
2009-06-22 04:55:00,95.965,95.97,95.95,95.96,227200000.0
2009-06-22 05:00:00,95.95,95.955,95.915,95.92,315000000.0
2009-06-22 05:05:00,95.915,95.93,95.9,95.92,535000000.0
2009-06-22 05:10:00,95.915,95.92,95.91,95.92,142000000.0
2009-06-22 05:15:00,95.925,95.97,95.925,95.965,820599999.0
2009-06-22 05:20:00,95.965,95.97,95.92,95.925,849000000.0
2009-06-22 05:25:00,95.925,95.94,95.9,95.935,526800000.0
2009-06-22 05:30:00,95.935,95.945,95.88,95.925,734700000.0
2009-06-22 05:35:00,95.92,95.92,95.89,95.91,325800000.0
2009-06-22 05:40:00,95.908,95.91,95.88,95.885,483900000.0
2009-06-22 05:45:00,95.885,95.89,95.82,95.83,1219000002.0
2009-06-22 05:50:00,95.815,95.86,95.815,95.83,839999999.0
2009-06-22 05:55:00,95.835,95.86,95.82,95.845,591800000.0
2009-06-22 06:00:00,95.845,95.845,95.785,95.81,1514600017.0
2009-06-22 06:05:00,95.82,95.875,95.82,95.85,1688200006.0
2009-06-22 06:10:00,95.85,95.85,95.82,95.84,1249000006.0
2009-06-22 06:15:00,95.83,95.84,95.795,95.805,1991800004.0
2009-06-22 06:20:00,95.805,95.885,95.8,95.87,1067800000.0
2009-06-22 06:25:00,95.87,95.95,95.87,95.94,2252899998.0
2009-06-22 06:30:00,95.94,96.04,95.925,96.035,1484399998.0
2009-06-22 06:35:00,96.02,96.08,96.01,96.03,1811199994.0
2009-06-22 06:40:00,96.03,96.07,96.02,96.06,1426000001.0
2009-06-22 06:45:00,96.06,96.105,96.05,96.095,1925600013.0
2009-06-22 06:50:00,96.095,96.1,96.07,96.095,1652200007.0
2009-06-22 06:55:00,96.095,96.14,96.055,96.055,2860800008.0
2009-06-22 07:00:00,96.055,96.095,96.01,96.095,1845600009.0
2009-06-22 07:05:00,96.095,96.12,96.085,96.09,1260699999.0
2009-06-22 07:10:00,96.09,96.11,96.085,96.095,1126699998.0
2009-06-22 07:15:00,96.085,96.095,96.05,96.07,1452500003.0
2009-06-22 07:20:00,96.07,96.09,96.05,96.05,1178999998.0
2009-06-22 07:25:00,96.05,96.08,96.035,96.06,831100004.0
2009-06-22 07:30:00,96.05,96.065,96.045,96.05,623199999.0
2009-06-22 07:35:00,96.035,96.045,96.025,96.045,1199700005.0
2009-06-22 07:40:00,96.045,96.07,96.03,96.06,1100000006.0
2009-06-22 07:45:00,96.055,96.065,95.94,95.945,1678399999.0
2009-06-22 07:50:00,95.95,96.015,95.945,95.995,1565999994.0
2009-06-22 07:55:00,95.99,96.025,95.98,96.015,1049200001.0
2009-06-22 08:00:00,96.02,96.03,95.95,95.985,869400001.0
2009-06-22 08:05:00,95.985,96.025,95.95,95.99,2114700000.0
2009-06-22 08:10:00,96.0,96.055,95.97,95.99,1569000000.0
2009-06-22 08:15:00,95.99,96.055,95.985,96.03,1901400000.0
2009-06-22 08:20:00,96.035,96.085,96.015,96.06,3286699995.0
2009-06-22 08:25:00,96.065,96.125,96.06,96.125,1480599995.0
2009-06-22 08:30:00,96.12,96.12,96.03,96.04,3133400001.0
2009-06-22 08:35:00,96.04,96.085,96.005,96.055,2243999999.0
2009-06-22 08:40:00,96.055,96.065,96.04,96.05,1811500001.0
2009-06-22 08:45:00,96.05,96.13,96.045,96.12,1423800003.0
2009-06-22 08:50:00,96.115,96.18,96.11,96.15,2835600003.0
2009-06-22 08:55:00,96.15,96.195,96.15,96.19,2919200000.0
2009-06-22 09:00:00,96.19,96.27,96.175,96.185,4201200011.0
2009-06-22 09:05:00,96.185,96.19,96.11,96.11,2526200000.0
2009-06-22 09:10:00,96.11,96.125,96.06,96.065,2202600005.0
2009-06-22 09:15:00,96.07,96.095,96.045,96.08,2547900004.0
2009-06-22 09:20:00,96.08,96.085,96.01,96.025,2881500002.0
2009-06-22 09:25:00,96.025,96.05,96.02,96.025,1440200003.0
2009-06-22 09:30:00,96.025,96.03,95.93,95.95,3625700002.0
2009-06-22 09:35:00,95.95,96.045,95.95,96.01,2819500007.0
2009-06-22 09:40:00,96.01,96.055,96.005,96.035,2599699999.0
2009-06-22 09:45:00,96.045,96.055,96.0,96.03,3083499995.0
2009-06-22 09:50:00,96.045,96.13,96.045,96.095,2723900001.0
2009-06-22 09:55:00,96.1,96.12,96.075,96.105,2078800006.0
2009-06-22 10:00:00,96.105,96.125,95.965,95.97,3151800002.0
2009-06-22 10:05:00,95.97,96.02,95.945,95.97,2104700004.0
2009-06-22 10:10:00,95.975,96.065,95.97,96.045,2818600004.0
2009-06-22 10:15:00,96.045,96.07,96.025,96.035,2548099997.0
2009-06-22 10:20:00,96.035,96.045,95.975,95.975,2366399994.0
2009-06-22 10:25:00,95.98,95.99,95.92,95.925,2772500001.0
2009-06-22 10:30:00,95.925,95.945,95.795,95.835,3905599997.0
2009-06-22 10:35:00,95.835,95.89,95.82,95.885,2070199999.0
2009-06-22 10:40:00,95.885,95.93,95.88,95.92,1582700003.0
2009-06-22 10:45:00,95.925,95.925,95.88,95.92,1484200003.0
2009-06-22 10:50:00,95.915,95.94,95.9,95.92,1497500002.0
2009-06-22 10:55:00,95.92,95.975,95.92,95.935,2441799993.0
2009-06-22 11:00:00,95.93,95.95,95.915,95.925,2874199997.0
2009-06-22 11:05:00,95.925,95.93,95.845,95.86,3919000013.0
2009-06-22 11:10:00,95.85,95.875,95.785,95.785,2733900001.0
2009-06-22 11:15:00,95.785,95.845,95.785,95.845,2600600006.0
2009-06-22 11:20:00,95.845,95.94,95.835,95.94,3443200007.0
2009-06-22 11:25:00,95.945,96.03,95.935,95.99,5131500005.0
2009-06-22 11:30:00,95.99,96.03,95.975,95.975,4280100005.0
2009-06-22 11:35:00,95.975,96.01,95.935,95.935,3672799996.0
2009-06-22 11:40:00,95.945,95.97,95.92,95.96,3458000001.0
2009-06-22 11:45:00,95.955,96.03,95.95,96.015,4628399985.0
2009-06-22 11:50:00,96.015,96.03,95.955,95.955,2130699987.0
2009-06-22 11:55:00,95.95,95.96,95.925,95.96,2366999998.0
2009-06-22 12:00:00,95.96,96.015,95.955,96.005,2283799995.0
2009-06-22 12:05:00,96.005,96.02,95.91,95.945,2781999996.0
2009-06-22 12:10:00,95.945,95.99,95.945,95.985,2357000001.0
2009-06-22 12:15:00,95.98,96.01,95.975,95.99,1815800007.0
2009-06-22 12:20:00,95.99,96.0,95.97,95.985,2632399999.0
2009-06-22 12:25:00,95.99,96.02,95.98,95.98,3052200018.0
2009-06-22 12:30:00,95.98,95.98,95.955,95.97,2403599987.0
2009-06-22 12:35:00,95.975,95.995,95.95,95.96,1946399997.0
2009-06-22 12:40:00,95.96,95.99,95.96,95.975,1646399998.0
2009-06-22 12:45:00,95.975,95.985,95.945,95.945,1575400002.0
2009-06-22 12:50:00,95.945,95.965,95.935,95.96,1775600003.0
2009-06-22 12:55:00,95.955,96.01,95.93,96.005,2692600008.0
2009-06-22 13:00:00,96.01,96.065,96.0,96.05,1997600005.0
2009-06-22 13:05:00,96.05,96.06,95.995,96.005,1602400000.0
2009-06-22 13:10:00,96.0,96.055,95.97,95.97,2922000015.0
2009-06-22 13:15:00,95.97,96.025,95.97,96.005,2397799998.0
2009-06-22 13:20:00,96.005,96.035,95.98,96.025,2864999999.0
2009-06-22 13:25:00,96.025,96.025,95.95,95.985,3178399994.0
2009-06-22 13:30:00,95.985,96.015,95.96,96.01,2911300002.0
2009-06-22 13:35:00,96.005,96.015,95.985,96.0,2925800018.0
2009-06-22 13:40:00,96.0,96.025,95.965,96.015,3156600006.0
2009-06-22 13:45:00,96.01,96.035,95.99,96.005,3604600006.0
2009-06-22 13:50:00,96.005,96.045,95.995,96.005,1582799996.0
2009-06-22 13:55:00,96.005,96.005,95.965,96.005,1453800005.0
2009-06-22 14:00:00,96.0,96.03,95.995,96.01,1710600002.0
2009-06-22 14:05:00,96.01,96.01,95.975,95.985,774599998.0
2009-06-22 14:10:00,95.98,96.01,95.975,95.985,1829900003.0
2009-06-22 14:15:00,95.99,96.01,95.97,95.985,1095000002.0
2009-06-22 14:20:00,95.985,96.02,95.97,96.01,1112900001.0
2009-06-22 14:25:00,96.01,96.02,95.975,95.975,1275399999.0
2009-06-22 14:30:00,95.975,95.99,95.855,95.885,3011300005.0
2009-06-22 14:35:00,95.885,95.915,95.865,95.895,1871300001.0
2009-06-22 14:40:00,95.9,95.955,95.895,95.9,1666499998.0
2009-06-22 14:45:00,95.9,95.905,95.84,95.88,2674400010.0
2009-06-22 14:50:00,95.885,95.965,95.87,95.93,2134300007.0
2009-06-22 14:55:00,95.93,95.94,95.87,95.88,2736999994.0
2009-06-22 15:00:00,95.88,95.915,95.87,95.875,1754900001.0
2009-06-22 15:05:00,95.875,95.88,95.83,95.84,584400000.0
2009-06-22 15:10:00,95.835,95.915,95.83,95.91,2159900002.0
2009-06-22 15:15:00,95.905,95.905,95.845,95.86,2430699999.0
2009-06-22 15:20:00,95.86,95.89,95.845,95.875,2196500001.0
2009-06-22 15:25:00,95.875,95.9,95.85,95.87,2139800006.0
2009-06-22 15:30:00,95.875,95.89,95.83,95.855,2866200008.0
2009-06-22 15:35:00,95.855,95.87,95.835,95.85,3616800004.0
2009-06-22 15:40:00,95.855,95.855,95.81,95.83,3052299998.0
2009-06-22 15:45:00,95.83,95.83,95.77,95.79,4213800001.0
2009-06-22 15:50:00,95.78,95.87,95.78,95.86,3338299990.0
2009-06-22 15:55:00,95.86,95.86,95.795,95.82,2913999991.0
2009-06-22 16:00:00,95.82,95.905,95.775,95.775,3584100006.0
2009-06-22 16:05:00,95.78,95.79,95.715,95.785,3332099996.0
2009-06-22 16:10:00,95.785,95.86,95.75,95.825,4637299968.0
2009-06-22 16:15:00,95.825,95.86,95.77,95.795,3557999975.0
2009-06-22 16:20:00,95.79,95.92,95.77,95.895,3533399996.0
2009-06-22 16:25:00,95.89,95.9,95.845,95.85,3414099990.0
2009-06-22 16:30:00,95.85,95.85,95.77,95.8,3383799996.0
2009-06-22 16:35:00,95.8,95.82,95.77,95.805,1762300002.0
2009-06-22 16:40:00,95.805,95.85,95.785,95.845,1870400001.0
2009-06-22 16:45:00,95.84,95.885,95.815,95.885,3062799990.0
2009-06-22 16:50:00,95.885,95.89,95.8,95.825,1767200000.0
2009-06-22 16:55:00,95.83,95.95,95.815,95.945,1988500000.0
2009-06-22 17:00:00,95.95,95.95,95.91,95.93,2219900002.0
2009-06-22 17:05:00,95.93,95.985,95.88,95.895,2213799994.0
2009-06-22 17:10:00,95.89,95.92,95.815,95.84,3210699984.0
2009-06-22 17:15:00,95.84,95.89,95.835,95.88,1598800002.0
2009-06-22 17:20:00,95.885,95.97,95.88,95.92,1708400002.0
2009-06-22 17:25:00,95.92,95.94,95.875,95.875,2456400000.0
2009-06-22 17:30:00,95.87,95.91,95.87,95.88,3106699997.0
2009-06-22 17:35:00,95.88,95.93,95.83,95.86,3581400002.0
2009-06-22 17:40:00,95.86,95.87,95.84,95.855,1804800000.0
2009-06-22 17:45:00,95.855,95.875,95.82,95.825,2438000000.0
2009-06-22 17:50:00,95.83,95.845,95.81,95.845,2069399995.0
2009-06-22 17:55:00,95.85,95.91,95.845,95.905,1260600008.0
2009-06-22 18:00:00,95.9,95.94,95.9,95.94,656700000.0
2009-06-22 18:05:00,95.94,95.955,95.91,95.92,780399997.0
2009-06-22 18:10:00,95.92,95.93,95.9,95.9,432500000.0
2009-06-22 18:15:00,95.9,95.95,95.885,95.94,1461600001.0
2009-06-22 18:20:00,95.945,96.095,95.935,96.095,1468000002.0
2009-06-22 18:25:00,96.1,96.1,96.01,96.01,1140899996.0
2009-06-22 18:30:00,96.01,96.04,96.005,96.02,965800001.0
2009-06-22 18:35:00,96.025,96.03,96.01,96.02,988600002.0
2009-06-22 18:40:00,96.02,96.03,96.005,96.01,1817399998.0
2009-06-22 18:45:00,96.02,96.03,95.97,95.97,1767600000.0
2009-06-22 18:50:00,95.97,95.985,95.96,95.985,877500003.0
2009-06-22 18:55:00,95.98,95.98,95.9,95.91,1920799998.0
2009-06-22 19:00:00,95.905,95.95,95.905,95.95,1130999999.0
2009-06-22 19:05:00,95.95,95.965,95.9,95.905,730900001.0
2009-06-22 19:10:00,95.9,95.95,95.9,95.93,1130600002.0
2009-06-22 19:15:00,95.935,95.96,95.87,95.885,2004200003.0
2009-06-22 19:20:00,95.885,95.925,95.87,95.88,1934600000.0
2009-06-22 19:25:00,95.88,95.885,95.82,95.83,2521800001.0
2009-06-22 19:30:00,95.825,95.88,95.82,95.865,1315800000.0
2009-06-22 19:35:00,95.865,95.885,95.83,95.84,2457800001.0
2009-06-22 19:40:00,95.84,95.87,95.76,95.79,1956500001.0
2009-06-22 19:45:00,95.8,95.845,95.785,95.82,2016200004.0
2009-06-22 19:50:00,95.82,95.86,95.815,95.855,901000001.0
2009-06-22 19:55:00,95.855,95.855,95.795,95.8,1537399997.0
2009-06-22 20:00:00,95.8,95.895,95.8,95.865,1413699998.0
2009-06-22 20:05:00,95.87,95.91,95.86,95.905,1206500001.0
2009-06-22 20:10:00,95.91,95.91,95.875,95.88,838300000.0
2009-06-22 20:15:00,95.88,95.915,95.88,95.91,649300001.0
2009-06-22 20:20:00,95.915,95.92,95.9,95.91,449800001.0
2009-06-22 20:25:00,95.91,95.92,95.9,95.905,1173199999.0
2009-06-22 20:30:00,95.905,95.91,95.875,95.905,1592899998.0
2009-06-22 20:35:00,95.895,95.91,95.875,95.89,930999999.0
2009-06-22 20:40:00,95.885,95.895,95.87,95.87,349200000.0
2009-06-22 20:45:00,95.875,95.88,95.87,95.875,247700000.0
2009-06-22 20:50:00,95.875,95.945,95.875,95.935,794800000.0
2009-06-22 20:55:00,95.935,95.94,95.91,95.915,464700000.0
2009-06-22 21:00:00,95.915,96.0,95.915,95.985,1059100001.0
2009-06-22 21:05:00,95.985,96.025,95.97,96.01,489800002.0
2009-06-22 21:10:00,96.015,96.02,95.965,95.975,981200000.0
2009-06-22 21:15:00,95.975,96.015,95.965,96.0,868999999.0
2009-06-22 21:20:00,96.0,96.005,95.985,96.005,190000000.0
2009-06-22 21:25:00,96.0,96.015,95.97,95.98,504200000.0
2009-06-22 21:30:00,95.98,95.985,95.95,95.96,332100000.0
2009-06-22 21:35:00,95.96,95.98,95.96,95.97,401199999.0
2009-06-22 21:40:00,95.98,95.98,95.925,95.93,532799999.0
2009-06-22 21:45:00,95.93,95.93,95.9,95.91,388200000.0
2009-06-22 21:50:00,95.92,95.94,95.905,95.92,654300002.0
2009-06-22 21:55:00,95.93,95.93,95.895,95.9,1158199997.0
2009-06-22 22:00:00,95.905,95.92,95.84,95.87,1340800002.0
2009-06-22 22:05:00,95.865,95.93,95.85,95.92,434400002.0
2009-06-22 22:10:00,95.92,95.94,95.895,95.925,1147999999.0
2009-06-22 22:15:00,95.915,95.935,95.91,95.925,381600000.0
2009-06-22 22:20:00,95.925,95.935,95.905,95.925,395800000.0
2009-06-22 22:25:00,95.93,95.93,95.85,95.85,473600002.0
2009-06-22 22:30:00,95.86,95.86,95.83,95.85,473800000.0
2009-06-22 22:35:00,95.85,95.85,95.83,95.835,313900000.0
2009-06-22 22:40:00,95.845,95.85,95.83,95.835,552400000.0
2009-06-22 22:45:00,95.83,95.88,95.83,95.87,663100001.0
2009-06-22 22:50:00,95.875,95.885,95.855,95.885,247000000.0
2009-06-22 22:55:00,95.885,95.89,95.855,95.855,334699999.0
2009-06-22 23:00:00,95.845,95.85,95.825,95.85,118400000.0
2009-06-22 23:05:00,95.85,95.885,95.84,95.87,199200000.0
2009-06-22 23:10:00,95.875,95.9,95.875,95.885,123400000.0
2009-06-22 23:15:00,95.885,95.885,95.855,95.865,201000000.0
2009-06-22 23:20:00,95.865,95.875,95.86,95.875,197600000.0
2009-06-22 23:25:00,95.875,95.93,95.87,95.9,251600000.0
2009-06-22 23:30:00,95.9,95.955,95.9,95.925,886400001.0
2009-06-22 23:35:00,95.92,95.95,95.92,95.94,300400000.0
2009-06-22 23:40:00,95.94,95.955,95.93,95.935,81400000.0
2009-06-22 23:45:00,95.935,95.945,95.935,95.935,104600000.0
2009-06-22 23:50:00,95.935,95.935,95.905,95.905,398000000.0
2009-06-22 23:55:00,95.905,95.945,95.885,95.935,568500000.0
2009-06-23 00:00:00,95.93,95.935,95.91,95.925,276800000.0
2009-06-23 00:05:00,95.922,95.935,95.92,95.925,183200000.0
2009-06-23 00:10:00,95.925,95.93,95.91,95.925,194200000.0
2009-06-23 00:15:00,95.925,95.93,95.906,95.92,170200000.0
2009-06-23 00:20:00,95.93,95.93,95.88,95.9,246000000.0
2009-06-23 00:25:00,95.91,95.91,95.86,95.87,480900000.0
2009-06-23 00:30:00,95.87,95.88,95.86,95.88,141000000.0
2009-06-23 00:35:00,95.88,95.89,95.87,95.885,259200000.0
2009-06-23 00:40:00,95.895,95.925,95.895,95.915,89600000.0
2009-06-23 00:45:00,95.91,95.91,95.875,95.88,318100000.0
2009-06-23 00:50:00,95.88,95.89,95.88,95.88,124600000.0
2009-06-23 00:55:00,95.88,95.9,95.855,95.87,542599999.0
2009-06-23 01:00:00,95.87,95.88,95.84,95.84,565000000.0
2009-06-23 01:05:00,95.845,95.845,95.81,95.815,570300000.0
2009-06-23 01:10:00,95.805,95.81,95.74,95.77,563200000.0
2009-06-23 01:15:00,95.77,95.77,95.725,95.74,979800000.0
2009-06-23 01:20:00,95.745,95.77,95.74,95.755,399800000.0
2009-06-23 01:25:00,95.755,95.77,95.61,95.645,2282599997.0
2009-06-23 01:30:00,95.65,95.71,95.605,95.7,1479700001.0
2009-06-23 01:35:00,95.7,95.71,95.64,95.65,941199999.0
2009-06-23 01:40:00,95.655,95.655,95.535,95.6,1746400000.0
2009-06-23 01:45:00,95.6,95.625,95.46,95.495,1996900000.0
2009-06-23 01:50:00,95.49,95.49,95.295,95.435,2538000001.0
2009-06-23 01:55:00,95.43,95.455,95.365,95.425,1244200000.0
2009-06-23 02:00:00,95.425,95.525,95.42,95.495,1412800000.0
2009-06-23 02:05:00,95.495,95.58,95.47,95.555,1940000000.0
2009-06-23 02:10:00,95.57,95.575,95.515,95.535,1611800002.0
2009-06-23 02:15:00,95.535,95.54,95.455,95.475,1992499998.0
2009-06-23 02:20:00,95.475,95.555,95.455,95.52,1270200000.0
2009-06-23 02:25:00,95.515,95.515,95.38,95.45,1574499999.0
2009-06-23 02:30:00,95.445,95.47,95.34,95.4,2136900000.0
2009-06-23 02:35:00,95.39,95.405,95.335,95.38,1196800000.0
2009-06-23 02:40:00,95.38,95.415,95.355,95.4,1059200001.0
2009-06-23 02:45:00,95.4,95.455,95.4,95.41,753600000.0
2009-06-23 02:50:00,95.41,95.445,95.375,95.415,2101800001.0
2009-06-23 02:55:00,95.415,95.435,95.355,95.365,1814300000.0
2009-06-23 03:00:00,95.365,95.385,95.28,95.315,1726800000.0
2009-06-23 03:05:00,95.31,95.33,95.295,95.33,1909400002.0
2009-06-23 03:10:00,95.34,95.4,95.33,95.375,858800000.0
2009-06-23 03:15:00,95.37,95.395,95.33,95.33,1459200000.0
2009-06-23 03:20:00,95.32,95.405,95.31,95.385,2466800000.0
2009-06-23 03:25:00,95.385,95.39,95.355,95.37,884500001.0
2009-06-23 03:30:00,95.37,95.385,95.325,95.35,928900001.0
2009-06-23 03:35:00,95.345,95.37,95.325,95.34,600700000.0
2009-06-23 03:40:00,95.345,95.48,95.345,95.455,771000000.0
2009-06-23 03:45:00,95.45,95.455,95.385,95.41,1172600001.0
2009-06-23 03:50:00,95.405,95.405,95.35,95.395,1036700000.0
2009-06-23 03:55:00,95.39,95.41,95.37,95.38,880200002.0
2009-06-23 04:00:00,95.375,95.4,95.305,95.32,1432600000.0
2009-06-23 04:05:00,95.315,95.355,95.295,95.295,1537100000.0
2009-06-23 04:10:00,95.295,95.315,95.27,95.295,1246599998.0
2009-06-23 04:15:00,95.3,95.325,95.26,95.265,1173499995.0
2009-06-23 04:20:00,95.26,95.3,95.24,95.265,1817700001.0
2009-06-23 04:25:00,95.265,95.285,95.14,95.185,3378500001.0
2009-06-23 04:30:00,95.185,95.23,95.17,95.205,2374600002.0
2009-06-23 04:35:00,95.215,95.225,95.12,95.15,1940600002.0
2009-06-23 04:40:00,95.15,95.165,95.12,95.15,1965400007.0
2009-06-23 04:45:00,95.145,95.24,95.145,95.205,1945800000.0
2009-06-23 04:50:00,95.205,95.24,95.16,95.17,1401799998.0
2009-06-23 04:55:00,95.165,95.21,95.16,95.21,943600000.0
2009-06-23 05:00:00,95.2,95.2,95.16,95.17,1368200000.0
2009-06-23 05:05:00,95.17,95.17,95.12,95.12,670800000.0
2009-06-23 05:10:00,95.11,95.25,95.11,95.24,1252800000.0
2009-06-23 05:15:00,95.245,95.27,95.22,95.245,880499999.0
2009-06-23 05:20:00,95.245,95.245,95.18,95.19,725800000.0
2009-06-23 05:25:00,95.19,95.25,95.165,95.235,916800000.0
2009-06-23 05:30:00,95.235,95.29,95.23,95.29,2022299998.0
2009-06-23 05:35:00,95.29,95.33,95.285,95.295,1407399999.0
2009-06-23 05:40:00,95.29,95.325,95.26,95.285,1053650001.0
2009-06-23 05:45:00,95.285,95.34,95.28,95.34,1624200000.0
2009-06-23 05:50:00,95.34,95.34,95.26,95.27,1311099999.0
2009-06-23 05:55:00,95.275,95.275,95.24,95.26,912800001.0
2009-06-23 06:00:00,95.26,95.29,95.24,95.285,308800002.0
2009-06-23 06:05:00,95.285,95.29,95.21,95.225,903800000.0
2009-06-23 06:10:00,95.23,95.255,95.205,95.215,840600001.0
2009-06-23 06:15:00,95.22,95.22,95.19,95.2,745400000.0
2009-06-23 06:20:00,95.2,95.25,95.19,95.25,1138200002.0
2009-06-23 06:25:00,95.255,95.265,95.24,95.25,653599999.0
2009-06-23 06:30:00,95.25,95.255,95.225,95.235,656400000.0
2009-06-23 06:35:00,95.23,95.28,95.23,95.275,1082399999.0
2009-06-23 06:40:00,95.28,95.295,95.255,95.275,1180399998.0
2009-06-23 06:45:00,95.27,95.325,95.27,95.285,1298000000.0
2009-06-23 06:50:00,95.295,95.3,95.28,95.29,1639199998.0
2009-06-23 06:55:00,95.28,95.285,95.26,95.27,894200001.0
2009-06-23 07:00:00,95.26,95.28,95.175,95.185,1068200000.0
2009-06-23 07:05:00,95.185,95.185,95.16,95.17,1173700000.0
2009-06-23 07:10:00,95.17,95.25,95.15,95.215,1475400002.0
2009-06-23 07:15:00,95.23,95.235,95.175,95.2,1097599996.0
2009-06-23 07:20:00,95.2,95.225,95.19,95.205,559800000.0
2009-06-23 07:25:00,95.2,95.215,95.195,95.21,654199999.0
2009-06-23 07:30:00,95.21,95.22,95.11,95.11,1475700000.0
2009-06-23 07:35:00,95.115,95.16,95.115,95.15,843800000.0
2009-06-23 07:40:00,95.15,95.185,95.145,95.155,907800001.0
2009-06-23 07:45:00,95.155,95.175,95.13,95.145,1111900000.0
2009-06-23 07:50:00,95.15,95.175,95.15,95.15,739300001.0
2009-06-23 07:55:00,95.155,95.25,95.155,95.17,1417499999.0
2009-06-23 08:00:00,95.17,95.18,95.025,95.095,2894699997.0
2009-06-23 08:05:00,95.095,95.095,95.02,95.09,1910699999.0
2009-06-23 08:10:00,95.09,95.105,94.99,95.1,1910300002.0
2009-06-23 08:15:00,95.095,95.095,95.015,95.04,2207799999.0
2009-06-23 08:20:00,95.04,95.08,95.01,95.05,1358400001.0
2009-06-23 08:25:00,95.05,95.065,94.99,95.045,2084899998.0
2009-06-23 08:30:00,95.045,95.245,95.03,95.19,2518699999.0
2009-06-23 08:35:00,95.175,95.27,95.155,95.24,2578229997.0
2009-06-23 08:40:00,95.24,95.24,95.135,95.145,2757599992.0
2009-06-23 08:45:00,95.145,95.205,95.11,95.19,3207199995.0
2009-06-23 08:50:00,95.195,95.215,95.16,95.205,2615300001.0
2009-06-23 08:55:00,95.205,95.245,95.175,95.21,2762600003.0
2009-06-23 09:00:00,95.21,95.36,95.195,95.33,2399599996.0
2009-06-23 09:05:00,95.335,95.335,95.245,95.28,3348600007.0
2009-06-23 09:10:00,95.28,95.29,95.23,95.285,1662899999.0
2009-06-23 09:15:00,95.285,95.365,95.28,95.29,2154400000.0
2009-06-23 09:20:00,95.29,95.31,95.185,95.22,2927700008.0
2009-06-23 09:25:00,95.22,95.3,95.22,95.28,1683599998.0
2009-06-23 09:30:00,95.285,95.32,95.275,95.31,3001400001.0
2009-06-23 09:35:00,95.31,95.315,95.275,95.295,2706300009.0
2009-06-23 09:40:00,95.3,95.3,95.215,95.26,2366100003.0
2009-06-23 09:45:00,95.26,95.29,95.225,95.23,2250100009.0
2009-06-23 09:50:00,95.23,95.26,95.215,95.24,2759799998.0
2009-06-23 09:55:00,95.235,95.255,95.215,95.24,2685000000.0
2009-06-23 10:00:00,95.24,95.24,95.165,95.21,2623800004.0
2009-06-23 10:05:00,95.21,95.22,95.155,95.165,2760300001.0
2009-06-23 10:10:00,95.17,95.2,95.14,95.14,1300700002.0
2009-06-23 10:15:00,95.14,95.145,95.035,95.035,2618800001.0
2009-06-23 10:20:00,95.035,95.09,95.005,95.005,2265800003.0
2009-06-23 10:25:00,95.005,95.065,94.985,95.035,3283400007.0
2009-06-23 10:30:00,95.04,95.135,95.03,95.13,3012800009.0
2009-06-23 10:35:00,95.13,95.16,95.12,95.13,2321699999.0
2009-06-23 10:40:00,95.13,95.155,95.11,95.155,2066119998.0
2009-06-23 10:45:00,95.155,95.21,95.11,95.16,3447620003.0
2009-06-23 10:50:00,95.16,95.185,95.15,95.175,2929000000.0
2009-06-23 10:55:00,95.175,95.25,95.165,95.21,1606400000.0
2009-06-23 11:00:00,95.205,95.345,95.2,95.33,5464799987.0
2009-06-23 11:05:00,95.33,95.375,95.235,95.265,3196399994.0
2009-06-23 11:10:00,95.265,95.355,95.255,95.295,3729699998.0
2009-06-23 11:15:00,95.295,95.31,95.255,95.285,3480999998.0
2009-06-23 11:20:00,95.285,95.315,95.27,95.295,3074910005.0
2009-06-23 11:25:00,95.295,95.325,95.275,95.315,2666200000.0
2009-06-23 11:30:00,95.32,95.325,95.285,95.29,3165800010.0
2009-06-23 11:35:00,95.29,95.315,95.27,95.285,1903799996.0
2009-06-23 11:40:00,95.285,95.31,95.275,95.275,2526600008.0
2009-06-23 11:45:00,95.275,95.285,95.265,95.28,1887999995.0
2009-06-23 11:50:00,95.28,95.3,95.27,95.285,2831800003.0
2009-06-23 11:55:00,95.285,95.29,95.245,95.26,1656600007.0
2009-06-23 12:00:00,95.27,95.285,95.26,95.275,1085799998.0
2009-06-23 12:05:00,95.275,95.355,95.275,95.34,2677900011.0
2009-06-23 12:10:00,95.34,95.46,95.34,95.405,4600500002.0
2009-06-23 12:15:00,95.405,95.475,95.405,95.46,3673099996.0
2009-06-23 12:20:00,95.455,95.46,95.395,95.405,3111400001.0
2009-06-23 12:25:00,95.405,95.44,95.35,95.405,1791299996.0
2009-06-23 12:30:00,95.405,95.42,95.37,95.41,1278899994.0
2009-06-23 12:35:00,95.41,95.535,95.385,95.515,4061119976.0
2009-06-23 12:40:00,95.515,95.555,95.47,95.53,3889799998.0
2009-06-23 12:45:00,95.525,95.64,95.525,95.62,4176299991.0
2009-06-23 12:50:00,95.615,95.63,95.545,95.55,3343900005.0
2009-06-23 12:55:00,95.55,95.59,95.53,95.56,3192500014.0
2009-06-23 13:00:00,95.56,95.57,95.51,95.51,2964500007.0
2009-06-23 13:05:00,95.51,95.52,95.485,95.485,2367000006.0
2009-06-23 13:10:00,95.485,95.5,95.415,95.42,2762000010.0
2009-06-23 13:15:00,95.42,95.485,95.42,95.48,2546599996.0
2009-06-23 13:20:00,95.48,95.58,95.48,95.575,3327400015.0
2009-06-23 13:25:00,95.57,95.595,95.505,95.555,3089000018.0
2009-06-23 13:30:00,95.55,95.58,95.495,95.515,3193000022.0
2009-06-23 13:35:00,95.51,95.515,95.455,95.48,4254099999.0
2009-06-23 13:40:00,95.48,95.49,95.455,95.465,1626300004.0
2009-06-23 13:45:00,95.465,95.465,95.415,95.435,1773600013.0
2009-06-23 13:50:00,95.44,95.5,95.435,95.49,2039600009.0
2009-06-23 13:55:00,95.495,95.565,95.49,95.525,1413000003.0
2009-06-23 14:00:00,95.525,95.565,95.51,95.515,1171600000.0
2009-06-23 14:05:00,95.515,95.52,95.49,95.505,1828099997.0
2009-06-23 14:10:00,95.505,95.525,95.48,95.505,729000000.0
2009-06-23 14:15:00,95.5,95.555,95.5,95.53,2872000003.0
2009-06-23 14:20:00,95.53,95.625,95.52,95.62,3933299990.0
2009-06-23 14:25:00,95.63,95.655,95.59,95.65,2186100007.0
2009-06-23 14:30:00,95.65,95.77,95.615,95.755,3510100005.0
2009-06-23 14:35:00,95.755,95.87,95.71,95.83,5435599999.0
2009-06-23 14:40:00,95.83,95.84,95.795,95.81,4182200006.0
2009-06-23 14:45:00,95.805,95.89,95.805,95.88,4894200009.0
2009-06-23 14:50:00,95.88,95.88,95.795,95.84,4223900010.0
2009-06-23 14:55:00,95.845,95.85,95.785,95.805,3466100012.0
2009-06-23 15:00:00,95.805,95.83,95.755,95.83,3817299999.0
2009-06-23 15:05:00,95.83,95.845,95.77,95.785,3814999995.0
2009-06-23 15:10:00,95.785,95.81,95.735,95.74,2867899999.0
2009-06-23 15:15:00,95.74,95.74,95.625,95.63,3970400007.0
2009-06-23 15:20:00,95.63,95.72,95.59,95.61,2017300001.0
2009-06-23 15:25:00,95.61,95.69,95.61,95.67,2930300011.0
2009-06-23 15:30:00,95.66,95.7,95.62,95.675,2994700009.0
2009-06-23 15:35:00,95.67,95.77,95.665,95.74,2679099993.0
2009-06-23 15:40:00,95.74,95.755,95.66,95.67,3602700016.0
2009-06-23 15:45:00,95.67,95.71,95.655,95.71,2434200016.0
2009-06-23 15:50:00,95.715,95.73,95.68,95.685,2595100010.0
2009-06-23 15:55:00,95.68,95.72,95.67,95.71,2447700001.0
2009-06-23 16:00:00,95.71,95.71,95.485,95.6,3343000000.0
2009-06-23 16:05:00,95.605,95.61,95.545,95.56,3454199988.0
2009-06-23 16:10:00,95.56,95.565,95.48,95.49,2321500001.0
2009-06-23 16:15:00,95.49,95.51,95.46,95.49,2900499999.0
2009-06-23 16:20:00,95.49,95.53,95.48,95.53,2942699999.0
2009-06-23 16:25:00,95.525,95.54,95.48,95.48,3116000011.0
2009-06-23 16:30:00,95.48,95.565,95.465,95.56,2160200007.0
2009-06-23 16:35:00,95.56,95.585,95.495,95.495,1346399999.0
2009-06-23 16:40:00,95.5,95.52,95.43,95.435,1991599995.0
2009-06-23 16:45:00,95.435,95.44,95.305,95.355,2406599994.0
2009-06-23 16:50:00,95.36,95.375,95.33,95.35,1926200003.0
2009-06-23 16:55:00,95.35,95.425,95.25,95.28,3690900004.0
2009-06-23 17:00:00,95.29,95.295,95.19,95.21,2474300005.0
2009-06-23 17:05:00,95.22,95.23,95.12,95.13,3387599995.0
2009-06-23 17:10:00,95.13,95.15,95.035,95.05,2820200007.0
2009-06-23 17:15:00,95.05,95.21,95.04,95.205,2597600002.0
2009-06-23 17:20:00,95.205,95.24,95.175,95.235,2231299991.0
2009-06-23 17:25:00,95.235,95.24,95.19,95.195,1658099999.0
2009-06-23 17:30:00,95.195,95.28,95.195,95.275,1518999997.0
2009-06-23 17:35:00,95.275,95.38,95.275,95.32,2828399997.0
2009-06-23 17:40:00,95.32,95.35,95.28,95.325,3325099998.0
2009-06-23 17:45:00,95.32,95.32,95.31,95.31,747699998.0
2009-06-23 17:50:00,95.315,95.375,95.31,95.36,1352600001.0
2009-06-23 17:55:00,95.36,95.38,95.31,95.32,2206400002.0
2009-06-23 18:00:00,95.32,95.35,95.27,95.285,1711399998.0
2009-06-23 18:05:00,95.29,95.29,95.22,95.23,2210900003.0
2009-06-23 18:10:00,95.23,95.23,95.11,95.18,1734199999.0
2009-06-23 18:15:00,95.18,95.185,95.13,95.165,1333200002.0
2009-06-23 18:20:00,95.16,95.165,95.115,95.16,729899999.0
2009-06-23 18:25:00,95.16,95.165,95.1,95.105,755099999.0
2009-06-23 18:30:00,95.105,95.115,94.9,94.95,2415700001.0
2009-06-23 18:35:00,94.95,94.965,94.875,94.92,2340600001.0
2009-06-23 18:40:00,94.92,94.96,94.88,94.955,2180300001.0
2009-06-23 18:45:00,94.95,95.02,94.915,94.985,1034500001.0
2009-06-23 18:50:00,94.99,95.0,94.95,94.975,891000000.0
2009-06-23 18:55:00,94.975,95.02,94.95,95.005,704500000.0
2009-06-23 19:00:00,95.0,95.005,94.93,94.95,2177000003.0
2009-06-23 19:05:00,94.95,95.04,94.95,95.04,1505799998.0
2009-06-23 19:10:00,95.04,95.11,95.005,95.09,1232799999.0
2009-06-23 19:15:00,95.09,95.17,95.08,95.17,1621999997.0
2009-06-23 19:20:00,95.18,95.2,95.14,95.145,1263400001.0
2009-06-23 19:25:00,95.145,95.15,95.1,95.115,1120899997.0
2009-06-23 19:30:00,95.11,95.16,95.11,95.16,1196000002.0
2009-06-23 19:35:00,95.16,95.205,95.16,95.195,364600000.0
2009-06-23 19:40:00,95.195,95.2,95.14,95.165,1630400001.0
2009-06-23 19:45:00,95.16,95.16,95.075,95.13,2351300004.0
2009-06-23 19:50:00,95.13,95.19,95.11,95.145,1590199998.0
2009-06-23 19:55:00,95.135,95.185,95.13,95.145,1353400005.0
2009-06-23 20:00:00,95.14,95.145,95.07,95.115,1128800004.0
2009-06-23 20:05:00,95.115,95.125,95.085,95.115,650599997.0
2009-06-23 20:10:00,95.115,95.21,95.115,95.19,1758100007.0
2009-06-23 20:15:00,95.205,95.21,95.17,95.185,900600002.0
2009-06-23 20:20:00,95.19,95.19,95.18,95.18,526399999.0
2009-06-23 20:25:00,95.19,95.21,95.18,95.185,603700001.0
2009-06-23 20:30:00,95.185,95.19,95.175,95.18,273300000.0
2009-06-23 20:35:00,95.179,95.19,95.155,95.16,364000003.0
2009-06-23 20:40:00,95.155,95.21,95.155,95.185,909200001.0
2009-06-23 20:45:00,95.185,95.255,95.175,95.24,2567900011.0
2009-06-23 20:50:00,95.245,95.255,95.22,95.25,1581700004.0
2009-06-23 20:55:00,95.25,95.285,95.23,95.26,2434299998.0
2009-06-23 21:00:00,95.26,95.26,95.23,95.235,693000000.0
2009-06-23 21:05:00,95.235,95.265,95.22,95.235,903699998.0
2009-06-23 21:10:00,95.23,95.27,95.21,95.255,516800000.0
2009-06-23 21:15:00,95.255,95.265,95.24,95.265,402200000.0
2009-06-23 21:20:00,95.26,95.275,95.25,95.275,781200001.0
2009-06-23 21:25:00,95.27,95.275,95.235,95.255,390200000.0
2009-06-23 21:30:00,95.255,95.275,95.22,95.235,1227200000.0
2009-06-23 21:35:00,95.235,95.25,95.21,95.235,1989700004.0
2009-06-23 21:40:00,95.22,95.25,95.22,95.24,896199993.0
2009-06-23 21:45:00,95.24,95.28,95.225,95.25,1304900001.0
2009-06-23 21:50:00,95.25,95.25,95.23,95.235,627399995.0
2009-06-23 21:55:00,95.24,95.26,95.23,95.25,603799998.0
2009-06-23 22:00:00,95.255,95.26,95.205,95.215,889100001.0
2009-06-23 22:05:00,95.215,95.24,95.215,95.235,135600000.0
2009-06-23 22:10:00,95.25,95.25,95.215,95.22,115799999.0
2009-06-23 22:15:00,95.22,95.22,95.21,95.22,251200000.0
2009-06-23 22:20:00,95.22,95.23,95.21,95.23,415599998.0
2009-06-23 22:25:00,95.23,95.24,95.22,95.22,229000000.0
2009-06-23 22:30:00,95.23,95.235,95.18,95.19,453700000.0
2009-06-23 22:35:00,95.195,95.22,95.195,95.2,190000000.0
2009-06-23 22:40:00,95.19,95.22,95.185,95.21,314600000.0
2009-06-23 22:45:00,95.2,95.22,95.2,95.22,208600000.0
2009-06-23 22:50:00,95.22,95.23,95.19,95.193,421500001.0
2009-06-23 22:55:00,95.205,95.23,95.2,95.215,220000000.0
2009-06-23 23:00:00,95.21,95.235,95.2,95.205,170000000.0
2009-06-23 23:05:00,95.205,95.215,95.185,95.185,104400001.0
2009-06-23 23:10:00,95.185,95.195,95.14,95.165,396400000.0
2009-06-23 23:15:00,95.165,95.215,95.16,95.205,620900000.0
2009-06-23 23:20:00,95.205,95.205,95.175,95.2,494399997.0
2009-06-23 23:25:00,95.195,95.205,95.175,95.186,359200003.0
2009-06-23 23:30:00,95.185,95.205,95.18,95.185,758600001.0
2009-06-23 23:35:00,95.19,95.205,95.175,95.205,739200001.0
2009-06-23 23:40:00,95.205,95.215,95.194,95.194,288700000.0
2009-06-23 23:45:00,95.205,95.225,95.205,95.205,219499999.0
2009-06-23 23:50:00,95.221,95.221,95.205,95.205,94200000.0
2009-06-23 23:55:00,95.205,95.245,95.205,95.225,126600000.0
2009-06-24 00:00:00,95.22,95.22,95.2,95.22,108000000.0
2009-06-24 00:05:00,95.21,95.22,95.21,95.22,50400000.0
2009-06-24 00:10:00,95.22,95.23,95.22,95.22,155400000.0
2009-06-24 00:15:00,95.23,95.23,95.175,95.185,571600000.0
2009-06-24 00:20:00,95.185,95.2,95.17,95.18,384999999.0
2009-06-24 00:25:00,95.18,95.19,95.075,95.1,730000002.0
2009-06-24 00:30:00,95.11,95.13,95.095,95.12,410600000.0
2009-06-24 00:35:00,95.12,95.13,95.11,95.11,316600000.0
2009-06-24 00:40:00,95.12,95.12,95.05,95.05,646399999.0
2009-06-24 00:45:00,95.04,95.085,95.025,95.06,635599998.0
2009-06-24 00:50:00,95.061,95.095,95.058,95.075,593799999.0
2009-06-24 00:55:00,95.075,95.135,95.075,95.12,642400001.0
2009-06-24 01:00:00,95.12,95.137,95.12,95.132,416399998.0
2009-06-24 01:05:00,95.133,95.165,95.132,95.165,187200000.0
2009-06-24 01:10:00,95.165,95.165,95.115,95.12,509400000.0
2009-06-24 01:15:00,95.12,95.14,95.08,95.115,409200000.0
2009-06-24 01:20:00,95.115,95.15,95.115,95.135,284399999.0
2009-06-24 01:25:00,95.135,95.135,95.075,95.085,345600000.0
2009-06-24 01:30:00,95.085,95.095,95.075,95.085,479600000.0
2009-06-24 01:35:00,95.09,95.115,95.085,95.11,653699999.0
2009-06-24 01:40:00,95.115,95.17,95.105,95.17,825200002.0
2009-06-24 01:45:00,95.165,95.26,95.165,95.24,1432000000.0
2009-06-24 01:50:00,95.245,95.295,95.235,95.265,566600000.0
2009-06-24 01:55:00,95.27,95.36,95.265,95.33,1095200000.0
2009-06-24 02:00:00,95.325,95.35,95.305,95.33,1088800000.0
2009-06-24 02:05:00,95.33,95.46,95.305,95.42,1737900002.0
2009-06-24 02:10:00,95.42,95.425,95.335,95.355,1678600006.0
2009-06-24 02:15:00,95.365,95.365,95.265,95.29,1111800000.0
2009-06-24 02:20:00,95.29,95.33,95.27,95.325,825900001.0
2009-06-24 02:25:00,95.325,95.35,95.32,95.32,533100000.0
2009-06-24 02:30:00,95.315,95.385,95.3,95.38,869200000.0
2009-06-24 02:35:00,95.38,95.425,95.37,95.405,1152200001.0
2009-06-24 02:40:00,95.405,95.445,95.385,95.425,1734000006.0
2009-06-24 02:45:00,95.43,95.445,95.4,95.41,751999999.0
2009-06-24 02:50:00,95.41,95.46,95.385,95.405,1426800004.0
2009-06-24 02:55:00,95.405,95.405,95.355,95.375,1571599998.0
2009-06-24 03:00:00,95.375,95.41,95.35,95.395,1138800001.0
2009-06-24 03:05:00,95.405,95.42,95.38,95.41,701400000.0
2009-06-24 03:10:00,95.405,95.41,95.31,95.345,1034600001.0
2009-06-24 03:15:00,95.345,95.345,95.31,95.33,1035700000.0
2009-06-24 03:20:00,95.335,95.36,95.305,95.305,1333199999.0
2009-06-24 03:25:00,95.31,95.325,95.26,95.285,900400001.0
2009-06-24 03:30:00,95.285,95.29,95.22,95.25,1080900000.0
2009-06-24 03:35:00,95.255,95.31,95.25,95.3,743000000.0
2009-06-24 03:40:00,95.3,95.305,95.265,95.27,689399999.0
2009-06-24 03:45:00,95.27,95.285,95.255,95.285,1042200000.0
2009-06-24 03:50:00,95.285,95.33,95.28,95.315,903000001.0
2009-06-24 03:55:00,95.315,95.35,95.31,95.31,2120200007.0
2009-06-24 04:00:00,95.31,95.32,95.28,95.32,1435600000.0
2009-06-24 04:05:00,95.315,95.35,95.31,95.33,570000000.0
2009-06-24 04:10:00,95.33,95.355,95.305,95.335,1171400005.0
2009-06-24 04:15:00,95.335,95.4,95.33,95.385,628400002.0
2009-06-24 04:20:00,95.385,95.395,95.365,95.38,276400000.0
2009-06-24 04:25:00,95.375,95.425,95.36,95.42,591500003.0
2009-06-24 04:30:00,95.415,95.435,95.395,95.395,1603000009.0
2009-06-24 04:35:00,95.395,95.425,95.385,95.405,1859000023.0
2009-06-24 04:40:00,95.405,95.41,95.375,95.38,1071400006.0
2009-06-24 04:45:00,95.38,95.405,95.375,95.39,1242400013.0
2009-06-24 04:50:00,95.385,95.405,95.38,95.39,795800008.0
2009-06-24 04:55:00,95.39,95.395,95.37,95.38,799800001.0
2009-06-24 05:00:00,95.375,95.385,95.37,95.38,723400001.0
2009-06-24 05:05:00,95.38,95.465,95.37,95.46,1800800000.0
2009-06-24 05:10:00,95.46,95.49,95.43,95.485,1301100000.0
2009-06-24 05:15:00,95.495,95.55,95.465,95.495,2849700021.0
2009-06-24 05:20:00,95.5,95.5,95.47,95.485,675400004.0
2009-06-24 05:25:00,95.48,95.5,95.47,95.48,572000002.0
2009-06-24 05:30:00,95.49,95.57,95.48,95.535,1325899992.0
2009-06-24 05:35:00,95.535,95.54,95.49,95.52,659399999.0
2009-06-24 05:40:00,95.53,95.555,95.515,95.53,1332400014.0
2009-06-24 05:45:00,95.535,95.565,95.53,95.53,1236599996.0
2009-06-24 05:50:00,95.535,95.565,95.525,95.555,1303999998.0
2009-06-24 05:55:00,95.555,95.555,95.535,95.535,917800002.0
2009-06-24 06:00:00,95.535,95.55,95.52,95.52,1243699999.0
2009-06-24 06:05:00,95.52,95.53,95.485,95.49,754000001.0
2009-06-24 06:10:00,95.495,95.51,95.475,95.5,1681600004.0
2009-06-24 06:15:00,95.505,95.51,95.465,95.49,1337699998.0
2009-06-24 06:20:00,95.49,95.545,95.485,95.54,1037599999.0
2009-06-24 06:25:00,95.54,95.54,95.515,95.535,753200000.0
2009-06-24 06:30:00,95.525,95.6,95.515,95.59,2338500002.0
2009-06-24 06:35:00,95.59,95.595,95.555,95.59,1347800001.0
2009-06-24 06:40:00,95.59,95.61,95.53,95.535,1424600000.0
2009-06-24 06:45:00,95.54,95.575,95.54,95.565,1302200000.0
2009-06-24 06:50:00,95.565,95.58,95.56,95.56,625200002.0
2009-06-24 06:55:00,95.555,95.57,95.555,95.565,858300001.0
2009-06-24 07:00:00,95.565,95.61,95.55,95.605,1276200000.0
2009-06-24 07:05:00,95.605,95.64,95.59,95.635,1361800002.0
2009-06-24 07:10:00,95.64,95.66,95.635,95.64,607599998.0
2009-06-24 07:15:00,95.64,95.66,95.625,95.65,1420300001.0
2009-06-24 07:20:00,95.65,95.65,95.63,95.64,707400001.0
2009-06-24 07:25:00,95.64,95.64,95.62,95.62,699999999.0
2009-06-24 07:30:00,95.62,95.64,95.62,95.62,617600000.0
2009-06-24 07:35:00,95.62,95.63,95.595,95.595,594400000.0
2009-06-24 07:40:00,95.595,95.605,95.5,95.505,1098700001.0
2009-06-24 07:45:00,95.505,95.56,95.505,95.545,2709099999.0
2009-06-24 07:50:00,95.54,95.64,95.54,95.61,2793900006.0
2009-06-24 07:55:00,95.61,95.625,95.53,95.54,1670900001.0
2009-06-24 08:00:00,95.54,95.605,95.45,95.45,1578699999.0
2009-06-24 08:05:00,95.45,95.485,95.42,95.455,1654800003.0
2009-06-24 08:10:00,95.455,95.485,95.455,95.475,1789400004.0
2009-06-24 08:15:00,95.47,95.49,95.425,95.465,2133900013.0
2009-06-24 08:20:00,95.465,95.49,95.445,95.47,1440299996.0
2009-06-24 08:25:00,95.475,95.59,95.47,95.485,2135899989.0
2009-06-24 08:30:00,95.485,95.535,95.465,95.495,2144099992.0
2009-06-24 08:35:00,95.505,95.535,95.465,95.475,2850899999.0
2009-06-24 08:40:00,95.47,95.515,95.425,95.44,3400699997.0
2009-06-24 08:45:00,95.43,95.44,95.335,95.355,1998000000.0
2009-06-24 08:50:00,95.355,95.415,95.345,95.41,2055000001.0
2009-06-24 08:55:00,95.41,95.425,95.38,95.415,2418299991.0
2009-06-24 09:00:00,95.415,95.415,95.3,95.355,3498800000.0
2009-06-24 09:05:00,95.355,95.355,95.255,95.315,3233400012.0
2009-06-24 09:10:00,95.32,95.335,95.245,95.27,3842799980.0
2009-06-24 09:15:00,95.26,95.3,95.25,95.285,2694600008.0
2009-06-24 09:20:00,95.285,95.37,95.25,95.315,3651999990.0
2009-06-24 09:25:00,95.31,95.37,95.295,95.36,2404600000.0
2009-06-24 09:30:00,95.36,95.435,95.36,95.425,2644399997.0
2009-06-24 09:35:00,95.42,95.45,95.32,95.38,4151600002.0
2009-06-24 09:40:00,95.38,95.38,95.275,95.305,4011799988.0
2009-06-24 09:45:00,95.305,95.35,95.275,95.31,3033100006.0
2009-06-24 09:50:00,95.31,95.34,95.285,95.315,1676000005.0
2009-06-24 09:55:00,95.32,95.355,95.31,95.355,1501400000.0
2009-06-24 10:00:00,95.365,95.37,95.295,95.305,1474799998.0
2009-06-24 10:05:00,95.305,95.38,95.3,95.37,3335799994.0
2009-06-24 10:10:00,95.365,95.38,95.35,95.35,2176999997.0
2009-06-24 10:15:00,95.35,95.415,95.34,95.39,2739600003.0
2009-06-24 10:20:00,95.39,95.42,95.37,95.39,2009400011.0
2009-06-24 10:25:00,95.39,95.42,95.375,95.41,2631599996.0
2009-06-24 10:30:00,95.41,95.41,95.305,95.31,2741500011.0
2009-06-24 10:35:00,95.31,95.32,95.255,95.265,3391300006.0
2009-06-24 10:40:00,95.265,95.29,95.23,95.28,3919700024.0
2009-06-24 10:45:00,95.275,95.28,95.22,95.25,3337400003.0
2009-06-24 10:50:00,95.245,95.27,95.13,95.155,3269500001.0
2009-06-24 10:55:00,95.155,95.25,95.145,95.25,1944200002.0
2009-06-24 11:00:00,95.25,95.27,95.215,95.26,2286999998.0
2009-06-24 11:05:00,95.26,95.28,95.235,95.265,2720300003.0
2009-06-24 11:10:00,95.265,95.34,95.265,95.33,3642799998.0
2009-06-24 11:15:00,95.33,95.34,95.27,95.31,3180000010.0
2009-06-24 11:20:00,95.305,95.32,95.23,95.265,4242199982.0
2009-06-24 11:25:00,95.265,95.32,95.26,95.275,3927000003.0
2009-06-24 11:30:00,95.275,95.29,95.245,95.25,3407699996.0
2009-06-24 11:35:00,95.25,95.25,95.165,95.2,2821200000.0
2009-06-24 11:40:00,95.2,95.2,95.125,95.145,2375199997.0
2009-06-24 11:45:00,95.14,95.145,95.1,95.14,2987700006.0
2009-06-24 11:50:00,95.13,95.175,95.12,95.145,2087600006.0
2009-06-24 11:55:00,95.14,95.185,95.14,95.175,1444900001.0
2009-06-24 12:00:00,95.18,95.19,95.15,95.19,1517499998.0
2009-06-24 12:05:00,95.19,95.225,95.18,95.21,1249800000.0
2009-06-24 12:10:00,95.21,95.225,95.17,95.185,1252600000.0
2009-06-24 12:15:00,95.185,95.19,95.15,95.155,895800000.0
2009-06-24 12:20:00,95.155,95.205,95.135,95.185,1468200003.0
2009-06-24 12:25:00,95.185,95.225,95.155,95.225,1422800004.0
2009-06-24 12:30:00,95.225,95.235,95.175,95.18,1508400001.0
2009-06-24 12:35:00,95.18,95.19,95.11,95.13,1440100000.0
2009-06-24 12:40:00,95.135,95.19,95.085,95.135,1686699999.0
2009-06-24 12:45:00,95.13,95.195,95.11,95.14,1906499999.0
2009-06-24 12:50:00,95.14,95.145,95.085,95.095,1808899998.0
2009-06-24 12:55:00,95.1,95.16,95.1,95.15,1843299997.0
2009-06-24 13:00:00,95.15,95.165,95.11,95.135,1545299998.0
2009-06-24 13:05:00,95.14,95.155,95.1,95.11,1152600001.0
2009-06-24 13:10:00,95.11,95.115,95.08,95.105,1089799999.0
2009-06-24 13:15:00,95.105,95.16,95.105,95.13,2709300003.0
2009-06-24 13:20:00,95.13,95.165,95.12,95.165,2929800016.0
2009-06-24 13:25:00,95.165,95.38,95.165,95.345,4831700010.0
2009-06-24 13:30:00,95.345,95.445,95.32,95.365,3078899999.0
2009-06-24 13:35:00,95.365,95.37,95.315,95.33,2067999996.0
2009-06-24 13:40:00,95.33,95.38,95.315,95.345,2113199999.0
2009-06-24 13:45:00,95.35,95.36,95.265,95.345,1685300002.0
2009-06-24 13:50:00,95.35,95.48,95.325,95.48,1946000000.0
2009-06-24 13:55:00,95.485,95.55,95.445,95.475,1890200003.0
2009-06-24 14:00:00,95.475,95.495,95.44,95.445,1602900001.0
2009-06-24 14:05:00,95.445,95.455,95.39,95.405,1542399999.0
2009-06-24 14:10:00,95.405,95.445,95.35,95.36,1228800002.0
2009-06-24 14:15:00,95.36,95.395,95.3,95.32,1376899999.0
2009-06-24 14:20:00,95.32,95.355,95.31,95.315,1141900002.0
2009-06-24 14:25:00,95.325,95.37,95.315,95.33,1843400002.0
2009-06-24 14:30:00,95.33,95.565,95.33,95.49,2402800002.0
2009-06-24 14:35:00,95.49,95.515,95.425,95.435,3041900002.0
2009-06-24 14:40:00,95.435,95.48,95.375,95.4,1469899999.0
2009-06-24 14:45:00,95.395,95.435,95.365,95.41,2151599999.0
2009-06-24 14:50:00,95.41,95.42,95.33,95.335,1810800001.0
2009-06-24 14:55:00,95.34,95.36,95.28,95.305,1616800000.0
2009-06-24 15:00:00,95.3,95.31,95.21,95.26,2304000001.0
2009-06-24 15:05:00,95.265,95.28,95.24,95.275,2735900000.0
2009-06-24 15:10:00,95.27,95.345,95.27,95.34,2540299995.0
2009-06-24 15:15:00,95.34,95.34,95.29,95.3,2500799998.0
2009-06-24 15:20:00,95.3,95.315,95.27,95.285,2045800000.0
2009-06-24 15:25:00,95.285,95.32,95.26,95.295,2403299998.0
2009-06-24 15:30:00,95.295,95.37,95.295,95.37,3397400010.0
2009-06-24 15:35:00,95.37,95.41,95.335,95.36,2228399998.0
2009-06-24 15:40:00,95.36,95.36,95.3,95.325,2035899997.0
2009-06-24 15:45:00,95.32,95.38,95.32,95.375,2184300004.0
2009-06-24 15:50:00,95.37,95.415,95.345,95.415,3654300001.0
2009-06-24 15:55:00,95.41,95.415,95.325,95.33,2647500002.0
2009-06-24 16:00:00,95.33,95.43,95.27,95.39,3111900007.0
2009-06-24 16:05:00,95.39,95.405,95.35,95.395,1571600002.0
2009-06-24 16:10:00,95.39,95.44,95.385,95.415,1344700008.0
2009-06-24 16:15:00,95.415,95.415,95.375,95.385,1065599999.0
2009-06-24 16:20:00,95.385,95.45,95.36,95.42,1801900000.0
2009-06-24 16:25:00,95.42,95.445,95.4,95.425,1217900003.0
2009-06-24 16:30:00,95.425,95.52,95.415,95.495,2193299997.0
2009-06-24 16:35:00,95.495,95.52,95.46,95.48,1855400002.0
2009-06-24 16:40:00,95.48,95.48,95.42,95.425,1433500002.0
2009-06-24 16:45:00,95.425,95.45,95.41,95.425,944700000.0
2009-06-24 16:50:00,95.43,95.44,95.33,95.335,1269600002.0
2009-06-24 16:55:00,95.34,95.395,95.315,95.32,1970200004.0
2009-06-24 17:00:00,95.32,95.39,95.315,95.335,1406300003.0
2009-06-24 17:05:00,95.34,95.36,95.305,95.36,1225599996.0
2009-06-24 17:10:00,95.365,95.385,95.32,95.33,921200001.0
2009-06-24 17:15:00,95.325,95.35,95.315,95.35,1173499999.0
2009-06-24 17:20:00,95.345,95.38,95.34,95.37,1217199997.0
2009-06-24 17:25:00,95.37,95.385,95.35,95.375,1359200000.0
2009-06-24 17:30:00,95.375,95.39,95.355,95.38,1114499999.0
2009-06-24 17:35:00,95.38,95.38,95.34,95.345,862800001.0
2009-06-24 17:40:00,95.345,95.375,95.34,95.36,1149000002.0
2009-06-24 17:45:00,95.36,95.385,95.355,95.37,1165099995.0
2009-06-24 17:50:00,95.37,95.38,95.35,95.355,1104600000.0
2009-06-24 17:55:00,95.36,95.39,95.36,95.38,1059400000.0
2009-06-24 18:00:00,95.38,95.39,95.36,95.39,354200000.0
2009-06-24 18:05:00,95.39,95.39,95.345,95.36,491200002.0
2009-06-24 18:10:00,95.36,95.405,95.33,95.395,768999998.0
2009-06-24 18:15:00,95.395,95.545,95.38,95.535,3573199994.0
2009-06-24 18:20:00,95.525,95.65,95.525,95.625,3156200001.0
2009-06-24 18:25:00,95.625,95.75,95.615,95.65,2195200001.0
2009-06-24 18:30:00,95.65,95.745,95.65,95.705,1921999992.0
2009-06-24 18:35:00,95.705,95.705,95.585,95.59,1172199993.0
2009-06-24 18:40:00,95.59,95.64,95.57,95.63,1417199990.0
2009-06-24 18:45:00,95.63,95.63,95.56,95.57,2129099990.0
2009-06-24 18:50:00,95.57,95.63,95.56,95.59,1258699989.0
2009-06-24 18:55:00,95.59,95.62,95.575,95.575,2202799972.0
2009-06-24 19:00:00,95.575,95.575,95.495,95.52,2271900011.0
2009-06-24 19:05:00,95.53,95.54,95.495,95.51,1704499992.0
2009-06-24 19:10:00,95.51,95.525,95.48,95.51,2082199992.0
2009-06-24 19:15:00,95.51,95.52,95.405,95.44,1530899997.0
2009-06-24 19:20:00,95.44,95.47,95.43,95.45,1456400001.0
2009-06-24 19:25:00,95.46,95.48,95.45,95.47,1270999995.0
2009-06-24 19:30:00,95.47,95.52,95.47,95.52,1409200001.0
2009-06-24 19:35:00,95.52,95.54,95.515,95.515,380200000.0
2009-06-24 19:40:00,95.515,95.52,95.43,95.44,905999999.0
2009-06-24 19:45:00,95.44,95.445,95.42,95.42,2210500005.0
2009-06-24 19:50:00,95.42,95.465,95.41,95.43,1463100005.0
2009-06-24 19:55:00,95.43,95.44,95.4,95.43,1644399991.0
2009-06-24 20:00:00,95.43,95.43,95.31,95.355,2190499999.0
2009-06-24 20:05:00,95.355,95.41,95.285,95.355,1395400001.0
2009-06-24 20:10:00,95.355,95.38,95.295,95.325,844600000.0
2009-06-24 20:15:00,95.325,96.05,95.28,95.63,1574800012.0
2009-06-24 20:20:00,95.63,95.83,95.51,95.65,2829199998.0
2009-06-24 20:25:00,95.65,95.915,95.59,95.735,2983999997.0
2009-06-24 20:30:00,95.72,95.825,95.72,95.82,2438300000.0
2009-06-24 20:35:00,95.81,95.865,95.69,95.69,3320100003.0
2009-06-24 20:40:00,95.695,95.76,95.635,95.635,2378900002.0
2009-06-24 20:45:00,95.635,95.735,95.61,95.685,2396699996.0
2009-06-24 20:50:00,95.68,95.735,95.675,95.7,2004400001.0
2009-06-24 20:55:00,95.705,95.765,95.675,95.74,2508599991.0
2009-06-24 21:00:00,95.74,95.86,95.74,95.835,2115499999.0
2009-06-24 21:05:00,95.83,95.855,95.74,95.77,2776399996.0
2009-06-24 21:10:00,95.77,95.77,95.66,95.66,2888599997.0
2009-06-24 21:15:00,95.66,95.685,95.64,95.675,2850300000.0
2009-06-24 21:20:00,95.675,95.715,95.66,95.68,2365000007.0
2009-06-24 21:25:00,95.68,95.72,95.67,95.69,1794000003.0
2009-06-24 21:30:00,95.69,95.7,95.68,95.68,2027200003.0
2009-06-24 21:35:00,95.68,95.69,95.595,95.6,2190200004.0
2009-06-24 21:40:00,95.6,95.61,95.495,95.53,2534499994.0
2009-06-24 21:45:00,95.53,95.56,95.51,95.53,2245900002.0
2009-06-24 21:50:00,95.53,95.57,95.505,95.56,2489499997.0
2009-06-24 21:55:00,95.56,95.58,95.505,95.51,1073800000.0
2009-06-24 22:00:00,95.51,95.56,95.51,95.53,746000000.0
2009-06-24 22:05:00,95.53,95.565,95.53,95.56,539799999.0
2009-06-24 22:10:00,95.56,95.57,95.54,95.56,350799999.0
2009-06-24 22:15:00,95.55,95.58,95.55,95.58,454700000.0
2009-06-24 22:20:00,95.575,95.62,95.575,95.6,804699997.0
2009-06-24 22:25:00,95.6,95.615,95.6,95.615,223400000.0
2009-06-24 22:30:00,95.615,95.615,95.57,95.59,358200000.0
2009-06-24 22:35:00,95.59,95.635,95.54,95.58,728400003.0
2009-06-24 22:40:00,95.59,95.62,95.58,95.61,344599999.0
2009-06-24 22:45:00,95.605,95.655,95.605,95.64,524599999.0
2009-06-24 22:50:00,95.64,95.64,95.6,95.625,256199997.0
2009-06-24 22:55:00,95.625,95.65,95.605,95.64,620400003.0
2009-06-24 23:00:00,95.63,95.655,95.595,95.655,440600000.0
2009-06-24 23:05:00,95.66,95.67,95.62,95.665,277200000.0
2009-06-24 23:10:00,95.665,95.695,95.655,95.675,343000000.0
2009-06-24 23:15:00,95.675,95.785,95.655,95.765,1251800008.0
2009-06-24 23:20:00,95.765,95.805,95.735,95.75,623200000.0
2009-06-24 23:25:00,95.745,95.745,95.72,95.735,215800000.0
2009-06-24 23:30:00,95.735,95.765,95.7,95.7,564200000.0
2009-06-24 23:35:00,95.69,95.69,95.625,95.67,545800000.0
2009-06-24 23:40:00,95.665,95.715,95.66,95.68,462300000.0
2009-06-24 23:45:00,95.675,95.69,95.655,95.69,373100000.0
2009-06-24 23:50:00,95.7,95.72,95.695,95.705,409200000.0
2009-06-24 23:55:00,95.705,95.745,95.705,95.725,379799999.0
2009-06-25 00:00:00,95.73,95.77,95.725,95.77,355000000.0
2009-06-25 00:05:00,95.755,95.775,95.72,95.755,821199998.0
2009-06-25 00:10:00,95.755,95.78,95.755,95.765,682700002.0
2009-06-25 00:15:00,95.765,95.785,95.755,95.755,366000002.0
2009-06-25 00:20:00,95.76,95.765,95.73,95.755,739999995.0
2009-06-25 00:25:00,95.755,95.765,95.72,95.74,821199998.0
2009-06-25 00:30:00,95.74,95.745,95.73,95.735,655600000.0
2009-06-25 00:35:00,95.735,95.745,95.7,95.7,833599998.0
2009-06-25 00:40:00,95.72,95.77,95.705,95.77,1011199998.0
2009-06-25 00:45:00,95.785,95.86,95.78,95.83,889900000.0
2009-06-25 00:50:00,95.83,95.83,95.79,95.81,383999999.0
2009-06-25 00:55:00,95.81,95.86,95.81,95.855,636999997.0
2009-06-25 01:00:00,95.85,95.86,95.74,95.785,1254799999.0
2009-06-25 01:05:00,95.785,95.8,95.785,95.79,675000000.0
2009-06-25 01:10:00,95.79,95.8,95.74,95.74,1194300001.0
2009-06-25 01:15:00,95.74,95.74,95.7,95.725,698900000.0
2009-06-25 01:20:00,95.725,95.73,95.68,95.72,475000000.0
2009-06-25 01:25:00,95.72,95.73,95.705,95.73,324300000.0
2009-06-25 01:30:00,95.73,95.735,95.675,95.68,431400000.0
2009-06-25 01:35:00,95.69,95.705,95.655,95.695,1050799999.0
2009-06-25 01:40:00,95.695,95.705,95.635,95.67,951999999.0
2009-06-25 01:45:00,95.67,95.695,95.61,95.675,1078200001.0
2009-06-25 01:50:00,95.675,95.695,95.665,95.68,555800000.0
2009-06-25 01:55:00,95.68,95.71,95.67,95.705,508400000.0
2009-06-25 02:00:00,95.7,95.71,95.65,95.7,964200000.0
2009-06-25 02:05:00,95.695,95.775,95.695,95.75,2081799998.0
2009-06-25 02:10:00,95.75,95.78,95.74,95.77,1147400002.0
2009-06-25 02:15:00,95.77,95.87,95.77,95.87,1905200000.0
2009-06-25 02:20:00,95.86,95.87,95.815,95.845,2288200003.0
2009-06-25 02:25:00,95.84,95.84,95.785,95.8,1860799998.0
2009-06-25 02:30:00,95.795,95.83,95.785,95.815,1405600000.0
2009-06-25 02:35:00,95.815,95.86,95.805,95.855,1960000010.0
2009-06-25 02:40:00,95.855,95.86,95.78,95.805,1410399999.0
2009-06-25 02:45:00,95.805,96.0,95.775,95.995,2523499999.0
2009-06-25 02:50:00,96.005,96.015,95.885,95.885,2819899999.0
2009-06-25 02:55:00,95.885,95.985,95.885,95.985,2662700001.0
2009-06-25 03:00:00,95.985,96.025,95.935,95.975,2355799999.0
2009-06-25 03:05:00,95.965,96.04,95.965,96.015,2039300000.0
2009-06-25 03:10:00,96.015,96.065,95.97,96.055,2352600000.0
2009-06-25 03:15:00,96.06,96.1,96.035,96.06,2382599999.0
2009-06-25 03:20:00,96.06,96.095,95.985,96.01,1707800002.0
2009-06-25 03:25:00,96.005,96.015,95.97,95.99,1337400002.0
2009-06-25 03:30:00,95.99,96.075,95.98,96.065,1832100000.0
2009-06-25 03:35:00,96.065,96.07,96.03,96.045,1540999999.0
2009-06-25 03:40:00,96.055,96.215,96.045,96.17,2481499997.0
2009-06-25 03:45:00,96.17,96.23,96.165,96.2,1982399999.0
2009-06-25 03:50:00,96.21,96.235,96.2,96.23,2248500000.0
2009-06-25 03:55:00,96.245,96.255,96.18,96.205,2787500002.0
2009-06-25 04:00:00,96.205,96.21,96.13,96.135,1588480002.0
2009-06-25 04:05:00,96.135,96.185,96.125,96.155,1927000003.0
2009-06-25 04:10:00,96.155,96.19,96.155,96.185,2407600001.0
2009-06-25 04:15:00,96.185,96.2,96.17,96.185,2052799998.0
2009-06-25 04:20:00,96.185,96.2,96.17,96.19,1176800003.0
2009-06-25 04:25:00,96.19,96.2,96.125,96.135,1709799999.0
2009-06-25 04:30:00,96.13,96.13,96.065,96.105,4062000000.0
2009-06-25 04:35:00,96.115,96.145,95.99,96.0,2932500007.0
2009-06-25 04:40:00,96.0,96.04,95.995,96.03,1524099997.0
2009-06-25 04:45:00,96.03,96.09,96.01,96.075,1244399995.0
2009-06-25 04:50:00,96.075,96.085,96.03,96.04,1907600002.0
2009-06-25 04:55:00,96.04,96.05,95.98,95.99,2233999999.0
2009-06-25 05:00:00,95.99,96.03,95.985,96.025,807300000.0
2009-06-25 05:05:00,96.025,96.03,95.945,95.945,1479199997.0
2009-06-25 05:10:00,95.945,95.995,95.94,95.99,1497600001.0
2009-06-25 05:15:00,95.99,96.03,95.98,96.02,757400001.0
2009-06-25 05:20:00,96.02,96.07,96.02,96.04,759300005.0
2009-06-25 05:25:00,96.04,96.11,96.035,96.07,1706000004.0
2009-06-25 05:30:00,96.065,96.1,96.05,96.085,2098600010.0
2009-06-25 05:35:00,96.085,96.095,96.065,96.07,1135100007.0
2009-06-25 05:40:00,96.07,96.09,96.035,96.065,2286700010.0
2009-06-25 05:45:00,96.065,96.11,96.05,96.08,2218200005.0
2009-06-25 05:50:00,96.08,96.09,96.065,96.09,650200001.0
2009-06-25 05:55:00,96.09,96.1,96.065,96.08,1467399997.0
2009-06-25 06:00:00,96.08,96.11,96.075,96.09,2280900002.0
2009-06-25 06:05:00,96.095,96.15,96.085,96.14,2259600001.0
2009-06-25 06:10:00,96.135,96.19,96.115,96.13,1713099996.0
2009-06-25 06:15:00,96.13,96.18,96.12,96.165,2285900015.0
2009-06-25 06:20:00,96.17,96.185,96.155,96.16,1000399996.0
2009-06-25 06:25:00,96.165,96.18,96.145,96.17,650599999.0
2009-06-25 06:30:00,96.17,96.19,96.15,96.165,2232600017.0
2009-06-25 06:35:00,96.165,96.225,96.165,96.22,1630800023.0
2009-06-25 06:40:00,96.225,96.275,96.215,96.235,2112100011.0
2009-06-25 06:45:00,96.235,96.245,96.205,96.235,2504200016.0
2009-06-25 06:50:00,96.235,96.31,96.235,96.305,3375000011.0
2009-06-25 06:55:00,96.305,96.31,96.255,96.27,3558400014.0
2009-06-25 07:00:00,96.27,96.345,96.27,96.305,3735400013.0
2009-06-25 07:05:00,96.305,96.32,96.265,96.32,2717500024.0
2009-06-25 07:10:00,96.315,96.36,96.295,96.3,2856100028.0
2009-06-25 07:15:00,96.3,96.305,96.27,96.27,1496800013.0
2009-06-25 07:20:00,96.27,96.3,96.265,96.27,1069000000.0
2009-06-25 07:25:00,96.27,96.295,96.27,96.285,1165400002.0
2009-06-25 07:30:00,96.285,96.29,96.2,96.225,1558300002.0
2009-06-25 07:35:00,96.225,96.23,96.19,96.2,932599998.0
2009-06-25 07:40:00,96.205,96.21,96.165,96.205,745400001.0
2009-06-25 07:45:00,96.2,96.23,96.19,96.205,1763700002.0
2009-06-25 07:50:00,96.204,96.204,96.132,96.138,24000000.0
2009-06-25 07:55:00,96.14,96.19,96.131,96.19,24000000.0
2009-06-25 08:00:00,96.19,96.22,96.185,96.215,1034800000.0
2009-06-25 08:05:00,96.215,96.23,96.18,96.185,1866999997.0
2009-06-25 08:10:00,96.185,96.225,96.18,96.22,1760900001.0
2009-06-25 08:15:00,96.22,96.25,96.205,96.24,2388099990.0
2009-06-25 08:20:00,96.24,96.33,96.215,96.22,2615209997.0
2009-06-25 08:25:00,96.215,96.29,96.2,96.285,1102600000.0
2009-06-25 08:30:00,96.28,96.32,96.275,96.315,2243100001.0
2009-06-25 08:35:00,96.315,96.39,96.305,96.39,3656999999.0
2009-06-25 08:40:00,96.385,96.43,96.335,96.35,4048799996.0
2009-06-25 08:45:00,96.35,96.46,96.345,96.45,4054300003.0
2009-06-25 08:50:00,96.45,96.485,96.37,96.385,5021700003.0
2009-06-25 08:55:00,96.39,96.4,96.325,96.39,2438900002.0
2009-06-25 09:00:00,96.39,96.41,96.355,96.395,2552700000.0
2009-06-25 09:05:00,96.395,96.455,96.39,96.4,4929800009.0
2009-06-25 09:10:00,96.4,96.43,96.385,96.405,2688900002.0
2009-06-25 09:15:00,96.405,96.42,96.385,96.39,2906400000.0
2009-06-25 09:20:00,96.39,96.46,96.37,96.46,3577399996.0
2009-06-25 09:25:00,96.46,96.54,96.435,96.455,4372199995.0
2009-06-25 09:30:00,96.455,96.49,96.435,96.49,4133600013.0
2009-06-25 09:35:00,96.49,96.495,96.455,96.46,2044600004.0
2009-06-25 09:40:00,96.46,96.465,96.415,96.42,2631900000.0
2009-06-25 09:45:00,96.425,96.46,96.415,96.42,3070000004.0
2009-06-25 09:50:00,96.425,96.44,96.29,96.305,3327910002.0
2009-06-25 09:55:00,96.31,96.365,96.295,96.365,3110999998.0
2009-06-25 10:00:00,96.365,96.38,96.34,96.38,2367600000.0
2009-06-25 10:05:00,96.38,96.415,96.38,96.395,2680300000.0
2009-06-25 10:10:00,96.395,96.425,96.365,96.4,3971000003.0
2009-06-25 10:15:00,96.4,96.455,96.395,96.45,3151799993.0
2009-06-25 10:20:00,96.45,96.45,96.415,96.42,1695800000.0
2009-06-25 10:25:00,96.42,96.425,96.4,96.415,2250000000.0
2009-06-25 10:30:00,96.41,96.445,96.41,96.425,2024000003.0
2009-06-25 10:35:00,96.425,96.435,96.41,96.435,2480800005.0
2009-06-25 10:40:00,96.435,96.44,96.42,96.43,1942299992.0
2009-06-25 10:45:00,96.43,96.43,96.375,96.405,3639099994.0
2009-06-25 10:50:00,96.41,96.42,96.36,96.36,1963799990.0
2009-06-25 10:55:00,96.36,96.375,96.31,96.335,2458699994.0
2009-06-25 11:00:00,96.33,96.405,96.31,96.39,1983399999.0
2009-06-25 11:05:00,96.39,96.405,96.345,96.35,3727599987.0
2009-06-25 11:10:00,96.35,96.36,96.275,96.3,3268299987.0
2009-06-25 11:15:00,96.305,96.355,96.305,96.33,1882399999.0
2009-06-25 11:20:00,96.33,96.335,96.305,96.32,1813199996.0
2009-06-25 11:25:00,96.32,96.32,96.29,96.29,1449799995.0
2009-06-25 11:30:00,96.295,96.33,96.28,96.305,2147699991.0
2009-06-25 11:35:00,96.305,96.435,96.295,96.33,1950000002.0
2009-06-25 11:40:00,96.33,96.42,96.33,96.38,1997400000.0
2009-06-25 11:45:00,96.38,96.42,96.345,96.415,1899299999.0
2009-06-25 11:50:00,96.415,96.46,96.415,96.445,1813800000.0
2009-06-25 11:55:00,96.445,96.47,96.425,96.455,2267200001.0
2009-06-25 12:00:00,96.455,96.47,96.435,96.44,2327199996.0
2009-06-25 12:05:00,96.44,96.47,96.41,96.43,2759500005.0
2009-06-25 12:10:00,96.43,96.565,96.41,96.56,2924400001.0
2009-06-25 12:15:00,96.56,96.565,96.505,96.52,2049500000.0
2009-06-25 12:20:00,96.51,96.54,96.465,96.515,1213899999.0
2009-06-25 12:25:00,96.515,96.535,96.465,96.475,2987199998.0
2009-06-25 12:30:00,96.475,96.5,96.435,96.45,1526400001.0
2009-06-25 12:35:00,96.45,96.47,96.39,96.41,1740400000.0
2009-06-25 12:40:00,96.41,96.425,96.34,96.35,1567599999.0
2009-06-25 12:45:00,96.35,96.41,96.345,96.395,1382600001.0
2009-06-25 12:50:00,96.395,96.42,96.365,96.365,2240799999.0
2009-06-25 12:55:00,96.365,96.415,96.365,96.405,1352800001.0
2009-06-25 13:00:00,96.405,96.44,96.405,96.42,1522400000.0
2009-06-25 13:05:00,96.42,96.45,96.41,96.44,1467800001.0
2009-06-25 13:10:00,96.44,96.45,96.365,96.395,2218399993.0
2009-06-25 13:15:00,96.395,96.435,96.38,96.435,778600001.0
2009-06-25 13:20:00,96.435,96.445,96.425,96.435,717200000.0
2009-06-25 13:25:00,96.435,96.46,96.375,96.385,1165500000.0
2009-06-25 13:30:00,96.385,96.405,96.355,96.395,582900000.0
2009-06-25 13:35:00,96.39,96.405,96.34,96.345,1168000002.0
2009-06-25 13:40:00,96.35,96.355,96.325,96.345,474500000.0
2009-06-25 13:45:00,96.345,96.35,96.34,96.345,267600000.0
2009-06-25 13:50:00,96.345,96.37,96.34,96.365,886000000.0
2009-06-25 13:55:00,96.365,96.415,96.355,96.415,1135200002.0
2009-06-25 14:00:00,96.415,96.445,96.395,96.4,1352400000.0
2009-06-25 14:05:00,96.405,96.405,96.35,96.355,1295800000.0
2009-06-25 14:10:00,96.345,96.375,96.345,96.375,1909999999.0
2009-06-25 14:15:00,96.375,96.415,96.345,96.37,1197200000.0
2009-06-25 14:20:00,96.375,96.385,96.335,96.375,1192800000.0
2009-06-25 14:25:00,96.375,96.4,96.345,96.37,1995899998.0
2009-06-25 14:30:00,96.37,96.39,96.165,96.275,2903600002.0
2009-06-25 14:35:00,96.275,96.305,96.235,96.24,2103899997.0
2009-06-25 14:40:00,96.24,96.255,96.145,96.15,1588000000.0
2009-06-25 14:45:00,96.15,96.15,96.045,96.13,2777500004.0
2009-06-25 14:50:00,96.135,96.145,96.055,96.13,2279600000.0
2009-06-25 14:55:00,96.13,96.155,96.09,96.13,2949199996.0
2009-06-25 15:00:00,96.125,96.125,96.065,96.105,2703800002.0
2009-06-25 15:05:00,96.105,96.17,96.105,96.155,2739000000.0
2009-06-25 15:10:00,96.155,96.22,96.155,96.21,1751599999.0
2009-06-25 15:15:00,96.205,96.205,96.125,96.125,2075300004.0
2009-06-25 15:20:00,96.125,96.145,96.085,96.14,1408400000.0
2009-06-25 15:25:00,96.14,96.17,96.11,96.135,1066600002.0
2009-06-25 15:30:00,96.135,96.2,96.115,96.125,1013600000.0
2009-06-25 15:35:00,96.125,96.16,96.07,96.16,1210500000.0
2009-06-25 15:40:00,96.16,96.18,96.12,96.14,1654500002.0
2009-06-25 15:45:00,96.14,96.15,96.12,96.14,1735800015.0
2009-06-25 15:50:00,96.14,96.22,96.13,96.21,2946400005.0
2009-06-25 15:55:00,96.21,96.23,96.18,96.219,2756400006.0
2009-06-25 16:00:00,96.218,96.253,96.202,96.219,1489000000.0
2009-06-25 16:05:00,96.218,96.247,96.185,96.2,1860600000.0
2009-06-25 16:10:00,96.2,96.22,96.165,96.165,2475299997.0
2009-06-25 16:15:00,96.165,96.185,96.08,96.11,2048000004.0
2009-06-25 16:20:00,96.105,96.14,96.085,96.105,1753999997.0
2009-06-25 16:25:00,96.105,96.155,96.09,96.155,2079799998.0
2009-06-25 16:30:00,96.155,96.2,96.135,96.17,1447700002.0
2009-06-25 16:35:00,96.17,96.265,96.155,96.24,1592100000.0
2009-06-25 16:40:00,96.245,96.26,96.23,96.255,1138900002.0
2009-06-25 16:45:00,96.255,96.28,96.24,96.265,1597299994.0
2009-06-25 16:50:00,96.265,96.32,96.26,96.285,1699199998.0
2009-06-25 16:55:00,96.29,96.385,96.27,96.34,1960699995.0
2009-06-25 17:00:00,96.335,96.355,96.25,96.315,3388300006.0
2009-06-25 17:05:00,96.315,96.32,96.25,96.28,2696700000.0
2009-06-25 17:10:00,96.28,96.305,96.25,96.26,3100500001.0
2009-06-25 17:15:00,96.255,96.26,96.185,96.2,2498799987.0
2009-06-25 17:20:00,96.2,96.265,96.18,96.25,2218999995.0
2009-06-25 17:25:00,96.25,96.27,96.19,96.225,2083000000.0
2009-06-25 17:30:00,96.225,96.265,96.22,96.25,1587399999.0
2009-06-25 17:35:00,96.25,96.315,96.25,96.255,2153999997.0
2009-06-25 17:40:00,96.255,96.29,96.23,96.24,1796900001.0
2009-06-25 17:45:00,96.24,96.245,96.215,96.215,418000000.0
2009-06-25 17:50:00,96.215,96.23,96.195,96.21,837400001.0
2009-06-25 17:55:00,96.21,96.235,96.195,96.215,749800002.0
2009-06-25 18:00:00,96.215,96.225,96.18,96.19,884600000.0
2009-06-25 18:05:00,96.19,96.225,96.185,96.21,939599998.0
2009-06-25 18:10:00,96.205,96.215,96.19,96.21,552200002.0
2009-06-25 18:15:00,96.215,96.215,96.185,96.19,784800001.0
2009-06-25 18:20:00,96.19,96.19,96.17,96.17,359800002.0
2009-06-25 18:25:00,96.17,96.21,96.17,96.205,723400000.0
2009-06-25 18:30:00,96.205,96.21,96.175,96.185,931200000.0
2009-06-25 18:35:00,96.185,96.2,96.17,96.17,826800000.0
2009-06-25 18:40:00,96.17,96.19,96.17,96.185,464799994.0
2009-06-25 18:45:00,96.185,96.19,96.17,96.185,380999999.0
2009-06-25 18:50:00,96.17,96.19,96.164,96.181,783999990.0
2009-06-25 18:55:00,96.184,96.185,96.098,96.116,783999990.0
2009-06-25 19:00:00,96.121,96.136,96.007,96.076,783999990.0
2009-06-25 19:05:00,96.07,96.079,95.949,95.974,783999990.0
2009-06-25 19:10:00,95.969,96.021,95.829,95.833,783999990.0
2009-06-25 19:15:00,95.836,95.864,95.776,95.779,783999990.0
2009-06-25 19:20:00,95.787,95.823,95.759,95.769,783999990.0
2009-06-25 19:25:00,95.767,95.769,95.706,95.744,783999990.0
2009-06-25 19:30:00,95.744,95.799,95.714,95.799,783999990.0
2009-06-25 19:35:00,95.811,95.821,95.77,95.781,783999990.0
2009-06-25 19:40:00,95.782,95.803,95.769,95.8,783999990.0
2009-06-25 19:45:00,95.799,95.801,95.766,95.769,783999990.0
2009-06-25 19:50:00,95.774,95.809,95.766,95.774,783999990.0
2009-06-25 19:55:00,95.779,95.811,95.774,95.789,783999990.0
2009-06-25 20:00:00,95.789,95.789,95.712,95.756,783999990.0
2009-06-25 20:05:00,95.748,95.852,95.748,95.839,783999990.0
2009-06-25 20:10:00,95.845,95.905,95.839,95.888,783999990.0
2009-06-25 20:15:00,95.89,95.89,95.843,95.843,783999990.0
2009-06-25 20:20:00,95.844,95.85,95.811,95.814,783999990.0
2009-06-25 20:25:00,95.81,95.813,95.756,95.756,783999990.0
2009-06-25 20:30:00,95.759,95.804,95.758,95.804,783999990.0
2009-06-25 20:35:00,95.805,95.831,95.801,95.82,783999990.0
2009-06-25 20:40:00,95.819,95.9,95.816,95.896,783999990.0
2009-06-25 20:45:00,95.896,95.906,95.868,95.868,783999990.0
2009-06-25 20:50:00,95.877,95.877,95.823,95.835,783999990.0
2009-06-25 20:55:00,95.837,95.879,95.829,95.875,783999990.0
2009-06-25 21:00:00,95.876,95.878,95.863,95.87,783999990.0
2009-06-25 21:05:00,95.86,95.881,95.855,95.856,783999990.0
2009-06-25 21:10:00,95.859,95.875,95.851,95.858,783999990.0
2009-06-25 21:15:00,95.866,95.888,95.854,95.876,783999990.0
2009-06-25 21:20:00,95.88,95.891,95.874,95.891,783999990.0
2009-06-25 21:25:00,95.897,95.897,95.851,95.856,627199992.0
2009-06-25 21:30:00,95.856,95.88,95.856,95.856,470399994.0
2009-06-25 21:35:00,95.866,95.866,95.804,95.84,627199992.0
2009-06-25 21:40:00,95.836,95.858,95.828,95.838,783999990.0
2009-06-25 21:45:00,95.825,95.86,95.825,95.844,783999990.0
2009-06-25 21:50:00,95.845,95.856,95.818,95.819,783999990.0
2009-06-25 21:55:00,95.818,95.876,95.816,95.864,783999990.0
2009-06-25 22:00:00,95.861,95.881,95.846,95.876,783999990.0
2009-06-25 22:05:00,95.878,95.886,95.851,95.866,783999990.0
2009-06-25 22:10:00,95.865,95.885,95.858,95.865,783999990.0
2009-06-25 22:15:00,95.861,95.868,95.846,95.846,783999990.0
2009-06-25 22:20:00,95.841,95.865,95.834,95.858,783999990.0
2009-06-25 22:25:00,95.859,95.892,95.855,95.892,783999990.0
2009-06-25 22:30:00,95.88,95.89,95.87,95.89,783999990.0
2009-06-25 22:35:00,95.895,95.9,95.876,95.9,783999990.0
2009-06-25 22:40:00,95.896,95.956,95.891,95.951,783999990.0
2009-06-25 22:45:00,95.94,95.95,95.924,95.93,783999990.0
2009-06-25 22:50:00,95.926,95.978,95.919,95.978,627199992.0
2009-06-25 22:55:00,95.97,95.985,95.95,95.951,783999990.0
2009-06-25 23:00:00,95.941,95.946,95.874,95.895,783999990.0
2009-06-25 23:05:00,95.901,95.91,95.89,95.9,627199992.0
2009-06-25 23:10:00,95.921,95.948,95.921,95.94,627199992.0
2009-06-25 23:15:00,95.931,95.94,95.891,95.92,470399994.0
2009-06-25 23:20:00,95.911,95.921,95.898,95.921,783999990.0
2009-06-25 23:25:00,95.925,95.938,95.896,95.93,783999990.0
2009-06-25 23:30:00,95.938,95.938,95.92,95.928,627199992.0
2009-06-25 23:35:00,95.938,95.95,95.93,95.94,783999990.0
2009-06-25 23:40:00,95.95,95.95,95.941,95.941,313599996.0
2009-06-25 23:45:00,95.951,95.991,95.951,95.967,783999990.0
2009-06-25 23:50:00,95.966,95.988,95.965,95.981,783999990.0
2009-06-25 23:55:00,95.987,95.99,95.961,95.983,783999990.0
2009-06-26 00:00:00,95.99,96.009,95.987,96.003,783999990.0
2009-06-26 00:05:00,95.99,96.004,95.973,95.98,783999990.0
2009-06-26 00:10:00,95.98,96.033,95.98,96.032,783999990.0
2009-06-26 00:15:00,96.031,96.031,95.972,95.972,783999990.0
2009-06-26 00:20:00,95.972,95.975,95.953,95.97,783999990.0
2009-06-26 00:25:00,95.97,96.028,95.963,96.005,783999990.0
2009-06-26 00:30:00,96.007,96.007,95.958,95.962,783999990.0
2009-06-26 00:35:00,95.96,95.968,95.959,95.962,627199992.0
2009-06-26 00:40:00,95.958,95.968,95.942,95.942,783999990.0
2009-06-26 00:45:00,95.945,95.96,95.937,95.951,783999990.0
2009-06-26 00:50:00,95.954,95.962,95.929,95.93,783999990.0
2009-06-26 00:55:00,95.93,95.972,95.917,95.967,783999990.0
2009-06-26 01:00:00,95.961,95.961,95.918,95.931,783999990.0
2009-06-26 01:05:00,95.928,95.952,95.923,95.951,783999990.0
2009-06-26 01:10:00,95.952,95.971,95.924,95.941,783999990.0
2009-06-26 01:15:00,95.94,95.95,95.925,95.933,783999990.0
2009-06-26 01:20:00,95.936,95.946,95.931,95.936,627199992.0
2009-06-26 01:25:00,95.936,95.94,95.916,95.936,783999990.0
2009-06-26 01:30:00,95.946,95.948,95.911,95.919,783999990.0
2009-06-26 01:35:00,95.916,95.936,95.812,95.827,783999990.0
2009-06-26 01:40:00,95.825,95.875,95.808,95.821,783999990.0
2009-06-26 01:45:00,95.822,95.834,95.765,95.834,783999990.0
2009-06-26 01:50:00,95.83,95.83,95.766,95.78,783999990.0
2009-06-26 01:55:00,95.782,95.793,95.75,95.771,783999990.0
2009-06-26 02:00:00,95.767,95.794,95.739,95.781,783999990.0
2009-06-26 02:05:00,95.779,95.78,95.735,95.738,783999990.0
2009-06-26 02:10:00,95.738,95.754,95.7,95.706,783999990.0
2009-06-26 02:15:00,95.71,95.74,95.676,95.677,783999990.0
2009-06-26 02:20:00,95.678,95.704,95.63,95.634,783999990.0
2009-06-26 02:25:00,95.635,95.662,95.617,95.66,783999990.0
2009-06-26 02:30:00,95.661,95.755,95.653,95.748,783999990.0
2009-06-26 02:35:00,95.753,95.755,95.72,95.75,783999990.0
2009-06-26 02:40:00,95.752,95.757,95.684,95.689,783999990.0
2009-06-26 02:45:00,95.69,95.724,95.686,95.724,783999990.0
2009-06-26 02:50:00,95.723,95.772,95.722,95.745,783999990.0
2009-06-26 02:55:00,95.745,95.783,95.743,95.757,783999990.0
2009-06-26 03:00:00,95.758,95.759,95.725,95.726,783999990.0
2009-06-26 03:05:00,95.727,95.735,95.716,95.726,783999990.0
2009-06-26 03:10:00,95.727,95.763,95.727,95.738,783999990.0
2009-06-26 03:15:00,95.74,95.78,95.729,95.767,783999990.0
2009-06-26 03:20:00,95.768,95.806,95.767,95.803,783999990.0
2009-06-26 03:25:00,95.801,95.83,95.801,95.815,783999990.0
2009-06-26 03:30:00,95.814,95.836,95.808,95.836,783999990.0
2009-06-26 03:35:00,95.835,95.838,95.802,95.803,783999990.0
2009-06-26 03:40:00,95.802,95.802,95.768,95.781,783999990.0
2009-06-26 03:45:00,95.78,95.797,95.766,95.777,783999990.0
2009-06-26 03:50:00,95.78,95.789,95.777,95.781,783999990.0
2009-06-26 03:55:00,95.777,95.823,95.777,95.798,783999990.0
2009-06-26 04:00:00,95.798,95.829,95.79,95.812,783999990.0
2009-06-26 04:05:00,95.811,95.874,95.808,95.856,783999990.0
2009-06-26 04:10:00,95.857,95.938,95.844,95.938,783999990.0
2009-06-26 04:15:00,95.939,95.962,95.918,95.927,783999990.0
2009-06-26 04:20:00,95.926,95.947,95.925,95.934,783999990.0
2009-06-26 04:25:00,95.935,95.948,95.916,95.947,783999990.0
2009-06-26 04:30:00,95.946,95.946,95.916,95.921,783999990.0
2009-06-26 04:35:00,95.921,95.939,95.914,95.926,783999990.0
2009-06-26 04:40:00,95.929,95.966,95.927,95.947,783999990.0
2009-06-26 04:45:00,95.95,95.951,95.922,95.944,783999990.0
2009-06-26 04:50:00,95.947,96.005,95.943,95.969,783999990.0
2009-06-26 04:55:00,95.967,95.967,95.936,95.937,783999990.0
2009-06-26 05:00:00,95.939,95.947,95.916,95.932,783999990.0
2009-06-26 05:05:00,95.934,95.98,95.934,95.967,783999990.0
2009-06-26 05:10:00,95.966,95.967,95.924,95.924,783999990.0
2009-06-26 05:15:00,95.925,95.943,95.899,95.922,783999990.0
2009-06-26 05:20:00,95.922,95.925,95.897,95.902,783999990.0
2009-06-26 05:25:00,95.903,95.911,95.877,95.877,783999990.0
2009-06-26 05:30:00,95.877,95.922,95.877,95.884,783999990.0
2009-06-26 05:35:00,95.886,95.892,95.868,95.877,783999990.0
2009-06-26 05:40:00,95.877,95.911,95.867,95.895,783999990.0
2009-06-26 05:45:00,95.893,95.925,95.887,95.913,783999990.0
2009-06-26 05:50:00,95.914,95.914,95.88,95.892,783999990.0
2009-06-26 05:55:00,95.893,95.924,95.893,95.921,783999990.0
2009-06-26 06:00:00,95.917,95.938,95.907,95.912,783999990.0
2009-06-26 06:05:00,95.914,95.928,95.905,95.908,783999990.0
2009-06-26 06:10:00,95.907,95.92,95.897,95.9,783999990.0
2009-06-26 06:15:00,95.899,95.912,95.871,95.886,783999990.0
2009-06-26 06:20:00,95.886,95.899,95.872,95.895,783999990.0
2009-06-26 06:25:00,95.898,95.908,95.877,95.904,783999990.0
2009-06-26 06:30:00,95.908,95.925,95.888,95.89,783999990.0
2009-06-26 06:35:00,95.889,95.889,95.859,95.868,783999990.0
2009-06-26 06:40:00,95.866,95.874,95.832,95.841,783999990.0
2009-06-26 06:45:00,95.839,95.849,95.819,95.831,783999990.0
2009-06-26 06:50:00,95.829,95.84,95.81,95.835,783999990.0
2009-06-26 06:55:00,95.834,95.873,95.83,95.859,783999990.0
2009-06-26 07:00:00,95.865,95.869,95.831,95.85,783999990.0
2009-06-26 07:05:00,95.85,95.868,95.845,95.845,783999990.0
2009-06-26 07:10:00,95.846,95.853,95.817,95.826,783999990.0
2009-06-26 07:15:00,95.828,95.845,95.797,95.813,783999990.0
2009-06-26 07:20:00,95.81,95.836,95.794,95.819,783999990.0
2009-06-26 07:25:00,95.819,95.843,95.819,95.834,783999990.0
2009-06-26 07:30:00,95.835,95.856,95.828,95.853,783999990.0
2009-06-26 07:35:00,95.854,95.868,95.842,95.861,783999990.0
2009-06-26 07:40:00,95.864,95.892,95.859,95.892,783999990.0
2009-06-26 07:45:00,95.891,95.927,95.881,95.927,783999990.0
2009-06-26 07:50:00,95.929,95.934,95.889,95.89,783999990.0
2009-06-26 07:55:00,95.893,95.906,95.874,95.875,783999990.0
2009-06-26 08:00:00,95.876,95.929,95.864,95.917,783999990.0
2009-06-26 08:05:00,95.919,95.924,95.89,95.914,783999990.0
2009-06-26 08:10:00,95.913,95.944,95.857,95.885,783999990.0
2009-06-26 08:15:00,95.889,95.904,95.846,95.874,783999990.0
2009-06-26 08:20:00,95.874,95.878,95.84,95.842,783999990.0
2009-06-26 08:25:00,95.844,95.874,95.839,95.86,783999990.0
2009-06-26 08:30:00,95.859,95.928,95.844,95.918,783999990.0
2009-06-26 08:35:00,95.915,95.998,95.912,95.995,783999990.0
2009-06-26 08:40:00,95.994,96.032,95.985,96.006,783999990.0
2009-06-26 08:45:00,96.005,96.005,95.948,95.985,783999990.0
2009-06-26 08:50:00,95.984,96.037,95.956,96.016,783999990.0
2009-06-26 08:55:00,96.017,96.025,95.976,95.984,783999990.0
2009-06-26 09:00:00,95.988,96.0,95.936,95.957,783999990.0
2009-06-26 09:05:00,95.956,95.979,95.938,95.972,783999990.0
2009-06-26 09:10:00,95.971,95.971,95.905,95.905,783999990.0
2009-06-26 09:15:00,95.903,95.904,95.824,95.863,783999990.0
2009-06-26 09:20:00,95.864,95.874,95.798,95.815,783999990.0
2009-06-26 09:25:00,95.812,95.848,95.804,95.843,783999990.0
2009-06-26 09:30:00,95.844,95.879,95.837,95.86,783999990.0
2009-06-26 09:35:00,95.858,95.899,95.847,95.884,783999990.0
2009-06-26 09:40:00,95.883,95.907,95.878,95.885,783999990.0
2009-06-26 09:45:00,95.885,95.885,95.87,95.877,783999990.0
2009-06-26 09:50:00,95.877,95.886,95.857,95.873,783999990.0
2009-06-26 09:55:00,95.875,95.931,95.862,95.917,783999990.0
2009-06-26 10:00:00,95.915,95.965,95.915,95.915,1612999986.0
2009-06-26 10:05:00,95.915,95.99,95.915,95.965,3386999987.0
2009-06-26 10:10:00,95.97,95.985,95.91,95.91,2732599985.0
2009-06-26 10:15:00,95.915,95.92,95.875,95.905,1999399989.0
2009-06-26 10:20:00,95.905,95.91,95.875,95.885,2328199980.0
2009-06-26 10:25:00,95.885,95.905,95.86,95.86,3139999972.0
2009-06-26 10:30:00,95.86,95.885,95.845,95.88,3186600008.0
2009-06-26 10:35:00,95.88,95.895,95.865,95.895,2220500006.0
2009-06-26 10:40:00,95.895,95.92,95.88,95.905,2316499994.0
2009-06-26 10:45:00,95.905,95.905,95.875,95.89,2158799995.0
2009-06-26 10:50:00,95.89,95.94,95.89,95.915,2235999995.0
2009-06-26 10:55:00,95.91,95.94,95.91,95.91,2109699974.0
2009-06-26 11:00:00,95.91,95.935,95.905,95.92,2853399994.0
2009-06-26 11:05:00,95.92,95.925,95.895,95.91,1807799994.0
2009-06-26 11:10:00,95.91,95.915,95.875,95.89,1280599998.0
2009-06-26 11:15:00,95.89,95.9,95.875,95.885,449200000.0
2009-06-26 11:20:00,95.885,95.885,95.855,95.865,1674599998.0
2009-06-26 11:25:00,95.865,95.895,95.855,95.89,1556999997.0
2009-06-26 11:30:00,95.89,95.895,95.815,95.84,1313700001.0
2009-06-26 11:35:00,95.825,95.83,95.75,95.76,2586999997.0
2009-06-26 11:40:00,95.76,95.775,95.695,95.715,1780999993.0
2009-06-26 11:45:00,95.715,95.755,95.695,95.735,2774999996.0
2009-06-26 11:50:00,95.735,95.74,95.7,95.735,2333300002.0
2009-06-26 11:55:00,95.725,95.79,95.715,95.785,2032699993.0
2009-06-26 12:00:00,95.785,95.795,95.745,95.77,3043899991.0
2009-06-26 12:05:00,95.775,95.78,95.76,95.765,2060399999.0
2009-06-26 12:10:00,95.77,95.775,95.74,95.775,1583599990.0
2009-06-26 12:15:00,95.775,95.775,95.705,95.735,2309399999.0
2009-06-26 12:20:00,95.735,95.745,95.715,95.715,2348599993.0
2009-06-26 12:25:00,95.71,95.715,95.685,95.695,1414200002.0
2009-06-26 12:30:00,95.695,95.7,95.645,95.685,1465899986.0
2009-06-26 12:35:00,95.695,95.705,95.665,95.67,1079199999.0
2009-06-26 12:40:00,95.675,95.68,95.54,95.565,3009400000.0
2009-06-26 12:45:00,95.565,95.565,95.495,95.515,3446999994.0
2009-06-26 12:50:00,95.515,95.52,95.445,95.455,3311499989.0
2009-06-26 12:55:00,95.455,95.455,95.39,95.42,2752399981.0
2009-06-26 13:00:00,95.42,95.46,95.405,95.46,2380299991.0
2009-06-26 13:05:00,95.46,95.51,95.46,95.5,2017799988.0
2009-06-26 13:10:00,95.525,95.55,95.445,95.455,2939200006.0
2009-06-26 13:15:00,95.455,95.465,95.435,95.455,2241200011.0
2009-06-26 13:20:00,95.46,95.535,95.46,95.495,1577399987.0
2009-06-26 13:25:00,95.495,95.535,95.485,95.505,1607700004.0
2009-06-26 13:30:00,95.51,95.565,95.51,95.515,1107600000.0
2009-06-26 13:35:00,95.52,95.545,95.515,95.535,493800000.0
2009-06-26 13:40:00,95.535,95.535,95.455,95.465,619099999.0
2009-06-26 13:45:00,95.465,95.48,95.455,95.47,683500000.0
2009-06-26 13:50:00,95.465,95.49,95.46,95.475,871600000.0
2009-06-26 13:55:00,95.475,95.51,95.46,95.47,1019999997.0
2009-06-26 14:00:00,95.47,95.47,95.4,95.4,803800005.0
2009-06-26 14:05:00,95.4,95.415,95.305,95.365,2588000006.0
2009-06-26 14:10:00,95.375,95.42,95.375,95.415,2182200003.0
2009-06-26 14:15:00,95.415,95.425,95.38,95.415,1105999995.0
2009-06-26 14:20:00,95.415,95.415,95.37,95.395,1354999997.0
2009-06-26 14:25:00,95.4,95.53,95.4,95.485,1473700003.0
2009-06-26 14:30:00,95.485,95.565,95.4,95.415,3226900004.0
2009-06-26 14:35:00,95.415,95.43,95.36,95.375,2604499983.0
2009-06-26 14:40:00,95.375,95.4,95.31,95.345,3051099981.0
2009-06-26 14:45:00,95.345,95.405,95.335,95.405,2953999996.0
2009-06-26 14:50:00,95.405,95.42,95.385,95.405,1829699997.0
2009-06-26 14:55:00,95.405,95.41,95.345,95.36,1631300000.0
2009-06-26 15:00:00,95.36,95.36,95.265,95.31,2319199989.0
2009-06-26 15:05:00,95.305,95.36,95.265,95.27,2690799981.0
2009-06-26 15:10:00,95.275,95.295,95.23,95.285,2396200001.0
2009-06-26 15:15:00,95.285,95.32,95.18,95.195,1978700001.0
2009-06-26 15:20:00,95.195,95.27,95.185,95.25,2465199994.0
2009-06-26 15:25:00,95.255,95.35,95.25,95.345,2384800003.0
2009-06-26 15:30:00,95.345,95.35,95.23,95.315,3839699989.0
2009-06-26 15:35:00,95.31,95.35,95.27,95.335,3593799996.0
2009-06-26 15:40:00,95.335,95.38,95.325,95.365,2361599997.0
2009-06-26 15:45:00,95.36,95.38,95.33,95.34,3278299995.0
2009-06-26 15:50:00,95.335,95.34,95.315,95.335,2461999997.0
2009-06-26 15:55:00,95.335,95.365,95.25,95.27,2817800002.0
2009-06-26 16:00:00,95.27,95.27,95.175,95.255,2939000001.0
2009-06-26 16:05:00,95.255,95.26,95.19,95.225,2886700000.0
2009-06-26 16:10:00,95.22,95.245,95.18,95.2,2191800000.0
2009-06-26 16:15:00,95.2,95.225,95.14,95.215,2042200002.0
2009-06-26 16:20:00,95.23,95.28,95.195,95.28,4215699996.0
2009-06-26 16:25:00,95.29,95.3,95.215,95.225,2512000002.0
2009-06-26 16:30:00,95.225,95.265,95.205,95.24,1520000002.0
2009-06-26 16:35:00,95.245,95.325,95.24,95.27,2887199997.0
2009-06-26 16:40:00,95.27,95.32,95.265,95.29,2487299990.0
2009-06-26 16:45:00,95.3,95.32,95.28,95.32,3589399992.0
2009-06-26 16:50:00,95.31,95.35,95.305,95.33,2131600004.0
2009-06-26 16:55:00,95.33,95.4,95.32,95.345,2457599992.0
2009-06-26 17:00:00,95.34,95.36,95.29,95.3,1841599992.0
2009-06-26 17:05:00,95.3,95.325,95.28,95.29,1710700000.0
2009-06-26 17:10:00,95.29,95.315,95.26,95.305,1230200002.0
2009-06-26 17:15:00,95.305,95.34,95.285,95.29,1705499995.0
2009-06-26 17:20:00,95.285,95.3,95.245,95.26,1877799989.0
2009-06-26 17:25:00,95.255,95.255,95.195,95.23,2449199994.0
2009-06-26 17:30:00,95.23,95.29,95.21,95.21,2368099994.0
2009-06-26 17:35:00,95.205,95.23,95.175,95.21,988600000.0
2009-06-26 17:40:00,95.215,95.22,95.17,95.19,1595200002.0
2009-06-26 17:45:00,95.19,95.23,95.18,95.23,1589400001.0
2009-06-26 17:50:00,95.23,95.25,95.22,95.225,3074000004.0
2009-06-26 17:55:00,95.225,95.23,95.19,95.195,2280199996.0
2009-06-26 18:00:00,95.195,95.195,95.13,95.155,2211500001.0
2009-06-26 18:05:00,95.16,95.165,95.05,95.055,1949400000.0
2009-06-26 18:10:00,95.055,95.11,95.045,95.1,1531699990.0
2009-06-26 18:15:00,95.105,95.115,95.085,95.1,1158600000.0
2009-06-26 18:20:00,95.1,95.125,95.07,95.07,1823699997.0
2009-06-26 18:25:00,95.07,95.08,95.04,95.04,2065900004.0
2009-06-26 18:30:00,95.05,95.12,95.05,95.1,2139599990.0
2009-06-26 18:35:00,95.095,95.2,95.09,95.19,2226699999.0
2009-06-26 18:40:00,95.19,95.24,95.175,95.22,2257899992.0
2009-06-26 18:45:00,95.22,95.225,95.17,95.17,1993999998.0
2009-06-26 18:50:00,95.18,95.19,95.165,95.17,1903000001.0
2009-06-26 18:55:00,95.17,95.17,95.11,95.12,1789700004.0
2009-06-26 19:00:00,95.12,95.185,95.12,95.14,840700001.0
2009-06-26 19:05:00,95.14,95.17,95.14,95.15,908000007.0
2009-06-26 19:10:00,95.15,95.15,95.12,95.13,707599998.0
2009-06-26 19:15:00,95.13,95.14,95.09,95.14,1957200004.0
2009-06-26 19:20:00,95.14,95.145,95.11,95.135,1631599988.0
2009-06-26 19:25:00,95.135,95.17,95.13,95.158,1134199994.0
2009-06-26 19:30:00,95.16,95.17,95.145,95.155,1212400003.0
2009-06-26 19:35:00,95.145,95.18,95.135,95.135,757400000.0
2009-06-26 19:40:00,95.135,95.15,95.11,95.14,1506600004.0
2009-06-26 19:45:00,95.14,95.15,95.11,95.115,2656400002.0
2009-06-26 19:50:00,95.115,95.13,95.09,95.09,2541499991.0
2009-06-26 19:55:00,95.1,95.17,95.09,95.16,1996000007.0
2009-06-26 20:00:00,95.16,95.16,95.14,95.155,1802200003.0
2009-06-26 20:05:00,95.155,95.175,95.15,95.17,861000000.0
2009-06-26 20:10:00,95.165,95.18,95.16,95.165,314100001.0
2009-06-26 20:15:00,95.16,95.175,95.16,95.165,424200000.0
2009-06-26 20:20:00,95.17,95.17,95.145,95.15,452400000.0
2009-06-26 20:25:00,95.15,95.16,95.105,95.12,513000000.0
2009-06-26 20:30:00,95.12,95.135,95.105,95.135,360500004.0
2009-06-26 20:35:00,95.135,95.15,95.135,95.145,1166300001.0
2009-06-26 20:40:00,95.145,95.145,95.105,95.12,1182200001.0
2009-06-26 20:45:00,95.125,95.17,95.115,95.16,1321000006.0
2009-06-26 20:50:00,95.16,95.16,95.12,95.133,518400001.0
2009-06-26 20:55:00,95.145,95.195,95.145,95.18,430000000.0
2009-06-26 21:00:00,95.175,95.195,95.16,95.185,525000000.0
2009-06-26 21:05:00,95.185,95.225,95.185,95.22,367600000.0
2009-06-26 21:10:00,95.22,95.225,95.21,95.215,599399999.0
2009-06-26 21:15:00,95.21,95.215,95.14,95.14,366800000.0
2009-06-26 21:20:00,95.14,95.15,95.12,95.14,416200000.0
2009-06-26 21:25:00,95.135,95.16,95.135,95.15,447200001.0
2009-06-26 21:30:00,95.155,95.16,95.14,95.15,757800012.0
2009-06-26 21:35:00,95.15,95.165,95.135,95.16,1576600001.0
2009-06-26 21:40:00,95.16,95.22,95.155,95.21,747799999.0
2009-06-26 21:45:00,95.21,95.21,95.18,95.2,586000001.0
2009-06-26 21:50:00,95.205,95.205,95.18,95.18,640000002.0
2009-06-26 21:55:00,95.19,95.245,95.18,95.195,1045000001.0
2009-06-26 22:00:00,95.19,95.2,95.155,95.165,405800000.0
2009-06-26 22:05:00,95.16,95.21,95.16,95.195,349700000.0
2009-06-26 22:10:00,95.195,95.2,95.15,95.17,307800000.0
2009-06-26 22:15:00,95.155,95.17,95.145,95.16,167200000.0
2009-06-26 22:20:00,95.16,95.2,95.135,95.185,453799996.0
2009-06-26 22:25:00,95.175,95.24,95.17,95.215,300599999.0
2009-06-26 22:30:00,95.215,95.215,95.145,95.145,292300000.0
2009-06-26 22:35:00,95.145,95.225,95.145,95.22,354999999.0
2009-06-26 22:40:00,95.22,95.24,95.21,95.235,142399999.0
2009-06-26 22:45:00,95.235,95.265,95.225,95.245,292999999.0
2009-06-26 22:50:00,95.25,95.255,95.22,95.225,209799999.0
2009-06-26 22:55:00,95.22,95.235,95.175,95.175,464800000.0
2009-06-28 23:00:00,95.11,95.2,95.045,95.145,46800000.0
2009-06-28 23:05:00,95.16,95.19,95.12,95.15,33800000.0
2009-06-28 23:10:00,95.15,95.195,95.11,95.17,22200000.0
2009-06-28 23:15:00,95.19,95.2,95.1,95.2,105600000.0
2009-06-28 23:20:00,95.2,95.27,95.185,95.255,92200000.0
2009-06-28 23:25:00,95.26,95.305,95.255,95.305,42600000.0
2009-06-28 23:30:00,95.32,95.32,95.175,95.25,90000000.0
2009-06-28 23:35:00,95.245,95.25,95.175,95.24,153600000.0
2009-06-28 23:40:00,95.225,95.245,95.22,95.245,28400000.0
2009-06-28 23:45:00,95.22,95.25,95.22,95.245,15600000.0
2009-06-28 23:50:00,95.245,95.245,95.2,95.215,26800000.0
2009-06-28 23:55:00,95.215,95.27,95.215,95.265,31200000.0
2009-06-29 00:00:00,95.27,95.27,95.205,95.245,312000000.0
2009-06-29 00:05:00,95.245,95.25,95.24,95.245,167400000.0
2009-06-29 00:10:00,95.245,95.25,95.215,95.245,327600000.0
2009-06-29 00:15:00,95.245,95.265,95.245,95.245,242900000.0
2009-06-29 00:20:00,95.26,95.285,95.24,95.27,573400000.0
2009-06-29 00:25:00,95.27,95.32,95.265,95.295,453700000.0
2009-06-29 00:30:00,95.29,95.3,95.28,95.3,216100000.0
2009-06-29 00:35:00,95.3,95.33,95.295,95.33,152000000.0
2009-06-29 00:40:00,95.33,95.33,95.265,95.29,388400000.0
2009-06-29 00:45:00,95.275,95.305,95.275,95.3,185000000.0
2009-06-29 00:50:00,95.3,95.35,95.3,95.34,432400000.0
2009-06-29 00:55:00,95.34,95.36,95.34,95.35,209500001.0
2009-06-29 01:00:00,95.35,95.36,95.338,95.355,118800000.0
2009-06-29 01:05:00,95.355,95.38,95.35,95.38,154800000.0
2009-06-29 01:10:00,95.375,95.38,95.325,95.34,588200000.0
2009-06-29 01:15:00,95.335,95.335,95.305,95.305,373600000.0
2009-06-29 01:20:00,95.305,95.335,95.275,95.305,481600000.0
2009-06-29 01:25:00,95.305,95.345,95.305,95.31,305000001.0
2009-06-29 01:30:00,95.305,95.325,95.275,95.275,340600000.0
2009-06-29 01:35:00,95.28,95.28,95.195,95.215,992800000.0
2009-06-29 01:40:00,95.215,95.28,95.215,95.255,1241799999.0
2009-06-29 01:45:00,95.255,95.255,95.175,95.185,750000000.0
2009-06-29 01:50:00,95.175,95.225,95.175,95.215,434000000.0
2009-06-29 01:55:00,95.215,95.22,95.15,95.16,856100000.0
2009-06-29 02:00:00,95.17,95.25,95.17,95.23,709500000.0
2009-06-29 02:05:00,95.23,95.255,95.2,95.205,793300000.0
2009-06-29 02:10:00,95.205,95.23,95.175,95.22,623600000.0
2009-06-29 02:15:00,95.22,95.26,95.215,95.225,363900000.0
2009-06-29 02:20:00,95.225,95.25,95.225,95.225,472400000.0
2009-06-29 02:25:00,95.225,95.275,95.22,95.235,874400000.0
2009-06-29 02:30:00,95.235,95.305,95.235,95.28,1210400000.0
2009-06-29 02:35:00,95.265,95.28,95.24,95.255,741000000.0
2009-06-29 02:40:00,95.255,95.34,95.25,95.305,1320400004.0
2009-06-29 02:45:00,95.31,95.325,95.285,95.32,529200003.0
2009-06-29 02:50:00,95.33,95.33,95.26,95.29,1085400000.0
2009-06-29 02:55:00,95.29,95.32,95.28,95.31,1378400000.0
2009-06-29 03:00:00,95.31,95.335,95.29,95.31,930000002.0
2009-06-29 03:05:00,95.305,95.345,95.28,95.335,847400000.0
2009-06-29 03:10:00,95.335,95.36,95.32,95.33,486400000.0
2009-06-29 03:15:00,95.325,95.35,95.31,95.35,650000001.0
2009-06-29 03:20:00,95.35,95.43,95.34,95.41,1165000000.0
2009-06-29 03:25:00,95.41,95.42,95.35,95.36,1320999998.0
2009-06-29 03:30:00,95.37,95.385,95.33,95.38,678900000.0
2009-06-29 03:35:00,95.375,95.405,95.375,95.39,441600000.0
2009-06-29 03:40:00,95.387,95.42,95.387,95.395,762200000.0
2009-06-29 03:45:00,95.395,95.4,95.38,95.38,1101700003.0
2009-06-29 03:50:00,95.38,95.38,95.33,95.34,1925699997.0
2009-06-29 03:55:00,95.34,95.36,95.335,95.34,2027600006.0
2009-06-29 04:00:00,95.345,95.41,95.34,95.4,2258699998.0
2009-06-29 04:05:00,95.4,95.415,95.38,95.415,2110499996.0
2009-06-29 04:10:00,95.415,95.42,95.37,95.39,1809600005.0
2009-06-29 04:15:00,95.39,95.4,95.37,95.395,1100000003.0
2009-06-29 04:20:00,95.395,95.41,95.385,95.385,622000001.0
2009-06-29 04:25:00,95.38,95.385,95.34,95.37,742900001.0
2009-06-29 04:30:00,95.37,95.375,95.35,95.365,535399999.0
2009-06-29 04:35:00,95.365,95.42,95.36,95.41,773400002.0
2009-06-29 04:40:00,95.41,95.55,95.41,95.52,2716500004.0
2009-06-29 04:45:00,95.515,95.53,95.5,95.51,1168000003.0
2009-06-29 04:50:00,95.52,95.56,95.51,95.515,1015900003.0
2009-06-29 04:55:00,95.515,95.58,95.515,95.575,1306199997.0
2009-06-29 05:00:00,95.575,95.59,95.56,95.56,983400015.0
2009-06-29 05:05:00,95.56,95.56,95.55,95.55,797600000.0
2009-06-29 05:10:00,95.55,95.565,95.52,95.55,2129299992.0
2009-06-29 05:15:00,95.55,95.57,95.535,95.54,1053999998.0
2009-06-29 05:20:00,95.535,95.535,95.48,95.48,1085199991.0
2009-06-29 05:25:00,95.48,95.49,95.47,95.485,709400003.0
2009-06-29 05:30:00,95.485,95.515,95.485,95.51,1091800004.0
2009-06-29 05:35:00,95.51,95.525,95.505,95.51,433399999.0
2009-06-29 05:40:00,95.51,95.51,95.47,95.48,682700000.0
2009-06-29 05:45:00,95.47,95.495,95.46,95.49,700999999.0
2009-06-29 05:50:00,95.485,95.52,95.45,95.475,861100003.0
2009-06-29 05:55:00,95.475,95.48,95.445,95.455,368800000.0
2009-06-29 06:00:00,95.46,95.46,95.435,95.455,244700000.0
2009-06-29 06:05:00,95.455,95.46,95.42,95.455,527800000.0
2009-06-29 06:10:00,95.45,95.45,95.405,95.425,323800001.0
2009-06-29 06:15:00,95.425,95.45,95.41,95.44,656600006.0
2009-06-29 06:20:00,95.44,95.46,95.435,95.45,349900003.0
2009-06-29 06:25:00,95.45,95.455,95.415,95.43,928999994.0
2009-06-29 06:30:00,95.44,95.47,95.435,95.435,1042799996.0
2009-06-29 06:35:00,95.435,95.445,95.42,95.42,847600004.0
2009-06-29 06:40:00,95.42,95.44,95.41,95.44,1585100005.0
2009-06-29 06:45:00,95.435,95.44,95.42,95.425,805800000.0
2009-06-29 06:50:00,95.425,95.425,95.41,95.41,387000000.0
2009-06-29 06:55:00,95.415,95.515,95.41,95.51,920200002.0
2009-06-29 07:00:00,95.51,95.51,95.46,95.465,1916199998.0
2009-06-29 07:05:00,95.47,95.48,95.45,95.455,771599996.0
2009-06-29 07:10:00,95.45,95.45,95.42,95.45,1193199999.0
2009-06-29 07:15:00,95.45,95.45,95.4,95.405,912500000.0
2009-06-29 07:20:00,95.405,95.415,95.36,95.36,1616600000.0
2009-06-29 07:25:00,95.36,95.38,95.36,95.365,1161500001.0
2009-06-29 07:30:00,95.36,95.38,95.35,95.37,579400003.0
2009-06-29 07:35:00,95.36,95.37,95.33,95.345,389600000.0
2009-06-29 07:40:00,95.345,95.38,95.34,95.375,528300000.0
2009-06-29 07:45:00,95.375,95.41,95.375,95.405,617800004.0
2009-06-29 07:50:00,95.42,95.435,95.41,95.43,1279200003.0
2009-06-29 07:55:00,95.435,95.44,95.42,95.44,1897200024.0
2009-06-29 08:00:00,95.435,95.46,95.37,95.375,1511300000.0
2009-06-29 08:05:00,95.375,95.375,95.33,95.345,1508300001.0
2009-06-29 08:10:00,95.345,95.375,95.34,95.37,1493100000.0
2009-06-29 08:15:00,95.37,95.4,95.335,95.34,1130799999.0
2009-06-29 08:20:00,95.34,95.375,95.33,95.375,1630399997.0
2009-06-29 08:25:00,95.375,95.405,95.34,95.39,1666399998.0
2009-06-29 08:30:00,95.39,95.44,95.36,95.405,2618199998.0
2009-06-29 08:35:00,95.405,95.41,95.385,95.395,1816000001.0
2009-06-29 08:40:00,95.395,95.43,95.375,95.395,2199199990.0
2009-06-29 08:45:00,95.395,95.45,95.395,95.435,2171599991.0
2009-06-29 08:50:00,95.435,95.49,95.42,95.485,2538199990.0
2009-06-29 08:55:00,95.49,95.525,95.445,95.49,2126200005.0
2009-06-29 09:00:00,95.49,95.56,95.49,95.53,1510499994.0
2009-06-29 09:05:00,95.53,95.54,95.475,95.49,1147799999.0
2009-06-29 09:10:00,95.495,95.5,95.435,95.48,1319200005.0
2009-06-29 09:15:00,95.475,95.515,95.45,95.51,2515200002.0
2009-06-29 09:20:00,95.5,95.51,95.39,95.43,2062299995.0
2009-06-29 09:25:00,95.425,95.47,95.425,95.46,2219300001.0
2009-06-29 09:30:00,95.46,95.505,95.46,95.485,1897200004.0
2009-06-29 09:35:00,95.485,95.51,95.48,95.48,1450200000.0
2009-06-29 09:40:00,95.48,95.49,95.42,95.425,1708200004.0
2009-06-29 09:45:00,95.425,95.46,95.42,95.43,1298500001.0
2009-06-29 09:50:00,95.43,95.45,95.415,95.45,1094999999.0
2009-06-29 09:55:00,95.45,95.535,95.45,95.53,1632199996.0
2009-06-29 10:00:00,95.53,95.57,95.515,95.53,1877600002.0
2009-06-29 10:05:00,95.525,95.545,95.51,95.515,1281500001.0
2009-06-29 10:10:00,95.52,95.54,95.51,95.535,2517099999.0
2009-06-29 10:15:00,95.535,95.575,95.53,95.55,1442199999.0
2009-06-29 10:20:00,95.55,95.56,95.465,95.47,2185200000.0
2009-06-29 10:25:00,95.475,95.48,95.455,95.465,956100000.0
2009-06-29 10:30:00,95.47,95.51,95.46,95.505,1703800001.0
2009-06-29 10:35:00,95.51,95.53,95.48,95.48,1700600000.0
2009-06-29 10:40:00,95.48,95.495,95.47,95.48,1296200005.0
2009-06-29 10:45:00,95.48,95.49,95.42,95.42,2551300002.0
2009-06-29 10:50:00,95.42,95.46,95.42,95.455,1791400000.0
2009-06-29 10:55:00,95.455,95.49,95.455,95.48,1974800000.0
2009-06-29 11:00:00,95.485,95.485,95.46,95.47,2002000000.0
2009-06-29 11:05:00,95.465,95.505,95.46,95.505,1614199998.0
2009-06-29 11:10:00,95.505,95.51,95.49,95.5,1123500001.0
2009-06-29 11:15:00,95.51,95.51,95.49,95.49,790400000.0
2009-06-29 11:20:00,95.49,95.5,95.455,95.46,950099999.0
2009-06-29 11:25:00,95.46,95.49,95.43,95.49,1338399997.0
2009-06-29 11:30:00,95.49,95.505,95.485,95.49,1214000002.0
2009-06-29 11:35:00,95.49,95.49,95.46,95.475,1131700002.0
2009-06-29 11:40:00,95.48,95.48,95.465,95.47,1209199994.0
2009-06-29 11:45:00,95.475,95.475,95.425,95.435,911499997.0
2009-06-29 11:50:00,95.435,95.44,95.355,95.385,1423599998.0
2009-06-29 11:55:00,95.385,95.405,95.38,95.395,731200005.0
2009-06-29 12:00:00,95.4,95.44,95.395,95.43,719400000.0
2009-06-29 12:05:00,95.44,95.445,95.385,95.4,1239800000.0
2009-06-29 12:10:00,95.4,95.41,95.37,95.4,1461599998.0
2009-06-29 12:15:00,95.395,95.415,95.38,95.4,1083200000.0
2009-06-29 12:20:00,95.4,95.43,95.4,95.41,1147100002.0
2009-06-29 12:25:00,95.41,95.435,95.41,95.42,622300001.0
2009-06-29 12:30:00,95.42,95.43,95.405,95.415,536200001.0
2009-06-29 12:35:00,95.42,95.42,95.4,95.4,571799999.0
2009-06-29 12:40:00,95.4,95.405,95.375,95.39,1147399998.0
2009-06-29 12:45:00,95.385,95.39,95.375,95.38,1202199998.0
2009-06-29 12:50:00,95.38,95.405,95.38,95.385,952600001.0
2009-06-29 12:55:00,95.385,95.41,95.385,95.4,806000000.0
2009-06-29 13:00:00,95.405,95.45,95.405,95.425,763600000.0
2009-06-29 13:05:00,95.43,95.465,95.39,95.46,1383400000.0
2009-06-29 13:10:00,95.46,95.475,95.445,95.455,2089199998.0
2009-06-29 13:15:00,95.45,95.47,95.425,95.43,644400002.0
2009-06-29 13:20:00,95.43,95.45,95.42,95.43,726600000.0
2009-06-29 13:25:00,95.435,95.46,95.36,95.36,1944599996.0
2009-06-29 13:30:00,95.37,95.37,95.34,95.36,2052400000.0
2009-06-29 13:35:00,95.365,95.395,95.36,95.385,1002000001.0
2009-06-29 13:40:00,95.385,95.39,95.355,95.36,1042899999.0
2009-06-29 13:45:00,95.36,95.38,95.36,95.375,1052999999.0
2009-06-29 13:50:00,95.37,95.375,95.32,95.35,1554800002.0
2009-06-29 13:55:00,95.35,95.39,95.35,95.385,2049999999.0
2009-06-29 14:00:00,95.38,95.385,95.34,95.365,1637200001.0
2009-06-29 14:05:00,95.36,95.37,95.35,95.35,1604700001.0
2009-06-29 14:10:00,95.345,95.36,95.335,95.35,1061200001.0
2009-06-29 14:15:00,95.355,95.415,95.355,95.41,969799996.0
2009-06-29 14:20:00,95.42,95.425,95.38,95.41,1379799999.0
2009-06-29 14:25:00,95.41,95.445,95.41,95.415,1694600003.0
2009-06-29 14:30:00,95.415,95.44,95.37,95.38,2057199996.0
2009-06-29 14:35:00,95.38,95.4,95.36,95.4,1427100003.0
2009-06-29 14:40:00,95.4,95.405,95.35,95.35,1029400000.0
2009-06-29 14:45:00,95.35,95.36,95.31,95.31,1186999999.0
2009-06-29 14:50:00,95.315,95.32,95.29,95.32,1630400003.0
2009-06-29 14:55:00,95.32,95.385,95.31,95.38,867800003.0
2009-06-29 15:00:00,95.375,95.44,95.375,95.425,1403000003.0
2009-06-29 15:05:00,95.43,95.44,95.405,95.41,1522299995.0
2009-06-29 15:10:00,95.405,95.43,95.385,95.425,1381199997.0
2009-06-29 15:15:00,95.425,95.45,95.4,95.445,2500699999.0
2009-06-29 15:20:00,95.45,95.455,95.405,95.43,1450199999.0
2009-06-29 15:25:00,95.44,95.44,95.425,95.425,1769900005.0
2009-06-29 15:30:00,95.43,95.43,95.4,95.405,1696800000.0
2009-06-29 15:35:00,95.405,95.43,95.37,95.39,2154699998.0
2009-06-29 15:40:00,95.39,95.43,95.39,95.43,1554300003.0
2009-06-29 15:45:00,95.43,95.43,95.395,95.4,1653400002.0
2009-06-29 15:50:00,95.4,95.41,95.365,95.375,908200000.0
2009-06-29 15:55:00,95.38,95.4,95.36,95.37,1806600001.0
2009-06-29 16:00:00,95.37,95.415,95.355,95.37,1591700001.0
2009-06-29 16:05:00,95.375,95.39,95.36,95.37,1701400000.0
2009-06-29 16:10:00,95.37,95.38,95.35,95.36,1902400002.0
2009-06-29 16:15:00,95.36,95.37,95.32,95.35,1652600002.0
2009-06-29 16:20:00,95.35,95.375,95.34,95.37,2195500009.0
2009-06-29 16:25:00,95.365,95.38,95.35,95.37,3330800004.0
2009-06-29 16:30:00,95.37,95.415,95.37,95.41,3996700003.0
2009-06-29 16:35:00,95.41,95.45,95.4,95.45,2755900004.0
2009-06-29 16:40:00,95.45,95.48,95.445,95.455,2445399992.0
2009-06-29 16:45:00,95.46,95.55,95.46,95.55,1574999998.0
2009-06-29 16:50:00,95.545,95.56,95.53,95.55,2756199998.0
2009-06-29 16:55:00,95.55,95.71,95.55,95.69,4274599999.0
2009-06-29 17:00:00,95.69,95.695,95.66,95.675,3637299990.0
2009-06-29 17:05:00,95.665,95.79,95.65,95.76,3503500006.0
2009-06-29 17:10:00,95.76,95.85,95.74,95.825,3127099998.0
2009-06-29 17:15:00,95.825,95.91,95.825,95.905,4352999998.0
2009-06-29 17:20:00,95.905,95.92,95.865,95.895,3256000003.0
2009-06-29 17:25:00,95.895,95.895,95.86,95.86,1905800000.0
2009-06-29 17:30:00,95.86,95.91,95.85,95.87,1899299996.0
2009-06-29 17:35:00,95.87,95.88,95.83,95.85,2678400010.0
2009-06-29 17:40:00,95.85,95.85,95.805,95.825,1750900005.0
2009-06-29 17:45:00,95.825,95.89,95.815,95.88,2205799994.0
2009-06-29 17:50:00,95.88,95.88,95.805,95.83,1994999997.0
2009-06-29 17:55:00,95.83,95.84,95.82,95.84,1407200006.0
2009-06-29 18:00:00,95.84,95.855,95.81,95.83,2483099996.0
2009-06-29 18:05:00,95.83,95.835,95.8,95.81,1000000000.0
2009-06-29 18:10:00,95.815,95.86,95.81,95.85,648900000.0
2009-06-29 18:15:00,95.85,95.85,95.825,95.83,1391800001.0
2009-06-29 18:20:00,95.835,95.855,95.825,95.85,672800001.0
2009-06-29 18:25:00,95.85,96.02,95.85,95.97,3301900002.0
2009-06-29 18:30:00,95.97,96.02,95.96,95.99,3092799999.0
2009-06-29 18:35:00,96.0,96.0,95.95,95.95,1685799996.0
2009-06-29 18:40:00,95.95,95.965,95.935,95.955,1213000000.0
2009-06-29 18:45:00,95.955,95.96,95.93,95.94,1206600003.0
2009-06-29 18:50:00,95.935,95.945,95.92,95.92,925999997.0
2009-06-29 18:55:00,95.925,95.95,95.92,95.935,321200001.0
2009-06-29 19:00:00,95.935,95.945,95.875,95.925,967200002.0
2009-06-29 19:05:00,95.925,96.0,95.92,95.98,1067100000.0
2009-06-29 19:10:00,95.98,96.095,95.965,96.085,2573599997.0
2009-06-29 19:15:00,96.085,96.175,96.075,96.12,1884099997.0
2009-06-29 19:20:00,96.12,96.13,96.1,96.115,1571800005.0
2009-06-29 19:25:00,96.115,96.115,96.05,96.055,898600001.0
2009-06-29 19:30:00,96.055,96.1,96.05,96.08,746200000.0
2009-06-29 19:35:00,96.07,96.095,96.07,96.09,783599996.0
2009-06-29 19:40:00,96.09,96.09,96.055,96.06,760500000.0
2009-06-29 19:45:00,96.055,96.065,95.99,96.035,1430799999.0
2009-06-29 19:50:00,96.04,96.07,96.02,96.045,1900000001.0
2009-06-29 19:55:00,96.05,96.05,95.96,95.995,1595900002.0
2009-06-29 20:00:00,95.995,96.04,95.96,95.97,2435300002.0
2009-06-29 20:05:00,95.97,96.005,95.97,96.005,1379799997.0
2009-06-29 20:10:00,96.0,96.06,96.0,96.05,2015799995.0
2009-06-29 20:15:00,96.05,96.1,96.045,96.095,1776699998.0
2009-06-29 20:20:00,96.095,96.095,96.045,96.06,968099998.0
2009-06-29 20:25:00,96.06,96.105,96.05,96.08,1582300001.0
2009-06-29 20:30:00,96.07,96.095,96.055,96.08,1061699995.0
2009-06-29 20:35:00,96.08,96.1,96.06,96.1,1625800006.0
2009-06-29 20:40:00,96.1,96.16,96.09,96.14,2138000001.0
2009-06-29 20:45:00,96.14,96.14,96.095,96.095,1193800000.0
2009-06-29 20:50:00,96.09,96.095,96.055,96.06,1154000004.0
2009-06-29 20:55:00,96.06,96.06,95.99,96.0,2575100004.0
2009-06-29 21:00:00,96.01,96.015,95.95,95.97,1024200001.0
2009-06-29 21:05:00,95.98,96.03,95.975,96.03,435999999.0
2009-06-29 21:10:00,96.035,96.05,96.02,96.03,535400001.0
2009-06-29 21:15:00,96.04,96.07,96.032,96.055,295000000.0
2009-06-29 21:20:00,96.055,96.06,96.05,96.06,87399999.0
2009-06-29 21:25:00,96.055,96.055,96.04,96.05,312400000.0
2009-06-29 21:30:00,96.05,96.06,96.031,96.055,892000002.0
2009-06-29 21:35:00,96.05,96.055,96.02,96.02,718400003.0
2009-06-29 21:40:00,96.016,96.025,96.01,96.01,393600000.0
2009-06-29 21:45:00,96.01,96.04,96.0,96.04,369800000.0
2009-06-29 21:50:00,96.04,96.05,96.03,96.03,538200001.0
2009-06-29 21:55:00,96.03,96.03,96.005,96.005,1978100005.0
2009-06-29 22:00:00,96.005,96.02,96.0,96.01,376800000.0
2009-06-29 22:05:00,96.015,96.035,96.01,96.02,254000000.0
2009-06-29 22:10:00,96.015,96.025,96.0,96.01,368599998.0
2009-06-29 22:15:00,96.0,96.025,96.0,96.02,204800000.0
2009-06-29 22:20:00,96.02,96.03,96.005,96.03,223800000.0
2009-06-29 22:25:00,96.026,96.03,96.015,96.03,228100000.0
2009-06-29 22:30:00,96.03,96.04,96.012,96.033,107500000.0
2009-06-29 22:35:00,96.05,96.06,96.04,96.04,152000000.0
2009-06-29 22:40:00,96.05,96.055,96.04,96.05,528700000.0
2009-06-29 22:45:00,96.05,96.05,96.027,96.031,283700000.0
2009-06-29 22:50:00,96.045,96.055,96.025,96.04,309100000.0
2009-06-29 22:55:00,96.04,96.065,96.03,96.055,333100000.0
2009-06-29 23:00:00,96.05,96.05,96.03,96.035,143800000.0
2009-06-29 23:05:00,96.035,96.05,96.03,96.05,152999998.0
2009-06-29 23:10:00,96.05,96.065,96.046,96.065,122399998.0
2009-06-29 23:15:00,96.06,96.072,96.05,96.072,228400000.0
2009-06-29 23:20:00,96.08,96.11,96.072,96.095,203999998.0
2009-06-29 23:25:00,96.095,96.135,96.08,96.115,417299999.0
2009-06-29 23:30:00,96.115,96.125,96.075,96.11,406699995.0
2009-06-29 23:35:00,96.11,96.11,96.085,96.085,243399998.0
2009-06-29 23:40:00,96.081,96.15,96.075,96.085,711000000.0
2009-06-29 23:45:00,96.085,96.135,96.075,96.105,426200000.0
2009-06-29 23:50:00,96.105,96.155,96.105,96.145,677600000.0
2009-06-29 23:55:00,96.145,96.145,96.075,96.08,679300000.0
2009-06-30 00:00:00,96.09,96.09,96.05,96.085,228200000.0
2009-06-30 00:05:00,96.085,96.1,96.081,96.086,235000000.0
2009-06-30 00:10:00,96.08,96.09,96.065,96.065,264200000.0
2009-06-30 00:15:00,96.065,96.08,96.05,96.07,811600001.0
2009-06-30 00:20:00,96.07,96.08,96.06,96.065,950999999.0
2009-06-30 00:25:00,96.065,96.1,96.06,96.08,342900000.0
2009-06-30 00:30:00,96.07,96.08,96.055,96.07,255399999.0
2009-06-30 00:35:00,96.07,96.085,96.06,96.07,517200002.0
2009-06-30 00:40:00,96.07,96.08,96.065,96.08,51600000.0
2009-06-30 00:45:00,96.08,96.08,96.078,96.08,16000000.0
2009-06-30 00:50:00,96.07,96.095,96.07,96.075,337999999.0
2009-06-30 00:55:00,96.085,96.115,96.075,96.105,548300000.0
2009-06-30 01:00:00,96.1,96.12,96.09,96.1,636600003.0
2009-06-30 01:05:00,96.1,96.13,96.1,96.13,1374799988.0
2009-06-30 01:10:00,96.13,96.17,96.13,96.15,1523500000.0
2009-06-30 01:15:00,96.15,96.28,96.15,96.23,2401200000.0
2009-06-30 01:20:00,96.225,96.23,96.17,96.18,1603800003.0
2009-06-30 01:25:00,96.18,96.225,96.17,96.185,1330400002.0
2009-06-30 01:30:00,96.18,96.195,96.14,96.18,1422199997.0
2009-06-30 01:35:00,96.17,96.175,96.12,96.135,1269700001.0
2009-06-30 01:40:00,96.135,96.18,96.12,96.16,1724699999.0
2009-06-30 01:45:00,96.16,96.17,96.12,96.14,1705100000.0
2009-06-30 01:50:00,96.14,96.165,96.14,96.16,821200001.0
2009-06-30 01:55:00,96.16,96.175,96.155,96.155,919599993.0
2009-06-30 02:00:00,96.145,96.165,96.125,96.16,1257300003.0
2009-06-30 02:05:00,96.165,96.31,96.16,96.275,2139800003.0
2009-06-30 02:10:00,96.275,96.275,96.23,96.26,2104900002.0
2009-06-30 02:15:00,96.265,96.29,96.22,96.23,1976700001.0
2009-06-30 02:20:00,96.225,96.23,96.19,96.205,2429899997.0
2009-06-30 02:25:00,96.205,96.22,96.17,96.19,846800000.0
2009-06-30 02:30:00,96.195,96.21,96.17,96.18,1257799998.0
2009-06-30 02:35:00,96.18,96.19,96.11,96.12,1573400000.0
2009-06-30 02:40:00,96.12,96.13,96.065,96.075,1558399999.0
2009-06-30 02:45:00,96.075,96.075,96.03,96.06,1715200001.0
2009-06-30 02:50:00,96.06,96.08,95.99,96.005,1865599994.0
2009-06-30 02:55:00,96.005,96.01,95.935,95.965,3006699999.0
2009-06-30 03:00:00,95.965,96.04,95.96,96.03,1788699999.0
2009-06-30 03:05:00,96.03,96.04,96.0,96.01,2142200000.0
2009-06-30 03:10:00,96.01,96.01,95.91,95.92,2867000009.0
2009-06-30 03:15:00,95.92,95.92,95.845,95.86,3035599993.0
2009-06-30 03:20:00,95.86,95.92,95.835,95.915,1587800000.0
2009-06-30 03:25:00,95.915,95.965,95.91,95.96,1625800001.0
2009-06-30 03:30:00,95.96,95.965,95.915,95.925,3016600010.0
2009-06-30 03:35:00,95.92,95.93,95.9,95.92,1869100003.0
2009-06-30 03:40:00,95.92,95.94,95.91,95.93,1583399999.0
2009-06-30 03:45:00,95.925,95.93,95.885,95.92,1107199998.0
2009-06-30 03:50:00,95.915,95.96,95.905,95.96,2967900004.0
2009-06-30 03:55:00,95.96,95.99,95.94,95.97,1797400001.0
2009-06-30 04:00:00,95.97,95.97,95.94,95.95,837399998.0
2009-06-30 04:05:00,95.95,95.96,95.935,95.95,2384799990.0
2009-06-30 04:10:00,95.955,95.965,95.945,95.945,824800001.0
2009-06-30 04:15:00,95.945,95.96,95.885,95.9,1907299997.0
2009-06-30 04:20:00,95.9,95.905,95.87,95.88,1463400000.0
2009-06-30 04:25:00,95.885,95.915,95.86,95.91,1169200000.0
2009-06-30 04:30:00,95.91,95.93,95.905,95.91,612700000.0
2009-06-30 04:35:00,95.91,95.96,95.905,95.95,1271399998.0
2009-06-30 04:40:00,95.95,95.96,95.91,95.91,1344699995.0
2009-06-30 04:45:00,95.91,95.925,95.895,95.915,1128600002.0
2009-06-30 04:50:00,95.92,95.94,95.91,95.915,3165800000.0
2009-06-30 04:55:00,95.915,95.925,95.915,95.92,966600004.0
2009-06-30 05:00:00,95.92,95.96,95.92,95.94,2398000007.0
2009-06-30 05:05:00,95.94,95.945,95.935,95.94,1459399988.0
2009-06-30 05:10:00,95.945,95.985,95.935,95.97,1832799995.0
2009-06-30 05:15:00,95.97,95.99,95.97,95.98,889699999.0
2009-06-30 05:20:00,95.98,95.985,95.95,95.955,625200002.0
2009-06-30 05:25:00,95.955,95.955,95.91,95.93,877800001.0
2009-06-30 05:30:00,95.925,95.935,95.88,95.905,1030100003.0
2009-06-30 05:35:00,95.91,95.915,95.895,95.915,458200000.0
2009-06-30 05:40:00,95.91,95.93,95.91,95.93,246200000.0
2009-06-30 05:45:00,95.93,95.935,95.905,95.92,1155599995.0
2009-06-30 05:50:00,95.925,95.93,95.91,95.915,504000000.0
2009-06-30 05:55:00,95.915,95.915,95.895,95.895,1141399999.0
2009-06-30 06:00:00,95.895,95.91,95.855,95.865,1354500004.0
2009-06-30 06:05:00,95.865,95.865,95.815,95.83,1421099995.0
2009-06-30 06:10:00,95.83,95.865,95.82,95.855,347000000.0
2009-06-30 06:15:00,95.855,95.88,95.845,95.865,400400000.0
2009-06-30 06:20:00,95.865,95.87,95.84,95.855,2847400012.0
2009-06-30 06:25:00,95.855,95.855,95.72,95.745,3301800001.0
2009-06-30 06:30:00,95.745,95.755,95.705,95.745,2930900004.0
2009-06-30 06:35:00,95.745,95.77,95.72,95.76,1388400001.0
2009-06-30 06:40:00,95.76,95.77,95.675,95.695,1699000002.0
2009-06-30 06:45:00,95.695,95.72,95.645,95.715,2004600000.0
2009-06-30 06:50:00,95.715,95.72,95.68,95.685,1964999998.0
2009-06-30 06:55:00,95.69,95.735,95.685,95.725,1855199995.0
2009-06-30 07:00:00,95.725,95.76,95.72,95.76,1449200001.0
2009-06-30 07:05:00,95.76,95.77,95.72,95.765,1516299998.0
2009-06-30 07:10:00,95.755,95.765,95.75,95.75,701199999.0
2009-06-30 07:15:00,95.755,95.76,95.75,95.75,813000000.0
2009-06-30 07:20:00,95.75,95.775,95.74,95.775,760799995.0
2009-06-30 07:25:00,95.775,95.785,95.76,95.76,500200000.0
2009-06-30 07:30:00,95.76,95.78,95.745,95.77,540799999.0
2009-06-30 07:35:00,95.78,95.83,95.77,95.82,1669600002.0
2009-06-30 07:40:00,95.82,95.845,95.81,95.82,1385000007.0
2009-06-30 07:45:00,95.81,95.83,95.775,95.825,965400002.0
2009-06-30 07:50:00,95.83,95.85,95.8,95.805,1775000000.0
2009-06-30 07:55:00,95.81,95.845,95.805,95.835,1960599992.0
2009-06-30 08:00:00,95.825,95.845,95.72,95.72,4550399983.0
2009-06-30 08:05:00,95.72,95.725,95.68,95.7,2852200003.0
2009-06-30 08:10:00,95.695,95.72,95.685,95.71,2122599990.0
2009-06-30 08:15:00,95.71,95.73,95.695,95.695,3229799992.0
2009-06-30 08:20:00,95.695,95.74,95.69,95.705,3192200006.0
2009-06-30 08:25:00,95.705,95.745,95.705,95.725,4089599992.0
2009-06-30 08:30:00,95.72,95.73,95.685,95.695,1635200001.0
2009-06-30 08:35:00,95.69,95.7,95.605,95.645,2350999992.0
2009-06-30 08:40:00,95.645,95.665,95.495,95.495,4071099994.0
2009-06-30 08:45:00,95.48,95.485,95.35,95.41,3183000003.0
2009-06-30 08:50:00,95.41,95.425,95.34,95.425,2105300005.0
2009-06-30 08:55:00,95.43,95.525,95.405,95.475,3349699998.0
2009-06-30 09:00:00,95.475,95.54,95.465,95.5,2158999996.0
2009-06-30 09:05:00,95.495,95.52,95.415,95.43,2193700000.0
2009-06-30 09:10:00,95.425,95.515,95.425,95.47,2087499993.0
2009-06-30 09:15:00,95.47,95.48,95.325,95.325,1514599995.0
2009-06-30 09:20:00,95.33,95.43,95.31,95.41,1196400002.0
2009-06-30 09:25:00,95.405,95.495,95.405,95.46,1208800000.0
2009-06-30 09:30:00,95.46,95.535,95.44,95.53,984000001.0
2009-06-30 09:35:00,95.525,95.59,95.5,95.59,1700899992.0
2009-06-30 09:40:00,95.59,95.6,95.56,95.57,1006799998.0
2009-06-30 09:45:00,95.57,95.58,95.55,95.58,1582000008.0
2009-06-30 09:50:00,95.575,95.58,95.555,95.56,1121299999.0
2009-06-30 09:55:00,95.56,95.57,95.55,95.55,521599998.0
2009-06-30 10:00:00,95.555,95.56,95.5,95.53,1394100001.0
2009-06-30 10:05:00,95.535,95.56,95.525,95.55,2104100000.0
2009-06-30 10:10:00,95.55,95.575,95.55,95.565,1922699999.0
2009-06-30 10:15:00,95.56,95.565,95.515,95.53,862100000.0
2009-06-30 10:20:00,95.53,95.54,95.51,95.53,633200000.0
2009-06-30 10:25:00,95.525,95.53,95.47,95.48,1872799997.0
2009-06-30 10:30:00,95.48,95.55,95.46,95.54,1740500004.0
2009-06-30 10:35:00,95.545,95.565,95.495,95.54,1891400004.0
2009-06-30 10:40:00,95.54,95.54,95.45,95.495,1918100003.0
2009-06-30 10:45:00,95.495,95.52,95.47,95.47,1014400001.0
2009-06-30 10:50:00,95.465,95.495,95.46,95.465,1339299993.0
2009-06-30 10:55:00,95.465,95.47,95.4,95.44,1950199996.0
2009-06-30 11:00:00,95.44,95.485,95.435,95.485,980599998.0
2009-06-30 11:05:00,95.485,95.52,95.47,95.51,2026499998.0
2009-06-30 11:10:00,95.51,95.55,95.505,95.54,2735699994.0
2009-06-30 11:15:00,95.54,95.61,95.54,95.6,1767700000.0
2009-06-30 11:20:00,95.6,95.66,95.59,95.655,2195500002.0
2009-06-30 11:25:00,95.66,95.7,95.645,95.66,2943099988.0
2009-06-30 11:30:00,95.66,95.71,95.6,95.695,2119400002.0
2009-06-30 11:35:00,95.695,95.825,95.695,95.785,4475000006.0
2009-06-30 11:40:00,95.79,95.875,95.775,95.78,2724600000.0
2009-06-30 11:45:00,95.775,95.845,95.77,95.82,2224900001.0
2009-06-30 11:50:00,95.82,95.82,95.75,95.77,1763099994.0
2009-06-30 11:55:00,95.77,95.8,95.765,95.8,841800000.0
2009-06-30 12:00:00,95.8,95.85,95.79,95.815,1998099993.0
2009-06-30 12:05:00,95.825,95.855,95.8,95.81,1104000000.0
2009-06-30 12:10:00,95.81,95.83,95.81,95.81,665999997.0
2009-06-30 12:15:00,95.82,95.855,95.81,95.85,1098999999.0
2009-06-30 12:20:00,95.85,95.865,95.83,95.845,1282100004.0
2009-06-30 12:25:00,95.84,95.86,95.81,95.82,2307700005.0
2009-06-30 12:30:00,95.815,95.835,95.8,95.81,1525900001.0
2009-06-30 12:35:00,95.81,95.83,95.81,95.825,1103199999.0
2009-06-30 12:40:00,95.825,95.835,95.8,95.82,1505300003.0
2009-06-30 12:45:00,95.825,95.895,95.82,95.89,1285600002.0
2009-06-30 12:50:00,95.89,95.95,95.885,95.94,1747100004.0
2009-06-30 12:55:00,95.94,95.995,95.94,95.97,1332099996.0
2009-06-30 13:00:00,95.97,95.97,95.95,95.955,925800003.0
2009-06-30 13:05:00,95.95,95.96,95.93,95.935,1147199997.0
2009-06-30 13:10:00,95.93,95.955,95.915,95.955,1702199996.0
2009-06-30 13:15:00,95.955,95.96,95.93,95.93,1187099988.0
2009-06-30 13:20:00,95.93,95.93,95.85,95.86,1874699997.0
2009-06-30 13:25:00,95.86,95.87,95.84,95.86,1068699995.0
2009-06-30 13:30:00,95.86,95.86,95.84,95.845,570199999.0
2009-06-30 13:35:00,95.845,95.86,95.84,95.86,635000001.0
2009-06-30 13:40:00,95.86,95.87,95.845,95.865,706400000.0
2009-06-30 13:45:00,95.865,95.87,95.8,95.815,1607399998.0
2009-06-30 13:50:00,95.815,95.85,95.8,95.825,1097699997.0
2009-06-30 13:55:00,95.825,95.84,95.79,95.8,1502800000.0
2009-06-30 14:00:00,95.795,95.835,95.79,95.81,748600000.0
2009-06-30 14:05:00,95.805,95.85,95.79,95.845,1411000001.0
2009-06-30 14:10:00,95.84,95.89,95.84,95.875,1110600000.0
2009-06-30 14:15:00,95.875,95.925,95.86,95.925,1505899996.0
2009-06-30 14:20:00,95.93,96.01,95.915,95.975,2240199994.0
2009-06-30 14:25:00,95.97,95.97,95.93,95.955,2204900001.0
2009-06-30 14:30:00,95.955,95.965,95.88,95.93,2370899999.0
2009-06-30 14:35:00,95.925,96.005,95.91,95.975,3403799995.0
2009-06-30 14:40:00,95.975,96.02,95.965,95.985,3453800009.0
2009-06-30 14:45:00,95.99,96.08,95.97,96.045,2345800002.0
2009-06-30 14:50:00,96.045,96.115,96.045,96.09,2045909999.0
2009-06-30 14:55:00,96.085,96.15,96.07,96.15,2500799999.0
2009-06-30 15:00:00,96.15,96.205,96.14,96.205,4362599990.0
2009-06-30 15:05:00,96.205,96.305,96.205,96.28,3415600005.0
2009-06-30 15:10:00,96.275,96.43,96.275,96.405,5120799999.0
2009-06-30 15:15:00,96.4,96.48,96.4,96.4,4160700007.0
2009-06-30 15:20:00,96.4,96.48,96.4,96.44,4811909997.0
2009-06-30 15:25:00,96.44,96.45,96.34,96.36,3961700004.0
2009-06-30 15:30:00,96.36,96.37,96.315,96.32,2919300007.0
2009-06-30 15:35:00,96.325,96.365,96.32,96.355,2878700004.0
2009-06-30 15:40:00,96.355,96.39,96.315,96.38,3714400015.0
2009-06-30 15:45:00,96.38,96.39,96.34,96.37,3011800006.0
2009-06-30 15:50:00,96.37,96.37,96.32,96.35,2664300002.0
2009-06-30 15:55:00,96.355,96.39,96.31,96.31,2707099998.0
2009-06-30 16:00:00,96.31,96.315,96.22,96.285,3652399988.0
2009-06-30 16:05:00,96.285,96.32,96.185,96.3,3533999999.0
2009-06-30 16:10:00,96.31,96.37,96.23,96.335,3533000000.0
2009-06-30 16:15:00,96.335,96.42,96.305,96.385,5349900000.0
2009-06-30 16:20:00,96.385,96.4,96.27,96.315,3609900011.0
2009-06-30 16:25:00,96.315,96.37,96.29,96.34,3806100021.0
2009-06-30 16:30:00,96.34,96.435,96.325,96.425,4285500002.0
2009-06-30 16:35:00,96.425,96.425,96.37,96.405,3532900004.0
2009-06-30 16:40:00,96.405,96.425,96.32,96.35,3264800018.0
2009-06-30 16:45:00,96.35,96.42,96.32,96.4,5148500002.0
2009-06-30 16:50:00,96.405,96.46,96.39,96.455,5183899986.0
2009-06-30 16:55:00,96.45,96.51,96.44,96.49,6007000013.0
2009-06-30 17:00:00,96.485,96.495,96.33,96.345,5612800005.0
2009-06-30 17:05:00,96.34,96.4,96.34,96.34,3356500009.0
2009-06-30 17:10:00,96.34,96.4,96.33,96.375,3186100012.0
2009-06-30 17:15:00,96.375,96.375,96.265,96.315,3593900009.0
2009-06-30 17:20:00,96.31,96.335,96.29,96.33,2313599994.0
2009-06-30 17:25:00,96.33,96.375,96.315,96.32,3249499999.0
2009-06-30 17:30:00,96.32,96.33,96.27,96.33,4070700009.0
2009-06-30 17:35:00,96.33,96.34,96.31,96.335,2973199991.0
2009-06-30 17:40:00,96.335,96.34,96.315,96.32,1797600003.0
2009-06-30 17:45:00,96.32,96.33,96.305,96.33,3079600008.0
2009-06-30 17:50:00,96.33,96.355,96.325,96.355,2181299999.0
2009-06-30 17:55:00,96.355,96.43,96.335,96.42,2223000006.0
2009-06-30 18:00:00,96.425,96.485,96.415,96.43,5153800047.0
2009-06-30 18:05:00,96.425,96.425,96.33,96.365,3958600043.0
2009-06-30 18:10:00,96.37,96.37,96.315,96.315,2198800003.0
2009-06-30 18:15:00,96.315,96.35,96.3,96.315,1597200008.0
2009-06-30 18:20:00,96.32,96.335,96.315,96.315,1497000006.0
2009-06-30 18:25:00,96.315,96.37,96.315,96.365,1670700008.0
2009-06-30 18:30:00,96.37,96.38,96.355,96.37,1482800003.0
2009-06-30 18:35:00,96.37,96.47,96.365,96.455,4130000013.0
2009-06-30 18:40:00,96.445,96.45,96.38,96.395,2490899994.0
2009-06-30 18:45:00,96.395,96.41,96.375,96.405,2004199996.0
2009-06-30 18:50:00,96.405,96.44,96.365,96.365,2806400020.0
2009-06-30 18:55:00,96.35,96.36,96.29,96.31,2875600011.0
2009-06-30 19:00:00,96.31,96.34,96.295,96.335,1844400004.0
2009-06-30 19:05:00,96.335,96.38,96.28,96.345,2550200002.0
2009-06-30 19:10:00,96.345,96.37,96.335,96.365,1831400004.0
2009-06-30 19:15:00,96.365,96.42,96.355,96.355,2653799992.0
2009-06-30 19:20:00,96.355,96.355,96.305,96.325,3256000026.0
2009-06-30 19:25:00,96.325,96.335,96.315,96.315,899800000.0
2009-06-30 19:30:00,96.315,96.325,96.285,96.315,1614300007.0
2009-06-30 19:35:00,96.315,96.36,96.31,96.35,977199995.0
2009-06-30 19:40:00,96.345,96.4,96.335,96.335,1666500009.0
2009-06-30 19:45:00,96.335,96.375,96.335,96.37,2348600020.0
2009-06-30 19:50:00,96.37,96.37,96.335,96.355,1609600020.0
2009-06-30 19:55:00,96.355,96.365,96.32,96.34,2500600014.0
2009-06-30 20:00:00,96.34,96.4,96.32,96.355,3523100009.0
2009-06-30 20:05:00,96.355,96.37,96.335,96.365,1936300007.0
2009-06-30 20:10:00,96.365,96.385,96.335,96.345,3491200036.0
2009-06-30 20:15:00,96.345,96.36,96.34,96.35,1635799990.0
2009-06-30 20:20:00,96.345,96.4,96.335,96.39,2346200003.0
2009-06-30 20:25:00,96.39,96.395,96.365,96.39,2588599992.0
2009-06-30 20:30:00,96.39,96.4,96.36,96.36,895000000.0
2009-06-30 20:35:00,96.36,96.385,96.335,96.38,2880100007.0
2009-06-30 20:40:00,96.38,96.43,96.37,96.43,1283900000.0
2009-06-30 20:45:00,96.43,96.46,96.395,96.415,3036200016.0
2009-06-30 20:50:00,96.415,96.44,96.4,96.415,1720300003.0
2009-06-30 20:55:00,96.415,96.425,96.34,96.345,4095600005.0
2009-06-30 21:00:00,96.345,96.36,96.32,96.325,815200000.0
2009-06-30 21:05:00,96.32,96.355,96.32,96.325,1383199996.0
2009-06-30 21:10:00,96.325,96.34,96.315,96.32,1213999999.0
2009-06-30 21:15:00,96.32,96.33,96.295,96.325,1667400000.0
2009-06-30 21:20:00,96.325,96.335,96.315,96.325,914600000.0
2009-06-30 21:25:00,96.33,96.33,96.315,96.32,1044599998.0
2009-06-30 21:30:00,96.32,96.32,96.275,96.31,1604299996.0
2009-06-30 21:35:00,96.31,96.32,96.28,96.3,562900001.0
2009-06-30 21:40:00,96.3,96.31,96.26,96.295,1607200007.0
2009-06-30 21:45:00,96.295,96.33,96.29,96.325,944000003.0
2009-06-30 21:50:00,96.335,96.34,96.285,96.3,2111600008.0
2009-06-30 21:55:00,96.3,96.32,96.29,96.32,2901000021.0
2009-06-30 22:00:00,96.32,96.35,96.32,96.345,2111599992.0
2009-06-30 22:05:00,96.34,96.36,96.33,96.345,999399998.0
2009-06-30 22:10:00,96.345,96.365,96.305,96.355,655900002.0
2009-06-30 22:15:00,96.345,96.345,96.275,96.28,697599998.0
2009-06-30 22:20:00,96.28,96.33,96.28,96.33,851200000.0
2009-06-30 22:25:00,96.33,96.33,96.285,96.305,590399998.0
2009-06-30 22:30:00,96.305,96.34,96.29,96.325,567200002.0
2009-06-30 22:35:00,96.325,96.335,96.325,96.33,133800000.0
2009-06-30 22:40:00,96.33,96.34,96.325,96.335,66400000.0
2009-06-30 22:45:00,96.335,96.36,96.33,96.34,423400000.0
2009-06-30 22:50:00,96.34,96.34,96.327,96.34,518200005.0
2009-06-30 22:55:00,96.34,96.36,96.305,96.34,456200003.0
2009-06-30 23:00:00,96.34,96.365,96.33,96.35,120400000.0
2009-06-30 23:05:00,96.35,96.35,96.325,96.325,195600000.0
2009-06-30 23:10:00,96.325,96.36,96.315,96.35,306800000.0
2009-06-30 23:15:00,96.35,96.355,96.31,96.33,353400001.0
2009-06-30 23:20:00,96.33,96.375,96.325,96.325,736600003.0
2009-06-30 23:25:00,96.325,96.325,96.32,96.325,76600000.0
2009-06-30 23:30:00,96.325,96.33,96.31,96.319,89400000.0
2009-06-30 23:35:00,96.32,96.365,96.315,96.355,180599999.0
2009-06-30 23:40:00,96.36,96.36,96.32,96.349,246000000.0
2009-06-30 23:45:00,96.34,96.35,96.326,96.338,19600000.0
2009-06-30 23:50:00,96.33,96.33,96.33,96.33,35200000.0
2009-06-30 23:55:00,96.335,96.34,96.3,96.31,197800000.0
2009-07-01 00:00:00,96.31,96.33,96.29,96.315,351400000.0
2009-07-01 00:05:00,96.315,96.335,96.31,96.33,312000000.0
2009-07-01 00:10:00,96.33,96.33,96.305,96.31,645799995.0
2009-07-01 00:15:00,96.32,96.32,96.29,96.29,207900000.0
2009-07-01 00:20:00,96.29,96.345,96.29,96.32,566000000.0
2009-07-01 00:25:00,96.325,96.335,96.31,96.31,468600000.0
2009-07-01 00:30:00,96.31,96.36,96.295,96.325,401800000.0
2009-07-01 00:35:00,96.325,96.325,96.295,96.305,59400000.0
2009-07-01 00:40:00,96.305,96.325,96.305,96.315,53200000.0
2009-07-01 00:45:00,96.315,96.325,96.31,96.315,75600000.0
2009-07-01 00:50:00,96.315,96.32,96.3,96.315,79600000.0
2009-07-01 00:55:00,96.315,96.33,96.315,96.32,168600001.0
2009-07-01 01:00:00,96.32,96.34,96.31,96.32,376400000.0
2009-07-01 01:05:00,96.325,96.345,96.325,96.34,327200000.0
2009-07-01 01:10:00,96.34,96.34,96.305,96.325,505600002.0
2009-07-01 01:15:00,96.305,96.325,96.285,96.285,213600000.0
2009-07-01 01:20:00,96.285,96.29,96.26,96.275,119600000.0
2009-07-01 01:25:00,96.275,96.275,96.22,96.22,1005199998.0
2009-07-01 01:30:00,96.22,96.24,96.22,96.24,529199999.0
2009-07-01 01:35:00,96.24,96.245,96.22,96.23,486500000.0
2009-07-01 01:40:00,96.23,96.24,96.22,96.235,820799999.0
2009-07-01 01:45:00,96.24,96.265,96.235,96.265,344399998.0
2009-07-01 01:50:00,96.265,96.35,96.225,96.255,1585899996.0
2009-07-01 01:55:00,96.255,96.26,96.22,96.235,564400003.0
2009-07-01 02:00:00,96.235,96.245,96.165,96.245,2773099996.0
2009-07-01 02:05:00,96.245,96.295,96.23,96.26,1768299996.0
2009-07-01 02:10:00,96.26,96.42,96.255,96.415,2475499998.0
2009-07-01 02:15:00,96.415,96.45,96.35,96.355,2359000001.0
2009-07-01 02:20:00,96.355,96.385,96.255,96.29,2320300001.0
2009-07-01 02:25:00,96.29,96.325,96.26,96.265,1587399999.0
2009-07-01 02:30:00,96.265,96.335,96.235,96.31,1298099999.0
2009-07-01 02:35:00,96.315,96.34,96.25,96.255,1586800002.0
2009-07-01 02:40:00,96.26,96.33,96.26,96.325,825900001.0
2009-07-01 02:45:00,96.325,96.37,96.325,96.34,2475099996.0
2009-07-01 02:50:00,96.34,96.385,96.33,96.37,3100899993.0
2009-07-01 02:55:00,96.37,96.445,96.345,96.445,3151599988.0
2009-07-01 03:00:00,96.445,96.48,96.405,96.475,2893299998.0
2009-07-01 03:05:00,96.48,96.735,96.48,96.725,2907399996.0
2009-07-01 03:10:00,96.725,96.765,96.68,96.705,2789600004.0
2009-07-01 03:15:00,96.705,96.78,96.68,96.73,2284400003.0
2009-07-01 03:20:00,96.73,96.78,96.71,96.725,3883199996.0
2009-07-01 03:25:00,96.725,96.76,96.715,96.76,1615400002.0
2009-07-01 03:30:00,96.76,96.865,96.755,96.855,2085600002.0
2009-07-01 03:35:00,96.855,96.985,96.835,96.94,2620800004.0
2009-07-01 03:40:00,96.94,96.945,96.82,96.82,4815299993.0
2009-07-01 03:45:00,96.83,96.885,96.805,96.87,1910799996.0
2009-07-01 03:50:00,96.87,96.925,96.825,96.845,1501599997.0
2009-07-01 03:55:00,96.845,96.85,96.785,96.785,1772600004.0
2009-07-01 04:00:00,96.795,96.82,96.78,96.79,2336500010.0
2009-07-01 04:05:00,96.79,96.795,96.73,96.735,2721199995.0
2009-07-01 04:10:00,96.735,96.76,96.725,96.745,1372399992.0
2009-07-01 04:15:00,96.745,96.82,96.745,96.815,1326499996.0
2009-07-01 04:20:00,96.815,96.825,96.77,96.8,1747900001.0
2009-07-01 04:25:00,96.8,96.81,96.75,96.755,930199998.0
2009-07-01 04:30:00,96.76,96.77,96.73,96.765,981200005.0
2009-07-01 04:35:00,96.765,96.81,96.765,96.785,1596000002.0
2009-07-01 04:40:00,96.78,96.825,96.78,96.81,1102999997.0
2009-07-01 04:45:00,96.81,96.835,96.8,96.83,1212799998.0
2009-07-01 04:50:00,96.83,96.845,96.765,96.775,1016100003.0
2009-07-01 04:55:00,96.77,96.785,96.76,96.77,1089599997.0
2009-07-01 05:00:00,96.77,96.8,96.77,96.795,701800001.0
2009-07-01 05:05:00,96.795,96.795,96.78,96.78,357599999.0
2009-07-01 05:10:00,96.78,96.85,96.78,96.835,2520400000.0
2009-07-01 05:15:00,96.835,96.885,96.835,96.865,3399800008.0
2009-07-01 05:20:00,96.865,96.865,96.835,96.845,1595399984.0
2009-07-01 05:25:00,96.845,96.845,96.82,96.83,1363400004.0
2009-07-01 05:30:00,96.825,96.84,96.81,96.83,1132799999.0
2009-07-01 05:35:00,96.83,96.83,96.805,96.82,1326200001.0
2009-07-01 05:40:00,96.82,96.83,96.805,96.815,1263399997.0
2009-07-01 05:45:00,96.815,96.83,96.8,96.81,1392599999.0
2009-07-01 05:50:00,96.81,96.82,96.79,96.8,1124400001.0
2009-07-01 05:55:00,96.8,96.81,96.76,96.765,1190999999.0
2009-07-01 06:00:00,96.77,96.82,96.77,96.795,1159200000.0
2009-07-01 06:05:00,96.795,96.81,96.775,96.79,797600002.0
2009-07-01 06:10:00,96.79,96.815,96.79,96.81,251600002.0
2009-07-01 06:15:00,96.81,96.815,96.755,96.77,1693699991.0
2009-07-01 06:20:00,96.77,96.81,96.765,96.795,1157200000.0
2009-07-01 06:25:00,96.8,96.83,96.79,96.82,366800003.0
2009-07-01 06:30:00,96.82,96.83,96.77,96.805,689800000.0
2009-07-01 06:35:00,96.8,96.8,96.77,96.78,517200000.0
2009-07-01 06:40:00,96.78,96.79,96.77,96.785,615800002.0
2009-07-01 06:45:00,96.785,96.815,96.785,96.8,1116599999.0
2009-07-01 06:50:00,96.8,96.825,96.8,96.81,701199998.0
2009-07-01 06:55:00,96.81,96.855,96.805,96.85,1078399998.0
2009-07-01 07:00:00,96.85,96.855,96.81,96.81,529500000.0
2009-07-01 07:05:00,96.81,96.86,96.81,96.825,729600000.0
2009-07-01 07:10:00,96.825,96.83,96.76,96.77,2196000003.0
2009-07-01 07:15:00,96.77,96.81,96.77,96.775,2149400005.0
2009-07-01 07:20:00,96.78,96.8,96.775,96.775,2319199993.0
2009-07-01 07:25:00,96.79,96.815,96.77,96.77,2432400001.0
2009-07-01 07:30:00,96.765,96.77,96.68,96.685,2045300000.0
2009-07-01 07:35:00,96.685,96.71,96.59,96.61,2841999997.0
2009-07-01 07:40:00,96.62,96.72,96.61,96.705,1598199997.0
2009-07-01 07:45:00,96.705,96.755,96.665,96.735,1695900000.0
2009-07-01 07:50:00,96.74,96.745,96.695,96.74,1132600001.0
2009-07-01 07:55:00,96.74,96.765,96.685,96.715,1185900000.0
2009-07-01 08:00:00,96.72,96.74,96.67,96.71,1544099998.0
2009-07-01 08:05:00,96.71,96.71,96.62,96.64,1688300000.0
2009-07-01 08:10:00,96.645,96.665,96.62,96.63,1582000002.0
2009-07-01 08:15:00,96.625,96.665,96.605,96.665,1737499994.0
2009-07-01 08:20:00,96.665,96.7,96.655,96.68,1335500000.0
2009-07-01 08:25:00,96.68,96.715,96.675,96.705,1381599999.0
2009-07-01 08:30:00,96.705,96.76,96.675,96.74,2162700004.0
2009-07-01 08:35:00,96.745,96.78,96.725,96.745,2203600011.0
2009-07-01 08:40:00,96.745,96.755,96.725,96.735,2475600012.0
2009-07-01 08:45:00,96.74,96.82,96.735,96.8,4279700014.0
2009-07-01 08:50:00,96.8,96.89,96.79,96.89,4374399991.0
2009-07-01 08:55:00,96.9,96.905,96.75,96.8,3068200003.0
2009-07-01 09:00:00,96.805,96.805,96.69,96.715,3571399994.0
2009-07-01 09:05:00,96.715,96.86,96.715,96.86,4514200003.0
2009-07-01 09:10:00,96.85,96.895,96.845,96.855,4303300015.0
2009-07-01 09:15:00,96.855,96.925,96.855,96.91,3838700008.0
2009-07-01 09:20:00,96.91,96.91,96.855,96.86,3892300016.0
2009-07-01 09:25:00,96.86,96.875,96.795,96.8,3571000015.0
2009-07-01 09:30:00,96.805,96.81,96.765,96.79,3106800006.0
2009-07-01 09:35:00,96.79,96.86,96.79,96.85,2668500008.0
2009-07-01 09:40:00,96.85,96.94,96.815,96.92,3427000012.0
2009-07-01 09:45:00,96.925,96.935,96.835,96.855,5463500003.0
2009-07-01 09:50:00,96.855,96.885,96.815,96.82,2688900007.0
2009-07-01 09:55:00,96.82,96.83,96.745,96.77,3560600000.0
2009-07-01 10:00:00,96.77,96.78,96.75,96.76,2886400005.0
2009-07-01 10:05:00,96.76,96.78,96.7,96.78,2875800001.0
2009-07-01 10:10:00,96.78,96.81,96.775,96.775,1977200001.0
2009-07-01 10:15:00,96.78,96.8,96.775,96.785,2359600005.0
2009-07-01 10:20:00,96.78,96.815,96.775,96.775,1767000001.0
2009-07-01 10:25:00,96.775,96.795,96.775,96.79,1858999996.0
2009-07-01 10:30:00,96.79,96.83,96.79,96.805,2816400004.0
2009-07-01 10:35:00,96.805,96.82,96.79,96.81,1379999996.0
2009-07-01 10:40:00,96.81,96.815,96.795,96.805,2094800003.0
2009-07-01 10:45:00,96.805,96.81,96.79,96.81,2190600001.0
2009-07-01 10:50:00,96.81,96.84,96.795,96.81,2404300006.0
2009-07-01 10:55:00,96.81,96.82,96.775,96.805,2098800001.0
2009-07-01 11:00:00,96.805,96.83,96.805,96.81,1705399996.0
2009-07-01 11:05:00,96.81,96.82,96.775,96.785,2067599999.0
2009-07-01 11:10:00,96.785,96.79,96.72,96.72,2656399996.0
2009-07-01 11:15:00,96.72,96.77,96.72,96.77,1595799999.0
2009-07-01 11:20:00,96.77,96.79,96.75,96.765,1888599998.0
2009-07-01 11:25:00,96.765,96.83,96.76,96.815,1329199996.0
2009-07-01 11:30:00,96.815,96.86,96.795,96.835,2477799995.0
2009-07-01 11:35:00,96.835,96.885,96.835,96.855,3260200003.0
2009-07-01 11:40:00,96.855,96.885,96.835,96.845,4130000005.0
2009-07-01 11:45:00,96.845,96.92,96.835,96.885,3204200018.0
2009-07-01 11:50:00,96.89,96.9,96.865,96.885,2406200002.0
2009-07-01 11:55:00,96.89,96.9,96.875,96.885,1798200000.0
2009-07-01 12:00:00,96.885,96.895,96.865,96.875,3020800006.0
2009-07-01 12:05:00,96.875,96.9,96.875,96.895,2486800004.0
2009-07-01 12:10:00,96.89,96.9,96.865,96.895,2144300004.0
2009-07-01 12:15:00,96.905,96.94,96.905,96.925,2682400014.0
2009-07-01 12:20:00,96.92,96.935,96.875,96.875,2370999979.0
2009-07-01 12:25:00,96.875,96.89,96.875,96.885,2461199978.0
2009-07-01 12:30:00,96.885,96.945,96.88,96.94,2167000008.0
2009-07-01 12:35:00,96.94,96.95,96.925,96.935,1957199991.0
2009-07-01 12:40:00,96.935,96.96,96.925,96.93,3408800004.0
2009-07-01 12:45:00,96.93,96.93,96.88,96.91,1736600003.0
2009-07-01 12:50:00,96.89,96.96,96.845,96.955,1353000003.0
2009-07-01 12:55:00,96.955,96.955,96.88,96.9,2069600010.0
2009-07-01 13:00:00,96.9,96.93,96.895,96.895,2177599988.0
2009-07-01 13:05:00,96.895,96.955,96.89,96.93,3198300000.0
2009-07-01 13:10:00,96.93,96.95,96.925,96.925,2392599987.0
2009-07-01 13:15:00,96.925,96.94,96.905,96.94,1553800004.0
2009-07-01 13:20:00,96.94,96.94,96.86,96.865,1724500004.0
2009-07-01 13:25:00,96.87,96.87,96.84,96.84,1430199997.0
2009-07-01 13:30:00,96.84,96.89,96.84,96.885,1078500000.0
2009-07-01 13:35:00,96.89,96.945,96.89,96.905,1547400001.0
2009-07-01 13:40:00,96.905,96.93,96.9,96.905,1831299996.0
2009-07-01 13:45:00,96.905,96.91,96.86,96.865,1170200004.0
2009-07-01 13:50:00,96.865,96.875,96.835,96.84,1283800001.0
2009-07-01 13:55:00,96.84,96.845,96.83,96.845,825000000.0
2009-07-01 14:00:00,96.845,96.865,96.825,96.86,2732999999.0
2009-07-01 14:05:00,96.855,96.9,96.84,96.875,2620000000.0
2009-07-01 14:10:00,96.875,96.9,96.795,96.805,3027600007.0
2009-07-01 14:15:00,96.805,96.855,96.675,96.785,2865100001.0
2009-07-01 14:20:00,96.79,96.81,96.73,96.78,4145699995.0
2009-07-01 14:25:00,96.775,96.81,96.685,96.69,4315300018.0
2009-07-01 14:30:00,96.69,96.72,96.645,96.69,4274400036.0
2009-07-01 14:35:00,96.69,96.69,96.605,96.65,4624000015.0
2009-07-01 14:40:00,96.65,96.685,96.615,96.665,3887400010.0
2009-07-01 14:45:00,96.67,96.725,96.665,96.705,3346599999.0
2009-07-01 14:50:00,96.705,96.73,96.675,96.715,3847400001.0
2009-07-01 14:55:00,96.715,96.73,96.685,96.695,4802000005.0
2009-07-01 15:00:00,96.69,96.715,96.68,96.7,4391000002.0
2009-07-01 15:05:00,96.7,96.7,96.675,96.695,2226900005.0
2009-07-01 15:10:00,96.695,96.72,96.565,96.58,2846400001.0
2009-07-01 15:15:00,96.58,96.58,96.45,96.455,2217200002.0
2009-07-01 15:20:00,96.46,96.53,96.44,96.48,2878000001.0
2009-07-01 15:25:00,96.48,96.5,96.35,96.45,2946499999.0
2009-07-01 15:30:00,96.445,96.495,96.39,96.42,3394900005.0
2009-07-01 15:35:00,96.42,96.485,96.42,96.475,2383600002.0
2009-07-01 15:40:00,96.475,96.49,96.45,96.465,1525200002.0
2009-07-01 15:45:00,96.46,96.505,96.455,96.49,1707000000.0
2009-07-01 15:50:00,96.49,96.52,96.455,96.465,2220200000.0
2009-07-01 15:55:00,96.465,96.49,96.435,96.47,2456399999.0
2009-07-01 16:00:00,96.47,96.535,96.455,96.515,3063599999.0
2009-07-01 16:05:00,96.52,96.54,96.465,96.49,1808099999.0
2009-07-01 16:10:00,96.49,96.54,96.485,96.54,2025300003.0
2009-07-01 16:15:00,96.54,96.685,96.54,96.63,3469500003.0
2009-07-01 16:20:00,96.635,96.66,96.555,96.585,2481799999.0
2009-07-01 16:25:00,96.585,96.705,96.58,96.695,2611900000.0
2009-07-01 16:30:00,96.695,96.7,96.645,96.68,1465400006.0
2009-07-01 16:35:00,96.68,96.735,96.675,96.705,2410199997.0
2009-07-01 16:40:00,96.71,96.715,96.64,96.68,1846299989.0
2009-07-01 16:45:00,96.68,96.69,96.65,96.66,2009600002.0
2009-07-01 16:50:00,96.66,96.7,96.635,96.675,2233399992.0
2009-07-01 16:55:00,96.675,96.725,96.64,96.67,2717200000.0
2009-07-01 17:00:00,96.67,96.69,96.61,96.615,2701600006.0
2009-07-01 17:05:00,96.615,96.615,96.53,96.585,2634899997.0
2009-07-01 17:10:00,96.585,96.59,96.555,96.59,1450400002.0
2009-07-01 17:15:00,96.59,96.61,96.55,96.56,1410600002.0
2009-07-01 17:20:00,96.56,96.63,96.56,96.62,1477600001.0
2009-07-01 17:25:00,96.62,96.64,96.605,96.615,1882200000.0
2009-07-01 17:30:00,96.615,96.62,96.585,96.59,827799999.0
2009-07-01 17:35:00,96.585,96.62,96.585,96.615,1911400004.0
2009-07-01 17:40:00,96.615,96.64,96.6,96.635,1012800002.0
2009-07-01 17:45:00,96.635,96.635,96.59,96.6,1129599997.0
2009-07-01 17:50:00,96.605,96.65,96.6,96.635,1015600001.0
2009-07-01 17:55:00,96.64,96.655,96.4,96.405,3404700010.0
2009-07-01 18:00:00,96.405,96.435,96.255,96.395,2465700000.0
2009-07-01 18:05:00,96.395,96.435,96.335,96.39,1761999997.0
2009-07-01 18:10:00,96.39,96.41,96.345,96.41,1439200000.0
2009-07-01 18:15:00,96.41,96.45,96.4,96.45,859800000.0
2009-07-01 18:20:00,96.45,96.51,96.45,96.475,1082600001.0
2009-07-01 18:25:00,96.475,96.475,96.405,96.425,878600001.0
2009-07-01 18:30:00,96.435,96.46,96.43,96.45,780799999.0
2009-07-01 18:35:00,96.45,96.45,96.42,96.43,839199999.0
2009-07-01 18:40:00,96.43,96.505,96.41,96.475,1203400000.0
2009-07-01 18:45:00,96.475,96.48,96.465,96.465,919000000.0
2009-07-01 18:50:00,96.465,96.465,96.41,96.41,936600002.0
2009-07-01 18:55:00,96.41,96.465,96.41,96.455,1147199996.0
2009-07-01 19:00:00,96.455,96.47,96.41,96.415,857200001.0
2009-07-01 19:05:00,96.415,96.42,96.415,96.415,286400000.0
2009-07-01 19:10:00,96.415,96.42,96.41,96.42,182399999.0
2009-07-01 19:15:00,96.42,96.42,96.408,96.42,111200000.0
2009-07-01 19:20:00,96.415,96.42,96.4,96.415,433600002.0
2009-07-01 19:25:00,96.415,96.47,96.405,96.435,1052800000.0
2009-07-01 19:30:00,96.435,96.485,96.43,96.445,958000000.0
2009-07-01 19:35:00,96.44,96.445,96.415,96.43,690400000.0
2009-07-01 19:40:00,96.43,96.46,96.43,96.46,582800000.0
2009-07-01 19:45:00,96.46,96.495,96.45,96.485,1064000000.0
2009-07-01 19:50:00,96.485,96.485,96.465,96.48,632000000.0
2009-07-01 19:55:00,96.48,96.52,96.48,96.51,827400000.0
2009-07-01 20:00:00,96.51,96.565,96.51,96.565,970600000.0
2009-07-01 20:05:00,96.565,96.565,96.505,96.52,772000000.0
2009-07-01 20:10:00,96.525,96.54,96.5,96.5,659200000.0
2009-07-01 20:15:00,96.5,96.5,96.465,96.475,1166799999.0
2009-07-01 20:20:00,96.48,96.49,96.47,96.48,910400001.0
2009-07-01 20:25:00,96.48,96.525,96.48,96.48,836000000.0
2009-07-01 20:30:00,96.48,96.485,96.445,96.465,893399999.0
2009-07-01 20:35:00,96.465,96.5,96.465,96.485,744000000.0
2009-07-01 20:40:00,96.485,96.49,96.45,96.47,579000000.0
2009-07-01 20:45:00,96.47,96.56,96.455,96.56,961200000.0
2009-07-01 20:50:00,96.555,96.56,96.47,96.495,767400000.0
2009-07-01 20:55:00,96.495,96.55,96.495,96.53,1729800006.0
2009-07-01 21:00:00,96.525,96.53,96.485,96.495,825600000.0
2009-07-01 21:05:00,96.495,96.515,96.485,96.515,555200000.0
2009-07-01 21:10:00,96.52,96.525,96.485,96.485,731800000.0
2009-07-01 21:15:00,96.485,96.535,96.475,96.52,1461000009.0
2009-07-01 21:20:00,96.54,96.58,96.515,96.575,1319400000.0
2009-07-01 21:25:00,96.575,96.595,96.545,96.585,782999997.0
2009-07-01 21:30:00,96.58,96.62,96.555,96.615,946899999.0
2009-07-01 21:35:00,96.615,96.63,96.61,96.63,717599998.0
2009-07-01 21:40:00,96.63,96.63,96.595,96.6,571600001.0
2009-07-01 21:45:00,96.6,96.605,96.59,96.605,212200000.0
2009-07-01 21:50:00,96.605,96.66,96.605,96.655,564800000.0
2009-07-01 21:55:00,96.655,96.655,96.625,96.63,1198799993.0
2009-07-01 22:00:00,96.63,96.645,96.63,96.63,219400000.0
2009-07-01 22:05:00,96.63,96.64,96.625,96.64,215800000.0
2009-07-01 22:10:00,96.64,96.65,96.61,96.62,171600000.0
2009-07-01 22:15:00,96.615,96.64,96.615,96.62,257800000.0
2009-07-01 22:20:00,96.63,96.67,96.61,96.655,277600000.0
2009-07-01 22:25:00,96.65,96.66,96.635,96.655,184000000.0
2009-07-01 22:30:00,96.66,96.67,96.62,96.62,401600000.0
2009-07-01 22:35:00,96.635,96.66,96.615,96.645,768199996.0
2009-07-01 22:40:00,96.65,96.66,96.64,96.65,1151699998.0
2009-07-01 22:45:00,96.65,96.65,96.64,96.64,539199998.0
2009-07-01 22:50:00,96.64,96.66,96.63,96.65,416600000.0
2009-07-01 22:55:00,96.65,96.67,96.635,96.65,401000000.0
2009-07-01 23:00:00,96.635,96.66,96.575,96.625,236200000.0
2009-07-01 23:05:00,96.63,96.645,96.605,96.615,107000000.0
2009-07-01 23:10:00,96.615,96.64,96.6,96.625,183200000.0
2009-07-01 23:15:00,96.62,96.625,96.6,96.605,177600001.0
2009-07-01 23:20:00,96.605,96.605,96.59,96.59,232200000.0
2009-07-01 23:25:00,96.59,96.59,96.554,96.564,268400000.0
2009-07-01 23:30:00,96.57,96.605,96.565,96.585,165200000.0
2009-07-01 23:35:00,96.582,96.595,96.579,96.593,145200000.0
2009-07-01 23:40:00,96.595,96.63,96.59,96.615,387800000.0
2009-07-01 23:45:00,96.62,96.635,96.605,96.635,62400000.0
2009-07-01 23:50:00,96.63,96.64,96.59,96.59,422200000.0
2009-07-01 23:55:00,96.59,96.59,96.505,96.55,886500001.0
2009-07-02 00:00:00,96.55,96.58,96.55,96.58,183400000.0
2009-07-02 00:05:00,96.58,96.58,96.535,96.54,444600001.0
2009-07-02 00:10:00,96.54,96.555,96.53,96.53,534400000.0
2009-07-02 00:15:00,96.53,96.54,96.505,96.515,359000000.0
2009-07-02 00:20:00,96.515,96.545,96.51,96.54,344400000.0
2009-07-02 00:25:00,96.54,96.635,96.54,96.63,984300000.0
2009-07-02 00:30:00,96.63,96.63,96.58,96.585,427600000.0
2009-07-02 00:35:00,96.585,96.61,96.585,96.605,158200000.0
2009-07-02 00:40:00,96.61,96.62,96.595,96.61,454700000.0
2009-07-02 00:45:00,96.61,96.62,96.585,96.599,137600000.0
2009-07-02 00:50:00,96.62,96.63,96.61,96.63,284600003.0
2009-07-02 00:55:00,96.63,96.64,96.605,96.625,418700000.0
2009-07-02 01:00:00,96.625,96.66,96.625,96.655,748500002.0
2009-07-02 01:05:00,96.655,96.66,96.6,96.655,1110800004.0
2009-07-02 01:10:00,96.655,96.655,96.61,96.62,356200000.0
2009-07-02 01:15:00,96.62,96.635,96.605,96.61,1070399996.0
2009-07-02 01:20:00,96.61,96.63,96.575,96.575,811100000.0
2009-07-02 01:25:00,96.575,96.575,96.475,96.5,1181199999.0
2009-07-02 01:30:00,96.5,96.54,96.49,96.535,1062400000.0
2009-07-02 01:35:00,96.535,96.54,96.515,96.52,664400000.0
2009-07-02 01:40:00,96.515,96.54,96.49,96.495,736299999.0
2009-07-02 01:45:00,96.495,96.5,96.465,96.5,1645000006.0
2009-07-02 01:50:00,96.5,96.51,96.49,96.51,1001400002.0
2009-07-02 01:55:00,96.505,96.525,96.5,96.515,437199999.0
2009-07-02 02:00:00,96.515,96.52,96.465,96.51,2232499996.0
2009-07-02 02:05:00,96.51,96.51,96.465,96.465,1651300002.0
2009-07-02 02:10:00,96.465,96.47,96.375,96.395,2366099998.0
2009-07-02 02:15:00,96.395,96.435,96.395,96.435,1382500001.0
2009-07-02 02:20:00,96.435,96.46,96.415,96.44,1844999998.0
2009-07-02 02:25:00,96.44,96.465,96.43,96.455,1423500001.0
2009-07-02 02:30:00,96.45,96.465,96.435,96.445,1259000000.0
2009-07-02 02:35:00,96.455,96.52,96.455,96.495,1999399998.0
2009-07-02 02:40:00,96.485,96.535,96.485,96.53,1473900004.0
2009-07-02 02:45:00,96.53,96.565,96.505,96.525,1949200006.0
2009-07-02 02:50:00,96.52,96.58,96.515,96.565,2049600021.0
2009-07-02 02:55:00,96.565,96.575,96.535,96.565,2236800008.0
2009-07-02 03:00:00,96.565,96.595,96.55,96.57,2976399998.0
2009-07-02 03:05:00,96.565,96.57,96.535,96.535,1968599999.0
2009-07-02 03:10:00,96.535,96.54,96.48,96.5,2274499999.0
2009-07-02 03:15:00,96.5,96.56,96.495,96.535,1180399995.0
2009-07-02 03:20:00,96.535,96.555,96.51,96.51,1112800001.0
2009-07-02 03:25:00,96.51,96.52,96.495,96.515,780600002.0
2009-07-02 03:30:00,96.505,96.535,96.495,96.535,928400000.0
2009-07-02 03:35:00,96.53,96.54,96.515,96.53,537200000.0
2009-07-02 03:40:00,96.53,96.535,96.51,96.52,444200001.0
2009-07-02 03:45:00,96.515,96.53,96.515,96.52,970400003.0
2009-07-02 03:50:00,96.52,96.55,96.52,96.54,1017000003.0
2009-07-02 03:55:00,96.54,96.56,96.535,96.55,791800001.0
2009-07-02 04:00:00,96.55,96.55,96.51,96.52,1129000003.0
2009-07-02 04:05:00,96.52,96.55,96.515,96.54,559300001.0
2009-07-02 04:10:00,96.54,96.615,96.535,96.615,879099999.0
2009-07-02 04:15:00,96.595,96.615,96.585,96.595,860199997.0
2009-07-02 04:20:00,96.595,96.66,96.59,96.66,988000000.0
2009-07-02 04:25:00,96.66,96.7,96.64,96.645,2505200010.0
2009-07-02 04:30:00,96.645,96.655,96.6,96.62,1196800002.0
2009-07-02 04:35:00,96.62,96.685,96.62,96.675,1710400003.0
2009-07-02 04:40:00,96.675,96.71,96.66,96.67,2556999993.0
2009-07-02 04:45:00,96.67,96.67,96.63,96.64,365600000.0
2009-07-02 04:50:00,96.64,96.64,96.61,96.625,310000001.0
2009-07-02 04:55:00,96.625,96.65,96.625,96.625,570200002.0
2009-07-02 05:00:00,96.63,96.65,96.63,96.63,473200003.0
2009-07-02 05:05:00,96.63,96.64,96.62,96.635,458600001.0
2009-07-02 05:10:00,96.628,96.65,96.625,96.64,821599994.0
2009-07-02 05:15:00,96.64,96.66,96.625,96.655,1679800003.0
2009-07-02 05:20:00,96.67,96.675,96.645,96.65,440199999.0
2009-07-02 05:25:00,96.655,96.665,96.64,96.64,615599999.0
2009-07-02 05:30:00,96.64,96.665,96.625,96.65,481200000.0
2009-07-02 05:35:00,96.65,96.66,96.645,96.66,662000001.0
2009-07-02 05:40:00,96.66,96.66,96.64,96.66,992799990.0
2009-07-02 05:45:00,96.66,96.66,96.645,96.65,545599999.0
2009-07-02 05:50:00,96.65,96.65,96.605,96.61,1593000002.0
2009-07-02 05:55:00,96.61,96.615,96.56,96.595,945700000.0
2009-07-02 06:00:00,96.595,96.61,96.56,96.585,542400000.0
2009-07-02 06:05:00,96.585,96.585,96.56,96.565,430200000.0
2009-07-02 06:10:00,96.58,96.59,96.575,96.59,158600000.0
2009-07-02 06:15:00,96.6,96.605,96.585,96.6,1927199995.0
2009-07-02 06:20:00,96.6,96.61,96.585,96.585,1234200000.0
2009-07-02 06:25:00,96.585,96.59,96.57,96.57,1211600003.0
2009-07-02 06:30:00,96.565,96.59,96.56,96.585,736999999.0
2009-07-02 06:35:00,96.585,96.585,96.555,96.585,2904599997.0
2009-07-02 06:40:00,96.585,96.605,96.58,96.6,2198000019.0
2009-07-02 06:45:00,96.6,96.61,96.59,96.6,652400000.0
2009-07-02 06:50:00,96.6,96.62,96.6,96.61,910999997.0
2009-07-02 06:55:00,96.61,96.63,96.61,96.62,750600000.0
2009-07-02 07:00:00,96.615,96.625,96.59,96.605,679800003.0
2009-07-02 07:05:00,96.605,96.605,96.58,96.595,1344000002.0
2009-07-02 07:10:00,96.59,96.6,96.565,96.585,1143199998.0
2009-07-02 07:15:00,96.59,96.605,96.565,96.59,340400001.0
2009-07-02 07:20:00,96.59,96.6,96.565,96.57,859800000.0
2009-07-02 07:25:00,96.57,96.59,96.565,96.575,421400000.0
2009-07-02 07:30:00,96.575,96.6,96.575,96.595,1420000001.0
2009-07-02 07:35:00,96.59,96.63,96.585,96.62,553000003.0
2009-07-02 07:40:00,96.615,96.65,96.61,96.625,1829299996.0
2009-07-02 07:45:00,96.625,96.63,96.61,96.62,1001300000.0
2009-07-02 07:50:00,96.62,96.63,96.61,96.62,653600001.0
2009-07-02 07:55:00,96.61,96.615,96.58,96.585,943799994.0
2009-07-02 08:00:00,96.585,96.675,96.575,96.655,2140999993.0
2009-07-02 08:05:00,96.655,96.685,96.61,96.62,3341200027.0
2009-07-02 08:10:00,96.615,96.62,96.585,96.59,1936199975.0
2009-07-02 08:15:00,96.59,96.62,96.57,96.615,763300000.0
2009-07-02 08:20:00,96.615,96.62,96.59,96.61,875499997.0
2009-07-02 08:25:00,96.61,96.63,96.595,96.6,1940800000.0
2009-07-02 08:30:00,96.6,96.66,96.6,96.62,1006100000.0
2009-07-02 08:35:00,96.62,96.65,96.605,96.625,1106700000.0
2009-07-02 08:40:00,96.62,96.67,96.62,96.63,1314800000.0
2009-07-02 08:45:00,96.63,96.66,96.615,96.62,570200000.0
2009-07-02 08:50:00,96.62,96.73,96.61,96.71,1961099999.0
2009-07-02 08:55:00,96.71,96.805,96.71,96.78,1921100001.0
2009-07-02 09:00:00,96.78,96.78,96.735,96.75,1538600014.0
2009-07-02 09:05:00,96.75,96.77,96.7,96.71,1678899993.0
2009-07-02 09:10:00,96.72,96.72,96.665,96.665,2138499999.0
2009-07-02 09:15:00,96.665,96.7,96.66,96.69,1696900001.0
2009-07-02 09:20:00,96.69,96.71,96.675,96.68,1411400001.0
2009-07-02 09:25:00,96.68,96.72,96.68,96.71,1600599999.0
2009-07-02 09:30:00,96.715,96.72,96.655,96.66,1065200000.0
2009-07-02 09:35:00,96.66,96.76,96.66,96.725,2293000000.0
2009-07-02 09:40:00,96.725,96.755,96.69,96.745,1932600001.0
2009-07-02 09:45:00,96.745,96.76,96.665,96.685,1911199996.0
2009-07-02 09:50:00,96.685,96.715,96.67,96.68,1702200007.0
2009-07-02 09:55:00,96.68,96.695,96.65,96.675,1831800002.0
2009-07-02 10:00:00,96.675,96.7,96.65,96.68,1165200000.0
2009-07-02 10:05:00,96.67,96.715,96.67,96.685,1354100001.0
2009-07-02 10:10:00,96.685,96.755,96.68,96.705,2213000002.0
2009-07-02 10:15:00,96.695,96.725,96.69,96.72,3392400023.0
2009-07-02 10:20:00,96.72,96.735,96.69,96.71,1023200000.0
2009-07-02 10:25:00,96.71,96.72,96.69,96.69,1166000003.0
2009-07-02 10:30:00,96.69,96.72,96.67,96.71,1202599996.0
2009-07-02 10:35:00,96.71,96.71,96.64,96.67,1485399991.0
2009-07-02 10:40:00,96.67,96.685,96.64,96.66,1627600000.0
2009-07-02 10:45:00,96.665,96.68,96.65,96.665,1399400004.0
2009-07-02 10:50:00,96.665,96.69,96.66,96.685,1006399999.0
2009-07-02 10:55:00,96.685,96.685,96.6,96.65,2620800002.0
2009-07-02 11:00:00,96.65,96.685,96.65,96.67,1749700001.0
2009-07-02 11:05:00,96.675,96.69,96.67,96.69,1555600001.0
2009-07-02 11:10:00,96.7,96.71,96.665,96.695,1246900001.0
2009-07-02 11:15:00,96.695,96.695,96.61,96.63,1539400002.0
2009-07-02 11:20:00,96.63,96.66,96.62,96.65,1216499998.0
2009-07-02 11:25:00,96.65,96.655,96.637,96.64,508000001.0
2009-07-02 11:30:00,96.65,96.66,96.615,96.63,1001000000.0
2009-07-02 11:35:00,96.63,96.66,96.63,96.65,1106200002.0
2009-07-02 11:40:00,96.65,96.65,96.62,96.63,1308200000.0
2009-07-02 11:45:00,96.635,96.65,96.625,96.645,975000000.0
2009-07-02 11:50:00,96.65,96.67,96.64,96.66,897599998.0
2009-07-02 11:55:00,96.66,96.67,96.6,96.62,1913899997.0
2009-07-02 12:00:00,96.63,96.63,96.595,96.61,1051700001.0
2009-07-02 12:05:00,96.61,96.655,96.56,96.595,1751499996.0
2009-07-02 12:10:00,96.595,96.67,96.59,96.655,1286299997.0
2009-07-02 12:15:00,96.655,96.66,96.63,96.65,463400000.0
2009-07-02 12:20:00,96.65,96.685,96.58,96.66,1833199996.0
2009-07-02 12:25:00,96.66,96.69,96.655,96.665,873100000.0
2009-07-02 12:30:00,96.67,96.7,96.645,96.65,1246600003.0
2009-07-02 12:35:00,96.66,96.66,96.65,96.66,590499999.0
2009-07-02 12:40:00,96.655,96.69,96.65,96.69,689200001.0
2009-07-02 12:45:00,96.695,96.725,96.68,96.7,965800000.0
2009-07-02 12:50:00,96.7,96.705,96.645,96.65,1326299997.0
2009-07-02 12:55:00,96.645,96.7,96.64,96.68,1673500008.0
2009-07-02 13:00:00,96.68,96.695,96.675,96.675,1398399994.0
2009-07-02 13:05:00,96.68,96.68,96.625,96.675,1487499996.0
2009-07-02 13:10:00,96.67,96.73,96.66,96.675,1905899996.0
2009-07-02 13:15:00,96.67,96.68,96.645,96.645,1716499994.0
2009-07-02 13:20:00,96.645,96.665,96.64,96.64,1782599978.0
2009-07-02 13:25:00,96.64,96.67,96.64,96.67,673300000.0
2009-07-02 13:30:00,96.675,96.71,96.645,96.665,1384500000.0
2009-07-02 13:35:00,96.665,96.67,96.65,96.665,672700000.0
2009-07-02 13:40:00,96.665,96.73,96.655,96.715,949599997.0
2009-07-02 13:45:00,96.71,96.715,96.66,96.67,1689799998.0
2009-07-02 13:50:00,96.67,96.68,96.665,96.67,755799999.0
2009-07-02 13:55:00,96.67,96.68,96.66,96.675,393999998.0
2009-07-02 14:00:00,96.675,96.69,96.66,96.68,1035600000.0
2009-07-02 14:05:00,96.69,96.77,96.69,96.755,1595099997.0
2009-07-02 14:10:00,96.755,96.77,96.74,96.76,1329700002.0
2009-07-02 14:15:00,96.76,96.81,96.745,96.78,2394700006.0
2009-07-02 14:20:00,96.78,96.88,96.74,96.74,2766400001.0
2009-07-02 14:25:00,96.735,96.83,96.705,96.705,2122399996.0
2009-07-02 14:30:00,96.84,96.84,96.26,96.55,2739100001.0
2009-07-02 14:35:00,96.545,96.545,96.34,96.38,3019000002.0
2009-07-02 14:40:00,96.38,96.515,96.37,96.455,2758000004.0
2009-07-02 14:45:00,96.455,96.52,96.345,96.375,2642300009.0
2009-07-02 14:50:00,96.375,96.405,96.205,96.32,2458399998.0
2009-07-02 14:55:00,96.32,96.36,96.28,96.335,1982399999.0
2009-07-02 15:00:00,96.315,96.32,96.15,96.21,2595300000.0
2009-07-02 15:05:00,96.21,96.23,96.085,96.1,2150000000.0
2009-07-02 15:10:00,96.085,96.115,95.985,96.03,2754900005.0
2009-07-02 15:15:00,96.03,96.12,95.955,96.09,1614900001.0
2009-07-02 15:20:00,96.09,96.11,96.05,96.095,839800000.0
2009-07-02 15:25:00,96.105,96.15,96.08,96.12,991500000.0
2009-07-02 15:30:00,96.12,96.13,96.05,96.085,1987699998.0
2009-07-02 15:35:00,96.085,96.095,95.925,96.005,2839100010.0
2009-07-02 15:40:00,96.005,96.085,96.005,96.075,2074800008.0
2009-07-02 15:45:00,96.075,96.155,96.05,96.135,2063800008.0
2009-07-02 15:50:00,96.135,96.145,96.08,96.095,2499500026.0
2009-07-02 15:55:00,96.095,96.18,96.09,96.16,2084000006.0
2009-07-02 16:00:00,96.16,96.18,96.105,96.15,2846900002.0
2009-07-02 16:05:00,96.145,96.165,96.06,96.14,2559300002.0
2009-07-02 16:10:00,96.14,96.175,96.125,96.14,1621399999.0
2009-07-02 16:15:00,96.155,96.2,96.12,96.13,1961100000.0
2009-07-02 16:20:00,96.135,96.135,96.045,96.05,2373900003.0
2009-07-02 16:25:00,96.065,96.135,96.05,96.1,1614700001.0
2009-07-02 16:30:00,96.095,96.095,96.005,96.025,2359500003.0
2009-07-02 16:35:00,96.03,96.09,96.015,96.025,1299100003.0
2009-07-02 16:40:00,96.025,96.04,95.99,96.015,1993800007.0
2009-07-02 16:45:00,96.015,96.02,96.0,96.0,1487399999.0
2009-07-02 16:50:00,95.985,96.015,95.895,95.93,2416000002.0
2009-07-02 16:55:00,95.93,95.955,95.865,95.95,1937400002.0
2009-07-02 17:00:00,95.95,96.055,95.945,96.02,1432899999.0
2009-07-02 17:05:00,96.015,96.03,95.995,96.005,774100000.0
2009-07-02 17:10:00,96.0,96.05,95.995,96.035,1146400001.0
2009-07-02 17:15:00,96.035,96.075,96.01,96.075,1687799998.0
2009-07-02 17:20:00,96.075,96.09,96.02,96.065,1383999997.0
2009-07-02 17:25:00,96.065,96.07,96.025,96.025,728400000.0
2009-07-02 17:30:00,96.03,96.055,96.015,96.03,1043000001.0
2009-07-02 17:35:00,96.025,96.025,95.915,95.935,1799500000.0
2009-07-02 17:40:00,95.935,95.98,95.9,95.905,1804399992.0
2009-07-02 17:45:00,95.9,95.935,95.82,95.85,2549699991.0
2009-07-02 17:50:00,95.85,95.905,95.8,95.905,2197800002.0
2009-07-02 17:55:00,95.905,95.93,95.885,95.9,1969600000.0
2009-07-02 18:00:00,95.9,95.925,95.865,95.905,1544600000.0
2009-07-02 18:05:00,95.925,95.96,95.905,95.905,1215400000.0
2009-07-02 18:10:00,95.905,95.91,95.89,95.91,653700000.0
2009-07-02 18:15:00,95.915,95.965,95.9,95.905,925199999.0
2009-07-02 18:20:00,95.9,95.97,95.87,95.95,1099999999.0
2009-07-02 18:25:00,95.93,95.93,95.885,95.885,674100000.0
2009-07-02 18:30:00,95.9,95.965,95.9,95.95,722100000.0
2009-07-02 18:35:00,95.945,95.975,95.935,95.945,523800000.0
2009-07-02 18:40:00,95.94,95.955,95.93,95.955,745400000.0
2009-07-02 18:45:00,95.955,96.01,95.94,95.955,1054800001.0
2009-07-02 18:50:00,95.95,96.01,95.95,96.01,706200000.0
2009-07-02 18:55:00,96.01,96.04,96.01,96.04,1205999999.0
2009-07-02 19:00:00,96.04,96.05,96.025,96.03,638600000.0
2009-07-02 19:05:00,96.03,96.035,95.94,95.94,557600002.0
2009-07-02 19:10:00,95.94,95.975,95.93,95.96,513500000.0
2009-07-02 19:15:00,95.96,96.0,95.95,95.99,493400000.0
2009-07-02 19:20:00,95.995,96.01,95.95,95.955,523100001.0
2009-07-02 19:25:00,95.955,95.965,95.95,95.955,357199999.0
2009-07-02 19:30:00,95.96,95.98,95.93,95.97,1025400009.0
2009-07-02 19:35:00,95.97,95.97,95.89,95.89,1174600001.0
2009-07-02 19:40:00,95.885,95.895,95.85,95.87,1403200007.0
2009-07-02 19:45:00,95.87,95.875,95.84,95.845,1485500002.0
2009-07-02 19:50:00,95.845,95.845,95.695,95.82,1708500002.0
2009-07-02 19:55:00,95.83,95.85,95.79,95.795,910000001.0
2009-07-02 20:00:00,95.79,95.84,95.79,95.84,1074600002.0
2009-07-02 20:05:00,95.84,95.85,95.83,95.83,540600000.0
2009-07-02 20:10:00,95.835,95.84,95.805,95.835,977800018.0
2009-07-02 20:15:00,95.835,95.855,95.805,95.82,813599999.0
2009-07-02 20:20:00,95.815,95.82,95.785,95.815,544800000.0
2009-07-02 20:25:00,95.81,95.81,95.78,95.785,430600000.0
2009-07-02 20:30:00,95.795,95.8,95.77,95.785,900200001.0
2009-07-02 20:35:00,95.785,95.81,95.785,95.81,361600000.0
2009-07-02 20:40:00,95.81,95.825,95.78,95.78,381600000.0
2009-07-02 20:45:00,95.765,95.815,95.765,95.765,576099999.0
2009-07-02 20:50:00,95.77,95.815,95.735,95.815,847400000.0
2009-07-02 20:55:00,95.81,95.855,95.775,95.805,1117000000.0
2009-07-02 21:00:00,95.805,95.845,95.785,95.84,505500000.0
2009-07-02 21:05:00,95.838,95.838,95.81,95.83,200800000.0
2009-07-02 21:10:00,95.83,95.84,95.815,95.83,335199999.0
2009-07-02 21:15:00,95.83,95.835,95.805,95.82,492000000.0
2009-07-02 21:20:00,95.82,95.825,95.785,95.795,811500000.0
2009-07-02 21:25:00,95.795,95.845,95.795,95.84,1060799998.0
2009-07-02 21:30:00,95.84,95.845,95.81,95.845,848600001.0
2009-07-02 21:35:00,95.84,95.87,95.84,95.86,263400000.0
2009-07-02 21:40:00,95.86,95.885,95.85,95.88,455200000.0
2009-07-02 21:45:00,95.88,95.88,95.86,95.87,698999998.0
2009-07-02 21:50:00,95.867,95.88,95.86,95.87,254200000.0
2009-07-02 21:55:00,95.87,95.91,95.87,95.91,696600001.0
2009-07-02 22:00:00,95.91,95.91,95.865,95.87,1005000000.0
2009-07-02 22:05:00,95.87,95.88,95.85,95.87,409400000.0
2009-07-02 22:10:00,95.87,95.87,95.84,95.84,475999999.0
2009-07-02 22:15:00,95.84,95.85,95.84,95.85,158600000.0
2009-07-02 22:20:00,95.85,95.86,95.84,95.86,493000000.0
2009-07-02 22:25:00,95.86,95.89,95.86,95.89,206800000.0
2009-07-02 22:30:00,95.89,95.9,95.87,95.895,492900003.0
2009-07-02 22:35:00,95.89,95.9,95.875,95.9,319800000.0
2009-07-02 22:40:00,95.89,95.92,95.89,95.915,262199999.0
2009-07-02 22:45:00,95.915,95.935,95.9,95.92,552000000.0
2009-07-02 22:50:00,95.92,95.955,95.905,95.95,376400000.0
2009-07-02 22:55:00,95.945,95.96,95.92,95.925,570200000.0
2009-07-02 23:00:00,95.925,95.925,95.82,95.895,320400000.0
2009-07-02 23:05:00,95.87,95.93,95.87,95.905,284800000.0
2009-07-02 23:10:00,95.9,95.915,95.885,95.915,297600000.0
2009-07-02 23:15:00,95.91,95.92,95.899,95.901,160800000.0
2009-07-02 23:20:00,95.9,96.035,95.835,95.94,750600000.0
2009-07-02 23:25:00,95.955,95.99,95.84,95.915,1046700000.0
2009-07-02 23:30:00,95.915,95.97,95.895,95.915,723700000.0
2009-07-02 23:35:00,95.925,95.935,95.89,95.895,795200000.0
2009-07-02 23:40:00,95.895,95.91,95.855,95.905,488000000.0
2009-07-02 23:45:00,95.905,96.06,95.895,95.95,619500000.0
2009-07-02 23:50:00,95.955,95.975,95.895,95.965,556400000.0
2009-07-02 23:55:00,95.955,96.0,95.895,95.895,563600000.0
2009-07-03 00:00:00,95.895,95.94,95.89,95.89,658000000.0
2009-07-03 00:05:00,95.89,95.94,95.87,95.91,626600000.0
2009-07-03 00:10:00,95.915,95.925,95.905,95.91,189200000.0
2009-07-03 00:15:00,95.91,95.91,95.875,95.905,371000000.0
2009-07-03 00:20:00,95.905,95.95,95.905,95.935,347000000.0
2009-07-03 00:25:00,95.935,95.945,95.925,95.925,186400000.0
2009-07-03 00:30:00,95.925,95.955,95.915,95.955,206900000.0
2009-07-03 00:35:00,95.96,95.965,95.955,95.955,42400000.0
2009-07-03 00:40:00,95.95,95.95,95.93,95.945,206000000.0
2009-07-03 00:45:00,95.94,95.955,95.935,95.935,254200000.0
2009-07-03 00:50:00,95.935,95.955,95.935,95.955,141600000.0
2009-07-03 00:55:00,95.96,95.96,95.925,95.95,163200000.0
2009-07-03 01:00:00,95.955,95.97,95.955,95.965,112200000.0
2009-07-03 01:05:00,95.965,95.995,95.96,95.965,176100000.0
2009-07-03 01:10:00,95.965,95.985,95.925,95.98,538200000.0
2009-07-03 01:15:00,95.985,95.995,95.92,95.92,900400000.0
2009-07-03 01:20:00,95.92,95.94,95.905,95.94,309900000.0
2009-07-03 01:25:00,95.935,95.94,95.915,95.93,496000000.0
2009-07-03 01:30:00,95.925,95.935,95.875,95.885,434400000.0
2009-07-03 01:35:00,95.88,95.915,95.87,95.9,225300000.0
2009-07-03 01:40:00,95.9,95.92,95.83,95.85,603300000.0
2009-07-03 01:45:00,95.85,95.87,95.795,95.83,973239999.0
2009-07-03 01:50:00,95.83,95.86,95.79,95.84,718540000.0
2009-07-03 01:55:00,95.84,95.85,95.785,95.815,1334899999.0
2009-07-03 02:00:00,95.82,95.855,95.78,95.79,790800000.0
2009-07-03 02:05:00,95.79,95.795,95.72,95.725,1214099999.0
2009-07-03 02:10:00,95.73,95.735,95.695,95.72,1179200001.0
2009-07-03 02:15:00,95.72,95.77,95.71,95.755,956600000.0
2009-07-03 02:20:00,95.76,95.77,95.725,95.735,1282000000.0
2009-07-03 02:25:00,95.74,95.78,95.74,95.765,809300000.0
2009-07-03 02:30:00,95.765,95.82,95.76,95.815,802000000.0
2009-07-03 02:35:00,95.815,95.825,95.77,95.805,1028600000.0
2009-07-03 02:40:00,95.81,95.83,95.81,95.815,860600000.0
2009-07-03 02:45:00,95.81,95.81,95.785,95.785,811600000.0
2009-07-03 02:50:00,95.785,95.8,95.76,95.785,1006999999.0
2009-07-03 02:55:00,95.785,95.8,95.765,95.775,1528400001.0
2009-07-03 03:00:00,95.775,95.81,95.765,95.81,965399999.0
2009-07-03 03:05:00,95.81,95.82,95.775,95.805,805500000.0
2009-07-03 03:10:00,95.805,95.86,95.79,95.825,916600000.0
2009-07-03 03:15:00,95.82,95.855,95.79,95.8,720980000.0
2009-07-03 03:20:00,95.795,95.81,95.78,95.8,324000000.0
2009-07-03 03:25:00,95.805,95.81,95.795,95.805,310200000.0
2009-07-03 03:30:00,95.805,95.815,95.78,95.805,764800000.0
2009-07-03 03:35:00,95.81,95.86,95.805,95.845,1187800000.0
2009-07-03 03:40:00,95.85,95.87,95.835,95.84,879000000.0
2009-07-03 03:45:00,95.84,95.875,95.83,95.875,921400003.0
2009-07-03 03:50:00,95.875,95.95,95.87,95.915,1730999999.0
2009-07-03 03:55:00,95.91,95.93,95.89,95.89,1025500000.0
2009-07-03 04:00:00,95.89,95.95,95.88,95.94,1485599997.0
2009-07-03 04:05:00,95.945,95.98,95.94,95.965,1155800001.0
2009-07-03 04:10:00,95.965,95.975,95.915,95.915,1023999996.0
2009-07-03 04:15:00,95.915,95.99,95.91,95.98,1245199997.0
2009-07-03 04:20:00,95.97,95.995,95.96,95.965,1199800001.0
2009-07-03 04:25:00,95.965,95.98,95.93,95.94,919800000.0
2009-07-03 04:30:00,95.94,96.0,95.935,95.965,1030100000.0
2009-07-03 04:35:00,95.97,95.97,95.94,95.95,293800000.0
2009-07-03 04:40:00,95.95,95.955,95.935,95.94,400600001.0
2009-07-03 04:45:00,95.94,95.94,95.91,95.92,586800001.0
2009-07-03 04:50:00,95.92,95.94,95.92,95.94,197600003.0
2009-07-03 04:55:00,95.94,95.96,95.94,95.945,724600002.0
2009-07-03 05:00:00,95.945,96.0,95.94,96.0,804400002.0
2009-07-03 05:05:00,96.005,96.01,95.975,95.99,723600000.0
2009-07-03 05:10:00,95.995,96.0,95.985,95.995,542600002.0
2009-07-03 05:15:00,95.995,96.025,95.99,96.015,1031399999.0
2009-07-03 05:20:00,96.015,96.025,96.005,96.02,590400000.0
2009-07-03 05:25:00,96.02,96.04,96.005,96.04,687800000.0
2009-07-03 05:30:00,96.04,96.04,95.955,95.96,561600000.0
2009-07-03 05:35:00,95.96,95.99,95.955,95.975,1327000013.0
2009-07-03 05:40:00,95.975,95.995,95.97,95.97,1235600011.0
2009-07-03 05:45:00,95.965,95.975,95.965,95.97,795200005.0
2009-07-03 05:50:00,95.97,95.975,95.95,95.95,737400003.0
2009-07-03 05:55:00,95.945,95.953,95.935,95.935,1144800001.0
2009-07-03 06:00:00,95.925,95.93,95.91,95.915,917800006.0
2009-07-03 06:05:00,95.92,95.93,95.91,95.92,428000000.0
2009-07-03 06:10:00,95.92,95.93,95.915,95.92,407000000.0
2009-07-03 06:15:00,95.925,95.935,95.92,95.92,746600001.0
2009-07-03 06:20:00,95.92,95.95,95.92,95.945,324600000.0
2009-07-03 06:25:00,95.94,95.945,95.92,95.925,260200000.0
2009-07-03 06:30:00,95.92,95.955,95.92,95.925,470200000.0
2009-07-03 06:35:00,95.93,95.93,95.89,95.895,529600001.0
2009-07-03 06:40:00,95.89,95.95,95.89,95.93,1117200001.0
2009-07-03 06:45:00,95.925,95.95,95.925,95.94,356600000.0
2009-07-03 06:50:00,95.94,95.95,95.94,95.95,172600000.0
2009-07-03 06:55:00,95.95,96.01,95.95,96.01,975400007.0
2009-07-03 07:00:00,96.005,96.005,95.95,95.97,1665199998.0
2009-07-03 07:05:00,95.97,95.97,95.94,95.96,1030200004.0
2009-07-03 07:10:00,95.96,95.96,95.94,95.95,943000001.0
2009-07-03 07:15:00,95.95,95.955,95.945,95.945,383200001.0
2009-07-03 07:20:00,95.945,95.96,95.94,95.96,375100000.0
2009-07-03 07:25:00,95.96,95.985,95.96,95.975,304600000.0
2009-07-03 07:30:00,95.975,95.98,95.955,95.975,1336399998.0
2009-07-03 07:35:00,95.97,96.02,95.97,95.98,1920299995.0
2009-07-03 07:40:00,95.98,95.99,95.97,95.985,1430200000.0
2009-07-03 07:45:00,95.99,95.99,95.97,95.975,419200000.0
2009-07-03 07:50:00,95.97,95.98,95.96,95.965,560800000.0
2009-07-03 07:55:00,95.965,96.04,95.965,96.03,1350800000.0
2009-07-03 08:00:00,96.03,96.065,96.005,96.055,2813800007.0
2009-07-03 08:05:00,96.055,96.11,96.03,96.09,4204400007.0
2009-07-03 08:10:00,96.085,96.12,96.085,96.095,2599900007.0
2009-07-03 08:15:00,96.095,96.115,96.085,96.09,1727400005.0
2009-07-03 08:20:00,96.09,96.105,96.06,96.065,2121300015.0
2009-07-03 08:25:00,96.065,96.07,96.055,96.065,1263399995.0
2009-07-03 08:30:00,96.065,96.075,96.05,96.05,1271100002.0
2009-07-03 08:35:00,96.05,96.055,96.02,96.035,1227200002.0
2009-07-03 08:40:00,96.045,96.05,95.995,95.995,944200001.0
2009-07-03 08:45:00,95.995,96.0,95.97,95.99,1408099996.0
2009-07-03 08:50:00,95.99,96.055,95.99,96.05,2045800010.0
2009-07-03 08:55:00,96.05,96.12,96.05,96.075,1925800006.0
2009-07-03 09:00:00,96.08,96.08,96.01,96.02,1578199994.0
2009-07-03 09:05:00,96.025,96.035,95.985,95.995,751300003.0
2009-07-03 09:10:00,95.995,95.995,95.935,95.94,1602600007.0
2009-07-03 09:15:00,95.94,95.96,95.93,95.95,1032400005.0
2009-07-03 09:20:00,95.95,95.965,95.94,95.96,993800004.0
2009-07-03 09:25:00,95.955,95.96,95.94,95.945,707900001.0
2009-07-03 09:30:00,95.945,96.0,95.945,96.0,876100005.0
2009-07-03 09:35:00,96.0,96.07,96.0,96.0,1484599999.0
2009-07-03 09:40:00,96.0,96.025,95.99,96.02,1316999999.0
2009-07-03 09:45:00,96.02,96.05,96.015,96.02,1135600002.0
2009-07-03 09:50:00,96.02,96.02,95.95,95.965,1402500002.0
2009-07-03 09:55:00,95.965,95.97,95.92,95.95,1886700004.0
2009-07-03 10:00:00,95.95,95.955,95.92,95.925,1174400000.0
2009-07-03 10:05:00,95.925,95.93,95.85,95.87,1583200000.0
2009-07-03 10:10:00,95.87,95.88,95.82,95.845,1592400003.0
2009-07-03 10:15:00,95.85,95.89,95.84,95.885,1285200000.0
2009-07-03 10:20:00,95.885,95.885,95.845,95.85,1979300000.0
2009-07-03 10:25:00,95.85,95.9,95.85,95.895,1333400000.0
2009-07-03 10:30:00,95.9,95.905,95.88,95.895,1032800002.0
2009-07-03 10:35:00,95.9,95.98,95.895,95.975,1360100002.0
2009-07-03 10:40:00,95.975,95.975,95.94,95.95,1820200004.0
2009-07-03 10:45:00,95.95,95.96,95.925,95.935,1104899999.0
2009-07-03 10:50:00,95.945,95.96,95.935,95.94,1055999998.0
2009-07-03 10:55:00,95.94,95.94,95.89,95.93,1474199994.0
2009-07-03 11:00:00,95.93,95.93,95.87,95.885,1356499999.0
2009-07-03 11:05:00,95.885,95.895,95.87,95.87,781599999.0
2009-07-03 11:10:00,95.875,95.89,95.84,95.885,1824300006.0
2009-07-03 11:15:00,95.885,95.885,95.86,95.87,888999999.0
2009-07-03 11:20:00,95.87,95.89,95.87,95.88,209400000.0
2009-07-03 11:25:00,95.88,95.95,95.88,95.95,1043599999.0
2009-07-03 11:30:00,95.95,95.96,95.905,95.92,976200000.0
2009-07-03 11:35:00,95.915,95.92,95.905,95.915,583400000.0
2009-07-03 11:40:00,95.915,95.94,95.915,95.935,580200001.0
2009-07-03 11:45:00,95.935,95.94,95.9,95.91,975199997.0
2009-07-03 11:50:00,95.91,95.91,95.88,95.89,1592400009.0
2009-07-03 11:55:00,95.89,95.915,95.885,95.89,856299999.0
2009-07-03 12:00:00,95.895,95.915,95.875,95.91,1381999998.0
2009-07-03 12:05:00,95.91,95.935,95.9,95.925,1569599994.0
2009-07-03 12:10:00,95.925,95.94,95.915,95.94,1450799997.0
2009-07-03 12:15:00,95.94,95.97,95.94,95.96,2446000003.0
2009-07-03 12:20:00,95.96,95.98,95.94,95.96,1593000006.0
2009-07-03 12:25:00,95.96,95.975,95.91,95.93,2880400001.0
2009-07-03 12:30:00,95.935,95.95,95.93,95.94,930400000.0
2009-07-03 12:35:00,95.94,95.955,95.92,95.925,2593000014.0
2009-07-03 12:40:00,95.925,95.93,95.905,95.92,1212400000.0
2009-07-03 12:45:00,95.92,95.955,95.905,95.935,2729600003.0
2009-07-03 12:50:00,95.935,95.965,95.89,95.93,2342100013.0
2009-07-03 12:55:00,95.925,95.975,95.89,95.975,2435600013.0
2009-07-03 13:00:00,95.975,96.0,95.955,95.965,3017600012.0
2009-07-03 13:05:00,95.97,95.985,95.94,95.975,1577600001.0
2009-07-03 13:10:00,95.975,95.975,95.94,95.955,776400000.0
2009-07-03 13:15:00,95.955,95.98,95.95,95.95,915400001.0
2009-07-03 13:20:00,95.95,95.95,95.945,95.945,162000000.0
2009-07-03 13:25:00,95.94,95.95,95.925,95.93,1148200003.0
2009-07-03 13:30:00,95.93,95.96,95.93,95.96,590599999.0
2009-07-03 13:35:00,95.955,95.98,95.91,95.91,972099996.0
2009-07-03 13:40:00,95.92,95.93,95.87,95.885,1120800004.0
2009-07-03 13:45:00,95.88,95.93,95.875,95.915,1065000006.0
2009-07-03 13:50:00,95.915,95.92,95.89,95.905,2352899988.0
2009-07-03 13:55:00,95.905,95.96,95.905,95.96,848399998.0
2009-07-03 14:00:00,95.96,95.96,95.95,95.95,593400000.0
2009-07-03 14:05:00,95.95,95.955,95.95,95.95,578200008.0
2009-07-03 14:10:00,95.95,95.96,95.875,95.875,1815199997.0
2009-07-03 14:15:00,95.88,95.955,95.88,95.915,3072800002.0
2009-07-03 14:20:00,95.905,95.945,95.9,95.93,1361600004.0
2009-07-03 14:25:00,95.93,95.94,95.92,95.94,760600001.0
2009-07-03 14:30:00,95.945,95.96,95.93,95.93,423600000.0
2009-07-03 14:35:00,95.93,95.97,95.93,95.955,1116599996.0
2009-07-03 14:40:00,95.95,95.96,95.93,95.945,915299998.0
2009-07-03 14:45:00,95.945,95.95,95.93,95.94,447199998.0
2009-07-03 14:50:00,95.94,95.95,95.92,95.925,1430899992.0
2009-07-03 14:55:00,95.925,95.97,95.92,95.965,1629399994.0
2009-07-03 15:00:00,95.965,95.98,95.96,95.96,2188199973.0
2009-07-03 15:05:00,95.955,95.99,95.95,95.975,1282799999.0
2009-07-03 15:10:00,95.97,95.99,95.97,95.975,1112799996.0
2009-07-03 15:15:00,95.98,95.99,95.97,95.99,2502199980.0
2009-07-03 15:20:00,95.99,95.99,95.93,95.95,2428799998.0
2009-07-03 15:25:00,95.965,95.98,95.945,95.965,1460299999.0
2009-07-03 15:30:00,95.965,96.005,95.95,96.0,1397399999.0
2009-07-03 15:35:00,96.0,96.025,95.985,96.01,1133000001.0
2009-07-03 15:40:00,96.01,96.07,95.995,96.065,1273000003.0
2009-07-03 15:45:00,96.06,96.06,96.0,96.005,2515700004.0
2009-07-03 15:50:00,96.005,96.01,95.98,95.98,352099999.0
2009-07-03 15:55:00,95.98,96.01,95.98,96.01,968399993.0
2009-07-03 16:00:00,96.01,96.02,96.0,96.01,1377399999.0
2009-07-03 16:05:00,96.01,96.01,95.985,95.995,1006800000.0
2009-07-03 16:10:00,95.985,96.025,95.985,96.025,1581900003.0
2009-07-03 16:15:00,96.025,96.045,96.0,96.005,1944100009.0
2009-07-03 16:20:00,96.005,96.04,95.985,96.005,1936800003.0
2009-07-03 16:25:00,96.02,96.02,95.96,95.965,1335300005.0
2009-07-03 16:30:00,95.965,95.99,95.965,95.985,849599999.0
2009-07-03 16:35:00,95.985,95.99,95.975,95.99,496799997.0
2009-07-03 16:40:00,95.99,96.0,95.98,95.98,461099999.0
2009-07-03 16:45:00,95.98,95.995,95.98,95.99,588900002.0
2009-07-03 16:50:00,95.988,95.995,95.98,95.98,461200000.0
2009-07-03 16:55:00,95.975,96.07,95.975,96.06,1093900003.0
2009-07-03 17:00:00,96.055,96.09,96.02,96.03,1658400005.0
2009-07-03 17:05:00,96.025,96.03,95.995,96.005,2322300006.0
2009-07-03 17:10:00,96.005,96.02,96.005,96.01,1229200001.0
2009-07-03 17:15:00,96.005,96.02,96.005,96.01,633600011.0
2009-07-03 17:20:00,96.01,96.01,95.965,95.965,1402800003.0
2009-07-03 17:25:00,95.97,95.97,95.91,95.91,2530800010.0
2009-07-03 17:30:00,95.91,95.95,95.91,95.93,1465400010.0
2009-07-03 17:35:00,95.94,96.005,95.94,95.995,525800001.0
2009-07-03 17:40:00,95.99,96.015,95.965,95.965,785600001.0
2009-07-03 17:45:00,95.97,95.97,95.935,95.945,1241800000.0
2009-07-03 17:50:00,95.945,95.985,95.94,95.985,895599995.0
2009-07-03 17:55:00,95.985,95.99,95.95,95.95,619799998.0
2009-07-03 18:00:00,95.945,95.99,95.915,95.935,1034299998.0
2009-07-03 18:05:00,95.94,95.95,95.925,95.945,242200000.0
2009-07-03 18:10:00,95.94,95.98,95.926,95.97,117600000.0
2009-07-03 18:15:00,95.975,95.98,95.955,95.975,225600000.0
2009-07-03 18:20:00,95.975,95.98,95.935,95.95,443000000.0
2009-07-03 18:25:00,95.955,95.975,95.925,95.925,653400000.0
2009-07-03 18:30:00,95.925,95.955,95.92,95.955,380200000.0
2009-07-03 18:35:00,95.955,95.97,95.95,95.96,441400000.0
2009-07-03 18:40:00,95.96,95.98,95.95,95.965,201400000.0
2009-07-03 18:45:00,95.955,95.965,95.955,95.965,174400000.0
2009-07-03 18:50:00,95.965,95.97,95.935,95.955,340199997.0
2009-07-03 18:55:00,95.95,95.965,95.945,95.965,335400000.0
2009-07-03 19:00:00,95.965,95.965,95.941,95.941,307800003.0
2009-07-03 19:05:00,95.96,95.96,95.946,95.955,40000000.0
2009-07-03 19:10:00,95.97,95.975,95.95,95.955,121199999.0
2009-07-03 19:15:00,95.946,95.965,95.946,95.955,35000000.0
2009-07-03 19:20:00,95.951,95.962,95.946,95.954,123200000.0
2009-07-03 19:25:00,95.951,95.968,95.945,95.956,157200000.0
2009-07-03 19:30:00,95.955,95.961,95.955,95.96,682400000.0
2009-07-03 19:35:00,95.955,95.98,95.935,95.98,209000000.0
2009-07-03 19:40:00,95.965,95.97,95.946,95.954,53600000.0
2009-07-03 19:45:00,95.965,95.973,95.955,95.956,214600000.0
2009-07-03 19:50:00,95.965,95.98,95.965,95.966,77200000.0
2009-07-03 19:55:00,95.975,95.988,95.975,95.98,164399998.0
2009-07-03 20:00:00,95.98,96.0,95.98,95.995,121799999.0
2009-07-03 20:05:00,95.995,96.0,95.987,95.99,62400000.0
2009-07-03 20:10:00,95.99,96.0,95.99,95.99,257200004.0
2009-07-03 20:15:00,95.99,96.0,95.99,96.0,144799999.0
2009-07-03 20:20:00,95.995,96.0,95.985,95.985,108800000.0
2009-07-03 20:25:00,95.992,95.998,95.98,95.99,32000000.0
2009-07-03 20:30:00,95.99,96.0,95.985,95.985,105200000.0
2009-07-03 20:35:00,95.975,95.975,95.97,95.97,43200000.0
2009-07-03 20:40:00,95.968,95.985,95.968,95.985,75200000.0
2009-07-03 20:45:00,95.975,95.98,95.96,95.975,275800000.0
2009-07-03 20:50:00,95.975,95.975,95.97,95.975,92400000.0
2009-07-03 20:55:00,95.975,95.98,95.97,95.975,41200000.0
2009-07-03 21:00:00,95.975,95.98,95.975,95.98,80000000.0
2009-07-03 21:05:00,95.985,95.985,95.975,95.98,66800000.0
2009-07-03 21:10:00,95.98,95.99,95.98,95.99,57600000.0
2009-07-03 21:15:00,95.988,95.988,95.985,95.985,78400000.0
2009-07-03 21:20:00,95.986,95.996,95.985,95.99,73600000.0
2009-07-03 21:25:00,95.99,96.01,95.99,96.0,97999999.0
2009-07-03 21:30:00,96.005,96.005,96.0,96.0,116800001.0
2009-07-03 21:35:00,96.0,96.025,96.0,96.015,212800000.0
2009-07-03 21:40:00,96.01,96.065,96.01,96.055,447799999.0
2009-07-03 21:45:00,96.06,96.065,96.05,96.055,192400000.0
2009-07-03 21:50:00,96.055,96.085,96.05,96.08,182200000.0
2009-07-03 21:55:00,96.08,96.08,96.08,96.08,13000000.0
2009-07-03 22:00:00,96.08,96.08,96.059,96.07,207399998.0
2009-07-03 22:05:00,96.071,96.08,95.99,96.025,775999989.0
2009-07-03 22:10:00,96.025,96.07,95.955,95.98,130399998.0
2009-07-03 22:15:00,95.995,96.0,95.935,96.0,506800000.0
2009-07-03 22:20:00,96.011,96.011,96.0,96.005,196800000.0
2009-07-03 22:25:00,96.005,96.01,95.995,96.01,232799994.0
2009-07-03 22:30:00,96.001,96.01,96.001,96.01,59200001.0
2009-07-03 22:35:00,96.011,96.016,95.965,95.965,102000003.0
2009-07-03 22:40:00,95.965,96.045,95.955,95.98,279000000.0
2009-07-03 22:45:00,95.97,96.01,95.96,95.981,167600000.0
2009-07-03 22:50:00,95.97,95.97,95.97,95.97,9600000.0
2009-07-03 22:55:00,95.97,96.005,95.94,96.005,23200000.0
2009-07-05 23:00:00,96.1,96.115,96.015,96.02,109400000.0
2009-07-05 23:05:00,96.02,96.06,96.02,96.06,38400000.0
2009-07-05 23:10:00,96.05,96.055,96.025,96.05,299000000.0
2009-07-05 23:15:00,96.05,96.05,96.045,96.05,65600000.0
2009-07-05 23:20:00,96.05,96.06,96.05,96.055,46600000.0
2009-07-05 23:25:00,96.06,96.065,96.05,96.065,67200000.0
2009-07-05 23:30:00,96.04,96.065,96.04,96.06,81000000.0
2009-07-05 23:35:00,96.05,96.05,95.925,95.98,528800000.0
2009-07-05 23:40:00,95.985,96.07,95.955,96.05,351000000.0
2009-07-05 23:45:00,96.05,96.055,96.04,96.04,64000000.0
2009-07-05 23:50:00,96.05,96.06,96.05,96.06,15200000.0
2009-07-05 23:55:00,96.06,96.06,96.045,96.045,49600000.0
2009-07-06 00:00:00,96.045,96.05,95.98,96.005,160400000.0
2009-07-06 00:05:00,96.005,96.005,95.99,96.005,248800000.0
2009-07-06 00:10:00,96.005,96.01,95.945,95.975,474200000.0
2009-07-06 00:15:00,95.975,95.995,95.95,95.96,448799999.0
2009-07-06 00:20:00,95.965,95.99,95.945,95.98,333400000.0
2009-07-06 00:25:00,95.99,95.99,95.965,95.97,271200000.0
2009-07-06 00:30:00,95.97,95.97,95.95,95.96,233000000.0
2009-07-06 00:35:00,95.96,95.985,95.955,95.98,215800000.0
2009-07-06 00:40:00,95.955,95.96,95.9,95.905,903800000.0
2009-07-06 00:45:00,95.905,95.94,95.895,95.92,595500000.0
2009-07-06 00:50:00,95.92,95.945,95.915,95.945,327000000.0
2009-07-06 00:55:00,95.945,95.97,95.925,95.935,794699997.0
2009-07-06 01:00:00,95.935,95.96,95.92,95.93,774200000.0
2009-07-06 01:05:00,95.93,95.93,95.915,95.92,675799999.0
2009-07-06 01:10:00,95.92,95.935,95.88,95.935,346400000.0
2009-07-06 01:15:00,95.935,95.935,95.87,95.885,580400000.0
2009-07-06 01:20:00,95.88,95.93,95.84,95.885,1851400004.0
2009-07-06 01:25:00,95.885,95.89,95.85,95.88,843600004.0
2009-07-06 01:30:00,95.88,95.88,95.855,95.87,755199997.0
2009-07-06 01:35:00,95.87,95.89,95.86,95.88,841300001.0
2009-07-06 01:40:00,95.88,95.885,95.87,95.87,278200002.0
2009-07-06 01:45:00,95.87,95.9,95.87,95.9,737400003.0
2009-07-06 01:50:00,95.905,95.915,95.875,95.905,912200004.0
2009-07-06 01:55:00,95.905,95.905,95.87,95.87,276900000.0
2009-07-06 02:00:00,95.865,95.865,95.775,95.79,1876400002.0
2009-07-06 02:05:00,95.79,95.81,95.78,95.805,487400000.0
2009-07-06 02:10:00,95.805,95.845,95.8,95.815,581600001.0
2009-07-06 02:15:00,95.825,95.83,95.77,95.8,938800000.0
2009-07-06 02:20:00,95.8,95.82,95.785,95.79,1185000000.0
2009-07-06 02:25:00,95.79,95.81,95.76,95.78,1323199998.0
2009-07-06 02:30:00,95.78,95.785,95.71,95.715,1746200005.0
2009-07-06 02:35:00,95.715,95.72,95.665,95.7,2074400001.0
2009-07-06 02:40:00,95.7,95.74,95.685,95.74,1293400002.0
2009-07-06 02:45:00,95.74,95.79,95.73,95.735,1015600001.0
2009-07-06 02:50:00,95.735,95.745,95.69,95.735,1339999998.0
2009-07-06 02:55:00,95.735,95.755,95.71,95.72,1313600004.0
2009-07-06 03:00:00,95.72,95.74,95.71,95.73,695999999.0
2009-07-06 03:05:00,95.725,95.74,95.71,95.73,1536800004.0
2009-07-06 03:10:00,95.725,95.73,95.69,95.71,1481999999.0
2009-07-06 03:15:00,95.705,95.71,95.665,95.67,1631200001.0
2009-07-06 03:20:00,95.66,95.67,95.59,95.59,2312800006.0
2009-07-06 03:25:00,95.585,95.62,95.58,95.6,1701800003.0
2009-07-06 03:30:00,95.6,95.605,95.57,95.58,1592100003.0
2009-07-06 03:35:00,95.58,95.58,95.545,95.57,1810800007.0
2009-07-06 03:40:00,95.575,95.58,95.535,95.555,3695200013.0
2009-07-06 03:45:00,95.54,95.545,95.5,95.51,1438399994.0
2009-07-06 03:50:00,95.51,95.515,95.45,95.47,3548200006.0
2009-07-06 03:55:00,95.46,95.48,95.38,95.385,2517000008.0
2009-07-06 04:00:00,95.39,95.475,95.39,95.475,1848800001.0
2009-07-06 04:05:00,95.475,95.49,95.43,95.45,1568000003.0
2009-07-06 04:10:00,95.45,95.5,95.44,95.495,891000000.0
2009-07-06 04:15:00,95.485,95.485,95.41,95.41,2443499993.0
2009-07-06 04:20:00,95.42,95.47,95.42,95.45,2501599997.0
2009-07-06 04:25:00,95.45,95.47,95.415,95.45,2584399994.0
2009-07-06 04:30:00,95.45,95.46,95.42,95.43,1338799999.0
2009-07-06 04:35:00,95.43,95.43,95.25,95.32,3101400005.0
2009-07-06 04:40:00,95.325,95.35,95.27,95.31,2394000012.0
2009-07-06 04:45:00,95.31,95.345,95.3,95.335,824400000.0
2009-07-06 04:50:00,95.345,95.385,95.33,95.385,797799999.0
2009-07-06 04:55:00,95.385,95.47,95.37,95.47,2679800004.0
2009-07-06 05:00:00,95.46,95.495,95.46,95.48,1830300004.0
2009-07-06 05:05:00,95.48,95.49,95.45,95.475,1178600013.0
2009-07-06 05:10:00,95.475,95.475,95.44,95.45,606199999.0
2009-07-06 05:15:00,95.44,95.46,95.44,95.46,490800001.0
2009-07-06 05:20:00,95.455,95.455,95.44,95.45,1132599993.0
2009-07-06 05:25:00,95.45,95.45,95.43,95.45,582400000.0
2009-07-06 05:30:00,95.45,95.45,95.39,95.4,734400000.0
2009-07-06 05:35:00,95.395,95.43,95.365,95.415,1894499994.0
2009-07-06 05:40:00,95.41,95.43,95.395,95.43,450799998.0
2009-07-06 05:45:00,95.435,95.45,95.42,95.425,742200001.0
2009-07-06 05:50:00,95.425,95.44,95.42,95.44,631999999.0
2009-07-06 05:55:00,95.435,95.44,95.41,95.425,631899999.0
2009-07-06 06:00:00,95.425,95.495,95.415,95.485,2918200004.0
2009-07-06 06:05:00,95.49,95.54,95.485,95.52,2579200028.0
2009-07-06 06:10:00,95.52,95.555,95.5,95.55,1913200018.0
2009-07-06 06:15:00,95.55,95.57,95.54,95.555,1494600006.0
2009-07-06 06:20:00,95.55,95.575,95.545,95.575,1055200001.0
2009-07-06 06:25:00,95.57,95.58,95.555,95.58,778799999.0
2009-07-06 06:30:00,95.58,95.61,95.56,95.56,613600003.0
2009-07-06 06:35:00,95.565,95.58,95.55,95.55,1654800019.0
2009-07-06 06:40:00,95.56,95.56,95.47,95.5,2159800013.0
2009-07-06 06:45:00,95.5,95.5,95.455,95.47,2607800014.0
2009-07-06 06:50:00,95.465,95.47,95.435,95.45,1271800008.0
2009-07-06 06:55:00,95.45,95.455,95.415,95.43,2006000010.0
2009-07-06 07:00:00,95.42,95.46,95.415,95.44,1645600003.0
2009-07-06 07:05:00,95.44,95.46,95.435,95.455,1504399995.0
2009-07-06 07:10:00,95.46,95.505,95.455,95.5,505999999.0
2009-07-06 07:15:00,95.5,95.52,95.44,95.51,1888599992.0
2009-07-06 07:20:00,95.51,95.515,95.45,95.46,964800002.0
2009-07-06 07:25:00,95.46,95.51,95.45,95.51,1526800010.0
2009-07-06 07:30:00,95.51,95.545,95.49,95.52,2396200021.0
2009-07-06 07:35:00,95.52,95.52,95.47,95.5,1731599995.0
2009-07-06 07:40:00,95.5,95.525,95.485,95.495,2168999998.0
2009-07-06 07:45:00,95.49,95.5,95.45,95.45,3773699995.0
2009-07-06 07:50:00,95.45,95.485,95.45,95.46,1859199993.0
2009-07-06 07:55:00,95.46,95.465,95.43,95.46,2473399991.0
2009-07-06 08:00:00,95.46,95.46,95.42,95.425,2634200000.0
2009-07-06 08:05:00,95.425,95.43,95.325,95.35,4404000013.0
2009-07-06 08:10:00,95.35,95.35,95.24,95.265,5555000018.0
2009-07-06 08:15:00,95.265,95.34,95.255,95.33,4772999999.0
2009-07-06 08:20:00,95.33,95.4,95.325,95.4,3798199985.0
2009-07-06 08:25:00,95.4,95.44,95.395,95.41,4283400022.0
2009-07-06 08:30:00,95.41,95.42,95.36,95.38,4839399990.0
2009-07-06 08:35:00,95.38,95.38,95.305,95.335,4742799999.0
2009-07-06 08:40:00,95.33,95.335,95.16,95.22,6132400003.0
2009-07-06 08:45:00,95.22,95.315,95.215,95.29,3520400007.0
2009-07-06 08:50:00,95.29,95.345,95.27,95.285,4758000025.0
2009-07-06 08:55:00,95.285,95.375,95.26,95.34,3940000013.0
2009-07-06 09:00:00,95.335,95.375,95.27,95.35,4449999995.0
2009-07-06 09:05:00,95.355,95.37,95.27,95.31,4036599992.0
2009-07-06 09:10:00,95.305,95.31,95.13,95.18,4829600008.0
2009-07-06 09:15:00,95.18,95.27,95.175,95.25,4221599989.0
2009-07-06 09:20:00,95.25,95.26,95.185,95.22,3720199999.0
2009-07-06 09:25:00,95.22,95.23,95.11,95.175,3969000004.0
2009-07-06 09:30:00,95.175,95.175,95.1,95.15,2751400004.0
2009-07-06 09:35:00,95.15,95.165,95.105,95.14,2490600005.0
2009-07-06 09:40:00,95.14,95.21,95.14,95.2,2495099998.0
2009-07-06 09:45:00,95.2,95.27,95.2,95.25,3987999989.0
2009-07-06 09:50:00,95.25,95.255,95.16,95.185,2198800001.0
2009-07-06 09:55:00,95.185,95.205,95.17,95.195,2735999997.0
2009-07-06 10:00:00,95.19,95.23,95.12,95.155,2964700004.0
2009-07-06 10:05:00,95.155,95.165,95.1,95.11,4092400006.0
2009-07-06 10:10:00,95.115,95.205,95.11,95.195,2725700014.0
2009-07-06 10:15:00,95.195,95.29,95.195,95.26,3659499996.0
2009-07-06 10:20:00,95.27,95.29,95.255,95.265,4288799987.0
2009-07-06 10:25:00,95.265,95.3,95.26,95.295,3794470000.0
2009-07-06 10:30:00,95.295,95.31,95.24,95.24,3388309996.0
2009-07-06 10:35:00,95.24,95.24,95.195,95.225,3748399986.0
2009-07-06 10:40:00,95.23,95.23,95.18,95.185,2932199994.0
2009-07-06 10:45:00,95.185,95.215,95.165,95.17,2341599995.0
2009-07-06 10:50:00,95.17,95.205,95.16,95.205,2177399992.0
2009-07-06 10:55:00,95.205,95.255,95.205,95.22,2335599999.0
2009-07-06 11:00:00,95.21,95.28,95.21,95.24,1844199995.0
2009-07-06 11:05:00,95.24,95.33,95.24,95.33,2462999997.0
2009-07-06 11:10:00,95.325,95.41,95.32,95.38,4125000029.0
2009-07-06 11:15:00,95.38,95.39,95.285,95.305,4131600003.0
2009-07-06 11:20:00,95.305,95.325,95.27,95.29,2553899993.0
2009-07-06 11:25:00,95.295,95.3,95.25,95.29,2696900017.0
2009-07-06 11:30:00,95.295,95.33,95.29,95.295,3421400029.0
2009-07-06 11:35:00,95.295,95.3,95.265,95.29,2585500007.0
2009-07-06 11:40:00,95.295,95.31,95.27,95.31,2967000006.0
2009-07-06 11:45:00,95.31,95.32,95.275,95.32,1548800003.0
2009-07-06 11:50:00,95.325,95.325,95.29,95.3,1195600010.0
2009-07-06 11:55:00,95.3,95.31,95.205,95.235,3299500008.0
2009-07-06 12:00:00,95.235,95.25,95.17,95.22,4350600018.0
2009-07-06 12:05:00,95.22,95.31,95.22,95.3,3451500010.0
2009-07-06 12:10:00,95.295,95.32,95.28,95.28,1027300002.0
2009-07-06 12:15:00,95.28,95.295,95.265,95.28,2010600007.0
2009-07-06 12:20:00,95.27,95.28,95.19,95.22,2933600001.0
2009-07-06 12:25:00,95.215,95.265,95.18,95.23,3342300009.0
2009-07-06 12:30:00,95.23,95.265,95.22,95.23,3346400005.0
2009-07-06 12:35:00,95.245,95.25,95.2,95.2,2941100017.0
2009-07-06 12:40:00,95.2,95.25,95.195,95.22,2512100015.0
2009-07-06 12:45:00,95.225,95.245,95.18,95.19,2418200001.0
2009-07-06 12:50:00,95.19,95.2,95.15,95.185,2527400003.0
2009-07-06 12:55:00,95.185,95.23,95.17,95.215,1918800003.0
2009-07-06 13:00:00,95.22,95.24,95.205,95.235,1923800006.0
2009-07-06 13:05:00,95.23,95.24,95.21,95.23,2247399997.0
2009-07-06 13:10:00,95.23,95.24,95.21,95.22,1130800001.0
2009-07-06 13:15:00,95.22,95.27,95.22,95.27,2679200027.0
2009-07-06 13:20:00,95.27,95.295,95.25,95.295,2213700019.0
2009-07-06 13:25:00,95.305,95.35,95.29,95.31,2569800011.0
2009-07-06 13:30:00,95.31,95.31,95.28,95.285,2291000005.0
2009-07-06 13:35:00,95.285,95.31,95.28,95.29,1616299997.0
2009-07-06 13:40:00,95.295,95.315,95.26,95.275,1493700001.0
2009-07-06 13:45:00,95.275,95.3,95.265,95.29,1930200001.0
2009-07-06 13:50:00,95.295,95.335,95.275,95.28,3452599995.0
2009-07-06 13:55:00,95.275,95.285,95.26,95.265,2601399991.0
2009-07-06 14:00:00,95.265,95.29,95.265,95.27,3341299989.0
2009-07-06 14:05:00,95.275,95.295,95.25,95.295,3354999989.0
2009-07-06 14:10:00,95.29,95.3,95.255,95.3,4015400001.0
2009-07-06 14:15:00,95.31,95.31,95.25,95.25,3291800004.0
2009-07-06 14:20:00,95.255,95.315,95.255,95.265,2874499997.0
2009-07-06 14:25:00,95.265,95.285,95.235,95.27,4587200020.0
2009-07-06 14:30:00,95.27,95.335,95.27,95.29,3162600004.0
2009-07-06 14:35:00,95.285,95.32,95.26,95.285,3178999984.0
2009-07-06 14:40:00,95.28,95.295,95.215,95.255,3569000005.0
2009-07-06 14:45:00,95.255,95.305,95.25,95.305,3163200019.0
2009-07-06 14:50:00,95.305,95.37,95.29,95.31,3543999986.0
2009-07-06 14:55:00,95.31,95.33,95.23,95.235,5912799998.0
2009-07-06 15:00:00,95.235,95.275,95.185,95.19,4935300015.0
2009-07-06 15:05:00,95.19,95.21,95.125,95.135,4363900005.0
2009-07-06 15:10:00,95.135,95.19,95.125,95.185,3544000017.0
2009-07-06 15:15:00,95.185,95.215,95.15,95.16,3032400012.0
2009-07-06 15:20:00,95.16,95.16,94.985,95.08,5149399991.0
2009-07-06 15:25:00,95.08,95.13,94.805,94.87,5011100025.0
2009-07-06 15:30:00,94.865,94.94,94.75,94.925,6830899994.0
2009-07-06 15:35:00,94.925,94.955,94.865,94.88,6071399986.0
2009-07-06 15:40:00,94.88,94.89,94.66,94.71,7002000001.0
2009-07-06 15:45:00,94.72,94.815,94.69,94.8,4739099988.0
2009-07-06 15:50:00,94.8,94.845,94.78,94.785,5172799996.0
2009-07-06 15:55:00,94.785,94.895,94.76,94.85,4460800005.0
2009-07-06 16:00:00,94.85,94.995,94.85,94.885,6794800011.0
2009-07-06 16:05:00,94.885,94.91,94.825,94.835,5328400006.0
2009-07-06 16:10:00,94.835,94.835,94.72,94.785,5817000011.0
2009-07-06 16:15:00,94.785,94.89,94.78,94.81,4109900011.0
2009-07-06 16:20:00,94.81,94.845,94.745,94.75,4989899996.0
2009-07-06 16:25:00,94.75,94.79,94.725,94.785,6476999987.0
2009-07-06 16:30:00,94.785,94.835,94.76,94.835,3697499989.0
2009-07-06 16:35:00,94.835,94.835,94.765,94.77,3381400005.0
2009-07-06 16:40:00,94.775,94.81,94.715,94.795,5711800007.0
2009-07-06 16:45:00,94.795,94.805,94.76,94.77,3946300018.0
2009-07-06 16:50:00,94.77,94.775,94.73,94.745,4736499983.0
2009-07-06 16:55:00,94.745,94.8,94.705,94.76,4195099976.0
2009-07-06 17:00:00,94.76,94.8,94.75,94.775,3185599997.0
2009-07-06 17:05:00,94.775,94.81,94.75,94.78,3744099996.0
2009-07-06 17:10:00,94.78,94.895,94.775,94.875,4658599965.0
2009-07-06 17:15:00,94.88,94.89,94.805,94.83,3680900000.0
2009-07-06 17:20:00,94.83,94.87,94.82,94.87,3096400002.0
2009-07-06 17:25:00,94.875,94.96,94.84,94.94,4896800011.0
2009-07-06 17:30:00,94.94,94.94,94.88,94.89,2966399995.0
2009-07-06 17:35:00,94.89,94.91,94.885,94.89,1604200001.0
2009-07-06 17:40:00,94.89,94.93,94.87,94.915,1760299995.0
2009-07-06 17:45:00,94.91,95.025,94.895,95.01,4460099996.0
2009-07-06 17:50:00,95.005,95.095,94.97,95.05,5506899987.0
2009-07-06 17:55:00,95.055,95.06,94.98,95.0,3392700003.0
2009-07-06 18:00:00,95.0,95.025,95.0,95.025,1466400001.0
2009-07-06 18:05:00,95.025,95.08,95.01,95.065,2629900001.0
2009-07-06 18:10:00,95.055,95.075,95.04,95.07,1726599996.0
2009-07-06 18:15:00,95.065,95.07,95.035,95.055,2194099981.0
2009-07-06 18:20:00,95.055,95.115,95.055,95.115,2818899988.0
2009-07-06 18:25:00,95.115,95.165,95.075,95.075,2538599996.0
2009-07-06 18:30:00,95.075,95.11,95.065,95.1,2211800007.0
2009-07-06 18:35:00,95.1,95.135,95.095,95.12,1811199987.0
2009-07-06 18:40:00,95.12,95.12,95.07,95.085,1626199997.0
2009-07-06 18:45:00,95.085,95.1,95.06,95.075,2125699985.0
2009-07-06 18:50:00,95.075,95.09,95.055,95.085,1565599989.0
2009-07-06 18:55:00,95.085,95.14,95.08,95.135,1587199993.0
2009-07-06 19:00:00,95.135,95.185,95.135,95.165,3194099993.0
2009-07-06 19:05:00,95.165,95.165,95.115,95.16,1776299988.0
2009-07-06 19:10:00,95.16,95.18,95.135,95.16,1990900004.0
2009-07-06 19:15:00,95.165,95.185,95.155,95.165,4342400001.0
2009-07-06 19:20:00,95.165,95.17,95.13,95.16,3564399983.0
2009-07-06 19:25:00,95.16,95.2,95.15,95.19,3173599970.0
2009-07-06 19:30:00,95.19,95.19,95.14,95.14,2572700001.0
2009-07-06 19:35:00,95.14,95.185,95.14,95.185,2287399982.0
2009-07-06 19:40:00,95.18,95.19,95.17,95.19,2009199996.0
2009-07-06 19:45:00,95.185,95.19,95.135,95.15,3807899987.0
2009-07-06 19:50:00,95.15,95.17,95.145,95.15,1671099989.0
2009-07-06 19:55:00,95.15,95.16,95.13,95.135,3608399986.0
2009-07-06 20:00:00,95.14,95.15,95.135,95.15,1960200010.0
2009-07-06 20:05:00,95.15,95.17,95.13,95.14,1600799997.0
2009-07-06 20:10:00,95.13,95.17,95.13,95.165,1262499995.0
2009-07-06 20:15:00,95.165,95.165,95.125,95.145,3375799982.0
2009-07-06 20:20:00,95.145,95.165,95.14,95.155,1722199990.0
2009-07-06 20:25:00,95.155,95.155,95.13,95.14,875999995.0
2009-07-06 20:30:00,95.14,95.16,95.13,95.155,3097799985.0
2009-07-06 20:35:00,95.155,95.17,95.15,95.155,1209999996.0
2009-07-06 20:40:00,95.16,95.17,95.155,95.16,1553999998.0
2009-07-06 20:45:00,95.16,95.195,95.145,95.16,2931799983.0
2009-07-06 20:50:00,95.16,95.175,95.135,95.155,3651200008.0
2009-07-06 20:55:00,95.155,95.23,95.15,95.23,5389999968.0
2009-07-06 21:00:00,95.23,95.3,95.23,95.28,3205999987.0
2009-07-06 21:05:00,95.28,95.28,95.25,95.25,2287400001.0
2009-07-06 21:10:00,95.25,95.335,95.235,95.315,1810200003.0
2009-07-06 21:15:00,95.32,95.33,95.27,95.275,1055899997.0
2009-07-06 21:20:00,95.275,95.3,95.275,95.29,504400000.0
2009-07-06 21:25:00,95.29,95.29,95.26,95.265,1176699997.0
2009-07-06 21:30:00,95.265,95.265,95.22,95.23,1397199993.0
2009-07-06 21:35:00,95.23,95.29,95.23,95.275,1488200000.0
2009-07-06 21:40:00,95.275,95.31,95.275,95.31,1322200007.0
2009-07-06 21:45:00,95.31,95.34,95.305,95.315,1575099997.0
2009-07-06 21:50:00,95.315,95.34,95.31,95.32,403600000.0
2009-07-06 21:55:00,95.32,95.34,95.3,95.34,1895000002.0
2009-07-06 22:00:00,95.34,95.34,95.315,95.32,770599995.0
2009-07-06 22:05:00,95.33,95.35,95.315,95.34,1765999999.0
2009-07-06 22:10:00,95.35,95.36,95.325,95.36,1924000006.0
2009-07-06 22:15:00,95.35,95.35,95.31,95.32,1255600006.0
2009-07-06 22:20:00,95.315,95.355,95.3,95.325,1484300008.0
2009-07-06 22:25:00,95.335,95.335,95.28,95.29,1653999999.0
2009-07-06 22:30:00,95.285,95.31,95.27,95.3,494000001.0
2009-07-06 22:35:00,95.31,95.315,95.29,95.31,726399998.0
2009-07-06 22:40:00,95.315,95.35,95.315,95.35,259200000.0
2009-07-06 22:45:00,95.36,95.38,95.355,95.365,405800000.0
2009-07-06 22:50:00,95.355,95.365,95.35,95.35,658300001.0
2009-07-06 22:55:00,95.345,95.37,95.34,95.355,579400000.0
2009-07-06 23:00:00,95.335,95.355,95.335,95.35,219800000.0
2009-07-06 23:05:00,95.35,95.355,95.335,95.35,214600000.0
2009-07-06 23:10:00,95.35,95.365,95.345,95.36,252600001.0
2009-07-06 23:15:00,95.36,95.37,95.34,95.36,273199999.0
2009-07-06 23:20:00,95.355,95.38,95.355,95.375,156800000.0
2009-07-06 23:25:00,95.395,95.405,95.37,95.37,192000000.0
2009-07-06 23:30:00,95.365,95.38,95.355,95.365,207199999.0
2009-07-06 23:35:00,95.365,95.38,95.35,95.365,339200001.0
2009-07-06 23:40:00,95.365,95.365,95.36,95.36,77199999.0
2009-07-06 23:45:00,95.355,95.37,95.35,95.355,126800001.0
2009-07-06 23:50:00,95.355,95.355,95.335,95.345,237200000.0
2009-07-06 23:55:00,95.345,95.345,95.31,95.31,372800000.0
2009-07-07 00:00:00,95.31,95.31,95.24,95.26,565000003.0
2009-07-07 00:05:00,95.265,95.28,95.26,95.26,308400000.0
2009-07-07 00:10:00,95.255,95.255,95.22,95.23,447000000.0
2009-07-07 00:15:00,95.23,95.24,95.205,95.22,355200000.0
2009-07-07 00:20:00,95.22,95.22,95.2,95.2,273200000.0
2009-07-07 00:25:00,95.2,95.21,95.18,95.2,552200000.0
2009-07-07 00:30:00,95.185,95.19,95.18,95.185,629799996.0
2009-07-07 00:35:00,95.185,95.185,95.14,95.15,794499998.0
2009-07-07 00:40:00,95.14,95.16,95.11,95.125,944699997.0
2009-07-07 00:45:00,95.12,95.15,95.115,95.13,842000001.0
2009-07-07 00:50:00,95.14,95.16,95.13,95.14,791199999.0
2009-07-07 00:55:00,95.14,95.18,95.135,95.18,461600000.0
2009-07-07 01:00:00,95.18,95.23,95.18,95.23,493999999.0
2009-07-07 01:05:00,95.225,95.25,95.225,95.225,486600000.0
2009-07-07 01:10:00,95.22,95.22,95.17,95.18,743400000.0
2009-07-07 01:15:00,95.18,95.185,95.14,95.14,844399997.0
2009-07-07 01:20:00,95.14,95.17,95.14,95.14,374000000.0
2009-07-07 01:25:00,95.14,95.17,95.12,95.165,1460199996.0
2009-07-07 01:30:00,95.165,95.205,95.16,95.19,767800004.0
2009-07-07 01:35:00,95.19,95.225,95.18,95.195,1066200000.0
2009-07-07 01:40:00,95.195,95.23,95.18,95.225,947399997.0
2009-07-07 01:45:00,95.23,95.3,95.23,95.28,1790999998.0
2009-07-07 01:50:00,95.28,95.29,95.255,95.255,2008400000.0
2009-07-07 01:55:00,95.255,95.255,95.2,95.22,1974200003.0
2009-07-07 02:00:00,95.215,95.3,95.215,95.29,2365799994.0
2009-07-07 02:05:00,95.29,95.345,95.26,95.325,2530600005.0
2009-07-07 02:10:00,95.33,95.34,95.265,95.28,3228300013.0
2009-07-07 02:15:00,95.28,95.28,95.22,95.255,2456900006.0
2009-07-07 02:20:00,95.245,95.285,95.245,95.28,2292799997.0
2009-07-07 02:25:00,95.28,95.28,95.245,95.255,1967999996.0
2009-07-07 02:30:00,95.25,95.27,95.23,95.26,2626000002.0
2009-07-07 02:35:00,95.26,95.285,95.25,95.28,3514999994.0
2009-07-07 02:40:00,95.28,95.33,95.28,95.295,2366999997.0
2009-07-07 02:45:00,95.29,95.31,95.26,95.285,2142899999.0
2009-07-07 02:50:00,95.28,95.33,95.26,95.31,1432700000.0
2009-07-07 02:55:00,95.295,95.31,95.22,95.22,2049399997.0
2009-07-07 03:00:00,95.22,95.25,95.185,95.205,1994799999.0
2009-07-07 03:05:00,95.205,95.23,95.18,95.215,1895000001.0
2009-07-07 03:10:00,95.215,95.24,95.205,95.225,1023500000.0
2009-07-07 03:15:00,95.23,95.28,95.225,95.26,1068600000.0
2009-07-07 03:20:00,95.26,95.27,95.245,95.255,1630000001.0
2009-07-07 03:25:00,95.255,95.285,95.25,95.26,1910600000.0
2009-07-07 03:30:00,95.26,95.34,95.26,95.315,4258999997.0
2009-07-07 03:35:00,95.315,95.355,95.295,95.355,2747000001.0
2009-07-07 03:40:00,95.355,95.37,95.3,95.31,2718999999.0
2009-07-07 03:45:00,95.31,95.325,95.295,95.31,1839600002.0
2009-07-07 03:50:00,95.315,95.34,95.3,95.34,2454199998.0
2009-07-07 03:55:00,95.335,95.34,95.285,95.29,4868899999.0
2009-07-07 04:00:00,95.29,95.33,95.29,95.33,3733199998.0
2009-07-07 04:05:00,95.33,95.355,95.305,95.335,2150300012.0
2009-07-07 04:10:00,95.335,95.455,95.335,95.385,6078400025.0
2009-07-07 04:15:00,95.385,95.405,95.375,95.4,4015099995.0
2009-07-07 04:20:00,95.4,95.405,95.365,95.375,2097999990.0
2009-07-07 04:25:00,95.375,95.385,95.35,95.37,1491500002.0
2009-07-07 04:30:00,95.375,95.39,95.36,95.37,698000001.0
2009-07-07 04:35:00,95.37,95.385,95.35,95.36,1879999993.0
2009-07-07 04:40:00,95.36,95.37,95.35,95.355,1212800001.0
2009-07-07 04:45:00,95.355,95.355,95.33,95.345,1052799990.0
2009-07-07 04:50:00,95.35,95.355,95.335,95.335,1585999992.0
2009-07-07 04:55:00,95.335,95.36,95.33,95.335,2263199992.0
2009-07-07 05:00:00,95.34,95.355,95.33,95.35,1865799960.0
2009-07-07 05:05:00,95.35,95.355,95.34,95.345,1167600015.0
2009-07-07 05:10:00,95.35,95.35,95.345,95.35,676600002.0
2009-07-07 05:15:00,95.35,95.38,95.35,95.38,2438199980.0
2009-07-07 05:20:00,95.38,95.41,95.365,95.365,2408000003.0
2009-07-07 05:25:00,95.37,95.385,95.35,95.365,1346099995.0
2009-07-07 05:30:00,95.365,95.375,95.34,95.34,726000003.0
2009-07-07 05:35:00,95.35,95.37,95.345,95.355,2008200008.0
2009-07-07 05:40:00,95.36,95.365,95.345,95.355,1501999998.0
2009-07-07 05:45:00,95.355,95.365,95.34,95.355,1460099991.0
2009-07-07 05:50:00,95.355,95.385,95.345,95.35,1137099995.0
2009-07-07 05:55:00,95.35,95.39,95.345,95.37,1014200005.0
2009-07-07 06:00:00,95.365,95.365,95.35,95.355,806100004.0
2009-07-07 06:05:00,95.355,95.36,95.35,95.355,802400000.0
2009-07-07 06:10:00,95.35,95.38,95.35,95.355,1018400009.0
2009-07-07 06:15:00,95.36,95.37,95.3,95.315,2558500002.0
2009-07-07 06:20:00,95.315,95.315,95.295,95.31,1035000000.0
2009-07-07 06:25:00,95.31,95.34,95.3,95.33,2025200003.0
2009-07-07 06:30:00,95.33,95.355,95.285,95.35,3844900000.0
2009-07-07 06:35:00,95.34,95.36,95.325,95.325,1595400013.0
2009-07-07 06:40:00,95.325,95.345,95.325,95.345,3536200016.0
2009-07-07 06:45:00,95.345,95.36,95.315,95.315,3440200020.0
2009-07-07 06:50:00,95.32,95.33,95.315,95.32,2252799984.0
2009-07-07 06:55:00,95.315,95.33,95.28,95.305,1930899999.0
2009-07-07 07:00:00,95.305,95.345,95.305,95.345,1266499999.0
2009-07-07 07:05:00,95.35,95.36,95.335,95.34,2818600026.0
2009-07-07 07:10:00,95.34,95.415,95.34,95.385,5593200013.0
2009-07-07 07:15:00,95.385,95.39,95.35,95.35,2872400000.0
2009-07-07 07:20:00,95.35,95.365,95.315,95.325,4164399975.0
2009-07-07 07:25:00,95.325,95.34,95.31,95.335,3011599987.0
2009-07-07 07:30:00,95.335,95.355,95.32,95.34,2479600000.0
2009-07-07 07:35:00,95.335,95.335,95.31,95.325,1489800000.0
2009-07-07 07:40:00,95.325,95.33,95.3,95.315,1595400001.0
2009-07-07 07:45:00,95.315,95.335,95.31,95.33,2172200000.0
2009-07-07 07:50:00,95.34,95.35,95.315,95.32,2780200015.0
2009-07-07 07:55:00,95.32,95.335,95.305,95.33,4621399998.0
2009-07-07 08:00:00,95.335,95.35,95.31,95.31,5093699984.0
2009-07-07 08:05:00,95.31,95.32,95.285,95.315,3153300044.0
2009-07-07 08:10:00,95.315,95.35,95.31,95.315,3233300001.0
2009-07-07 08:15:00,95.315,95.365,95.295,95.355,3629600001.0
2009-07-07 08:20:00,95.36,95.38,95.265,95.265,7841300068.0
2009-07-07 08:25:00,95.27,95.275,95.21,95.235,5645000014.0
2009-07-07 08:30:00,95.235,95.27,95.08,95.14,3668900003.0
2009-07-07 08:35:00,95.13,95.145,95.015,95.11,4609499994.0
2009-07-07 08:40:00,95.105,95.12,95.07,95.105,4656799968.0
2009-07-07 08:45:00,95.11,95.12,95.03,95.06,4171499995.0
2009-07-07 08:50:00,95.06,95.1,95.045,95.09,1873400007.0
2009-07-07 08:55:00,95.09,95.12,95.09,95.115,2214399992.0
2009-07-07 09:00:00,95.115,95.205,95.105,95.195,5096000011.0
2009-07-07 09:05:00,95.195,95.205,95.135,95.16,5340300007.0
2009-07-07 09:10:00,95.16,95.185,95.13,95.145,5808600006.0
2009-07-07 09:15:00,95.15,95.175,95.115,95.14,3872800000.0
2009-07-07 09:20:00,95.14,95.17,95.06,95.11,4868599995.0
2009-07-07 09:25:00,95.11,95.14,95.055,95.075,3146100010.0
2009-07-07 09:30:00,95.08,95.11,95.03,95.08,4022799997.0
2009-07-07 09:35:00,95.08,95.13,95.08,95.115,5623599995.0
2009-07-07 09:40:00,95.115,95.16,95.11,95.16,3989200014.0
2009-07-07 09:45:00,95.16,95.175,95.12,95.165,3739000009.0
2009-07-07 09:50:00,95.165,95.18,95.155,95.165,3365389997.0
2009-07-07 09:55:00,95.17,95.2,95.165,95.19,1984300002.0
2009-07-07 10:00:00,95.185,95.19,95.135,95.14,2645200002.0
2009-07-07 10:05:00,95.14,95.15,95.04,95.04,3252020016.0
2009-07-07 10:10:00,95.04,95.07,95.02,95.03,2330100001.0
2009-07-07 10:15:00,95.025,95.03,94.945,94.97,7212399985.0
2009-07-07 10:20:00,94.97,95.04,94.97,95.01,3426000011.0
2009-07-07 10:25:00,95.015,95.095,95.015,95.095,3558000015.0
2009-07-07 10:30:00,95.1,95.125,95.025,95.04,4571600026.0
2009-07-07 10:35:00,95.04,95.09,95.04,95.08,3023999985.0
2009-07-07 10:40:00,95.08,95.14,95.075,95.09,4173300008.0
2009-07-07 10:45:00,95.09,95.11,95.065,95.11,3237399995.0
2009-07-07 10:50:00,95.11,95.2,95.105,95.19,5661199998.0
2009-07-07 10:55:00,95.185,95.2,95.15,95.16,3081500003.0
2009-07-07 11:00:00,95.16,95.195,95.15,95.17,2857200009.0
2009-07-07 11:05:00,95.17,95.2,95.16,95.17,4278400013.0
2009-07-07 11:10:00,95.175,95.19,95.15,95.17,3442900005.0
2009-07-07 11:15:00,95.17,95.17,95.145,95.16,3268200018.0
2009-07-07 11:20:00,95.16,95.28,95.145,95.24,4339800005.0
2009-07-07 11:25:00,95.24,95.24,95.16,95.195,2772900001.0
2009-07-07 11:30:00,95.195,95.26,95.18,95.25,2137199999.0
2009-07-07 11:35:00,95.255,95.26,95.195,95.205,1973000009.0
2009-07-07 11:40:00,95.2,95.23,95.18,95.21,2565400003.0
2009-07-07 11:45:00,95.21,95.21,95.175,95.2,2326900000.0
2009-07-07 11:50:00,95.2,95.225,95.185,95.215,2473600014.0
2009-07-07 11:55:00,95.22,95.27,95.21,95.225,3733800017.0
2009-07-07 12:00:00,95.225,95.29,95.22,95.26,4126499994.0
2009-07-07 12:05:00,95.27,95.335,95.26,95.32,6420100012.0
2009-07-07 12:10:00,95.32,95.365,95.305,95.36,4096900001.0
2009-07-07 12:15:00,95.36,95.4,95.36,95.38,3295199997.0
2009-07-07 12:20:00,95.38,95.385,95.31,95.33,3306100006.0
2009-07-07 12:25:00,95.33,95.345,95.28,95.31,3149400005.0
2009-07-07 12:30:00,95.31,95.365,95.31,95.36,3925100007.0
2009-07-07 12:35:00,95.36,95.365,95.33,95.33,2413200012.0
2009-07-07 12:40:00,95.33,95.335,95.26,95.27,2161400001.0
2009-07-07 12:45:00,95.265,95.28,95.205,95.235,3822200002.0
2009-07-07 12:50:00,95.24,95.24,95.175,95.21,3635200017.0
2009-07-07 12:55:00,95.21,95.225,95.195,95.22,3553899995.0
2009-07-07 13:00:00,95.22,95.25,95.185,95.24,3601099996.0
2009-07-07 13:05:00,95.24,95.325,95.24,95.315,3561399984.0
2009-07-07 13:10:00,95.31,95.315,95.27,95.285,3464400015.0
2009-07-07 13:15:00,95.29,95.385,95.285,95.37,4859199985.0
2009-07-07 13:20:00,95.365,95.42,95.35,95.39,3261899997.0
2009-07-07 13:25:00,95.39,95.41,95.33,95.33,2886900010.0
2009-07-07 13:30:00,95.335,95.34,95.295,95.325,2997400008.0
2009-07-07 13:35:00,95.325,95.33,95.28,95.305,4091100000.0
2009-07-07 13:40:00,95.3,95.305,95.27,95.275,2792599997.0
2009-07-07 13:45:00,95.275,95.29,95.24,95.245,2817099987.0
2009-07-07 13:50:00,95.245,95.285,95.22,95.28,2854700016.0
2009-07-07 13:55:00,95.28,95.35,95.265,95.29,3271999996.0
2009-07-07 14:00:00,95.29,95.32,95.27,95.29,2972199994.0
2009-07-07 14:05:00,95.29,95.32,95.265,95.275,2505599997.0
2009-07-07 14:10:00,95.27,95.31,95.23,95.31,2835200000.0
2009-07-07 14:15:00,95.305,95.33,95.29,95.325,1829799992.0
2009-07-07 14:20:00,95.325,95.345,95.31,95.325,3071199988.0
2009-07-07 14:25:00,95.325,95.325,95.29,95.295,1562900003.0
2009-07-07 14:30:00,95.305,95.315,95.28,95.29,2131800006.0
2009-07-07 14:35:00,95.29,95.3,95.28,95.295,1696300000.0
2009-07-07 14:40:00,95.295,95.305,95.28,95.285,1674800002.0
2009-07-07 14:45:00,95.285,95.29,95.27,95.285,1825899994.0
2009-07-07 14:50:00,95.285,95.29,95.28,95.28,1702299992.0
2009-07-07 14:55:00,95.28,95.285,95.22,95.23,3507300012.0
2009-07-07 15:00:00,95.23,95.24,95.2,95.21,2672499999.0
2009-07-07 15:05:00,95.21,95.21,95.14,95.14,3999300004.0
2009-07-07 15:10:00,95.14,95.205,95.14,95.19,5103400011.0
2009-07-07 15:15:00,95.19,95.23,95.185,95.21,4276800005.0
2009-07-07 15:20:00,95.21,95.23,95.115,95.18,4224800005.0
2009-07-07 15:25:00,95.18,95.23,95.175,95.225,1893599999.0
2009-07-07 15:30:00,95.225,95.225,95.18,95.195,4417799993.0
2009-07-07 15:35:00,95.195,95.2,95.165,95.17,3996200001.0
2009-07-07 15:40:00,95.175,95.175,95.06,95.06,6457900005.0
2009-07-07 15:45:00,95.06,95.065,95.015,95.04,6091899974.0
2009-07-07 15:50:00,95.04,95.1,95.04,95.1,5469099968.0
2009-07-07 15:55:00,95.1,95.11,95.06,95.06,4729199970.0
2009-07-07 16:00:00,95.065,95.08,95.01,95.02,6239799981.0
2009-07-07 16:05:00,95.02,95.06,94.985,95.06,5396500003.0
2009-07-07 16:10:00,95.06,95.06,94.97,94.985,5675199989.0
2009-07-07 16:15:00,94.99,95.02,94.95,95.0,6134000003.0
2009-07-07 16:20:00,95.0,95.045,95.0,95.02,4885999963.0
2009-07-07 16:25:00,95.02,95.035,95.0,95.015,3230199995.0
2009-07-07 16:30:00,95.015,95.02,94.965,94.995,3413600002.0
2009-07-07 16:35:00,94.995,95.005,94.925,94.95,3459599998.0
2009-07-07 16:40:00,94.95,95.035,94.945,95.02,4195299984.0
2009-07-07 16:45:00,95.02,95.035,95.0,95.005,3667700008.0
2009-07-07 16:50:00,95.01,95.025,95.0,95.005,2013599992.0
2009-07-07 16:55:00,95.005,95.08,94.985,95.065,2769999994.0
2009-07-07 17:00:00,95.065,95.07,95.02,95.065,3227599984.0
2009-07-07 17:05:00,95.065,95.145,95.04,95.115,3698999995.0
2009-07-07 17:10:00,95.115,95.15,95.105,95.13,3197799975.0
2009-07-07 17:15:00,95.13,95.14,95.11,95.12,3889299975.0
2009-07-07 17:20:00,95.12,95.16,95.09,95.11,4769799990.0
2009-07-07 17:25:00,95.11,95.12,95.07,95.11,4153899999.0
2009-07-07 17:30:00,95.115,95.145,95.085,95.145,3515899993.0
2009-07-07 17:35:00,95.15,95.16,95.085,95.1,2627400000.0
2009-07-07 17:40:00,95.1,95.105,95.01,95.025,4226000001.0
2009-07-07 17:45:00,95.025,95.09,95.01,95.055,3443800001.0
2009-07-07 17:50:00,95.05,95.075,95.04,95.065,2750899995.0
2009-07-07 17:55:00,95.065,95.13,95.03,95.115,2508799995.0
2009-07-07 18:00:00,95.12,95.12,95.04,95.06,1734999988.0
2009-07-07 18:05:00,95.06,95.06,95.01,95.02,4346899995.0
2009-07-07 18:10:00,95.02,95.03,94.935,94.945,3885199990.0
2009-07-07 18:15:00,94.95,94.96,94.905,94.955,4165899974.0
2009-07-07 18:20:00,94.955,95.005,94.95,94.955,3018499997.0
2009-07-07 18:25:00,94.94,94.96,94.835,94.85,5095800000.0
2009-07-07 18:30:00,94.85,94.86,94.8,94.8,3570899997.0
2009-07-07 18:35:00,94.8,94.825,94.775,94.8,2278999995.0
2009-07-07 18:40:00,94.8,94.83,94.775,94.83,3907199988.0
2009-07-07 18:45:00,94.83,94.875,94.83,94.87,4118999993.0
2009-07-07 18:50:00,94.87,94.91,94.87,94.89,1952799985.0
2009-07-07 18:55:00,94.89,94.89,94.83,94.845,1747799974.0
2009-07-07 19:00:00,94.845,94.98,94.815,94.935,3034099983.0
2009-07-07 19:05:00,94.935,94.94,94.88,94.89,2008699994.0
2009-07-07 19:10:00,94.895,94.97,94.89,94.91,3160299996.0
2009-07-07 19:15:00,94.915,94.95,94.905,94.935,2347799992.0
2009-07-07 19:20:00,94.938,94.95,94.92,94.925,4027599988.0
2009-07-07 19:25:00,94.925,94.925,94.87,94.875,1514600000.0
2009-07-07 19:30:00,94.87,94.915,94.865,94.895,2035599999.0
2009-07-07 19:35:00,94.9,94.94,94.895,94.94,1365400007.0
2009-07-07 19:40:00,94.94,94.975,94.93,94.945,2103399996.0
2009-07-07 19:45:00,94.94,95.01,94.94,94.995,2810999982.0
2009-07-07 19:50:00,94.99,95.0,94.955,94.955,3283500003.0
2009-07-07 19:55:00,94.955,94.97,94.94,94.965,2711999987.0
2009-07-07 20:00:00,94.96,94.99,94.955,94.965,1255200003.0
2009-07-07 20:05:00,94.965,94.975,94.93,94.935,1218999991.0
2009-07-07 20:10:00,94.94,94.94,94.905,94.91,2556399993.0
2009-07-07 20:15:00,94.91,94.95,94.885,94.95,2559099990.0
2009-07-07 20:20:00,94.95,94.95,94.935,94.945,1877400002.0
2009-07-07 20:25:00,94.945,94.945,94.92,94.925,799700000.0
2009-07-07 20:30:00,94.92,94.94,94.89,94.895,1732799997.0
2009-07-07 20:35:00,94.895,94.915,94.865,94.865,1866900008.0
2009-07-07 20:40:00,94.865,94.925,94.865,94.885,1647100018.0
2009-07-07 20:45:00,94.89,94.89,94.855,94.88,2132800000.0
2009-07-07 20:50:00,94.88,94.9,94.815,94.82,2875699998.0
2009-07-07 20:55:00,94.82,94.835,94.75,94.76,3730599998.0
2009-07-07 21:00:00,94.76,94.815,94.755,94.79,3914100018.0
2009-07-07 21:05:00,94.79,94.795,94.71,94.755,3457200007.0
2009-07-07 21:10:00,94.755,94.8,94.75,94.8,2154199996.0
2009-07-07 21:15:00,94.8,94.855,94.8,94.84,2111200007.0
2009-07-07 21:20:00,94.84,94.85,94.815,94.835,1164800002.0
2009-07-07 21:25:00,94.84,94.885,94.84,94.87,1641199997.0
2009-07-07 21:30:00,94.87,94.885,94.84,94.845,1522299998.0
2009-07-07 21:35:00,94.84,94.875,94.825,94.87,1738800000.0
2009-07-07 21:40:00,94.87,94.88,94.83,94.835,1797000004.0
2009-07-07 21:45:00,94.83,94.835,94.79,94.82,2873300001.0
2009-07-07 21:50:00,94.82,94.82,94.78,94.805,1243600002.0
2009-07-07 21:55:00,94.8,94.85,94.795,94.805,3129999989.0
2009-07-07 22:00:00,94.8,94.805,94.735,94.74,2522300009.0
2009-07-07 22:05:00,94.74,94.755,94.74,94.745,1103400001.0
2009-07-07 22:10:00,94.745,94.76,94.74,94.75,1326000001.0
2009-07-07 22:15:00,94.755,94.775,94.75,94.77,1320600002.0
2009-07-07 22:20:00,94.77,94.795,94.765,94.785,763399997.0
2009-07-07 22:25:00,94.785,94.79,94.77,94.775,722400000.0
2009-07-07 22:30:00,94.775,94.785,94.775,94.785,348600000.0
2009-07-07 22:35:00,94.785,94.8,94.785,94.79,320400001.0
2009-07-07 22:40:00,94.79,94.82,94.79,94.815,595300001.0
2009-07-07 22:45:00,94.815,94.86,94.815,94.83,1956900010.0
2009-07-07 22:50:00,94.83,94.875,94.825,94.875,1356199992.0
2009-07-07 22:55:00,94.88,94.9,94.875,94.89,660099994.0
2009-07-07 23:00:00,94.885,94.885,94.854,94.858,93800000.0
2009-07-07 23:05:00,94.85,94.87,94.85,94.86,98800001.0
2009-07-07 23:10:00,94.875,94.88,94.85,94.86,125800000.0
2009-07-07 23:15:00,94.86,94.87,94.86,94.865,138800000.0
2009-07-07 23:20:00,94.865,94.875,94.86,94.865,77000000.0
2009-07-07 23:25:00,94.865,94.875,94.86,94.87,70000000.0
2009-07-07 23:30:00,94.87,94.875,94.845,94.845,519600001.0
2009-07-07 23:35:00,94.845,94.875,94.845,94.852,241000000.0
2009-07-07 23:40:00,94.849,94.865,94.849,94.855,208600001.0
2009-07-07 23:45:00,94.853,94.854,94.75,94.795,751799996.0
2009-07-07 23:50:00,94.8,94.815,94.782,94.782,665199998.0
2009-07-07 23:55:00,94.795,94.8,94.72,94.735,991000004.0
2009-07-08 00:00:00,94.735,94.81,94.735,94.78,2090600001.0
2009-07-08 00:05:00,94.78,94.82,94.78,94.82,304400000.0
2009-07-08 00:10:00,94.82,94.82,94.75,94.77,496500000.0
2009-07-08 00:15:00,94.77,94.805,94.77,94.79,335600001.0
2009-07-08 00:20:00,94.785,94.81,94.78,94.8,157000000.0
2009-07-08 00:25:00,94.805,94.83,94.805,94.825,317200000.0
2009-07-08 00:30:00,94.825,94.83,94.81,94.83,603599997.0
2009-07-08 00:35:00,94.84,94.84,94.81,94.83,698800006.0
2009-07-08 00:40:00,94.83,94.855,94.825,94.84,687600000.0
2009-07-08 00:45:00,94.835,94.84,94.795,94.8,531600000.0
2009-07-08 00:50:00,94.8,94.8,94.72,94.72,1437699994.0
2009-07-08 00:55:00,94.715,94.765,94.7,94.765,833899997.0
2009-07-08 01:00:00,94.77,94.775,94.715,94.725,1182600000.0
2009-07-08 01:05:00,94.735,94.75,94.725,94.74,738399993.0
2009-07-08 01:10:00,94.74,94.74,94.695,94.7,928999995.0
2009-07-08 01:15:00,94.7,94.715,94.69,94.7,1100599997.0
2009-07-08 01:20:00,94.7,94.705,94.67,94.68,1492900001.0
2009-07-08 01:25:00,94.675,94.705,94.67,94.695,1234499997.0
2009-07-08 01:30:00,94.695,94.7,94.67,94.68,1316599996.0
2009-07-08 01:35:00,94.675,94.68,94.635,94.64,2906599992.0
2009-07-08 01:40:00,94.64,94.67,94.615,94.62,4005499984.0
2009-07-08 01:45:00,94.625,94.65,94.595,94.61,2711800001.0
2009-07-08 01:50:00,94.61,94.635,94.6,94.61,1884400000.0
2009-07-08 01:55:00,94.61,94.65,94.595,94.62,2193499995.0
2009-07-08 02:00:00,94.62,94.73,94.605,94.67,2582100002.0
2009-07-08 02:05:00,94.67,94.71,94.66,94.68,2443700005.0
2009-07-08 02:10:00,94.69,94.69,94.65,94.66,1921600001.0
2009-07-08 02:15:00,94.66,94.73,94.655,94.715,2225000001.0
2009-07-08 02:20:00,94.715,94.715,94.625,94.65,2680199998.0
2009-07-08 02:25:00,94.65,94.66,94.6,94.61,2174199999.0
2009-07-08 02:30:00,94.61,94.625,94.52,94.54,2135399994.0
2009-07-08 02:35:00,94.54,94.615,94.54,94.585,2230200003.0
2009-07-08 02:40:00,94.585,94.635,94.57,94.58,1034599999.0
2009-07-08 02:45:00,94.58,94.58,94.505,94.525,1294000001.0
2009-07-08 02:50:00,94.525,94.54,94.49,94.52,1756600001.0
2009-07-08 02:55:00,94.505,94.59,94.49,94.575,2631100003.0
2009-07-08 03:00:00,94.575,94.58,94.545,94.56,1302499999.0
2009-07-08 03:05:00,94.56,94.61,94.56,94.59,1775100002.0
2009-07-08 03:10:00,94.59,94.635,94.555,94.585,2294999998.0
2009-07-08 03:15:00,94.59,94.59,94.55,94.56,1706199992.0
2009-07-08 03:20:00,94.565,94.59,94.54,94.56,1050800004.0
2009-07-08 03:25:00,94.56,94.585,94.55,94.555,918800000.0
2009-07-08 03:30:00,94.555,94.56,94.51,94.525,1892799999.0
2009-07-08 03:35:00,94.52,94.56,94.52,94.54,2068800002.0
2009-07-08 03:40:00,94.54,94.56,94.525,94.555,929600000.0
2009-07-08 03:45:00,94.56,94.6,94.56,94.59,2229399999.0
2009-07-08 03:50:00,94.59,94.59,94.565,94.585,2179799997.0
2009-07-08 03:55:00,94.585,94.59,94.545,94.555,1116000001.0
2009-07-08 04:00:00,94.56,94.58,94.545,94.575,599000000.0
2009-07-08 04:05:00,94.575,94.6,94.56,94.575,1588600000.0
2009-07-08 04:10:00,94.575,94.595,94.535,94.585,2167400008.0
2009-07-08 04:15:00,94.585,94.62,94.575,94.605,2147199998.0
2009-07-08 04:20:00,94.605,94.61,94.58,94.59,780300000.0
2009-07-08 04:25:00,94.59,94.605,94.58,94.59,862000006.0
2009-07-08 04:30:00,94.585,94.59,94.575,94.59,791799998.0
2009-07-08 04:35:00,94.59,94.64,94.58,94.62,1555400001.0
2009-07-08 04:40:00,94.615,94.625,94.59,94.595,1446899995.0
2009-07-08 04:45:00,94.595,94.625,94.595,94.61,1086100002.0
2009-07-08 04:50:00,94.605,94.62,94.605,94.62,588699999.0
2009-07-08 04:55:00,94.62,94.67,94.615,94.67,1082799998.0
2009-07-08 05:00:00,94.665,94.675,94.635,94.645,1824800002.0
2009-07-08 05:05:00,94.64,94.65,94.635,94.64,595599999.0
2009-07-08 05:10:00,94.64,94.655,94.62,94.63,1163800008.0
2009-07-08 05:15:00,94.625,94.65,94.62,94.645,1426799994.0
2009-07-08 05:20:00,94.65,94.65,94.605,94.61,1790000003.0
2009-07-08 05:25:00,94.61,94.63,94.595,94.615,2182799986.0
2009-07-08 05:30:00,94.615,94.615,94.59,94.59,1048400009.0
2009-07-08 05:35:00,94.59,94.61,94.575,94.585,4609400044.0
2009-07-08 05:40:00,94.575,94.585,94.53,94.535,2515600043.0
2009-07-08 05:45:00,94.54,94.54,94.345,94.36,5266500025.0
2009-07-08 05:50:00,94.36,94.45,94.36,94.425,3571100007.0
2009-07-08 05:55:00,94.42,94.44,94.31,94.335,2816200014.0
2009-07-08 06:00:00,94.335,94.35,94.25,94.275,2385500004.0
2009-07-08 06:05:00,94.28,94.335,94.235,94.33,3913900000.0
2009-07-08 06:10:00,94.33,94.33,94.24,94.265,1832800001.0
2009-07-08 06:15:00,94.265,94.35,94.265,94.34,2337399996.0
2009-07-08 06:20:00,94.34,94.36,94.32,94.345,1310500001.0
2009-07-08 06:25:00,94.345,94.38,94.315,94.375,1776400000.0
2009-07-08 06:30:00,94.37,94.375,94.315,94.345,1231800004.0
2009-07-08 06:35:00,94.34,94.36,94.28,94.28,2857500008.0
2009-07-08 06:40:00,94.27,94.27,94.16,94.17,5258800006.0
2009-07-08 06:45:00,94.175,94.25,94.15,94.22,3953299990.0
2009-07-08 06:50:00,94.22,94.31,94.21,94.255,3774099999.0
2009-07-08 06:55:00,94.255,94.365,94.23,94.32,3817199992.0
2009-07-08 07:00:00,94.32,94.33,94.285,94.295,2292199997.0
2009-07-08 07:05:00,94.295,94.335,94.26,94.315,1691500005.0
2009-07-08 07:10:00,94.31,94.325,94.295,94.32,1200999999.0
2009-07-08 07:15:00,94.32,94.32,94.265,94.27,1594499999.0
2009-07-08 07:20:00,94.275,94.3,94.255,94.285,2251700002.0
2009-07-08 07:25:00,94.285,94.315,94.27,94.29,3084300008.0
2009-07-08 07:30:00,94.29,94.31,94.275,94.3,3123000011.0
2009-07-08 07:35:00,94.29,94.315,94.285,94.29,2362800007.0
2009-07-08 07:40:00,94.29,94.33,94.29,94.3,3078900017.0
2009-07-08 07:45:00,94.3,94.305,94.21,94.245,4102600011.0
2009-07-08 07:50:00,94.245,94.27,94.2,94.245,3641600010.0
2009-07-08 07:55:00,94.245,94.3,94.23,94.26,3575600002.0
2009-07-08 08:00:00,94.255,94.3,94.23,94.23,5656899972.0
2009-07-08 08:05:00,94.235,94.24,94.125,94.145,6385160028.0
2009-07-08 08:10:00,94.16,94.235,94.09,94.18,6233499993.0
2009-07-08 08:15:00,94.185,94.2,94.135,94.175,3415500012.0
2009-07-08 08:20:00,94.175,94.175,94.075,94.13,5854199998.0
2009-07-08 08:25:00,94.13,94.22,94.13,94.185,7081799969.0
2009-07-08 08:30:00,94.185,94.19,94.15,94.17,4173000002.0
2009-07-08 08:35:00,94.17,94.29,94.16,94.27,4477599982.0
2009-07-08 08:40:00,94.26,94.31,94.18,94.215,4464299994.0
2009-07-08 08:45:00,94.22,94.27,94.2,94.24,3820100019.0
2009-07-08 08:50:00,94.24,94.27,94.22,94.25,3515999998.0
2009-07-08 08:55:00,94.25,94.28,94.235,94.25,3743599997.0
2009-07-08 09:00:00,94.25,94.44,94.25,94.425,5966300008.0
2009-07-08 09:05:00,94.425,94.425,94.33,94.37,3941700008.0
2009-07-08 09:10:00,94.36,94.37,94.3,94.35,2873300014.0
2009-07-08 09:15:00,94.35,94.39,94.335,94.385,3687399991.0
2009-07-08 09:20:00,94.385,94.415,94.355,94.365,3333100000.0
2009-07-08 09:25:00,94.36,94.43,94.36,94.39,2102600002.0
2009-07-08 09:30:00,94.385,94.39,94.285,94.335,3794700000.0
2009-07-08 09:35:00,94.335,94.35,94.255,94.26,4220000012.0
2009-07-08 09:40:00,94.26,94.31,94.26,94.29,4751099976.0
2009-07-08 09:45:00,94.295,94.34,94.27,94.29,2435699998.0
2009-07-08 09:50:00,94.28,94.29,94.22,94.22,3022900007.0
2009-07-08 09:55:00,94.22,94.29,94.185,94.28,3898599994.0
2009-07-08 10:00:00,94.28,94.285,94.2,94.225,2464500002.0
2009-07-08 10:05:00,94.225,94.295,94.22,94.28,2122499999.0
2009-07-08 10:10:00,94.27,94.29,94.245,94.26,2767599983.0
2009-07-08 10:15:00,94.26,94.31,94.25,94.26,3761900000.0
2009-07-08 10:20:00,94.26,94.29,94.245,94.245,2407500011.0
2009-07-08 10:25:00,94.25,94.29,94.25,94.28,1657000015.0
2009-07-08 10:30:00,94.285,94.37,94.27,94.32,3282500007.0
2009-07-08 10:35:00,94.32,94.39,94.31,94.355,4515600009.0
2009-07-08 10:40:00,94.355,94.365,94.26,94.29,4082499983.0
2009-07-08 10:45:00,94.285,94.295,94.225,94.24,2415899993.0
2009-07-08 10:50:00,94.245,94.275,94.225,94.26,2758899996.0
2009-07-08 10:55:00,94.26,94.26,94.185,94.225,4533700012.0
2009-07-08 11:00:00,94.23,94.295,94.205,94.22,4210600002.0
2009-07-08 11:05:00,94.22,94.25,94.21,94.245,2396599997.0
2009-07-08 11:10:00,94.245,94.28,94.235,94.26,3133100006.0
2009-07-08 11:15:00,94.26,94.28,94.22,94.25,2217400001.0
2009-07-08 11:20:00,94.25,94.25,94.205,94.205,2529300001.0
2009-07-08 11:25:00,94.205,94.25,94.15,94.25,2996800005.0
2009-07-08 11:30:00,94.25,94.28,94.17,94.19,2732200003.0
2009-07-08 11:35:00,94.19,94.2,94.165,94.17,2598300010.0
2009-07-08 11:40:00,94.17,94.2,94.165,94.17,1743000000.0
2009-07-08 11:45:00,94.17,94.205,94.17,94.205,3947900000.0
2009-07-08 11:50:00,94.205,94.225,94.185,94.2,3912699995.0
2009-07-08 11:55:00,94.2,94.255,94.2,94.24,3724999997.0
2009-07-08 12:00:00,94.25,94.27,94.23,94.265,3661900000.0
2009-07-08 12:05:00,94.265,94.31,94.26,94.29,2901799994.0
2009-07-08 12:10:00,94.29,94.31,94.285,94.305,1486800004.0
2009-07-08 12:15:00,94.305,94.305,94.2,94.245,3844600002.0
2009-07-08 12:20:00,94.245,94.275,94.2,94.21,3308200008.0
2009-07-08 12:25:00,94.21,94.24,94.21,94.225,1312799998.0
2009-07-08 12:30:00,94.22,94.245,94.22,94.235,1495999999.0
2009-07-08 12:35:00,94.235,94.25,94.23,94.235,3059200001.0
2009-07-08 12:40:00,94.235,94.245,94.21,94.215,2374500006.0
2009-07-08 12:45:00,94.22,94.23,94.2,94.22,3666999998.0
2009-07-08 12:50:00,94.22,94.26,94.19,94.23,4049200018.0
2009-07-08 12:55:00,94.225,94.25,94.21,94.235,3640000000.0
2009-07-08 13:00:00,94.24,94.26,94.23,94.26,2775799996.0
2009-07-08 13:05:00,94.27,94.41,94.26,94.365,5270200003.0
2009-07-08 13:10:00,94.365,94.37,94.33,94.34,3500399969.0
2009-07-08 13:15:00,94.34,94.35,94.32,94.34,3813900016.0
2009-07-08 13:20:00,94.34,94.43,94.315,94.42,3411700004.0
2009-07-08 13:25:00,94.42,94.42,94.365,94.4,5695999985.0
2009-07-08 13:30:00,94.4,94.41,94.34,94.35,4224499993.0
2009-07-08 13:35:00,94.345,94.395,94.32,94.335,4351300009.0
2009-07-08 13:40:00,94.335,94.365,94.325,94.34,4357200005.0
2009-07-08 13:45:00,94.335,94.36,94.335,94.36,1598999999.0
2009-07-08 13:50:00,94.36,94.37,94.34,94.37,1386400003.0
2009-07-08 13:55:00,94.37,94.375,94.335,94.365,2006799984.0
2009-07-08 14:00:00,94.365,94.37,94.255,94.26,4340299985.0
2009-07-08 14:05:00,94.26,94.295,94.25,94.27,3156600008.0
2009-07-08 14:10:00,94.27,94.27,94.22,94.25,3603000014.0
2009-07-08 14:15:00,94.25,94.26,94.23,94.255,3047199999.0
2009-07-08 14:20:00,94.255,94.295,94.235,94.28,3140300012.0
2009-07-08 14:25:00,94.28,94.28,94.24,94.27,3941200009.0
2009-07-08 14:30:00,94.275,94.28,94.13,94.145,4953399998.0
2009-07-08 14:35:00,94.14,94.185,94.13,94.16,3724100015.0
2009-07-08 14:40:00,94.16,94.17,94.125,94.135,3361299996.0
2009-07-08 14:45:00,94.14,94.18,94.13,94.18,2734200002.0
2009-07-08 14:50:00,94.185,94.19,94.16,94.18,2912900004.0
2009-07-08 14:55:00,94.18,94.2,94.15,94.18,2970399997.0
2009-07-08 15:00:00,94.19,94.33,94.19,94.23,5359700007.0
2009-07-08 15:05:00,94.23,94.33,94.225,94.265,5744200013.0
2009-07-08 15:10:00,94.27,94.27,94.2,94.23,3986899998.0
2009-07-08 15:15:00,94.22,94.22,94.135,94.2,3861600005.0
2009-07-08 15:20:00,94.2,94.225,94.16,94.175,3222499994.0
2009-07-08 15:25:00,94.185,94.245,94.17,94.235,2314599999.0
2009-07-08 15:30:00,94.23,94.28,94.22,94.27,4809400008.0
2009-07-08 15:35:00,94.265,94.355,94.235,94.245,4948800011.0
2009-07-08 15:40:00,94.24,94.27,94.195,94.25,5371299994.0
2009-07-08 15:45:00,94.25,94.325,94.245,94.305,5439700013.0
2009-07-08 15:50:00,94.305,94.32,94.245,94.27,5145100018.0
2009-07-08 15:55:00,94.27,94.29,94.22,94.28,2740000006.0
2009-07-08 16:00:00,94.28,94.32,94.26,94.29,3789200010.0
2009-07-08 16:05:00,94.29,94.305,94.25,94.26,6114600011.0
2009-07-08 16:10:00,94.26,94.28,94.24,94.27,4248699997.0
2009-07-08 16:15:00,94.27,94.27,94.25,94.26,5507099997.0
2009-07-08 16:20:00,94.26,94.285,94.25,94.275,4363200005.0
2009-07-08 16:25:00,94.275,94.3,94.255,94.26,2812000003.0
2009-07-08 16:30:00,94.26,94.265,94.23,94.24,6946800055.0
2009-07-08 16:35:00,94.235,94.24,94.14,94.15,6126800034.0
2009-07-08 16:40:00,94.15,94.18,94.14,94.175,5185200018.0
2009-07-08 16:45:00,94.18,94.24,94.18,94.225,7008600007.0
2009-07-08 16:50:00,94.22,94.235,94.14,94.165,7278000002.0
2009-07-08 16:55:00,94.165,94.17,94.07,94.13,5418900037.0
2009-07-08 17:00:00,94.13,94.13,93.975,94.015,6518100015.0
2009-07-08 17:05:00,94.03,94.03,93.71,93.78,5888000010.0
2009-07-08 17:10:00,93.795,93.815,93.64,93.64,6189599990.0
2009-07-08 17:15:00,93.645,93.69,93.63,93.66,6972500003.0
2009-07-08 17:20:00,93.65,93.65,92.725,93.19,5605800011.0
2009-07-08 17:25:00,93.175,93.195,92.975,92.975,4623399993.0
2009-07-08 17:30:00,92.975,93.145,92.9,93.145,6713800013.0
2009-07-08 17:35:00,93.155,93.2,93.11,93.16,5104700003.0
2009-07-08 17:40:00,93.155,93.22,93.01,93.16,5762600019.0
2009-07-08 17:45:00,93.16,93.27,93.14,93.22,5570000001.0
2009-07-08 17:50:00,93.22,93.23,92.99,93.015,3991499993.0
2009-07-08 17:55:00,93.01,93.02,92.89,92.9,3814400010.0
2009-07-08 18:00:00,92.91,92.91,92.155,92.47,5478799995.0
2009-07-08 18:05:00,92.47,92.5,92.35,92.44,5916300014.0
2009-07-08 18:10:00,92.44,92.61,92.44,92.56,5015199997.0
2009-07-08 18:15:00,92.55,92.71,92.47,92.47,5144600009.0
2009-07-08 18:20:00,92.465,92.54,92.275,92.325,5047300000.0
2009-07-08 18:25:00,92.325,92.415,91.78,91.86,5114300001.0
2009-07-08 18:30:00,91.845,92.14,91.825,92.135,5843099999.0
2009-07-08 18:35:00,92.14,92.175,92.055,92.06,4519300011.0
2009-07-08 18:40:00,92.06,92.22,92.055,92.22,4557099988.0
2009-07-08 18:45:00,92.22,92.345,92.215,92.24,5616399995.0
2009-07-08 18:50:00,92.24,92.34,92.22,92.3,3043399999.0
2009-07-08 18:55:00,92.29,92.385,92.28,92.28,2990500000.0
2009-07-08 19:00:00,92.28,92.43,92.055,92.42,4483499999.0
2009-07-08 19:05:00,92.42,92.535,92.36,92.44,3860799996.0
2009-07-08 19:10:00,92.44,92.53,92.36,92.53,3904600006.0
2009-07-08 19:15:00,92.53,92.795,92.47,92.72,5040400006.0
2009-07-08 19:20:00,92.72,92.75,92.565,92.655,4351700002.0
2009-07-08 19:25:00,92.655,92.835,92.645,92.795,4923999987.0
2009-07-08 19:30:00,92.8,92.87,92.73,92.8,5359999997.0
2009-07-08 19:35:00,92.815,92.85,92.76,92.81,3933500005.0
2009-07-08 19:40:00,92.81,92.86,92.755,92.86,2156300000.0
2009-07-08 19:45:00,92.86,92.86,92.77,92.82,3469899989.0
2009-07-08 19:50:00,92.815,92.82,92.625,92.66,3596500013.0
2009-07-08 19:55:00,92.65,92.75,92.63,92.73,4642499992.0
2009-07-08 20:00:00,92.73,92.785,92.725,92.765,2596000001.0
2009-07-08 20:05:00,92.765,92.765,92.56,92.57,4260300006.0
2009-07-08 20:10:00,92.57,92.605,92.465,92.49,4543099989.0
2009-07-08 20:15:00,92.49,92.53,92.455,92.455,2031400003.0
2009-07-08 20:20:00,92.455,92.58,92.45,92.505,3425200015.0
2009-07-08 20:25:00,92.505,92.53,92.48,92.51,2678399998.0
2009-07-08 20:30:00,92.51,92.51,92.405,92.41,2880199992.0
2009-07-08 20:35:00,92.41,92.51,92.41,92.49,4049000015.0
2009-07-08 20:40:00,92.49,92.5,92.44,92.46,2830699994.0
2009-07-08 20:45:00,92.46,92.46,92.355,92.365,4894600014.0
2009-07-08 20:50:00,92.365,92.445,92.36,92.425,4937599987.0
2009-07-08 20:55:00,92.425,92.47,92.375,92.41,5703699999.0
2009-07-08 21:00:00,92.41,92.555,92.41,92.55,2893600020.0
2009-07-08 21:05:00,92.555,92.69,92.55,92.665,3927099999.0
2009-07-08 21:10:00,92.67,92.695,92.655,92.69,1856800001.0
2009-07-08 21:15:00,92.69,92.73,92.655,92.685,3281999999.0
2009-07-08 21:20:00,92.685,92.76,92.675,92.695,2752700003.0
2009-07-08 21:25:00,92.69,92.7,92.53,92.55,3144199989.0
2009-07-08 21:30:00,92.55,92.645,92.55,92.605,2090800016.0
2009-07-08 21:35:00,92.615,92.71,92.61,92.7,3205399997.0
2009-07-08 21:40:00,92.7,92.78,92.685,92.78,3064300001.0
2009-07-08 21:45:00,92.78,92.85,92.695,92.7,3956400003.0
2009-07-08 21:50:00,92.71,92.71,92.645,92.67,3001400006.0
2009-07-08 21:55:00,92.68,92.7,92.64,92.64,2594999990.0
2009-07-08 22:00:00,92.64,92.68,92.63,92.66,3728700017.0
2009-07-08 22:05:00,92.66,92.7,92.63,92.7,822500004.0
2009-07-08 22:10:00,92.685,92.7,92.67,92.67,1456000009.0
2009-07-08 22:15:00,92.67,92.725,92.67,92.715,3002999986.0
2009-07-08 22:20:00,92.72,92.74,92.72,92.735,986200005.0
2009-07-08 22:25:00,92.735,92.75,92.72,92.72,589600002.0
2009-07-08 22:30:00,92.73,92.73,92.675,92.695,1549200010.0
2009-07-08 22:35:00,92.69,92.745,92.66,92.735,1141600008.0
2009-07-08 22:40:00,92.735,92.85,92.73,92.84,2080800001.0
2009-07-08 22:45:00,92.83,92.9,92.815,92.895,981200003.0
2009-07-08 22:50:00,92.9,92.92,92.87,92.87,1738600010.0
2009-07-08 22:55:00,92.87,92.9,92.83,92.87,1356200007.0
2009-07-08 23:00:00,92.865,92.91,92.825,92.835,704400000.0
2009-07-08 23:05:00,92.835,92.88,92.805,92.845,783400002.0
2009-07-08 23:10:00,92.87,92.915,92.865,92.885,673200000.0
2009-07-08 23:15:00,92.895,92.915,92.875,92.91,920600001.0
2009-07-08 23:20:00,92.91,92.925,92.835,92.865,920199997.0
2009-07-08 23:25:00,92.865,92.87,92.82,92.83,896599997.0
2009-07-08 23:30:00,92.83,92.85,92.795,92.81,761399998.0
2009-07-08 23:35:00,92.81,92.81,92.705,92.725,1329799997.0
2009-07-08 23:40:00,92.715,92.75,92.68,92.745,1132999991.0
2009-07-08 23:45:00,92.745,92.765,92.72,92.735,460599998.0
2009-07-08 23:50:00,92.725,92.725,92.635,92.645,636399999.0
2009-07-08 23:55:00,92.65,92.715,92.625,92.705,1375399994.0
2009-07-09 00:00:00,92.705,92.715,92.68,92.7,828399995.0
2009-07-09 00:05:00,92.715,92.765,92.705,92.765,384400000.0
2009-07-09 00:10:00,92.765,92.805,92.755,92.805,1118199993.0
2009-07-09 00:15:00,92.8,92.805,92.71,92.73,2189400001.0
2009-07-09 00:20:00,92.73,92.76,92.69,92.76,1714599991.0
2009-07-09 00:25:00,92.755,92.795,92.695,92.725,1432400004.0
2009-07-09 00:30:00,92.725,92.745,92.725,92.735,238900000.0
2009-07-09 00:35:00,92.735,92.775,92.735,92.775,495800000.0
2009-07-09 00:40:00,92.775,92.805,92.755,92.8,1389800005.0
2009-07-09 00:45:00,92.8,92.805,92.77,92.785,837000001.0
2009-07-09 00:50:00,92.785,92.82,92.785,92.8,693200001.0
2009-07-09 00:55:00,92.79,92.815,92.68,92.78,4004799978.0
2009-07-09 01:00:00,92.78,92.8,92.69,92.72,2000200001.0
2009-07-09 01:05:00,92.72,92.75,92.69,92.69,2762999990.0
2009-07-09 01:10:00,92.705,92.72,92.63,92.65,3054800005.0
2009-07-09 01:15:00,92.65,92.71,92.635,92.695,1332999998.0
2009-07-09 01:20:00,92.695,92.71,92.68,92.695,1282000009.0
2009-07-09 01:25:00,92.69,92.71,92.55,92.55,2062900000.0
2009-07-09 01:30:00,92.555,92.585,92.48,92.5,3211799991.0
2009-07-09 01:35:00,92.5,92.51,92.375,92.485,3583399999.0
2009-07-09 01:40:00,92.485,92.575,92.445,92.54,4279199989.0
2009-07-09 01:45:00,92.54,92.58,92.49,92.49,3276099993.0
2009-07-09 01:50:00,92.49,92.64,92.49,92.635,2248199997.0
2009-07-09 01:55:00,92.635,92.76,92.63,92.705,1705599997.0
2009-07-09 02:00:00,92.705,92.83,92.705,92.82,3356800004.0
2009-07-09 02:05:00,92.82,92.845,92.73,92.775,3191000001.0
2009-07-09 02:10:00,92.775,92.79,92.72,92.78,1673200007.0
2009-07-09 02:15:00,92.795,92.87,92.795,92.86,1904000005.0
2009-07-09 02:20:00,92.85,92.87,92.81,92.82,2704099991.0
2009-07-09 02:25:00,92.82,92.94,92.8,92.94,2573800006.0
2009-07-09 02:30:00,92.96,93.04,92.94,93.03,3217500014.0
2009-07-09 02:35:00,93.025,93.09,93.0,93.0,2901600000.0
2009-07-09 02:40:00,93.005,93.015,92.965,92.985,1880199999.0
2009-07-09 02:45:00,92.985,92.985,92.89,92.89,2942400008.0
2009-07-09 02:50:00,92.885,92.96,92.86,92.92,3919200011.0
2009-07-09 02:55:00,92.925,92.945,92.875,92.945,2519799999.0
2009-07-09 03:00:00,92.945,92.98,92.9,92.92,2023600007.0
2009-07-09 03:05:00,92.915,93.015,92.91,92.985,3127499998.0
2009-07-09 03:10:00,92.985,93.18,92.965,93.165,4771600055.0
2009-07-09 03:15:00,93.165,93.185,93.09,93.165,3650400004.0
2009-07-09 03:20:00,93.165,93.18,93.12,93.13,3077699999.0
2009-07-09 03:25:00,93.13,93.275,93.125,93.27,3602200020.0
2009-07-09 03:30:00,93.275,93.285,93.18,93.205,3509899998.0
2009-07-09 03:35:00,93.205,93.335,93.205,93.32,3712599996.0
2009-07-09 03:40:00,93.32,93.36,93.27,93.34,3707000008.0
2009-07-09 03:45:00,93.35,93.36,93.29,93.29,2205400001.0
2009-07-09 03:50:00,93.29,93.33,93.28,93.3,4141999997.0
2009-07-09 03:55:00,93.3,93.35,93.29,93.3,2696600000.0
2009-07-09 04:00:00,93.3,93.31,93.225,93.245,5469300001.0
2009-07-09 04:05:00,93.245,93.285,93.23,93.285,3982499994.0
2009-07-09 04:10:00,93.29,93.34,93.29,93.33,3924800007.0
2009-07-09 04:15:00,93.33,93.37,93.31,93.345,5825400005.0
2009-07-09 04:20:00,93.35,93.365,93.33,93.36,2398799998.0
2009-07-09 04:25:00,93.375,93.515,93.37,93.43,5148700013.0
2009-07-09 04:30:00,93.435,93.495,93.345,93.35,2916999994.0
2009-07-09 04:35:00,93.345,93.385,93.345,93.37,1396800001.0
2009-07-09 04:40:00,93.37,93.375,93.35,93.35,1007999997.0
2009-07-09 04:45:00,93.35,93.35,93.25,93.265,2912300005.0
2009-07-09 04:50:00,93.265,93.29,93.23,93.235,1028600005.0
2009-07-09 04:55:00,93.235,93.275,93.19,93.245,2958000000.0
2009-07-09 05:00:00,93.24,93.28,93.21,93.275,1933800000.0
2009-07-09 05:05:00,93.28,93.305,93.265,93.275,1617599997.0
2009-07-09 05:10:00,93.275,93.31,93.275,93.28,771800001.0
2009-07-09 05:15:00,93.285,93.285,93.26,93.27,1750800001.0
2009-07-09 05:20:00,93.27,93.365,93.27,93.305,1608800001.0
2009-07-09 05:25:00,93.305,93.31,93.23,93.235,1870999999.0
2009-07-09 05:30:00,93.235,93.255,93.17,93.19,2800199997.0
2009-07-09 05:35:00,93.205,93.225,93.16,93.215,2542899993.0
2009-07-09 05:40:00,93.215,93.215,93.17,93.2,1048999999.0
2009-07-09 05:45:00,93.2,93.205,93.17,93.195,1257699998.0
2009-07-09 05:50:00,93.195,93.195,93.17,93.17,2299200004.0
2009-07-09 05:55:00,93.16,93.18,93.11,93.11,3295300009.0
2009-07-09 06:00:00,93.11,93.12,93.09,93.11,2076999995.0
2009-07-09 06:05:00,93.11,93.13,93.08,93.125,3666700000.0
2009-07-09 06:10:00,93.125,93.14,93.085,93.085,1402399998.0
2009-07-09 06:15:00,93.085,93.09,93.015,93.035,2737099998.0
2009-07-09 06:20:00,93.035,93.07,93.025,93.06,1374500001.0
2009-07-09 06:25:00,93.06,93.105,93.06,93.1,2601800003.0
2009-07-09 06:30:00,93.1,93.1,93.025,93.06,1704799998.0
2009-07-09 06:35:00,93.06,93.12,93.055,93.11,2816500000.0
2009-07-09 06:40:00,93.11,93.165,93.11,93.135,3252399998.0
2009-07-09 06:45:00,93.135,93.175,93.11,93.16,2016999999.0
2009-07-09 06:50:00,93.16,93.255,93.155,93.22,4120600000.0
2009-07-09 06:55:00,93.22,93.24,93.2,93.22,2271599996.0
2009-07-09 07:00:00,93.22,93.26,93.22,93.225,2908900001.0
2009-07-09 07:05:00,93.225,93.27,93.21,93.25,1929799993.0
2009-07-09 07:10:00,93.265,93.3,93.25,93.3,3707499999.0
2009-07-09 07:15:00,93.31,93.32,93.27,93.285,4579000005.0
2009-07-09 07:20:00,93.285,93.285,93.205,93.24,3354200000.0
2009-07-09 07:25:00,93.24,93.25,93.23,93.24,2720899997.0
2009-07-09 07:30:00,93.24,93.25,93.17,93.19,3479299992.0
2009-07-09 07:35:00,93.19,93.19,93.135,93.135,3915200011.0
2009-07-09 07:40:00,93.135,93.15,93.075,93.095,5217650012.0
2009-07-09 07:45:00,93.1,93.11,93.035,93.105,4695599981.0
2009-07-09 07:50:00,93.105,93.155,93.085,93.095,4083200000.0
2009-07-09 07:55:00,93.11,93.14,93.07,93.07,3926500000.0
2009-07-09 08:00:00,93.075,93.091,93.05,93.07,7078000025.0
2009-07-09 08:05:00,93.07,93.15,93.025,93.115,5442999966.0
2009-07-09 08:10:00,93.11,93.19,93.08,93.155,4603699994.0
2009-07-09 08:15:00,93.155,93.175,93.105,93.11,5310800002.0
2009-07-09 08:20:00,93.11,93.21,93.11,93.205,5159000022.0
2009-07-09 08:25:00,93.199,93.285,93.199,93.215,7174400005.0
2009-07-09 08:30:00,93.215,93.215,93.155,93.185,3550899992.0
2009-07-09 08:35:00,93.19,93.19,93.15,93.15,2775299999.0
2009-07-09 08:40:00,93.14,93.18,93.125,93.18,4984299988.0
2009-07-09 08:45:00,93.18,93.22,93.155,93.2,3833399994.0
2009-07-09 08:50:00,93.2,93.22,93.16,93.19,4885800006.0
2009-07-09 08:55:00,93.185,93.255,93.175,93.235,4214300032.0
2009-07-09 09:00:00,93.23,93.26,93.195,93.23,4749799995.0
2009-07-09 09:05:00,93.23,93.31,93.22,93.27,6511800020.0
2009-07-09 09:10:00,93.28,93.29,93.24,93.255,4257000012.0
2009-07-09 09:15:00,93.26,93.265,93.21,93.22,4546000019.0
2009-07-09 09:20:00,93.23,93.24,93.21,93.23,3989400018.0
2009-07-09 09:25:00,93.23,93.26,93.185,93.25,5059299994.0
2009-07-09 09:30:00,93.25,93.285,93.25,93.27,2815399989.0
2009-07-09 09:35:00,93.27,93.28,93.25,93.26,2881699999.0
2009-07-09 09:40:00,93.26,93.28,93.25,93.26,3492300022.0
2009-07-09 09:45:00,93.26,93.37,93.25,93.36,4539199989.0
2009-07-09 09:50:00,93.36,93.41,93.34,93.36,6263800019.0
2009-07-09 09:55:00,93.36,93.365,93.33,93.35,3772999993.0
2009-07-09 10:00:00,93.345,93.35,93.3,93.325,2354399999.0
2009-07-09 10:05:00,93.33,93.38,93.315,93.36,3899900013.0
2009-07-09 10:10:00,93.36,93.56,93.36,93.53,5786499981.0
2009-07-09 10:15:00,93.53,93.6,93.465,93.51,5034500006.0
2009-07-09 10:20:00,93.51,93.56,93.51,93.53,5652600005.0
2009-07-09 10:25:00,93.53,93.53,93.405,93.42,4419799992.0
2009-07-09 10:30:00,93.42,93.495,93.41,93.495,3800399985.0
2009-07-09 10:35:00,93.49,93.495,93.37,93.38,4700200009.0
2009-07-09 10:40:00,93.38,93.4,93.29,93.325,5496199965.0
2009-07-09 10:45:00,93.325,93.38,93.32,93.37,3528899992.0
2009-07-09 10:50:00,93.37,93.42,93.31,93.31,3699299996.0
2009-07-09 10:55:00,93.31,93.32,93.25,93.29,4276399999.0
2009-07-09 11:00:00,93.29,93.3,93.265,93.27,2395599997.0
2009-07-09 11:05:00,93.265,93.27,93.23,93.24,1667800001.0
2009-07-09 11:10:00,93.24,93.26,93.215,93.24,2420200007.0
2009-07-09 11:15:00,93.24,93.335,93.24,93.29,2637599995.0
2009-07-09 11:20:00,93.285,93.29,93.2,93.24,2644499993.0
2009-07-09 11:25:00,93.24,93.265,93.22,93.23,2736999998.0
2009-07-09 11:30:00,93.23,93.245,93.15,93.185,3439300004.0
2009-07-09 11:35:00,93.19,93.21,93.15,93.21,2927400011.0
2009-07-09 11:40:00,93.21,93.23,93.19,93.205,2725099989.0
2009-07-09 11:45:00,93.205,93.205,93.15,93.18,2879900003.0
2009-07-09 11:50:00,93.18,93.19,93.16,93.185,3276000014.0
2009-07-09 11:55:00,93.185,93.185,93.14,93.145,2184999997.0
2009-07-09 12:00:00,93.145,93.2,93.14,93.185,3327599988.0
2009-07-09 12:05:00,93.18,93.185,93.125,93.14,5090300012.0
2009-07-09 12:10:00,93.145,93.16,93.07,93.07,2823500001.0
2009-07-09 12:15:00,93.07,93.115,93.05,93.11,3722099997.0
2009-07-09 12:20:00,93.11,93.135,93.1,93.115,2604100012.0
2009-07-09 12:25:00,93.115,93.12,92.985,92.99,3197899995.0
2009-07-09 12:30:00,92.99,92.995,92.745,92.795,5723499998.0
2009-07-09 12:35:00,92.8,92.905,92.8,92.83,5676700018.0
2009-07-09 12:40:00,92.83,92.895,92.815,92.885,4024400007.0
2009-07-09 12:45:00,92.89,92.9,92.86,92.89,5265900001.0
2009-07-09 12:50:00,92.89,92.94,92.89,92.915,3629699992.0
2009-07-09 12:55:00,92.915,92.915,92.82,92.855,6481800026.0
2009-07-09 13:00:00,92.855,93.07,92.85,93.015,5625800014.0
2009-07-09 13:05:00,93.02,93.07,92.97,92.98,6871799986.0
2009-07-09 13:10:00,92.975,92.985,92.89,92.95,3341799997.0
2009-07-09 13:15:00,92.955,92.955,92.905,92.93,4077900011.0
2009-07-09 13:20:00,92.93,92.965,92.93,92.955,3666300023.0
2009-07-09 13:25:00,92.96,92.96,92.88,92.9,5087899999.0
2009-07-09 13:30:00,92.9,92.95,92.89,92.925,3507099999.0
2009-07-09 13:35:00,92.925,92.95,92.905,92.905,6379300041.0
2009-07-09 13:40:00,92.9,92.955,92.86,92.955,5050199997.0
2009-07-09 13:45:00,92.955,92.96,92.885,92.94,3011500010.0
2009-07-09 13:50:00,92.945,92.97,92.94,92.96,3562499993.0
2009-07-09 13:55:00,92.96,93.06,92.955,93.045,3672200005.0
2009-07-09 14:00:00,93.045,93.085,93.0,93.055,4111999994.0
2009-07-09 14:05:00,93.055,93.055,92.93,92.935,3901599985.0
2009-07-09 14:10:00,92.935,92.985,92.93,92.975,2900699999.0
2009-07-09 14:15:00,92.975,92.98,92.87,92.89,4602600009.0
2009-07-09 14:20:00,92.88,92.88,92.81,92.82,4680700013.0
2009-07-09 14:25:00,92.82,92.905,92.77,92.86,5618799988.0
2009-07-09 14:30:00,92.85,93.035,92.78,92.86,5944900002.0
2009-07-09 14:35:00,92.855,92.97,92.825,92.925,4048799997.0
2009-07-09 14:40:00,92.925,93.11,92.925,93.025,4625899996.0
2009-07-09 14:45:00,93.03,93.17,93.03,93.105,4580500016.0
2009-07-09 14:50:00,93.1,93.125,93.07,93.105,4448900002.0
2009-07-09 14:55:00,93.1,93.125,93.025,93.045,5827400015.0
2009-07-09 15:00:00,93.045,93.05,92.92,92.97,5296099985.0
2009-07-09 15:05:00,92.975,93.03,92.965,93.005,5233799984.0
2009-07-09 15:10:00,93.005,93.09,93.005,93.05,4691000000.0
2009-07-09 15:15:00,93.05,93.05,92.98,92.99,3806200008.0
2009-07-09 15:20:00,92.99,93.06,92.985,93.04,3704799990.0
2009-07-09 15:25:00,93.04,93.04,92.93,92.955,6264100000.0
2009-07-09 15:30:00,92.955,92.96,92.86,92.935,6112299997.0
2009-07-09 15:35:00,92.93,92.945,92.75,92.75,7170499996.0
2009-07-09 15:40:00,92.755,92.76,92.665,92.675,7004499998.0
2009-07-09 15:45:00,92.675,92.695,92.51,92.56,6128399998.0
2009-07-09 15:50:00,92.54,92.725,92.52,92.71,7384700026.0
2009-07-09 15:55:00,92.715,92.78,92.68,92.705,6990700014.0
2009-07-09 16:00:00,92.711,92.76,92.665,92.76,6727700053.0
2009-07-09 16:05:00,92.75,92.93,92.745,92.84,7469800004.0
2009-07-09 16:10:00,92.84,92.875,92.745,92.8,6470600031.0
2009-07-09 16:15:00,92.8,92.85,92.75,92.76,5633500002.0
2009-07-09 16:20:00,92.76,92.765,92.685,92.725,4901600003.0
2009-07-09 16:25:00,92.725,92.74,92.56,92.72,6276199998.0
2009-07-09 16:30:00,92.72,92.74,92.605,92.64,5430799999.0
2009-07-09 16:35:00,92.645,92.765,92.645,92.705,5818499994.0
2009-07-09 16:40:00,92.71,92.8,92.675,92.75,7022200008.0
2009-07-09 16:45:00,92.75,92.8,92.74,92.77,7058800014.0
2009-07-09 16:50:00,92.75,92.85,92.75,92.8,6918700029.0
2009-07-09 16:55:00,92.8,92.84,92.785,92.81,5826200018.0
2009-07-09 17:00:00,92.81,92.83,92.745,92.82,5920200007.0
2009-07-09 17:05:00,92.815,92.825,92.635,92.695,9042099982.0
2009-07-09 17:10:00,92.695,92.76,92.655,92.745,5963400004.0
2009-07-09 17:15:00,92.745,92.825,92.705,92.8,6049300013.0
2009-07-09 17:20:00,92.8,92.8,92.675,92.715,5978700023.0
2009-07-09 17:25:00,92.715,92.8,92.715,92.755,5741500008.0
2009-07-09 17:30:00,92.755,92.755,92.675,92.69,6087099984.0
2009-07-09 17:35:00,92.69,92.79,92.685,92.745,6534799973.0
2009-07-09 17:40:00,92.75,92.85,92.745,92.84,5283499996.0
2009-07-09 17:45:00,92.85,92.855,92.715,92.775,4956599993.0
2009-07-09 17:50:00,92.775,92.845,92.735,92.83,2697200005.0
2009-07-09 17:55:00,92.845,92.855,92.78,92.795,5023600001.0
2009-07-09 18:00:00,92.795,92.845,92.77,92.79,4023899997.0
2009-07-09 18:05:00,92.79,92.81,92.77,92.785,3727799987.0
2009-07-09 18:10:00,92.785,92.86,92.77,92.835,2961100007.0
2009-07-09 18:15:00,92.835,92.91,92.825,92.89,2661999998.0
2009-07-09 18:20:00,92.89,92.935,92.865,92.88,4541100012.0
2009-07-09 18:25:00,92.88,92.975,92.88,92.88,4461700002.0
2009-07-09 18:30:00,92.88,92.98,92.87,92.975,4061099979.0
2009-07-09 18:35:00,92.975,93.04,92.965,92.985,4205200004.0
2009-07-09 18:40:00,92.99,93.035,92.945,92.965,3335899994.0
2009-07-09 18:45:00,92.965,93.025,92.955,93.01,4493899997.0
2009-07-09 18:50:00,93.01,93.06,93.0,93.05,3054699982.0
2009-07-09 18:55:00,93.05,93.09,93.03,93.07,1393899997.0
2009-07-09 19:00:00,93.075,93.09,92.955,92.955,3341199985.0
2009-07-09 19:05:00,92.955,92.965,92.905,92.945,3866399984.0
2009-07-09 19:10:00,92.945,93.03,92.94,93.015,4694300007.0
2009-07-09 19:15:00,93.015,93.025,92.985,92.995,2354399989.0
2009-07-09 19:20:00,92.995,93.1,92.995,93.06,4270600015.0
2009-07-09 19:25:00,93.065,93.075,92.99,92.99,2455999990.0
2009-07-09 19:30:00,92.99,93.065,92.96,93.01,3161699999.0
2009-07-09 19:35:00,93.01,93.055,92.995,93.015,4851599992.0
2009-07-09 19:40:00,93.015,93.055,92.975,92.975,4550800017.0
2009-07-09 19:45:00,92.98,93.005,92.905,92.95,4151999990.0
2009-07-09 19:50:00,92.95,92.97,92.945,92.97,1284200002.0
2009-07-09 19:55:00,92.97,92.98,92.96,92.97,1084800002.0
2009-07-09 20:00:00,92.97,92.975,92.9,92.955,3073800013.0
2009-07-09 20:05:00,92.955,92.97,92.895,92.935,3044200002.0
2009-07-09 20:10:00,92.94,92.99,92.94,92.985,1868599993.0
2009-07-09 20:15:00,92.985,93.005,92.965,92.985,3224600002.0
2009-07-09 20:20:00,92.985,93.07,92.985,93.065,3693400007.0
2009-07-09 20:25:00,93.06,93.085,93.04,93.045,2576800004.0
2009-07-09 20:30:00,93.04,93.09,92.99,93.03,3036700005.0
2009-07-09 20:35:00,93.03,93.035,93.0,93.01,2360799989.0
2009-07-09 20:40:00,93.01,93.04,93.01,93.035,1013600001.0
2009-07-09 20:45:00,93.03,93.07,93.01,93.065,1266499996.0
2009-07-09 20:50:00,93.065,93.07,93.05,93.06,1265200006.0
2009-07-09 20:55:00,93.065,93.065,93.015,93.025,2467500005.0
2009-07-09 21:00:00,93.025,93.04,93.0,93.035,1677799997.0
2009-07-09 21:05:00,93.035,93.04,92.97,92.97,1918199996.0
2009-07-09 21:10:00,92.97,93.035,92.965,92.985,2422400009.0
2009-07-09 21:15:00,92.985,93.0,92.935,92.935,4539799998.0
2009-07-09 21:20:00,92.935,92.97,92.93,92.94,3812200017.0
2009-07-09 21:25:00,92.945,92.97,92.935,92.935,2507400011.0
2009-07-09 21:30:00,92.94,92.97,92.91,92.915,4465200002.0
2009-07-09 21:35:00,92.92,92.92,92.825,92.85,3520800003.0
2009-07-09 21:40:00,92.855,92.89,92.85,92.865,2753599991.0
2009-07-09 21:45:00,92.865,92.945,92.86,92.94,3058399995.0
2009-07-09 21:50:00,92.94,92.96,92.895,92.935,3586500003.0
2009-07-09 21:55:00,92.935,92.945,92.885,92.94,3769299993.0
2009-07-09 22:00:00,92.945,92.97,92.925,92.965,1394699996.0
2009-07-09 22:05:00,92.97,92.99,92.97,92.98,1499399986.0
2009-07-09 22:10:00,92.99,93.005,92.975,92.98,1177800000.0
2009-07-09 22:15:00,92.98,92.985,92.975,92.98,668000002.0
2009-07-09 22:20:00,92.975,92.99,92.965,92.975,1280999999.0
2009-07-09 22:25:00,92.98,93.015,92.975,92.985,2673499998.0
2009-07-09 22:30:00,92.99,93.015,92.98,93.01,1436200005.0
2009-07-09 22:35:00,93.01,93.01,92.985,93.0,1202599998.0
2009-07-09 22:40:00,92.995,93.01,92.95,93.005,1620499991.0
2009-07-09 22:45:00,93.005,93.015,92.96,92.99,1003199996.0
2009-07-09 22:50:00,92.98,92.995,92.975,92.99,403999999.0
2009-07-09 22:55:00,92.99,92.995,92.98,92.985,1391800001.0
2009-07-09 23:00:00,92.99,92.995,92.965,92.975,239800000.0
2009-07-09 23:05:00,92.985,92.985,92.95,92.95,203000000.0
2009-07-09 23:10:00,92.955,92.965,92.94,92.94,331800000.0
2009-07-09 23:15:00,92.94,92.96,92.94,92.945,313800000.0
2009-07-09 23:20:00,92.945,92.955,92.94,92.94,675200001.0
2009-07-09 23:25:00,92.935,92.945,92.929,92.929,391000000.0
2009-07-09 23:30:00,92.932,92.96,92.93,92.955,597600005.0
2009-07-09 23:35:00,92.955,93.0,92.95,92.985,754999997.0
2009-07-09 23:40:00,92.98,92.99,92.955,92.955,506700002.0
2009-07-09 23:45:00,92.96,93.005,92.955,92.97,472099999.0
2009-07-09 23:50:00,92.975,92.975,92.955,92.97,259200001.0
2009-07-09 23:55:00,92.961,92.97,92.961,92.97,421400000.0
2009-07-10 00:00:00,92.98,92.98,92.98,92.98,398799997.0
2009-07-10 00:05:00,92.99,93.01,92.99,93.01,371399994.0
2009-07-10 00:10:00,93.01,93.1,93.0,93.05,1157599995.0
2009-07-10 00:15:00,93.075,93.095,93.06,93.085,1045599985.0
2009-07-10 00:20:00,93.085,93.085,93.04,93.08,1213600005.0
2009-07-10 00:25:00,93.06,93.09,93.055,93.085,1649300012.0
2009-07-10 00:30:00,93.085,93.095,93.06,93.06,969000011.0
2009-07-10 00:35:00,93.05,93.065,93.05,93.06,536800004.0
2009-07-10 00:40:00,93.05,93.09,93.05,93.07,837400010.0
2009-07-10 00:45:00,93.07,93.11,93.06,93.1,1113300020.0
2009-07-10 00:50:00,93.105,93.125,93.095,93.105,496000001.0
2009-07-10 00:55:00,93.105,93.11,93.065,93.08,818400002.0
2009-07-10 01:00:00,93.07,93.07,93.03,93.055,622800002.0
2009-07-10 01:05:00,93.055,93.055,92.99,93.015,1842300013.0
2009-07-10 01:10:00,93.015,93.025,93.01,93.02,321400000.0
2009-07-10 01:15:00,93.025,93.08,93.015,93.05,654300000.0
2009-07-10 01:20:00,93.05,93.09,93.05,93.085,848100001.0
2009-07-10 01:25:00,93.085,93.085,93.065,93.07,514600000.0
2009-07-10 01:30:00,93.07,93.125,93.07,93.125,1531199989.0
2009-07-10 01:35:00,93.12,93.13,93.105,93.125,1010899997.0
2009-07-10 01:40:00,93.125,93.13,93.115,93.12,828200013.0
2009-07-10 01:45:00,93.12,93.17,93.115,93.14,1627200011.0
2009-07-10 01:50:00,93.14,93.18,93.14,93.17,1467600002.0
2009-07-10 01:55:00,93.17,93.17,93.155,93.155,434400000.0
2009-07-10 02:00:00,93.155,93.185,93.045,93.055,3407000003.0
2009-07-10 02:05:00,93.055,93.095,93.025,93.065,2160099998.0
2009-07-10 02:10:00,93.065,93.08,93.03,93.05,1327799992.0
2009-07-10 02:15:00,93.055,93.06,92.98,93.005,1139460001.0
2009-07-10 02:20:00,93.0,93.055,92.98,93.055,2278000005.0
2009-07-10 02:25:00,93.055,93.085,93.04,93.05,1288600000.0
2009-07-10 02:30:00,93.05,93.07,93.04,93.06,1232600004.0
2009-07-10 02:35:00,93.06,93.13,93.06,93.09,2441199991.0
2009-07-10 02:40:00,93.095,93.105,93.03,93.03,2253300005.0
2009-07-10 02:45:00,93.03,93.04,93.0,93.01,2880399988.0
2009-07-10 02:50:00,93.01,93.08,93.0,93.08,2212199998.0
2009-07-10 02:55:00,93.07,93.17,93.06,93.155,3006599999.0
2009-07-10 03:00:00,93.14,93.15,93.1,93.12,1532400001.0
2009-07-10 03:05:00,93.12,93.14,93.08,93.08,3114199996.0
2009-07-10 03:10:00,93.08,93.085,93.05,93.065,2055999996.0
2009-07-10 03:15:00,93.065,93.08,93.045,93.05,1564799999.0
2009-07-10 03:20:00,93.05,93.075,93.045,93.05,1067799999.0
2009-07-10 03:25:00,93.045,93.06,93.01,93.01,2207899998.0
2009-07-10 03:30:00,93.01,93.01,92.92,92.94,2183799985.0
2009-07-10 03:35:00,92.94,92.97,92.93,92.95,1185600000.0
2009-07-10 03:40:00,92.955,93.0,92.955,92.98,2482100002.0
2009-07-10 03:45:00,92.98,92.99,92.86,92.88,3580099997.0
2009-07-10 03:50:00,92.88,92.89,92.825,92.855,3077699996.0
2009-07-10 03:55:00,92.855,92.905,92.835,92.88,2779800012.0
2009-07-10 04:00:00,92.88,92.91,92.87,92.91,2056799991.0
2009-07-10 04:05:00,92.92,92.94,92.87,92.88,2478800002.0
2009-07-10 04:10:00,92.88,92.905,92.82,92.83,2773799996.0
2009-07-10 04:15:00,92.83,92.845,92.785,92.825,2717899998.0
2009-07-10 04:20:00,92.825,92.83,92.78,92.795,2904999995.0
2009-07-10 04:25:00,92.795,92.82,92.76,92.795,1956299999.0
2009-07-10 04:30:00,92.795,92.85,92.795,92.85,1735000002.0
2009-07-10 04:35:00,92.845,92.85,92.8,92.835,1652800003.0
2009-07-10 04:40:00,92.835,92.88,92.825,92.88,1238999998.0
2009-07-10 04:45:00,92.875,92.895,92.86,92.865,1752899989.0
2009-07-10 04:50:00,92.865,92.905,92.865,92.87,1565199997.0
2009-07-10 04:55:00,92.86,92.88,92.86,92.88,671599999.0
2009-07-10 05:00:00,92.88,92.915,92.87,92.915,877600000.0
2009-07-10 05:05:00,92.91,92.95,92.905,92.92,1769999998.0
2009-07-10 05:10:00,92.92,92.95,92.9,92.93,1296000001.0
2009-07-10 05:15:00,92.93,92.93,92.88,92.885,527000000.0
2009-07-10 05:20:00,92.885,92.89,92.865,92.88,1365400001.0
2009-07-10 05:25:00,92.885,92.89,92.87,92.89,1913799969.0
2009-07-10 05:30:00,92.89,92.89,92.84,92.87,3388999982.0
2009-07-10 05:35:00,92.865,92.91,92.85,92.89,2267900007.0
2009-07-10 05:40:00,92.89,92.94,92.88,92.895,2056400001.0
2009-07-10 05:45:00,92.895,92.95,92.875,92.89,1398999999.0
2009-07-10 05:50:00,92.89,92.925,92.885,92.9,1088800001.0
2009-07-10 05:55:00,92.9,92.94,92.9,92.935,1743200003.0
2009-07-10 06:00:00,92.93,92.965,92.93,92.93,920200005.0
2009-07-10 06:05:00,92.93,92.94,92.9,92.9,1151999996.0
2009-07-10 06:10:00,92.9,92.915,92.885,92.9,1344300000.0
2009-07-10 06:15:00,92.9,92.925,92.9,92.92,1733400006.0
2009-07-10 06:20:00,92.92,92.95,92.91,92.93,4674399989.0
2009-07-10 06:25:00,92.94,93.0,92.93,92.985,2523400006.0
2009-07-10 06:30:00,92.985,92.99,92.95,92.975,1404000010.0
2009-07-10 06:35:00,92.97,93.025,92.97,93.005,3062200005.0
2009-07-10 06:40:00,93.005,93.07,93.005,93.05,2696699999.0
2009-07-10 06:45:00,93.05,93.05,93.03,93.03,2331200000.0
2009-07-10 06:50:00,93.03,93.03,92.97,92.99,3305600008.0
2009-07-10 06:55:00,92.99,93.0,92.92,93.0,2175599987.0
2009-07-10 07:00:00,93.0,93.01,92.975,93.0,1484499998.0
2009-07-10 07:05:00,93.005,93.005,92.95,92.95,2482299992.0
2009-07-10 07:10:00,92.95,93.02,92.95,93.0,2650900000.0
2009-07-10 07:15:00,93.0,93.02,92.97,92.98,2552599994.0
2009-07-10 07:20:00,92.98,93.03,92.98,93.0,2522600003.0
2009-07-10 07:25:00,93.0,93.01,92.97,92.98,1365999997.0
2009-07-10 07:30:00,92.98,93.005,92.98,92.98,2030200009.0
2009-07-10 07:35:00,92.98,93.01,92.98,93.0,2272800006.0
2009-07-10 07:40:00,93.0,93.005,92.99,92.99,1001499996.0
2009-07-10 07:45:00,92.99,93.0,92.96,92.98,4072000001.0
2009-07-10 07:50:00,92.98,93.04,92.95,93.0,4910199995.0
2009-07-10 07:55:00,93.005,93.015,92.96,92.98,3198400002.0
2009-07-10 08:00:00,92.98,92.99,92.92,92.925,3877799970.0
2009-07-10 08:05:00,92.925,92.935,92.84,92.875,4235099955.0
2009-07-10 08:10:00,92.875,92.88,92.795,92.825,4385900004.0
2009-07-10 08:15:00,92.825,92.86,92.77,92.86,5029200019.0
2009-07-10 08:20:00,92.855,92.86,92.825,92.84,2743600005.0
2009-07-10 08:25:00,92.84,92.88,92.84,92.845,5241559984.0
2009-07-10 08:30:00,92.865,92.88,92.815,92.825,3009529991.0
2009-07-10 08:35:00,92.825,92.83,92.69,92.695,5622889974.0
2009-07-10 08:40:00,92.695,92.725,92.59,92.62,5179000012.0
2009-07-10 08:45:00,92.62,92.66,92.59,92.59,2306030009.0
2009-07-10 08:50:00,92.6,92.64,92.565,92.615,2985159995.0
2009-07-10 08:55:00,92.615,92.63,92.55,92.62,5852100019.0
2009-07-10 09:00:00,92.62,92.675,92.615,92.64,4189529982.0
2009-07-10 09:05:00,92.64,92.65,92.555,92.57,4176030029.0
2009-07-10 09:10:00,92.575,92.64,92.575,92.6,3104700013.0
2009-07-10 09:15:00,92.6,92.62,92.475,92.485,3968140003.0
2009-07-10 09:20:00,92.495,92.6,92.49,92.56,3676030001.0
2009-07-10 09:25:00,92.56,92.64,92.55,92.64,3808000006.0
2009-07-10 09:30:00,92.64,92.67,92.6,92.66,3356889990.0
2009-07-10 09:35:00,92.66,92.73,92.65,92.7,5992360005.0
2009-07-10 09:40:00,92.7,92.7,92.59,92.59,4985360021.0
2009-07-10 09:45:00,92.585,92.67,92.585,92.66,6148099987.0
2009-07-10 09:50:00,92.66,92.67,92.62,92.67,4218200001.0
2009-07-10 09:55:00,92.67,92.75,92.645,92.74,4875000007.0
2009-07-10 10:00:00,92.725,92.745,92.67,92.68,5558699989.0
2009-07-10 10:05:00,92.68,92.745,92.675,92.73,5409400015.0
2009-07-10 10:10:00,92.73,92.875,92.725,92.87,5680800003.0
2009-07-10 10:15:00,92.87,92.91,92.84,92.86,4553600014.0
2009-07-10 10:20:00,92.86,92.865,92.79,92.815,3020400016.0
2009-07-10 10:25:00,92.815,92.82,92.705,92.72,5001199976.0
2009-07-10 10:30:00,92.73,92.79,92.71,92.72,4065600014.0
2009-07-10 10:35:00,92.725,92.745,92.71,92.745,4278000004.0
2009-07-10 10:40:00,92.745,92.78,92.73,92.77,4341799991.0
2009-07-10 10:45:00,92.77,92.79,92.68,92.695,6026899995.0
2009-07-10 10:50:00,92.705,92.74,92.62,92.73,4459599996.0
2009-07-10 10:55:00,92.725,92.755,92.69,92.715,3760000002.0
2009-07-10 11:00:00,92.715,92.75,92.68,92.69,2859000021.0
2009-07-10 11:05:00,92.695,92.71,92.67,92.685,2895799987.0
2009-07-10 11:10:00,92.69,92.69,92.62,92.67,3967800012.0
2009-07-10 11:15:00,92.675,92.69,92.62,92.62,5137299977.0
2009-07-10 11:20:00,92.625,92.67,92.59,92.66,3905799997.0
2009-07-10 11:25:00,92.66,92.685,92.62,92.64,3621800021.0
2009-07-10 11:30:00,92.64,92.675,92.635,92.655,2662700004.0
2009-07-10 11:35:00,92.66,92.7,92.65,92.65,3193500015.0
2009-07-10 11:40:00,92.65,92.675,92.64,92.67,4767700016.0
2009-07-10 11:45:00,92.67,92.68,92.635,92.655,3957899999.0
2009-07-10 11:50:00,92.65,92.68,92.625,92.66,4515000012.0
2009-07-10 11:55:00,92.67,92.68,92.65,92.67,3615200002.0
2009-07-10 12:00:00,92.67,92.68,92.61,92.615,3093700003.0
2009-07-10 12:05:00,92.615,92.67,92.565,92.65,5688099999.0
2009-07-10 12:10:00,92.65,92.67,92.61,92.66,5060299994.0
2009-07-10 12:15:00,92.665,92.67,92.63,92.66,4076300001.0
2009-07-10 12:20:00,92.66,92.68,92.63,92.66,2713899997.0
2009-07-10 12:25:00,92.665,92.69,92.64,92.665,3454419992.0
2009-07-10 12:30:00,92.67,92.68,92.63,92.645,3082639994.0
2009-07-10 12:35:00,92.64,92.73,92.63,92.725,3898000001.0
2009-07-10 12:40:00,92.725,92.77,92.72,92.755,2730199995.0
2009-07-10 12:45:00,92.76,92.76,92.705,92.74,2726099995.0
2009-07-10 12:50:00,92.74,92.75,92.7,92.715,2451200003.0
2009-07-10 12:55:00,92.715,92.79,92.71,92.74,2697100007.0
2009-07-10 13:00:00,92.745,92.78,92.73,92.73,3589399992.0
2009-07-10 13:05:00,92.73,92.805,92.72,92.77,3396600000.0
2009-07-10 13:10:00,92.77,92.83,92.765,92.82,5411600006.0
2009-07-10 13:15:00,92.82,92.83,92.715,92.725,3877000009.0
2009-07-10 13:20:00,92.725,92.725,92.605,92.675,4099700003.0
2009-07-10 13:25:00,92.675,92.73,92.66,92.7,3607500009.0
2009-07-10 13:30:00,92.695,92.71,92.665,92.685,2026499991.0
2009-07-10 13:35:00,92.67,92.67,92.48,92.545,4387599984.0
2009-07-10 13:40:00,92.545,92.62,92.545,92.585,3373599997.0
2009-07-10 13:45:00,92.585,92.595,92.435,92.435,4341599988.0
2009-07-10 13:50:00,92.435,92.45,92.315,92.32,5428499991.0
2009-07-10 13:55:00,92.32,92.385,92.305,92.37,6081000024.0
2009-07-10 14:00:00,92.37,92.465,92.37,92.465,4689400002.0
2009-07-10 14:05:00,92.46,92.465,92.34,92.34,2904800000.0
2009-07-10 14:10:00,92.33,92.345,92.21,92.24,4392349989.0
2009-07-10 14:15:00,92.24,92.25,92.085,92.175,3689299996.0
2009-07-10 14:20:00,92.175,92.255,92.16,92.215,3953000004.0
2009-07-10 14:25:00,92.215,92.215,91.985,92.105,6822549983.0
2009-07-10 14:30:00,92.095,92.215,91.98,92.195,4367699998.0
2009-07-10 14:35:00,92.195,92.3,92.13,92.16,6094300010.0
2009-07-10 14:40:00,92.155,92.2,92.11,92.195,4198999990.0
2009-07-10 14:45:00,92.205,92.37,92.185,92.265,4321189999.0
2009-07-10 14:50:00,92.265,92.37,92.245,92.315,4256900007.0
2009-07-10 14:55:00,92.315,92.39,92.29,92.35,7231280000.0
2009-07-10 15:00:00,92.345,92.35,92.16,92.17,5766800001.0
2009-07-10 15:05:00,92.18,92.3,92.175,92.265,5179679988.0
2009-07-10 15:10:00,92.26,92.28,92.225,92.25,2757900007.0
2009-07-10 15:15:00,92.245,92.28,92.22,92.235,3995399999.0
2009-07-10 15:20:00,92.235,92.33,92.215,92.315,4030800010.0
2009-07-10 15:25:00,92.32,92.37,92.3,92.3,4781199999.0
2009-07-10 15:30:00,92.3,92.365,92.28,92.335,4867399996.0
2009-07-10 15:35:00,92.33,92.365,92.305,92.32,6026999999.0
2009-07-10 15:40:00,92.32,92.53,92.32,92.425,6178100013.0
2009-07-10 15:45:00,92.43,92.49,92.41,92.46,7043999990.0
2009-07-10 15:50:00,92.46,92.58,92.46,92.485,5031299994.0
2009-07-10 15:55:00,92.475,92.475,92.23,92.43,6796999998.0
2009-07-10 16:00:00,92.425,92.425,92.21,92.31,5768499990.0
2009-07-10 16:05:00,92.31,92.365,92.26,92.325,4103999989.0
2009-07-10 16:10:00,92.32,92.42,92.3,92.405,4583799998.0
2009-07-10 16:15:00,92.4,92.435,92.35,92.395,4541300008.0
2009-07-10 16:20:00,92.395,92.44,92.375,92.44,4122700003.0
2009-07-10 16:25:00,92.435,92.465,92.4,92.465,3421100008.0
2009-07-10 16:30:00,92.46,92.465,92.38,92.415,3537099999.0
2009-07-10 16:35:00,92.415,92.44,92.31,92.315,3029949997.0
2009-07-10 16:40:00,92.315,92.32,92.245,92.25,6477300003.0
2009-07-10 16:45:00,92.25,92.34,92.235,92.32,5398500014.0
2009-07-10 16:50:00,92.315,92.335,92.215,92.225,5441699989.0
2009-07-10 16:55:00,92.225,92.285,92.165,92.23,5757550011.0
2009-07-10 17:00:00,92.23,92.235,92.155,92.155,5645899983.0
2009-07-10 17:05:00,92.145,92.23,92.11,92.205,5330799999.0
2009-07-10 17:10:00,92.205,92.205,92.13,92.145,5575499984.0
2009-07-10 17:15:00,92.145,92.16,91.775,92.065,4499700008.0
2009-07-10 17:20:00,92.065,92.065,91.95,91.99,5778400009.0
2009-07-10 17:25:00,91.995,92.095,91.855,92.08,5760199994.0
2009-07-10 17:30:00,92.08,92.375,92.07,92.285,5189499994.0
2009-07-10 17:35:00,92.29,92.335,92.22,92.23,5352499997.0
2009-07-10 17:40:00,92.23,92.35,92.225,92.28,3256600017.0
2009-07-10 17:45:00,92.285,92.32,92.22,92.3,3919299992.0
2009-07-10 17:50:00,92.29,92.345,92.28,92.33,5709799973.0
2009-07-10 17:55:00,92.32,92.365,92.295,92.335,2298800001.0
2009-07-10 18:00:00,92.335,92.35,92.285,92.32,2803200018.0
2009-07-10 18:05:00,92.32,92.425,92.315,92.395,3018800008.0
2009-07-10 18:10:00,92.39,92.395,92.36,92.365,2729799999.0
2009-07-10 18:15:00,92.365,92.45,92.36,92.435,2926600007.0
2009-07-10 18:20:00,92.435,92.45,92.36,92.36,2525000001.0
2009-07-10 18:25:00,92.36,92.415,92.36,92.415,1373600001.0
2009-07-10 18:30:00,92.415,92.42,92.32,92.325,3074999992.0
2009-07-10 18:35:00,92.325,92.38,92.32,92.38,2179800015.0
2009-07-10 18:40:00,92.375,92.43,92.34,92.365,1370000003.0
2009-07-10 18:45:00,92.365,92.39,92.35,92.36,1914200003.0
2009-07-10 18:50:00,92.345,92.405,92.335,92.39,2922500019.0
2009-07-10 18:55:00,92.385,92.415,92.335,92.355,2323300012.0
2009-07-10 19:00:00,92.355,92.385,92.33,92.35,1888800007.0
2009-07-10 19:05:00,92.35,92.36,92.32,92.325,1589400005.0
2009-07-10 19:10:00,92.325,92.33,92.31,92.33,2247800006.0
2009-07-10 19:15:00,92.33,92.34,92.32,92.335,1200600004.0
2009-07-10 19:20:00,92.335,92.335,92.32,92.32,1015300012.0
2009-07-10 19:25:00,92.32,92.32,92.26,92.26,1875200002.0
2009-07-10 19:30:00,92.26,92.29,92.235,92.265,2682200004.0
2009-07-10 19:35:00,92.265,92.345,92.26,92.33,1461000008.0
2009-07-10 19:40:00,92.345,92.42,92.33,92.415,2514800005.0
2009-07-10 19:45:00,92.415,92.425,92.37,92.375,2108600008.0
2009-07-10 19:50:00,92.375,92.43,92.37,92.415,1402199995.0
2009-07-10 19:55:00,92.41,92.44,92.37,92.43,1877500013.0
2009-07-10 20:00:00,92.435,92.445,92.385,92.43,1674600007.0
2009-07-10 20:05:00,92.43,92.435,92.385,92.4,1701600007.0
2009-07-10 20:10:00,92.39,92.395,92.335,92.39,2703400017.0
2009-07-10 20:15:00,92.39,92.415,92.355,92.415,1472200011.0
2009-07-10 20:20:00,92.415,92.435,92.395,92.405,2152600004.0
2009-07-10 20:25:00,92.405,92.405,92.37,92.405,1706099988.0
2009-07-10 20:30:00,92.405,92.435,92.37,92.37,1678200000.0
2009-07-10 20:35:00,92.37,92.38,92.355,92.355,2098599991.0
2009-07-10 20:40:00,92.355,92.36,92.325,92.335,3967699989.0
2009-07-10 20:45:00,92.335,92.335,92.31,92.325,1266200000.0
2009-07-10 20:50:00,92.325,92.34,92.31,92.33,1080799995.0
2009-07-10 20:55:00,92.33,92.34,92.32,92.33,1633800004.0
2009-07-10 21:00:00,92.33,92.34,92.3,92.31,1555800002.0
2009-07-10 21:05:00,92.31,92.325,92.305,92.315,2291600008.0
2009-07-10 21:10:00,92.315,92.345,92.31,92.32,1898100001.0
2009-07-10 21:15:00,92.325,92.34,92.305,92.33,1840399996.0
2009-07-10 21:20:00,92.33,92.34,92.315,92.315,1195799998.0
2009-07-10 21:25:00,92.315,92.4,92.3,92.39,1851800004.0
2009-07-10 21:30:00,92.385,92.41,92.38,92.395,1728999992.0
2009-07-10 21:35:00,92.395,92.43,92.385,92.405,2050000010.0
2009-07-10 21:40:00,92.405,92.415,92.39,92.4,1258400013.0
2009-07-10 21:45:00,92.4,92.41,92.375,92.405,2430799994.0
2009-07-10 21:50:00,92.42,92.43,92.38,92.405,2345999995.0
2009-07-10 21:55:00,92.405,92.415,92.4,92.405,1710200008.0
2009-07-10 22:00:00,92.405,92.41,92.37,92.395,979400002.0
2009-07-10 22:05:00,92.385,92.395,92.37,92.395,1751400005.0
2009-07-10 22:10:00,92.39,92.42,92.39,92.42,788999999.0
2009-07-10 22:15:00,92.42,92.435,92.41,92.42,372800004.0
2009-07-10 22:20:00,92.44,92.45,92.44,92.44,476799999.0
2009-07-10 22:25:00,92.44,92.475,92.432,92.46,1120600001.0
2009-07-10 22:30:00,92.46,92.48,92.455,92.48,665800004.0
2009-07-10 22:35:00,92.48,92.505,92.475,92.49,931399999.0
2009-07-10 22:40:00,92.485,92.53,92.485,92.53,611200000.0
2009-07-10 22:45:00,92.52,92.545,92.515,92.535,531900001.0
2009-07-10 22:50:00,92.54,92.565,92.53,92.55,1044800002.0
2009-07-10 22:55:00,92.55,92.58,92.52,92.52,882400000.0
2009-07-12 23:00:00,92.365,92.365,92.365,92.365,4800000.0
2009-07-12 23:05:00,92.365,92.365,92.355,92.355,16600000.0
2009-07-12 23:10:00,92.35,92.375,92.35,92.365,37800000.0
2009-07-12 23:15:00,92.365,92.365,92.365,92.365,24000000.0
2009-07-12 23:20:00,92.355,92.355,92.355,92.355,17600000.0
2009-07-12 23:25:00,92.385,92.385,92.375,92.375,6400000.0
2009-07-12 23:30:00,92.37,92.38,92.37,92.38,41600000.0
2009-07-12 23:35:00,92.375,92.39,92.35,92.38,108400000.0
2009-07-12 23:40:00,92.385,92.425,92.38,92.425,210600000.0
2009-07-12 23:45:00,92.425,92.43,92.425,92.43,19600000.0
2009-07-12 23:50:00,92.43,92.43,92.425,92.43,34400000.0
2009-07-12 23:55:00,92.425,92.445,92.425,92.425,43400000.0
2009-07-13 00:00:00,92.435,92.49,92.42,92.46,413600002.0
2009-07-13 00:05:00,92.46,92.485,92.46,92.47,162000000.0
2009-07-13 00:10:00,92.48,92.51,92.455,92.51,802599998.0
2009-07-13 00:15:00,92.51,92.52,92.46,92.495,1208500004.0
2009-07-13 00:20:00,92.48,92.485,92.455,92.465,532600001.0
2009-07-13 00:25:00,92.465,92.47,92.44,92.45,166600000.0
2009-07-13 00:30:00,92.435,92.455,92.43,92.445,283000001.0
2009-07-13 00:35:00,92.43,92.46,92.4,92.42,942799999.0
2009-07-13 00:40:00,92.425,92.44,92.41,92.435,225600001.0
2009-07-13 00:45:00,92.435,92.44,92.39,92.39,950199998.0
2009-07-13 00:50:00,92.405,92.405,92.36,92.375,1294599996.0
2009-07-13 00:55:00,92.38,92.405,92.37,92.405,1240800000.0
2009-07-13 01:00:00,92.41,92.435,92.405,92.435,516200000.0
2009-07-13 01:05:00,92.43,92.47,92.405,92.41,670999998.0
2009-07-13 01:10:00,92.41,92.415,92.395,92.4,357200000.0
2009-07-13 01:15:00,92.405,92.415,92.36,92.395,408899998.0
2009-07-13 01:20:00,92.405,92.46,92.389,92.44,440400000.0
2009-07-13 01:25:00,92.44,92.44,92.37,92.375,870999999.0
2009-07-13 01:30:00,92.375,92.415,92.37,92.415,494200000.0
2009-07-13 01:35:00,92.405,92.445,92.395,92.445,488400000.0
2009-07-13 01:40:00,92.435,92.445,92.425,92.435,421899991.0
2009-07-13 01:45:00,92.425,92.445,92.42,92.43,566199999.0
2009-07-13 01:50:00,92.425,92.465,92.425,92.43,586399999.0
2009-07-13 01:55:00,92.43,92.465,92.43,92.46,462000000.0
2009-07-13 02:00:00,92.46,92.615,92.46,92.605,3036499995.0
2009-07-13 02:05:00,92.605,92.695,92.605,92.685,2666000000.0
2009-07-13 02:10:00,92.69,92.73,92.665,92.665,3776499994.0
2009-07-13 02:15:00,92.665,92.725,92.655,92.675,3522499998.0
2009-07-13 02:20:00,92.675,92.69,92.62,92.62,1795700007.0
2009-07-13 02:25:00,92.62,92.67,92.615,92.67,1983400006.0
2009-07-13 02:30:00,92.67,92.675,92.66,92.675,1677600001.0
2009-07-13 02:35:00,92.675,92.77,92.67,92.755,1721100001.0
2009-07-13 02:40:00,92.755,92.77,92.72,92.765,2010099996.0
2009-07-13 02:45:00,92.765,92.82,92.72,92.8,2438400002.0
2009-07-13 02:50:00,92.79,92.88,92.78,92.875,2889799999.0
2009-07-13 02:55:00,92.88,92.95,92.875,92.9,3828599981.0
2009-07-13 03:00:00,92.9,92.9,92.815,92.835,4142500001.0
2009-07-13 03:05:00,92.84,92.87,92.815,92.865,3731999993.0
2009-07-13 03:10:00,92.87,92.89,92.82,92.85,1443699992.0
2009-07-13 03:15:00,92.845,92.885,92.825,92.83,1340500004.0
2009-07-13 03:20:00,92.83,92.83,92.77,92.78,3480699997.0
2009-07-13 03:25:00,92.785,92.82,92.76,92.77,3082200007.0
2009-07-13 03:30:00,92.77,92.815,92.75,92.76,2969000009.0
2009-07-13 03:35:00,92.765,92.765,92.66,92.685,2330200002.0
2009-07-13 03:40:00,92.69,92.725,92.66,92.675,2039200000.0
2009-07-13 03:45:00,92.675,92.695,92.66,92.67,1748800012.0
2009-07-13 03:50:00,92.67,92.69,92.665,92.67,1058699999.0
2009-07-13 03:55:00,92.67,92.71,92.665,92.685,2555599988.0
2009-07-13 04:00:00,92.685,92.725,92.635,92.655,1949200003.0
2009-07-13 04:05:00,92.655,92.655,92.55,92.58,4842400005.0
2009-07-13 04:10:00,92.58,92.63,92.55,92.56,3720000006.0
2009-07-13 04:15:00,92.56,92.56,92.5,92.5,3784099993.0
2009-07-13 04:20:00,92.5,92.57,92.475,92.555,1739400002.0
2009-07-13 04:25:00,92.56,92.645,92.56,92.57,2874200007.0
2009-07-13 04:30:00,92.57,92.61,92.57,92.6,2147400006.0
2009-07-13 04:35:00,92.6,92.61,92.59,92.605,1368800009.0
2009-07-13 04:40:00,92.605,92.655,92.6,92.635,1598900002.0
2009-07-13 04:45:00,92.63,92.655,92.59,92.59,1203399995.0
2009-07-13 04:50:00,92.59,92.6,92.55,92.55,2084799978.0
2009-07-13 04:55:00,92.55,92.56,92.495,92.52,3487300023.0
2009-07-13 05:00:00,92.51,92.575,92.495,92.53,3276099990.0
2009-07-13 05:05:00,92.53,92.55,92.51,92.54,2475500013.0
2009-07-13 05:10:00,92.54,92.61,92.53,92.57,2652700004.0
2009-07-13 05:15:00,92.57,92.605,92.57,92.58,2087800005.0
2009-07-13 05:20:00,92.58,92.59,92.53,92.56,934800002.0
2009-07-13 05:25:00,92.555,92.565,92.525,92.53,1104199998.0
2009-07-13 05:30:00,92.53,92.59,92.51,92.57,2470199993.0
2009-07-13 05:35:00,92.57,92.57,92.44,92.445,2145700000.0
2009-07-13 05:40:00,92.445,92.515,92.445,92.5,1771300006.0
2009-07-13 05:45:00,92.5,92.51,92.47,92.485,1252399998.0
2009-07-13 05:50:00,92.485,92.49,92.46,92.47,1714600001.0
2009-07-13 05:55:00,92.47,92.49,92.45,92.455,1611600010.0
2009-07-13 06:00:00,92.45,92.51,92.43,92.475,2501500005.0
2009-07-13 06:05:00,92.475,92.5,92.45,92.49,2066800014.0
2009-07-13 06:10:00,92.495,92.53,92.485,92.53,867999997.0
2009-07-13 06:15:00,92.535,92.59,92.51,92.58,1399900002.0
2009-07-13 06:20:00,92.585,92.675,92.585,92.64,1878499996.0
2009-07-13 06:25:00,92.635,92.65,92.485,92.485,3588199989.0
2009-07-13 06:30:00,92.495,92.505,92.395,92.47,4574700007.0
2009-07-13 06:35:00,92.475,92.51,92.465,92.5,2307500009.0
2009-07-13 06:40:00,92.5,92.56,92.5,92.545,2238599995.0
2009-07-13 06:45:00,92.545,92.6,92.54,92.54,2398999985.0
2009-07-13 06:50:00,92.54,92.545,92.475,92.485,3532799981.0
2009-07-13 06:55:00,92.48,92.505,92.44,92.48,2013099992.0
2009-07-13 07:00:00,92.48,92.48,92.43,92.47,2275300006.0
2009-07-13 07:05:00,92.47,92.47,92.385,92.43,4345799997.0
2009-07-13 07:10:00,92.43,92.43,92.305,92.35,4341599994.0
2009-07-13 07:15:00,92.36,92.385,92.32,92.355,2478299989.0
2009-07-13 07:20:00,92.35,92.38,92.35,92.36,2702200004.0
2009-07-13 07:25:00,92.36,92.42,92.36,92.405,3003099982.0
2009-07-13 07:30:00,92.4,92.46,92.38,92.425,1772499992.0
2009-07-13 07:35:00,92.425,92.435,92.395,92.4,1182399990.0
2009-07-13 07:40:00,92.4,92.425,92.38,92.38,1481099995.0
2009-07-13 07:45:00,92.38,92.4,92.36,92.36,2378099991.0
2009-07-13 07:50:00,92.36,92.365,92.3,92.31,2912099995.0
2009-07-13 07:55:00,92.31,92.32,92.21,92.235,6264499985.0
2009-07-13 08:00:00,92.235,92.26,92.185,92.21,8178900033.0
2009-07-13 08:05:00,92.21,92.215,92.12,92.14,8394100002.0
2009-07-13 08:10:00,92.135,92.15,92.095,92.14,5548400019.0
2009-07-13 08:15:00,92.14,92.22,92.115,92.125,7041900006.0
2009-07-13 08:20:00,92.125,92.215,92.125,92.215,4673900022.0
2009-07-13 08:25:00,92.215,92.27,92.205,92.25,4843200013.0
2009-07-13 08:30:00,92.25,92.285,92.205,92.205,5592700024.0
2009-07-13 08:35:00,92.21,92.26,92.165,92.255,4805500038.0
2009-07-13 08:40:00,92.25,92.275,92.1,92.1,4485499986.0
2009-07-13 08:45:00,92.1,92.155,92.045,92.055,6407200007.0
2009-07-13 08:50:00,92.055,92.22,92.05,92.15,7440400025.0
2009-07-13 08:55:00,92.15,92.23,92.135,92.23,4147500012.0
2009-07-13 09:00:00,92.24,92.28,92.13,92.13,7870300029.0
2009-07-13 09:05:00,92.13,92.18,92.1,92.155,3640999998.0
2009-07-13 09:10:00,92.155,92.2,92.155,92.175,3316600009.0
2009-07-13 09:15:00,92.175,92.25,92.17,92.2,4931199978.0
2009-07-13 09:20:00,92.2,92.215,92.17,92.185,3473800007.0
2009-07-13 09:25:00,92.18,92.21,92.17,92.195,3017999977.0
2009-07-13 09:30:00,92.195,92.235,92.175,92.2,4002400009.0
2009-07-13 09:35:00,92.2,92.24,92.135,92.23,4908800006.0
2009-07-13 09:40:00,92.23,92.285,92.22,92.265,3605299998.0
2009-07-13 09:45:00,92.265,92.27,92.205,92.225,4774499997.0
2009-07-13 09:50:00,92.225,92.24,92.17,92.21,4692399989.0
2009-07-13 09:55:00,92.21,92.48,92.205,92.41,7681300000.0
2009-07-13 10:00:00,92.41,92.435,92.35,92.42,7684200023.0
2009-07-13 10:05:00,92.415,92.525,92.4,92.425,6874100000.0
2009-07-13 10:10:00,92.43,92.43,92.355,92.39,3959900012.0
2009-07-13 10:15:00,92.375,92.41,92.335,92.35,3411999987.0
2009-07-13 10:20:00,92.35,92.355,92.31,92.33,7618599983.0
2009-07-13 10:25:00,92.33,92.39,92.32,92.385,4995999987.0
2009-07-13 10:30:00,92.385,92.41,92.355,92.4,4722899976.0
2009-07-13 10:35:00,92.4,92.45,92.4,92.43,2694599989.0
2009-07-13 10:40:00,92.43,92.44,92.32,92.33,6174899970.0
2009-07-13 10:45:00,92.33,92.345,92.29,92.315,6674200028.0
2009-07-13 10:50:00,92.315,92.315,92.28,92.285,4699599975.0
2009-07-13 10:55:00,92.29,92.31,92.265,92.265,2556300007.0
2009-07-13 11:00:00,92.25,92.33,92.23,92.32,3195800000.0
2009-07-13 11:05:00,92.32,92.375,92.28,92.29,4100100006.0
2009-07-13 11:10:00,92.295,92.32,92.225,92.24,3785750009.0
2009-07-13 11:15:00,92.24,92.24,92.17,92.2,4358000005.0
2009-07-13 11:20:00,92.21,92.23,92.145,92.15,3145400009.0
2009-07-13 11:25:00,92.16,92.16,92.02,92.03,6240799992.0
2009-07-13 11:30:00,92.03,92.06,91.97,91.975,6498200009.0
2009-07-13 11:35:00,91.975,92.06,91.94,92.06,5539300013.0
2009-07-13 11:40:00,92.06,92.06,91.91,91.927,4900500014.0
2009-07-13 11:45:00,91.925,91.94,91.735,91.84,6610899994.0
2009-07-13 11:50:00,91.84,92.02,91.835,91.905,6953800008.0
2009-07-13 11:55:00,91.905,91.96,91.845,91.95,6590300018.0
2009-07-13 12:00:00,91.95,92.055,91.95,91.995,5421300010.0
2009-07-13 12:05:00,92.0,92.01,91.91,92.005,3885700008.0
2009-07-13 12:10:00,92.005,92.14,91.95,92.11,4471900011.0
2009-07-13 12:15:00,92.115,92.12,92.03,92.11,4250759995.0
2009-07-13 12:20:00,92.11,92.13,92.055,92.12,3289690000.0
2009-07-13 12:25:00,92.12,92.23,92.12,92.15,4982029996.0
2009-07-13 12:30:00,92.15,92.15,92.075,92.11,3479700017.0
2009-07-13 12:35:00,92.11,92.26,92.105,92.24,4829500004.0
2009-07-13 12:40:00,92.233,92.28,92.188,92.2,8873100015.0
2009-07-13 12:45:00,92.19,92.335,92.19,92.24,7704600001.0
2009-07-13 12:50:00,92.24,92.3,92.23,92.26,7137500033.0
2009-07-13 12:55:00,92.255,92.26,92.12,92.14,6796100005.0
2009-07-13 13:00:00,92.14,92.18,92.14,92.17,3478400003.0
2009-07-13 13:05:00,92.165,92.17,92.07,92.095,5742100049.0
2009-07-13 13:10:00,92.095,92.115,92.025,92.085,4119500001.0
2009-07-13 13:15:00,92.085,92.175,92.07,92.145,4591800029.0
2009-07-13 13:20:00,92.15,92.18,92.09,92.17,4435500010.0
2009-07-13 13:25:00,92.165,92.195,92.105,92.115,3707000015.0
2009-07-13 13:30:00,92.115,92.12,92.025,92.06,4285900011.0
2009-07-13 13:35:00,92.055,92.1,92.05,92.1,3329400006.0
2009-07-13 13:40:00,92.1,92.125,92.065,92.12,3096999998.0
2009-07-13 13:45:00,92.12,92.15,92.105,92.11,3310500016.0
2009-07-13 13:50:00,92.12,92.18,92.12,92.16,3612400001.0
2009-07-13 13:55:00,92.16,92.16,92.095,92.095,3212399996.0
2009-07-13 14:00:00,92.095,92.19,92.095,92.14,5610699993.0
2009-07-13 14:05:00,92.14,92.24,92.125,92.225,6477000021.0
2009-07-13 14:10:00,92.205,92.335,92.205,92.33,6154399988.0
2009-07-13 14:15:00,92.324,92.394,92.318,92.36,7178700025.0
2009-07-13 14:20:00,92.36,92.365,92.285,92.35,7131000019.0
2009-07-13 14:25:00,92.35,92.41,92.345,92.375,6914099988.0
2009-07-13 14:30:00,92.38,92.38,92.25,92.26,6087100040.0
2009-07-13 14:35:00,92.26,92.515,92.26,92.475,5176200003.0
2009-07-13 14:40:00,92.475,92.59,92.44,92.515,7803700008.0
2009-07-13 14:45:00,92.515,92.53,92.375,92.42,6181399993.0
2009-07-13 14:50:00,92.42,92.44,92.38,92.425,5945699979.0
2009-07-13 14:55:00,92.43,92.47,92.415,92.455,4506399996.0
2009-07-13 15:00:00,92.455,92.495,92.45,92.475,5420600014.0
2009-07-13 15:05:00,92.475,92.49,92.33,92.34,4694900005.0
2009-07-13 15:10:00,92.34,92.34,92.27,92.285,5686700012.0
2009-07-13 15:15:00,92.285,92.325,92.26,92.29,6195199985.0
2009-07-13 15:20:00,92.285,92.315,92.27,92.305,5623499987.0
2009-07-13 15:25:00,92.305,92.38,92.3,92.32,5392299997.0
2009-07-13 15:30:00,92.32,92.42,92.315,92.42,6065199968.0
2009-07-13 15:35:00,92.42,92.48,92.35,92.35,6925499989.0
2009-07-13 15:40:00,92.355,92.395,92.33,92.35,7381700014.0
2009-07-13 15:45:00,92.35,92.375,92.315,92.355,5082299991.0
2009-07-13 15:50:00,92.355,92.375,92.325,92.335,5621200012.0
2009-07-13 15:55:00,92.329,92.34,92.26,92.295,9527600001.0
2009-07-13 16:00:00,92.295,92.305,92.14,92.15,7816499998.0
2009-07-13 16:05:00,92.15,92.225,92.13,92.185,7641600005.0
2009-07-13 16:10:00,92.185,92.3,92.185,92.3,6416500024.0
2009-07-13 16:15:00,92.31,92.357,92.28,92.35,6630800026.0
2009-07-13 16:20:00,92.355,92.4,92.315,92.35,6312800012.0
2009-07-13 16:25:00,92.355,92.42,92.34,92.41,7585600009.0
2009-07-13 16:30:00,92.41,92.525,92.405,92.44,6259599992.0
2009-07-13 16:35:00,92.445,92.54,92.43,92.48,6167199988.0
2009-07-13 16:40:00,92.48,92.61,92.475,92.5,7214900025.0
2009-07-13 16:45:00,92.495,92.54,92.44,92.53,5125000000.0
2009-07-13 16:50:00,92.53,92.56,92.505,92.55,5497699985.0
2009-07-13 16:55:00,92.55,92.605,92.54,92.55,6610300006.0
2009-07-13 17:00:00,92.56,92.57,92.44,92.47,4692599991.0
2009-07-13 17:05:00,92.465,92.54,92.46,92.5,2989399990.0
2009-07-13 17:10:00,92.505,92.585,92.5,92.53,5268899987.0
2009-07-13 17:15:00,92.535,92.54,92.5,92.53,2943199993.0
2009-07-13 17:20:00,92.53,92.54,92.47,92.515,2724699994.0
2009-07-13 17:25:00,92.515,92.52,92.47,92.485,2343799998.0
2009-07-13 17:30:00,92.485,92.685,92.485,92.645,6330700006.0
2009-07-13 17:35:00,92.64,92.68,92.605,92.61,5558700005.0
2009-07-13 17:40:00,92.61,92.635,92.545,92.56,3772499999.0
2009-07-13 17:45:00,92.555,92.645,92.555,92.635,3637999993.0
2009-07-13 17:50:00,92.635,92.69,92.635,92.68,2757399997.0
2009-07-13 17:55:00,92.68,92.755,92.66,92.74,4532400000.0
2009-07-13 18:00:00,92.74,92.84,92.735,92.77,5065300003.0
2009-07-13 18:05:00,92.77,92.78,92.73,92.73,5437600003.0
2009-07-13 18:10:00,92.73,92.735,92.675,92.71,4061600017.0
2009-07-13 18:15:00,92.71,92.72,92.65,92.65,3818299992.0
2009-07-13 18:20:00,92.655,92.66,92.525,92.54,3511700001.0
2009-07-13 18:25:00,92.545,92.58,92.525,92.57,4026900007.0
2009-07-13 18:30:00,92.58,92.61,92.55,92.555,4033399967.0
2009-07-13 18:35:00,92.55,92.565,92.5,92.565,2318599995.0
2009-07-13 18:40:00,92.565,92.635,92.565,92.61,3256200010.0
2009-07-13 18:45:00,92.615,92.66,92.595,92.64,3958799982.0
2009-07-13 18:50:00,92.64,92.64,92.55,92.56,5558499986.0
2009-07-13 18:55:00,92.56,92.585,92.53,92.57,4537299994.0
2009-07-13 19:00:00,92.57,92.62,92.56,92.605,3337699988.0
2009-07-13 19:05:00,92.615,92.66,92.615,92.65,3555399992.0
2009-07-13 19:10:00,92.65,92.69,92.65,92.675,6154799999.0
2009-07-13 19:15:00,92.675,92.69,92.62,92.68,5933200002.0
2009-07-13 19:20:00,92.68,92.705,92.66,92.685,5633400004.0
2009-07-13 19:25:00,92.68,92.7,92.63,92.66,7278600056.0
2009-07-13 19:30:00,92.66,92.675,92.625,92.625,5791800020.0
2009-07-13 19:35:00,92.627,92.66,92.575,92.575,3793899995.0
2009-07-13 19:40:00,92.58,92.59,92.525,92.55,5087399986.0
2009-07-13 19:45:00,92.545,92.59,92.535,92.59,5175400003.0
2009-07-13 19:50:00,92.59,92.625,92.585,92.59,4227400004.0
2009-07-13 19:55:00,92.59,92.65,92.555,92.645,5740699979.0
2009-07-13 20:00:00,92.645,92.65,92.605,92.625,5908600018.0
2009-07-13 20:05:00,92.625,92.645,92.57,92.57,3914299996.0
2009-07-13 20:10:00,92.57,92.615,92.57,92.605,3183799992.0
2009-07-13 20:15:00,92.605,92.655,92.595,92.645,4433599996.0
2009-07-13 20:20:00,92.645,92.75,92.635,92.705,5954000000.0
2009-07-13 20:25:00,92.705,92.78,92.705,92.76,4114400009.0
2009-07-13 20:30:00,92.76,92.805,92.75,92.76,4901900006.0
2009-07-13 20:35:00,92.76,92.81,92.76,92.79,4170900001.0
2009-07-13 20:40:00,92.79,92.83,92.76,92.83,6596300010.0
2009-07-13 20:45:00,92.835,92.93,92.825,92.92,7174700022.0
2009-07-13 20:50:00,92.92,92.925,92.865,92.865,6031200005.0
2009-07-13 20:55:00,92.865,92.87,92.8,92.865,8211899978.0
2009-07-13 21:00:00,92.865,92.875,92.79,92.843,4816700009.0
2009-07-13 21:05:00,92.845,92.86,92.8,92.85,5632199967.0
2009-07-13 21:10:00,92.85,92.86,92.835,92.84,4864799989.0
2009-07-13 21:15:00,92.845,92.85,92.805,92.805,3991399989.0
2009-07-13 21:20:00,92.805,92.81,92.79,92.8,2098400007.0
2009-07-13 21:25:00,92.8,92.8,92.755,92.755,3444000021.0
2009-07-13 21:30:00,92.755,92.805,92.72,92.79,3111099997.0
2009-07-13 21:35:00,92.79,92.815,92.78,92.815,2565300000.0
2009-07-13 21:40:00,92.815,92.9,92.81,92.88,4393600006.0
2009-07-13 21:45:00,92.885,92.99,92.865,92.94,4428399996.0
2009-07-13 21:50:00,92.945,93.03,92.945,92.965,5346899982.0
2009-07-13 21:55:00,92.965,92.97,92.905,92.91,6347800036.0
2009-07-13 22:00:00,92.91,92.94,92.905,92.92,2789000009.0
2009-07-13 22:05:00,92.92,92.965,92.91,92.95,1616100006.0
2009-07-13 22:10:00,92.95,92.98,92.94,92.97,1025900006.0
2009-07-13 22:15:00,92.97,92.98,92.87,92.87,1920499993.0
2009-07-13 22:20:00,92.875,92.905,92.87,92.89,916400008.0
2009-07-13 22:25:00,92.89,92.935,92.87,92.875,1146300002.0
2009-07-13 22:30:00,92.875,92.89,92.83,92.845,1008599996.0
2009-07-13 22:35:00,92.83,92.875,92.82,92.865,1332299988.0
2009-07-13 22:40:00,92.865,92.875,92.825,92.83,1319599987.0
2009-07-13 22:45:00,92.83,92.845,92.81,92.825,1407899990.0
2009-07-13 22:50:00,92.83,92.9,92.83,92.89,1613099988.0
2009-07-13 22:55:00,92.89,92.955,92.87,92.955,1003400001.0
2009-07-13 23:00:00,92.965,92.975,92.885,92.94,392399999.0
2009-07-13 23:05:00,92.94,92.975,92.94,92.965,231700000.0
2009-07-13 23:10:00,92.96,92.965,92.95,92.954,291000001.0
2009-07-13 23:15:00,92.96,92.96,92.905,92.92,918600001.0
2009-07-13 23:20:00,92.92,92.98,92.92,92.97,806800002.0
2009-07-13 23:25:00,92.975,92.985,92.975,92.985,269200002.0
2009-07-13 23:30:00,92.98,92.99,92.98,92.985,404200006.0
2009-07-13 23:35:00,92.985,92.995,92.975,92.99,166200000.0
2009-07-13 23:40:00,92.985,92.995,92.965,92.97,768499999.0
2009-07-13 23:45:00,92.97,92.985,92.965,92.97,330200000.0
2009-07-13 23:50:00,92.965,93.025,92.965,93.0,1466050006.0
2009-07-13 23:55:00,93.0,93.025,92.98,93.02,1127599987.0
2009-07-14 00:00:00,93.02,93.09,93.015,93.07,1660199992.0
2009-07-14 00:05:00,93.075,93.095,93.075,93.09,321400000.0
2009-07-14 00:10:00,93.09,93.09,93.06,93.08,485400000.0
2009-07-14 00:15:00,93.08,93.085,93.07,93.08,186200001.0
2009-07-14 00:20:00,93.08,93.085,93.055,93.07,850700001.0
2009-07-14 00:25:00,93.07,93.07,93.05,93.05,504599998.0
2009-07-14 00:30:00,93.055,93.065,93.04,93.06,601600001.0
2009-07-14 00:35:00,93.065,93.125,93.055,93.12,1068199999.0
2009-07-14 00:40:00,93.115,93.14,93.1,93.115,1102399995.0
2009-07-14 00:45:00,93.12,93.12,93.075,93.105,826199999.0
2009-07-14 00:50:00,93.105,93.125,93.09,93.09,709600003.0
2009-07-14 00:55:00,93.09,93.12,93.03,93.03,2108300005.0
2009-07-14 01:00:00,93.03,93.03,92.94,93.015,2512600002.0
2009-07-14 01:05:00,93.02,93.02,92.885,92.955,2705900005.0
2009-07-14 01:10:00,92.955,93.0,92.955,92.98,1464000001.0
2009-07-14 01:15:00,92.98,92.98,92.955,92.975,1096799994.0
2009-07-14 01:20:00,92.97,93.1,92.96,93.08,3382000007.0
2009-07-14 01:25:00,93.08,93.11,93.03,93.05,2946200001.0
2009-07-14 01:30:00,93.05,93.135,93.05,93.135,1676200011.0
2009-07-14 01:35:00,93.135,93.135,93.075,93.125,1145200005.0
2009-07-14 01:40:00,93.13,93.14,93.105,93.14,978800014.0
2009-07-14 01:45:00,93.14,93.155,93.085,93.085,1964099997.0
2009-07-14 01:50:00,93.07,93.12,93.06,93.085,1379499995.0
2009-07-14 01:55:00,93.08,93.115,93.03,93.095,1385200009.0
2009-07-14 02:00:00,93.095,93.095,93.025,93.04,2108400007.0
2009-07-14 02:05:00,93.04,93.07,93.035,93.05,1967229997.0
2009-07-14 02:10:00,93.05,93.05,92.915,92.945,4011999986.0
2009-07-14 02:15:00,92.945,92.99,92.9,92.925,3647000001.0
2009-07-14 02:20:00,92.925,92.98,92.905,92.97,1267600014.0
2009-07-14 02:25:00,92.97,93.0,92.945,92.955,1520399992.0
2009-07-14 02:30:00,92.955,93.02,92.945,93.0,1855300002.0
2009-07-14 02:35:00,93.0,93.04,92.99,93.035,2341200002.0
2009-07-14 02:40:00,93.03,93.06,92.98,93.045,2765000003.0
2009-07-14 02:45:00,93.06,93.06,93.015,93.02,3886000000.0
2009-07-14 02:50:00,93.02,93.088,92.975,93.046,4137599990.0
2009-07-14 02:55:00,93.05,93.085,93.005,93.015,3578099994.0
2009-07-14 03:00:00,93.005,93.015,92.925,92.96,3390399990.0
2009-07-14 03:05:00,92.96,92.985,92.93,92.96,1873600001.0
2009-07-14 03:10:00,92.96,92.99,92.935,92.985,1995299999.0
2009-07-14 03:15:00,92.99,93.0,92.985,93.0,874599998.0
2009-07-14 03:20:00,93.005,93.015,92.89,92.89,3653000000.0
2009-07-14 03:25:00,92.9,92.93,92.84,92.87,3543900004.0
2009-07-14 03:30:00,92.87,92.88,92.805,92.815,2095100002.0
2009-07-14 03:35:00,92.815,92.88,92.815,92.86,2078400001.0
2009-07-14 03:40:00,92.86,92.86,92.825,92.85,1591400003.0
2009-07-14 03:45:00,92.85,92.895,92.83,92.89,2204599999.0
2009-07-14 03:50:00,92.89,92.955,92.89,92.915,2121399995.0
2009-07-14 03:55:00,92.915,92.98,92.915,92.97,3459100006.0
2009-07-14 04:00:00,92.97,92.98,92.94,92.955,2609799989.0
2009-07-14 04:05:00,92.96,92.97,92.905,92.925,2262000005.0
2009-07-14 04:10:00,92.92,92.93,92.89,92.895,4627599995.0
2009-07-14 04:15:00,92.895,92.945,92.89,92.905,3903400008.0
2009-07-14 04:20:00,92.905,92.935,92.88,92.9,1862900004.0
2009-07-14 04:25:00,92.9,92.9,92.865,92.88,1374000002.0
2009-07-14 04:30:00,92.885,92.9,92.88,92.88,652799998.0
2009-07-14 04:35:00,92.88,92.935,92.88,92.92,1912999993.0
2009-07-14 04:40:00,92.92,92.95,92.92,92.93,1997500009.0
2009-07-14 04:45:00,92.93,92.95,92.91,92.91,3928300003.0
2009-07-14 04:50:00,92.91,92.945,92.91,92.93,2636599998.0
2009-07-14 04:55:00,92.935,92.945,92.915,92.945,2329000006.0
2009-07-14 05:00:00,92.945,92.985,92.94,92.98,2543800007.0
2009-07-14 05:05:00,92.98,93.0,92.97,92.98,2272000005.0
2009-07-14 05:10:00,92.97,93.06,92.96,93.025,2246600027.0
2009-07-14 05:15:00,93.035,93.08,93.035,93.05,3204599991.0
2009-07-14 05:20:00,93.05,93.065,93.035,93.065,3039100001.0
2009-07-14 05:25:00,93.065,93.09,93.06,93.06,2510199999.0
2009-07-14 05:30:00,93.06,93.07,93.045,93.055,2344200008.0
2009-07-14 05:35:00,93.055,93.06,93.04,93.045,1753400001.0
2009-07-14 05:40:00,93.045,93.05,93.035,93.04,2237400005.0
2009-07-14 05:45:00,93.04,93.04,93.01,93.01,1694600012.0
2009-07-14 05:50:00,93.01,93.055,93.01,93.04,1789600002.0
2009-07-14 05:55:00,93.04,93.07,93.04,93.06,1535800004.0
2009-07-14 06:00:00,93.065,93.075,93.04,93.04,1107800004.0
2009-07-14 06:05:00,93.04,93.04,93.02,93.025,958400000.0
2009-07-14 06:10:00,93.025,93.06,93.02,93.06,1363000001.0
2009-07-14 06:15:00,93.06,93.08,93.05,93.075,619400000.0
2009-07-14 06:20:00,93.075,93.09,93.06,93.07,1343000001.0
2009-07-14 06:25:00,93.07,93.13,93.07,93.13,4035900017.0
2009-07-14 06:30:00,93.13,93.155,93.11,93.13,4461999999.0
2009-07-14 06:35:00,93.13,93.15,93.12,93.13,2269799997.0
2009-07-14 06:40:00,93.13,93.22,93.12,93.18,3392500005.0
2009-07-14 06:45:00,93.185,93.19,93.14,93.16,1860199991.0
2009-07-14 06:50:00,93.16,93.185,93.135,93.185,1069999995.0
2009-07-14 06:55:00,93.185,93.195,93.16,93.175,1391500004.0
2009-07-14 07:00:00,93.175,93.205,93.16,93.195,2126999997.0
2009-07-14 07:05:00,93.195,93.265,93.19,93.215,5069000009.0
2009-07-14 07:10:00,93.22,93.22,93.17,93.175,3047899994.0
2009-07-14 07:15:00,93.175,93.21,93.17,93.205,2286000006.0
2009-07-14 07:20:00,93.205,93.309,93.205,93.27,8408400030.0
2009-07-14 07:25:00,93.27,93.295,93.255,93.26,3513199994.0
2009-07-14 07:30:00,93.26,93.3,93.26,93.28,3156599989.0
2009-07-14 07:35:00,93.28,93.28,93.26,93.27,936199998.0
2009-07-14 07:40:00,93.26,93.26,93.175,93.19,6953799948.0
2009-07-14 07:45:00,93.19,93.225,93.18,93.2,1587000002.0
2009-07-14 07:50:00,93.2,93.22,93.18,93.21,1906999991.0
2009-07-14 07:55:00,93.21,93.26,93.205,93.245,2940600010.0
2009-07-14 08:00:00,93.249,93.28,93.248,93.28,5324400012.0
2009-07-14 08:05:00,93.275,93.33,93.245,93.25,5555100005.0
2009-07-14 08:10:00,93.255,93.275,93.17,93.265,6229299974.0
2009-07-14 08:15:00,93.265,93.275,93.2,93.255,5830700019.0
2009-07-14 08:20:00,93.255,93.255,93.2,93.21,5722400008.0
2009-07-14 08:25:00,93.2,93.205,93.175,93.18,2970600006.0
2009-07-14 08:30:00,93.18,93.275,93.175,93.245,6352499977.0
2009-07-14 08:35:00,93.25,93.25,93.17,93.17,6761099999.0
2009-07-14 08:40:00,93.17,93.19,93.125,93.175,3767600002.0
2009-07-14 08:45:00,93.18,93.19,93.16,93.175,5308000010.0
2009-07-14 08:50:00,93.185,93.19,93.115,93.12,6352100023.0
2009-07-14 08:55:00,93.125,93.135,92.99,93.0,6025900009.0
2009-07-14 09:00:00,93.0,93.01,92.92,92.92,6207899987.0
2009-07-14 09:05:00,92.92,92.95,92.84,92.885,7285779978.0
2009-07-14 09:10:00,92.89,93.015,92.88,92.935,8390000034.0
2009-07-14 09:15:00,92.945,92.955,92.905,92.915,4925800017.0
2009-07-14 09:20:00,92.915,92.95,92.915,92.93,3211099998.0
2009-07-14 09:25:00,92.925,92.975,92.92,92.97,3367200016.0
2009-07-14 09:30:00,92.97,93.015,92.97,92.99,5248599989.0
2009-07-14 09:35:00,92.985,93.03,92.97,93.01,4670799994.0
2009-07-14 09:40:00,93.015,93.055,93.015,93.03,6095199994.0
2009-07-14 09:45:00,93.03,93.05,93.01,93.045,5002400008.0
2009-07-14 09:50:00,93.05,93.065,93.03,93.04,7189900028.0
2009-07-14 09:55:00,93.04,93.07,93.04,93.07,6851600003.0
2009-07-14 10:00:00,93.07,93.085,93.055,93.075,8081399998.0
2009-07-14 10:05:00,93.075,93.205,93.075,93.19,5773000006.0
2009-07-14 10:10:00,93.19,93.195,93.13,93.135,5067599973.0
2009-07-14 10:15:00,93.125,93.195,93.125,93.165,8061300121.0
2009-07-14 10:20:00,93.165,93.195,93.15,93.15,8451700013.0
2009-07-14 10:25:00,93.15,93.16,93.135,93.155,6597900017.0
2009-07-14 10:30:00,93.155,93.155,93.085,93.105,7926500000.0
2009-07-14 10:35:00,93.105,93.145,93.095,93.12,7188400003.0
2009-07-14 10:40:00,93.12,93.12,93.046,93.066,7143099987.0
2009-07-14 10:45:00,93.06,93.14,93.06,93.09,7408900003.0
2009-07-14 10:50:00,93.09,93.095,93.08,93.08,4494200044.0
2009-07-14 10:55:00,93.08,93.105,93.03,93.105,4790500011.0
2009-07-14 11:00:00,93.105,93.135,92.995,93.085,7116499999.0
2009-07-14 11:05:00,93.085,93.27,93.05,93.131,7008299986.0
2009-07-14 11:10:00,93.135,93.185,93.12,93.14,4794600027.0
2009-07-14 11:15:00,93.14,93.16,93.068,93.078,5357500053.0
2009-07-14 11:20:00,93.08,93.18,93.08,93.145,5623199998.0
2009-07-14 11:25:00,93.145,93.185,93.13,93.18,2243000008.0
2009-07-14 11:30:00,93.175,93.195,93.14,93.145,4144200004.0
2009-07-14 11:35:00,93.145,93.15,93.08,93.1,5229999999.0
2009-07-14 11:40:00,93.1,93.135,93.085,93.085,3852100012.0
2009-07-14 11:45:00,93.085,93.125,93.07,93.1,3902300007.0
2009-07-14 11:50:00,93.105,93.146,93.1,93.12,6252599968.0
2009-07-14 11:55:00,93.125,93.14,93.085,93.125,5336200007.0
2009-07-14 12:00:00,93.125,93.145,93.105,93.145,5942000018.0
2009-07-14 12:05:00,93.145,93.19,93.12,93.125,3486600012.0
2009-07-14 12:10:00,93.125,93.15,93.095,93.115,4448200030.0
2009-07-14 12:15:00,93.12,93.185,93.1,93.12,4180800000.0
2009-07-14 12:20:00,93.12,93.14,93.02,93.135,4441999986.0
2009-07-14 12:25:00,93.135,93.17,93.095,93.1,4983300014.0
2009-07-14 12:30:00,93.095,93.155,93.08,93.135,4767200037.0
2009-07-14 12:35:00,93.135,93.16,93.12,93.12,5364400067.0
2009-07-14 12:40:00,93.12,93.13,93.065,93.065,6173000026.0
2009-07-14 12:45:00,93.065,93.085,93.055,93.07,3172900000.0
2009-07-14 12:50:00,93.075,93.095,93.065,93.09,2036899993.0
2009-07-14 12:55:00,93.09,93.13,93.06,93.125,2201400000.0
2009-07-14 13:00:00,93.125,93.125,93.075,93.095,3709899986.0
2009-07-14 13:05:00,93.095,93.095,93.06,93.06,1775600012.0
2009-07-14 13:10:00,93.06,93.08,93.05,93.055,2032299998.0
2009-07-14 13:15:00,93.055,93.085,93.035,93.065,2055099989.0
2009-07-14 13:20:00,93.065,93.075,93.05,93.05,1337700003.0
2009-07-14 13:25:00,93.05,93.06,93.015,93.05,3886200026.0
2009-07-14 13:30:00,93.05,93.085,93.035,93.06,3030899998.0
2009-07-14 13:35:00,93.06,93.145,93.05,93.11,3797999996.0
2009-07-14 13:40:00,93.11,93.165,93.1,93.135,7174000022.0
2009-07-14 13:45:00,93.13,93.17,93.12,93.165,8349900003.0
2009-07-14 13:50:00,93.169,93.37,93.156,93.24,6903900016.0
2009-07-14 13:55:00,93.235,93.265,93.205,93.26,7186899986.0
2009-07-14 14:00:00,93.271,93.29,93.145,93.145,8323400005.0
2009-07-14 14:05:00,93.145,93.16,93.105,93.14,6600200014.0
2009-07-14 14:10:00,93.14,93.185,93.105,93.125,5220500022.0
2009-07-14 14:15:00,93.13,93.265,93.11,93.135,4851600005.0
2009-07-14 14:20:00,93.13,93.13,93.05,93.096,8013100027.0
2009-07-14 14:25:00,93.115,93.165,93.07,93.125,5472300006.0
2009-07-14 14:30:00,93.125,93.34,93.095,93.22,7704800016.0
2009-07-14 14:35:00,93.22,93.25,93.105,93.24,5389299998.0
2009-07-14 14:40:00,93.24,93.25,93.081,93.095,6701299983.0
2009-07-14 14:45:00,93.1,93.12,93.015,93.12,7714200021.0
2009-07-14 14:50:00,93.12,93.15,93.06,93.07,5665400005.0
2009-07-14 14:55:00,93.07,93.08,93.02,93.03,5668100000.0
2009-07-14 15:00:00,93.035,93.035,92.85,92.99,7681100004.0
2009-07-14 15:05:00,92.99,93.135,92.982,93.035,8548899983.0
2009-07-14 15:10:00,93.035,93.15,93.01,93.12,8768800014.0
2009-07-14 15:15:00,93.132,93.165,93.088,93.138,8197899995.0
2009-07-14 15:20:00,93.146,93.146,93.045,93.05,6357600017.0
2009-07-14 15:25:00,93.05,93.093,93.04,93.057,4397499998.0
2009-07-14 15:30:00,93.053,93.13,93.0,93.125,9012300015.0
2009-07-14 15:35:00,93.116,93.188,93.077,93.141,5437000005.0
2009-07-14 15:40:00,93.143,93.148,93.05,93.066,5437000005.0
2009-07-14 15:45:00,93.075,93.095,93.01,93.06,7829999988.0
2009-07-14 15:50:00,93.06,93.09,92.99,92.995,8827799997.0
2009-07-14 15:55:00,92.995,93.06,92.99,93.015,9188800049.0
2009-07-14 16:00:00,93.01,93.1,93.0,93.06,7459300028.0
2009-07-14 16:05:00,93.06,93.111,93.02,93.095,6953700007.0
2009-07-14 16:10:00,93.09,93.13,93.045,93.055,6926000010.0
2009-07-14 16:15:00,93.055,93.115,93.035,93.05,5819399988.0
2009-07-14 16:20:00,93.05,93.05,92.86,92.97,6931699980.0
2009-07-14 16:25:00,92.97,92.99,92.885,92.965,9268199955.0
2009-07-14 16:30:00,92.96,92.96,92.775,92.795,8761599968.0
2009-07-14 16:35:00,92.802,92.865,92.696,92.83,6679100016.0
2009-07-14 16:40:00,92.83,92.84,92.75,92.76,8614499984.0
2009-07-14 16:45:00,92.76,92.87,92.755,92.86,8400199995.0
2009-07-14 16:50:00,92.853,92.9,92.803,92.83,7616800031.0
2009-07-14 16:55:00,92.835,92.99,92.835,92.99,8431799994.0
2009-07-14 17:00:00,92.987,93.03,92.949,93.01,9697200007.0
2009-07-14 17:05:00,93.01,93.093,93.008,93.02,7953399936.0
2009-07-14 17:10:00,93.025,93.145,92.995,93.145,6737199998.0
2009-07-14 17:15:00,93.145,93.16,93.087,93.088,7337699996.0
2009-07-14 17:20:00,93.095,93.115,93.045,93.055,7465299978.0
2009-07-14 17:25:00,93.055,93.135,93.055,93.105,8184100005.0
2009-07-14 17:30:00,93.105,93.145,93.089,93.13,6805000016.0
2009-07-14 17:35:00,93.13,93.201,93.116,93.175,7787400024.0
2009-07-14 17:40:00,93.19,93.21,93.06,93.065,8000400026.0
2009-07-14 17:45:00,93.065,93.07,93.04,93.06,7297099994.0
2009-07-14 17:50:00,93.06,93.265,93.06,93.24,3946599989.0
2009-07-14 17:55:00,93.229,93.23,93.15,93.185,7862600021.0
2009-07-14 18:00:00,93.18,93.21,93.165,93.21,5438600024.0
2009-07-14 18:05:00,93.21,93.23,93.175,93.18,4054000028.0
2009-07-14 18:10:00,93.18,93.195,93.16,93.175,5171599996.0
2009-07-14 18:15:00,93.175,93.175,93.115,93.125,5884000052.0
2009-07-14 18:20:00,93.125,93.13,93.004,93.1,7356100020.0
2009-07-14 18:25:00,93.1,93.12,93.05,93.065,4885900005.0
2009-07-14 18:30:00,93.065,93.105,93.065,93.08,5670999990.0
2009-07-14 18:35:00,93.08,93.115,93.08,93.085,6413699975.0
2009-07-14 18:40:00,93.085,93.105,93.075,93.075,4582600012.0
2009-07-14 18:45:00,93.075,93.17,93.06,93.165,5514200025.0
2009-07-14 18:50:00,93.165,93.19,93.115,93.115,4956899983.0
2009-07-14 18:55:00,93.115,93.16,93.105,93.13,3251199989.0
2009-07-14 19:00:00,93.13,93.205,93.12,93.19,5109399987.0
2009-07-14 19:05:00,93.19,93.22,93.165,93.18,5430799985.0
2009-07-14 19:10:00,93.18,93.2,93.15,93.15,4406400001.0
2009-07-14 19:15:00,93.15,93.175,93.13,93.135,7346400033.0
2009-07-14 19:20:00,93.135,93.205,93.135,93.2,6252000008.0
2009-07-14 19:25:00,93.2,93.225,93.175,93.205,7255299960.0
2009-07-14 19:30:00,93.21,93.215,93.175,93.19,5770399999.0
2009-07-14 19:35:00,93.19,93.23,93.185,93.185,5816600007.0
2009-07-14 19:40:00,93.18,93.21,93.145,93.21,6367000009.0
2009-07-14 19:45:00,93.21,93.23,93.15,93.19,6907200018.0
2009-07-14 19:50:00,93.195,93.205,93.14,93.165,5866200012.0
2009-07-14 19:55:00,93.165,93.24,93.145,93.24,2555800014.0
2009-07-14 20:00:00,93.24,93.24,93.13,93.16,6236999993.0
2009-07-14 20:05:00,93.16,93.18,93.135,93.145,5603000072.0
2009-07-14 20:10:00,93.145,93.205,93.145,93.195,5613400004.0
2009-07-14 20:15:00,93.195,93.25,93.19,93.23,5212600018.0
2009-07-14 20:20:00,93.23,93.235,93.175,93.195,2534599989.0
2009-07-14 20:25:00,93.19,93.21,93.165,93.21,2197899996.0
2009-07-14 20:30:00,93.21,93.24,93.17,93.185,7616400025.0
2009-07-14 20:35:00,93.185,93.225,93.17,93.18,4420800036.0
2009-07-14 20:40:00,93.175,93.215,93.17,93.2,2356700009.0
2009-07-14 20:45:00,93.2,93.31,93.2,93.24,5570900005.0
2009-07-14 20:50:00,93.24,93.275,93.205,93.27,3126599991.0
2009-07-14 20:55:00,93.275,93.305,93.24,93.29,4753899996.0
2009-07-14 21:00:00,93.29,93.32,93.23,93.265,3597899982.0
2009-07-14 21:05:00,93.27,93.28,93.22,93.265,2766399989.0
2009-07-14 21:10:00,93.265,93.285,93.26,93.26,3567999985.0
2009-07-14 21:15:00,93.26,93.36,93.26,93.335,2950400003.0
2009-07-14 21:20:00,93.335,93.355,93.32,93.345,2785900015.0
2009-07-14 21:25:00,93.345,93.455,93.34,93.37,4002799990.0
2009-07-14 21:30:00,93.37,93.49,93.36,93.39,4524300003.0
2009-07-14 21:35:00,93.39,93.415,93.355,93.38,4000500017.0
2009-07-14 21:40:00,93.38,93.405,93.335,93.395,4714800002.0
2009-07-14 21:45:00,93.405,93.405,93.37,93.37,2249599990.0
2009-07-14 21:50:00,93.37,93.4,93.335,93.38,3743999982.0
2009-07-14 21:55:00,93.38,93.4,93.365,93.37,3528199984.0
2009-07-14 22:00:00,93.37,93.38,93.365,93.38,1659400012.0
2009-07-14 22:05:00,93.38,93.385,93.36,93.36,1545399989.0
2009-07-14 22:10:00,93.36,93.365,93.3,93.305,2561400008.0
2009-07-14 22:15:00,93.31,93.445,93.305,93.38,2695599994.0
2009-07-14 22:20:00,93.395,93.41,93.355,93.365,1601600002.0
2009-07-14 22:25:00,93.36,93.415,93.36,93.38,1156599992.0
2009-07-14 22:30:00,93.385,93.53,93.385,93.505,2428600002.0
2009-07-14 22:35:00,93.505,93.725,93.48,93.695,4941200006.0
2009-07-14 22:40:00,93.695,93.76,93.65,93.745,3250400005.0
2009-07-14 22:45:00,93.745,93.76,93.66,93.675,1728100004.0
2009-07-14 22:50:00,93.68,93.695,93.64,93.65,996800000.0
2009-07-14 22:55:00,93.635,93.65,93.485,93.49,1699099987.0
2009-07-14 23:00:00,93.5,93.55,93.475,93.505,1031600001.0
2009-07-14 23:05:00,93.5,93.55,93.45,93.545,876799998.0
2009-07-14 23:10:00,93.545,93.58,93.53,93.56,923599994.0
2009-07-14 23:15:00,93.56,93.6,93.53,93.575,1796199992.0
2009-07-14 23:20:00,93.58,93.605,93.54,93.59,1669099990.0
2009-07-14 23:25:00,93.595,93.6,93.57,93.59,553999999.0
2009-07-14 23:30:00,93.585,93.595,93.58,93.585,414000008.0
2009-07-14 23:35:00,93.595,93.63,93.59,93.625,272200000.0
2009-07-14 23:40:00,93.61,93.62,93.575,93.6,856999998.0
2009-07-14 23:45:00,93.6,93.615,93.595,93.6,585799999.0
2009-07-14 23:50:00,93.595,93.6,93.59,93.59,134799999.0
2009-07-14 23:55:00,93.59,93.615,93.57,93.615,642200000.0
2009-07-15 00:00:00,93.615,93.645,93.615,93.625,628200001.0
2009-07-15 00:05:00,93.62,93.625,93.55,93.55,610600002.0
2009-07-15 00:10:00,93.55,93.58,93.49,93.495,2048099990.0
2009-07-15 00:15:00,93.495,93.52,93.47,93.48,704999998.0
2009-07-15 00:20:00,93.48,93.52,93.47,93.475,2380100011.0
2009-07-15 00:25:00,93.475,93.49,93.445,93.45,539199997.0
2009-07-15 00:30:00,93.45,93.475,93.44,93.445,577900001.0
2009-07-15 00:35:00,93.44,93.445,93.415,93.42,1804000009.0
2009-07-15 00:40:00,93.42,93.49,93.42,93.49,1694600000.0
2009-07-15 00:45:00,93.49,93.49,93.41,93.43,764499999.0
2009-07-15 00:50:00,93.435,93.475,93.4,93.475,1591799996.0
2009-07-15 00:55:00,93.47,93.475,93.43,93.44,628900002.0
2009-07-15 01:00:00,93.44,93.45,93.4,93.42,1578899996.0
2009-07-15 01:05:00,93.415,93.455,93.415,93.44,883600000.0
2009-07-15 01:10:00,93.44,93.465,93.44,93.46,586799999.0
2009-07-15 01:15:00,93.47,93.5,93.46,93.485,1139699986.0
2009-07-15 01:20:00,93.485,93.515,93.485,93.49,1136999993.0
2009-07-15 01:25:00,93.485,93.5,93.475,93.5,655199998.0
2009-07-15 01:30:00,93.5,93.57,93.49,93.565,1008399998.0
2009-07-15 01:35:00,93.565,93.575,93.55,93.555,709500000.0
2009-07-15 01:40:00,93.555,93.565,93.55,93.565,613100000.0
2009-07-15 01:45:00,93.565,93.615,93.56,93.605,1378300003.0
2009-07-15 01:50:00,93.605,93.61,93.565,93.61,1269500000.0
2009-07-15 01:55:00,93.61,93.66,93.6,93.64,1617900000.0
2009-07-15 02:00:00,93.635,93.64,93.495,93.525,3030300012.0
2009-07-15 02:05:00,93.525,93.565,93.5,93.56,2767199995.0
2009-07-15 02:10:00,93.555,93.57,93.54,93.555,1468020002.0
2009-07-15 02:15:00,93.555,93.65,93.55,93.635,1753099999.0
2009-07-15 02:20:00,93.635,93.645,93.59,93.59,1564799999.0
2009-07-15 02:25:00,93.585,93.595,93.565,93.575,1882799999.0
2009-07-15 02:30:00,93.575,93.59,93.545,93.58,1789699998.0
2009-07-15 02:35:00,93.58,93.605,93.57,93.585,1748800003.0
2009-07-15 02:40:00,93.585,93.595,93.55,93.55,2903200016.0
2009-07-15 02:45:00,93.55,93.615,93.55,93.585,1554400000.0
2009-07-15 02:50:00,93.585,93.63,93.58,93.625,2833499996.0
2009-07-15 02:55:00,93.63,93.63,93.595,93.6,1807600001.0
2009-07-15 03:00:00,93.605,93.61,93.545,93.545,2686999998.0
2009-07-15 03:05:00,93.545,93.55,93.515,93.545,3232300009.0
2009-07-15 03:10:00,93.545,93.55,93.44,93.465,3925400007.0
2009-07-15 03:15:00,93.465,93.485,93.44,93.47,2533800000.0
2009-07-15 03:20:00,93.47,93.53,93.46,93.495,2455700004.0
2009-07-15 03:25:00,93.49,93.52,93.485,93.5,1345799997.0
2009-07-15 03:30:00,93.5,93.52,93.49,93.505,1929599996.0
2009-07-15 03:35:00,93.505,93.565,93.505,93.54,1915400000.0
2009-07-15 03:40:00,93.54,93.56,93.52,93.545,1211099995.0
2009-07-15 03:45:00,93.545,93.545,93.5,93.525,2226800004.0
2009-07-15 03:50:00,93.525,93.6,93.52,93.59,3187800003.0
2009-07-15 03:55:00,93.59,93.605,93.585,93.59,4846100005.0
2009-07-15 04:00:00,93.585,93.59,93.545,93.545,2772200000.0
2009-07-15 04:05:00,93.545,93.55,93.52,93.53,2645299992.0
2009-07-15 04:10:00,93.53,93.53,93.51,93.51,2359700000.0
2009-07-15 04:15:00,93.51,93.52,93.48,93.51,2436999970.0
2009-07-15 04:20:00,93.51,93.525,93.47,93.48,2961400010.0
2009-07-15 04:25:00,93.48,93.52,93.48,93.52,2672599997.0
2009-07-15 04:30:00,93.52,93.535,93.515,93.52,953400006.0
2009-07-15 04:35:00,93.52,93.57,93.52,93.57,2101400009.0
2009-07-15 04:40:00,93.57,93.57,93.55,93.56,796399999.0
2009-07-15 04:45:00,93.56,93.565,93.545,93.55,1887299997.0
2009-07-15 04:50:00,93.55,93.565,93.55,93.56,1309600008.0
2009-07-15 04:55:00,93.56,93.565,93.47,93.48,2202400010.0
2009-07-15 05:00:00,93.48,93.51,93.455,93.5,1217300000.0
2009-07-15 05:05:00,93.5,93.53,93.5,93.53,621000002.0
2009-07-15 05:10:00,93.53,93.56,93.505,93.555,3084500031.0
2009-07-15 05:15:00,93.555,93.57,93.545,93.555,2628200019.0
2009-07-15 05:20:00,93.555,93.59,93.55,93.59,2683999999.0
2009-07-15 05:25:00,93.59,93.59,93.565,93.565,2759000036.0
2009-07-15 05:30:00,93.57,93.575,93.53,93.535,2348599998.0
2009-07-15 05:35:00,93.535,93.56,93.535,93.56,2100900009.0
2009-07-15 05:40:00,93.56,93.595,93.56,93.585,2020200005.0
2009-07-15 05:45:00,93.585,93.59,93.58,93.59,2224600018.0
2009-07-15 05:50:00,93.59,93.59,93.555,93.565,3284500013.0
2009-07-15 05:55:00,93.565,93.58,93.555,93.565,4077799988.0
2009-07-15 06:00:00,93.56,93.56,93.545,93.55,2213200003.0
2009-07-15 06:05:00,93.555,93.56,93.54,93.545,1286800010.0
2009-07-15 06:10:00,93.545,93.56,93.535,93.56,2760600017.0
2009-07-15 06:15:00,93.56,93.58,93.56,93.565,3111800004.0
2009-07-15 06:20:00,93.565,93.59,93.56,93.57,3366699992.0
2009-07-15 06:25:00,93.57,93.59,93.555,93.58,3494800022.0
2009-07-15 06:30:00,93.58,93.595,93.535,93.57,3959900020.0
2009-07-15 06:35:00,93.565,93.57,93.525,93.53,4276600003.0
2009-07-15 06:40:00,93.535,93.56,93.525,93.53,4573400015.0
2009-07-15 06:45:00,93.53,93.555,93.525,93.54,1885400003.0
2009-07-15 06:50:00,93.54,93.55,93.51,93.525,2167199993.0
2009-07-15 06:55:00,93.52,93.565,93.52,93.565,1532000008.0
2009-07-15 07:00:00,93.56,93.585,93.495,93.525,2904400013.0
2009-07-15 07:05:00,93.525,93.535,93.49,93.49,4076000011.0
2009-07-15 07:10:00,93.49,93.52,93.49,93.52,1277199998.0
2009-07-15 07:15:00,93.52,93.53,93.49,93.5,2143800001.0
2009-07-15 07:20:00,93.5,93.545,93.49,93.545,1689800005.0
2009-07-15 07:25:00,93.545,93.555,93.51,93.55,1568600006.0
2009-07-15 07:30:00,93.55,93.55,93.52,93.525,1224600001.0
2009-07-15 07:35:00,93.52,93.54,93.495,93.525,1727199996.0
2009-07-15 07:40:00,93.525,93.54,93.51,93.52,2979099993.0
2009-07-15 07:45:00,93.52,93.56,93.515,93.56,3012800028.0
2009-07-15 07:50:00,93.56,93.57,93.54,93.55,3740000027.0
2009-07-15 07:55:00,93.55,93.575,93.54,93.565,4040300036.0
2009-07-15 08:00:00,93.56,93.636,93.56,93.6,4488299994.0
2009-07-15 08:05:00,93.605,93.62,93.58,93.6,5690900012.0
2009-07-15 08:10:00,93.605,93.605,93.545,93.55,6312500000.0
2009-07-15 08:15:00,93.555,93.555,93.47,93.485,6686199976.0
2009-07-15 08:20:00,93.49,93.495,93.395,93.42,4719699996.0
2009-07-15 08:25:00,93.42,93.51,93.36,93.485,6068900006.0
2009-07-15 08:30:00,93.485,93.49,93.385,93.46,4837600015.0
2009-07-15 08:35:00,93.46,93.46,93.395,93.45,4582099979.0
2009-07-15 08:40:00,93.46,93.47,93.375,93.38,6777100051.0
2009-07-15 08:45:00,93.38,93.47,93.37,93.41,6682500019.0
2009-07-15 08:50:00,93.41,93.45,93.355,93.37,6012200012.0
2009-07-15 08:55:00,93.37,93.39,93.26,93.37,4500899991.0
2009-07-15 09:00:00,93.37,93.385,93.32,93.33,6653799975.0
2009-07-15 09:05:00,93.335,93.37,93.315,93.345,4122600018.0
2009-07-15 09:10:00,93.35,93.35,93.315,93.315,3104399999.0
2009-07-15 09:15:00,93.32,93.36,93.3,93.34,3428200003.0
2009-07-15 09:20:00,93.34,93.375,93.32,93.34,7053799971.0
2009-07-15 09:25:00,93.34,93.4,93.33,93.365,3942799982.0
2009-07-15 09:30:00,93.365,93.385,93.35,93.385,3513799993.0
2009-07-15 09:35:00,93.385,93.425,93.38,93.385,2029799993.0
2009-07-15 09:40:00,93.385,93.405,93.37,93.405,2272200010.0
2009-07-15 09:45:00,93.405,93.425,93.395,93.42,2110999995.0
2009-07-15 09:50:00,93.415,93.44,93.4,93.43,2204299997.0
2009-07-15 09:55:00,93.43,93.46,93.42,93.46,4157300026.0
2009-07-15 10:00:00,93.46,93.52,93.46,93.52,4158900014.0
2009-07-15 10:05:00,93.52,93.61,93.52,93.595,6058099967.0
2009-07-15 10:10:00,93.6,93.605,93.505,93.53,8278500004.0
2009-07-15 10:15:00,93.525,93.565,93.48,93.545,4391799996.0
2009-07-15 10:20:00,93.545,93.565,93.515,93.56,2684100009.0
2009-07-15 10:25:00,93.56,93.615,93.475,93.595,4599200012.0
2009-07-15 10:30:00,93.6,93.7,93.595,93.67,6257999999.0
2009-07-15 10:35:00,93.665,93.68,93.59,93.61,3587100001.0
2009-07-15 10:40:00,93.61,93.675,93.575,93.64,3963499995.0
2009-07-15 10:45:00,93.63,93.66,93.615,93.65,3640199998.0
2009-07-15 10:50:00,93.65,93.745,93.65,93.74,4005299996.0
2009-07-15 10:55:00,93.74,93.745,93.695,93.695,3977599983.0
2009-07-15 11:00:00,93.695,93.7,93.565,93.645,2951400007.0
2009-07-15 11:05:00,93.645,93.66,93.61,93.645,3880499989.0
2009-07-15 11:10:00,93.64,93.655,93.605,93.635,5512000003.0
2009-07-15 11:15:00,93.63,93.66,93.595,93.625,2765600007.0
2009-07-15 11:20:00,93.63,93.63,93.57,93.61,3829899997.0
2009-07-15 11:25:00,93.61,93.62,93.6,93.61,2396400006.0
2009-07-15 11:30:00,93.61,93.61,93.55,93.565,4868500013.0
2009-07-15 11:35:00,93.565,93.575,93.525,93.53,3461800005.0
2009-07-15 11:40:00,93.535,93.585,93.53,93.57,3146200005.0
2009-07-15 11:45:00,93.57,93.585,93.56,93.575,2146199990.0
2009-07-15 11:50:00,93.575,93.58,93.545,93.56,2259799994.0
2009-07-15 11:55:00,93.56,93.595,93.555,93.595,1208799999.0
2009-07-15 12:00:00,93.59,93.63,93.575,93.6,3555200008.0
2009-07-15 12:05:00,93.605,93.605,93.51,93.53,5472999998.0
2009-07-15 12:10:00,93.53,93.585,93.51,93.52,4265599992.0
2009-07-15 12:15:00,93.52,93.555,93.5,93.54,4453999976.0
2009-07-15 12:20:00,93.54,93.585,93.53,93.535,2839500005.0
2009-07-15 12:25:00,93.53,93.575,93.525,93.53,2606199984.0
2009-07-15 12:30:00,93.525,93.58,93.51,93.57,4595500023.0
2009-07-15 12:35:00,93.57,93.58,93.52,93.53,2799900008.0
2009-07-15 12:40:00,93.53,93.54,93.505,93.535,3086200000.0
2009-07-15 12:45:00,93.53,93.58,93.525,93.545,2910000002.0
2009-07-15 12:50:00,93.545,93.57,93.53,93.535,2608000003.0
2009-07-15 12:55:00,93.535,93.555,93.505,93.52,4269899963.0
2009-07-15 13:00:00,93.52,93.525,93.42,93.465,6024200006.0
2009-07-15 13:05:00,93.47,93.48,93.445,93.465,5079099995.0
2009-07-15 13:10:00,93.465,93.535,93.46,93.52,4504299982.0
2009-07-15 13:15:00,93.52,93.54,93.48,93.5,4310799993.0
2009-07-15 13:20:00,93.505,93.535,93.5,93.52,3885200005.0
2009-07-15 13:25:00,93.52,93.53,93.495,93.505,2565199990.0
2009-07-15 13:30:00,93.505,93.52,93.485,93.51,2478399982.0
2009-07-15 13:35:00,93.51,93.51,93.44,93.44,4324299987.0
2009-07-15 13:40:00,93.445,93.45,93.4,93.44,5758399977.0
2009-07-15 13:45:00,93.44,93.51,93.43,93.445,5740700007.0
2009-07-15 13:50:00,93.445,93.48,93.435,93.465,6893600018.0
2009-07-15 13:55:00,93.465,93.485,93.455,93.46,4470199987.0
2009-07-15 14:00:00,93.46,93.465,93.415,93.43,4828999997.0
2009-07-15 14:05:00,93.43,93.43,93.38,93.41,5337799997.0
2009-07-15 14:10:00,93.41,93.425,93.375,93.39,6014500009.0
2009-07-15 14:15:00,93.385,93.42,93.37,93.41,4117400000.0
2009-07-15 14:20:00,93.405,93.46,93.385,93.4,2814100002.0
2009-07-15 14:25:00,93.4,93.465,93.38,93.405,4336100013.0
2009-07-15 14:30:00,93.42,93.645,93.4,93.585,4185199998.0
2009-07-15 14:35:00,93.585,93.66,93.56,93.59,4649800007.0
2009-07-15 14:40:00,93.59,93.59,93.53,93.55,5143200011.0
2009-07-15 14:45:00,93.55,93.56,93.465,93.47,4619499998.0
2009-07-15 14:50:00,93.475,93.495,93.455,93.475,2816999995.0
2009-07-15 14:55:00,93.47,93.48,93.435,93.44,3829499999.0
2009-07-15 15:00:00,93.44,93.485,93.42,93.485,4686600015.0
2009-07-15 15:05:00,93.485,93.565,93.47,93.5,7182199992.0
2009-07-15 15:10:00,93.5,93.52,93.485,93.485,4331099991.0
2009-07-15 15:15:00,93.5,93.565,93.46,93.48,3355600002.0
2009-07-15 15:20:00,93.475,93.51,93.46,93.49,4539399968.0
2009-07-15 15:25:00,93.485,93.55,93.48,93.545,7314499998.0
2009-07-15 15:30:00,93.545,93.57,93.525,93.55,4262599991.0
2009-07-15 15:35:00,93.55,93.565,93.49,93.545,6561299961.0
2009-07-15 15:40:00,93.54,93.58,93.53,93.54,6441800007.0
2009-07-15 15:45:00,93.55,93.56,93.51,93.52,6311299979.0
2009-07-15 15:50:00,93.515,93.55,93.5,93.54,5159700018.0
2009-07-15 15:55:00,93.54,93.575,93.54,93.555,7215799991.0
2009-07-15 16:00:00,93.555,93.665,93.55,93.64,8431699990.0
2009-07-15 16:05:00,93.64,93.735,93.61,93.72,6324999989.0
2009-07-15 16:10:00,93.73,93.887,93.71,93.879,7707799989.0
2009-07-15 16:15:00,93.9,93.92,93.82,93.835,8905800006.0
2009-07-15 16:20:00,93.835,93.945,93.825,93.91,7856100029.0
2009-07-15 16:25:00,93.91,93.965,93.91,93.932,8108500056.0
2009-07-15 16:30:00,93.935,93.96,93.85,93.86,7489400035.0
2009-07-15 16:35:00,93.855,93.91,93.84,93.86,5395400027.0
2009-07-15 16:40:00,93.86,93.905,93.85,93.88,5109000012.0
2009-07-15 16:45:00,93.88,93.91,93.875,93.88,2663000002.0
2009-07-15 16:50:00,93.885,93.93,93.88,93.915,5832999998.0
2009-07-15 16:55:00,93.915,93.92,93.86,93.87,4341799994.0
2009-07-15 17:00:00,93.87,93.905,93.85,93.89,5717500024.0
2009-07-15 17:05:00,93.89,93.96,93.89,93.935,5296799969.0
2009-07-15 17:10:00,93.94,93.98,93.935,93.945,6729300010.0
2009-07-15 17:15:00,93.945,94.01,93.94,93.99,7126100005.0
2009-07-15 17:20:00,93.99,94.055,93.98,94.045,8605400007.0
2009-07-15 17:25:00,94.045,94.05,93.97,93.99,8018500001.0
2009-07-15 17:30:00,93.99,94.085,93.97,94.06,6675000004.0
2009-07-15 17:35:00,94.06,94.14,94.05,94.105,8915300021.0
2009-07-15 17:40:00,94.11,94.15,94.095,94.095,8697300048.0
2009-07-15 17:45:00,94.095,94.135,94.08,94.09,7507099976.0
2009-07-15 17:50:00,94.09,94.105,94.03,94.05,6861200018.0
2009-07-15 17:55:00,94.05,94.115,94.03,94.09,5475199992.0
2009-07-15 18:00:00,94.09,94.12,94.09,94.095,3252000003.0
2009-07-15 18:05:00,94.095,94.11,94.08,94.105,2427600011.0
2009-07-15 18:10:00,94.11,94.12,94.1,94.11,4586600014.0
2009-07-15 18:15:00,94.11,94.15,94.11,94.14,5043600004.0
2009-07-15 18:20:00,94.14,94.16,94.1,94.15,4278799996.0
2009-07-15 18:25:00,94.15,94.15,94.125,94.14,2905099972.0
2009-07-15 18:30:00,94.135,94.16,94.13,94.14,3007399997.0
2009-07-15 18:35:00,94.145,94.18,94.145,94.175,2647599980.0
2009-07-15 18:40:00,94.173,94.2,94.17,94.185,4717399996.0
2009-07-15 18:45:00,94.185,94.28,94.18,94.275,3127999991.0
2009-07-15 18:50:00,94.275,94.335,94.27,94.3,5220499980.0
2009-07-15 18:55:00,94.3,94.325,94.285,94.315,4446700000.0
2009-07-15 19:00:00,94.315,94.32,94.21,94.21,4355500001.0
2009-07-15 19:05:00,94.21,94.21,94.185,94.2,5590799978.0
2009-07-15 19:10:00,94.205,94.22,94.2,94.215,2005999995.0
2009-07-15 19:15:00,94.215,94.24,94.21,94.235,1649799996.0
2009-07-15 19:20:00,94.24,94.25,94.22,94.235,1114799998.0
2009-07-15 19:25:00,94.235,94.29,94.23,94.29,3187500009.0
2009-07-15 19:30:00,94.29,94.34,94.275,94.34,4041600051.0
2009-07-15 19:35:00,94.34,94.385,94.335,94.355,3265500006.0
2009-07-15 19:40:00,94.36,94.41,94.355,94.385,4510800000.0
2009-07-15 19:45:00,94.385,94.43,94.36,94.42,5988699958.0
2009-07-15 19:50:00,94.42,94.44,94.41,94.415,3709300008.0
2009-07-15 19:55:00,94.415,94.43,94.4,94.4,3690599999.0
2009-07-15 20:00:00,94.4,94.41,94.285,94.32,5261199991.0
2009-07-15 20:05:00,94.32,94.36,94.25,94.26,4280899999.0
2009-07-15 20:10:00,94.26,94.265,94.22,94.25,4372599986.0
2009-07-15 20:15:00,94.25,94.375,94.215,94.37,5284400014.0
2009-07-15 20:20:00,94.37,94.43,94.35,94.41,3505700015.0
2009-07-15 20:25:00,94.41,94.41,94.35,94.35,5069700016.0
2009-07-15 20:30:00,94.35,94.36,94.32,94.335,3355699990.0
2009-07-15 20:35:00,94.335,94.385,94.335,94.38,1857799997.0
2009-07-15 20:40:00,94.38,94.455,94.36,94.38,2906500001.0
2009-07-15 20:45:00,94.38,94.45,94.38,94.43,3793900009.0
2009-07-15 20:50:00,94.42,94.47,94.39,94.425,4242099995.0
2009-07-15 20:55:00,94.425,94.43,94.32,94.39,3953099992.0
2009-07-15 21:00:00,94.39,94.41,94.36,94.41,1712800004.0
2009-07-15 21:05:00,94.41,94.425,94.365,94.365,1725400012.0
2009-07-15 21:10:00,94.37,94.385,94.32,94.32,1821899997.0
2009-07-15 21:15:00,94.32,94.375,94.32,94.355,1314900002.0
2009-07-15 21:20:00,94.355,94.38,94.33,94.36,3949000013.0
2009-07-15 21:25:00,94.365,94.405,94.32,94.33,2968600007.0
2009-07-15 21:30:00,94.33,94.34,94.28,94.32,4863000000.0
2009-07-15 21:35:00,94.325,94.345,94.315,94.34,1504800003.0
2009-07-15 21:40:00,94.34,94.37,94.335,94.36,2249799992.0
2009-07-15 21:45:00,94.36,94.36,94.335,94.335,633600000.0
2009-07-15 21:50:00,94.34,94.36,94.32,94.32,1955799998.0
2009-07-15 21:55:00,94.325,94.36,94.325,94.35,1686000015.0
2009-07-15 22:00:00,94.35,94.35,94.295,94.315,1673599991.0
2009-07-15 22:05:00,94.315,94.325,94.3,94.315,564199999.0
2009-07-15 22:10:00,94.32,94.32,94.255,94.265,1003599997.0
2009-07-15 22:15:00,94.265,94.265,94.245,94.245,310400001.0
2009-07-15 22:20:00,94.25,94.26,94.24,94.25,684400002.0
2009-07-15 22:25:00,94.25,94.3,94.245,94.295,866399996.0
2009-07-15 22:30:00,94.295,94.295,94.28,94.28,275400000.0
2009-07-15 22:35:00,94.275,94.275,94.245,94.255,482900001.0
2009-07-15 22:40:00,94.255,94.26,94.235,94.245,699300001.0
2009-07-15 22:45:00,94.245,94.255,94.22,94.235,1168600003.0
2009-07-15 22:50:00,94.24,94.255,94.215,94.23,1098700009.0
2009-07-15 22:55:00,94.235,94.24,94.215,94.215,626199995.0
2009-07-15 23:00:00,94.22,94.285,94.205,94.255,527599997.0
2009-07-15 23:05:00,94.265,94.345,94.265,94.32,477899998.0
2009-07-15 23:10:00,94.315,94.315,94.27,94.27,781900001.0
2009-07-15 23:15:00,94.28,94.29,94.255,94.265,494100000.0
2009-07-15 23:20:00,94.265,94.28,94.257,94.265,150400000.0
2009-07-15 23:25:00,94.265,94.266,94.25,94.26,288399998.0
2009-07-15 23:30:00,94.265,94.27,94.25,94.26,536800000.0
2009-07-15 23:35:00,94.26,94.275,94.24,94.265,352199998.0
2009-07-15 23:40:00,94.265,94.27,94.235,94.255,666599999.0
2009-07-15 23:45:00,94.24,94.265,94.235,94.245,815199998.0
2009-07-15 23:50:00,94.245,94.245,94.23,94.235,489200000.0
2009-07-15 23:55:00,94.23,94.24,94.23,94.24,276999998.0
2009-07-16 00:00:00,94.24,94.245,94.21,94.22,347900000.0
2009-07-16 00:05:00,94.225,94.23,94.14,94.16,1635999995.0
2009-07-16 00:10:00,94.16,94.185,94.16,94.185,467200000.0
2009-07-16 00:15:00,94.185,94.21,94.18,94.19,525900000.0
2009-07-16 00:20:00,94.19,94.195,94.14,94.17,951299998.0
2009-07-16 00:25:00,94.15,94.15,94.08,94.095,703799995.0
2009-07-16 00:30:00,94.09,94.15,94.09,94.1,1475899998.0
2009-07-16 00:35:00,94.105,94.145,94.1,94.105,1203799998.0
2009-07-16 00:40:00,94.105,94.12,94.08,94.095,724700000.0
2009-07-16 00:45:00,94.1,94.115,94.085,94.1,767699999.0
2009-07-16 00:50:00,94.1,94.12,94.075,94.09,1186199999.0
2009-07-16 00:55:00,94.09,94.19,94.085,94.19,3111200004.0
2009-07-16 01:00:00,94.19,94.2,94.145,94.185,1603600002.0
2009-07-16 01:05:00,94.185,94.205,94.155,94.16,1872700000.0
2009-07-16 01:10:00,94.155,94.185,94.135,94.135,1387699998.0
2009-07-16 01:15:00,94.14,94.19,94.14,94.16,693199998.0
2009-07-16 01:20:00,94.16,94.16,94.11,94.135,1175299995.0
2009-07-16 01:25:00,94.135,94.17,94.08,94.1,1425300002.0
2009-07-16 01:30:00,94.1,94.19,94.095,94.185,1126399995.0
2009-07-16 01:35:00,94.18,94.19,94.17,94.18,499999999.0
2009-07-16 01:40:00,94.18,94.285,94.175,94.28,962399998.0
2009-07-16 01:45:00,94.275,94.35,94.27,94.32,1851800001.0
2009-07-16 01:50:00,94.32,94.33,94.23,94.26,1372900000.0
2009-07-16 01:55:00,94.255,94.315,94.24,94.315,686399999.0
2009-07-16 02:00:00,94.3,94.325,94.24,94.25,1787800012.0
2009-07-16 02:05:00,94.245,94.28,94.245,94.28,920000004.0
2009-07-16 02:10:00,94.29,94.315,94.265,94.285,1350399999.0
2009-07-16 02:15:00,94.29,94.375,94.29,94.35,1784399996.0
2009-07-16 02:20:00,94.35,94.37,94.315,94.34,1417500002.0
2009-07-16 02:25:00,94.34,94.36,94.295,94.3,903600001.0
2009-07-16 02:30:00,94.3,94.32,94.26,94.31,1134800003.0
2009-07-16 02:35:00,94.31,94.345,94.29,94.335,1236000001.0
2009-07-16 02:40:00,94.335,94.45,94.33,94.365,2349600004.0
2009-07-16 02:45:00,94.37,94.37,94.3,94.3,3892699997.0
2009-07-16 02:50:00,94.295,94.325,94.28,94.31,2213200004.0
2009-07-16 02:55:00,94.315,94.345,94.305,94.325,2887800008.0
2009-07-16 03:00:00,94.325,94.325,94.28,94.285,2149200008.0
2009-07-16 03:05:00,94.285,94.355,94.285,94.325,1727599996.0
2009-07-16 03:10:00,94.325,94.355,94.32,94.33,1385100000.0
2009-07-16 03:15:00,94.33,94.34,94.31,94.31,2031800009.0
2009-07-16 03:20:00,94.305,94.305,94.26,94.27,818600000.0
2009-07-16 03:25:00,94.27,94.275,94.225,94.255,1691300000.0
2009-07-16 03:30:00,94.255,94.295,94.255,94.26,1309199998.0
2009-07-16 03:35:00,94.26,94.275,94.145,94.175,4112000008.0
2009-07-16 03:40:00,94.17,94.18,94.09,94.145,4366500002.0
2009-07-16 03:45:00,94.145,94.185,94.145,94.185,1175600001.0
2009-07-16 03:50:00,94.185,94.2,94.16,94.2,2227799987.0
2009-07-16 03:55:00,94.2,94.22,94.19,94.215,1435000001.0
2009-07-16 04:00:00,94.215,94.22,94.17,94.175,2985699991.0
2009-07-16 04:05:00,94.175,94.18,94.105,94.105,2506699994.0
2009-07-16 04:10:00,94.1,94.135,94.09,94.12,3214699995.0
2009-07-16 04:15:00,94.115,94.15,94.115,94.125,1408900003.0
2009-07-16 04:20:00,94.125,94.13,94.04,94.06,4143899985.0
2009-07-16 04:25:00,94.06,94.09,94.04,94.04,2689799995.0
2009-07-16 04:30:00,94.05,94.07,94.03,94.055,3425499995.0
2009-07-16 04:35:00,94.055,94.13,94.04,94.095,3179300004.0
2009-07-16 04:40:00,94.095,94.12,94.08,94.105,1351899997.0
2009-07-16 04:45:00,94.105,94.115,94.075,94.11,1695600002.0
2009-07-16 04:50:00,94.11,94.11,94.1,94.1,832800000.0
2009-07-16 04:55:00,94.1,94.14,94.075,94.13,1936800016.0
2009-07-16 05:00:00,94.135,94.17,94.125,94.165,1503299996.0
2009-07-16 05:05:00,94.165,94.18,94.14,94.18,874999997.0
2009-07-16 05:10:00,94.18,94.185,94.13,94.14,3049600008.0
2009-07-16 05:15:00,94.14,94.14,94.03,94.04,3724900010.0
2009-07-16 05:20:00,94.04,94.105,94.035,94.105,1871000001.0
2009-07-16 05:25:00,94.105,94.105,94.065,94.065,1819699998.0
2009-07-16 05:30:00,94.065,94.075,94.03,94.06,2723199995.0
2009-07-16 05:35:00,94.055,94.06,94.04,94.045,1335800006.0
2009-07-16 05:40:00,94.045,94.08,94.045,94.08,1844300033.0
2009-07-16 05:45:00,94.085,94.09,94.06,94.06,3628299985.0
2009-07-16 05:50:00,94.065,94.065,94.02,94.03,1076800001.0
2009-07-16 05:55:00,94.03,94.085,94.03,94.055,1497599990.0
2009-07-16 06:00:00,94.055,94.07,94.0,94.005,2811500029.0
2009-07-16 06:05:00,94.005,94.045,93.985,93.985,3554600005.0
2009-07-16 06:10:00,93.985,93.99,93.94,93.97,3705599998.0
2009-07-16 06:15:00,93.97,94.03,93.965,93.99,2655500000.0
2009-07-16 06:20:00,93.98,94.03,93.98,93.98,1737999993.0
2009-07-16 06:25:00,93.985,93.99,93.94,93.97,2718399996.0
2009-07-16 06:30:00,93.97,93.98,93.945,93.955,1543800004.0
2009-07-16 06:35:00,93.955,93.965,93.915,93.915,2448900007.0
2009-07-16 06:40:00,93.915,93.92,93.895,93.905,1355099998.0
2009-07-16 06:45:00,93.905,93.915,93.86,93.87,1537500002.0
2009-07-16 06:50:00,93.87,93.91,93.865,93.89,1587200000.0
2009-07-16 06:55:00,93.89,93.92,93.875,93.89,1152600002.0
2009-07-16 07:00:00,93.895,93.895,93.845,93.855,1693000000.0
2009-07-16 07:05:00,93.855,93.865,93.81,93.83,2597000005.0
2009-07-16 07:10:00,93.83,93.89,93.83,93.885,2729400002.0
2009-07-16 07:15:00,93.885,93.885,93.82,93.82,2377499997.0
2009-07-16 07:20:00,93.82,93.825,93.78,93.81,3100200018.0
2009-07-16 07:25:00,93.81,93.88,93.785,93.85,3246200001.0
2009-07-16 07:30:00,93.85,93.91,93.84,93.895,2942800003.0
2009-07-16 07:35:00,93.9,93.91,93.88,93.89,2222999998.0
2009-07-16 07:40:00,93.89,93.9,93.85,93.88,2016499992.0
2009-07-16 07:45:00,93.875,93.885,93.84,93.865,2348500002.0
2009-07-16 07:50:00,93.87,93.89,93.85,93.86,1178400000.0
2009-07-16 07:55:00,93.86,93.87,93.85,93.86,954899997.0
2009-07-16 08:00:00,93.86,93.895,93.85,93.875,3116700010.0
2009-07-16 08:05:00,93.875,93.94,93.865,93.925,6586600025.0
2009-07-16 08:10:00,93.93,93.978,93.87,93.957,3752099996.0
2009-07-16 08:15:00,93.965,93.98,93.915,93.945,5341299984.0
2009-07-16 08:20:00,93.95,93.96,93.9,93.91,4478499999.0
2009-07-16 08:25:00,93.905,93.98,93.905,93.98,3987599974.0
2009-07-16 08:30:00,93.98,93.995,93.925,93.96,3782600001.0
2009-07-16 08:35:00,93.96,94.06,93.955,94.05,4309400002.0
2009-07-16 08:40:00,94.05,94.085,94.03,94.06,6018100003.0
2009-07-16 08:45:00,94.05,94.06,93.915,93.94,4436600001.0
2009-07-16 08:50:00,93.94,93.96,93.885,93.93,3372999998.0
2009-07-16 08:55:00,93.93,93.995,93.9,93.9,4401199979.0
2009-07-16 09:00:00,93.905,93.905,93.79,93.81,5067699991.0
2009-07-16 09:05:00,93.81,93.85,93.79,93.82,4371199981.0
2009-07-16 09:10:00,93.82,93.82,93.72,93.78,4614000003.0
2009-07-16 09:15:00,93.775,93.87,93.775,93.82,5042399992.0
2009-07-16 09:20:00,93.82,93.91,93.82,93.87,5311299988.0
2009-07-16 09:25:00,93.87,93.87,93.82,93.855,3311600000.0
2009-07-16 09:30:00,93.855,93.86,93.81,93.845,2127800000.0
2009-07-16 09:35:00,93.845,93.85,93.815,93.825,2007600007.0
2009-07-16 09:40:00,93.83,93.855,93.79,93.8,3763400015.0
2009-07-16 09:45:00,93.795,93.8,93.735,93.795,2016299999.0
2009-07-16 09:50:00,93.795,93.8,93.72,93.73,2162800009.0
2009-07-16 09:55:00,93.725,93.79,93.72,93.755,3475699993.0
2009-07-16 10:00:00,93.76,93.76,93.715,93.735,4003400021.0
2009-07-16 10:05:00,93.735,93.76,93.72,93.745,5579799983.0
2009-07-16 10:10:00,93.75,93.785,93.73,93.755,4642499996.0
2009-07-16 10:15:00,93.76,93.76,93.61,93.64,6660599970.0
2009-07-16 10:20:00,93.64,93.645,93.56,93.58,6480900012.0
2009-07-16 10:25:00,93.58,93.62,93.57,93.605,4036599999.0
2009-07-16 10:30:00,93.6,93.625,93.57,93.625,3038900009.0
2009-07-16 10:35:00,93.63,93.645,93.56,93.565,5053099991.0
2009-07-16 10:40:00,93.57,93.635,93.525,93.63,4834400006.0
2009-07-16 10:45:00,93.63,93.65,93.565,93.57,3453899998.0
2009-07-16 10:50:00,93.57,93.63,93.54,93.615,4373200010.0
2009-07-16 10:55:00,93.615,93.69,93.615,93.67,4065900006.0
2009-07-16 11:00:00,93.67,93.68,93.59,93.6,2962100009.0
2009-07-16 11:05:00,93.595,93.63,93.58,93.63,3766300018.0
2009-07-16 11:10:00,93.63,93.64,93.62,93.63,2375500013.0
2009-07-16 11:15:00,93.63,93.72,93.63,93.69,4461100007.0
2009-07-16 11:20:00,93.68,93.705,93.68,93.7,2213600007.0
2009-07-16 11:25:00,93.7,93.7,93.63,93.645,4138500006.0
2009-07-16 11:30:00,93.64,93.675,93.63,93.64,2107199995.0
2009-07-16 11:35:00,93.65,93.665,93.625,93.63,2450000010.0
2009-07-16 11:40:00,93.63,93.655,93.625,93.64,2568200014.0
2009-07-16 11:45:00,93.64,93.715,93.64,93.67,2992099999.0
2009-07-16 11:50:00,93.675,93.75,93.675,93.72,3723900003.0
2009-07-16 11:55:00,93.715,93.745,93.71,93.72,4955399993.0
2009-07-16 12:00:00,93.72,93.74,93.69,93.72,4965600000.0
2009-07-16 12:05:00,93.72,93.74,93.7,93.73,3686599998.0
2009-07-16 12:10:00,93.725,93.73,93.705,93.71,2498599995.0
2009-07-16 12:15:00,93.71,93.72,93.62,93.62,4290400005.0
2009-07-16 12:20:00,93.62,93.65,93.61,93.63,3222000003.0
2009-07-16 12:25:00,93.63,93.76,93.61,93.71,3791099990.0
2009-07-16 12:30:00,93.71,93.98,93.69,93.925,4882099995.0
2009-07-16 12:35:00,93.925,94.07,93.875,94.045,5592000010.0
2009-07-16 12:40:00,94.045,94.1,93.965,93.985,4479299996.0
2009-07-16 12:45:00,93.99,94.025,93.89,93.9,7398800018.0
2009-07-16 12:50:00,93.9,93.955,93.89,93.9,5849300018.0
2009-07-16 12:55:00,93.9,93.92,93.83,93.86,4333799999.0
2009-07-16 13:00:00,93.85,93.955,93.85,93.91,4731400009.0
2009-07-16 13:05:00,93.91,93.93,93.88,93.9,4017299994.0
2009-07-16 13:10:00,93.9,93.915,93.85,93.885,4262000016.0
2009-07-16 13:15:00,93.89,93.92,93.81,93.825,3749799995.0
2009-07-16 13:20:00,93.825,93.87,93.815,93.835,2343100000.0
2009-07-16 13:25:00,93.835,93.905,93.825,93.88,4980900034.0
2009-07-16 13:30:00,93.875,93.885,93.83,93.835,4260400004.0
2009-07-16 13:35:00,93.835,93.85,93.8,93.825,5053900029.0
2009-07-16 13:40:00,93.825,93.88,93.82,93.86,3319400002.0
2009-07-16 13:45:00,93.86,93.88,93.825,93.855,3218700013.0
2009-07-16 13:50:00,93.855,93.865,93.81,93.815,3634399983.0
2009-07-16 13:55:00,93.815,93.82,93.75,93.75,2855699975.0
2009-07-16 14:00:00,93.75,93.81,93.715,93.8,3624399998.0
2009-07-16 14:05:00,93.795,93.84,93.75,93.79,2796199988.0
2009-07-16 14:10:00,93.79,93.86,93.77,93.86,2089000001.0
2009-07-16 14:15:00,93.86,93.875,93.84,93.865,3831000008.0
2009-07-16 14:20:00,93.865,93.895,93.8,93.87,3380599994.0
2009-07-16 14:25:00,93.865,93.925,93.85,93.9,2908100005.0
2009-07-16 14:30:00,93.95,94.08,93.91,93.98,4993800006.0
2009-07-16 14:35:00,93.98,93.995,93.765,93.765,5258800011.0
2009-07-16 14:40:00,93.77,93.81,93.68,93.68,5416299992.0
2009-07-16 14:45:00,93.68,93.79,93.65,93.765,3889100004.0
2009-07-16 14:50:00,93.765,93.865,93.745,93.76,4177100015.0
2009-07-16 14:55:00,93.76,93.8,93.71,93.73,4023399991.0
2009-07-16 15:00:00,93.735,93.74,93.655,93.695,5431699997.0
2009-07-16 15:05:00,93.69,93.78,93.67,93.74,3850799980.0
2009-07-16 15:10:00,93.74,93.76,93.68,93.695,3929499997.0
2009-07-16 15:15:00,93.69,93.705,93.57,93.57,3953599996.0
2009-07-16 15:20:00,93.575,93.605,93.5,93.56,4565859997.0
2009-07-16 15:25:00,93.565,93.61,93.52,93.53,6751300005.0
2009-07-16 15:30:00,93.555,93.555,93.355,93.46,5269800000.0
2009-07-16 15:35:00,93.46,93.515,93.375,93.49,5209899979.0
2009-07-16 15:40:00,93.49,93.585,93.49,93.575,5741699998.0
2009-07-16 15:45:00,93.575,93.64,93.575,93.63,4303999991.0
2009-07-16 15:50:00,93.63,93.69,93.59,93.62,5755499996.0
2009-07-16 15:55:00,93.61,93.66,93.59,93.645,6718099957.0
2009-07-16 16:00:00,93.645,93.645,93.265,93.355,5532799997.0
2009-07-16 16:05:00,93.355,93.47,93.33,93.45,6389999990.0
2009-07-16 16:10:00,93.445,93.49,93.365,93.48,5003200005.0
2009-07-16 16:15:00,93.48,93.515,93.425,93.475,3834200004.0
2009-07-16 16:20:00,93.475,93.51,93.44,93.505,4466300001.0
2009-07-16 16:25:00,93.51,93.61,93.495,93.545,4130799999.0
2009-07-16 16:30:00,93.54,93.595,93.54,93.56,5849200015.0
2009-07-16 16:35:00,93.56,93.625,93.54,93.54,4091500007.0
2009-07-16 16:40:00,93.54,93.56,93.495,93.51,4151299988.0
2009-07-16 16:45:00,93.51,93.55,93.495,93.525,2797400004.0
2009-07-16 16:50:00,93.525,93.58,93.5,93.575,3396599998.0
2009-07-16 16:55:00,93.575,93.635,93.525,93.62,3884699997.0
2009-07-16 17:00:00,93.63,93.645,93.56,93.59,5874200006.0
2009-07-16 17:05:00,93.595,93.645,93.59,93.6,4339400001.0
2009-07-16 17:10:00,93.6,93.6,93.52,93.565,3847999988.0
2009-07-16 17:15:00,93.565,93.57,93.49,93.525,4737300016.0
2009-07-16 17:20:00,93.52,93.54,93.5,93.535,4468899984.0
2009-07-16 17:25:00,93.53,93.56,93.525,93.555,4466299998.0
2009-07-16 17:30:00,93.555,93.555,93.49,93.51,4636799996.0
2009-07-16 17:35:00,93.51,93.53,93.485,93.525,3681600003.0
2009-07-16 17:40:00,93.52,93.555,93.51,93.545,3974100004.0
2009-07-16 17:45:00,93.545,93.58,93.525,93.555,3357100003.0
2009-07-16 17:50:00,93.555,93.56,93.52,93.52,2217000001.0
2009-07-16 17:55:00,93.525,93.605,93.52,93.59,3891199998.0
2009-07-16 18:00:00,93.59,93.6,93.55,93.59,3408699995.0
2009-07-16 18:05:00,93.59,93.625,93.59,93.615,2260199999.0
2009-07-16 18:10:00,93.615,93.645,93.605,93.605,1928300006.0
2009-07-16 18:15:00,93.61,93.61,93.57,93.61,3343000001.0
2009-07-16 18:20:00,93.61,93.64,93.6,93.635,2549700002.0
2009-07-16 18:25:00,93.635,93.635,93.61,93.62,1445199997.0
2009-07-16 18:30:00,93.62,93.66,93.585,93.59,2533800007.0
2009-07-16 18:35:00,93.59,93.615,93.53,93.54,2764700007.0
2009-07-16 18:40:00,93.54,93.58,93.53,93.575,1538800000.0
2009-07-16 18:45:00,93.575,93.62,93.57,93.59,2280000011.0
2009-07-16 18:50:00,93.59,93.6,93.555,93.555,1213499998.0
2009-07-16 18:55:00,93.555,93.62,93.55,93.6,1594000002.0
2009-07-16 19:00:00,93.6,93.6,93.54,93.55,1906600005.0
2009-07-16 19:05:00,93.55,93.565,93.545,93.555,3316599985.0
2009-07-16 19:10:00,93.555,93.565,93.555,93.56,1376400004.0
2009-07-16 19:15:00,93.56,93.625,93.56,93.61,1951099995.0
2009-07-16 19:20:00,93.61,93.62,93.6,93.6,2267900001.0
2009-07-16 19:25:00,93.6,93.62,93.585,93.585,2595599999.0
2009-07-16 19:30:00,93.585,93.62,93.585,93.62,2080300000.0
2009-07-16 19:35:00,93.62,93.62,93.58,93.58,2182600006.0
2009-07-16 19:40:00,93.58,93.625,93.58,93.61,1424000003.0
2009-07-16 19:45:00,93.62,93.705,93.615,93.67,2100799999.0
2009-07-16 19:50:00,93.665,93.69,93.65,93.66,2191100002.0
2009-07-16 19:55:00,93.66,93.695,93.65,93.675,2706000021.0
2009-07-16 20:00:00,93.675,93.755,93.67,93.69,2091500006.0
2009-07-16 20:05:00,93.69,93.695,93.65,93.65,1682800005.0
2009-07-16 20:10:00,93.65,93.65,93.59,93.62,1610399990.0
2009-07-16 20:15:00,93.62,93.675,93.62,93.665,1065400000.0
2009-07-16 20:20:00,93.66,93.66,93.6,93.645,2595700001.0
2009-07-16 20:25:00,93.64,93.7,93.64,93.67,3160399991.0
2009-07-16 20:30:00,93.67,93.715,93.67,93.695,1570999997.0
2009-07-16 20:35:00,93.695,93.735,93.695,93.735,1652200001.0
2009-07-16 20:40:00,93.735,93.745,93.7,93.715,1792700005.0
2009-07-16 20:45:00,93.715,93.74,93.695,93.71,1632799991.0
2009-07-16 20:50:00,93.71,93.72,93.68,93.71,2113599997.0
2009-07-16 20:55:00,93.71,93.765,93.71,93.73,1998099999.0
2009-07-16 21:00:00,93.73,93.74,93.7,93.74,2030500000.0
2009-07-16 21:05:00,93.735,93.735,93.67,93.67,2314499997.0
2009-07-16 21:10:00,93.675,93.72,93.67,93.7,1802900002.0
2009-07-16 21:15:00,93.705,93.71,93.69,93.69,1397999997.0
2009-07-16 21:20:00,93.69,93.69,93.64,93.66,2408400001.0
2009-07-16 21:25:00,93.66,93.73,93.66,93.715,2938599992.0
2009-07-16 21:30:00,93.715,93.75,93.685,93.69,3116599995.0
2009-07-16 21:35:00,93.69,93.74,93.69,93.72,2355400004.0
2009-07-16 21:40:00,93.72,93.76,93.71,93.75,2662800013.0
2009-07-16 21:45:00,93.75,93.76,93.74,93.76,1847600003.0
2009-07-16 21:50:00,93.76,93.825,93.75,93.82,3025799991.0
2009-07-16 21:55:00,93.82,93.82,93.77,93.785,1982500002.0
2009-07-16 22:00:00,93.785,93.825,93.765,93.77,1611200000.0
2009-07-16 22:05:00,93.77,93.85,93.74,93.79,2382000002.0
2009-07-16 22:10:00,93.79,93.835,93.78,93.82,1658799996.0
2009-07-16 22:15:00,93.82,93.82,93.77,93.78,2047400032.0
2009-07-16 22:20:00,93.775,93.815,93.76,93.8,1480300000.0
2009-07-16 22:25:00,93.8,93.835,93.78,93.79,2358800007.0
2009-07-16 22:30:00,93.795,93.86,93.795,93.86,2822800016.0
2009-07-16 22:35:00,93.86,93.885,93.85,93.88,567800000.0
2009-07-16 22:40:00,93.88,93.905,93.875,93.895,849400002.0
2009-07-16 22:45:00,93.895,93.96,93.89,93.92,912999999.0
2009-07-16 22:50:00,93.92,93.92,93.885,93.89,1032200005.0
2009-07-16 22:55:00,93.905,93.925,93.885,93.915,889800004.0
2009-07-16 23:00:00,93.915,93.915,93.89,93.905,194200000.0
2009-07-16 23:05:00,93.9,93.9,93.885,93.895,357400000.0
2009-07-16 23:10:00,93.895,93.895,93.875,93.875,384600001.0
2009-07-16 23:15:00,93.875,93.876,93.805,93.815,524400003.0
2009-07-16 23:20:00,93.825,93.825,93.72,93.79,611500002.0
2009-07-16 23:25:00,93.815,93.815,93.78,93.795,798400007.0
2009-07-16 23:30:00,93.795,93.805,93.765,93.775,292000002.0
2009-07-16 23:35:00,93.775,93.79,93.765,93.775,770699996.0
2009-07-16 23:40:00,93.77,93.785,93.75,93.78,1176399999.0
2009-07-16 23:45:00,93.78,93.79,93.77,93.775,581000000.0
2009-07-16 23:50:00,93.775,93.795,93.765,93.77,689199998.0
2009-07-16 23:55:00,93.771,93.775,93.755,93.765,833700012.0
2009-07-17 00:00:00,93.77,93.835,93.75,93.765,830100005.0
2009-07-17 00:05:00,93.755,93.76,93.745,93.75,1787699977.0
2009-07-17 00:10:00,93.75,93.75,93.715,93.715,617600000.0
2009-07-17 00:15:00,93.715,93.73,93.715,93.73,446600000.0
2009-07-17 00:20:00,93.73,93.73,93.7,93.71,594600000.0
2009-07-17 00:25:00,93.71,93.75,93.71,93.745,465500001.0
2009-07-17 00:30:00,93.745,93.75,93.73,93.73,164600000.0
2009-07-17 00:35:00,93.73,93.755,93.72,93.73,796199996.0
2009-07-17 00:40:00,93.735,93.74,93.72,93.73,359000000.0
2009-07-17 00:45:00,93.73,93.765,93.72,93.765,722800001.0
2009-07-17 00:50:00,93.765,93.768,93.761,93.765,147199998.0
2009-07-17 00:55:00,93.765,93.805,93.765,93.78,442200000.0
2009-07-17 01:00:00,93.785,93.79,93.755,93.765,449400000.0
2009-07-17 01:05:00,93.765,93.79,93.765,93.785,453500000.0
2009-07-17 01:10:00,93.785,93.79,93.755,93.755,223800000.0
2009-07-17 01:15:00,93.755,93.765,93.735,93.735,515599991.0
2009-07-17 01:20:00,93.735,93.74,93.695,93.71,1050999997.0
2009-07-17 01:25:00,93.71,93.725,93.71,93.725,843199998.0
2009-07-17 01:30:00,93.725,93.725,93.695,93.71,1364500005.0
2009-07-17 01:35:00,93.71,93.73,93.705,93.73,1181200006.0
2009-07-17 01:40:00,93.73,93.745,93.73,93.745,559200001.0
2009-07-17 01:45:00,93.745,93.745,93.705,93.725,870499999.0
2009-07-17 01:50:00,93.725,93.73,93.7,93.715,1177799998.0
2009-07-17 01:55:00,93.72,93.72,93.695,93.705,637799999.0
2009-07-17 02:00:00,93.695,93.805,93.695,93.8,1755800003.0
2009-07-17 02:05:00,93.8,93.89,93.79,93.885,1932400002.0
2009-07-17 02:10:00,93.885,93.89,93.825,93.825,960600000.0
2009-07-17 02:15:00,93.82,93.85,93.82,93.84,950100001.0
2009-07-17 02:20:00,93.84,93.84,93.805,93.805,449600001.0
2009-07-17 02:25:00,93.805,93.84,93.805,93.83,675499998.0
2009-07-17 02:30:00,93.83,93.83,93.74,93.76,1076000000.0
2009-07-17 02:35:00,93.76,93.78,93.755,93.76,1392399997.0
2009-07-17 02:40:00,93.76,93.8,93.75,93.8,1789200010.0
2009-07-17 02:45:00,93.805,93.815,93.775,93.79,2808000015.0
2009-07-17 02:50:00,93.79,93.82,93.78,93.8,2477300005.0
2009-07-17 02:55:00,93.79,93.8,93.76,93.78,2716600006.0
2009-07-17 03:00:00,93.78,93.8,93.71,93.72,2414699995.0
2009-07-17 03:05:00,93.71,93.73,93.65,93.69,3510300004.0
2009-07-17 03:10:00,93.69,93.73,93.67,93.675,2931400001.0
2009-07-17 03:15:00,93.68,93.72,93.68,93.685,2517499993.0
2009-07-17 03:20:00,93.68,93.705,93.665,93.67,1763900002.0
2009-07-17 03:25:00,93.67,93.685,93.54,93.58,3036899995.0
2009-07-17 03:30:00,93.58,93.58,93.495,93.515,4888800006.0
2009-07-17 03:35:00,93.515,93.54,93.475,93.52,3184000004.0
2009-07-17 03:40:00,93.525,93.59,93.525,93.57,3086999996.0
2009-07-17 03:45:00,93.55,93.595,93.54,93.595,2457699999.0
2009-07-17 03:50:00,93.595,93.63,93.58,93.625,3764499999.0
2009-07-17 03:55:00,93.62,93.67,93.62,93.635,3784399994.0
2009-07-17 04:00:00,93.635,93.635,93.55,93.57,3136800002.0
2009-07-17 04:05:00,93.57,93.63,93.57,93.62,3226800002.0
2009-07-17 04:10:00,93.625,93.63,93.58,93.59,3020699991.0
2009-07-17 04:15:00,93.59,93.635,93.59,93.63,1917400008.0
2009-07-17 04:20:00,93.63,93.635,93.59,93.595,1372500003.0
2009-07-17 04:25:00,93.6,93.62,93.59,93.61,1785400000.0
2009-07-17 04:30:00,93.61,93.635,93.605,93.625,3287200013.0
2009-07-17 04:35:00,93.625,93.645,93.595,93.61,2923700004.0
2009-07-17 04:40:00,93.615,93.64,93.615,93.62,1403599996.0
2009-07-17 04:45:00,93.62,93.67,93.62,93.66,1984600005.0
2009-07-17 04:50:00,93.66,93.69,93.66,93.67,2136599993.0
2009-07-17 04:55:00,93.67,93.69,93.66,93.68,1798700000.0
2009-07-17 05:00:00,93.68,93.68,93.655,93.675,1696299993.0
2009-07-17 05:05:00,93.675,93.695,93.67,93.69,1998600016.0
2009-07-17 05:10:00,93.69,93.69,93.66,93.66,1269999996.0
2009-07-17 05:15:00,93.66,93.665,93.63,93.64,3075500001.0
2009-07-17 05:20:00,93.64,93.675,93.63,93.665,1230800007.0
2009-07-17 05:25:00,93.665,93.665,93.62,93.645,985400002.0
2009-07-17 05:30:00,93.655,93.685,93.635,93.645,2459199985.0
2009-07-17 05:35:00,93.645,93.665,93.62,93.64,1426200001.0
2009-07-17 05:40:00,93.64,93.655,93.625,93.645,1227899998.0
2009-07-17 05:45:00,93.645,93.65,93.61,93.61,2396000022.0
2009-07-17 05:50:00,93.615,93.615,93.55,93.575,2683299989.0
2009-07-17 05:55:00,93.575,93.61,93.57,93.605,1266999999.0
2009-07-17 06:00:00,93.605,93.64,93.585,93.64,1316600001.0
2009-07-17 06:05:00,93.64,93.64,93.595,93.63,1766400001.0
2009-07-17 06:10:00,93.625,93.64,93.615,93.62,1931200005.0
2009-07-17 06:15:00,93.62,93.625,93.6,93.61,1164400001.0
2009-07-17 06:20:00,93.61,93.615,93.565,93.59,2214999993.0
2009-07-17 06:25:00,93.59,93.59,93.56,93.57,1140000013.0
2009-07-17 06:30:00,93.57,93.59,93.565,93.57,874999996.0
2009-07-17 06:35:00,93.57,93.58,93.565,93.58,906399995.0
2009-07-17 06:40:00,93.585,93.64,93.585,93.635,547199989.0
2009-07-17 06:45:00,93.635,93.64,93.615,93.63,860399987.0
2009-07-17 06:50:00,93.635,93.655,93.63,93.645,901999989.0
2009-07-17 06:55:00,93.65,93.69,93.65,93.665,1129199995.0
2009-07-17 07:00:00,93.67,93.72,93.665,93.69,3261400000.0
2009-07-17 07:05:00,93.685,93.685,93.665,93.68,668400001.0
2009-07-17 07:10:00,93.685,93.69,93.645,93.65,964799997.0
2009-07-17 07:15:00,93.653,93.676,93.64,93.658,559599997.0
2009-07-17 07:20:00,93.66,93.66,93.645,93.65,3230199930.0
2009-07-17 07:25:00,93.65,93.665,93.65,93.66,1067999998.0
2009-07-17 07:30:00,93.655,93.67,93.635,93.65,1403799997.0
2009-07-17 07:35:00,93.65,93.66,93.63,93.66,622999999.0
2009-07-17 07:40:00,93.66,93.72,93.66,93.695,1183399998.0
2009-07-17 07:45:00,93.705,93.725,93.68,93.68,1701999987.0
2009-07-17 07:50:00,93.685,93.725,93.685,93.725,2144999997.0
2009-07-17 07:55:00,93.725,93.755,93.71,93.72,1342000001.0
2009-07-17 08:00:00,93.72,93.74,93.695,93.735,754899997.0
2009-07-17 08:05:00,93.735,93.755,93.72,93.745,1279599982.0
2009-07-17 08:10:00,93.745,93.78,93.745,93.76,1947399974.0
2009-07-17 08:15:00,93.76,93.775,93.725,93.76,1713199976.0
2009-07-17 08:20:00,93.755,93.77,93.75,93.76,1887999995.0
2009-07-17 08:25:00,93.76,93.77,93.73,93.735,1820799977.0
2009-07-17 08:30:00,93.735,93.755,93.635,93.64,4442899965.0
2009-07-17 08:35:00,93.635,93.705,93.625,93.695,2241199998.0
2009-07-17 08:40:00,93.695,93.705,93.65,93.67,3364500003.0
2009-07-17 08:45:00,93.665,93.69,93.665,93.68,1969000006.0
2009-07-17 08:50:00,93.675,93.69,93.575,93.6,4406800015.0
2009-07-17 08:55:00,93.61,93.66,93.605,93.63,2652999988.0
2009-07-17 09:00:00,93.63,93.65,93.6,93.645,2045399996.0
2009-07-17 09:05:00,93.645,93.665,93.615,93.625,3160599970.0
2009-07-17 09:10:00,93.625,93.625,93.56,93.61,2994400015.0
2009-07-17 09:15:00,93.61,93.66,93.61,93.64,2879999955.0
2009-07-17 09:20:00,93.64,93.675,93.63,93.64,2938700006.0
2009-07-17 09:25:00,93.64,93.64,93.605,93.61,1323000000.0
2009-07-17 09:30:00,93.615,93.66,93.61,93.63,3537900001.0
2009-07-17 09:35:00,93.63,93.68,93.63,93.67,3963000001.0
2009-07-17 09:40:00,93.67,93.69,93.645,93.67,2829400004.0
2009-07-17 09:45:00,93.675,93.68,93.655,93.67,1979499993.0
2009-07-17 09:50:00,93.68,93.735,93.665,93.735,3465100001.0
2009-07-17 09:55:00,93.735,93.8,93.67,93.695,5360399994.0
2009-07-17 10:00:00,93.67,93.74,93.66,93.705,5160199992.0
2009-07-17 10:05:00,93.715,93.715,93.675,93.68,2581000010.0
2009-07-17 10:10:00,93.685,93.695,93.61,93.62,5526599989.0
2009-07-17 10:15:00,93.62,93.63,93.56,93.58,3570000002.0
2009-07-17 10:20:00,93.58,93.63,93.57,93.63,4103800004.0
2009-07-17 10:25:00,93.635,93.66,93.61,93.655,5362499969.0
2009-07-17 10:30:00,93.655,93.67,93.615,93.63,3417200011.0
2009-07-17 10:35:00,93.63,93.63,93.595,93.6,2191000018.0
2009-07-17 10:40:00,93.605,93.63,93.59,93.615,4520399988.0
2009-07-17 10:45:00,93.615,93.645,93.61,93.63,4568900023.0
2009-07-17 10:50:00,93.63,93.695,93.625,93.695,4560599975.0
2009-07-17 10:55:00,93.695,93.755,93.685,93.715,4973799993.0
2009-07-17 11:00:00,93.71,93.75,93.705,93.745,3591900019.0
2009-07-17 11:05:00,93.74,93.75,93.705,93.73,4510699986.0
2009-07-17 11:10:00,93.73,93.745,93.72,93.72,3396900008.0
2009-07-17 11:15:00,93.72,93.74,93.72,93.73,2020899997.0
2009-07-17 11:20:00,93.73,93.78,93.725,93.765,3076599998.0
2009-07-17 11:25:00,93.765,93.82,93.765,93.82,5711099999.0
2009-07-17 11:30:00,93.82,93.82,93.76,93.78,6211099995.0
2009-07-17 11:35:00,93.78,93.795,93.74,93.76,3529099975.0
2009-07-17 11:40:00,93.75,93.76,93.71,93.75,2180900007.0
2009-07-17 11:45:00,93.755,93.77,93.73,93.74,1731999995.0
2009-07-17 11:50:00,93.735,93.76,93.735,93.755,2460199992.0
2009-07-17 11:55:00,93.77,93.79,93.77,93.79,1540900003.0
2009-07-17 12:00:00,93.79,93.84,93.79,93.83,2188700003.0
2009-07-17 12:05:00,93.83,93.885,93.825,93.88,4425000003.0
2009-07-17 12:10:00,93.87,93.885,93.85,93.85,1954500016.0
2009-07-17 12:15:00,93.85,93.86,93.81,93.83,3285299998.0
2009-07-17 12:20:00,93.82,93.84,93.82,93.83,4916800017.0
2009-07-17 12:25:00,93.83,93.835,93.8,93.82,2135700002.0
2009-07-17 12:30:00,93.82,93.845,93.79,93.835,3439700005.0
2009-07-17 12:35:00,93.835,93.84,93.79,93.82,4736899997.0
2009-07-17 12:40:00,93.82,93.83,93.815,93.82,2439599998.0
2009-07-17 12:45:00,93.82,93.83,93.775,93.805,3439799999.0
2009-07-17 12:50:00,93.805,93.81,93.78,93.8,1502499998.0
2009-07-17 12:55:00,93.8,93.8,93.775,93.785,2422100013.0
2009-07-17 13:00:00,93.785,93.82,93.77,93.775,4863299998.0
2009-07-17 13:05:00,93.77,93.81,93.77,93.795,2904099991.0
2009-07-17 13:10:00,93.795,93.795,93.735,93.74,3449400011.0
2009-07-17 13:15:00,93.745,93.745,93.71,93.73,2851999989.0
2009-07-17 13:20:00,93.725,93.735,93.7,93.71,3714000016.0
2009-07-17 13:25:00,93.71,93.745,93.67,93.685,4453600010.0
2009-07-17 13:30:00,93.685,93.73,93.68,93.715,2895899998.0
2009-07-17 13:35:00,93.715,93.715,93.685,93.715,2985600009.0
2009-07-17 13:40:00,93.715,93.72,93.66,93.67,2725400007.0
2009-07-17 13:45:00,93.665,93.68,93.64,93.64,3380300000.0
2009-07-17 13:50:00,93.64,93.65,93.615,93.645,4169100013.0
2009-07-17 13:55:00,93.645,93.73,93.645,93.705,3099299988.0
2009-07-17 14:00:00,93.705,93.855,93.665,93.695,4763400031.0
2009-07-17 14:05:00,93.695,93.73,93.67,93.705,2621200002.0
2009-07-17 14:10:00,93.71,93.74,93.7,93.715,3650699995.0
2009-07-17 14:15:00,93.715,93.75,93.705,93.73,6338999977.0
2009-07-17 14:20:00,93.73,93.755,93.68,93.72,4838899984.0
2009-07-17 14:25:00,93.715,93.785,93.71,93.77,3144099993.0
2009-07-17 14:30:00,93.77,93.895,93.7,93.775,5176599988.0
2009-07-17 14:35:00,93.775,93.81,93.745,93.75,5089999987.0
2009-07-17 14:40:00,93.75,93.915,93.75,93.85,6172699998.0
2009-07-17 14:45:00,93.85,93.925,93.82,93.87,5407499981.0
2009-07-17 14:50:00,93.87,93.945,93.865,93.89,4964000008.0
2009-07-17 14:55:00,93.89,93.97,93.89,93.965,6340199992.0
2009-07-17 15:00:00,93.97,94.08,93.965,94.05,5205100000.0
2009-07-17 15:05:00,94.06,94.08,93.98,93.995,5420699962.0
2009-07-17 15:10:00,93.995,94.18,93.995,94.13,7802400013.0
2009-07-17 15:15:00,94.13,94.145,94.08,94.09,6166199968.0
2009-07-17 15:20:00,94.085,94.145,94.06,94.13,6334399990.0
2009-07-17 15:25:00,94.13,94.205,94.115,94.16,6561000007.0
2009-07-17 15:30:00,94.16,94.195,94.01,94.03,7440700007.0
2009-07-17 15:35:00,94.03,94.085,93.93,93.935,6931699994.0
2009-07-17 15:40:00,93.935,94.08,93.935,94.035,7439499979.0
2009-07-17 15:45:00,94.035,94.08,93.96,93.985,4242099996.0
2009-07-17 15:50:00,93.99,94.01,93.945,93.975,4714199989.0
2009-07-17 15:55:00,93.99,94.095,93.975,94.06,5996699995.0
2009-07-17 16:00:00,94.055,94.105,94.02,94.07,7340699980.0
2009-07-17 16:05:00,94.07,94.105,94.035,94.09,7341499979.0
2009-07-17 16:10:00,94.09,94.105,94.035,94.06,5910500007.0
2009-07-17 16:15:00,94.06,94.11,94.015,94.06,6692499995.0
2009-07-17 16:20:00,94.06,94.13,94.045,94.08,6409000029.0
2009-07-17 16:25:00,94.08,94.15,94.08,94.125,6911599991.0
2009-07-17 16:30:00,94.125,94.16,94.115,94.145,6043100001.0
2009-07-17 16:35:00,94.15,94.155,94.105,94.115,6463499983.0
2009-07-17 16:40:00,94.115,94.13,94.08,94.11,7368999997.0
2009-07-17 16:45:00,94.11,94.135,94.04,94.04,3975300002.0
2009-07-17 16:50:00,94.04,94.08,94.0,94.0,4815999989.0
2009-07-17 16:55:00,94.0,94.095,94.0,94.075,5602599993.0
2009-07-17 17:00:00,94.08,94.1,94.03,94.055,5826399993.0
2009-07-17 17:05:00,94.055,94.09,94.015,94.015,4045399997.0
2009-07-17 17:10:00,94.005,94.03,93.975,94.015,5525100011.0
2009-07-17 17:15:00,94.015,94.05,94.0,94.02,3706900002.0
2009-07-17 17:20:00,94.015,94.115,93.99,94.115,4632499995.0
2009-07-17 17:25:00,94.105,94.115,94.04,94.075,3149500002.0
2009-07-17 17:30:00,94.08,94.085,94.02,94.04,2466300001.0
2009-07-17 17:35:00,94.04,94.085,94.035,94.075,3082999995.0
2009-07-17 17:40:00,94.075,94.11,94.07,94.105,1952599996.0
2009-07-17 17:45:00,94.105,94.11,94.055,94.11,4173800007.0
2009-07-17 17:50:00,94.11,94.12,94.08,94.08,5281599996.0
2009-07-17 17:55:00,94.08,94.1,94.06,94.08,4271599977.0
2009-07-17 18:00:00,94.08,94.095,94.06,94.075,3739700005.0
2009-07-17 18:05:00,94.075,94.09,94.06,94.075,4168200004.0
2009-07-17 18:10:00,94.075,94.085,94.05,94.05,4832399996.0
2009-07-17 18:15:00,94.05,94.09,94.05,94.075,3760199981.0
2009-07-17 18:20:00,94.075,94.13,94.065,94.1,3791399980.0
2009-07-17 18:25:00,94.1,94.1,94.04,94.06,3343000000.0
2009-07-17 18:30:00,94.065,94.075,94.04,94.075,2236200000.0
2009-07-17 18:35:00,94.075,94.075,94.04,94.04,1031799994.0
2009-07-17 18:40:00,94.04,94.065,94.03,94.04,2582399987.0
2009-07-17 18:45:00,94.04,94.05,94.02,94.02,1359999999.0
2009-07-17 18:50:00,94.02,94.03,94.015,94.02,3034399988.0
2009-07-17 18:55:00,94.03,94.05,94.01,94.05,1437799994.0
2009-07-17 19:00:00,94.05,94.05,94.01,94.035,4919200001.0
2009-07-17 19:05:00,94.035,94.04,94.03,94.03,1194600020.0
2009-07-17 19:10:00,94.03,94.035,94.025,94.035,247200000.0
2009-07-17 19:15:00,94.025,94.095,94.02,94.08,2551799993.0
2009-07-17 19:20:00,94.08,94.083,94.05,94.082,3300599975.0
2009-07-17 19:25:00,94.08,94.145,94.08,94.12,1701999996.0
2009-07-17 19:30:00,94.12,94.29,94.12,94.275,3925799995.0
2009-07-17 19:35:00,94.28,94.33,94.265,94.32,2480100004.0
2009-07-17 19:40:00,94.32,94.32,94.24,94.25,5132099982.0
2009-07-17 19:45:00,94.25,94.25,94.21,94.21,2704899998.0
2009-07-17 19:50:00,94.21,94.24,94.21,94.22,2211799986.0
2009-07-17 19:55:00,94.215,94.225,94.19,94.205,5163500002.0
2009-07-17 20:00:00,94.21,94.22,94.2,94.215,3798799965.0
2009-07-17 20:05:00,94.21,94.21,94.165,94.165,1891999993.0
2009-07-17 20:10:00,94.165,94.17,94.14,94.14,1797000010.0
2009-07-17 20:15:00,94.14,94.155,94.13,94.135,3115500013.0
2009-07-17 20:20:00,94.13,94.17,94.12,94.165,4311800008.0
2009-07-17 20:25:00,94.165,94.215,94.165,94.185,3096699993.0
2009-07-17 20:30:00,94.19,94.235,94.185,94.23,3373400005.0
2009-07-17 20:35:00,94.225,94.3,94.225,94.3,3071600007.0
2009-07-17 20:40:00,94.3,94.37,94.3,94.37,4457900005.0
2009-07-17 20:45:00,94.37,94.37,94.27,94.28,2447000005.0
2009-07-17 20:50:00,94.28,94.32,94.26,94.26,4428199999.0
2009-07-17 20:55:00,94.26,94.28,94.25,94.26,4073600024.0
2009-07-17 21:00:00,94.26,94.26,94.21,94.22,2827100006.0
2009-07-17 21:05:00,94.225,94.24,94.205,94.21,2220600000.0
2009-07-17 21:10:00,94.205,94.25,94.2,94.24,1838500002.0
2009-07-17 21:15:00,94.24,94.31,94.22,94.305,2580799987.0
2009-07-17 21:20:00,94.305,94.315,94.295,94.305,1830999998.0
2009-07-17 21:25:00,94.305,94.31,94.24,94.27,2200599997.0
2009-07-17 21:30:00,94.27,94.28,94.21,94.22,2972599995.0
2009-07-17 21:35:00,94.22,94.285,94.22,94.235,2232000002.0
2009-07-17 21:40:00,94.24,94.27,94.235,94.27,638400000.0
2009-07-17 21:45:00,94.26,94.27,94.25,94.27,1650200020.0
2009-07-17 21:50:00,94.265,94.31,94.265,94.28,1349800003.0
2009-07-17 21:55:00,94.28,94.355,94.28,94.35,1754000002.0
2009-07-17 22:00:00,94.35,94.35,94.31,94.335,916000004.0
2009-07-17 22:05:00,94.34,94.375,94.33,94.36,2387199992.0
2009-07-17 22:10:00,94.36,94.365,94.34,94.35,1541800004.0
2009-07-17 22:15:00,94.35,94.36,94.34,94.345,998800001.0
2009-07-17 22:20:00,94.34,94.34,94.275,94.275,859000007.0
2009-07-17 22:25:00,94.285,94.305,94.275,94.28,590600001.0
2009-07-17 22:30:00,94.28,94.28,94.26,94.26,699800003.0
2009-07-17 22:35:00,94.255,94.255,94.23,94.235,539999997.0
2009-07-17 22:40:00,94.235,94.235,94.215,94.225,836800004.0
2009-07-17 22:45:00,94.22,94.22,94.2,94.21,943800003.0
2009-07-17 22:50:00,94.2,94.24,94.195,94.225,1038000021.0
2009-07-17 22:55:00,94.225,94.23,94.195,94.205,543000000.0
2009-07-19 23:00:00,94.175,94.28,94.175,94.28,26800000.0
2009-07-19 23:05:00,94.28,94.28,94.175,94.195,13200000.0
2009-07-19 23:10:00,94.195,94.27,94.195,94.21,31400000.0
2009-07-19 23:15:00,94.205,94.205,94.205,94.205,4800000.0
2009-07-19 23:20:00,94.2,94.215,94.17,94.19,50400000.0
2009-07-19 23:25:00,94.19,94.19,94.19,94.19,37400000.0
2009-07-19 23:30:00,94.195,94.275,94.195,94.27,97300000.0
2009-07-19 23:35:00,94.275,94.275,94.265,94.265,16800000.0
2009-07-19 23:40:00,94.285,94.34,94.285,94.32,133800000.0
2009-07-19 23:45:00,94.32,94.32,94.315,94.32,121600000.0
2009-07-19 23:50:00,94.32,94.32,94.31,94.31,110400000.0
2009-07-19 23:55:00,94.305,94.315,94.28,94.28,168820000.0
2009-07-20 00:00:00,94.285,94.3,94.25,94.25,402000000.0
2009-07-20 00:05:00,94.25,94.25,94.24,94.245,138400000.0
2009-07-20 00:10:00,94.245,94.265,94.185,94.185,717199999.0
2009-07-20 00:15:00,94.19,94.24,94.185,94.235,655400001.0
2009-07-20 00:20:00,94.235,94.265,94.215,94.23,668799998.0
2009-07-20 00:25:00,94.23,94.25,94.23,94.25,185600000.0
2009-07-20 00:30:00,94.25,94.26,94.238,94.26,431400000.0
2009-07-20 00:35:00,94.26,94.29,94.26,94.29,713800000.0
2009-07-20 00:40:00,94.3,94.325,94.3,94.315,799000003.0
2009-07-20 00:45:00,94.315,94.315,94.3,94.3,1279399995.0
2009-07-20 00:50:00,94.305,94.305,94.29,94.29,408000001.0
2009-07-20 00:55:00,94.29,94.29,94.22,94.245,524800001.0
2009-07-20 01:00:00,94.245,94.255,94.175,94.19,725000000.0
2009-07-20 01:05:00,94.19,94.25,94.19,94.245,765800001.0
2009-07-20 01:10:00,94.245,94.27,94.235,94.24,805200002.0
2009-07-20 01:15:00,94.245,94.27,94.22,94.225,865799992.0
2009-07-20 01:20:00,94.225,94.245,94.22,94.22,614400000.0
2009-07-20 01:25:00,94.22,94.23,94.215,94.228,700400000.0
2009-07-20 01:30:00,94.23,94.32,94.23,94.265,1312999995.0
2009-07-20 01:35:00,94.265,94.28,94.245,94.255,247600001.0
2009-07-20 01:40:00,94.255,94.27,94.24,94.245,505200000.0
2009-07-20 01:45:00,94.245,94.32,94.245,94.305,947600002.0
2009-07-20 01:50:00,94.3,94.32,94.3,94.305,411600002.0
2009-07-20 01:55:00,94.31,94.385,94.305,94.36,1443199999.0
2009-07-20 02:00:00,94.355,94.36,94.335,94.345,543000000.0
2009-07-20 02:05:00,94.345,94.38,94.34,94.375,424200000.0
2009-07-20 02:10:00,94.375,94.41,94.35,94.41,978800000.0
2009-07-20 02:15:00,94.41,94.41,94.385,94.41,1113000000.0
2009-07-20 02:20:00,94.415,94.42,94.4,94.42,1272300000.0
2009-07-20 02:25:00,94.42,94.425,94.39,94.425,728200000.0
2009-07-20 02:30:00,94.42,94.53,94.42,94.5,2329699998.0
2009-07-20 02:35:00,94.495,94.495,94.45,94.46,1389899993.0
2009-07-20 02:40:00,94.47,94.53,94.45,94.52,1915000003.0
2009-07-20 02:45:00,94.52,94.56,94.485,94.505,1679999997.0
2009-07-20 02:50:00,94.5,94.535,94.42,94.42,1936600007.0
2009-07-20 02:55:00,94.42,94.455,94.42,94.45,1666900001.0
2009-07-20 03:00:00,94.45,94.45,94.4,94.4,1918700002.0
2009-07-20 03:05:00,94.4,94.525,94.4,94.51,3058199993.0
2009-07-20 03:10:00,94.51,94.525,94.48,94.5,1318200000.0
2009-07-20 03:15:00,94.5,94.52,94.5,94.505,1092200000.0
2009-07-20 03:20:00,94.51,94.52,94.48,94.5,2084400002.0
2009-07-20 03:25:00,94.5,94.51,94.435,94.435,2155800000.0
2009-07-20 03:30:00,94.445,94.455,94.43,94.44,1878599998.0
2009-07-20 03:35:00,94.44,94.46,94.415,94.46,2424999987.0
2009-07-20 03:40:00,94.46,94.54,94.46,94.48,2084399998.0
2009-07-20 03:45:00,94.48,94.5,94.45,94.46,1130799999.0
2009-07-20 03:50:00,94.46,94.48,94.435,94.475,1883399998.0
2009-07-20 03:55:00,94.47,94.48,94.47,94.47,2005500017.0
2009-07-20 04:00:00,94.47,94.49,94.455,94.46,2398099990.0
2009-07-20 04:05:00,94.46,94.515,94.46,94.515,2206899996.0
2009-07-20 04:10:00,94.51,94.545,94.505,94.545,2273900007.0
2009-07-20 04:15:00,94.53,94.56,94.53,94.56,2273899992.0
2009-07-20 04:20:00,94.56,94.59,94.56,94.575,1990799993.0
2009-07-20 04:25:00,94.575,94.615,94.57,94.59,1265399998.0
2009-07-20 04:30:00,94.59,94.59,94.54,94.54,1387800002.0
2009-07-20 04:35:00,94.54,94.565,94.54,94.565,1300200002.0
2009-07-20 04:40:00,94.57,94.58,94.55,94.57,800800000.0
2009-07-20 04:45:00,94.565,94.575,94.545,94.57,1248000003.0
2009-07-20 04:50:00,94.57,94.64,94.565,94.6,2644400000.0
2009-07-20 04:55:00,94.6,94.64,94.6,94.63,2374199996.0
2009-07-20 05:00:00,94.63,94.63,94.6,94.6,2366399994.0
2009-07-20 05:05:00,94.605,94.68,94.595,94.66,3441000011.0
2009-07-20 05:10:00,94.66,94.66,94.62,94.65,1698699999.0
2009-07-20 05:15:00,94.655,94.675,94.65,94.655,940000001.0
2009-07-20 05:20:00,94.655,94.655,94.64,94.64,1159999994.0
2009-07-20 05:25:00,94.64,94.655,94.63,94.63,896200002.0
2009-07-20 05:30:00,94.63,94.63,94.57,94.575,1849800006.0
2009-07-20 05:35:00,94.575,94.63,94.575,94.625,732400000.0
2009-07-20 05:40:00,94.625,94.66,94.625,94.655,775600000.0
2009-07-20 05:45:00,94.655,94.68,94.655,94.66,916700000.0
2009-07-20 05:50:00,94.66,94.66,94.63,94.63,1118000001.0
2009-07-20 05:55:00,94.63,94.66,94.63,94.65,1372800003.0
2009-07-20 06:00:00,94.65,94.67,94.645,94.66,774199996.0
2009-07-20 06:05:00,94.658,94.67,94.626,94.66,906599996.0
2009-07-20 06:10:00,94.66,94.665,94.65,94.65,189800000.0
2009-07-20 06:15:00,94.65,94.66,94.65,94.655,395800002.0
2009-07-20 06:20:00,94.655,94.665,94.635,94.665,1064800008.0
2009-07-20 06:25:00,94.66,94.67,94.655,94.655,1129999997.0
2009-07-20 06:30:00,94.66,94.675,94.66,94.66,982800004.0
2009-07-20 06:35:00,94.66,94.67,94.65,94.66,898599998.0
2009-07-20 06:40:00,94.655,94.665,94.655,94.66,558799999.0
2009-07-20 06:45:00,94.66,94.665,94.655,94.665,1140200007.0
2009-07-20 06:50:00,94.665,94.665,94.625,94.63,1395600000.0
2009-07-20 06:55:00,94.63,94.645,94.625,94.64,672599999.0
2009-07-20 07:00:00,94.64,94.68,94.64,94.68,1501199994.0
2009-07-20 07:05:00,94.68,94.7,94.675,94.68,1297200003.0
2009-07-20 07:10:00,94.68,94.68,94.67,94.67,799400000.0
2009-07-20 07:15:00,94.67,94.67,94.655,94.665,1263300006.0
2009-07-20 07:20:00,94.665,94.675,94.665,94.67,1177600000.0
2009-07-20 07:25:00,94.67,94.67,94.63,94.635,2955000002.0
2009-07-20 07:30:00,94.635,94.64,94.63,94.63,1636399994.0
2009-07-20 07:35:00,94.635,94.645,94.625,94.63,1585600010.0
2009-07-20 07:40:00,94.635,94.635,94.545,94.575,2908800005.0
2009-07-20 07:45:00,94.575,94.635,94.57,94.635,2729199995.0
2009-07-20 07:50:00,94.635,94.635,94.57,94.615,1827300005.0
2009-07-20 07:55:00,94.615,94.63,94.615,94.63,1761299989.0
2009-07-20 08:00:00,94.63,94.76,94.63,94.72,4615299986.0
2009-07-20 08:05:00,94.72,94.76,94.695,94.7,4143999992.0
2009-07-20 08:10:00,94.7,94.74,94.645,94.715,6148999988.0
2009-07-20 08:15:00,94.715,94.755,94.68,94.71,4811499995.0
2009-07-20 08:20:00,94.71,94.78,94.7,94.77,3680899992.0
2009-07-20 08:25:00,94.77,94.78,94.745,94.77,3233800033.0
2009-07-20 08:30:00,94.765,94.78,94.71,94.72,5523000005.0
2009-07-20 08:35:00,94.72,94.735,94.68,94.7,4267599997.0
2009-07-20 08:40:00,94.7,94.76,94.685,94.76,5383999984.0
2009-07-20 08:45:00,94.755,94.77,94.745,94.745,2546999989.0
2009-07-20 08:50:00,94.745,94.745,94.659,94.72,5182699991.0
2009-07-20 08:55:00,94.72,94.75,94.705,94.71,6136000001.0
2009-07-20 09:00:00,94.71,94.735,94.705,94.715,7589999990.0
2009-07-20 09:05:00,94.715,94.74,94.7,94.705,7468800001.0
2009-07-20 09:10:00,94.705,94.705,94.625,94.665,7842300015.0
2009-07-20 09:15:00,94.66,94.7,94.61,94.625,6910900020.0
2009-07-20 09:20:00,94.625,94.71,94.62,94.685,4067100036.0
2009-07-20 09:25:00,94.685,94.725,94.65,94.66,7443199981.0
2009-07-20 09:30:00,94.66,94.67,94.625,94.645,4907300000.0
2009-07-20 09:35:00,94.66,94.72,94.645,94.695,4810200027.0
2009-07-20 09:40:00,94.695,94.71,94.63,94.655,5400800001.0
2009-07-20 09:45:00,94.655,94.655,94.6,94.63,4696099993.0
2009-07-20 09:50:00,94.625,94.69,94.61,94.625,6615200008.0
2009-07-20 09:55:00,94.625,94.645,94.53,94.53,9550800006.0
2009-07-20 10:00:00,94.53,94.62,94.41,94.615,6814500023.0
2009-07-20 10:05:00,94.615,94.615,94.55,94.565,5428500013.0
2009-07-20 10:10:00,94.56,94.615,94.56,94.57,5032800000.0
2009-07-20 10:15:00,94.57,94.61,94.565,94.59,9111600040.0
2009-07-20 10:20:00,94.586,94.62,94.53,94.61,9079099983.0
2009-07-20 10:25:00,94.606,94.61,94.591,94.595,3435199995.0
2009-07-20 10:30:00,94.6,94.61,94.555,94.565,4891799990.0
2009-07-20 10:35:00,94.565,94.565,94.525,94.54,5398699974.0
2009-07-20 10:40:00,94.54,94.553,94.51,94.547,5075400036.0
2009-07-20 10:45:00,94.545,94.56,94.52,94.52,4783800017.0
2009-07-20 10:50:00,94.52,94.53,94.52,94.52,3897999977.0
2009-07-20 10:55:00,94.52,94.52,94.455,94.455,6279800001.0
2009-07-20 11:00:00,94.455,94.501,94.42,94.485,5467199975.0
2009-07-20 11:05:00,94.49,94.5,94.445,94.49,6078799986.0
2009-07-20 11:10:00,94.485,94.49,94.445,94.45,5195600021.0
2009-07-20 11:15:00,94.45,94.45,94.42,94.425,6350200035.0
2009-07-20 11:20:00,94.425,94.44,94.415,94.43,4380900018.0
2009-07-20 11:25:00,94.43,94.455,94.415,94.42,3154400013.0
2009-07-20 11:30:00,94.42,94.43,94.375,94.385,2957200005.0
2009-07-20 11:35:00,94.385,94.41,94.385,94.41,2096400007.0
2009-07-20 11:40:00,94.415,94.42,94.375,94.405,4792399979.0
2009-07-20 11:45:00,94.41,94.42,94.395,94.41,2385600013.0
2009-07-20 11:50:00,94.41,94.42,94.405,94.42,2276200001.0
2009-07-20 11:55:00,94.42,94.475,94.405,94.455,3738399992.0
2009-07-20 12:00:00,94.455,94.46,94.445,94.455,2645399976.0
2009-07-20 12:05:00,94.455,94.545,94.455,94.52,2509399990.0
2009-07-20 12:10:00,94.52,94.55,94.52,94.55,2362199998.0
2009-07-20 12:15:00,94.55,94.59,94.55,94.58,2781499993.0
2009-07-20 12:20:00,94.58,94.66,94.58,94.64,4487599993.0
2009-07-20 12:25:00,94.64,94.665,94.59,94.61,4579700010.0
2009-07-20 12:30:00,94.61,94.665,94.605,94.655,3565399997.0
2009-07-20 12:35:00,94.655,94.665,94.62,94.65,3806800021.0
2009-07-20 12:40:00,94.65,94.66,94.62,94.625,7158800005.0
2009-07-20 12:45:00,94.62,94.62,94.56,94.58,4697800009.0
2009-07-20 12:50:00,94.585,94.585,94.46,94.46,3893000010.0
2009-07-20 12:55:00,94.46,94.525,94.46,94.51,7206800012.0
2009-07-20 13:00:00,94.51,94.53,94.5,94.51,3469300019.0
2009-07-20 13:05:00,94.51,94.58,94.51,94.57,4779799998.0
2009-07-20 13:10:00,94.57,94.635,94.54,94.565,6538199988.0
2009-07-20 13:15:00,94.565,94.615,94.565,94.575,5908999990.0
2009-07-20 13:20:00,94.575,94.585,94.5,94.5,7487299978.0
2009-07-20 13:25:00,94.505,94.525,94.455,94.525,6599799993.0
2009-07-20 13:30:00,94.525,94.55,94.515,94.52,5946400040.0
2009-07-20 13:35:00,94.515,94.525,94.455,94.475,4836400002.0
2009-07-20 13:40:00,94.475,94.485,94.47,94.475,1369800001.0
2009-07-20 13:45:00,94.475,94.505,94.44,94.475,3955200015.0
2009-07-20 13:50:00,94.475,94.5,94.47,94.48,1007799998.0
2009-07-20 13:55:00,94.48,94.49,94.47,94.48,1789599981.0
2009-07-20 14:00:00,94.48,94.51,94.47,94.49,2897600001.0
2009-07-20 14:05:00,94.49,94.565,94.49,94.555,4052800038.0
2009-07-20 14:10:00,94.555,94.565,94.51,94.565,4107800022.0
2009-07-20 14:15:00,94.565,94.605,94.535,94.565,3992799989.0
2009-07-20 14:20:00,94.565,94.585,94.495,94.505,5032799981.0
2009-07-20 14:25:00,94.505,94.51,94.455,94.5,3234799987.0
2009-07-20 14:30:00,94.51,94.515,94.445,94.475,5641400000.0
2009-07-20 14:35:00,94.475,94.52,94.44,94.455,5014300033.0
2009-07-20 14:40:00,94.455,94.49,94.435,94.465,3911699996.0
2009-07-20 14:45:00,94.465,94.515,94.465,94.515,4514899986.0
2009-07-20 14:50:00,94.52,94.535,94.48,94.53,6196199996.0
2009-07-20 14:55:00,94.53,94.535,94.455,94.455,6334200003.0
2009-07-20 15:00:00,94.455,94.54,94.45,94.51,6439399969.0
2009-07-20 15:05:00,94.515,94.535,94.504,94.51,4842999957.0
2009-07-20 15:10:00,94.505,94.56,94.505,94.56,4020399990.0
2009-07-20 15:15:00,94.56,94.565,94.485,94.49,4059599991.0
2009-07-20 15:20:00,94.49,94.555,94.49,94.525,4779900016.0
2009-07-20 15:25:00,94.525,94.55,94.52,94.525,4445000012.0
2009-07-20 15:30:00,94.525,94.56,94.5,94.53,7071099992.0
2009-07-20 15:35:00,94.53,94.555,94.455,94.52,6083199986.0
2009-07-20 15:40:00,94.52,94.54,94.46,94.5,4438199985.0
2009-07-20 15:45:00,94.495,94.55,94.49,94.535,6930100000.0
2009-07-20 15:50:00,94.535,94.57,94.525,94.55,4282299997.0
2009-07-20 15:55:00,94.545,94.56,94.52,94.56,4019600002.0
2009-07-20 16:00:00,94.56,94.625,94.545,94.615,5663700000.0
2009-07-20 16:05:00,94.62,94.63,94.58,94.59,5752599999.0
2009-07-20 16:10:00,94.59,94.625,94.565,94.6,5260699996.0
2009-07-20 16:15:00,94.6,94.625,94.575,94.595,5462700016.0
2009-07-20 16:20:00,94.595,94.6,94.53,94.58,4075300012.0
2009-07-20 16:25:00,94.575,94.585,94.545,94.55,3435300013.0
2009-07-20 16:30:00,94.545,94.57,94.46,94.485,3879500004.0
2009-07-20 16:35:00,94.485,94.555,94.46,94.49,4522300011.0
2009-07-20 16:40:00,94.49,94.49,94.39,94.465,4632200006.0
2009-07-20 16:45:00,94.465,94.54,94.465,94.485,4742000014.0
2009-07-20 16:50:00,94.475,94.53,94.47,94.505,6702600004.0
2009-07-20 16:55:00,94.51,94.56,94.503,94.54,6304300026.0
2009-07-20 17:00:00,94.54,94.575,94.525,94.555,5113099992.0
2009-07-20 17:05:00,94.565,94.57,94.545,94.555,3608399993.0
2009-07-20 17:10:00,94.56,94.575,94.55,94.56,2696200001.0
2009-07-20 17:15:00,94.56,94.58,94.54,94.54,3555800006.0
2009-07-20 17:20:00,94.54,94.55,94.525,94.54,4005099999.0
2009-07-20 17:25:00,94.54,94.575,94.535,94.565,6301999986.0
2009-07-20 17:30:00,94.565,94.565,94.53,94.55,5628600008.0
2009-07-20 17:35:00,94.55,94.555,94.505,94.51,2598000019.0
2009-07-20 17:40:00,94.51,94.515,94.48,94.495,3135999991.0
2009-07-20 17:45:00,94.495,94.5,94.49,94.495,4835599961.0
2009-07-20 17:50:00,94.495,94.53,94.48,94.52,2935599992.0
2009-07-20 17:55:00,94.52,94.535,94.51,94.525,2384999989.0
2009-07-20 18:00:00,94.525,94.55,94.51,94.53,1554399986.0
2009-07-20 18:05:00,94.52,94.535,94.5,94.51,2454800005.0
2009-07-20 18:10:00,94.51,94.52,94.42,94.44,3186999984.0
2009-07-20 18:15:00,94.44,94.445,94.4,94.4,4346599969.0
2009-07-20 18:20:00,94.4,94.485,94.4,94.47,3853099992.0
2009-07-20 18:25:00,94.47,94.485,94.46,94.46,1660000007.0
2009-07-20 18:30:00,94.46,94.47,94.455,94.465,2276400001.0
2009-07-20 18:35:00,94.465,94.465,94.425,94.435,1931200003.0
2009-07-20 18:40:00,94.435,94.44,94.405,94.41,1285000001.0
2009-07-20 18:45:00,94.41,94.42,94.33,94.375,3199299986.0
2009-07-20 18:50:00,94.375,94.375,94.27,94.285,4322200015.0
2009-07-20 18:55:00,94.285,94.35,94.27,94.35,4466300029.0
2009-07-20 19:00:00,94.35,94.36,94.285,94.31,2705000016.0
2009-07-20 19:05:00,94.31,94.315,94.255,94.27,2748800015.0
2009-07-20 19:10:00,94.27,94.27,94.215,94.22,4028400011.0
2009-07-20 19:15:00,94.22,94.245,94.165,94.21,6618599981.0
2009-07-20 19:20:00,94.2,94.26,94.175,94.215,5335799976.0
2009-07-20 19:25:00,94.215,94.22,94.19,94.195,3405800019.0
2009-07-20 19:30:00,94.2,94.255,94.2,94.235,2265800003.0
2009-07-20 19:35:00,94.235,94.275,94.205,94.215,2873299989.0
2009-07-20 19:40:00,94.215,94.215,94.145,94.175,3566899995.0
2009-07-20 19:45:00,94.175,94.22,94.16,94.175,3071799996.0
2009-07-20 19:50:00,94.175,94.2,94.165,94.18,3179000002.0
2009-07-20 19:55:00,94.18,94.26,94.175,94.235,2043600005.0
2009-07-20 20:00:00,94.235,94.24,94.18,94.215,2586300011.0
2009-07-20 20:05:00,94.215,94.27,94.205,94.27,2475800011.0
2009-07-20 20:10:00,94.27,94.3,94.24,94.275,3389699978.0
2009-07-20 20:15:00,94.28,94.32,94.22,94.3,4514700006.0
2009-07-20 20:20:00,94.3,94.315,94.26,94.275,4622200011.0
2009-07-20 20:25:00,94.275,94.275,94.23,94.25,4155400024.0
2009-07-20 20:30:00,94.25,94.255,94.225,94.225,2028999999.0
2009-07-20 20:35:00,94.23,94.235,94.175,94.175,1881600014.0
2009-07-20 20:40:00,94.18,94.215,94.13,94.19,4732000013.0
2009-07-20 20:45:00,94.19,94.2,94.14,94.19,2939599997.0
2009-07-20 20:50:00,94.19,94.24,94.185,94.21,2873000007.0
2009-07-20 20:55:00,94.22,94.25,94.2,94.21,3853600006.0
2009-07-20 21:00:00,94.215,94.275,94.2,94.255,3449400012.0
2009-07-20 21:05:00,94.255,94.28,94.22,94.275,2844700010.0
2009-07-20 21:10:00,94.27,94.31,94.255,94.265,2303799997.0
2009-07-20 21:15:00,94.27,94.285,94.25,94.265,1719600004.0
2009-07-20 21:20:00,94.255,94.285,94.25,94.265,2442399989.0
2009-07-20 21:25:00,94.265,94.27,94.25,94.255,2554100006.0
2009-07-20 21:30:00,94.255,94.255,94.17,94.225,4775699988.0
2009-07-20 21:35:00,94.225,94.26,94.22,94.225,3064900020.0
2009-07-20 21:40:00,94.225,94.245,94.22,94.22,3775999992.0
2009-07-20 21:45:00,94.22,94.24,94.2,94.225,2625400003.0
2009-07-20 21:50:00,94.225,94.27,94.22,94.25,4564300003.0
2009-07-20 21:55:00,94.25,94.285,94.23,94.285,3906500002.0
2009-07-20 22:00:00,94.28,94.28,94.22,94.27,1615000003.0
2009-07-20 22:05:00,94.27,94.27,94.215,94.25,1795899992.0
2009-07-20 22:10:00,94.24,94.255,94.24,94.245,1147000001.0
2009-07-20 22:15:00,94.25,94.26,94.24,94.24,362500001.0
2009-07-20 22:20:00,94.235,94.25,94.22,94.23,1330099994.0
2009-07-20 22:25:00,94.23,94.24,94.21,94.215,1011999995.0
2009-07-20 22:30:00,94.215,94.235,94.215,94.23,582600002.0
2009-07-20 22:35:00,94.23,94.26,94.23,94.25,509400005.0
2009-07-20 22:40:00,94.245,94.245,94.23,94.235,644899998.0
2009-07-20 22:45:00,94.235,94.255,94.235,94.235,1141000002.0
2009-07-20 22:50:00,94.225,94.27,94.205,94.24,2064299993.0
2009-07-20 22:55:00,94.24,94.245,94.165,94.18,1691999998.0
2009-07-20 23:00:00,94.18,94.25,94.18,94.215,643099999.0
2009-07-20 23:05:00,94.215,94.24,94.185,94.24,475399999.0
2009-07-20 23:10:00,94.235,94.26,94.23,94.24,422200000.0
2009-07-20 23:15:00,94.24,94.265,94.23,94.23,614000003.0
2009-07-20 23:20:00,94.23,94.23,94.165,94.185,773200001.0
2009-07-20 23:25:00,94.185,94.225,94.185,94.205,596299999.0
2009-07-20 23:30:00,94.205,94.215,94.175,94.2,933199994.0
2009-07-20 23:35:00,94.2,94.23,94.19,94.23,627100000.0
2009-07-20 23:40:00,94.23,94.235,94.225,94.235,678800002.0
2009-07-20 23:45:00,94.221,94.235,94.221,94.235,312399998.0
2009-07-20 23:50:00,94.235,94.245,94.215,94.23,935700001.0
2009-07-20 23:55:00,94.24,94.255,94.19,94.19,639599993.0
2009-07-21 00:00:00,94.19,94.23,94.15,94.155,1205100016.0
2009-07-21 00:05:00,94.16,94.16,93.95,94.0,2384800011.0
2009-07-21 00:10:00,94.005,94.045,93.995,94.03,1184000003.0
2009-07-21 00:15:00,94.04,94.045,94.01,94.015,721899998.0
2009-07-21 00:20:00,94.015,94.025,93.98,94.01,553599999.0
2009-07-21 00:25:00,94.01,94.01,93.96,93.975,1535699997.0
2009-07-21 00:30:00,93.98,94.01,93.98,94.005,866999998.0
2009-07-21 00:35:00,94.005,94.035,93.985,94.02,937600001.0
2009-07-21 00:40:00,94.03,94.06,94.025,94.06,1317999998.0
2009-07-21 00:45:00,94.05,94.09,94.05,94.09,699400000.0
2009-07-21 00:50:00,94.09,94.115,94.08,94.08,1082599999.0
2009-07-21 00:55:00,94.09,94.145,94.085,94.11,1599100003.0
2009-07-21 01:00:00,94.11,94.115,94.095,94.115,779400000.0
2009-07-21 01:05:00,94.115,94.125,94.065,94.085,885400001.0
2009-07-21 01:10:00,94.085,94.13,94.08,94.1,1168199996.0
2009-07-21 01:15:00,94.105,94.165,94.105,94.15,935299993.0
2009-07-21 01:20:00,94.15,94.18,94.145,94.155,1707200001.0
2009-07-21 01:25:00,94.155,94.185,94.14,94.15,1253800006.0
2009-07-21 01:30:00,94.15,94.225,94.15,94.195,1877700002.0
2009-07-21 01:35:00,94.195,94.2,94.185,94.2,407799998.0
2009-07-21 01:40:00,94.2,94.2,94.15,94.155,1332100003.0
2009-07-21 01:45:00,94.155,94.155,94.11,94.115,1052200001.0
2009-07-21 01:50:00,94.115,94.165,94.115,94.145,1160299996.0
2009-07-21 01:55:00,94.145,94.165,94.14,94.155,871800000.0
2009-07-21 02:00:00,94.145,94.17,94.14,94.16,1480399998.0
2009-07-21 02:05:00,94.165,94.165,94.105,94.125,2551200000.0
2009-07-21 02:10:00,94.125,94.16,94.12,94.14,1095100001.0
2009-07-21 02:15:00,94.14,94.15,94.13,94.145,1195999999.0
2009-07-21 02:20:00,94.145,94.16,94.13,94.135,798700000.0
2009-07-21 02:25:00,94.135,94.135,94.065,94.08,1097699997.0
2009-07-21 02:30:00,94.08,94.11,94.06,94.06,1678600000.0
2009-07-21 02:35:00,94.06,94.065,94.025,94.05,1264400002.0
2009-07-21 02:40:00,94.05,94.05,93.955,93.97,2086899999.0
2009-07-21 02:45:00,93.97,94.02,93.965,93.99,2130599999.0
2009-07-21 02:50:00,93.985,94.04,93.985,94.01,2285800000.0
2009-07-21 02:55:00,94.01,94.02,93.96,93.97,2580739988.0
2009-07-21 03:00:00,93.965,93.985,93.88,93.925,3322600004.0
2009-07-21 03:05:00,93.93,93.95,93.9,93.91,2392999993.0
2009-07-21 03:10:00,93.91,93.99,93.9,93.97,2257600000.0
2009-07-21 03:15:00,93.97,93.985,93.935,93.965,1832400002.0
2009-07-21 03:20:00,93.965,93.97,93.92,93.94,2111900001.0
2009-07-21 03:25:00,93.945,93.97,93.945,93.96,945000001.0
2009-07-21 03:30:00,93.965,94.01,93.94,94.01,2608100002.0
2009-07-21 03:35:00,94.01,94.025,93.98,93.985,3061800011.0
2009-07-21 03:40:00,93.99,94.03,93.99,94.015,2473000005.0
2009-07-21 03:45:00,94.005,94.005,93.91,93.91,2939000008.0
2009-07-21 03:50:00,93.91,93.915,93.79,93.86,4911099991.0
2009-07-21 03:55:00,93.86,93.87,93.795,93.84,3376799997.0
2009-07-21 04:00:00,93.84,93.87,93.82,93.86,2117799999.0
2009-07-21 04:05:00,93.85,93.86,93.815,93.85,2226599995.0
2009-07-21 04:10:00,93.85,93.855,93.82,93.85,2716899995.0
2009-07-21 04:15:00,93.85,93.88,93.825,93.84,1678909997.0
2009-07-21 04:20:00,93.84,93.845,93.76,93.805,2405799990.0
2009-07-21 04:25:00,93.81,93.82,93.79,93.805,1459400001.0
2009-07-21 04:30:00,93.81,93.82,93.755,93.81,3187600004.0
2009-07-21 04:35:00,93.81,93.82,93.79,93.81,2058200002.0
2009-07-21 04:40:00,93.82,93.85,93.815,93.85,2010599994.0
2009-07-21 04:45:00,93.84,93.845,93.83,93.845,648200000.0
2009-07-21 04:50:00,93.845,93.845,93.83,93.83,1586999992.0
2009-07-21 04:55:00,93.83,93.845,93.82,93.84,2067599999.0
2009-07-21 05:00:00,93.84,93.84,93.805,93.81,1403099996.0
2009-07-21 05:05:00,93.8,93.845,93.795,93.83,1575199998.0
2009-07-21 05:10:00,93.835,93.845,93.81,93.82,2134999997.0
2009-07-21 05:15:00,93.82,93.83,93.81,93.83,1385800002.0
2009-07-21 05:20:00,93.825,93.83,93.81,93.81,1264099995.0
2009-07-21 05:25:00,93.81,93.82,93.805,93.81,968099995.0
2009-07-21 05:30:00,93.81,93.84,93.81,93.825,1008400000.0
2009-07-21 05:35:00,93.825,93.87,93.815,93.86,2851000005.0
2009-07-21 05:40:00,93.86,93.87,93.845,93.87,1295000000.0
2009-07-21 05:45:00,93.865,93.91,93.86,93.89,2047600001.0
2009-07-21 05:50:00,93.89,93.905,93.88,93.895,2865100015.0
2009-07-21 05:55:00,93.9,93.925,93.895,93.9,3146100012.0
2009-07-21 06:00:00,93.9,93.9,93.87,93.895,3195700007.0
2009-07-21 06:05:00,93.895,93.955,93.895,93.945,2416799997.0
2009-07-21 06:10:00,93.945,93.975,93.93,93.96,2325599990.0
2009-07-21 06:15:00,93.955,93.96,93.93,93.93,2528799989.0
2009-07-21 06:20:00,93.93,93.95,93.91,93.93,874600008.0
2009-07-21 06:25:00,93.93,93.95,93.92,93.92,1467300006.0
2009-07-21 06:30:00,93.93,93.93,93.89,93.92,3156000011.0
2009-07-21 06:35:00,93.92,93.94,93.885,93.89,2238000009.0
2009-07-21 06:40:00,93.88,93.925,93.88,93.89,2695400005.0
2009-07-21 06:45:00,93.89,93.91,93.85,93.87,2518400005.0
2009-07-21 06:50:00,93.86,93.885,93.86,93.88,846799998.0
2009-07-21 06:55:00,93.875,93.875,93.84,93.86,1864299999.0
2009-07-21 07:00:00,93.855,93.875,93.85,93.87,2322199986.0
2009-07-21 07:05:00,93.87,93.905,93.87,93.9,3039000004.0
2009-07-21 07:10:00,93.9,93.93,93.89,93.92,2446200000.0
2009-07-21 07:15:00,93.92,93.93,93.91,93.915,1938399998.0
2009-07-21 07:20:00,93.92,93.96,93.92,93.95,1861799999.0
2009-07-21 07:25:00,93.95,93.95,93.93,93.93,1007200001.0
2009-07-21 07:30:00,93.93,93.93,93.89,93.905,2004099996.0
2009-07-21 07:35:00,93.905,93.96,93.905,93.94,2094200001.0
2009-07-21 07:40:00,93.94,93.95,93.915,93.95,1468800011.0
2009-07-21 07:45:00,93.95,93.985,93.95,93.97,3304499994.0
2009-07-21 07:50:00,93.97,93.98,93.94,93.975,3645799990.0
2009-07-21 07:55:00,93.975,94.03,93.975,93.99,5303099982.0
2009-07-21 08:00:00,93.995,94.03,93.975,94.02,4590499968.0
2009-07-21 08:05:00,94.02,94.06,93.99,94.03,5307299991.0
2009-07-21 08:10:00,94.03,94.1,94.01,94.06,5765299993.0
2009-07-21 08:15:00,94.06,94.075,94.035,94.04,5294799990.0
2009-07-21 08:20:00,94.04,94.04,93.985,94.009,5074800004.0
2009-07-21 08:25:00,94.01,94.06,94.005,94.04,5186700022.0
2009-07-21 08:30:00,94.04,94.04,93.96,93.99,4616499994.0
2009-07-21 08:35:00,93.99,94.04,93.985,94.015,3486799999.0
2009-07-21 08:40:00,94.01,94.035,94.01,94.01,5358199966.0
2009-07-21 08:45:00,94.01,94.02,93.91,93.93,4770999988.0
2009-07-21 08:50:00,93.93,93.95,93.9,93.91,2421500005.0
2009-07-21 08:55:00,93.91,94.02,93.91,94.005,3827600008.0
2009-07-21 09:00:00,94.01,94.01,93.97,93.97,5184900015.0
2009-07-21 09:05:00,93.97,93.975,93.85,93.895,4203200012.0
2009-07-21 09:10:00,93.895,93.93,93.86,93.915,2123899998.0
2009-07-21 09:15:00,93.915,93.97,93.915,93.95,1494799996.0
2009-07-21 09:20:00,93.945,93.97,93.91,93.92,2908000013.0
2009-07-21 09:25:00,93.92,93.97,93.92,93.92,1358299997.0
2009-07-21 09:30:00,93.92,93.97,93.91,93.95,2154099993.0
2009-07-21 09:35:00,93.95,94.0,93.93,94.0,2319199983.0
2009-07-21 09:40:00,93.995,94.02,93.97,94.01,3604500015.0
2009-07-21 09:45:00,94.01,94.03,93.95,93.975,4856200015.0
2009-07-21 09:50:00,93.965,93.99,93.925,93.98,4424499979.0
2009-07-21 09:55:00,93.98,94.09,93.98,94.075,4950399984.0
2009-07-21 10:00:00,94.075,94.125,94.05,94.07,5451399997.0
2009-07-21 10:05:00,94.07,94.14,94.055,94.11,4427000014.0
2009-07-21 10:10:00,94.11,94.14,94.08,94.14,3999000010.0
2009-07-21 10:15:00,94.14,94.175,94.14,94.15,3260499990.0
2009-07-21 10:20:00,94.15,94.17,94.12,94.165,2965100010.0
2009-07-21 10:25:00,94.16,94.16,94.14,94.14,2752199991.0
2009-07-21 10:30:00,94.145,94.17,94.125,94.15,3400600015.0
2009-07-21 10:35:00,94.16,94.21,94.14,94.189,3027699996.0
2009-07-21 10:40:00,94.19,94.2,94.16,94.17,2553699989.0
2009-07-21 10:45:00,94.165,94.24,94.16,94.24,1284300001.0
2009-07-21 10:50:00,94.24,94.26,94.21,94.225,2883699986.0
2009-07-21 10:55:00,94.225,94.225,94.175,94.22,2353499983.0
2009-07-21 11:00:00,94.215,94.215,94.15,94.16,2816499998.0
2009-07-21 11:05:00,94.16,94.17,94.135,94.16,3179499994.0
2009-07-21 11:10:00,94.16,94.16,94.14,94.15,2152200001.0
2009-07-21 11:15:00,94.15,94.17,94.12,94.16,2013799989.0
2009-07-21 11:20:00,94.16,94.2,94.16,94.19,1713400003.0
2009-07-21 11:25:00,94.19,94.2,94.175,94.185,3033700013.0
2009-07-21 11:30:00,94.185,94.2,94.16,94.175,2567799999.0
2009-07-21 11:35:00,94.175,94.2,94.165,94.19,1245599999.0
2009-07-21 11:40:00,94.19,94.27,94.185,94.2,3893699998.0
2009-07-21 11:45:00,94.195,94.21,94.175,94.2,1454799997.0
2009-07-21 11:50:00,94.2,94.265,94.2,94.26,2069899996.0
2009-07-21 11:55:00,94.26,94.265,94.225,94.235,2617800005.0
2009-07-21 12:00:00,94.235,94.295,94.2,94.289,4231240018.0
2009-07-21 12:05:00,94.29,94.33,94.28,94.305,4105210002.0
2009-07-21 12:10:00,94.305,94.305,94.23,94.24,4055340009.0
2009-07-21 12:15:00,94.24,94.26,94.23,94.24,2119499997.0
2009-07-21 12:20:00,94.24,94.245,94.215,94.22,2504900017.0
2009-07-21 12:25:00,94.225,94.23,94.18,94.19,2542599998.0
2009-07-21 12:30:00,94.185,94.205,94.16,94.2,2203499996.0
2009-07-21 12:35:00,94.195,94.2,94.19,94.19,2261000004.0
2009-07-21 12:40:00,94.19,94.2,94.185,94.19,487999999.0
2009-07-21 12:45:00,94.185,94.185,94.155,94.185,3112560010.0
2009-07-21 12:50:00,94.19,94.23,94.18,94.225,2207400004.0
2009-07-21 12:55:00,94.225,94.26,94.205,94.26,1980800006.0
2009-07-21 13:00:00,94.26,94.26,94.215,94.215,2097800002.0
2009-07-21 13:05:00,94.22,94.25,94.21,94.225,2071700000.0
2009-07-21 13:10:00,94.225,94.25,94.195,94.195,1956600001.0
2009-07-21 13:15:00,94.19,94.235,94.175,94.22,2008600002.0
2009-07-21 13:20:00,94.225,94.24,94.21,94.23,2354099998.0
2009-07-21 13:25:00,94.23,94.24,94.18,94.19,2290499982.0
2009-07-21 13:30:00,94.19,94.32,94.19,94.275,4290400001.0
2009-07-21 13:35:00,94.275,94.325,94.265,94.29,4896399977.0
2009-07-21 13:40:00,94.28,94.29,94.25,94.25,3677099973.0
2009-07-21 13:45:00,94.255,94.27,94.24,94.25,1583099990.0
2009-07-21 13:50:00,94.25,94.285,94.245,94.285,3014399982.0
2009-07-21 13:55:00,94.29,94.31,94.285,94.29,4900199998.0
2009-07-21 14:00:00,94.29,94.305,94.26,94.285,3054980006.0
2009-07-21 14:05:00,94.29,94.29,94.235,94.25,2814399988.0
2009-07-21 14:10:00,94.245,94.29,94.23,94.27,2899899990.0
2009-07-21 14:15:00,94.27,94.28,94.23,94.24,2973299998.0
2009-07-21 14:20:00,94.235,94.295,94.205,94.27,6454300023.0
2009-07-21 14:25:00,94.27,94.305,94.245,94.305,5202599975.0
2009-07-21 14:30:00,94.305,94.368,94.3,94.355,5726700030.0
2009-07-21 14:35:00,94.346,94.378,94.32,94.325,6604800061.0
2009-07-21 14:40:00,94.325,94.35,94.28,94.285,4471800013.0
2009-07-21 14:45:00,94.285,94.31,94.26,94.295,2200599997.0
2009-07-21 14:50:00,94.295,94.345,94.285,94.335,2196800006.0
2009-07-21 14:55:00,94.33,94.365,94.285,94.29,4030800002.0
2009-07-21 15:00:00,94.29,94.33,94.29,94.315,2815800009.0
2009-07-21 15:05:00,94.315,94.36,94.285,94.285,3860100003.0
2009-07-21 15:10:00,94.285,94.295,94.175,94.25,5208199989.0
2009-07-21 15:15:00,94.25,94.255,94.21,94.225,2220000000.0
2009-07-21 15:20:00,94.225,94.24,94.195,94.21,6183300034.0
2009-07-21 15:25:00,94.205,94.21,94.085,94.09,6489199992.0
2009-07-21 15:30:00,94.085,94.14,94.055,94.08,5471300000.0
2009-07-21 15:35:00,94.08,94.16,94.05,94.13,6478299993.0
2009-07-21 15:40:00,94.14,94.145,93.99,93.995,4802900009.0
2009-07-21 15:45:00,93.99,94.05,93.965,94.05,7556799987.0
2009-07-21 15:50:00,94.05,94.07,94.015,94.06,5897699998.0
2009-07-21 15:55:00,94.065,94.155,94.05,94.07,6213500005.0
2009-07-21 16:00:00,94.065,94.085,93.865,93.99,6652380016.0
2009-07-21 16:05:00,93.99,94.025,93.9,93.91,5898099976.0
2009-07-21 16:10:00,93.91,93.91,93.765,93.845,6821299981.0
2009-07-21 16:15:00,93.845,93.9,93.81,93.865,5564300003.0
2009-07-21 16:20:00,93.865,93.915,93.81,93.835,6233500001.0
2009-07-21 16:25:00,93.835,93.855,93.77,93.805,6069399985.0
2009-07-21 16:30:00,93.805,93.885,93.805,93.885,6111999995.0
2009-07-21 16:35:00,93.885,93.885,93.75,93.775,6499200005.0
2009-07-21 16:40:00,93.765,93.795,93.67,93.685,7218000018.0
2009-07-21 16:45:00,93.685,93.71,93.65,93.67,6123800003.0
2009-07-21 16:50:00,93.67,93.69,93.615,93.635,5158800003.0
2009-07-21 16:55:00,93.64,93.735,93.62,93.64,5696199990.0
2009-07-21 17:00:00,93.64,93.67,93.615,93.635,5520500001.0
2009-07-21 17:05:00,93.63,93.66,93.62,93.647,6544600007.0
2009-07-21 17:10:00,93.648,93.705,93.639,93.69,6812499989.0
2009-07-21 17:15:00,93.69,93.74,93.665,93.69,4201799989.0
2009-07-21 17:20:00,93.69,93.72,93.685,93.705,5254099999.0
2009-07-21 17:25:00,93.705,93.76,93.7,93.725,3110100003.0
2009-07-21 17:30:00,93.725,93.735,93.61,93.62,4241899996.0
2009-07-21 17:35:00,93.62,93.655,93.55,93.57,4730900007.0
2009-07-21 17:40:00,93.57,93.57,93.415,93.445,5866499995.0
2009-07-21 17:45:00,93.445,93.455,93.321,93.405,5936100005.0
2009-07-21 17:50:00,93.41,93.44,93.375,93.38,3601300000.0
2009-07-21 17:55:00,93.38,93.38,93.285,93.365,5057400026.0
2009-07-21 18:00:00,93.365,93.41,93.325,93.4,6449999995.0
2009-07-21 18:05:00,93.4,93.405,93.37,93.39,3775800018.0
2009-07-21 18:10:00,93.385,93.455,93.38,93.435,3725500005.0
2009-07-21 18:15:00,93.435,93.435,93.39,93.405,3838100018.0
2009-07-21 18:20:00,93.405,93.41,93.36,93.365,5163600013.0
2009-07-21 18:25:00,93.365,93.41,93.365,93.375,3854799987.0
2009-07-21 18:30:00,93.37,93.39,93.35,93.38,2373200005.0
2009-07-21 18:35:00,93.38,93.44,93.36,93.42,3558600008.0
2009-07-21 18:40:00,93.42,93.425,93.385,93.42,3820800020.0
2009-07-21 18:45:00,93.42,93.47,93.415,93.455,3818400005.0
2009-07-21 18:50:00,93.455,93.455,93.4,93.415,1913099992.0
2009-07-21 18:55:00,93.415,93.46,93.415,93.455,3549400014.0
2009-07-21 19:00:00,93.455,93.51,93.455,93.5,4252699998.0
2009-07-21 19:05:00,93.495,93.5,93.48,93.49,3970600020.0
2009-07-21 19:10:00,93.49,93.55,93.485,93.55,2733599989.0
2009-07-21 19:15:00,93.55,93.565,93.52,93.54,2393400004.0
2009-07-21 19:20:00,93.54,93.59,93.54,93.56,2089599998.0
2009-07-21 19:25:00,93.555,93.59,93.545,93.575,1537799993.0
2009-07-21 19:30:00,93.58,93.59,93.525,93.53,2232299998.0
2009-07-21 19:35:00,93.525,93.53,93.51,93.51,1356900006.0
2009-07-21 19:40:00,93.51,93.52,93.495,93.495,1927400000.0
2009-07-21 19:45:00,93.495,93.535,93.49,93.535,2513799999.0
2009-07-21 19:50:00,93.54,93.56,93.525,93.525,3458300007.0
2009-07-21 19:55:00,93.525,93.54,93.505,93.535,3978699988.0
2009-07-21 20:00:00,93.54,93.605,93.54,93.585,3871700005.0
2009-07-21 20:05:00,93.58,93.585,93.555,93.565,1444500005.0
2009-07-21 20:10:00,93.565,93.585,93.525,93.565,2005300011.0
2009-07-21 20:15:00,93.565,93.575,93.55,93.565,2435500001.0
2009-07-21 20:20:00,93.565,93.575,93.54,93.55,1598399999.0
2009-07-21 20:25:00,93.55,93.565,93.52,93.55,2574900017.0
2009-07-21 20:30:00,93.54,93.545,93.52,93.52,2823600030.0
2009-07-21 20:35:00,93.52,93.57,93.52,93.56,2349400012.0
2009-07-21 20:40:00,93.56,93.575,93.54,93.54,2450800010.0
2009-07-21 20:45:00,93.54,93.555,93.52,93.535,2688200009.0
2009-07-21 20:50:00,93.53,93.605,93.53,93.59,3209200023.0
2009-07-21 20:55:00,93.59,93.635,93.585,93.63,3279499992.0
2009-07-21 21:00:00,93.63,93.655,93.62,93.635,4383000007.0
2009-07-21 21:05:00,93.635,93.635,93.58,93.62,3521799979.0
2009-07-21 21:10:00,93.62,93.645,93.6,93.62,1376399989.0
2009-07-21 21:15:00,93.62,93.625,93.605,93.62,5098399968.0
2009-07-21 21:20:00,93.62,93.625,93.605,93.615,3588599963.0
2009-07-21 21:25:00,93.615,93.64,93.615,93.635,3358999965.0
2009-07-21 21:30:00,93.635,93.64,93.61,93.61,2561399998.0
2009-07-21 21:35:00,93.61,93.61,93.59,93.59,2147800013.0
2009-07-21 21:40:00,93.59,93.64,93.585,93.64,2814999999.0
2009-07-21 21:45:00,93.635,93.68,93.635,93.66,4704799993.0
2009-07-21 21:50:00,93.66,93.685,93.65,93.67,4411500020.0
2009-07-21 21:55:00,93.67,93.71,93.665,93.69,3169099976.0
2009-07-21 22:00:00,93.69,93.73,93.69,93.72,3750400004.0
2009-07-21 22:05:00,93.72,93.76,93.715,93.755,2391199992.0
2009-07-21 22:10:00,93.755,93.77,93.735,93.74,1578000010.0
2009-07-21 22:15:00,93.74,93.755,93.715,93.745,2243100000.0
2009-07-21 22:20:00,93.75,93.765,93.735,93.74,1041899998.0
2009-07-21 22:25:00,93.74,93.75,93.72,93.735,732699993.0
2009-07-21 22:30:00,93.73,93.76,93.62,93.67,3790299989.0
2009-07-21 22:35:00,93.685,93.735,93.685,93.7,1256599988.0
2009-07-21 22:40:00,93.7,93.77,93.695,93.74,2043899991.0
2009-07-21 22:45:00,93.74,93.775,93.725,93.76,1135600001.0
2009-07-21 22:50:00,93.77,93.77,93.72,93.74,2393599992.0
2009-07-21 22:55:00,93.74,93.76,93.73,93.74,1302599993.0
2009-07-21 23:00:00,93.73,93.755,93.715,93.75,280700001.0
2009-07-21 23:05:00,93.75,93.79,93.74,93.785,352799999.0
2009-07-21 23:10:00,93.775,93.785,93.755,93.765,517799998.0
2009-07-21 23:15:00,93.77,93.77,93.735,93.745,649099997.0
2009-07-21 23:20:00,93.745,93.75,93.725,93.73,1135399995.0
2009-07-21 23:25:00,93.74,93.74,93.715,93.715,132400001.0
2009-07-21 23:30:00,93.72,93.72,93.675,93.685,984000000.0
2009-07-21 23:35:00,93.68,93.695,93.665,93.67,625199998.0
2009-07-21 23:40:00,93.675,93.72,93.665,93.695,323599999.0
2009-07-21 23:45:00,93.685,93.695,93.65,93.655,480599999.0
2009-07-21 23:50:00,93.655,93.655,93.605,93.615,1262199996.0
2009-07-21 23:55:00,93.615,93.675,93.605,93.645,719200001.0
2009-07-22 00:00:00,93.645,93.66,93.645,93.65,464400001.0
2009-07-22 00:05:00,93.65,93.66,93.625,93.64,724600002.0
2009-07-22 00:10:00,93.64,93.665,93.635,93.64,309399999.0
2009-07-22 00:15:00,93.635,93.64,93.55,93.625,1374399996.0
2009-07-22 00:20:00,93.615,93.655,93.61,93.655,879400008.0
2009-07-22 00:25:00,93.65,93.68,93.635,93.68,1308000005.0
2009-07-22 00:30:00,93.68,93.715,93.65,93.66,765699998.0
2009-07-22 00:35:00,93.655,93.68,93.655,93.68,456800001.0
2009-07-22 00:40:00,93.68,93.68,93.67,93.67,504400000.0
2009-07-22 00:45:00,93.67,93.68,93.65,93.67,480999999.0
2009-07-22 00:50:00,93.67,93.715,93.67,93.695,1381400000.0
2009-07-22 00:55:00,93.695,93.7,93.675,93.69,491800002.0
2009-07-22 01:00:00,93.69,93.72,93.69,93.715,459599998.0
2009-07-22 01:05:00,93.715,93.73,93.7,93.71,491400000.0
2009-07-22 01:10:00,93.71,93.725,93.71,93.725,350200000.0
2009-07-22 01:15:00,93.725,93.725,93.685,93.685,236900000.0
2009-07-22 01:20:00,93.69,93.69,93.59,93.63,1293699996.0
2009-07-22 01:25:00,93.63,93.64,93.53,93.54,2383800009.0
2009-07-22 01:30:00,93.55,93.59,93.53,93.57,1997300007.0
2009-07-22 01:35:00,93.57,93.615,93.57,93.6,2797600000.0
2009-07-22 01:40:00,93.6,93.6,93.58,93.59,1248500004.0
2009-07-22 01:45:00,93.59,93.605,93.555,93.555,1089399999.0
2009-07-22 01:50:00,93.56,93.585,93.54,93.575,1305800003.0
2009-07-22 01:55:00,93.57,93.575,93.53,93.54,1107800001.0
2009-07-22 02:00:00,93.54,93.56,93.455,93.47,3316199993.0
2009-07-22 02:05:00,93.465,93.555,93.45,93.54,2309899998.0
2009-07-22 02:10:00,93.53,93.55,93.485,93.53,2207999997.0
2009-07-22 02:15:00,93.53,93.56,93.47,93.485,2695200001.0
2009-07-22 02:20:00,93.485,93.515,93.46,93.48,1363400003.0
2009-07-22 02:25:00,93.48,93.49,93.43,93.43,1559699999.0
2009-07-22 02:30:00,93.43,93.465,93.41,93.445,2922300005.0
2009-07-22 02:35:00,93.425,93.455,93.4,93.42,2904000002.0
2009-07-22 02:40:00,93.42,93.485,93.42,93.485,2466000007.0
2009-07-22 02:45:00,93.485,93.52,93.455,93.48,2319799999.0
2009-07-22 02:50:00,93.465,93.495,93.455,93.49,2041600002.0
2009-07-22 02:55:00,93.485,93.525,93.465,93.525,3109500002.0
2009-07-22 03:00:00,93.525,93.56,93.495,93.51,2229800001.0
2009-07-22 03:05:00,93.515,93.535,93.485,93.505,3530699997.0
2009-07-22 03:10:00,93.505,93.545,93.49,93.515,3337900005.0
2009-07-22 03:15:00,93.515,93.53,93.48,93.49,2663599997.0
2009-07-22 03:20:00,93.49,93.515,93.47,93.49,1492999999.0
2009-07-22 03:25:00,93.49,93.54,93.47,93.52,1294700000.0
2009-07-22 03:30:00,93.52,93.525,93.425,93.455,3322099996.0
2009-07-22 03:35:00,93.455,93.49,93.455,93.49,3345000013.0
2009-07-22 03:40:00,93.5,93.5,93.45,93.48,2467999998.0
2009-07-22 03:45:00,93.48,93.53,93.48,93.53,1865800005.0
2009-07-22 03:50:00,93.53,93.61,93.52,93.61,3625300005.0
2009-07-22 03:55:00,93.61,93.63,93.59,93.62,4236000010.0
2009-07-22 04:00:00,93.62,93.62,93.585,93.615,3345100005.0
2009-07-22 04:05:00,93.615,93.66,93.61,93.645,2887500019.0
2009-07-22 04:10:00,93.64,93.645,93.61,93.61,2535800022.0
2009-07-22 04:15:00,93.61,93.62,93.56,93.585,2148000009.0
2009-07-22 04:20:00,93.585,93.59,93.56,93.56,1500699992.0
2009-07-22 04:25:00,93.56,93.58,93.55,93.575,1728699989.0
2009-07-22 04:30:00,93.575,93.625,93.56,93.59,2968999992.0
2009-07-22 04:35:00,93.59,93.6,93.55,93.55,2939199993.0
2009-07-22 04:40:00,93.555,93.565,93.53,93.565,1541199996.0
2009-07-22 04:45:00,93.565,93.565,93.535,93.54,873800007.0
2009-07-22 04:50:00,93.54,93.555,93.525,93.54,1496799999.0
2009-07-22 04:55:00,93.54,93.555,93.525,93.525,1684999996.0
2009-07-22 05:00:00,93.53,93.57,93.53,93.56,1557000008.0
2009-07-22 05:05:00,93.56,93.61,93.56,93.58,1476000007.0
2009-07-22 05:10:00,93.58,93.59,93.555,93.575,1615300003.0
2009-07-22 05:15:00,93.575,93.59,93.56,93.56,1667600005.0
2009-07-22 05:20:00,93.565,93.585,93.56,93.56,1236600001.0
2009-07-22 05:25:00,93.56,93.57,93.555,93.57,941599994.0
2009-07-22 05:30:00,93.57,93.58,93.54,93.55,1002300002.0
2009-07-22 05:35:00,93.55,93.605,93.545,93.6,1668200000.0
2009-07-22 05:40:00,93.6,93.62,93.59,93.59,3013800021.0
2009-07-22 05:45:00,93.6,93.62,93.59,93.605,2644199994.0
2009-07-22 05:50:00,93.6,93.66,93.6,93.64,2090400015.0
2009-07-22 05:55:00,93.64,93.64,93.615,93.62,734600000.0
2009-07-22 06:00:00,93.62,93.65,93.62,93.64,1291499998.0
2009-07-22 06:05:00,93.64,93.655,93.63,93.65,965400003.0
2009-07-22 06:10:00,93.65,93.7,93.635,93.68,2593100009.0
2009-07-22 06:15:00,93.68,93.72,93.67,93.7,2928500006.0
2009-07-22 06:20:00,93.7,93.725,93.66,93.67,2298799995.0
2009-07-22 06:25:00,93.67,93.715,93.67,93.715,744000002.0
2009-07-22 06:30:00,93.715,93.715,93.665,93.675,2129800006.0
2009-07-22 06:35:00,93.675,93.69,93.67,93.67,1206399997.0
2009-07-22 06:40:00,93.67,93.68,93.67,93.67,849199992.0
2009-07-22 06:45:00,93.67,93.7,93.66,93.685,878699999.0
2009-07-22 06:50:00,93.685,93.69,93.68,93.68,971599997.0
2009-07-22 06:55:00,93.68,93.695,93.675,93.68,972800000.0
2009-07-22 07:00:00,93.68,93.71,93.675,93.705,1444900003.0
2009-07-22 07:05:00,93.705,93.71,93.69,93.7,1827800008.0
2009-07-22 07:10:00,93.7,93.715,93.685,93.685,1773200006.0
2009-07-22 07:15:00,93.69,93.7,93.675,93.68,2697600015.0
2009-07-22 07:20:00,93.68,93.705,93.68,93.695,879599997.0
2009-07-22 07:25:00,93.7,93.7,93.68,93.69,1106200004.0
2009-07-22 07:30:00,93.69,93.7,93.66,93.665,1529599998.0
2009-07-22 07:35:00,93.665,93.67,93.64,93.645,2296999998.0
2009-07-22 07:40:00,93.64,93.64,93.605,93.63,2649200007.0
2009-07-22 07:45:00,93.63,93.68,93.63,93.67,2485399994.0
2009-07-22 07:50:00,93.67,93.67,93.635,93.645,2756500010.0
2009-07-22 07:55:00,93.65,93.665,93.6,93.615,2316399991.0
2009-07-22 08:00:00,93.615,93.635,93.56,93.595,4623600013.0
2009-07-22 08:05:00,93.6,93.64,93.58,93.63,5838400018.0
2009-07-22 08:10:00,93.63,93.635,93.58,93.59,5023500001.0
2009-07-22 08:15:00,93.59,93.62,93.57,93.585,3709500001.0
2009-07-22 08:20:00,93.585,93.6,93.55,93.555,2674499991.0
2009-07-22 08:25:00,93.555,93.585,93.55,93.56,5241599986.0
2009-07-22 08:30:00,93.565,93.665,93.56,93.66,3574799996.0
2009-07-22 08:35:00,93.66,93.69,93.64,93.64,3540699992.0
2009-07-22 08:40:00,93.64,93.66,93.615,93.65,1610399991.0
2009-07-22 08:45:00,93.65,93.66,93.61,93.615,3651399989.0
2009-07-22 08:50:00,93.615,93.65,93.59,93.595,2135999993.0
2009-07-22 08:55:00,93.595,93.75,93.59,93.73,4814600011.0
2009-07-22 09:00:00,93.73,93.75,93.7,93.725,4643000005.0
2009-07-22 09:05:00,93.725,93.73,93.69,93.715,2671600002.0
2009-07-22 09:10:00,93.715,93.72,93.68,93.695,3198199991.0
2009-07-22 09:15:00,93.695,93.7,93.66,93.66,2645800007.0
2009-07-22 09:20:00,93.66,93.665,93.555,93.58,3645400000.0
2009-07-22 09:25:00,93.58,93.62,93.57,93.585,4746400016.0
2009-07-22 09:30:00,93.585,93.6,93.565,93.6,1960099996.0
2009-07-22 09:35:00,93.595,93.63,93.58,93.61,2985599993.0
2009-07-22 09:40:00,93.61,93.63,93.59,93.605,3060399996.0
2009-07-22 09:45:00,93.6,93.62,93.595,93.61,2183399994.0
2009-07-22 09:50:00,93.61,93.61,93.54,93.55,3362300000.0
2009-07-22 09:55:00,93.55,93.57,93.53,93.55,1945600008.0
2009-07-22 10:00:00,93.55,93.58,93.55,93.565,2264799988.0
2009-07-22 10:05:00,93.565,93.59,93.56,93.59,3293699995.0
2009-07-22 10:10:00,93.59,93.59,93.44,93.44,4201499983.0
2009-07-22 10:15:00,93.44,93.44,93.345,93.35,3964000002.0
2009-07-22 10:20:00,93.36,93.39,93.29,93.35,4349199994.0
2009-07-22 10:25:00,93.35,93.35,93.235,93.27,4046199989.0
2009-07-22 10:30:00,93.27,93.39,93.27,93.35,5408200005.0
2009-07-22 10:35:00,93.355,93.41,93.355,93.39,5582900023.0
2009-07-22 10:40:00,93.39,93.41,93.355,93.405,2327700011.0
2009-07-22 10:45:00,93.41,93.47,93.36,93.435,3452300010.0
2009-07-22 10:50:00,93.44,93.47,93.43,93.455,4323699995.0
2009-07-22 10:55:00,93.455,93.49,93.425,93.45,3380599997.0
2009-07-22 11:00:00,93.45,93.475,93.41,93.44,3621099997.0
2009-07-22 11:05:00,93.43,93.47,93.42,93.465,3147799985.0
2009-07-22 11:10:00,93.47,93.47,93.395,93.41,3658100011.0
2009-07-22 11:15:00,93.415,93.465,93.415,93.45,3847199985.0
2009-07-22 11:20:00,93.45,93.47,93.445,93.45,2536599991.0
2009-07-22 11:25:00,93.45,93.475,93.42,93.46,2729900002.0
2009-07-22 11:30:00,93.46,93.48,93.445,93.46,3661600007.0
2009-07-22 11:35:00,93.46,93.48,93.45,93.48,2834500006.0
2009-07-22 11:40:00,93.48,93.57,93.47,93.54,4562300001.0
2009-07-22 11:45:00,93.545,93.56,93.5,93.51,2789900005.0
2009-07-22 11:50:00,93.51,93.535,93.485,93.525,2554500007.0
2009-07-22 11:55:00,93.52,93.54,93.485,93.53,3888299992.0
2009-07-22 12:00:00,93.535,93.57,93.535,93.54,3020099998.0
2009-07-22 12:05:00,93.54,93.575,93.54,93.575,2514300009.0
2009-07-22 12:10:00,93.575,93.575,93.5,93.55,3370199993.0
2009-07-22 12:15:00,93.56,93.63,93.54,93.555,4931399989.0
2009-07-22 12:20:00,93.555,93.56,93.485,93.505,2664099994.0
2009-07-22 12:25:00,93.505,93.53,93.45,93.48,2375999996.0
2009-07-22 12:30:00,93.475,93.48,93.4,93.445,3569600015.0
2009-07-22 12:35:00,93.44,93.46,93.415,93.435,1953599999.0
2009-07-22 12:40:00,93.44,93.44,93.4,93.41,1444500000.0
2009-07-22 12:45:00,93.41,93.45,93.39,93.43,2593500007.0
2009-07-22 12:50:00,93.43,93.45,93.405,93.42,2055200008.0
2009-07-22 12:55:00,93.42,93.44,93.34,93.435,3032800003.0
2009-07-22 13:00:00,93.435,93.505,93.39,93.46,4897100026.0
2009-07-22 13:05:00,93.46,93.475,93.43,93.45,4667900005.0
2009-07-22 13:10:00,93.455,93.46,93.41,93.43,4434199991.0
2009-07-22 13:15:00,93.43,93.475,93.425,93.47,2591199994.0
2009-07-22 13:20:00,93.47,93.49,93.445,93.45,3851200019.0
2009-07-22 13:25:00,93.45,93.475,93.415,93.42,5362899996.0
2009-07-22 13:30:00,93.42,93.515,93.42,93.51,4558799995.0
2009-07-22 13:35:00,93.515,93.515,93.47,93.495,2937500005.0
2009-07-22 13:40:00,93.495,93.515,93.44,93.44,3509799994.0
2009-07-22 13:45:00,93.44,93.455,93.41,93.455,4164799995.0
2009-07-22 13:50:00,93.455,93.465,93.405,93.41,2745600005.0
2009-07-22 13:55:00,93.41,93.47,93.405,93.47,2932499996.0
2009-07-22 14:00:00,93.47,93.532,93.385,93.42,7915899956.0
2009-07-22 14:05:00,93.42,93.46,93.345,93.355,6050500024.0
2009-07-22 14:10:00,93.356,93.425,93.353,93.36,5770499989.0
2009-07-22 14:15:00,93.36,93.36,93.09,93.155,6742199989.0
2009-07-22 14:20:00,93.155,93.31,93.155,93.257,7708200008.0
2009-07-22 14:25:00,93.26,93.35,93.25,93.27,5229199997.0
2009-07-22 14:30:00,93.27,93.435,93.27,93.285,6807399999.0
2009-07-22 14:35:00,93.295,93.335,93.265,93.32,5399899986.0
2009-07-22 14:40:00,93.325,93.35,93.255,93.29,4291200010.0
2009-07-22 14:45:00,93.3,93.335,93.27,93.335,3870899996.0
2009-07-22 14:50:00,93.335,93.335,93.27,93.29,3813699987.0
2009-07-22 14:55:00,93.29,93.34,93.24,93.25,4758899995.0
2009-07-22 15:00:00,93.255,93.35,93.255,93.33,4055299988.0
2009-07-22 15:05:00,93.33,93.47,93.315,93.44,6774100000.0
2009-07-22 15:10:00,93.435,93.44,93.365,93.37,6196899997.0
2009-07-22 15:15:00,93.37,93.395,93.345,93.385,4220099988.0
2009-07-22 15:20:00,93.385,93.43,93.37,93.375,4265600013.0
2009-07-22 15:25:00,93.375,93.39,93.305,93.32,5139899981.0
2009-07-22 15:30:00,93.32,93.46,93.3,93.46,6462500009.0
2009-07-22 15:35:00,93.46,93.48,93.4,93.465,6409599999.0
2009-07-22 15:40:00,93.46,93.475,93.38,93.39,6947200018.0
2009-07-22 15:45:00,93.39,93.46,93.38,93.46,5727999995.0
2009-07-22 15:50:00,93.46,93.6,93.44,93.57,6183600010.0
2009-07-22 15:55:00,93.57,93.635,93.505,93.625,6480400031.0
2009-07-22 16:00:00,93.625,93.71,93.62,93.62,5355199993.0
2009-07-22 16:05:00,93.615,93.66,93.61,93.645,6599999985.0
2009-07-22 16:10:00,93.65,93.66,93.545,93.545,6689300004.0
2009-07-22 16:15:00,93.54,93.585,93.49,93.49,7644799977.0
2009-07-22 16:20:00,93.49,93.581,93.485,93.551,5870400000.0
2009-07-22 16:25:00,93.555,93.59,93.52,93.53,5944700002.0
2009-07-22 16:30:00,93.53,93.61,93.52,93.56,5755000008.0
2009-07-22 16:35:00,93.555,93.61,93.55,93.58,6119699982.0
2009-07-22 16:40:00,93.58,93.58,93.5,93.545,6238399991.0
2009-07-22 16:45:00,93.545,93.575,93.53,93.575,5983799996.0
2009-07-22 16:50:00,93.575,93.62,93.57,93.57,6211129991.0
2009-07-22 16:55:00,93.58,93.705,93.58,93.68,6163999998.0
2009-07-22 17:00:00,93.68,93.72,93.63,93.7,5381200020.0
2009-07-22 17:05:00,93.7,93.87,93.68,93.765,6466700010.0
2009-07-22 17:10:00,93.76,93.8,93.695,93.79,6273300007.0
2009-07-22 17:15:00,93.785,93.79,93.73,93.765,6039999993.0
2009-07-22 17:20:00,93.76,93.765,93.66,93.68,6159400009.0
2009-07-22 17:25:00,93.675,93.73,93.66,93.685,5986600007.0
2009-07-22 17:30:00,93.69,93.795,93.675,93.74,5684800011.0
2009-07-22 17:35:00,93.74,93.775,93.67,93.76,4162899998.0
2009-07-22 17:40:00,93.76,93.785,93.715,93.755,5524899994.0
2009-07-22 17:45:00,93.755,93.755,93.69,93.74,6159100019.0
2009-07-22 17:50:00,93.74,93.79,93.73,93.765,6390299990.0
2009-07-22 17:55:00,93.765,93.83,93.76,93.77,5767700012.0
2009-07-22 18:00:00,93.77,93.79,93.76,93.77,3820800000.0
2009-07-22 18:05:00,93.77,93.775,93.75,93.76,2411000001.0
2009-07-22 18:10:00,93.765,93.765,93.72,93.72,3816800004.0
2009-07-22 18:15:00,93.72,93.72,93.675,93.71,2882200013.0
2009-07-22 18:20:00,93.71,93.78,93.71,93.74,3990200018.0
2009-07-22 18:25:00,93.73,93.76,93.7,93.72,4548000002.0
2009-07-22 18:30:00,93.73,93.74,93.615,93.675,3767700007.0
2009-07-22 18:35:00,93.675,93.72,93.665,93.665,3649799996.0
2009-07-22 18:40:00,93.665,93.69,93.635,93.64,3024799994.0
2009-07-22 18:45:00,93.635,93.72,93.625,93.715,3697199997.0
2009-07-22 18:50:00,93.715,93.72,93.635,93.64,2498399999.0
2009-07-22 18:55:00,93.635,93.675,93.635,93.675,2900200015.0
2009-07-22 19:00:00,93.675,93.715,93.67,93.68,1947699994.0
2009-07-22 19:05:00,93.68,93.7,93.645,93.66,1652999998.0
2009-07-22 19:10:00,93.665,93.76,93.655,93.755,2850399993.0
2009-07-22 19:15:00,93.755,93.755,93.675,93.675,4073900007.0
2009-07-22 19:20:00,93.675,93.68,93.62,93.63,3185800006.0
2009-07-22 19:25:00,93.63,93.63,93.595,93.615,2815400003.0
2009-07-22 19:30:00,93.615,93.62,93.535,93.56,4421499990.0
2009-07-22 19:35:00,93.565,93.665,93.555,93.66,2741200000.0
2009-07-22 19:40:00,93.66,93.67,93.59,93.595,2510600001.0
2009-07-22 19:45:00,93.595,93.63,93.585,93.61,3591599991.0
2009-07-22 19:50:00,93.61,93.645,93.61,93.63,1488999996.0
2009-07-22 19:55:00,93.63,93.665,93.615,93.655,2805200002.0
2009-07-22 20:00:00,93.66,93.695,93.62,93.645,3806899991.0
2009-07-22 20:05:00,93.64,93.645,93.615,93.62,3148400006.0
2009-07-22 20:10:00,93.62,93.665,93.62,93.66,3870000018.0
2009-07-22 20:15:00,93.655,93.66,93.635,93.65,2038599997.0
2009-07-22 20:20:00,93.65,93.655,93.625,93.63,2539400005.0
2009-07-22 20:25:00,93.63,93.66,93.615,93.63,2793200003.0
2009-07-22 20:30:00,93.63,93.63,93.575,93.605,2870399995.0
2009-07-22 20:35:00,93.6,93.61,93.575,93.575,2258000003.0
2009-07-22 20:40:00,93.575,93.63,93.57,93.62,3737399990.0
2009-07-22 20:45:00,93.62,93.62,93.555,93.58,4017800005.0
2009-07-22 20:50:00,93.58,93.625,93.58,93.585,3716200001.0
2009-07-22 20:55:00,93.585,93.595,93.56,93.58,1819400006.0
2009-07-22 21:00:00,93.575,93.61,93.565,93.605,4057000024.0
2009-07-22 21:05:00,93.595,93.6,93.57,93.575,1625399987.0
2009-07-22 21:10:00,93.58,93.585,93.515,93.515,4921800001.0
2009-07-22 21:15:00,93.515,93.53,93.475,93.515,3528900001.0
2009-07-22 21:20:00,93.52,93.53,93.51,93.515,2877799990.0
2009-07-22 21:25:00,93.515,93.525,93.51,93.52,1086400005.0
2009-07-22 21:30:00,93.52,93.53,93.51,93.51,910000005.0
2009-07-22 21:35:00,93.505,93.51,93.5,93.51,1749999990.0
2009-07-22 21:40:00,93.51,93.51,93.46,93.485,2656299999.0
2009-07-22 21:45:00,93.49,93.54,93.49,93.505,3299100011.0
2009-07-22 21:50:00,93.5,93.53,93.5,93.52,2389899987.0
2009-07-22 21:55:00,93.53,93.58,93.515,93.52,3369200003.0
2009-07-22 22:00:00,93.52,93.54,93.5,93.535,2086700015.0
2009-07-22 22:05:00,93.54,93.545,93.52,93.525,759400000.0
2009-07-22 22:10:00,93.525,93.525,93.48,93.51,1251200009.0
2009-07-22 22:15:00,93.51,93.51,93.445,93.465,2494900010.0
2009-07-22 22:20:00,93.465,93.47,93.45,93.45,864799997.0
2009-07-22 22:25:00,93.455,93.49,93.45,93.49,901299999.0
2009-07-22 22:30:00,93.49,93.53,93.48,93.525,918399994.0
2009-07-22 22:35:00,93.54,93.57,93.54,93.57,227500000.0
2009-07-22 22:40:00,93.57,93.57,93.525,93.545,431199998.0
2009-07-22 22:45:00,93.545,93.555,93.535,93.55,189600001.0
2009-07-22 22:50:00,93.555,93.56,93.55,93.555,264800000.0
2009-07-22 22:55:00,93.57,93.66,93.56,93.66,942399999.0
2009-07-22 23:00:00,93.66,93.66,93.6,93.605,370600001.0
2009-07-22 23:05:00,93.605,93.605,93.585,93.595,245200000.0
2009-07-22 23:10:00,93.595,93.605,93.594,93.6,222000001.0
2009-07-22 23:15:00,93.595,93.595,93.58,93.595,201000001.0
2009-07-22 23:20:00,93.595,93.605,93.575,93.58,425499998.0
2009-07-22 23:25:00,93.58,93.587,93.555,93.57,587700002.0
2009-07-22 23:30:00,93.57,93.61,93.57,93.609,260200005.0
2009-07-22 23:35:00,93.61,93.61,93.576,93.58,265399999.0
2009-07-22 23:40:00,93.585,93.585,93.565,93.565,701499993.0
2009-07-22 23:45:00,93.57,93.595,93.565,93.595,961999997.0
2009-07-22 23:50:00,93.59,93.61,93.57,93.595,973400011.0
2009-07-22 23:55:00,93.59,93.61,93.585,93.595,263799998.0
2009-07-23 00:00:00,93.585,93.61,93.57,93.61,454000000.0
2009-07-23 00:05:00,93.605,93.625,93.6,93.625,479600006.0
2009-07-23 00:10:00,93.62,93.62,93.58,93.58,289599999.0
2009-07-23 00:15:00,93.585,93.595,93.58,93.58,185400001.0
2009-07-23 00:20:00,93.59,93.59,93.57,93.589,233600000.0
2009-07-23 00:25:00,93.59,93.6,93.58,93.58,203600000.0
2009-07-23 00:30:00,93.59,93.6,93.58,93.585,464400000.0
2009-07-23 00:35:00,93.585,93.595,93.56,93.585,224199998.0
2009-07-23 00:40:00,93.585,93.585,93.56,93.56,121000000.0
2009-07-23 00:45:00,93.56,93.56,93.525,93.55,335000000.0
2009-07-23 00:50:00,93.545,93.585,93.545,93.575,902499999.0
2009-07-23 00:55:00,93.575,93.6,93.565,93.59,657000000.0
2009-07-23 01:00:00,93.59,93.59,93.56,93.57,378599997.0
2009-07-23 01:05:00,93.57,93.57,93.535,93.545,837600000.0
2009-07-23 01:10:00,93.545,93.585,93.54,93.585,680600000.0
2009-07-23 01:15:00,93.58,93.595,93.55,93.56,1034799999.0
2009-07-23 01:20:00,93.56,93.585,93.55,93.575,376399999.0
2009-07-23 01:25:00,93.575,93.585,93.555,93.575,1156100001.0
2009-07-23 01:30:00,93.575,93.585,93.57,93.575,226799999.0
2009-07-23 01:35:00,93.575,93.6,93.57,93.575,335599999.0
2009-07-23 01:40:00,93.575,93.585,93.55,93.55,461900002.0
2009-07-23 01:45:00,93.55,93.565,93.53,93.55,987000001.0
2009-07-23 01:50:00,93.55,93.56,93.53,93.56,617399997.0
2009-07-23 01:55:00,93.555,93.6,93.545,93.58,765400000.0
2009-07-23 02:00:00,93.58,93.62,93.575,93.615,1153200001.0
2009-07-23 02:05:00,93.615,93.7,93.61,93.685,2208100001.0
2009-07-23 02:10:00,93.685,93.715,93.67,93.7,2339999996.0
2009-07-23 02:15:00,93.7,93.73,93.69,93.69,1878999999.0
2009-07-23 02:20:00,93.69,93.695,93.66,93.66,1890800000.0
2009-07-23 02:25:00,93.66,93.685,93.655,93.67,1675400001.0
2009-07-23 02:30:00,93.67,93.69,93.66,93.685,1018600000.0
2009-07-23 02:35:00,93.685,93.685,93.65,93.655,1285599999.0
2009-07-23 02:40:00,93.655,93.705,93.655,93.705,871199999.0
2009-07-23 02:45:00,93.705,93.72,93.655,93.68,1210200001.0
2009-07-23 02:50:00,93.68,93.72,93.67,93.7,2604700000.0
2009-07-23 02:55:00,93.7,93.72,93.675,93.715,3102400001.0
2009-07-23 03:00:00,93.715,93.715,93.66,93.67,2700599998.0
2009-07-23 03:05:00,93.68,93.725,93.68,93.72,4061600007.0
2009-07-23 03:10:00,93.72,93.755,93.7,93.725,2426199999.0
2009-07-23 03:15:00,93.725,93.78,93.72,93.74,2896299994.0
2009-07-23 03:20:00,93.74,93.745,93.71,93.72,2653399993.0
2009-07-23 03:25:00,93.72,93.77,93.72,93.76,2957900005.0
2009-07-23 03:30:00,93.76,93.87,93.76,93.83,4012800002.0
2009-07-23 03:35:00,93.83,93.83,93.79,93.79,2190200011.0
2009-07-23 03:40:00,93.79,93.82,93.775,93.805,2430799998.0
2009-07-23 03:45:00,93.805,93.84,93.79,93.81,2351800008.0
2009-07-23 03:50:00,93.81,93.86,93.81,93.855,1915400009.0
2009-07-23 03:55:00,93.855,94.045,93.84,94.01,2817499995.0
2009-07-23 04:00:00,94.01,94.17,94.01,94.08,4636699990.0
2009-07-23 04:05:00,94.08,94.205,94.06,94.13,4472800007.0
2009-07-23 04:10:00,94.13,94.22,94.12,94.15,3951400005.0
2009-07-23 04:15:00,94.135,94.16,94.11,94.15,3125100001.0
2009-07-23 04:20:00,94.15,94.185,94.12,94.18,3187399993.0
2009-07-23 04:25:00,94.18,94.18,94.1,94.1,2377000000.0
2009-07-23 04:30:00,94.1,94.16,94.1,94.14,2994500002.0
2009-07-23 04:35:00,94.14,94.18,94.115,94.15,2660599991.0
2009-07-23 04:40:00,94.15,94.165,94.14,94.15,2319999993.0
2009-07-23 04:45:00,94.15,94.31,94.15,94.27,5212399989.0
2009-07-23 04:50:00,94.26,94.28,94.25,94.26,3202000012.0
2009-07-23 04:55:00,94.26,94.285,94.24,94.27,3677999994.0
2009-07-23 05:00:00,94.27,94.325,94.265,94.275,3081600003.0
2009-07-23 05:05:00,94.275,94.3,94.21,94.21,2656300000.0
2009-07-23 05:10:00,94.21,94.22,94.18,94.18,2981300010.0
2009-07-23 05:15:00,94.18,94.22,94.175,94.2,2378999995.0
2009-07-23 05:20:00,94.2,94.2,94.11,94.135,2430600002.0
2009-07-23 05:25:00,94.135,94.185,94.11,94.18,2290900002.0
2009-07-23 05:30:00,94.18,94.245,94.175,94.245,2916800002.0
2009-07-23 05:35:00,94.24,94.255,94.165,94.165,2509400002.0
2009-07-23 05:40:00,94.165,94.2,94.14,94.185,2987999998.0
2009-07-23 05:45:00,94.185,94.21,94.16,94.17,1282399998.0
2009-07-23 05:50:00,94.17,94.195,94.135,94.185,2553399993.0
2009-07-23 05:55:00,94.18,94.19,94.14,94.17,2839999999.0
2009-07-23 06:00:00,94.17,94.21,94.15,94.16,2479200000.0
2009-07-23 06:05:00,94.155,94.165,94.09,94.125,2008800000.0
2009-07-23 06:10:00,94.125,94.155,94.125,94.13,1155599999.0
2009-07-23 06:15:00,94.135,94.16,94.11,94.12,2202800006.0
2009-07-23 06:20:00,94.135,94.16,94.12,94.16,1296799999.0
2009-07-23 06:25:00,94.15,94.15,94.13,94.145,3496199989.0
2009-07-23 06:30:00,94.145,94.165,94.14,94.15,1484600001.0
2009-07-23 06:35:00,94.15,94.205,94.14,94.19,2785800004.0
2009-07-23 06:40:00,94.18,94.2,94.15,94.15,3053000005.0
2009-07-23 06:45:00,94.15,94.18,94.14,94.155,2345199999.0
2009-07-23 06:50:00,94.15,94.16,94.15,94.15,2823199994.0
2009-07-23 06:55:00,94.15,94.18,94.15,94.18,1961400007.0
2009-07-23 07:00:00,94.18,94.19,94.155,94.19,1851400001.0
2009-07-23 07:05:00,94.195,94.225,94.19,94.225,2398000000.0
2009-07-23 07:10:00,94.22,94.24,94.19,94.2,3684100008.0
2009-07-23 07:15:00,94.2,94.21,94.18,94.185,1912200003.0
2009-07-23 07:20:00,94.185,94.225,94.18,94.225,2229799991.0
2009-07-23 07:25:00,94.225,94.24,94.215,94.225,4087400003.0
2009-07-23 07:30:00,94.225,94.23,94.205,94.22,2443799994.0
2009-07-23 07:35:00,94.21,94.25,94.18,94.22,3146500013.0
2009-07-23 07:40:00,94.22,94.23,94.2,94.2,3353600000.0
2009-07-23 07:45:00,94.2,94.225,94.18,94.195,2861599994.0
2009-07-23 07:50:00,94.19,94.22,94.19,94.2,3025200003.0
2009-07-23 07:55:00,94.2,94.21,94.155,94.175,3297800016.0
2009-07-23 08:00:00,94.175,94.285,94.17,94.28,5303299999.0
2009-07-23 08:05:00,94.28,94.385,94.275,94.36,6640600015.0
2009-07-23 08:10:00,94.36,94.41,94.335,94.35,5842199991.0
2009-07-23 08:15:00,94.35,94.385,94.29,94.29,5201499992.0
2009-07-23 08:20:00,94.29,94.36,94.28,94.305,7575699997.0
2009-07-23 08:25:00,94.305,94.36,94.27,94.28,5224400000.0
2009-07-23 08:30:00,94.285,94.29,94.24,94.285,4616899998.0
2009-07-23 08:35:00,94.285,94.29,94.25,94.27,3124899978.0
2009-07-23 08:40:00,94.27,94.29,94.25,94.28,4097000023.0
2009-07-23 08:45:00,94.28,94.31,94.275,94.285,2612300004.0
2009-07-23 08:50:00,94.285,94.335,94.27,94.325,3620899993.0
2009-07-23 08:55:00,94.325,94.36,94.305,94.325,3900800002.0
2009-07-23 09:00:00,94.32,94.345,94.275,94.3,4895199988.0
2009-07-23 09:05:00,94.29,94.29,94.225,94.24,4968999992.0
2009-07-23 09:10:00,94.24,94.27,94.22,94.25,2910899994.0
2009-07-23 09:15:00,94.25,94.26,94.22,94.24,3986499964.0
2009-07-23 09:20:00,94.24,94.26,94.205,94.24,3436999974.0
2009-07-23 09:25:00,94.24,94.285,94.225,94.26,2700999999.0
2009-07-23 09:30:00,94.255,94.29,94.24,94.26,2276199996.0
2009-07-23 09:35:00,94.265,94.325,94.26,94.29,5256100006.0
2009-07-23 09:40:00,94.285,94.33,94.265,94.295,4842700022.0
2009-07-23 09:45:00,94.295,94.43,94.29,94.37,4937599995.0
2009-07-23 09:50:00,94.37,94.395,94.33,94.34,4007599995.0
2009-07-23 09:55:00,94.34,94.38,94.31,94.355,3307099991.0
2009-07-23 10:00:00,94.355,94.36,94.31,94.335,3545799982.0
2009-07-23 10:05:00,94.34,94.345,94.255,94.31,3144199993.0
2009-07-23 10:10:00,94.31,94.345,94.295,94.34,4456100027.0
2009-07-23 10:15:00,94.35,94.35,94.28,94.285,4248499994.0
2009-07-23 10:20:00,94.285,94.31,94.27,94.295,2749600006.0
2009-07-23 10:25:00,94.3,94.32,94.29,94.31,1398999994.0
2009-07-23 10:30:00,94.32,94.39,94.32,94.37,4832000023.0
2009-07-23 10:35:00,94.36,94.37,94.285,94.285,3789799997.0
2009-07-23 10:40:00,94.29,94.35,94.285,94.29,3868599994.0
2009-07-23 10:45:00,94.295,94.31,94.25,94.285,4463700001.0
2009-07-23 10:50:00,94.285,94.37,94.28,94.355,4620399984.0
2009-07-23 10:55:00,94.355,94.39,94.33,94.355,3775499990.0
2009-07-23 11:00:00,94.355,94.4,94.355,94.38,3404799999.0
2009-07-23 11:05:00,94.375,94.405,94.37,94.39,3371399985.0
2009-07-23 11:10:00,94.39,94.4,94.355,94.37,2853800002.0
2009-07-23 11:15:00,94.37,94.395,94.35,94.36,3692700028.0
2009-07-23 11:20:00,94.355,94.43,94.355,94.425,4361599989.0
2009-07-23 11:25:00,94.425,94.46,94.41,94.425,4067400013.0
2009-07-23 11:30:00,94.425,94.47,94.415,94.445,5021000006.0
2009-07-23 11:35:00,94.445,94.475,94.44,94.465,3905199995.0
2009-07-23 11:40:00,94.465,94.515,94.455,94.5,6452800001.0
2009-07-23 11:45:00,94.494,94.53,94.47,94.485,7063099998.0
2009-07-23 11:50:00,94.48,94.51,94.47,94.49,6725299998.0
2009-07-23 11:55:00,94.49,94.505,94.445,94.46,3844399978.0
2009-07-23 12:00:00,94.46,94.465,94.45,94.465,4229499996.0
2009-07-23 12:05:00,94.46,94.465,94.445,94.445,4453000007.0
2009-07-23 12:10:00,94.445,94.48,94.43,94.47,5255599951.0
2009-07-23 12:15:00,94.47,94.5,94.47,94.49,4152599963.0
2009-07-23 12:20:00,94.49,94.54,94.48,94.48,3812400000.0
2009-07-23 12:25:00,94.48,94.515,94.46,94.465,6055799999.0
2009-07-23 12:30:00,94.47,94.485,94.405,94.405,4901199986.0
2009-07-23 12:35:00,94.409,94.44,94.38,94.44,4697799999.0
2009-07-23 12:40:00,94.44,94.46,94.44,94.445,3279899991.0
2009-07-23 12:45:00,94.445,94.465,94.445,94.455,3537599989.0
2009-07-23 12:50:00,94.45,94.45,94.34,94.35,6148799999.0
2009-07-23 12:55:00,94.345,94.395,94.34,94.395,4841399990.0
2009-07-23 13:00:00,94.395,94.445,94.395,94.415,3211199990.0
2009-07-23 13:05:00,94.415,94.42,94.38,94.4,3599900020.0
2009-07-23 13:10:00,94.4,94.445,94.39,94.41,7788799970.0
2009-07-23 13:15:00,94.41,94.415,94.35,94.355,4269999994.0
2009-07-23 13:20:00,94.355,94.37,94.35,94.36,2143699993.0
2009-07-23 13:25:00,94.36,94.38,94.35,94.35,2590200003.0
2009-07-23 13:30:00,94.35,94.41,94.35,94.41,3430999998.0
2009-07-23 13:35:00,94.41,94.415,94.35,94.38,3453100004.0
2009-07-23 13:40:00,94.38,94.4,94.365,94.395,1954500001.0
2009-07-23 13:45:00,94.395,94.4,94.355,94.375,4359900003.0
2009-07-23 13:50:00,94.375,94.39,94.36,94.375,3373799993.0
2009-07-23 13:55:00,94.375,94.38,94.31,94.36,4695300015.0
2009-07-23 14:00:00,94.36,94.36,94.31,94.335,1857200000.0
2009-07-23 14:05:00,94.335,94.39,94.33,94.33,4513000028.0
2009-07-23 14:10:00,94.33,94.34,94.31,94.33,1967700000.0
2009-07-23 14:15:00,94.33,94.375,94.33,94.37,3490099998.0
2009-07-23 14:20:00,94.37,94.39,94.349,94.375,3590599989.0
2009-07-23 14:25:00,94.375,94.375,94.33,94.335,2383200007.0
2009-07-23 14:30:00,94.34,94.47,94.34,94.38,5533599998.0
2009-07-23 14:35:00,94.38,94.41,94.33,94.405,4226600007.0
2009-07-23 14:40:00,94.405,94.445,94.397,94.42,5177600014.0
2009-07-23 14:45:00,94.42,94.43,94.39,94.405,3645499992.0
2009-07-23 14:50:00,94.4,94.45,94.39,94.445,5197600011.0
2009-07-23 14:55:00,94.44,94.515,94.425,94.435,5278000008.0
2009-07-23 15:00:00,94.44,94.53,94.44,94.485,5491599988.0
2009-07-23 15:05:00,94.485,94.5,94.445,94.47,6770699994.0
2009-07-23 15:10:00,94.47,94.48,94.41,94.475,5116800001.0
2009-07-23 15:15:00,94.48,94.53,94.47,94.515,6894199974.0
2009-07-23 15:20:00,94.51,94.53,94.465,94.47,4694500002.0
2009-07-23 15:25:00,94.47,94.505,94.44,94.49,6855199998.0
2009-07-23 15:30:00,94.48,94.59,94.46,94.565,6067100009.0
2009-07-23 15:35:00,94.57,94.67,94.54,94.66,7067700002.0
2009-07-23 15:40:00,94.66,94.715,94.625,94.645,6522400006.0
2009-07-23 15:45:00,94.645,94.78,94.64,94.745,9269200030.0
2009-07-23 15:50:00,94.745,94.795,94.735,94.755,7110100005.0
2009-07-23 15:55:00,94.755,94.88,94.755,94.845,5527500006.0
2009-07-23 16:00:00,94.84,94.885,94.82,94.84,5397499991.0
2009-07-23 16:05:00,94.84,94.925,94.84,94.89,5462899995.0
2009-07-23 16:10:00,94.89,94.98,94.885,94.885,7076300010.0
2009-07-23 16:15:00,94.88,94.975,94.88,94.925,7300099972.0
2009-07-23 16:20:00,94.92,94.94,94.835,94.835,6741699988.0
2009-07-23 16:25:00,94.835,94.895,94.82,94.865,5803800004.0
2009-07-23 16:30:00,94.865,94.945,94.865,94.91,7127500011.0
2009-07-23 16:35:00,94.91,94.935,94.85,94.9,7046499985.0
2009-07-23 16:40:00,94.895,94.925,94.87,94.885,5161700010.0
2009-07-23 16:45:00,94.88,94.93,94.86,94.88,6286499994.0
2009-07-23 16:50:00,94.88,94.88,94.775,94.79,6547100014.0
2009-07-23 16:55:00,94.785,94.84,94.75,94.83,5811999999.0
2009-07-23 17:00:00,94.83,94.925,94.825,94.905,4170600002.0
2009-07-23 17:05:00,94.905,94.93,94.87,94.895,3433899994.0
2009-07-23 17:10:00,94.89,94.9,94.8,94.82,4857700005.0
2009-07-23 17:15:00,94.825,94.835,94.78,94.815,6844000014.0
2009-07-23 17:20:00,94.815,94.845,94.8,94.825,5894620010.0
2009-07-23 17:25:00,94.825,94.84,94.8,94.805,6278900018.0
2009-07-23 17:30:00,94.805,94.845,94.79,94.845,5901399991.0
2009-07-23 17:35:00,94.845,94.845,94.8,94.81,5307299989.0
2009-07-23 17:40:00,94.805,94.805,94.75,94.755,4860800008.0
2009-07-23 17:45:00,94.75,94.84,94.75,94.835,5767699967.0
2009-07-23 17:50:00,94.835,94.845,94.775,94.805,4909999983.0
2009-07-23 17:55:00,94.805,94.805,94.735,94.755,5429299984.0
2009-07-23 18:00:00,94.76,94.785,94.76,94.76,6084799987.0
2009-07-23 18:05:00,94.76,94.79,94.74,94.79,4707500009.0
2009-07-23 18:10:00,94.795,94.805,94.725,94.745,4054800022.0
2009-07-23 18:15:00,94.745,94.815,94.745,94.805,4661400022.0
2009-07-23 18:20:00,94.805,94.855,94.775,94.855,2933500001.0
2009-07-23 18:25:00,94.855,94.86,94.805,94.825,3391599982.0
2009-07-23 18:30:00,94.825,94.865,94.8,94.86,4070999982.0
2009-07-23 18:35:00,94.86,94.9,94.84,94.9,3423400010.0
2009-07-23 18:40:00,94.9,94.915,94.86,94.885,3504600023.0
2009-07-23 18:45:00,94.88,95.03,94.88,95.03,2933700001.0
2009-07-23 18:50:00,95.03,95.045,94.945,94.955,5662400000.0
2009-07-23 18:55:00,94.955,95.05,94.945,94.945,4482899988.0
2009-07-23 19:00:00,94.94,95.01,94.93,94.97,3618199997.0
2009-07-23 19:05:00,94.975,94.975,94.92,94.935,3115700002.0
2009-07-23 19:10:00,94.935,94.965,94.925,94.95,2337000003.0
2009-07-23 19:15:00,94.945,94.945,94.865,94.94,3812599966.0
2009-07-23 19:20:00,94.955,95.2,94.95,95.16,4670400001.0
2009-07-23 19:25:00,95.16,95.21,95.14,95.15,3193800005.0
2009-07-23 19:30:00,95.155,95.19,95.14,95.19,2251899979.0
2009-07-23 19:35:00,95.195,95.255,95.175,95.245,4209799986.0
2009-07-23 19:40:00,95.245,95.295,95.23,95.24,3716000005.0
2009-07-23 19:45:00,95.24,95.29,95.21,95.275,5427399995.0
2009-07-23 19:50:00,95.275,95.29,95.245,95.245,4704000040.0
2009-07-23 19:55:00,95.245,95.25,95.155,95.16,6118799985.0
2009-07-23 20:00:00,95.17,95.225,95.15,95.17,2920699991.0
2009-07-23 20:05:00,95.17,95.19,95.15,95.15,2993900024.0
2009-07-23 20:10:00,95.15,95.17,95.13,95.155,3968499995.0
2009-07-23 20:15:00,95.155,95.19,95.155,95.19,3754399948.0
2009-07-23 20:20:00,95.19,95.245,95.16,95.165,3558899983.0
2009-07-23 20:25:00,95.165,95.175,95.15,95.16,2296700012.0
2009-07-23 20:30:00,95.16,95.16,95.13,95.13,1025100003.0
2009-07-23 20:35:00,95.13,95.135,95.11,95.135,4164000011.0
2009-07-23 20:40:00,95.13,95.15,95.13,95.14,2599399997.0
2009-07-23 20:45:00,95.14,95.16,95.115,95.125,3542599977.0
2009-07-23 20:50:00,95.125,95.155,95.125,95.145,2789299975.0
2009-07-23 20:55:00,95.145,95.145,95.125,95.13,4684999972.0
2009-07-23 21:00:00,95.125,95.14,95.12,95.13,3059399996.0
2009-07-23 21:05:00,95.13,95.16,95.13,95.135,2966199997.0
2009-07-23 21:10:00,95.135,95.16,95.13,95.155,2086299993.0
2009-07-23 21:15:00,95.155,95.155,95.135,95.135,2232399995.0
2009-07-23 21:20:00,95.14,95.15,95.13,95.145,2997199973.0
2009-07-23 21:25:00,95.145,95.145,95.135,95.135,1174799992.0
2009-07-23 21:30:00,95.135,95.15,95.12,95.12,2857699992.0
2009-07-23 21:35:00,95.12,95.14,95.12,95.12,2414599984.0
2009-07-23 21:40:00,95.12,95.13,95.12,95.12,3238199958.0
2009-07-23 21:45:00,95.12,95.125,95.1,95.115,3752899943.0
2009-07-23 21:50:00,95.115,95.115,95.06,95.065,2327699981.0
2009-07-23 21:55:00,95.065,95.095,95.04,95.04,4594799984.0
2009-07-23 22:00:00,95.04,95.065,94.97,94.985,3351599994.0
2009-07-23 22:05:00,94.985,95.045,94.98,95.04,2037100003.0
2009-07-23 22:10:00,95.04,95.135,95.01,95.09,2859180007.0
2009-07-23 22:15:00,95.055,95.06,94.985,95.025,2935600000.0
2009-07-23 22:20:00,95.03,95.13,94.945,94.96,3545200002.0
2009-07-23 22:25:00,94.96,95.005,94.93,94.945,3944699996.0
2009-07-23 22:30:00,94.945,94.99,94.94,94.985,3382679996.0
2009-07-23 22:35:00,94.985,95.02,94.97,94.97,3068600010.0
2009-07-23 22:40:00,94.985,94.985,94.92,94.935,2779600005.0
2009-07-23 22:45:00,94.935,94.98,94.935,94.96,1124499995.0
2009-07-23 22:50:00,94.955,94.995,94.945,94.985,1316999992.0
2009-07-23 22:55:00,94.985,95.005,94.925,94.93,1847599996.0
2009-07-23 23:00:00,94.925,94.965,94.9,94.96,321200000.0
2009-07-23 23:05:00,94.96,95.01,94.935,94.955,533500000.0
2009-07-23 23:10:00,94.945,94.955,94.93,94.935,410400000.0
2009-07-23 23:15:00,94.94,94.985,94.92,94.955,665700000.0
2009-07-23 23:20:00,94.955,94.985,94.935,94.975,518700001.0
2009-07-23 23:25:00,94.975,94.995,94.93,94.94,672000000.0
2009-07-23 23:30:00,94.94,94.96,94.93,94.93,454999997.0
2009-07-23 23:35:00,94.915,94.95,94.905,94.95,982800001.0
2009-07-23 23:40:00,94.95,94.995,94.931,94.985,679000001.0
2009-07-23 23:45:00,94.985,95.04,94.985,95.035,556999997.0
2009-07-23 23:50:00,95.035,95.075,95.03,95.055,760800000.0
2009-07-23 23:55:00,95.045,95.045,94.965,95.015,1063200004.0
2009-07-24 00:00:00,95.005,95.055,94.995,95.05,1603900004.0
2009-07-24 00:05:00,95.05,95.075,95.025,95.05,969200000.0
2009-07-24 00:10:00,95.05,95.055,95.02,95.03,577200000.0
2009-07-24 00:15:00,95.04,95.06,95.0,95.05,522000000.0
2009-07-24 00:20:00,95.045,95.065,95.04,95.06,413000000.0
2009-07-24 00:25:00,95.05,95.065,95.045,95.055,299400000.0
2009-07-24 00:30:00,95.055,95.08,95.045,95.075,584500001.0
2009-07-24 00:35:00,95.075,95.105,95.07,95.095,1147600000.0
2009-07-24 00:40:00,95.095,95.165,95.095,95.14,1431500001.0
2009-07-24 00:45:00,95.15,95.15,95.12,95.125,1054800002.0
2009-07-24 00:50:00,95.12,95.125,95.085,95.11,1227100004.0
2009-07-24 00:55:00,95.11,95.14,95.11,95.135,731499999.0
2009-07-24 01:00:00,95.135,95.135,95.085,95.105,1130800000.0
2009-07-24 01:05:00,95.105,95.105,95.08,95.085,1023600000.0
2009-07-24 01:10:00,95.085,95.085,95.03,95.04,1964900014.0
2009-07-24 01:15:00,95.04,95.065,95.005,95.06,1386399995.0
2009-07-24 01:20:00,95.06,95.075,95.045,95.065,792299995.0
2009-07-24 01:25:00,95.065,95.09,95.045,95.07,1078700003.0
2009-07-24 01:30:00,95.065,95.09,95.06,95.085,962300000.0
2009-07-24 01:35:00,95.085,95.095,95.075,95.08,1315900002.0
2009-07-24 01:40:00,95.075,95.08,95.045,95.055,1317600003.0
2009-07-24 01:45:00,95.055,95.06,95.0,95.015,1236699997.0
2009-07-24 01:50:00,95.015,95.015,94.95,94.97,2008199998.0
2009-07-24 01:55:00,94.97,94.97,94.935,94.96,1682500000.0
2009-07-24 02:00:00,94.965,94.965,94.88,94.9,1466200000.0
2009-07-24 02:05:00,94.9,94.96,94.85,94.95,1524099999.0
2009-07-24 02:10:00,94.955,94.955,94.9,94.905,1565399999.0
2009-07-24 02:15:00,94.905,94.97,94.885,94.95,2368400000.0
2009-07-24 02:20:00,94.945,94.96,94.93,94.94,1292800003.0
2009-07-24 02:25:00,94.94,94.96,94.9,94.945,1003999999.0
2009-07-24 02:30:00,94.94,94.98,94.9,94.905,1452200001.0
2009-07-24 02:35:00,94.905,94.905,94.85,94.885,3155600003.0
2009-07-24 02:40:00,94.885,94.905,94.865,94.9,1921099999.0
2009-07-24 02:45:00,94.9,94.9,94.805,94.825,1557000000.0
2009-07-24 02:50:00,94.825,94.86,94.815,94.84,731500000.0
2009-07-24 02:55:00,94.835,94.88,94.835,94.85,1109499999.0
2009-07-24 03:00:00,94.85,94.855,94.75,94.775,2405199999.0
2009-07-24 03:05:00,94.775,94.815,94.765,94.785,2459199996.0
2009-07-24 03:10:00,94.785,94.83,94.785,94.825,2485399997.0
2009-07-24 03:15:00,94.825,94.83,94.71,94.73,3137699992.0
2009-07-24 03:20:00,94.73,94.76,94.685,94.69,1592200001.0
2009-07-24 03:25:00,94.685,94.69,94.63,94.675,2234600001.0
2009-07-24 03:30:00,94.675,94.69,94.655,94.675,2117300000.0
2009-07-24 03:35:00,94.68,94.72,94.675,94.695,2068699998.0
2009-07-24 03:40:00,94.695,94.73,94.69,94.73,1422000001.0
2009-07-24 03:45:00,94.73,94.73,94.685,94.695,1503400000.0
2009-07-24 03:50:00,94.695,94.705,94.625,94.67,3269300000.0
2009-07-24 03:55:00,94.66,94.725,94.655,94.695,2803999993.0
2009-07-24 04:00:00,94.695,94.715,94.65,94.67,2134000002.0
2009-07-24 04:05:00,94.67,94.67,94.65,94.65,1249400004.0
2009-07-24 04:10:00,94.65,94.66,94.625,94.635,2789300000.0
2009-07-24 04:15:00,94.635,94.72,94.635,94.68,2362300000.0
2009-07-24 04:20:00,94.68,94.69,94.67,94.68,2243199988.0
2009-07-24 04:25:00,94.68,94.71,94.665,94.705,2530199982.0
2009-07-24 04:30:00,94.705,94.74,94.69,94.69,3087499992.0
2009-07-24 04:35:00,94.695,94.72,94.695,94.7,1318999999.0
2009-07-24 04:40:00,94.7,94.715,94.685,94.705,2064799999.0
2009-07-24 04:45:00,94.705,94.705,94.665,94.685,2033800003.0
2009-07-24 04:50:00,94.69,94.69,94.675,94.675,2676800020.0
2009-07-24 04:55:00,94.67,94.68,94.65,94.67,1915799993.0
2009-07-24 05:00:00,94.67,94.71,94.67,94.71,2494699984.0
2009-07-24 05:05:00,94.71,94.71,94.645,94.67,2446499994.0
2009-07-24 05:10:00,94.66,94.67,94.65,94.65,821200000.0
2009-07-24 05:15:00,94.65,94.67,94.645,94.66,1446000002.0
2009-07-24 05:20:00,94.655,94.66,94.65,94.65,926000002.0
2009-07-24 05:25:00,94.65,94.65,94.61,94.615,770199996.0
2009-07-24 05:30:00,94.62,94.63,94.59,94.62,1378600000.0
2009-07-24 05:35:00,94.62,94.62,94.61,94.62,470400000.0
2009-07-24 05:40:00,94.62,94.635,94.6,94.63,1211899999.0
2009-07-24 05:45:00,94.625,94.65,94.62,94.64,1537399992.0
2009-07-24 05:50:00,94.645,94.645,94.615,94.625,1302000004.0
2009-07-24 05:55:00,94.625,94.645,94.61,94.62,970999995.0
2009-07-24 06:00:00,94.62,94.68,94.62,94.68,1484699999.0
2009-07-24 06:05:00,94.68,94.71,94.67,94.705,1720200000.0
2009-07-24 06:10:00,94.705,94.705,94.67,94.69,1883000009.0
2009-07-24 06:15:00,94.69,94.695,94.665,94.685,2605799996.0
2009-07-24 06:20:00,94.685,94.72,94.68,94.72,2131399998.0
2009-07-24 06:25:00,94.72,94.735,94.72,94.72,970200000.0
2009-07-24 06:30:00,94.72,94.73,94.72,94.72,573400004.0
2009-07-24 06:35:00,94.72,94.74,94.72,94.73,647799995.0
2009-07-24 06:40:00,94.73,94.835,94.73,94.8,3026200003.0
2009-07-24 06:45:00,94.8,94.835,94.77,94.825,2551899993.0
2009-07-24 06:50:00,94.825,94.83,94.79,94.8,2044400000.0
2009-07-24 06:55:00,94.8,94.825,94.8,94.825,1494900005.0
2009-07-24 07:00:00,94.825,94.835,94.79,94.8,1280399999.0
2009-07-24 07:05:00,94.8,94.8,94.78,94.78,1072399999.0
2009-07-24 07:10:00,94.78,94.83,94.77,94.83,1711000002.0
2009-07-24 07:15:00,94.83,94.905,94.83,94.87,2906499997.0
2009-07-24 07:20:00,94.875,94.885,94.83,94.84,2439299998.0
2009-07-24 07:25:00,94.84,94.86,94.84,94.86,1752800000.0
2009-07-24 07:30:00,94.86,94.86,94.8,94.81,3395199998.0
2009-07-24 07:35:00,94.81,94.83,94.795,94.8,2369999991.0
2009-07-24 07:40:00,94.8,94.835,94.8,94.835,2821800003.0
2009-07-24 07:45:00,94.835,94.835,94.735,94.755,1989799998.0
2009-07-24 07:50:00,94.755,94.785,94.74,94.76,1554700000.0
2009-07-24 07:55:00,94.76,94.83,94.75,94.83,2372199999.0
2009-07-24 08:00:00,94.825,94.83,94.715,94.74,5093799982.0
2009-07-24 08:05:00,94.75,94.81,94.715,94.8,3984599994.0
2009-07-24 08:10:00,94.8,94.83,94.78,94.785,4710700013.0
2009-07-24 08:15:00,94.785,94.8,94.75,94.75,4063899994.0
2009-07-24 08:20:00,94.755,94.78,94.745,94.75,3889800002.0
2009-07-24 08:25:00,94.75,94.75,94.695,94.705,3641999998.0
2009-07-24 08:30:00,94.705,94.705,94.67,94.685,2958999996.0
2009-07-24 08:35:00,94.685,94.73,94.67,94.71,4252400016.0
2009-07-24 08:40:00,94.71,94.765,94.7,94.765,2344099987.0
2009-07-24 08:45:00,94.76,94.77,94.74,94.74,2208100001.0
2009-07-24 08:50:00,94.74,94.76,94.71,94.74,4417899994.0
2009-07-24 08:55:00,94.74,94.775,94.72,94.765,4579300004.0
2009-07-24 09:00:00,94.76,94.77,94.73,94.74,2399399995.0
2009-07-24 09:05:00,94.74,94.755,94.67,94.685,3422799996.0
2009-07-24 09:10:00,94.685,94.69,94.62,94.675,4418999991.0
2009-07-24 09:15:00,94.68,94.74,94.66,94.74,3531500003.0
2009-07-24 09:20:00,94.745,94.815,94.74,94.8,4075800004.0
2009-07-24 09:25:00,94.8,94.84,94.77,94.795,3995599997.0
2009-07-24 09:30:00,94.795,94.84,94.785,94.84,5233600024.0
2009-07-24 09:35:00,94.84,94.86,94.81,94.815,2820499996.0
2009-07-24 09:40:00,94.81,94.85,94.795,94.85,3486099992.0
2009-07-24 09:45:00,94.85,94.87,94.825,94.85,4632799997.0
2009-07-24 09:50:00,94.85,94.87,94.825,94.83,3551699983.0
2009-07-24 09:55:00,94.83,94.855,94.815,94.83,2799800010.0
2009-07-24 10:00:00,94.835,94.86,94.805,94.84,3535900003.0
2009-07-24 10:05:00,94.84,94.88,94.79,94.87,5149699996.0
2009-07-24 10:10:00,94.87,94.97,94.865,94.955,5365299992.0
2009-07-24 10:15:00,94.955,95.005,94.935,94.99,6297400005.0
2009-07-24 10:20:00,94.99,95.005,94.94,94.96,6743300017.0
2009-07-24 10:25:00,94.96,95.02,94.96,95.01,7187799979.0
2009-07-24 10:30:00,95.01,95.01,94.91,94.99,5009999992.0
2009-07-24 10:35:00,94.98,94.995,94.935,94.955,4040999988.0
2009-07-24 10:40:00,94.95,94.975,94.92,94.955,3015800014.0
2009-07-24 10:45:00,94.955,94.96,94.905,94.91,2641900004.0
2009-07-24 10:50:00,94.91,94.915,94.8,94.81,5067599993.0
2009-07-24 10:55:00,94.81,94.87,94.79,94.84,3482799995.0
2009-07-24 11:00:00,94.84,94.87,94.815,94.87,3620200009.0
2009-07-24 11:05:00,94.86,94.87,94.845,94.87,2887200006.0
2009-07-24 11:10:00,94.87,94.935,94.865,94.93,2610799995.0
2009-07-24 11:15:00,94.93,94.96,94.93,94.95,2993599992.0
2009-07-24 11:20:00,94.95,94.95,94.9,94.9,2798000000.0
2009-07-24 11:25:00,94.9,94.94,94.875,94.885,3801600000.0
2009-07-24 11:30:00,94.885,94.91,94.86,94.9,3084599984.0
2009-07-24 11:35:00,94.9,94.91,94.865,94.905,3458200005.0
2009-07-24 11:40:00,94.905,94.91,94.88,94.9,2401799992.0
2009-07-24 11:45:00,94.9,94.94,94.895,94.94,1905000001.0
2009-07-24 11:50:00,94.94,95.005,94.94,94.98,4196199969.0
2009-07-24 11:55:00,94.975,94.98,94.94,94.94,2353699986.0
2009-07-24 12:00:00,94.945,94.96,94.92,94.92,2432199992.0
2009-07-24 12:05:00,94.92,94.93,94.88,94.885,3909699993.0
2009-07-24 12:10:00,94.89,94.9,94.85,94.85,3866299997.0
2009-07-24 12:15:00,94.86,94.87,94.83,94.84,1562200000.0
2009-07-24 12:20:00,94.84,94.85,94.805,94.835,3136699994.0
2009-07-24 12:25:00,94.83,94.87,94.83,94.86,3379899996.0
2009-07-24 12:30:00,94.86,94.86,94.83,94.84,1183899992.0
2009-07-24 12:35:00,94.84,94.865,94.84,94.85,1457199993.0
2009-07-24 12:40:00,94.855,94.895,94.83,94.87,2456699996.0
2009-07-24 12:45:00,94.865,94.88,94.83,94.86,2780999985.0
2009-07-24 12:50:00,94.86,94.89,94.86,94.885,1223799997.0
2009-07-24 12:55:00,94.895,94.9,94.84,94.85,2274599999.0
2009-07-24 13:00:00,94.845,94.85,94.81,94.82,2349200006.0
2009-07-24 13:05:00,94.815,94.84,94.8,94.825,1864799999.0
2009-07-24 13:10:00,94.825,94.83,94.78,94.78,1282400001.0
2009-07-24 13:15:00,94.78,94.8,94.75,94.76,1788999997.0
2009-07-24 13:20:00,94.76,94.77,94.71,94.725,1811300009.0
2009-07-24 13:25:00,94.725,94.77,94.72,94.77,1645999999.0
2009-07-24 13:30:00,94.77,94.83,94.77,94.83,3585399993.0
2009-07-24 13:35:00,94.83,94.87,94.825,94.835,4321000012.0
2009-07-24 13:40:00,94.835,94.84,94.82,94.83,3286700026.0
2009-07-24 13:45:00,94.835,94.865,94.83,94.84,3072000019.0
2009-07-24 13:50:00,94.84,94.88,94.835,94.87,2362600004.0
2009-07-24 13:55:00,94.87,94.89,94.83,94.85,4734800002.0
2009-07-24 14:00:00,94.85,94.875,94.775,94.79,4189400006.0
2009-07-24 14:05:00,94.79,94.815,94.78,94.8,5653800024.0
2009-07-24 14:10:00,94.8,94.83,94.795,94.83,4992800003.0
2009-07-24 14:15:00,94.83,94.86,94.805,94.815,6580099990.0
2009-07-24 14:20:00,94.815,94.855,94.81,94.855,3776800011.0
2009-07-24 14:25:00,94.86,94.86,94.805,94.82,3170400007.0
2009-07-24 14:30:00,94.825,94.86,94.78,94.86,4759000000.0
2009-07-24 14:35:00,94.855,94.88,94.81,94.875,3471700006.0
2009-07-24 14:40:00,94.88,94.88,94.82,94.825,4406100011.0
2009-07-24 14:45:00,94.83,94.83,94.78,94.82,2985900003.0
2009-07-24 14:50:00,94.82,94.85,94.795,94.84,4618700002.0
2009-07-24 14:55:00,94.84,94.85,94.815,94.825,3865399995.0
2009-07-24 15:00:00,94.83,94.94,94.825,94.93,3638100007.0
2009-07-24 15:05:00,94.93,94.94,94.86,94.9,5512599990.0
2009-07-24 15:10:00,94.9,94.93,94.87,94.925,4515000015.0
2009-07-24 15:15:00,94.92,94.965,94.9,94.92,4417800011.0
2009-07-24 15:20:00,94.925,94.94,94.88,94.915,4456899997.0
2009-07-24 15:25:00,94.915,94.955,94.895,94.95,3042000004.0
2009-07-24 15:30:00,94.95,94.95,94.85,94.86,5703800009.0
2009-07-24 15:35:00,94.865,94.875,94.81,94.825,3882699995.0
2009-07-24 15:40:00,94.83,94.875,94.82,94.83,6050200006.0
2009-07-24 15:45:00,94.83,94.86,94.81,94.82,5094499992.0
2009-07-24 15:50:00,94.82,94.855,94.81,94.85,7073999994.0
2009-07-24 15:55:00,94.85,94.875,94.78,94.8,5614700015.0
2009-07-24 16:00:00,94.8,94.81,94.76,94.785,6657100004.0
2009-07-24 16:05:00,94.785,94.8,94.755,94.77,4126599988.0
2009-07-24 16:10:00,94.77,94.835,94.755,94.78,6301999981.0
2009-07-24 16:15:00,94.78,94.82,94.77,94.79,4666899979.0
2009-07-24 16:20:00,94.79,94.815,94.755,94.795,6649899976.0
2009-07-24 16:25:00,94.795,94.795,94.755,94.775,5778699968.0
2009-07-24 16:30:00,94.775,94.805,94.75,94.78,9017799997.0
2009-07-24 16:35:00,94.8,94.805,94.716,94.743,7752799991.0
2009-07-24 16:40:00,94.745,94.775,94.745,94.745,6152800006.0
2009-07-24 16:45:00,94.735,94.835,94.71,94.795,4890399983.0
2009-07-24 16:50:00,94.795,94.795,94.73,94.765,6317599966.0
2009-07-24 16:55:00,94.765,94.775,94.69,94.69,6847499988.0
2009-07-24 17:00:00,94.69,94.72,94.69,94.715,4809599997.0
2009-07-24 17:05:00,94.715,94.73,94.705,94.72,5218299954.0
2009-07-24 17:10:00,94.72,94.8,94.72,94.795,5367199975.0
2009-07-24 17:15:00,94.795,94.795,94.76,94.76,3887299984.0
2009-07-24 17:20:00,94.76,94.79,94.755,94.76,4684999975.0
2009-07-24 17:25:00,94.76,94.825,94.755,94.785,4347699991.0
2009-07-24 17:30:00,94.785,94.795,94.77,94.785,2732999971.0
2009-07-24 17:35:00,94.785,94.805,94.785,94.795,2490899991.0
2009-07-24 17:40:00,94.795,94.795,94.76,94.77,3056600002.0
2009-07-24 17:45:00,94.765,94.775,94.745,94.765,4850299983.0
2009-07-24 17:50:00,94.775,94.795,94.75,94.785,3048699973.0
2009-07-24 17:55:00,94.785,94.865,94.77,94.865,3204900013.0
2009-07-24 18:00:00,94.87,94.87,94.805,94.81,3750099965.0
2009-07-24 18:05:00,94.81,94.82,94.795,94.82,5910799966.0
2009-07-24 18:10:00,94.82,94.84,94.785,94.8,3448199989.0
2009-07-24 18:15:00,94.805,94.805,94.78,94.79,2390999985.0
2009-07-24 18:20:00,94.79,94.8,94.765,94.8,4359800015.0
2009-07-24 18:25:00,94.795,94.795,94.76,94.76,2789799972.0
2009-07-24 18:30:00,94.76,94.765,94.75,94.755,3437799994.0
2009-07-24 18:35:00,94.755,94.775,94.735,94.775,2907899995.0
2009-07-24 18:40:00,94.775,94.8,94.77,94.775,2757699976.0
2009-07-24 18:45:00,94.775,94.8,94.76,94.775,4350200015.0
2009-07-24 18:50:00,94.775,94.83,94.775,94.82,3376599997.0
2009-07-24 18:55:00,94.82,94.85,94.8,94.84,4116599992.0
2009-07-24 19:00:00,94.84,94.84,94.795,94.815,2375000007.0
2009-07-24 19:05:00,94.825,94.84,94.81,94.83,2567499951.0
2009-07-24 19:10:00,94.83,94.84,94.8,94.805,1415700000.0
2009-07-24 19:15:00,94.805,94.815,94.8,94.805,2097799965.0
2009-07-24 19:20:00,94.805,94.805,94.76,94.77,3029199994.0
2009-07-24 19:25:00,94.77,94.805,94.77,94.8,1492699984.0
2009-07-24 19:30:00,94.8,94.88,94.78,94.82,3847499996.0
2009-07-24 19:35:00,94.82,94.86,94.81,94.855,3322900014.0
2009-07-24 19:40:00,94.85,94.855,94.785,94.785,2887199972.0
2009-07-24 19:45:00,94.785,94.82,94.785,94.81,2636199976.0
2009-07-24 19:50:00,94.82,94.82,94.79,94.79,2448099996.0
2009-07-24 19:55:00,94.79,94.79,94.78,94.785,1345799988.0
2009-07-24 20:00:00,94.79,94.81,94.785,94.8,3054700013.0
2009-07-24 20:05:00,94.8,94.81,94.785,94.79,2417199981.0
2009-07-24 20:10:00,94.79,94.795,94.755,94.775,2037100003.0
2009-07-24 20:15:00,94.78,94.78,94.755,94.755,2552700007.0
2009-07-24 20:20:00,94.755,94.76,94.72,94.73,4319800001.0
2009-07-24 20:25:00,94.73,94.76,94.73,94.75,2811600035.0
2009-07-24 20:30:00,94.75,94.75,94.73,94.75,2324399983.0
2009-07-24 20:35:00,94.75,94.76,94.75,94.75,1999799999.0
2009-07-24 20:40:00,94.75,94.76,94.74,94.76,3180599981.0
2009-07-24 20:45:00,94.76,94.775,94.74,94.74,3128699994.0
2009-07-24 20:50:00,94.74,94.76,94.725,94.75,2363800016.0
2009-07-24 20:55:00,94.75,94.76,94.72,94.72,3210400003.0
2009-07-24 21:00:00,94.72,94.73,94.71,94.715,1482600002.0
2009-07-24 21:05:00,94.715,94.725,94.7,94.72,3336400006.0
2009-07-24 21:10:00,94.72,94.75,94.72,94.745,1970400009.0
2009-07-24 21:15:00,94.745,94.77,94.74,94.755,945600004.0
2009-07-24 21:20:00,94.755,94.77,94.75,94.765,909000003.0
2009-07-24 21:25:00,94.765,94.77,94.74,94.74,1957200006.0
2009-07-24 21:30:00,94.735,94.76,94.685,94.685,3383400021.0
2009-07-24 21:35:00,94.685,94.7,94.675,94.69,1110300005.0
2009-07-24 21:40:00,94.69,94.705,94.66,94.68,1673800002.0
2009-07-24 21:45:00,94.68,94.725,94.68,94.72,1494600001.0
2009-07-24 21:50:00,94.71,94.74,94.695,94.72,2497000000.0
2009-07-24 21:55:00,94.725,94.76,94.72,94.75,1738400000.0
2009-07-24 22:00:00,94.75,94.765,94.735,94.75,722600002.0
2009-07-24 22:05:00,94.755,94.76,94.727,94.729,548600005.0
2009-07-24 22:10:00,94.73,94.76,94.71,94.75,779500005.0
2009-07-24 22:15:00,94.75,94.755,94.74,94.745,537500001.0
2009-07-24 22:20:00,94.745,94.745,94.73,94.73,677400000.0
2009-07-24 22:25:00,94.73,94.75,94.73,94.74,449999998.0
2009-07-24 22:30:00,94.74,94.75,94.73,94.74,494399998.0
2009-07-24 22:35:00,94.74,94.765,94.74,94.76,437100000.0
2009-07-24 22:40:00,94.77,94.8,94.77,94.795,506000004.0
2009-07-24 22:45:00,94.795,94.835,94.78,94.82,1295000011.0
2009-07-24 22:50:00,94.82,94.82,94.79,94.815,604999999.0
2009-07-24 22:55:00,94.815,94.86,94.76,94.76,700999995.0
2009-07-26 23:00:00,94.8,94.85,94.8,94.85,27200000.0
2009-07-26 23:05:00,94.835,94.835,94.835,94.835,24200000.0
2009-07-26 23:10:00,94.835,94.87,94.835,94.85,80200000.0
2009-07-26 23:15:00,94.85,94.85,94.835,94.835,32600000.0
2009-07-26 23:20:00,94.85,94.85,94.83,94.83,33600000.0
2009-07-26 23:25:00,94.835,94.855,94.835,94.855,18200000.0
2009-07-26 23:30:00,94.855,94.855,94.695,94.705,283900000.0
2009-07-26 23:35:00,94.665,94.705,94.665,94.68,139200000.0
2009-07-26 23:40:00,94.68,94.705,94.67,94.675,53300000.0
2009-07-26 23:45:00,94.675,94.74,94.675,94.74,61000000.0
2009-07-26 23:50:00,94.74,94.74,94.685,94.735,141800000.0
2009-07-26 23:55:00,94.735,94.735,94.735,94.735,16200000.0
2009-07-27 00:00:00,94.735,94.825,94.725,94.825,484000000.0
2009-07-27 00:05:00,94.82,94.83,94.68,94.745,1229999999.0
2009-07-27 00:10:00,94.745,94.755,94.71,94.75,556600001.0
2009-07-27 00:15:00,94.745,94.785,94.745,94.785,323800002.0
2009-07-27 00:20:00,94.785,94.79,94.775,94.775,141100000.0
2009-07-27 00:25:00,94.79,94.81,94.785,94.805,319600000.0
2009-07-27 00:30:00,94.805,94.825,94.75,94.765,647199999.0
2009-07-27 00:35:00,94.765,94.775,94.74,94.775,96800000.0
2009-07-27 00:40:00,94.77,94.775,94.72,94.735,494400002.0
2009-07-27 00:45:00,94.735,94.735,94.705,94.72,706200002.0
2009-07-27 00:50:00,94.72,94.73,94.705,94.715,539000002.0
2009-07-27 00:55:00,94.715,94.735,94.715,94.735,1202000000.0
2009-07-27 01:00:00,94.735,94.75,94.73,94.74,512000007.0
2009-07-27 01:05:00,94.73,94.73,94.705,94.72,888400001.0
2009-07-27 01:10:00,94.715,94.745,94.71,94.725,1266999997.0
2009-07-27 01:15:00,94.735,94.735,94.685,94.713,938399999.0
2009-07-27 01:20:00,94.715,94.725,94.7,94.725,555199998.0
2009-07-27 01:25:00,94.725,94.73,94.7,94.72,745799995.0
2009-07-27 01:30:00,94.72,94.74,94.72,94.73,257400000.0
2009-07-27 01:35:00,94.725,94.81,94.723,94.81,239800000.0
2009-07-27 01:40:00,94.81,94.815,94.775,94.775,488000000.0
2009-07-27 01:45:00,94.775,94.78,94.73,94.73,813000000.0
2009-07-27 01:50:00,94.73,94.77,94.73,94.76,1726800000.0
2009-07-27 01:55:00,94.76,94.76,94.7,94.72,1595399994.0
2009-07-27 02:00:00,94.715,94.75,94.68,94.73,2412099992.0
2009-07-27 02:05:00,94.73,94.755,94.69,94.74,2852499999.0
2009-07-27 02:10:00,94.74,94.78,94.725,94.735,1406499996.0
2009-07-27 02:15:00,94.735,94.8,94.735,94.765,2453299998.0
2009-07-27 02:20:00,94.77,94.84,94.76,94.84,1573199992.0
2009-07-27 02:25:00,94.84,94.88,94.83,94.855,1355600004.0
2009-07-27 02:30:00,94.855,94.86,94.83,94.855,1184400001.0
2009-07-27 02:35:00,94.855,94.855,94.8,94.825,1971200004.0
2009-07-27 02:40:00,94.825,94.885,94.815,94.88,1497000000.0
2009-07-27 02:45:00,94.88,94.89,94.84,94.89,1542900001.0
2009-07-27 02:50:00,94.87,94.88,94.83,94.83,1604499997.0
2009-07-27 02:55:00,94.83,94.86,94.81,94.825,1906500006.0
2009-07-27 03:00:00,94.83,94.855,94.815,94.85,1267600000.0
2009-07-27 03:05:00,94.85,94.855,94.805,94.85,2204900002.0
2009-07-27 03:10:00,94.85,94.865,94.81,94.82,2524499996.0
2009-07-27 03:15:00,94.82,94.835,94.8,94.81,1276799999.0
2009-07-27 03:20:00,94.81,94.81,94.755,94.8,834500000.0
2009-07-27 03:25:00,94.8,94.8,94.755,94.77,976800001.0
2009-07-27 03:30:00,94.75,94.75,94.71,94.72,1391199999.0
2009-07-27 03:35:00,94.72,94.74,94.71,94.73,987000006.0
2009-07-27 03:40:00,94.73,94.76,94.73,94.74,1371000002.0
2009-07-27 03:45:00,94.745,94.77,94.735,94.76,1302800005.0
2009-07-27 03:50:00,94.755,94.775,94.72,94.73,2684399984.0
2009-07-27 03:55:00,94.73,94.76,94.73,94.735,1818399978.0
2009-07-27 04:00:00,94.73,94.765,94.725,94.74,1636499977.0
2009-07-27 04:05:00,94.745,94.75,94.715,94.73,3826999961.0
2009-07-27 04:10:00,94.725,94.73,94.695,94.72,1596699994.0
2009-07-27 04:15:00,94.72,94.755,94.715,94.75,2362199978.0
2009-07-27 04:20:00,94.745,94.75,94.735,94.74,1542199985.0
2009-07-27 04:25:00,94.74,94.76,94.735,94.75,1245799996.0
2009-07-27 04:30:00,94.75,94.77,94.75,94.76,1587999990.0
2009-07-27 04:35:00,94.76,94.76,94.745,94.755,1099599984.0
2009-07-27 04:40:00,94.76,94.77,94.75,94.75,1404199995.0
2009-07-27 04:45:00,94.75,94.77,94.74,94.74,1707599982.0
2009-07-27 04:50:00,94.74,94.755,94.735,94.755,871399995.0
2009-07-27 04:55:00,94.755,94.77,94.75,94.77,1470599996.0
2009-07-27 05:00:00,94.77,94.8,94.755,94.755,2313200002.0
2009-07-27 05:05:00,94.755,94.8,94.755,94.785,1889399985.0
2009-07-27 05:10:00,94.79,94.82,94.78,94.78,1053599991.0
2009-07-27 05:15:00,94.78,94.785,94.77,94.77,521199999.0
2009-07-27 05:20:00,94.77,94.79,94.765,94.78,1200400002.0
2009-07-27 05:25:00,94.785,94.83,94.785,94.8,1695399999.0
2009-07-27 05:30:00,94.8,94.82,94.77,94.79,1052299998.0
2009-07-27 05:35:00,94.79,94.84,94.79,94.825,1277100005.0
2009-07-27 05:40:00,94.83,94.85,94.825,94.845,2646600005.0
2009-07-27 05:45:00,94.835,94.845,94.82,94.82,2423499996.0
2009-07-27 05:50:00,94.825,94.9,94.82,94.88,2338600004.0
2009-07-27 05:55:00,94.88,94.88,94.835,94.85,1935600000.0
2009-07-27 06:00:00,94.85,94.865,94.815,94.83,1501099995.0
2009-07-27 06:05:00,94.835,94.85,94.785,94.835,960000000.0
2009-07-27 06:10:00,94.835,94.84,94.823,94.835,646000000.0
2009-07-27 06:15:00,94.835,94.835,94.815,94.825,2340199967.0
2009-07-27 06:20:00,94.83,94.85,94.825,94.84,1576199982.0
2009-07-27 06:25:00,94.84,94.84,94.83,94.84,1459199991.0
2009-07-27 06:30:00,94.84,94.84,94.825,94.83,762999990.0
2009-07-27 06:35:00,94.83,94.83,94.785,94.795,2709099959.0
2009-07-27 06:40:00,94.795,94.795,94.78,94.785,486199997.0
2009-07-27 06:45:00,94.79,94.8,94.775,94.78,2672399978.0
2009-07-27 06:50:00,94.78,94.8,94.78,94.795,2177800005.0
2009-07-27 06:55:00,94.8,94.81,94.79,94.81,3136899967.0
2009-07-27 07:00:00,94.81,94.81,94.775,94.775,2005199974.0
2009-07-27 07:05:00,94.775,94.815,94.765,94.805,2497199992.0
2009-07-27 07:10:00,94.805,94.825,94.79,94.81,1452499997.0
2009-07-27 07:15:00,94.81,94.81,94.783,94.788,700199993.0
2009-07-27 07:20:00,94.79,94.81,94.79,94.8,1694099992.0
2009-07-27 07:25:00,94.8,94.825,94.8,94.815,2275399975.0
2009-07-27 07:30:00,94.815,94.82,94.76,94.765,2300799967.0
2009-07-27 07:35:00,94.765,94.8,94.76,94.765,4093200015.0
2009-07-27 07:40:00,94.765,94.77,94.735,94.76,1761699993.0
2009-07-27 07:45:00,94.76,94.785,94.76,94.765,1903200017.0
2009-07-27 07:50:00,94.765,94.79,94.765,94.77,2362999995.0
2009-07-27 07:55:00,94.77,94.79,94.765,94.79,3069600002.0
2009-07-27 08:00:00,94.79,94.835,94.79,94.82,5005299989.0
2009-07-27 08:05:00,94.815,94.86,94.815,94.825,6061999985.0
2009-07-27 08:10:00,94.83,94.845,94.81,94.82,3785199993.0
2009-07-27 08:15:00,94.82,94.835,94.77,94.78,4686599977.0
2009-07-27 08:20:00,94.77,94.815,94.77,94.805,4761799982.0
2009-07-27 08:25:00,94.805,94.86,94.805,94.84,6372599924.0
2009-07-27 08:30:00,94.835,94.86,94.805,94.825,5567900007.0
2009-07-27 08:35:00,94.825,94.83,94.785,94.8,5137800029.0
2009-07-27 08:40:00,94.8,94.82,94.78,94.79,5798900011.0
2009-07-27 08:45:00,94.785,94.83,94.785,94.82,4914800003.0
2009-07-27 08:50:00,94.82,94.92,94.805,94.92,5918200004.0
2009-07-27 08:55:00,94.92,94.975,94.92,94.94,7015599999.0
2009-07-27 09:00:00,94.94,94.96,94.93,94.94,5005600014.0
2009-07-27 09:05:00,94.94,94.965,94.925,94.925,4421299993.0
2009-07-27 09:10:00,94.92,94.97,94.92,94.965,4066599991.0
2009-07-27 09:15:00,94.965,94.99,94.95,94.97,3841499996.0
2009-07-27 09:20:00,94.97,94.97,94.94,94.96,3552199994.0
2009-07-27 09:25:00,94.955,94.98,94.955,94.98,4268500025.0
2009-07-27 09:30:00,94.98,94.98,94.96,94.965,2893200008.0
2009-07-27 09:35:00,94.965,94.97,94.93,94.94,2618600000.0
2009-07-27 09:40:00,94.94,94.975,94.91,94.97,4990900019.0
2009-07-27 09:45:00,94.97,95.035,94.97,95.0,7031699994.0
2009-07-27 09:50:00,95.0,95.06,94.99,95.01,6516300004.0
2009-07-27 09:55:00,95.005,95.04,94.99,95.0,2839399988.0
2009-07-27 10:00:00,95.0,95.06,94.985,95.06,5435500032.0
2009-07-27 10:05:00,95.06,95.08,95.03,95.07,7074400018.0
2009-07-27 10:10:00,95.07,95.105,95.055,95.1,6717400019.0
2009-07-27 10:15:00,95.1,95.155,95.1,95.115,5206999979.0
2009-07-27 10:20:00,95.115,95.12,95.095,95.12,5360400037.0
2009-07-27 10:25:00,95.115,95.12,94.985,95.025,6309200037.0
2009-07-27 10:30:00,95.03,95.07,95.02,95.04,4506999988.0
2009-07-27 10:35:00,95.035,95.06,95.015,95.05,4497800014.0
2009-07-27 10:40:00,95.05,95.06,95.04,95.055,3608399983.0
2009-07-27 10:45:00,95.055,95.1,95.045,95.095,3797600008.0
2009-07-27 10:50:00,95.095,95.185,95.09,95.17,4627199990.0
2009-07-27 10:55:00,95.17,95.175,95.13,95.145,4525000012.0
2009-07-27 11:00:00,95.145,95.185,95.13,95.13,5579699997.0
2009-07-27 11:05:00,95.13,95.14,95.06,95.07,4101800027.0
2009-07-27 11:10:00,95.07,95.09,95.05,95.08,3326600024.0
2009-07-27 11:15:00,95.09,95.115,95.04,95.075,3912300036.0
2009-07-27 11:20:00,95.07,95.14,95.07,95.125,5120000046.0
2009-07-27 11:25:00,95.125,95.13,95.05,95.07,5197700019.0
2009-07-27 11:30:00,95.08,95.095,95.05,95.08,3737800002.0
2009-07-27 11:35:00,95.08,95.12,95.07,95.1,3382700002.0
2009-07-27 11:40:00,95.1,95.12,95.08,95.08,2801400024.0
2009-07-27 11:45:00,95.085,95.155,95.075,95.125,4934000021.0
2009-07-27 11:50:00,95.125,95.155,95.09,95.1,4445000034.0
2009-07-27 11:55:00,95.1,95.145,95.065,95.125,3778600021.0
2009-07-27 12:00:00,95.125,95.14,95.11,95.125,2969400010.0
2009-07-27 12:05:00,95.125,95.14,95.115,95.12,2553100022.0
2009-07-27 12:10:00,95.125,95.155,95.12,95.14,2910200014.0
2009-07-27 12:15:00,95.14,95.16,95.12,95.15,3333199991.0
2009-07-27 12:20:00,95.15,95.17,95.14,95.155,1979899996.0
2009-07-27 12:25:00,95.155,95.175,95.15,95.155,2904400006.0
2009-07-27 12:30:00,95.16,95.19,95.145,95.18,2400800014.0
2009-07-27 12:35:00,95.18,95.205,95.165,95.165,5246700054.0
2009-07-27 12:40:00,95.165,95.2,95.16,95.18,5171200006.0
2009-07-27 12:45:00,95.18,95.19,95.1,95.115,5368300005.0
2009-07-27 12:50:00,95.115,95.16,95.105,95.14,2546100005.0
2009-07-27 12:55:00,95.14,95.185,95.13,95.135,2447500004.0
2009-07-27 13:00:00,95.13,95.165,95.12,95.15,3105800005.0
2009-07-27 13:05:00,95.15,95.18,95.15,95.15,4107800000.0
2009-07-27 13:10:00,95.15,95.16,95.11,95.115,2754400024.0
2009-07-27 13:15:00,95.12,95.17,95.105,95.145,3972000022.0
2009-07-27 13:20:00,95.145,95.16,95.11,95.13,2226900007.0
2009-07-27 13:25:00,95.125,95.16,95.115,95.12,3360800000.0
2009-07-27 13:30:00,95.12,95.12,95.045,95.09,5200099993.0
2009-07-27 13:35:00,95.085,95.11,95.07,95.07,3295299970.0
2009-07-27 13:40:00,95.07,95.08,95.03,95.04,4753599998.0
2009-07-27 13:45:00,95.05,95.1,95.04,95.07,2394299995.0
2009-07-27 13:50:00,95.07,95.09,95.055,95.09,2765800015.0
2009-07-27 13:55:00,95.085,95.085,95.035,95.05,3171000001.0
2009-07-27 14:00:00,95.055,95.075,95.015,95.035,3116099993.0
2009-07-27 14:05:00,95.035,95.05,95.01,95.02,2749399998.0
2009-07-27 14:10:00,95.02,95.04,95.0,95.035,3917099994.0
2009-07-27 14:15:00,95.035,95.05,95.025,95.03,3336099977.0
2009-07-27 14:20:00,95.03,95.075,95.015,95.05,2893900004.0
2009-07-27 14:25:00,95.05,95.06,95.01,95.05,3845200041.0
2009-07-27 14:30:00,95.05,95.09,95.03,95.09,4855200019.0
2009-07-27 14:35:00,95.085,95.2,95.05,95.2,5192800011.0
2009-07-27 14:40:00,95.195,95.23,95.125,95.18,5175200009.0
2009-07-27 14:45:00,95.175,95.19,95.14,95.14,4380200021.0
2009-07-27 14:50:00,95.14,95.18,95.11,95.11,4541700022.0
2009-07-27 14:55:00,95.11,95.17,95.07,95.11,4317699999.0
2009-07-27 15:00:00,95.105,95.17,95.055,95.115,4904400000.0
2009-07-27 15:05:00,95.115,95.195,95.095,95.18,3700100007.0
2009-07-27 15:10:00,95.18,95.185,95.15,95.15,3205800010.0
2009-07-27 15:15:00,95.15,95.18,95.105,95.11,3501000014.0
2009-07-27 15:20:00,95.11,95.125,95.09,95.095,4015300019.0
2009-07-27 15:25:00,95.095,95.12,95.08,95.09,4059600016.0
2009-07-27 15:30:00,95.09,95.19,95.09,95.16,4783499977.0
2009-07-27 15:35:00,95.165,95.185,95.12,95.17,4199699994.0
2009-07-27 15:40:00,95.165,95.215,95.14,95.145,4890699995.0
2009-07-27 15:45:00,95.15,95.185,95.14,95.17,5782199984.0
2009-07-27 15:50:00,95.17,95.22,95.17,95.175,4752799982.0
2009-07-27 15:55:00,95.175,95.18,95.145,95.17,3655299988.0
2009-07-27 16:00:00,95.185,95.38,95.185,95.26,6274800000.0
2009-07-27 16:05:00,95.265,95.35,95.26,95.325,5259299995.0
2009-07-27 16:10:00,95.325,95.34,95.22,95.265,6056100013.0
2009-07-27 16:15:00,95.26,95.32,95.24,95.245,6132000022.0
2009-07-27 16:20:00,95.245,95.345,95.24,95.32,3289700001.0
2009-07-27 16:25:00,95.32,95.325,95.3,95.3,5464199997.0
2009-07-27 16:30:00,95.3,95.32,95.225,95.225,6563899993.0
2009-07-27 16:35:00,95.225,95.29,95.22,95.275,7407200005.0
2009-07-27 16:40:00,95.28,95.295,95.23,95.285,4712399998.0
2009-07-27 16:45:00,95.29,95.33,95.255,95.32,4446799972.0
2009-07-27 16:50:00,95.32,95.325,95.285,95.32,4909099963.0
2009-07-27 16:55:00,95.32,95.33,95.28,95.31,4161799956.0
2009-07-27 17:00:00,95.315,95.33,95.28,95.285,4139100001.0
2009-07-27 17:05:00,95.28,95.315,95.275,95.29,4982799996.0
2009-07-27 17:10:00,95.29,95.305,95.275,95.29,3877399949.0
2009-07-27 17:15:00,95.306,95.375,95.305,95.35,3182999981.0
2009-07-27 17:20:00,95.35,95.37,95.325,95.325,3227900001.0
2009-07-27 17:25:00,95.325,95.36,95.325,95.335,4624899993.0
2009-07-27 17:30:00,95.33,95.36,95.32,95.345,4398199999.0
2009-07-27 17:35:00,95.35,95.36,95.315,95.32,3772799971.0
2009-07-27 17:40:00,95.32,95.34,95.285,95.33,4045400007.0
2009-07-27 17:45:00,95.33,95.36,95.32,95.345,3035199968.0
2009-07-27 17:50:00,95.345,95.36,95.32,95.32,3380099961.0
2009-07-27 17:55:00,95.32,95.335,95.29,95.33,6237399958.0
2009-07-27 18:00:00,95.33,95.365,95.325,95.36,4039799960.0
2009-07-27 18:05:00,95.36,95.375,95.31,95.31,3589099968.0
2009-07-27 18:10:00,95.32,95.32,95.275,95.28,2328099988.0
2009-07-27 18:15:00,95.29,95.32,95.29,95.305,1977399995.0
2009-07-27 18:20:00,95.305,95.325,95.28,95.3,3123799969.0
2009-07-27 18:25:00,95.3,95.3,95.265,95.28,2967399982.0
2009-07-27 18:30:00,95.28,95.34,95.28,95.335,2049599975.0
2009-07-27 18:35:00,95.33,95.335,95.295,95.32,2115600000.0
2009-07-27 18:40:00,95.32,95.32,95.26,95.26,3380499977.0
2009-07-27 18:45:00,95.26,95.265,95.22,95.22,3866799988.0
2009-07-27 18:50:00,95.22,95.27,95.22,95.24,3678999976.0
2009-07-27 18:55:00,95.24,95.28,95.225,95.265,2114399975.0
2009-07-27 19:00:00,95.265,95.285,95.255,95.28,1092299998.0
2009-07-27 19:05:00,95.28,95.31,95.28,95.3,2558599990.0
2009-07-27 19:10:00,95.3,95.3,95.265,95.285,1157199990.0
2009-07-27 19:15:00,95.285,95.285,95.23,95.23,2143099965.0
2009-07-27 19:20:00,95.23,95.24,95.16,95.17,1794799967.0
2009-07-27 19:25:00,95.17,95.18,95.16,95.175,1615799985.0
2009-07-27 19:30:00,95.175,95.18,95.15,95.16,1919100002.0
2009-07-27 19:35:00,95.16,95.21,95.16,95.21,2768200007.0
2009-07-27 19:40:00,95.21,95.21,95.11,95.135,2784699990.0
2009-07-27 19:45:00,95.135,95.18,95.12,95.165,3377899980.0
2009-07-27 19:50:00,95.165,95.18,95.13,95.15,3833999975.0
2009-07-27 19:55:00,95.15,95.19,95.14,95.18,2747899991.0
2009-07-27 20:00:00,95.185,95.185,95.15,95.15,1756800001.0
2009-07-27 20:05:00,95.145,95.15,95.11,95.13,1617600006.0
2009-07-27 20:10:00,95.14,95.16,95.125,95.14,1142799999.0
2009-07-27 20:15:00,95.135,95.16,95.115,95.155,1628799999.0
2009-07-27 20:20:00,95.155,95.16,95.12,95.13,1306299994.0
2009-07-27 20:25:00,95.13,95.14,95.12,95.135,959999992.0
2009-07-27 20:30:00,95.135,95.14,95.105,95.11,2020199993.0
2009-07-27 20:35:00,95.11,95.14,95.1,95.11,3197000000.0
2009-07-27 20:40:00,95.11,95.17,95.105,95.165,3099500002.0
2009-07-27 20:45:00,95.155,95.175,95.15,95.175,2391399994.0
2009-07-27 20:50:00,95.175,95.205,95.15,95.2,1383100006.0
2009-07-27 20:55:00,95.2,95.225,95.165,95.21,2421499988.0
2009-07-27 21:00:00,95.21,95.24,95.2,95.215,2400399976.0
2009-07-27 21:05:00,95.21,95.215,95.2,95.2,2077099993.0
2009-07-27 21:10:00,95.21,95.21,95.2,95.2,1054399999.0
2009-07-27 21:15:00,95.2,95.23,95.2,95.21,1119400002.0
2009-07-27 21:20:00,95.215,95.24,95.2,95.235,1907999986.0
2009-07-27 21:25:00,95.235,95.25,95.23,95.245,636000003.0
2009-07-27 21:30:00,95.245,95.26,95.24,95.25,1230399989.0
2009-07-27 21:35:00,95.25,95.25,95.17,95.17,1918700002.0
2009-07-27 21:40:00,95.17,95.19,95.16,95.19,1449600000.0
2009-07-27 21:45:00,95.19,95.195,95.16,95.195,1511200002.0
2009-07-27 21:50:00,95.2,95.235,95.195,95.21,2427599995.0
2009-07-27 21:55:00,95.21,95.22,95.175,95.18,1895999999.0
2009-07-27 22:00:00,95.18,95.19,95.14,95.175,2479800025.0
2009-07-27 22:05:00,95.175,95.185,95.165,95.185,1054399996.0
2009-07-27 22:10:00,95.185,95.205,95.155,95.19,869200012.0
2009-07-27 22:15:00,95.185,95.19,95.185,95.19,304500012.0
2009-07-27 22:20:00,95.19,95.205,95.18,95.2,188200001.0
2009-07-27 22:25:00,95.205,95.25,95.205,95.235,968300004.0
2009-07-27 22:30:00,95.235,95.24,95.225,95.226,150200000.0
2009-07-27 22:35:00,95.235,95.24,95.22,95.226,234200000.0
2009-07-27 22:40:00,95.23,95.23,95.22,95.22,482800000.0
2009-07-27 22:45:00,95.22,95.22,95.21,95.21,232000000.0
2009-07-27 22:50:00,95.21,95.22,95.175,95.18,749800007.0
2009-07-27 22:55:00,95.18,95.18,95.15,95.17,1386799979.0
2009-07-27 23:00:00,95.18,95.185,95.16,95.175,541599998.0
2009-07-27 23:05:00,95.175,95.215,95.175,95.2,360399997.0
2009-07-27 23:10:00,95.2,95.2,95.185,95.19,207800002.0
2009-07-27 23:15:00,95.186,95.195,95.16,95.17,919399982.0
2009-07-27 23:20:00,95.17,95.18,95.17,95.18,202400007.0
2009-07-27 23:25:00,95.18,95.195,95.18,95.19,273800002.0
2009-07-27 23:30:00,95.19,95.205,95.181,95.195,816199997.0
2009-07-27 23:35:00,95.185,95.195,95.175,95.185,527599996.0
2009-07-27 23:40:00,95.185,95.185,95.168,95.172,214200004.0
2009-07-27 23:45:00,95.175,95.185,95.171,95.185,151200004.0
2009-07-27 23:50:00,95.185,95.215,95.174,95.215,484200002.0
2009-07-27 23:55:00,95.205,95.215,95.187,95.188,508600003.0
2009-07-28 00:00:00,95.19,95.19,95.17,95.175,488799999.0
2009-07-28 00:05:00,95.175,95.2,95.155,95.17,724400003.0
2009-07-28 00:10:00,95.17,95.205,95.17,95.195,359599998.0
2009-07-28 00:15:00,95.195,95.21,95.185,95.195,231600000.0
2009-07-28 00:20:00,95.19,95.22,95.18,95.2,714300001.0
2009-07-28 00:25:00,95.195,95.2,95.181,95.181,664799998.0
2009-07-28 00:30:00,95.174,95.19,95.15,95.155,1004799998.0
2009-07-28 00:35:00,95.155,95.155,95.135,95.155,336800000.0
2009-07-28 00:40:00,95.155,95.155,95.135,95.145,221000000.0
2009-07-28 00:45:00,95.14,95.16,95.12,95.16,718800001.0
2009-07-28 00:50:00,95.16,95.185,95.145,95.165,713399994.0
2009-07-28 00:55:00,95.175,95.21,95.175,95.2,237800000.0
2009-07-28 01:00:00,95.2,95.21,95.15,95.2,1565999987.0
2009-07-28 01:05:00,95.195,95.25,95.185,95.23,1499999993.0
2009-07-28 01:10:00,95.23,95.265,95.19,95.24,1819199998.0
2009-07-28 01:15:00,95.25,95.25,95.22,95.22,1018199995.0
2009-07-28 01:20:00,95.23,95.245,95.21,95.23,622200004.0
2009-07-28 01:25:00,95.23,95.25,95.225,95.235,842700001.0
2009-07-28 01:30:00,95.235,95.235,95.2,95.225,742599995.0
2009-07-28 01:35:00,95.225,95.23,95.2,95.22,590799991.0
2009-07-28 01:40:00,95.22,95.22,95.215,95.22,355200001.0
2009-07-28 01:45:00,95.22,95.22,95.19,95.205,823600009.0
2009-07-28 01:50:00,95.2,95.215,95.2,95.2,881600001.0
2009-07-28 01:55:00,95.2,95.21,95.17,95.175,415500005.0
2009-07-28 02:00:00,95.165,95.175,95.11,95.165,1821599995.0
2009-07-28 02:05:00,95.17,95.17,95.09,95.09,2102100003.0
2009-07-28 02:10:00,95.09,95.12,95.065,95.09,2725999999.0
2009-07-28 02:15:00,95.09,95.095,95.0,95.035,2293499999.0
2009-07-28 02:20:00,95.035,95.05,94.985,95.02,2031100009.0
2009-07-28 02:25:00,95.025,95.025,94.975,95.015,2395800005.0
2009-07-28 02:30:00,95.02,95.06,95.005,95.055,1817800002.0
2009-07-28 02:35:00,95.055,95.08,95.045,95.06,1722600003.0
2009-07-28 02:40:00,95.065,95.075,95.045,95.05,1742800005.0
2009-07-28 02:45:00,95.05,95.05,95.02,95.02,837900001.0
2009-07-28 02:50:00,95.02,95.02,94.975,95.015,2288500006.0
2009-07-28 02:55:00,95.015,95.06,94.99,95.03,2008300000.0
2009-07-28 03:00:00,95.03,95.07,95.01,95.055,1901499998.0
2009-07-28 03:05:00,95.055,95.08,95.05,95.06,1789200005.0
2009-07-28 03:10:00,95.055,95.055,95.03,95.05,1312600008.0
2009-07-28 03:15:00,95.05,95.055,95.0,95.0,1678799998.0
2009-07-28 03:20:00,95.01,95.04,94.98,95.01,1592599997.0
2009-07-28 03:25:00,95.01,95.05,94.995,95.04,1169599998.0
2009-07-28 03:30:00,95.04,95.08,95.03,95.05,1917299996.0
2009-07-28 03:35:00,95.05,95.08,95.05,95.07,1301500003.0
2009-07-28 03:40:00,95.07,95.075,95.04,95.065,1391099999.0
2009-07-28 03:45:00,95.065,95.065,95.01,95.01,561700000.0
2009-07-28 03:50:00,95.02,95.05,95.015,95.045,1581799991.0
2009-07-28 03:55:00,95.045,95.06,95.04,95.055,1699199999.0
2009-07-28 04:00:00,95.06,95.06,95.005,95.005,1380900010.0
2009-07-28 04:05:00,95.005,95.005,94.93,94.965,4922400049.0
2009-07-28 04:10:00,94.97,94.995,94.96,94.96,2285799995.0
2009-07-28 04:15:00,94.96,94.98,94.94,94.96,2935000005.0
2009-07-28 04:20:00,94.96,94.985,94.95,94.975,2332299985.0
2009-07-28 04:25:00,94.98,95.02,94.97,95.0,2613199975.0
2009-07-28 04:30:00,95.0,95.01,94.98,94.99,2550699989.0
2009-07-28 04:35:00,94.99,95.005,94.955,94.96,3287799963.0
2009-07-28 04:40:00,94.96,94.965,94.935,94.955,2710800011.0
2009-07-28 04:45:00,94.96,95.015,94.96,94.98,3391599973.0
2009-07-28 04:50:00,94.98,95.01,94.97,95.005,1255999985.0
2009-07-28 04:55:00,95.005,95.025,95.0,95.01,1771299961.0
2009-07-28 05:00:00,95.02,95.065,95.015,95.03,2134799976.0
2009-07-28 05:05:00,95.03,95.035,95.0,95.015,2344799980.0
2009-07-28 05:10:00,95.025,95.04,95.005,95.04,1682999995.0
2009-07-28 05:15:00,95.04,95.09,95.03,95.08,3653799988.0
2009-07-28 05:20:00,95.08,95.12,95.075,95.11,2737599978.0
2009-07-28 05:25:00,95.105,95.115,95.085,95.09,1422799990.0
2009-07-28 05:30:00,95.085,95.105,95.07,95.105,1045399997.0
2009-07-28 05:35:00,95.105,95.105,95.06,95.07,1122400000.0
2009-07-28 05:40:00,95.07,95.07,95.04,95.06,2079299984.0
2009-07-28 05:45:00,95.06,95.09,95.055,95.055,1430799989.0
2009-07-28 05:50:00,95.055,95.06,95.0,95.02,1458499993.0
2009-07-28 05:55:00,95.025,95.05,95.01,95.035,2529600012.0
2009-07-28 06:00:00,95.035,95.035,95.0,95.015,1617200011.0
2009-07-28 06:05:00,95.02,95.075,95.015,95.06,2489400010.0
2009-07-28 06:10:00,95.06,95.12,95.05,95.07,4191599983.0
2009-07-28 06:15:00,95.07,95.08,95.035,95.07,2364499981.0
2009-07-28 06:20:00,95.07,95.11,95.07,95.1,2294499969.0
2009-07-28 06:25:00,95.105,95.11,95.08,95.08,1128999991.0
2009-07-28 06:30:00,95.08,95.12,95.075,95.1,1197200001.0
2009-07-28 06:35:00,95.1,95.115,95.08,95.11,2427799992.0
2009-07-28 06:40:00,95.11,95.12,95.105,95.12,2510999984.0
2009-07-28 06:45:00,95.12,95.12,95.04,95.065,2299900015.0
2009-07-28 06:50:00,95.065,95.07,95.04,95.055,3363100004.0
2009-07-28 06:55:00,95.055,95.07,95.04,95.05,2685699984.0
2009-07-28 07:00:00,95.05,95.08,95.04,95.065,2887200031.0
2009-07-28 07:05:00,95.07,95.075,95.045,95.07,1076699993.0
2009-07-28 07:10:00,95.07,95.08,95.04,95.06,1740799992.0
2009-07-28 07:15:00,95.06,95.06,95.03,95.04,2857999990.0
2009-07-28 07:20:00,95.04,95.06,95.04,95.055,1974799999.0
2009-07-28 07:25:00,95.055,95.115,95.05,95.11,3126399987.0
2009-07-28 07:30:00,95.1,95.13,95.065,95.1,3317099960.0
2009-07-28 07:35:00,95.1,95.155,95.1,95.145,3394200007.0
2009-07-28 07:40:00,95.145,95.17,95.14,95.15,3561599996.0
2009-07-28 07:45:00,95.15,95.16,95.095,95.11,3297299999.0
2009-07-28 07:50:00,95.12,95.14,95.1,95.11,2796199989.0
2009-07-28 07:55:00,95.11,95.145,95.105,95.13,3149999999.0
2009-07-28 08:00:00,95.13,95.16,95.1,95.125,6120199996.0
2009-07-28 08:05:00,95.125,95.16,95.095,95.11,4161899992.0
2009-07-28 08:10:00,95.11,95.125,95.06,95.075,5243499988.0
2009-07-28 08:15:00,95.075,95.075,95.04,95.055,3749800002.0
2009-07-28 08:20:00,95.055,95.105,95.04,95.1,3460800031.0
2009-07-28 08:25:00,95.1,95.12,95.09,95.12,4135600003.0
2009-07-28 08:30:00,95.115,95.17,95.11,95.13,4857400013.0
2009-07-28 08:35:00,95.13,95.14,95.1,95.11,3104100025.0
2009-07-28 08:40:00,95.11,95.135,95.1,95.11,4036000031.0
2009-07-28 08:45:00,95.11,95.155,95.1,95.155,4077200001.0
2009-07-28 08:50:00,95.16,95.17,95.13,95.155,3763100014.0
2009-07-28 08:55:00,95.155,95.17,95.105,95.125,4362999992.0
2009-07-28 09:00:00,95.14,95.14,95.07,95.09,3275800001.0
2009-07-28 09:05:00,95.09,95.12,95.07,95.11,4150500026.0
2009-07-28 09:10:00,95.11,95.11,95.035,95.065,5676300034.0
2009-07-28 09:15:00,95.065,95.08,95.02,95.05,3471100005.0
2009-07-28 09:20:00,95.05,95.08,95.05,95.06,3096400016.0
2009-07-28 09:25:00,95.06,95.12,95.06,95.08,5219600032.0
2009-07-28 09:30:00,95.08,95.09,95.03,95.03,4538300017.0
2009-07-28 09:35:00,95.03,95.08,95.03,95.07,3946100009.0
2009-07-28 09:40:00,95.07,95.09,95.055,95.08,3840000034.0
2009-07-28 09:45:00,95.08,95.13,95.08,95.115,5325499990.0
2009-07-28 09:50:00,95.115,95.12,95.09,95.1,5392800007.0
2009-07-28 09:55:00,95.1,95.17,95.1,95.17,4881099987.0
2009-07-28 10:00:00,95.16,95.17,95.045,95.05,6045299979.0
2009-07-28 10:05:00,95.05,95.09,95.04,95.055,3079599984.0
2009-07-28 10:10:00,95.045,95.06,95.03,95.05,2352500010.0
2009-07-28 10:15:00,95.05,95.055,95.005,95.005,3345200012.0
2009-07-28 10:20:00,95.005,95.02,94.97,95.01,3486300002.0
2009-07-28 10:25:00,95.01,95.01,94.95,94.955,4506099993.0
2009-07-28 10:30:00,94.955,94.99,94.89,94.91,6960700015.0
2009-07-28 10:35:00,94.91,94.915,94.83,94.86,4515000003.0
2009-07-28 10:40:00,94.855,94.9,94.855,94.87,2747200000.0
2009-07-28 10:45:00,94.87,94.9,94.86,94.89,2894999992.0
2009-07-28 10:50:00,94.89,94.9,94.88,94.89,3582999990.0
2009-07-28 10:55:00,94.89,94.91,94.88,94.895,4112500011.0
2009-07-28 11:00:00,94.895,94.925,94.85,94.85,2271400000.0
2009-07-28 11:05:00,94.85,94.85,94.7,94.72,5989399985.0
2009-07-28 11:10:00,94.72,94.72,94.585,94.645,6353300010.0
2009-07-28 11:15:00,94.645,94.65,94.63,94.635,3095199989.0
2009-07-28 11:20:00,94.64,94.64,94.5,94.55,6022200016.0
2009-07-28 11:25:00,94.55,94.595,94.53,94.58,4276599997.0
2009-07-28 11:30:00,94.58,94.6,94.535,94.555,3712399997.0
2009-07-28 11:35:00,94.555,94.655,94.55,94.65,4013100010.0
2009-07-28 11:40:00,94.66,94.66,94.62,94.635,2713500020.0
2009-07-28 11:45:00,94.635,94.67,94.625,94.63,3265600001.0
2009-07-28 11:50:00,94.63,94.695,94.625,94.685,3026800019.0
2009-07-28 11:55:00,94.685,94.765,94.68,94.765,4691200027.0
2009-07-28 12:00:00,94.765,94.765,94.7,94.71,3399200006.0
2009-07-28 12:05:00,94.71,94.71,94.65,94.68,2614100004.0
2009-07-28 12:10:00,94.68,94.735,94.68,94.72,2628600013.0
2009-07-28 12:15:00,94.72,94.72,94.68,94.72,3334799989.0
2009-07-28 12:20:00,94.72,94.725,94.68,94.7,3190700007.0
2009-07-28 12:25:00,94.71,94.805,94.695,94.8,3153600010.0
2009-07-28 12:30:00,94.8,94.8,94.75,94.77,2605799996.0
2009-07-28 12:35:00,94.78,94.78,94.725,94.74,1812300007.0
2009-07-28 12:40:00,94.745,94.745,94.655,94.67,2184800001.0
2009-07-28 12:45:00,94.67,94.73,94.67,94.72,2657700011.0
2009-07-28 12:50:00,94.725,94.77,94.7,94.77,2184700006.0
2009-07-28 12:55:00,94.77,94.77,94.73,94.75,2128399997.0
2009-07-28 13:00:00,94.745,94.75,94.705,94.715,2863399992.0
2009-07-28 13:05:00,94.715,94.72,94.675,94.68,2277300014.0
2009-07-28 13:10:00,94.68,94.725,94.68,94.715,2282599989.0
2009-07-28 13:15:00,94.715,94.73,94.705,94.72,1738399998.0
2009-07-28 13:20:00,94.72,94.73,94.7,94.73,2919799975.0
2009-07-28 13:25:00,94.725,94.8,94.71,94.785,3737000007.0
2009-07-28 13:30:00,94.775,94.79,94.74,94.755,2677500003.0
2009-07-28 13:35:00,94.755,94.77,94.745,94.75,2353500007.0
2009-07-28 13:40:00,94.75,94.77,94.625,94.665,5270499993.0
2009-07-28 13:45:00,94.665,94.68,94.58,94.585,4152100008.0
2009-07-28 13:50:00,94.59,94.59,94.38,94.545,6499800010.0
2009-07-28 13:55:00,94.55,94.56,94.475,94.53,6221599999.0
2009-07-28 14:00:00,94.53,94.605,94.53,94.605,4514899996.0
2009-07-28 14:05:00,94.605,94.605,94.55,94.555,4391800018.0
2009-07-28 14:10:00,94.555,94.58,94.535,94.54,2734099996.0
2009-07-28 14:15:00,94.54,94.61,94.535,94.58,3231300003.0
2009-07-28 14:20:00,94.58,94.59,94.56,94.58,1320400004.0
2009-07-28 14:25:00,94.585,94.605,94.545,94.55,2310200002.0
2009-07-28 14:30:00,94.56,94.56,94.515,94.535,4163900007.0
2009-07-28 14:35:00,94.54,94.55,94.515,94.53,3985200004.0
2009-07-28 14:40:00,94.525,94.57,94.515,94.555,3006900004.0
2009-07-28 14:45:00,94.555,94.64,94.55,94.6,4055399979.0
2009-07-28 14:50:00,94.625,94.67,94.61,94.665,5020500005.0
2009-07-28 14:55:00,94.67,94.71,94.645,94.645,3504899990.0
2009-07-28 15:00:00,94.65,94.735,94.62,94.62,4170599999.0
2009-07-28 15:05:00,94.62,94.64,94.55,94.6,5937400011.0
2009-07-28 15:10:00,94.605,94.62,94.58,94.61,3522800002.0
2009-07-28 15:15:00,94.605,94.695,94.6,94.695,5317300014.0
2009-07-28 15:20:00,94.695,94.72,94.66,94.685,4344400006.0
2009-07-28 15:25:00,94.69,94.71,94.615,94.64,6198900029.0
2009-07-28 15:30:00,94.64,94.71,94.635,94.675,7000100007.0
2009-07-28 15:35:00,94.685,94.71,94.645,94.685,5140799999.0
2009-07-28 15:40:00,94.69,94.735,94.665,94.725,6180400016.0
2009-07-28 15:45:00,94.725,94.76,94.7,94.735,6168700020.0
2009-07-28 15:50:00,94.735,94.78,94.72,94.77,6216499992.0
2009-07-28 15:55:00,94.775,94.805,94.755,94.765,6301599996.0
2009-07-28 16:00:00,94.73,94.75,94.66,94.67,5791600012.0
2009-07-28 16:05:00,94.68,94.7,94.58,94.69,5861300014.0
2009-07-28 16:10:00,94.69,94.715,94.56,94.575,5898000008.0
2009-07-28 16:15:00,94.58,94.585,94.48,94.54,6167900003.0
2009-07-28 16:20:00,94.54,94.545,94.415,94.48,6354799996.0
2009-07-28 16:25:00,94.48,94.565,94.47,94.525,4315899998.0
2009-07-28 16:30:00,94.525,94.53,94.465,94.5,5452799992.0
2009-07-28 16:35:00,94.5,94.57,94.48,94.535,4905999999.0
2009-07-28 16:40:00,94.54,94.565,94.505,94.565,3965999983.0
2009-07-28 16:45:00,94.565,94.63,94.565,94.605,5392799985.0
2009-07-28 16:50:00,94.605,94.61,94.5,94.54,4483899986.0
2009-07-28 16:55:00,94.535,94.57,94.5,94.53,4061799996.0
2009-07-28 17:00:00,94.53,94.55,94.505,94.53,3464999969.0
2009-07-28 17:05:00,94.53,94.535,94.45,94.46,5590900004.0
2009-07-28 17:10:00,94.465,94.57,94.445,94.48,5625100006.0
2009-07-28 17:15:00,94.48,94.55,94.46,94.52,5576099988.0
2009-07-28 17:20:00,94.515,94.52,94.22,94.22,5538499997.0
2009-07-28 17:25:00,94.21,94.27,94.21,94.24,4362699998.0
2009-07-28 17:30:00,94.24,94.24,94.065,94.135,6045579992.0
2009-07-28 17:35:00,94.135,94.17,94.035,94.17,7236499997.0
2009-07-28 17:40:00,94.17,94.21,94.155,94.18,5255399992.0
2009-07-28 17:45:00,94.18,94.255,94.18,94.215,3833299997.0
2009-07-28 17:50:00,94.215,94.215,94.15,94.16,5383199972.0
2009-07-28 17:55:00,94.16,94.215,94.11,94.16,4209499975.0
2009-07-28 18:00:00,94.155,94.155,94.07,94.095,3514899983.0
2009-07-28 18:05:00,94.09,94.17,94.07,94.165,3255199991.0
2009-07-28 18:10:00,94.165,94.21,94.16,94.205,2864999997.0
2009-07-28 18:15:00,94.205,94.26,94.155,94.16,2472200002.0
2009-07-28 18:20:00,94.15,94.19,94.095,94.1,3297999999.0
2009-07-28 18:25:00,94.095,94.135,94.095,94.095,1831800004.0
2009-07-28 18:30:00,94.095,94.125,94.07,94.1,3515799999.0
2009-07-28 18:35:00,94.1,94.16,94.08,94.15,2873099988.0
2009-07-28 18:40:00,94.15,94.175,94.14,94.14,1308300002.0
2009-07-28 18:45:00,94.14,94.195,94.14,94.17,4070600005.0
2009-07-28 18:50:00,94.17,94.17,94.08,94.09,2832800010.0
2009-07-28 18:55:00,94.09,94.11,94.05,94.11,3510100010.0
2009-07-28 19:00:00,94.105,94.28,94.105,94.21,5385999999.0
2009-07-28 19:05:00,94.21,94.21,94.15,94.195,3857700008.0
2009-07-28 19:10:00,94.195,94.345,94.195,94.325,5031199978.0
2009-07-28 19:15:00,94.33,94.37,94.31,94.33,2908999993.0
2009-07-28 19:20:00,94.33,94.34,94.29,94.33,3605900014.0
2009-07-28 19:25:00,94.33,94.36,94.3,94.3,3731199990.0
2009-07-28 19:30:00,94.305,94.32,94.295,94.305,2680200001.0
2009-07-28 19:35:00,94.305,94.39,94.305,94.355,3253800002.0
2009-07-28 19:40:00,94.355,94.36,94.305,94.31,2482100007.0
2009-07-28 19:45:00,94.31,94.38,94.3,94.38,3872200009.0
2009-07-28 19:50:00,94.38,94.49,94.365,94.49,4001099999.0
2009-07-28 19:55:00,94.485,94.52,94.47,94.495,3865399994.0
2009-07-28 20:00:00,94.495,94.54,94.45,94.45,2658200002.0
2009-07-28 20:05:00,94.45,94.53,94.39,94.52,3072300001.0
2009-07-28 20:10:00,94.53,94.55,94.5,94.525,2895300003.0
2009-07-28 20:15:00,94.525,94.54,94.5,94.54,3599900024.0
2009-07-28 20:20:00,94.54,94.56,94.5,94.54,3495700008.0
2009-07-28 20:25:00,94.545,94.56,94.465,94.5,2585999990.0
2009-07-28 20:30:00,94.495,94.56,94.49,94.5,2512500005.0
2009-07-28 20:35:00,94.5,94.555,94.48,94.51,2318200002.0
2009-07-28 20:40:00,94.51,94.54,94.485,94.5,2898200011.0
2009-07-28 20:45:00,94.495,94.545,94.465,94.52,1964400004.0
2009-07-28 20:50:00,94.51,94.52,94.46,94.465,2636800001.0
2009-07-28 20:55:00,94.47,94.56,94.47,94.535,4658599986.0
2009-07-28 21:00:00,94.535,94.54,94.45,94.51,3977100002.0
2009-07-28 21:05:00,94.51,94.525,94.45,94.45,1746899998.0
2009-07-28 21:10:00,94.45,94.53,94.45,94.495,2809000015.0
2009-07-28 21:15:00,94.495,94.51,94.47,94.48,1408600002.0
2009-07-28 21:20:00,94.48,94.495,94.455,94.48,2257600009.0
2009-07-28 21:25:00,94.48,94.485,94.445,94.47,1347800001.0
2009-07-28 21:30:00,94.475,94.52,94.47,94.52,1852300001.0
2009-07-28 21:35:00,94.52,94.54,94.495,94.505,1311799997.0
2009-07-28 21:40:00,94.505,94.555,94.5,94.54,2518800020.0
2009-07-28 21:45:00,94.54,94.61,94.525,94.565,2667200010.0
2009-07-28 21:50:00,94.56,94.565,94.52,94.55,1824599983.0
2009-07-28 21:55:00,94.55,94.58,94.545,94.565,2044800004.0
2009-07-28 22:00:00,94.565,94.71,94.56,94.665,2964200001.0
2009-07-28 22:05:00,94.66,94.695,94.66,94.685,673800002.0
2009-07-28 22:10:00,94.68,94.68,94.63,94.63,1639200002.0
2009-07-28 22:15:00,94.635,94.65,94.63,94.65,173000001.0
2009-07-28 22:20:00,94.641,94.65,94.631,94.64,31300000.0
2009-07-28 22:25:00,94.64,94.64,94.63,94.63,421399996.0
2009-07-28 22:30:00,94.63,94.635,94.61,94.62,400599999.0
2009-07-28 22:35:00,94.62,94.65,94.62,94.635,309000000.0
2009-07-28 22:40:00,94.63,94.65,94.61,94.62,882399999.0
2009-07-28 22:45:00,94.62,94.62,94.595,94.6,624399999.0
2009-07-28 22:50:00,94.596,94.6,94.565,94.565,313799999.0
2009-07-28 22:55:00,94.57,94.57,94.535,94.54,254800000.0
2009-07-28 23:00:00,94.535,94.565,94.525,94.545,253199999.0
2009-07-28 23:05:00,94.545,94.55,94.53,94.535,270799998.0
2009-07-28 23:10:00,94.535,94.54,94.535,94.54,214600001.0
2009-07-28 23:15:00,94.54,94.545,94.515,94.515,315799996.0
2009-07-28 23:20:00,94.515,94.525,94.51,94.516,299700004.0
2009-07-28 23:25:00,94.511,94.525,94.485,94.5,468200002.0
2009-07-28 23:30:00,94.5,94.5,94.481,94.49,137600000.0
2009-07-28 23:35:00,94.49,94.49,94.45,94.455,411000003.0
2009-07-28 23:40:00,94.447,94.46,94.43,94.44,608400006.0
2009-07-28 23:45:00,94.47,94.47,94.445,94.465,481000005.0
2009-07-28 23:50:00,94.465,94.48,94.465,94.48,401000000.0
2009-07-28 23:55:00,94.48,94.505,94.47,94.505,723200000.0
2009-07-29 00:00:00,94.505,94.525,94.485,94.49,687400003.0
2009-07-29 00:05:00,94.49,94.5,94.45,94.45,272200000.0
2009-07-29 00:10:00,94.45,94.475,94.45,94.45,206000000.0
2009-07-29 00:15:00,94.45,94.49,94.42,94.48,427800000.0
2009-07-29 00:20:00,94.48,94.48,94.445,94.47,1230000009.0
2009-07-29 00:25:00,94.47,94.48,94.465,94.47,633000000.0
2009-07-29 00:30:00,94.47,94.475,94.47,94.47,183600000.0
2009-07-29 00:35:00,94.46,94.48,94.455,94.47,208600000.0
2009-07-29 00:40:00,94.47,94.475,94.46,94.47,164400000.0
2009-07-29 00:45:00,94.47,94.475,94.43,94.435,376200000.0
2009-07-29 00:50:00,94.435,94.435,94.355,94.41,808900001.0
2009-07-29 00:55:00,94.42,94.435,94.37,94.37,619600002.0
2009-07-29 01:00:00,94.37,94.39,94.36,94.36,1287400005.0
2009-07-29 01:05:00,94.35,94.45,94.33,94.41,805600000.0
2009-07-29 01:10:00,94.41,94.47,94.41,94.465,1295200003.0
2009-07-29 01:15:00,94.46,94.47,94.425,94.43,683599993.0
2009-07-29 01:20:00,94.43,94.45,94.42,94.42,1313000003.0
2009-07-29 01:25:00,94.42,94.42,94.37,94.38,897500001.0
2009-07-29 01:30:00,94.38,94.39,94.32,94.35,1768699998.0
2009-07-29 01:35:00,94.35,94.415,94.35,94.405,1320400005.0
2009-07-29 01:40:00,94.405,94.42,94.36,94.4,675700003.0
2009-07-29 01:45:00,94.39,94.39,94.355,94.375,698200002.0
2009-07-29 01:50:00,94.375,94.41,94.355,94.39,1649000000.0
2009-07-29 01:55:00,94.39,94.43,94.38,94.42,1710999997.0
2009-07-29 02:00:00,94.42,94.48,94.4,94.47,2214800002.0
2009-07-29 02:05:00,94.47,94.51,94.45,94.46,2380100004.0
2009-07-29 02:10:00,94.46,94.475,94.44,94.46,1539800005.0
2009-07-29 02:15:00,94.46,94.535,94.44,94.515,2224200003.0
2009-07-29 02:20:00,94.52,94.53,94.45,94.47,1055399998.0
2009-07-29 02:25:00,94.47,94.53,94.465,94.52,751600000.0
2009-07-29 02:30:00,94.53,94.57,94.505,94.54,1612600001.0
2009-07-29 02:35:00,94.54,94.61,94.54,94.56,1671999997.0
2009-07-29 02:40:00,94.56,94.635,94.56,94.63,1635900001.0
2009-07-29 02:45:00,94.635,94.65,94.6,94.65,1655099998.0
2009-07-29 02:50:00,94.65,94.65,94.57,94.58,2015000003.0
2009-07-29 02:55:00,94.58,94.63,94.55,94.55,3273099987.0
2009-07-29 03:00:00,94.55,94.61,94.55,94.595,1537600002.0
2009-07-29 03:05:00,94.595,94.595,94.53,94.55,1144900002.0
2009-07-29 03:10:00,94.55,94.555,94.505,94.53,1236400001.0
2009-07-29 03:15:00,94.53,94.57,94.525,94.57,666800000.0
2009-07-29 03:20:00,94.57,94.57,94.545,94.57,673000000.0
2009-07-29 03:25:00,94.565,94.565,94.55,94.555,764599999.0
2009-07-29 03:30:00,94.56,94.67,94.555,94.65,1458699999.0
2009-07-29 03:35:00,94.655,94.675,94.635,94.655,1713299998.0
2009-07-29 03:40:00,94.655,94.67,94.635,94.635,1390500006.0
2009-07-29 03:45:00,94.635,94.64,94.52,94.55,1194699999.0
2009-07-29 03:50:00,94.545,94.565,94.51,94.545,1281200004.0
2009-07-29 03:55:00,94.54,94.55,94.445,94.445,1844200002.0
2009-07-29 04:00:00,94.45,94.465,94.41,94.46,2196899991.0
2009-07-29 04:05:00,94.47,94.47,94.42,94.44,1702399992.0
2009-07-29 04:10:00,94.44,94.485,94.435,94.485,2007800008.0
2009-07-29 04:15:00,94.485,94.49,94.46,94.485,1976799992.0
2009-07-29 04:20:00,94.485,94.505,94.48,94.5,2952799967.0
2009-07-29 04:25:00,94.505,94.52,94.47,94.495,2735799976.0
2009-07-29 04:30:00,94.495,94.51,94.47,94.495,1915200006.0
2009-07-29 04:35:00,94.495,94.495,94.44,94.45,1219999982.0
2009-07-29 04:40:00,94.45,94.47,94.44,94.47,816799986.0
2009-07-29 04:45:00,94.47,94.505,94.465,94.485,1699499974.0
2009-07-29 04:50:00,94.49,94.49,94.46,94.46,1663199996.0
2009-07-29 04:55:00,94.46,94.48,94.38,94.41,2217300012.0
2009-07-29 05:00:00,94.415,94.43,94.37,94.405,2563999991.0
2009-07-29 05:05:00,94.405,94.405,94.36,94.37,2020799974.0
2009-07-29 05:10:00,94.37,94.385,94.34,94.35,1778399999.0
2009-07-29 05:15:00,94.35,94.38,94.35,94.37,1774399992.0
2009-07-29 05:20:00,94.37,94.37,94.34,94.35,1341499996.0
2009-07-29 05:25:00,94.345,94.35,94.28,94.285,2936899999.0
2009-07-29 05:30:00,94.285,94.315,94.27,94.285,2046199994.0
2009-07-29 05:35:00,94.285,94.285,94.24,94.25,2291999998.0
2009-07-29 05:40:00,94.25,94.3,94.245,94.29,1747000001.0
2009-07-29 05:45:00,94.29,94.33,94.285,94.32,1543200005.0
2009-07-29 05:50:00,94.32,94.33,94.28,94.28,1418100000.0
2009-07-29 05:55:00,94.27,94.28,94.205,94.23,3985599993.0
2009-07-29 06:00:00,94.23,94.25,94.22,94.24,2577799967.0
2009-07-29 06:05:00,94.24,94.3,94.22,94.27,3744999986.0
2009-07-29 06:10:00,94.27,94.32,94.27,94.305,2696599997.0
2009-07-29 06:15:00,94.3,94.33,94.29,94.31,3022200008.0
2009-07-29 06:20:00,94.31,94.37,94.3,94.34,2752599987.0
2009-07-29 06:25:00,94.34,94.38,94.34,94.365,3457599965.0
2009-07-29 06:30:00,94.365,94.375,94.34,94.355,2427299982.0
2009-07-29 06:35:00,94.355,94.36,94.335,94.335,1943400000.0
2009-07-29 06:40:00,94.34,94.355,94.33,94.34,2262999981.0
2009-07-29 06:45:00,94.34,94.375,94.33,94.34,1983600019.0
2009-07-29 06:50:00,94.34,94.34,94.33,94.34,1251199995.0
2009-07-29 06:55:00,94.34,94.37,94.33,94.34,1990499998.0
2009-07-29 07:00:00,94.34,94.365,94.335,94.35,4520900024.0
2009-07-29 07:05:00,94.35,94.35,94.29,94.335,2100399990.0
2009-07-29 07:10:00,94.335,94.335,94.24,94.26,4524599969.0
2009-07-29 07:15:00,94.26,94.265,94.17,94.225,4439200003.0
2009-07-29 07:20:00,94.22,94.23,94.205,94.21,3102999988.0
2009-07-29 07:25:00,94.215,94.26,94.215,94.255,4223999992.0
2009-07-29 07:30:00,94.255,94.265,94.22,94.22,2082100005.0
2009-07-29 07:35:00,94.225,94.25,94.215,94.22,3275200002.0
2009-07-29 07:40:00,94.22,94.24,94.2,94.235,2208600003.0
2009-07-29 07:45:00,94.235,94.265,94.175,94.18,4678800012.0
2009-07-29 07:50:00,94.175,94.255,94.165,94.215,5548300021.0
2009-07-29 07:55:00,94.215,94.25,94.21,94.23,3296199990.0
2009-07-29 08:00:00,94.225,94.23,94.14,94.16,5881599991.0
2009-07-29 08:05:00,94.16,94.225,94.16,94.215,6495399998.0
2009-07-29 08:10:00,94.21,94.265,94.165,94.25,6963699981.0
2009-07-29 08:15:00,94.255,94.255,94.1,94.13,6623099968.0
2009-07-29 08:20:00,94.14,94.185,94.075,94.09,6187200011.0
2009-07-29 08:25:00,94.09,94.185,94.09,94.16,7306299979.0
2009-07-29 08:30:00,94.16,94.21,94.12,94.18,4599099994.0
2009-07-29 08:35:00,94.175,94.225,94.125,94.13,3784200000.0
2009-07-29 08:40:00,94.13,94.185,94.13,94.18,4371899998.0
2009-07-29 08:45:00,94.175,94.22,94.15,94.175,4055699981.0
2009-07-29 08:50:00,94.175,94.175,94.11,94.11,3782300009.0
2009-07-29 08:55:00,94.11,94.12,94.05,94.105,4136200016.0
2009-07-29 09:00:00,94.1,94.19,94.09,94.16,4743799994.0
2009-07-29 09:05:00,94.16,94.22,94.125,94.19,5260400007.0
2009-07-29 09:10:00,94.19,94.265,94.185,94.25,4812599993.0
2009-07-29 09:15:00,94.25,94.28,94.19,94.225,5354799985.0
2009-07-29 09:20:00,94.225,94.24,94.135,94.15,4866299979.0
2009-07-29 09:25:00,94.15,94.16,94.14,94.15,2542499990.0
2009-07-29 09:30:00,94.15,94.15,94.015,94.04,5945999984.0
2009-07-29 09:35:00,94.04,94.14,94.03,94.12,5658199981.0
2009-07-29 09:40:00,94.13,94.29,94.08,94.27,5948799986.0
2009-07-29 09:45:00,94.27,94.36,94.27,94.28,5506099999.0
2009-07-29 09:50:00,94.28,94.4,94.27,94.395,4611299998.0
2009-07-29 09:55:00,94.395,94.465,94.37,94.405,4702100008.0
2009-07-29 10:00:00,94.405,94.45,94.375,94.405,3059099994.0
2009-07-29 10:05:00,94.41,94.44,94.38,94.4,5667699991.0
2009-07-29 10:10:00,94.395,94.445,94.38,94.44,4929499998.0
2009-07-29 10:15:00,94.44,94.45,94.4,94.44,4788399999.0
2009-07-29 10:20:00,94.435,94.455,94.37,94.4,5663300010.0
2009-07-29 10:25:00,94.4,94.41,94.37,94.4,2525299997.0
2009-07-29 10:30:00,94.4,94.46,94.385,94.46,2580899993.0
2009-07-29 10:35:00,94.46,94.49,94.37,94.48,4848799970.0
2009-07-29 10:40:00,94.485,94.65,94.485,94.65,5782099978.0
2009-07-29 10:45:00,94.645,94.655,94.6,94.62,5136300012.0
2009-07-29 10:50:00,94.615,94.69,94.615,94.68,5754700014.0
2009-07-29 10:55:00,94.68,94.68,94.635,94.65,4369199942.0
2009-07-29 11:00:00,94.65,94.66,94.61,94.63,4522399988.0
2009-07-29 11:05:00,94.635,94.64,94.6,94.61,4939800019.0
2009-07-29 11:10:00,94.61,94.715,94.61,94.68,4306500014.0
2009-07-29 11:15:00,94.68,94.705,94.67,94.675,4559799978.0
2009-07-29 11:20:00,94.675,94.68,94.635,94.67,5729199974.0
2009-07-29 11:25:00,94.675,94.85,94.675,94.8,6856699995.0
2009-07-29 11:30:00,94.8,94.85,94.765,94.78,4923300002.0
2009-07-29 11:35:00,94.78,94.79,94.775,94.78,3648599985.0
2009-07-29 11:40:00,94.78,94.78,94.73,94.745,2833600007.0
2009-07-29 11:45:00,94.74,94.79,94.73,94.75,2213599993.0
2009-07-29 11:50:00,94.75,94.75,94.72,94.735,2492899989.0
2009-07-29 11:55:00,94.735,94.74,94.7,94.715,2781000015.0
2009-07-29 12:00:00,94.72,94.72,94.69,94.71,2789799986.0
2009-07-29 12:05:00,94.71,94.74,94.695,94.735,3477400001.0
2009-07-29 12:10:00,94.735,94.765,94.725,94.75,4381400010.0
2009-07-29 12:15:00,94.75,94.775,94.74,94.755,5428199994.0
2009-07-29 12:20:00,94.755,94.78,94.75,94.76,5103399992.0
2009-07-29 12:25:00,94.76,94.765,94.72,94.725,2213600011.0
2009-07-29 12:30:00,94.73,94.74,94.685,94.71,2577300001.0
2009-07-29 12:35:00,94.715,94.765,94.71,94.73,3642000008.0
2009-07-29 12:40:00,94.73,94.755,94.715,94.72,4232500013.0
2009-07-29 12:45:00,94.72,94.905,94.72,94.9,4463599990.0
2009-07-29 12:50:00,94.895,95.035,94.885,94.925,5165299971.0
2009-07-29 12:55:00,94.915,94.995,94.905,94.965,2738700002.0
2009-07-29 13:00:00,94.965,94.995,94.89,94.89,3718999987.0
2009-07-29 13:05:00,94.89,94.93,94.885,94.9,3067000001.0
2009-07-29 13:10:00,94.9,94.96,94.89,94.96,2922999983.0
2009-07-29 13:15:00,94.96,94.97,94.9,94.925,4481300008.0
2009-07-29 13:20:00,94.92,95.045,94.92,94.985,4462100007.0
2009-07-29 13:25:00,94.99,95.105,94.99,95.035,5048700002.0
2009-07-29 13:30:00,95.035,95.1,95.03,95.08,5578100061.0
2009-07-29 13:35:00,95.085,95.095,95.005,95.02,4379799998.0
2009-07-29 13:40:00,95.03,95.095,95.02,95.045,6085199993.0
2009-07-29 13:45:00,95.045,95.07,95.03,95.055,4969100011.0
2009-07-29 13:50:00,95.055,95.1,95.04,95.06,5174299993.0
2009-07-29 13:55:00,95.05,95.055,94.98,94.98,5583400021.0
2009-07-29 14:00:00,94.98,94.99,94.93,94.95,6474599967.0
2009-07-29 14:05:00,94.95,95.03,94.92,94.925,5405700011.0
2009-07-29 14:10:00,94.92,94.93,94.865,94.92,4387299994.0
2009-07-29 14:15:00,94.92,94.92,94.86,94.86,4570799996.0
2009-07-29 14:20:00,94.86,94.9,94.825,94.83,4058500043.0
2009-07-29 14:25:00,94.83,94.915,94.83,94.88,4929400028.0
2009-07-29 14:30:00,94.885,94.965,94.765,94.79,6029280016.0
2009-07-29 14:35:00,94.795,94.8,94.69,94.76,6120100040.0
2009-07-29 14:40:00,94.76,94.78,94.74,94.745,4761700007.0
2009-07-29 14:45:00,94.75,94.755,94.685,94.75,5017500026.0
2009-07-29 14:50:00,94.75,94.78,94.715,94.76,3766500001.0
2009-07-29 14:55:00,94.765,94.78,94.725,94.765,3946899967.0
2009-07-29 15:00:00,94.76,94.815,94.76,94.775,5203900027.0
2009-07-29 15:05:00,94.775,94.84,94.76,94.77,5561200060.0
2009-07-29 15:10:00,94.77,94.78,94.695,94.77,5412700010.0
2009-07-29 15:15:00,94.77,94.78,94.74,94.75,4485700016.0
2009-07-29 15:20:00,94.75,94.75,94.695,94.7,3576400016.0
2009-07-29 15:25:00,94.695,94.72,94.65,94.7,5707800019.0
2009-07-29 15:30:00,94.705,94.71,94.61,94.615,5812500018.0
2009-07-29 15:35:00,94.615,94.895,94.605,94.88,6166700009.0
2009-07-29 15:40:00,94.88,95.005,94.855,94.97,5731199972.0
2009-07-29 15:45:00,94.97,95.08,94.91,94.92,6201700006.0
2009-07-29 15:50:00,94.92,94.94,94.87,94.925,5901999982.0
2009-07-29 15:55:00,94.925,95.055,94.9,94.97,5318699995.0
2009-07-29 16:00:00,94.97,95.035,94.94,94.975,5928300002.0
2009-07-29 16:05:00,94.975,94.99,94.92,94.93,4706899989.0
2009-07-29 16:10:00,94.92,95.005,94.92,94.965,5873299961.0
2009-07-29 16:15:00,94.97,94.97,94.865,94.875,5522300010.0
2009-07-29 16:20:00,94.875,94.96,94.845,94.95,4434099976.0
2009-07-29 16:25:00,94.945,95.03,94.94,95.01,5886499980.0
2009-07-29 16:30:00,95.01,95.01,94.925,94.96,6486399971.0
2009-07-29 16:35:00,94.96,95.0,94.93,94.985,5161599980.0
2009-07-29 16:40:00,94.985,95.01,94.955,94.96,4871999978.0
2009-07-29 16:45:00,94.96,95.02,94.96,94.965,4996399971.0
2009-07-29 16:50:00,94.965,95.01,94.95,94.99,5066999945.0
2009-07-29 16:55:00,94.985,95.03,94.95,95.03,4361199972.0
2009-07-29 17:00:00,95.03,95.03,94.96,94.97,5942599973.0
2009-07-29 17:05:00,94.965,94.995,94.95,94.96,5789099996.0
2009-07-29 17:10:00,94.96,94.99,94.945,94.985,5416899975.0
2009-07-29 17:15:00,94.985,95.01,94.97,94.975,6544299984.0
2009-07-29 17:20:00,94.975,95.01,94.925,94.925,4936299966.0
2009-07-29 17:25:00,94.935,94.99,94.92,94.98,4245099984.0
2009-07-29 17:30:00,94.98,94.99,94.95,94.96,5359099979.0
2009-07-29 17:35:00,94.96,94.98,94.935,94.965,5348199973.0
2009-07-29 17:40:00,94.965,95.12,94.96,95.12,5030499989.0
2009-07-29 17:45:00,95.115,95.18,95.1,95.14,5229100019.0
2009-07-29 17:50:00,95.145,95.15,95.11,95.135,3960099999.0
2009-07-29 17:55:00,95.135,95.145,95.09,95.13,4611399997.0
2009-07-29 18:00:00,95.13,95.145,95.06,95.065,3527799995.0
2009-07-29 18:05:00,95.065,95.07,95.03,95.06,2779199964.0
2009-07-29 18:10:00,95.06,95.135,95.06,95.135,4960600004.0
2009-07-29 18:15:00,95.13,95.14,95.08,95.09,3154399997.0
2009-07-29 18:20:00,95.09,95.13,95.085,95.115,4682899983.0
2009-07-29 18:25:00,95.115,95.14,95.11,95.11,3059599995.0
2009-07-29 18:30:00,95.11,95.16,95.11,95.15,3412599995.0
2009-07-29 18:35:00,95.145,95.215,95.145,95.17,4743899980.0
2009-07-29 18:40:00,95.17,95.18,95.115,95.125,3528099992.0
2009-07-29 18:45:00,95.13,95.18,95.11,95.17,2453999981.0
2009-07-29 18:50:00,95.17,95.2,95.17,95.17,2602799987.0
2009-07-29 18:55:00,95.165,95.17,95.1,95.135,2769099998.0
2009-07-29 19:00:00,95.13,95.3,95.11,95.235,4101200000.0
2009-07-29 19:05:00,95.235,95.33,95.205,95.305,3383400004.0
2009-07-29 19:10:00,95.31,95.36,95.245,95.295,5534399981.0
2009-07-29 19:15:00,95.3,95.305,95.21,95.22,3079900005.0
2009-07-29 19:20:00,95.22,95.22,95.06,95.06,5051900003.0
2009-07-29 19:25:00,95.06,95.06,94.885,94.975,4216400003.0
2009-07-29 19:30:00,94.98,94.995,94.92,94.92,3861999998.0
2009-07-29 19:35:00,94.925,95.075,94.925,95.04,2364400008.0
2009-07-29 19:40:00,95.035,95.065,94.98,95.02,5182400008.0
2009-07-29 19:45:00,95.02,95.035,94.965,95.035,3011800001.0
2009-07-29 19:50:00,95.035,95.035,94.975,94.98,3507599989.0
2009-07-29 19:55:00,94.98,95.01,94.935,95.0,3013999993.0
2009-07-29 20:00:00,95.01,95.06,94.94,94.955,3725400011.0
2009-07-29 20:05:00,94.96,95.01,94.915,94.995,3437500029.0
2009-07-29 20:10:00,95.0,95.0,94.935,94.94,2268300001.0
2009-07-29 20:15:00,94.94,94.97,94.92,94.92,3482200031.0
2009-07-29 20:20:00,94.92,94.925,94.87,94.87,2555500002.0
2009-07-29 20:25:00,94.86,94.95,94.83,94.915,5270999983.0
2009-07-29 20:30:00,94.92,94.93,94.855,94.88,3499500017.0
2009-07-29 20:35:00,94.88,94.915,94.875,94.9,1610000004.0
2009-07-29 20:40:00,94.9,94.925,94.87,94.92,4039900001.0
2009-07-29 20:45:00,94.92,94.945,94.905,94.91,3683200003.0
2009-07-29 20:50:00,94.905,94.975,94.905,94.975,4708000002.0
2009-07-29 20:55:00,94.98,95.01,94.945,95.005,3971900011.0
2009-07-29 21:00:00,95.005,95.01,94.97,94.975,2878799997.0
2009-07-29 21:05:00,94.98,95.01,94.97,94.98,2355699985.0
2009-07-29 21:10:00,94.975,95.0,94.97,94.995,2185399989.0
2009-07-29 21:15:00,94.995,94.995,94.96,94.985,1154000013.0
2009-07-29 21:20:00,94.99,95.01,94.96,94.97,3039800023.0
2009-07-29 21:25:00,94.97,94.985,94.96,94.98,1518800001.0
2009-07-29 21:30:00,94.985,95.01,94.95,94.96,1594000002.0
2009-07-29 21:35:00,94.96,95.03,94.96,95.025,2616100005.0
2009-07-29 21:40:00,95.02,95.025,94.98,94.98,2103600009.0
2009-07-29 21:45:00,94.985,95.025,94.98,95.01,3760000009.0
2009-07-29 21:50:00,95.01,95.01,94.965,94.99,3875800006.0
2009-07-29 21:55:00,94.99,95.01,94.95,94.96,2593200003.0
2009-07-29 22:00:00,94.96,95.02,94.96,95.0,2539799988.0
2009-07-29 22:05:00,95.0,95.06,94.995,95.06,1070999998.0
2009-07-29 22:10:00,95.06,95.105,95.055,95.095,3726299996.0
2009-07-29 22:15:00,95.1,95.16,95.085,95.15,2282599998.0
2009-07-29 22:20:00,95.145,95.165,95.13,95.145,1827999991.0
2009-07-29 22:25:00,95.145,95.17,95.135,95.135,899399997.0
2009-07-29 22:30:00,95.135,95.15,95.125,95.13,1645599986.0
2009-07-29 22:35:00,95.13,95.135,95.11,95.125,805799996.0
2009-07-29 22:40:00,95.125,95.13,95.08,95.08,2077199997.0
2009-07-29 22:45:00,95.07,95.11,95.045,95.045,1089599993.0
2009-07-29 22:50:00,95.05,95.05,95.0,95.01,743099995.0
2009-07-29 22:55:00,95.0,95.01,94.97,94.98,1554600012.0
2009-07-29 23:00:00,94.98,95.015,94.965,94.97,413799999.0
2009-07-29 23:05:00,94.945,95.02,94.945,95.02,628399987.0
2009-07-29 23:10:00,95.015,95.095,94.995,95.045,1027199997.0
2009-07-29 23:15:00,95.045,95.055,95.03,95.035,1979399985.0
2009-07-29 23:20:00,95.04,95.1,95.035,95.095,446999995.0
2009-07-29 23:25:00,95.095,95.1,95.07,95.075,657999997.0
2009-07-29 23:30:00,95.085,95.145,95.085,95.129,674399998.0
2009-07-29 23:35:00,95.145,95.155,95.135,95.14,271800000.0
2009-07-29 23:40:00,95.135,95.135,95.115,95.135,439599996.0
2009-07-29 23:45:00,95.135,95.135,95.055,95.06,720800000.0
2009-07-29 23:50:00,95.06,95.075,95.055,95.075,923000006.0
2009-07-29 23:55:00,95.075,95.09,95.05,95.065,505999990.0
2009-07-30 00:00:00,95.065,95.065,95.02,95.045,411200001.0
2009-07-30 00:05:00,95.035,95.055,95.025,95.05,646399991.0
2009-07-30 00:10:00,95.05,95.05,95.03,95.035,716799989.0
2009-07-30 00:15:00,95.04,95.05,95.03,95.04,245400000.0
2009-07-30 00:20:00,95.04,95.04,95.02,95.03,287199999.0
2009-07-30 00:25:00,95.03,95.045,95.02,95.025,427999998.0
2009-07-30 00:30:00,95.025,95.03,95.005,95.005,421600001.0
2009-07-30 00:35:00,95.005,95.03,95.005,95.025,337200000.0
2009-07-30 00:40:00,95.03,95.03,95.015,95.02,294200001.0
2009-07-30 00:45:00,95.02,95.045,95.015,95.035,334200001.0
2009-07-30 00:50:00,95.035,95.035,95.005,95.005,456000000.0
2009-07-30 00:55:00,95.005,95.01,94.99,95.0,356800000.0
2009-07-30 01:00:00,95.0,95.035,95.0,95.035,226400000.0
2009-07-30 01:05:00,95.04,95.1,95.035,95.09,599199999.0
2009-07-30 01:10:00,95.085,95.105,95.035,95.035,674399998.0
2009-07-30 01:15:00,95.04,95.04,95.02,95.035,666600002.0
2009-07-30 01:20:00,95.03,95.035,95.025,95.035,336599998.0
2009-07-30 01:25:00,95.035,95.09,95.035,95.08,371799992.0
2009-07-30 01:30:00,95.08,95.085,95.06,95.06,896000004.0
2009-07-30 01:35:00,95.065,95.14,95.065,95.135,1646199980.0
2009-07-30 01:40:00,95.14,95.15,95.115,95.135,573899999.0
2009-07-30 01:45:00,95.135,95.14,95.07,95.07,1349899993.0
2009-07-30 01:50:00,95.075,95.085,95.05,95.075,791400002.0
2009-07-30 01:55:00,95.075,95.105,95.065,95.105,599200000.0
2009-07-30 02:00:00,95.105,95.24,95.1,95.24,2668200006.0
2009-07-30 02:05:00,95.235,95.305,95.22,95.22,2494399988.0
2009-07-30 02:10:00,95.22,95.28,95.22,95.28,1950700002.0
2009-07-30 02:15:00,95.275,95.295,95.245,95.27,1081000000.0
2009-07-30 02:20:00,95.27,95.29,95.25,95.28,1627200001.0
2009-07-30 02:25:00,95.285,95.285,95.18,95.2,1597699988.0
2009-07-30 02:30:00,95.2,95.24,95.18,95.19,2479799998.0
2009-07-30 02:35:00,95.185,95.225,95.18,95.225,2119199999.0
2009-07-30 02:40:00,95.225,95.225,95.16,95.17,1963399998.0
2009-07-30 02:45:00,95.165,95.17,95.13,95.14,906800001.0
2009-07-30 02:50:00,95.14,95.18,95.115,95.14,1034999998.0
2009-07-30 02:55:00,95.15,95.16,95.085,95.12,1513699996.0
2009-07-30 03:00:00,95.12,95.12,95.015,95.015,1824500004.0
2009-07-30 03:05:00,95.02,95.04,94.99,95.035,1474100005.0
2009-07-30 03:10:00,95.035,95.035,95.01,95.01,1168999999.0
2009-07-30 03:15:00,95.015,95.09,95.01,95.09,1234800000.0
2009-07-30 03:20:00,95.085,95.09,94.98,95.03,1195199999.0
2009-07-30 03:25:00,95.03,95.03,94.97,94.99,1453200002.0
2009-07-30 03:30:00,94.99,95.04,94.99,95.03,1365099996.0
2009-07-30 03:35:00,95.03,95.03,94.89,94.9,2475800004.0
2009-07-30 03:40:00,94.905,94.905,94.825,94.88,2323899999.0
2009-07-30 03:45:00,94.88,94.93,94.855,94.93,3055199993.0
2009-07-30 03:50:00,94.93,94.93,94.895,94.92,1176800002.0
2009-07-30 03:55:00,94.93,95.03,94.925,94.975,1869799997.0
2009-07-30 04:00:00,94.98,94.98,94.94,94.95,2898099999.0
2009-07-30 04:05:00,94.96,95.01,94.95,94.985,2494999986.0
2009-07-30 04:10:00,94.985,95.03,94.97,95.005,3314099968.0
2009-07-30 04:15:00,95.01,95.04,94.99,95.0,2098799990.0
2009-07-30 04:20:00,95.0,95.01,94.99,95.0,1636600002.0
2009-07-30 04:25:00,95.0,95.01,94.995,95.005,1385199995.0
2009-07-30 04:30:00,95.005,95.025,94.98,94.98,1537499982.0
2009-07-30 04:35:00,94.98,94.99,94.92,94.92,2231600027.0
2009-07-30 04:40:00,94.92,94.965,94.92,94.95,1268600001.0
2009-07-30 04:45:00,94.955,94.98,94.955,94.965,1563399981.0
2009-07-30 04:50:00,94.97,94.97,94.955,94.97,1635800018.0
2009-07-30 04:55:00,94.965,94.97,94.95,94.96,866000000.0
2009-07-30 05:00:00,94.955,94.96,94.94,94.95,954599997.0
2009-07-30 05:05:00,94.96,94.965,94.95,94.96,638000001.0
2009-07-30 05:10:00,94.96,94.96,94.875,94.91,2392799995.0
2009-07-30 05:15:00,94.905,94.94,94.88,94.94,2682199975.0
2009-07-30 05:20:00,94.94,94.96,94.93,94.95,1677200002.0
2009-07-30 05:25:00,94.95,94.955,94.895,94.92,2363599997.0
2009-07-30 05:30:00,94.92,94.94,94.895,94.9,2326399991.0
2009-07-30 05:35:00,94.9,94.93,94.895,94.905,1213999990.0
2009-07-30 05:40:00,94.915,94.925,94.9,94.9,1534399976.0
2009-07-30 05:45:00,94.9,94.93,94.9,94.905,2776899953.0
2009-07-30 05:50:00,94.9,94.9,94.85,94.88,1552599989.0
2009-07-30 05:55:00,94.875,94.885,94.86,94.86,705599990.0
2009-07-30 06:00:00,94.87,94.9,94.84,94.9,1147999998.0
2009-07-30 06:05:00,94.9,94.93,94.898,94.915,665000000.0
2009-07-30 06:10:00,94.915,94.915,94.86,94.88,1628399991.0
2009-07-30 06:15:00,94.88,94.91,94.88,94.895,689000002.0
2009-07-30 06:20:00,94.895,94.925,94.89,94.91,1441599998.0
2009-07-30 06:25:00,94.91,94.92,94.89,94.905,1607200007.0
2009-07-30 06:30:00,94.905,94.915,94.89,94.91,1094600005.0
2009-07-30 06:35:00,94.915,94.95,94.905,94.945,1854999995.0
2009-07-30 06:40:00,94.945,94.97,94.935,94.935,1757699995.0
2009-07-30 06:45:00,94.935,94.935,94.905,94.92,951799993.0
2009-07-30 06:50:00,94.92,94.94,94.912,94.94,275200002.0
2009-07-30 06:55:00,94.935,94.95,94.93,94.945,1252600003.0
2009-07-30 07:00:00,94.945,94.98,94.935,94.965,1985300002.0
2009-07-30 07:05:00,94.965,94.98,94.96,94.965,1966899995.0
2009-07-30 07:10:00,94.965,95.0,94.96,94.99,1780899981.0
2009-07-30 07:15:00,94.99,95.06,94.99,95.03,3650800005.0
2009-07-30 07:20:00,95.025,95.075,95.025,95.035,2504100009.0
2009-07-30 07:25:00,95.035,95.05,95.02,95.045,2147100014.0
2009-07-30 07:30:00,95.05,95.065,95.035,95.06,1725500011.0
2009-07-30 07:35:00,95.06,95.06,95.03,95.03,1928600002.0
2009-07-30 07:40:00,95.025,95.08,95.02,95.075,1788999997.0
2009-07-30 07:45:00,95.07,95.075,95.05,95.065,3924699975.0
2009-07-30 07:50:00,95.07,95.09,95.05,95.09,3314099975.0
2009-07-30 07:55:00,95.09,95.1,95.06,95.07,4265599998.0
2009-07-30 08:00:00,95.08,95.12,95.065,95.1,4395799998.0
2009-07-30 08:05:00,95.1,95.15,95.1,95.1,2936999995.0
2009-07-30 08:10:00,95.1,95.105,95.03,95.035,4590600004.0
2009-07-30 08:15:00,95.035,95.055,95.005,95.04,3311100005.0
2009-07-30 08:20:00,95.04,95.11,95.03,95.09,5304399976.0
2009-07-30 08:25:00,95.085,95.09,95.03,95.08,4083700006.0
2009-07-30 08:30:00,95.08,95.08,95.03,95.07,3008499997.0
2009-07-30 08:35:00,95.07,95.08,94.935,94.95,4948200045.0
2009-07-30 08:40:00,94.94,95.025,94.94,94.985,4235000008.0
2009-07-30 08:45:00,94.985,95.05,94.985,94.995,4732400008.0
2009-07-30 08:50:00,94.99,95.075,94.975,95.06,5061199991.0
2009-07-30 08:55:00,95.06,95.08,95.035,95.05,3449100021.0
2009-07-30 09:00:00,95.05,95.05,94.995,95.03,5748600011.0
2009-07-30 09:05:00,95.025,95.06,95.01,95.04,4558200012.0
2009-07-30 09:10:00,95.035,95.035,94.97,95.02,5035100001.0
2009-07-30 09:15:00,95.02,95.03,94.98,95.0,4076299983.0
2009-07-30 09:20:00,95.0,95.01,94.975,94.99,3536199986.0
2009-07-30 09:25:00,94.99,95.0,94.85,94.88,4584800007.0
2009-07-30 09:30:00,94.88,94.92,94.84,94.89,4029399987.0
2009-07-30 09:35:00,94.89,94.905,94.85,94.86,3467399998.0
2009-07-30 09:40:00,94.86,94.91,94.85,94.87,3181399995.0
2009-07-30 09:45:00,94.87,94.99,94.87,94.965,3884799970.0
2009-07-30 09:50:00,94.965,94.97,94.935,94.96,3420499992.0
2009-07-30 09:55:00,94.96,95.005,94.95,94.985,2495599996.0
2009-07-30 10:00:00,94.98,95.03,94.965,94.995,3248000006.0
2009-07-30 10:05:00,95.0,95.01,94.97,94.98,3479000010.0
2009-07-30 10:10:00,94.98,95.04,94.96,95.04,4156200012.0
2009-07-30 10:15:00,95.035,95.05,95.015,95.04,2175000007.0
2009-07-30 10:20:00,95.04,95.055,95.0,95.04,2487299993.0
2009-07-30 10:25:00,95.04,95.05,94.995,95.05,2611700009.0
2009-07-30 10:30:00,95.05,95.07,95.01,95.06,3294100006.0
2009-07-30 10:35:00,95.06,95.09,95.02,95.04,3004299986.0
2009-07-30 10:40:00,95.04,95.07,95.03,95.04,3198899991.0
2009-07-30 10:45:00,95.04,95.085,95.04,95.08,2009000004.0
2009-07-30 10:50:00,95.08,95.1,95.075,95.1,3638200017.0
2009-07-30 10:55:00,95.1,95.11,95.03,95.06,3769000012.0
2009-07-30 11:00:00,95.065,95.075,94.985,94.995,3993699991.0
2009-07-30 11:05:00,94.995,95.02,94.99,95.015,2625599992.0
2009-07-30 11:10:00,95.02,95.03,95.005,95.01,2469400011.0
2009-07-30 11:15:00,95.01,95.02,94.985,94.99,4018700010.0
2009-07-30 11:20:00,94.99,95.045,94.99,95.0,1899700001.0
2009-07-30 11:25:00,94.995,95.015,94.98,95.005,3696599997.0
2009-07-30 11:30:00,95.005,95.03,94.99,95.02,2032300017.0
2009-07-30 11:35:00,95.015,95.085,95.015,95.06,3818300008.0
2009-07-30 11:40:00,95.06,95.1,95.05,95.08,2682000012.0
2009-07-30 11:45:00,95.08,95.095,95.04,95.04,2214599999.0
2009-07-30 11:50:00,95.04,95.07,95.02,95.065,2400099996.0
2009-07-30 11:55:00,95.07,95.08,95.055,95.07,2102399998.0
2009-07-30 12:00:00,95.065,95.09,95.06,95.08,2286000008.0
2009-07-30 12:05:00,95.085,95.095,95.035,95.05,2894400021.0
2009-07-30 12:10:00,95.045,95.085,95.03,95.07,1947800014.0
2009-07-30 12:15:00,95.07,95.09,95.05,95.05,1563200020.0
2009-07-30 12:20:00,95.05,95.075,95.05,95.05,2264000007.0
2009-07-30 12:25:00,95.05,95.085,95.05,95.065,2471799999.0
2009-07-30 12:30:00,95.065,95.13,95.045,95.11,4038099992.0
2009-07-30 12:35:00,95.11,95.11,95.06,95.07,2205000015.0
2009-07-30 12:40:00,95.065,95.13,95.055,95.115,3179399988.0
2009-07-30 12:45:00,95.12,95.125,95.095,95.115,1820099995.0
2009-07-30 12:50:00,95.115,95.13,95.08,95.09,2303100005.0
2009-07-30 12:55:00,95.085,95.1,95.05,95.1,1698200018.0
2009-07-30 13:00:00,95.105,95.105,95.07,95.1,1700500011.0
2009-07-30 13:05:00,95.1,95.1,95.085,95.09,942600014.0
2009-07-30 13:10:00,95.085,95.09,95.06,95.065,1004500003.0
2009-07-30 13:15:00,95.065,95.1,95.065,95.1,1890400010.0
2009-07-30 13:20:00,95.1,95.1,95.07,95.09,2199499997.0
2009-07-30 13:25:00,95.09,95.11,95.07,95.075,2067600027.0
2009-07-30 13:30:00,95.08,95.095,95.07,95.085,2731800035.0
2009-07-30 13:35:00,95.085,95.09,95.04,95.05,2387600006.0
2009-07-30 13:40:00,95.05,95.08,95.04,95.07,1223100004.0
2009-07-30 13:45:00,95.07,95.11,95.07,95.1,2126499987.0
2009-07-30 13:50:00,95.1,95.135,95.095,95.125,3489800021.0
2009-07-30 13:55:00,95.13,95.14,95.125,95.135,5845999992.0
2009-07-30 14:00:00,95.135,95.23,95.125,95.22,5139799999.0
2009-07-30 14:05:00,95.22,95.265,95.215,95.24,3614099981.0
2009-07-30 14:10:00,95.225,95.32,95.215,95.27,3843599994.0
2009-07-30 14:15:00,95.27,95.33,95.265,95.28,3356000012.0
2009-07-30 14:20:00,95.28,95.32,95.26,95.32,2855000004.0
2009-07-30 14:25:00,95.32,95.33,95.285,95.295,3399000001.0
2009-07-30 14:30:00,95.295,95.48,95.285,95.445,6110700004.0
2009-07-30 14:35:00,95.447,95.475,95.43,95.45,6175200030.0
2009-07-30 14:40:00,95.45,95.465,95.42,95.45,4193280031.0
2009-07-30 14:45:00,95.45,95.49,95.445,95.455,4960099989.0
2009-07-30 14:50:00,95.455,95.58,95.44,95.56,5818499992.0
2009-07-30 14:55:00,95.56,95.68,95.56,95.66,6552299997.0
2009-07-30 15:00:00,95.66,95.68,95.595,95.6,5196600014.0
2009-07-30 15:05:00,95.6,95.63,95.59,95.62,4542900003.0
2009-07-30 15:10:00,95.62,95.62,95.58,95.595,4025200008.0
2009-07-30 15:15:00,95.585,95.65,95.56,95.565,3549299996.0
2009-07-30 15:20:00,95.56,95.57,95.51,95.52,5365000019.0
2009-07-30 15:25:00,95.52,95.55,95.51,95.52,4827899991.0
2009-07-30 15:30:00,95.52,95.55,95.43,95.49,7277499989.0
2009-07-30 15:35:00,95.49,95.535,95.48,95.515,5750199998.0
2009-07-30 15:40:00,95.515,95.54,95.495,95.54,5721099998.0
2009-07-30 15:45:00,95.54,95.54,95.425,95.49,6516500011.0
2009-07-30 15:50:00,95.495,95.54,95.475,95.53,5001000005.0
2009-07-30 15:55:00,95.54,95.625,95.53,95.615,5869799987.0
2009-07-30 16:00:00,95.615,95.65,95.585,95.615,5894699962.0
2009-07-30 16:05:00,95.615,95.62,95.545,95.58,4955499972.0
2009-07-30 16:10:00,95.575,95.58,95.505,95.53,4588599998.0
2009-07-30 16:15:00,95.53,95.55,95.48,95.51,4950200005.0
2009-07-30 16:20:00,95.51,95.56,95.505,95.56,5057900000.0
2009-07-30 16:25:00,95.56,95.58,95.535,95.55,4341199987.0
2009-07-30 16:30:00,95.545,95.62,95.54,95.6,4231500008.0
2009-07-30 16:35:00,95.6,95.67,95.6,95.625,5710200013.0
2009-07-30 16:40:00,95.625,95.65,95.61,95.635,5040100005.0
2009-07-30 16:45:00,95.635,95.66,95.575,95.58,4263599991.0
2009-07-30 16:50:00,95.58,95.59,95.56,95.585,3533900000.0
2009-07-30 16:55:00,95.585,95.605,95.565,95.605,4170599991.0
2009-07-30 17:00:00,95.6,95.64,95.585,95.64,5825000002.0
2009-07-30 17:05:00,95.66,95.665,95.57,95.6,6166100029.0
2009-07-30 17:10:00,95.6,95.63,95.58,95.615,5972900016.0
2009-07-30 17:15:00,95.615,95.66,95.59,95.645,4793999997.0
2009-07-30 17:20:00,95.645,95.65,95.56,95.625,4018200009.0
2009-07-30 17:25:00,95.625,95.675,95.61,95.66,3656599974.0
2009-07-30 17:30:00,95.67,95.735,95.655,95.69,4043999986.0
2009-07-30 17:35:00,95.69,95.725,95.69,95.71,4196699990.0
2009-07-30 17:40:00,95.71,95.73,95.66,95.67,3734499983.0
2009-07-30 17:45:00,95.67,95.74,95.67,95.68,3984499975.0
2009-07-30 17:50:00,95.68,95.7,95.66,95.685,1788500000.0
2009-07-30 17:55:00,95.685,95.69,95.655,95.67,3568100022.0
2009-07-30 18:00:00,95.67,95.71,95.655,95.655,3147299990.0
2009-07-30 18:05:00,95.655,95.66,95.63,95.635,2675299997.0
2009-07-30 18:10:00,95.635,95.67,95.615,95.625,2458099981.0
2009-07-30 18:15:00,95.625,95.71,95.625,95.705,2972299980.0
2009-07-30 18:20:00,95.705,95.75,95.69,95.74,4195700001.0
2009-07-30 18:25:00,95.74,95.885,95.74,95.875,4407800016.0
2009-07-30 18:30:00,95.87,95.88,95.82,95.845,5324199996.0
2009-07-30 18:35:00,95.85,95.85,95.78,95.79,2996499979.0
2009-07-30 18:40:00,95.79,95.86,95.78,95.86,2878499999.0
2009-07-30 18:45:00,95.865,95.87,95.82,95.84,1510100002.0
2009-07-30 18:50:00,95.84,95.84,95.805,95.82,2236899998.0
2009-07-30 18:55:00,95.815,95.85,95.79,95.79,3242400016.0
2009-07-30 19:00:00,95.79,95.79,95.495,95.69,4057300004.0
2009-07-30 19:05:00,95.69,95.72,95.655,95.69,5183200001.0
2009-07-30 19:10:00,95.69,95.83,95.69,95.745,4307500001.0
2009-07-30 19:15:00,95.75,95.78,95.72,95.735,4025800004.0
2009-07-30 19:20:00,95.73,95.745,95.665,95.675,4162400012.0
2009-07-30 19:25:00,95.675,95.715,95.645,95.66,2301800007.0
2009-07-30 19:30:00,95.66,95.71,95.655,95.685,2443400000.0
2009-07-30 19:35:00,95.69,95.69,95.635,95.655,2634099993.0
2009-07-30 19:40:00,95.65,95.745,95.65,95.695,3637799991.0
2009-07-30 19:45:00,95.705,95.71,95.67,95.7,3031700003.0
2009-07-30 19:50:00,95.7,95.7,95.69,95.7,853599998.0
2009-07-30 19:55:00,95.7,95.705,95.67,95.68,2077499996.0
2009-07-30 20:00:00,95.68,95.7,95.66,95.69,1710300001.0
2009-07-30 20:05:00,95.69,95.72,95.64,95.64,2421199984.0
2009-07-30 20:10:00,95.64,95.675,95.625,95.65,2833299972.0
2009-07-30 20:15:00,95.65,95.65,95.6,95.625,2708199984.0
2009-07-30 20:20:00,95.625,95.63,95.53,95.63,3617099973.0
2009-07-30 20:25:00,95.63,95.635,95.6,95.625,2176999989.0
2009-07-30 20:30:00,95.625,95.63,95.61,95.61,1527999991.0
2009-07-30 20:35:00,95.615,95.62,95.6,95.6,3550400005.0
2009-07-30 20:40:00,95.6,95.615,95.6,95.615,1171599984.0
2009-07-30 20:45:00,95.615,95.63,95.595,95.605,1745199977.0
2009-07-30 20:50:00,95.605,95.635,95.6,95.63,2343599989.0
2009-07-30 20:55:00,95.63,95.63,95.595,95.61,2370199994.0
2009-07-30 21:00:00,95.61,95.615,95.575,95.58,2178400010.0
2009-07-30 21:05:00,95.57,95.58,95.515,95.535,2332099981.0
2009-07-30 21:10:00,95.535,95.6,95.535,95.59,2648999981.0
2009-07-30 21:15:00,95.59,95.595,95.57,95.57,2710800013.0
2009-07-30 21:20:00,95.57,95.61,95.57,95.61,3445099992.0
2009-07-30 21:25:00,95.605,95.625,95.59,95.59,3383999997.0
2009-07-30 21:30:00,95.59,95.6,95.56,95.56,1985799996.0
2009-07-30 21:35:00,95.555,95.57,95.47,95.48,5859099986.0
2009-07-30 21:40:00,95.49,95.49,95.42,95.425,4505800005.0
2009-07-30 21:45:00,95.425,95.53,95.42,95.5,3975400011.0
2009-07-30 21:50:00,95.5,95.53,95.46,95.47,3298600005.0
2009-07-30 21:55:00,95.47,95.505,95.44,95.46,2675900011.0
2009-07-30 22:00:00,95.46,95.48,95.45,95.46,1660400011.0
2009-07-30 22:05:00,95.46,95.495,95.46,95.48,1236199991.0
2009-07-30 22:10:00,95.485,95.525,95.475,95.525,1795599999.0
2009-07-30 22:15:00,95.525,95.525,95.485,95.49,1342100013.0
2009-07-30 22:20:00,95.49,95.51,95.47,95.475,1165800005.0
2009-07-30 22:25:00,95.48,95.5,95.475,95.49,1532999994.0
2009-07-30 22:30:00,95.495,95.495,95.485,95.495,805800000.0
2009-07-30 22:35:00,95.49,95.525,95.49,95.51,823599998.0
2009-07-30 22:40:00,95.51,95.515,95.5,95.515,1242599991.0
2009-07-30 22:45:00,95.515,95.61,95.51,95.6,1098199992.0
2009-07-30 22:50:00,95.6,95.6,95.55,95.56,1186399994.0
2009-07-30 22:55:00,95.55,95.57,95.55,95.55,510000000.0
2009-07-30 23:00:00,95.545,95.595,95.54,95.565,413800003.0
2009-07-30 23:05:00,95.565,95.575,95.545,95.555,319400000.0
2009-07-30 23:10:00,95.55,95.55,95.42,95.52,638899999.0
2009-07-30 23:15:00,95.52,95.54,95.515,95.525,145400000.0
2009-07-30 23:20:00,95.53,95.545,95.525,95.545,187400001.0
2009-07-30 23:25:00,95.545,95.546,95.531,95.546,94199998.0
2009-07-30 23:30:00,95.54,95.555,95.536,95.545,538799995.0
2009-07-30 23:35:00,95.545,95.545,95.535,95.545,245399999.0
2009-07-30 23:40:00,95.545,95.57,95.54,95.565,195600000.0
2009-07-30 23:45:00,95.55,95.565,95.52,95.56,221600000.0
2009-07-30 23:50:00,95.565,95.595,95.555,95.575,520799996.0
2009-07-30 23:55:00,95.57,95.57,95.555,95.56,288399997.0
2009-07-31 00:00:00,95.555,95.555,95.525,95.54,798399987.0
2009-07-31 00:05:00,95.54,95.555,95.52,95.52,479999997.0
2009-07-31 00:10:00,95.525,95.56,95.525,95.525,487800001.0
2009-07-31 00:15:00,95.545,95.56,95.53,95.53,218799999.0
2009-07-31 00:20:00,95.53,95.54,95.53,95.54,234199999.0
2009-07-31 00:25:00,95.54,95.55,95.51,95.525,281599999.0
2009-07-31 00:30:00,95.53,95.54,95.52,95.525,768399998.0
2009-07-31 00:35:00,95.525,95.56,95.52,95.545,281599998.0
2009-07-31 00:40:00,95.545,95.55,95.54,95.54,748399980.0
2009-07-31 00:45:00,95.545,95.545,95.525,95.535,1493599952.0
2009-07-31 00:50:00,95.531,95.55,95.52,95.525,433600002.0
2009-07-31 00:55:00,95.525,95.565,95.48,95.56,1746399988.0
2009-07-31 01:00:00,95.57,95.57,95.485,95.49,1399899990.0
2009-07-31 01:05:00,95.485,95.49,95.44,95.455,1150799983.0
2009-07-31 01:10:00,95.455,95.51,95.455,95.48,802999989.0
2009-07-31 01:15:00,95.48,95.51,95.48,95.51,600000001.0
2009-07-31 01:20:00,95.51,95.525,95.455,95.455,882199985.0
2009-07-31 01:25:00,95.455,95.47,95.455,95.455,427599998.0
2009-07-31 01:30:00,95.455,95.51,95.455,95.51,1222099996.0
2009-07-31 01:35:00,95.515,95.54,95.515,95.52,725000001.0
2009-07-31 01:40:00,95.525,95.57,95.525,95.57,1100299991.0
2009-07-31 01:45:00,95.575,95.61,95.565,95.61,1109459990.0
2009-07-31 01:50:00,95.61,95.61,95.57,95.575,1309500004.0
2009-07-31 01:55:00,95.57,95.595,95.56,95.56,686300000.0
2009-07-31 02:00:00,95.56,95.585,95.495,95.495,1221500000.0
2009-07-31 02:05:00,95.495,95.52,95.485,95.485,1901700002.0
2009-07-31 02:10:00,95.48,95.51,95.47,95.5,1815500007.0
2009-07-31 02:15:00,95.5,95.505,95.47,95.47,536400000.0
2009-07-31 02:20:00,95.47,95.48,95.44,95.455,491800001.0
2009-07-31 02:25:00,95.455,95.49,95.43,95.47,1299300001.0
2009-07-31 02:30:00,95.47,95.47,95.42,95.47,857000001.0
2009-07-31 02:35:00,95.47,95.47,95.42,95.43,1222200000.0
2009-07-31 02:40:00,95.43,95.44,95.41,95.42,1191100000.0
2009-07-31 02:45:00,95.41,95.45,95.39,95.45,1607800003.0
2009-07-31 02:50:00,95.45,95.48,95.45,95.46,1077599999.0
2009-07-31 02:55:00,95.46,95.53,95.45,95.53,1075100001.0
2009-07-31 03:00:00,95.53,95.55,95.48,95.5,1657700000.0
2009-07-31 03:05:00,95.5,95.51,95.465,95.475,879999998.0
2009-07-31 03:10:00,95.475,95.48,95.44,95.46,1079299999.0
2009-07-31 03:15:00,95.46,95.48,95.385,95.41,1115500000.0
2009-07-31 03:20:00,95.41,95.45,95.4,95.4,1796000001.0
2009-07-31 03:25:00,95.4,95.41,95.36,95.38,1563099999.0
2009-07-31 03:30:00,95.38,95.39,95.32,95.34,1233300001.0
2009-07-31 03:35:00,95.34,95.36,95.31,95.32,1387000000.0
2009-07-31 03:40:00,95.33,95.35,95.3,95.3,1366599997.0
2009-07-31 03:45:00,95.3,95.335,95.295,95.31,1509099998.0
2009-07-31 03:50:00,95.31,95.37,95.31,95.35,1063600001.0
2009-07-31 03:55:00,95.35,95.37,95.3,95.35,2746860001.0
2009-07-31 04:00:00,95.35,95.36,95.33,95.34,1752100007.0
2009-07-31 04:05:00,95.34,95.34,95.295,95.3,2906199989.0
2009-07-31 04:10:00,95.295,95.31,95.27,95.285,2863699988.0
2009-07-31 04:15:00,95.285,95.29,95.25,95.27,1828999998.0
2009-07-31 04:20:00,95.27,95.28,95.265,95.28,726199999.0
2009-07-31 04:25:00,95.275,95.28,95.26,95.265,833500009.0
2009-07-31 04:30:00,95.265,95.28,95.265,95.28,914300003.0
2009-07-31 04:35:00,95.28,95.29,95.265,95.285,840899996.0
2009-07-31 04:40:00,95.3,95.33,95.3,95.33,2992800002.0
2009-07-31 04:45:00,95.33,95.34,95.3,95.31,2092399987.0
2009-07-31 04:50:00,95.31,95.325,95.285,95.32,2325699994.0
2009-07-31 04:55:00,95.325,95.335,95.29,95.32,2629699997.0
2009-07-31 05:00:00,95.32,95.32,95.29,95.29,2793999999.0
2009-07-31 05:05:00,95.29,95.3,95.28,95.29,1422499993.0
2009-07-31 05:10:00,95.29,95.29,95.26,95.285,1365700005.0
2009-07-31 05:15:00,95.285,95.285,95.27,95.28,836399993.0
2009-07-31 05:20:00,95.285,95.3,95.28,95.3,1651199991.0
2009-07-31 05:25:00,95.3,95.315,95.29,95.29,2277800005.0
2009-07-31 05:30:00,95.29,95.295,95.28,95.29,657800000.0
2009-07-31 05:35:00,95.285,95.31,95.28,95.29,1508599989.0
2009-07-31 05:40:00,95.29,95.345,95.29,95.335,2095599997.0
2009-07-31 05:45:00,95.335,95.37,95.325,95.33,1778799983.0
2009-07-31 05:50:00,95.335,95.355,95.325,95.345,2863599968.0
2009-07-31 05:55:00,95.345,95.36,95.33,95.355,1636500000.0
2009-07-31 06:00:00,95.35,95.365,95.345,95.345,1229399997.0
2009-07-31 06:05:00,95.345,95.425,95.345,95.395,3514299983.0
2009-07-31 06:10:00,95.395,95.405,95.36,95.39,2729400003.0
2009-07-31 06:15:00,95.39,95.395,95.37,95.385,1109800006.0
2009-07-31 06:20:00,95.385,95.39,95.37,95.37,924800010.0
2009-07-31 06:25:00,95.37,95.4,95.36,95.375,1539200009.0
2009-07-31 06:30:00,95.375,95.39,95.37,95.385,1678199995.0
2009-07-31 06:35:00,95.38,95.39,95.35,95.365,1359800009.0
2009-07-31 06:40:00,95.365,95.37,95.345,95.345,1296200018.0
2009-07-31 06:45:00,95.35,95.37,95.34,95.35,520999998.0
2009-07-31 06:50:00,95.35,95.355,95.325,95.335,994199999.0
2009-07-31 06:55:00,95.335,95.365,95.335,95.355,1072000003.0
2009-07-31 07:00:00,95.36,95.365,95.335,95.35,888600000.0
2009-07-31 07:05:00,95.34,95.37,95.33,95.365,1808699993.0
2009-07-31 07:10:00,95.37,95.38,95.345,95.37,2882599983.0
2009-07-31 07:15:00,95.37,95.37,95.345,95.35,751999999.0
2009-07-31 07:20:00,95.345,95.35,95.31,95.335,1756099995.0
2009-07-31 07:25:00,95.335,95.34,95.31,95.325,2393600015.0
2009-07-31 07:30:00,95.325,95.35,95.325,95.325,1497600015.0
2009-07-31 07:35:00,95.325,95.34,95.32,95.34,1631600002.0
2009-07-31 07:40:00,95.34,95.34,95.31,95.315,1123399995.0
2009-07-31 07:45:00,95.32,95.34,95.31,95.335,1577200011.0
2009-07-31 07:50:00,95.33,95.33,95.31,95.31,660600013.0
2009-07-31 07:55:00,95.31,95.34,95.31,95.34,1605800003.0
2009-07-31 08:00:00,95.335,95.34,95.235,95.245,4450220008.0
2009-07-31 08:05:00,95.245,95.26,95.23,95.25,2642400006.0
2009-07-31 08:10:00,95.25,95.28,95.25,95.25,4396900008.0
2009-07-31 08:15:00,95.25,95.255,95.23,95.25,2628599972.0
2009-07-31 08:20:00,95.25,95.25,95.22,95.24,3280000036.0
2009-07-31 08:25:00,95.24,95.25,95.22,95.22,1542199998.0
2009-07-31 08:30:00,95.22,95.25,95.22,95.24,3109300004.0
2009-07-31 08:35:00,95.235,95.28,95.225,95.26,3838000032.0
2009-07-31 08:40:00,95.26,95.28,95.23,95.27,3646200027.0
2009-07-31 08:45:00,95.26,95.28,95.26,95.27,1871600000.0
2009-07-31 08:50:00,95.265,95.28,95.24,95.245,1785099998.0
2009-07-31 08:55:00,95.245,95.25,95.21,95.22,2692960012.0
2009-07-31 09:00:00,95.22,95.245,95.21,95.23,2542699996.0
2009-07-31 09:05:00,95.23,95.25,95.22,95.25,3030799991.0
2009-07-31 09:10:00,95.25,95.27,95.24,95.26,3202700002.0
2009-07-31 09:15:00,95.26,95.305,95.235,95.29,4524699975.0
2009-07-31 09:20:00,95.29,95.33,95.25,95.3,4420899997.0
2009-07-31 09:25:00,95.31,95.345,95.305,95.315,4130399983.0
2009-07-31 09:30:00,95.31,95.33,95.26,95.3,4815700010.0
2009-07-31 09:35:00,95.3,95.49,95.275,95.465,7078299995.0
2009-07-31 09:40:00,95.465,95.6,95.46,95.585,5981500006.0
2009-07-31 09:45:00,95.59,95.59,95.565,95.57,3586100011.0
2009-07-31 09:50:00,95.57,95.68,95.565,95.62,5552099978.0
2009-07-31 09:55:00,95.62,95.635,95.595,95.615,5608099994.0
2009-07-31 10:00:00,95.615,95.68,95.595,95.65,3770299991.0
2009-07-31 10:05:00,95.65,95.67,95.63,95.645,4994299981.0
2009-07-31 10:10:00,95.65,95.68,95.645,95.655,3209999985.0
2009-07-31 10:15:00,95.655,95.72,95.65,95.695,5237200001.0
2009-07-31 10:20:00,95.7,95.71,95.67,95.69,3150099973.0
2009-07-31 10:25:00,95.695,95.7,95.65,95.655,3526999990.0
2009-07-31 10:30:00,95.655,95.68,95.62,95.63,2795680008.0
2009-07-31 10:35:00,95.63,95.65,95.61,95.61,3872099999.0
2009-07-31 10:40:00,95.61,95.65,95.595,95.64,3335800016.0
2009-07-31 10:45:00,95.64,95.65,95.62,95.64,2451100002.0
2009-07-31 10:50:00,95.645,95.68,95.645,95.65,3374100007.0
2009-07-31 10:55:00,95.65,95.67,95.6,95.605,1571200000.0
2009-07-31 11:00:00,95.61,95.65,95.61,95.645,2578399992.0
2009-07-31 11:05:00,95.645,95.645,95.61,95.63,2985200015.0
2009-07-31 11:10:00,95.625,95.64,95.61,95.635,2374800001.0
2009-07-31 11:15:00,95.635,95.66,95.61,95.64,2333600000.0
2009-07-31 11:20:00,95.64,95.64,95.6,95.61,1323000004.0
2009-07-31 11:25:00,95.61,95.62,95.6,95.61,1339600011.0
2009-07-31 11:30:00,95.61,95.61,95.575,95.59,1974500010.0
2009-07-31 11:35:00,95.59,95.6,95.555,95.57,2368800015.0
2009-07-31 11:40:00,95.575,95.65,95.57,95.64,3243499996.0
2009-07-31 11:45:00,95.64,95.67,95.61,95.67,2562799975.0
2009-07-31 11:50:00,95.67,95.715,95.66,95.69,2624199985.0
2009-07-31 11:55:00,95.685,95.705,95.67,95.69,2849999998.0
2009-07-31 12:00:00,95.69,95.7,95.665,95.69,2071699999.0
2009-07-31 12:05:00,95.69,95.705,95.65,95.67,1666300005.0
2009-07-31 12:10:00,95.68,95.685,95.66,95.66,2828600002.0
2009-07-31 12:15:00,95.66,95.67,95.62,95.63,3836899996.0
2009-07-31 12:20:00,95.63,95.65,95.63,95.64,2149999990.0
2009-07-31 12:25:00,95.64,95.65,95.635,95.635,3258700003.0
2009-07-31 12:30:00,95.635,95.65,95.625,95.64,3596800006.0
2009-07-31 12:35:00,95.64,95.645,95.595,95.63,4433200007.0
2009-07-31 12:40:00,95.63,95.63,95.59,95.6,3065899994.0
2009-07-31 12:45:00,95.6,95.65,95.59,95.645,1404999998.0
2009-07-31 12:50:00,95.645,95.655,95.61,95.63,3197000011.0
2009-07-31 12:55:00,95.63,95.66,95.625,95.66,4745300021.0
2009-07-31 13:00:00,95.66,95.66,95.64,95.66,3239400020.0
2009-07-31 13:05:00,95.66,95.71,95.66,95.7,4887400009.0
2009-07-31 13:10:00,95.7,95.76,95.69,95.75,4908999984.0
2009-07-31 13:15:00,95.755,95.78,95.73,95.78,4281500000.0
2009-07-31 13:20:00,95.79,95.79,95.735,95.755,3453700002.0
2009-07-31 13:25:00,95.755,95.76,95.665,95.685,4851999995.0
2009-07-31 13:30:00,95.685,95.71,95.665,95.69,3428000006.0
2009-07-31 13:35:00,95.685,95.745,95.665,95.74,2608600000.0
2009-07-31 13:40:00,95.74,95.795,95.735,95.795,2598000010.0
2009-07-31 13:45:00,95.795,95.82,95.76,95.76,3322199991.0
2009-07-31 13:50:00,95.76,95.795,95.76,95.77,3777499973.0
2009-07-31 13:55:00,95.765,95.775,95.75,95.755,5822600002.0
2009-07-31 14:00:00,95.755,95.76,95.655,95.68,3927799996.0
2009-07-31 14:05:00,95.68,95.71,95.66,95.7,3816099997.0
2009-07-31 14:10:00,95.705,95.745,95.705,95.71,4640599984.0
2009-07-31 14:15:00,95.71,95.81,95.71,95.8,5961480003.0
2009-07-31 14:20:00,95.8,95.82,95.775,95.81,6399899982.0
2009-07-31 14:25:00,95.815,95.815,95.72,95.775,5342100016.0
2009-07-31 14:30:00,95.785,95.81,95.485,95.535,4492600009.0
2009-07-31 14:35:00,95.535,95.615,95.405,95.485,6415300021.0
2009-07-31 14:40:00,95.49,95.54,95.4,95.455,5221380006.0
2009-07-31 14:45:00,95.455,95.55,95.435,95.44,5636499999.0
2009-07-31 14:50:00,95.44,95.49,95.35,95.445,6814500007.0
2009-07-31 14:55:00,95.445,95.445,95.33,95.415,6425400007.0
2009-07-31 15:00:00,95.415,95.47,95.36,95.41,5049199976.0
2009-07-31 15:05:00,95.415,95.42,95.29,95.31,5428500004.0
2009-07-31 15:10:00,95.31,95.35,95.24,95.3,5709300020.0
2009-07-31 15:15:00,95.31,95.335,95.25,95.29,6381100013.0
2009-07-31 15:20:00,95.29,95.36,95.23,95.275,5335700002.0
2009-07-31 15:25:00,95.28,95.355,95.28,95.35,5434799981.0
2009-07-31 15:30:00,95.35,95.435,95.32,95.4,6519599963.0
2009-07-31 15:35:00,95.41,95.44,95.375,95.39,5216599983.0
2009-07-31 15:40:00,95.39,95.47,95.375,95.47,6314199951.0
2009-07-31 15:45:00,95.465,95.515,95.42,95.455,5391999987.0
2009-07-31 15:50:00,95.455,95.505,95.44,95.46,6103499971.0
2009-07-31 15:55:00,95.465,95.53,95.435,95.47,5703300026.0
2009-07-31 16:00:00,95.475,95.475,95.3,95.395,6826300018.0
2009-07-31 16:05:00,95.4,95.4,95.31,95.38,7042599985.0
2009-07-31 16:10:00,95.38,95.4,95.31,95.31,6386600005.0
2009-07-31 16:15:00,95.31,95.345,95.3,95.31,5845100022.0
2009-07-31 16:20:00,95.31,95.31,95.12,95.21,6026300019.0
2009-07-31 16:25:00,95.21,95.27,95.19,95.24,4810000025.0
2009-07-31 16:30:00,95.23,95.33,95.23,95.3,4570000013.0
2009-07-31 16:35:00,95.3,95.35,95.27,95.28,4374800011.0
2009-07-31 16:40:00,95.28,95.32,95.225,95.26,3546600013.0
2009-07-31 16:45:00,95.265,95.295,95.2,95.24,3192600002.0
2009-07-31 16:50:00,95.24,95.26,95.18,95.22,3859700007.0
2009-07-31 16:55:00,95.22,95.25,95.175,95.18,6495999994.0
2009-07-31 17:00:00,95.175,95.28,95.175,95.26,4787000000.0
2009-07-31 17:05:00,95.26,95.26,95.195,95.2,3662599994.0
2009-07-31 17:10:00,95.2,95.2,95.07,95.09,4505199991.0
2009-07-31 17:15:00,95.09,95.09,95.03,95.04,4674499997.0
2009-07-31 17:20:00,95.04,95.05,94.795,94.88,5778800000.0
2009-07-31 17:25:00,94.885,94.92,94.495,94.69,5179400009.0
2009-07-31 17:30:00,94.695,94.695,94.565,94.67,4877300003.0
2009-07-31 17:35:00,94.655,94.75,94.62,94.715,5118899998.0
2009-07-31 17:40:00,94.715,94.77,94.7,94.76,5128999988.0
2009-07-31 17:45:00,94.755,94.835,94.72,94.72,5607799999.0
2009-07-31 17:50:00,94.71,94.745,94.605,94.605,5704599980.0
2009-07-31 17:55:00,94.6,94.635,94.52,94.54,6419599997.0
2009-07-31 18:00:00,94.535,94.76,94.52,94.73,6379000007.0
2009-07-31 18:05:00,94.73,94.78,94.665,94.705,3705099996.0
2009-07-31 18:10:00,94.705,94.73,94.68,94.7,4694400017.0
2009-07-31 18:15:00,94.705,94.73,94.6,94.605,4448799987.0
2009-07-31 18:20:00,94.605,94.675,94.565,94.665,4766899981.0
2009-07-31 18:25:00,94.665,94.685,94.555,94.56,5878499983.0
2009-07-31 18:30:00,94.56,94.615,94.56,94.565,5117299973.0
2009-07-31 18:35:00,94.565,94.62,94.565,94.585,3229300004.0
2009-07-31 18:40:00,94.585,94.64,94.555,94.635,3349899997.0
2009-07-31 18:45:00,94.635,94.65,94.61,94.63,2788900002.0
2009-07-31 18:50:00,94.63,94.63,94.585,94.625,2296699986.0
2009-07-31 18:55:00,94.63,94.71,94.605,94.63,4525599996.0
2009-07-31 19:00:00,94.63,94.725,94.625,94.715,2862499976.0
2009-07-31 19:05:00,94.715,94.725,94.69,94.715,1825900012.0
2009-07-31 19:10:00,94.715,94.74,94.695,94.72,2460900002.0
2009-07-31 19:15:00,94.715,94.78,94.715,94.765,1779099993.0
2009-07-31 19:20:00,94.765,94.78,94.755,94.78,886600000.0
2009-07-31 19:25:00,94.775,94.775,94.75,94.75,791200000.0
2009-07-31 19:30:00,94.75,94.76,94.69,94.7,970300003.0
2009-07-31 19:35:00,94.7,94.705,94.64,94.655,1859100008.0
2009-07-31 19:40:00,94.655,94.735,94.655,94.725,2777299999.0
2009-07-31 19:45:00,94.725,94.77,94.715,94.75,1962700007.0
2009-07-31 19:50:00,94.75,94.76,94.71,94.74,2642399991.0
2009-07-31 19:55:00,94.74,94.74,94.72,94.74,1801599984.0
2009-07-31 20:00:00,94.74,94.75,94.685,94.7,2331200013.0
2009-07-31 20:05:00,94.695,94.71,94.66,94.69,2683599998.0
2009-07-31 20:10:00,94.69,94.7,94.65,94.65,2989799992.0
2009-07-31 20:15:00,94.65,94.695,94.65,94.675,2648799983.0
2009-07-31 20:20:00,94.675,94.74,94.675,94.74,3225500016.0
2009-07-31 20:25:00,94.745,94.755,94.715,94.715,2105299989.0
2009-07-31 20:30:00,94.715,94.755,94.7,94.745,2017999990.0
2009-07-31 20:35:00,94.745,94.77,94.73,94.75,3408900013.0
2009-07-31 20:40:00,94.745,94.78,94.745,94.765,1789000001.0
2009-07-31 20:45:00,94.765,94.805,94.765,94.77,2847100016.0
2009-07-31 20:50:00,94.775,94.78,94.735,94.74,734199999.0
2009-07-31 20:55:00,94.74,94.805,94.73,94.79,4031700004.0
2009-07-31 21:00:00,94.795,94.8,94.755,94.765,2937900004.0
2009-07-31 21:05:00,94.77,94.79,94.71,94.715,1894600017.0
2009-07-31 21:10:00,94.71,94.735,94.665,94.68,2906499999.0
2009-07-31 21:15:00,94.675,94.69,94.67,94.69,1695900008.0
2009-07-31 21:20:00,94.69,94.7,94.66,94.67,1857599989.0
2009-07-31 21:25:00,94.67,94.68,94.65,94.66,2166600036.0
2009-07-31 21:30:00,94.66,94.7,94.625,94.685,1835399997.0
2009-07-31 21:35:00,94.68,94.685,94.66,94.67,1583000000.0
2009-07-31 21:40:00,94.67,94.69,94.62,94.64,2472700006.0
2009-07-31 21:45:00,94.63,94.655,94.61,94.655,2895199998.0
2009-07-31 21:50:00,94.655,94.66,94.63,94.65,1846600000.0
2009-07-31 21:55:00,94.65,94.66,94.61,94.615,2915400010.0
2009-07-31 22:00:00,94.62,94.635,94.61,94.63,2245300005.0
2009-07-31 22:05:00,94.635,94.65,94.62,94.625,1056400004.0
2009-07-31 22:10:00,94.64,94.655,94.635,94.655,1555700003.0
2009-07-31 22:15:00,94.645,94.66,94.63,94.65,560799998.0
2009-07-31 22:20:00,94.655,94.67,94.635,94.65,571000000.0
2009-07-31 22:25:00,94.65,94.65,94.605,94.62,574100001.0
2009-07-31 22:30:00,94.63,94.67,94.63,94.635,1026600000.0
2009-07-31 22:35:00,94.635,94.705,94.635,94.695,2167799995.0
2009-07-31 22:40:00,94.705,94.71,94.67,94.71,1641099998.0
2009-07-31 22:45:00,94.71,94.725,94.69,94.705,746200005.0
2009-07-31 22:50:00,94.705,94.71,94.675,94.68,537200001.0
2009-07-31 22:55:00,94.67,94.695,94.625,94.655,1416200006.0
2009-08-02 23:00:00,94.735,94.735,94.695,94.735,24800000.0
2009-08-02 23:05:00,94.735,94.735,94.71,94.735,61000000.0
2009-08-02 23:10:00,94.725,94.735,94.725,94.735,5600000.0
2009-08-02 23:15:00,94.735,94.76,94.735,94.76,52200000.0
2009-08-02 23:20:00,94.76,94.78,94.755,94.755,33600000.0
2009-08-02 23:25:00,94.75,94.76,94.75,94.76,28800000.0
2009-08-02 23:30:00,94.755,94.765,94.71,94.72,120200000.0
2009-08-02 23:35:00,94.72,94.72,94.715,94.72,22400000.0
2009-08-02 23:40:00,94.72,94.73,94.71,94.715,38400000.0
2009-08-02 23:45:00,94.72,94.73,94.715,94.72,61800000.0
2009-08-02 23:50:00,94.715,94.72,94.715,94.72,12800000.0
2009-08-02 23:55:00,94.73,94.73,94.69,94.73,60800000.0
2009-08-03 00:00:00,94.745,94.76,94.7,94.76,199400000.0
2009-08-03 00:05:00,94.76,94.79,94.745,94.79,102800000.0
2009-08-03 00:10:00,94.8,94.8,94.73,94.765,339399999.0
2009-08-03 00:15:00,94.765,94.79,94.765,94.775,152400000.0
2009-08-03 00:20:00,94.775,94.805,94.75,94.76,443400000.0
2009-08-03 00:25:00,94.76,94.775,94.73,94.73,942400000.0
2009-08-03 00:30:00,94.73,94.76,94.685,94.705,856500000.0
2009-08-03 00:35:00,94.7,94.705,94.68,94.695,605900000.0
2009-08-03 00:40:00,94.69,94.75,94.68,94.75,488200000.0
2009-08-03 00:45:00,94.75,94.76,94.745,94.755,251400000.0
2009-08-03 00:50:00,94.76,94.77,94.735,94.75,319800000.0
2009-08-03 00:55:00,94.755,94.83,94.75,94.83,743500000.0
2009-08-03 01:00:00,94.82,94.83,94.8,94.81,1632399993.0
2009-08-03 01:05:00,94.82,94.83,94.78,94.79,2705200003.0
2009-08-03 01:10:00,94.79,94.8,94.77,94.8,1658100008.0
2009-08-03 01:15:00,94.8,94.83,94.79,94.805,928399996.0
2009-08-03 01:20:00,94.805,94.83,94.77,94.77,3011699993.0
2009-08-03 01:25:00,94.77,94.78,94.75,94.76,1205599990.0
2009-08-03 01:30:00,94.755,94.76,94.73,94.74,938600001.0
2009-08-03 01:35:00,94.73,94.735,94.69,94.7,689799998.0
2009-08-03 01:40:00,94.7,94.7,94.66,94.7,997399996.0
2009-08-03 01:45:00,94.705,94.705,94.65,94.67,1084399999.0
2009-08-03 01:50:00,94.67,94.675,94.62,94.64,1856900001.0
2009-08-03 01:55:00,94.63,94.66,94.62,94.64,999300000.0
2009-08-03 02:00:00,94.635,94.69,94.635,94.67,867400001.0
2009-08-03 02:05:00,94.665,94.7,94.665,94.7,1118200008.0
2009-08-03 02:10:00,94.7,94.76,94.695,94.75,2007600013.0
2009-08-03 02:15:00,94.75,94.77,94.73,94.76,2479900041.0
2009-08-03 02:20:00,94.76,94.83,94.76,94.78,2574000015.0
2009-08-03 02:25:00,94.79,94.81,94.76,94.79,1745300009.0
2009-08-03 02:30:00,94.8,94.85,94.79,94.83,2573200027.0
2009-08-03 02:35:00,94.83,94.845,94.82,94.836,1348000009.0
2009-08-03 02:40:00,94.835,94.84,94.81,94.81,759600003.0
2009-08-03 02:45:00,94.805,94.805,94.735,94.8,1160200000.0
2009-08-03 02:50:00,94.805,94.815,94.7,94.705,2703999998.0
2009-08-03 02:55:00,94.725,94.735,94.695,94.72,1252700000.0
2009-08-03 03:00:00,94.72,94.73,94.67,94.69,1456299996.0
2009-08-03 03:05:00,94.69,94.74,94.69,94.7,1631800001.0
2009-08-03 03:10:00,94.7,94.725,94.685,94.71,1138199998.0
2009-08-03 03:15:00,94.71,94.73,94.71,94.73,817999998.0
2009-08-03 03:20:00,94.725,94.755,94.64,94.675,1687200003.0
2009-08-03 03:25:00,94.675,94.73,94.665,94.695,1053400000.0
2009-08-03 03:30:00,94.695,94.74,94.69,94.735,827800000.0
2009-08-03 03:35:00,94.735,94.735,94.715,94.725,404800000.0
2009-08-03 03:40:00,94.725,94.725,94.685,94.71,880200000.0
2009-08-03 03:45:00,94.715,94.74,94.715,94.74,708999996.0
2009-08-03 03:50:00,94.74,94.76,94.73,94.74,685399996.0
2009-08-03 03:55:00,94.74,94.75,94.735,94.745,1233400002.0
2009-08-03 04:00:00,94.745,94.75,94.72,94.725,2108999999.0
2009-08-03 04:05:00,94.72,94.75,94.71,94.75,1632700000.0
2009-08-03 04:10:00,94.75,94.765,94.72,94.73,1442200000.0
2009-08-03 04:15:00,94.73,94.75,94.725,94.73,1348599995.0
2009-08-03 04:20:00,94.73,94.76,94.72,94.76,382999998.0
2009-08-03 04:25:00,94.76,94.76,94.74,94.75,1459199987.0
2009-08-03 04:30:00,94.75,94.8,94.75,94.79,1979999988.0
2009-08-03 04:35:00,94.785,94.79,94.73,94.75,1344000005.0
2009-08-03 04:40:00,94.75,94.75,94.74,94.75,1108399997.0
2009-08-03 04:45:00,94.755,94.77,94.74,94.75,1568999995.0
2009-08-03 04:50:00,94.75,94.75,94.725,94.725,1612399994.0
2009-08-03 04:55:00,94.725,94.74,94.72,94.74,1747100007.0
2009-08-03 05:00:00,94.74,94.76,94.74,94.75,1339399981.0
2009-08-03 05:05:00,94.75,94.76,94.74,94.745,543999998.0
2009-08-03 05:10:00,94.745,94.745,94.73,94.74,819599997.0
2009-08-03 05:15:00,94.74,94.745,94.72,94.72,2252799981.0
2009-08-03 05:20:00,94.72,94.73,94.72,94.72,1985299975.0
2009-08-03 05:25:00,94.72,94.735,94.72,94.72,1428399991.0
2009-08-03 05:30:00,94.72,94.73,94.72,94.73,1472400002.0
2009-08-03 05:35:00,94.725,94.74,94.723,94.74,803399997.0
2009-08-03 05:40:00,94.74,94.74,94.72,94.72,1505799995.0
2009-08-03 05:45:00,94.725,94.76,94.725,94.74,2403999976.0
2009-08-03 05:50:00,94.745,94.76,94.735,94.74,1056099996.0
2009-08-03 05:55:00,94.75,94.755,94.725,94.74,2135100005.0
2009-08-03 06:00:00,94.745,94.75,94.74,94.74,712999999.0
2009-08-03 06:05:00,94.745,94.75,94.735,94.74,1348699993.0
2009-08-03 06:10:00,94.74,94.745,94.725,94.735,1204399993.0
2009-08-03 06:15:00,94.735,94.735,94.72,94.72,1914800010.0
2009-08-03 06:20:00,94.72,94.74,94.72,94.725,2189199998.0
2009-08-03 06:25:00,94.725,94.75,94.725,94.74,2086299992.0
2009-08-03 06:30:00,94.745,94.745,94.73,94.735,1382399992.0
2009-08-03 06:35:00,94.735,94.74,94.72,94.72,1229899994.0
2009-08-03 06:40:00,94.72,94.73,94.72,94.72,646600011.0
2009-08-03 06:45:00,94.715,94.72,94.71,94.71,683400000.0
2009-08-03 06:50:00,94.71,94.72,94.7,94.71,1951400020.0
2009-08-03 06:55:00,94.71,94.72,94.7,94.71,1837400011.0
2009-08-03 07:00:00,94.71,94.725,94.7,94.725,1498600033.0
2009-08-03 07:05:00,94.72,94.725,94.71,94.71,420700005.0
2009-08-03 07:10:00,94.715,94.72,94.71,94.72,646800004.0
2009-08-03 07:15:00,94.715,94.73,94.71,94.725,701800007.0
2009-08-03 07:20:00,94.73,94.73,94.705,94.71,668000002.0
2009-08-03 07:25:00,94.71,94.71,94.69,94.69,725400000.0
2009-08-03 07:30:00,94.695,94.695,94.67,94.675,1488600000.0
2009-08-03 07:35:00,94.675,94.7,94.655,94.685,1360500011.0
2009-08-03 07:40:00,94.68,94.685,94.67,94.68,576800001.0
2009-08-03 07:45:00,94.68,94.68,94.665,94.675,578199999.0
2009-08-03 07:50:00,94.675,94.675,94.64,94.65,1403999997.0
2009-08-03 07:55:00,94.65,94.66,94.62,94.645,1685300002.0
2009-08-03 08:00:00,94.645,94.675,94.62,94.63,1809300003.0
2009-08-03 08:05:00,94.63,94.66,94.62,94.635,1747000010.0
2009-08-03 08:10:00,94.635,94.64,94.615,94.625,1632100013.0
2009-08-03 08:15:00,94.63,94.63,94.595,94.615,1570699994.0
2009-08-03 08:20:00,94.615,94.62,94.595,94.605,3482399989.0
2009-08-03 08:25:00,94.61,94.63,94.59,94.61,4519399997.0
2009-08-03 08:30:00,94.605,94.68,94.605,94.65,1723600005.0
2009-08-03 08:35:00,94.655,94.7,94.65,94.685,2918199990.0
2009-08-03 08:40:00,94.685,94.685,94.665,94.665,1644700009.0
2009-08-03 08:45:00,94.66,94.71,94.66,94.705,1951100000.0
2009-08-03 08:50:00,94.7,94.735,94.695,94.725,2136999995.0
2009-08-03 08:55:00,94.725,94.77,94.715,94.715,3144800005.0
2009-08-03 09:00:00,94.715,94.79,94.715,94.765,4505900016.0
2009-08-03 09:05:00,94.765,94.81,94.76,94.795,2526399999.0
2009-08-03 09:10:00,94.795,94.83,94.78,94.83,1294100002.0
2009-08-03 09:15:00,94.83,94.88,94.825,94.85,4033400006.0
2009-08-03 09:20:00,94.85,94.87,94.84,94.86,1556699995.0
2009-08-03 09:25:00,94.86,94.86,94.84,94.84,1163800000.0
2009-08-03 09:30:00,94.84,94.87,94.84,94.855,1602300004.0
2009-08-03 09:35:00,94.855,94.865,94.83,94.83,1657500003.0
2009-08-03 09:40:00,94.825,94.83,94.765,94.81,1630200005.0
2009-08-03 09:45:00,94.815,94.89,94.815,94.88,3328800008.0
2009-08-03 09:50:00,94.88,94.935,94.88,94.915,3884900006.0
2009-08-03 09:55:00,94.915,95.03,94.88,95.005,3463699991.0
2009-08-03 10:00:00,94.995,95.02,94.97,94.99,2318100007.0
2009-08-03 10:05:00,94.99,95.03,94.98,95.01,3222800020.0
2009-08-03 10:10:00,95.01,95.07,95.01,95.045,4091200014.0
2009-08-03 10:15:00,95.045,95.065,95.02,95.045,5096699989.0
2009-08-03 10:20:00,95.05,95.05,94.96,94.97,4488800013.0
2009-08-03 10:25:00,94.97,95.025,94.96,95.02,3338300001.0
2009-08-03 10:30:00,95.015,95.02,94.935,94.97,3436000003.0
2009-08-03 10:35:00,94.97,95.01,94.93,94.93,4403500015.0
2009-08-03 10:40:00,94.93,94.94,94.88,94.88,5351500019.0
2009-08-03 10:45:00,94.885,94.92,94.86,94.865,4388900006.0
2009-08-03 10:50:00,94.865,94.89,94.84,94.84,5021000016.0
2009-08-03 10:55:00,94.845,94.87,94.84,94.85,3395700026.0
2009-08-03 11:00:00,94.845,94.96,94.845,94.955,3789700033.0
2009-08-03 11:05:00,94.955,94.965,94.91,94.93,4098110006.0
2009-08-03 11:10:00,94.93,94.95,94.92,94.935,2780600005.0
2009-08-03 11:15:00,94.94,94.95,94.845,94.95,3526920018.0
2009-08-03 11:20:00,94.95,94.95,94.825,94.875,4811200005.0
2009-08-03 11:25:00,94.88,94.96,94.87,94.91,3737200029.0
2009-08-03 11:30:00,94.905,94.93,94.895,94.91,3576800016.0
2009-08-03 11:35:00,94.91,94.92,94.86,94.86,3736899995.0
2009-08-03 11:40:00,94.87,94.99,94.825,94.985,6024200009.0
2009-08-03 11:45:00,94.985,94.99,94.92,94.945,4870700013.0
2009-08-03 11:50:00,94.94,94.945,94.895,94.92,2651300008.0
2009-08-03 11:55:00,94.92,94.95,94.92,94.93,1980299997.0
2009-08-03 12:00:00,94.93,94.995,94.93,94.995,3784099999.0
2009-08-03 12:05:00,94.995,95.0,94.94,94.96,5941000023.0
2009-08-03 12:10:00,94.96,94.96,94.93,94.96,1790600001.0
2009-08-03 12:15:00,94.96,94.965,94.925,94.935,2675300003.0
2009-08-03 12:20:00,94.93,94.95,94.91,94.93,3070299995.0
2009-08-03 12:25:00,94.93,94.95,94.93,94.94,1243500004.0
2009-08-03 12:30:00,94.94,94.94,94.92,94.93,1558299996.0
2009-08-03 12:35:00,94.93,94.94,94.91,94.91,2200899986.0
2009-08-03 12:40:00,94.91,94.92,94.9,94.915,2640200009.0
2009-08-03 12:45:00,94.915,94.95,94.915,94.935,2487799996.0
2009-08-03 12:50:00,94.935,94.96,94.93,94.94,1617900000.0
2009-08-03 12:55:00,94.94,94.96,94.92,94.94,2617700004.0
2009-08-03 13:00:00,94.945,94.96,94.93,94.93,2160400000.0
2009-08-03 13:05:00,94.93,94.955,94.925,94.94,839400000.0
2009-08-03 13:10:00,94.94,94.98,94.94,94.97,1505700001.0
2009-08-03 13:15:00,94.97,94.975,94.92,94.93,2250500000.0
2009-08-03 13:20:00,94.93,94.94,94.915,94.94,991800004.0
2009-08-03 13:25:00,94.94,94.94,94.905,94.915,3088100001.0
2009-08-03 13:30:00,94.915,94.935,94.91,94.915,2721700023.0
2009-08-03 13:35:00,94.915,94.93,94.9,94.92,2618600003.0
2009-08-03 13:40:00,94.91,94.92,94.91,94.91,2037199995.0
2009-08-03 13:45:00,94.91,94.93,94.865,94.88,5072100018.0
2009-08-03 13:50:00,94.875,94.91,94.85,94.9,5188799991.0
2009-08-03 13:55:00,94.89,94.93,94.86,94.9,3087799987.0
2009-08-03 14:00:00,94.9,94.95,94.88,94.91,4318799993.0
2009-08-03 14:05:00,94.91,94.985,94.895,94.96,5197699986.0
2009-08-03 14:10:00,94.96,95.02,94.95,94.99,3246899995.0
2009-08-03 14:15:00,94.99,94.99,94.95,94.95,5467400018.0
2009-08-03 14:20:00,94.95,95.025,94.95,95.01,5623899990.0
2009-08-03 14:25:00,95.01,95.01,94.96,94.98,5824299999.0
2009-08-03 14:30:00,94.98,94.995,94.905,94.92,5549900000.0
2009-08-03 14:35:00,94.925,95.0,94.92,94.995,6086599976.0
2009-08-03 14:40:00,95.0,95.01,94.96,94.96,5685899999.0
2009-08-03 14:45:00,94.96,95.0,94.96,94.985,5772800001.0
2009-08-03 14:50:00,94.98,95.02,94.98,94.995,4451599979.0
2009-08-03 14:55:00,94.995,95.01,94.975,94.99,3493199982.0
2009-08-03 15:00:00,94.98,94.99,94.96,94.99,3661400000.0
2009-08-03 15:05:00,94.99,95.02,94.98,94.99,5227199999.0
2009-08-03 15:10:00,94.995,95.02,94.98,95.01,4136799983.0
2009-08-03 15:15:00,95.01,95.02,95.0,95.0,3731800012.0
2009-08-03 15:20:00,95.0,95.01,94.985,95.005,3399199997.0
2009-08-03 15:25:00,95.005,95.03,95.005,95.02,3551800008.0
2009-08-03 15:30:00,95.02,95.035,95.015,95.03,4563199982.0
2009-08-03 15:35:00,95.03,95.05,95.005,95.02,6724399964.0
2009-08-03 15:40:00,95.02,95.025,94.98,95.005,6534500005.0
2009-08-03 15:45:00,95.01,95.035,94.995,95.025,5562799968.0
2009-08-03 15:50:00,95.03,95.04,95.005,95.02,6145899987.0
2009-08-03 15:55:00,95.015,95.18,95.01,95.17,6294899994.0
2009-08-03 16:00:00,95.17,95.305,95.165,95.24,7962099984.0
2009-08-03 16:05:00,95.235,95.3,95.12,95.24,8330199967.0
2009-08-03 16:10:00,95.24,95.36,95.24,95.33,9162999973.0
2009-08-03 16:15:00,95.33,95.335,95.14,95.21,7674799981.0
2009-08-03 16:20:00,95.205,95.24,95.14,95.2,7035999974.0
2009-08-03 16:25:00,95.2,95.25,95.145,95.18,5791899942.0
2009-08-03 16:30:00,95.175,95.215,95.16,95.19,5320799955.0
2009-08-03 16:35:00,95.19,95.215,95.15,95.2,5207499978.0
2009-08-03 16:40:00,95.2,95.21,95.12,95.13,5255899995.0
2009-08-03 16:45:00,95.135,95.15,95.03,95.085,6666199971.0
2009-08-03 16:50:00,95.085,95.135,95.07,95.125,5863299961.0
2009-08-03 16:55:00,95.13,95.21,95.115,95.205,4882799986.0
2009-08-03 17:00:00,95.2,95.21,95.165,95.175,4852899962.0
2009-08-03 17:05:00,95.175,95.205,95.15,95.19,3608099994.0
2009-08-03 17:10:00,95.19,95.21,95.125,95.125,3853499966.0
2009-08-03 17:15:00,95.125,95.13,95.08,95.08,4448499965.0
2009-08-03 17:20:00,95.08,95.2,95.07,95.18,4962199989.0
2009-08-03 17:25:00,95.185,95.24,95.18,95.21,4734899953.0
2009-08-03 17:30:00,95.21,95.305,95.21,95.27,5163400004.0
2009-08-03 17:35:00,95.27,95.29,95.255,95.26,4999699982.0
2009-08-03 17:40:00,95.26,95.27,95.185,95.235,3959099997.0
2009-08-03 17:45:00,95.235,95.235,95.205,95.22,3131599983.0
2009-08-03 17:50:00,95.22,95.22,95.175,95.2,2719200004.0
2009-08-03 17:55:00,95.2,95.255,95.19,95.23,4813299994.0
2009-08-03 18:00:00,95.23,95.24,95.175,95.225,4851599960.0
2009-08-03 18:05:00,95.23,95.3,95.205,95.285,6044799949.0
2009-08-03 18:10:00,95.285,95.285,95.22,95.235,4788499952.0
2009-08-03 18:15:00,95.235,95.3,95.23,95.295,2494999975.0
2009-08-03 18:20:00,95.295,95.295,95.25,95.28,2905599993.0
2009-08-03 18:25:00,95.28,95.295,95.22,95.265,2663799971.0
2009-08-03 18:30:00,95.265,95.27,95.25,95.255,1810999964.0
2009-08-03 18:35:00,95.255,95.26,95.145,95.21,4022799938.0
2009-08-03 18:40:00,95.21,95.27,95.21,95.23,2855399981.0
2009-08-03 18:45:00,95.23,95.27,95.225,95.26,1643099975.0
2009-08-03 18:50:00,95.26,95.26,95.23,95.255,2307199961.0
2009-08-03 18:55:00,95.25,95.26,95.22,95.24,2903199964.0
2009-08-03 19:00:00,95.25,95.31,95.245,95.295,1909399960.0
2009-08-03 19:05:00,95.3,95.3,95.285,95.29,2041399965.0
2009-08-03 19:10:00,95.29,95.3,95.275,95.3,1134399991.0
2009-08-03 19:15:00,95.3,95.33,95.285,95.325,2413399980.0
2009-08-03 19:20:00,95.325,95.33,95.295,95.3,1111999995.0
2009-08-03 19:25:00,95.3,95.3,95.29,95.29,902599995.0
2009-08-03 19:30:00,95.29,95.32,95.255,95.255,3033199975.0
2009-08-03 19:35:00,95.25,95.265,95.23,95.26,1667799982.0
2009-08-03 19:40:00,95.26,95.265,95.23,95.265,2933599969.0
2009-08-03 19:45:00,95.265,95.265,95.22,95.26,2535799977.0
2009-08-03 19:50:00,95.26,95.26,95.245,95.245,2585199983.0
2009-08-03 19:55:00,95.245,95.25,95.235,95.24,573599982.0
2009-08-03 20:00:00,95.25,95.28,95.25,95.27,3142799951.0
2009-08-03 20:05:00,95.27,95.28,95.26,95.265,2238599955.0
2009-08-03 20:10:00,95.26,95.27,95.25,95.27,1144800000.0
2009-08-03 20:15:00,95.27,95.295,95.27,95.27,2119400001.0
2009-08-03 20:20:00,95.27,95.32,95.27,95.3,1505999986.0
2009-08-03 20:25:00,95.3,95.32,95.29,95.31,2128600000.0
2009-08-03 20:30:00,95.31,95.325,95.285,95.3,2702999991.0
2009-08-03 20:35:00,95.295,95.305,95.28,95.28,2393200014.0
2009-08-03 20:40:00,95.28,95.325,95.28,95.3,2431500002.0
2009-08-03 20:45:00,95.3,95.31,95.3,95.3,1023599998.0
2009-08-03 20:50:00,95.3,95.32,95.29,95.31,1836600002.0
2009-08-03 20:55:00,95.305,95.34,95.285,95.3,3439099999.0
2009-08-03 21:00:00,95.3,95.31,95.28,95.31,2087399993.0
2009-08-03 21:05:00,95.305,95.33,95.3,95.325,2957999972.0
2009-08-03 21:10:00,95.325,95.33,95.315,95.315,615600002.0
2009-08-03 21:15:00,95.315,95.32,95.305,95.315,1179599989.0
2009-08-03 21:20:00,95.32,95.34,95.31,95.335,1700399979.0
2009-08-03 21:25:00,95.345,95.415,95.33,95.36,3653600000.0
2009-08-03 21:30:00,95.355,95.38,95.32,95.38,2217000007.0
2009-08-03 21:35:00,95.38,95.43,95.38,95.39,1111800007.0
2009-08-03 21:40:00,95.39,95.41,95.39,95.39,376799999.0
2009-08-03 21:45:00,95.39,95.4,95.35,95.35,1173800003.0
2009-08-03 21:50:00,95.35,95.365,95.35,95.35,1265600003.0
2009-08-03 21:55:00,95.35,95.36,95.32,95.335,1250899999.0
2009-08-03 22:00:00,95.335,95.335,95.27,95.28,1574300013.0
2009-08-03 22:05:00,95.28,95.3,95.27,95.29,786000002.0
2009-08-03 22:10:00,95.283,95.3,95.275,95.285,650699998.0
2009-08-03 22:15:00,95.285,95.285,95.26,95.265,472399997.0
2009-08-03 22:20:00,95.26,95.265,95.255,95.265,372400001.0
2009-08-03 22:25:00,95.26,95.275,95.255,95.275,276000001.0
2009-08-03 22:30:00,95.275,95.28,95.261,95.27,493000004.0
2009-08-03 22:35:00,95.27,95.285,95.24,95.24,2153100001.0
2009-08-03 22:40:00,95.24,95.26,95.24,95.25,806199998.0
2009-08-03 22:45:00,95.26,95.28,95.26,95.26,213400000.0
2009-08-03 22:50:00,95.26,95.27,95.25,95.26,355200001.0
2009-08-03 22:55:00,95.27,95.27,95.26,95.26,452000000.0
2009-08-03 23:00:00,95.255,95.27,95.245,95.265,124799998.0
2009-08-03 23:05:00,95.275,95.275,95.245,95.255,854399998.0
2009-08-03 23:10:00,95.255,95.28,95.245,95.275,445599996.0
2009-08-03 23:15:00,95.275,95.305,95.275,95.295,332500000.0
2009-08-03 23:20:00,95.295,95.295,95.275,95.285,1773800027.0
2009-08-03 23:25:00,95.275,95.275,95.264,95.275,385599989.0
2009-08-03 23:30:00,95.275,95.28,95.264,95.264,270399996.0
2009-08-03 23:35:00,95.275,95.295,95.265,95.265,470400001.0
2009-08-03 23:40:00,95.265,95.265,95.215,95.235,1044699990.0
2009-08-03 23:45:00,95.225,95.24,95.2,95.225,965999993.0
2009-08-03 23:50:00,95.225,95.275,95.225,95.25,1273600001.0
2009-08-03 23:55:00,95.245,95.275,95.24,95.255,922299997.0
2009-08-04 00:00:00,95.255,95.255,95.2,95.245,962000001.0
2009-08-04 00:05:00,95.235,95.245,95.22,95.23,657199991.0
2009-08-04 00:10:00,95.22,95.235,95.22,95.23,280800000.0
2009-08-04 00:15:00,95.23,95.245,95.225,95.235,276600000.0
2009-08-04 00:20:00,95.235,95.235,95.21,95.225,512999995.0
2009-08-04 00:25:00,95.225,95.23,95.22,95.225,237799995.0
2009-08-04 00:30:00,95.225,95.24,95.22,95.22,562999998.0
2009-08-04 00:35:00,95.22,95.24,95.2,95.21,572799999.0
2009-08-04 00:40:00,95.21,95.22,95.21,95.215,450399996.0
2009-08-04 00:45:00,95.215,95.27,95.215,95.265,438800002.0
2009-08-04 00:50:00,95.265,95.265,95.23,95.245,409200000.0
2009-08-04 00:55:00,95.245,95.26,95.225,95.24,743000000.0
2009-08-04 01:00:00,95.24,95.24,95.21,95.22,1191800002.0
2009-08-04 01:05:00,95.22,95.3,95.21,95.3,938200005.0
2009-08-04 01:10:00,95.3,95.3,95.24,95.25,1647700012.0
2009-08-04 01:15:00,95.25,95.26,95.21,95.22,788300000.0
2009-08-04 01:20:00,95.22,95.24,95.2,95.235,684199999.0
2009-08-04 01:25:00,95.23,95.235,95.21,95.215,1028300005.0
2009-08-04 01:30:00,95.215,95.225,95.18,95.185,966900006.0
2009-08-04 01:35:00,95.185,95.205,95.17,95.19,1176299999.0
2009-08-04 01:40:00,95.195,95.215,95.175,95.215,1595900001.0
2009-08-04 01:45:00,95.21,95.22,95.165,95.21,1617100005.0
2009-08-04 01:50:00,95.21,95.22,95.17,95.2,2051400012.0
2009-08-04 01:55:00,95.2,95.2,95.17,95.175,775600003.0
2009-08-04 02:00:00,95.175,95.175,95.14,95.14,1338599993.0
2009-08-04 02:05:00,95.14,95.18,95.14,95.16,1079200001.0
2009-08-04 02:10:00,95.16,95.2,95.16,95.19,912400000.0
2009-08-04 02:15:00,95.19,95.19,95.1,95.1,1532799996.0
2009-08-04 02:20:00,95.105,95.13,95.085,95.11,1552999999.0
2009-08-04 02:25:00,95.115,95.18,95.09,95.16,1748300000.0
2009-08-04 02:30:00,95.16,95.165,95.14,95.165,966200000.0
2009-08-04 02:35:00,95.175,95.205,95.15,95.19,1701000004.0
2009-08-04 02:40:00,95.19,95.22,95.175,95.19,1280100000.0
2009-08-04 02:45:00,95.195,95.21,95.18,95.205,863399998.0
2009-08-04 02:50:00,95.21,95.255,95.21,95.23,1506400002.0
2009-08-04 02:55:00,95.23,95.25,95.215,95.23,2512200004.0
2009-08-04 03:00:00,95.24,95.3,95.23,95.26,1714300002.0
2009-08-04 03:05:00,95.26,95.27,95.205,95.21,2081099999.0
2009-08-04 03:10:00,95.21,95.265,95.21,95.26,1410799997.0
2009-08-04 03:15:00,95.26,95.26,95.24,95.25,1035999999.0
2009-08-04 03:20:00,95.25,95.25,95.22,95.225,1290400004.0
2009-08-04 03:25:00,95.225,95.26,95.22,95.255,1309499999.0
2009-08-04 03:30:00,95.26,95.285,95.21,95.28,2505700006.0
2009-08-04 03:35:00,95.275,95.42,95.265,95.41,3470500002.0
2009-08-04 03:40:00,95.395,95.45,95.39,95.42,2361500009.0
2009-08-04 03:45:00,95.42,95.465,95.42,95.43,1881900001.0
2009-08-04 03:50:00,95.43,95.43,95.36,95.42,2075400005.0
2009-08-04 03:55:00,95.42,95.42,95.38,95.385,2845000000.0
2009-08-04 04:00:00,95.39,95.42,95.38,95.39,4075400016.0
2009-08-04 04:05:00,95.39,95.4,95.37,95.38,2209799995.0
2009-08-04 04:10:00,95.38,95.385,95.33,95.35,3450699991.0
2009-08-04 04:15:00,95.35,95.38,95.35,95.37,2239600003.0
2009-08-04 04:20:00,95.37,95.37,95.34,95.35,1905200004.0
2009-08-04 04:25:00,95.35,95.39,95.345,95.39,2144399992.0
2009-08-04 04:30:00,95.39,95.41,95.385,95.405,2349599989.0
2009-08-04 04:35:00,95.405,95.44,95.405,95.435,2068500003.0
2009-08-04 04:40:00,95.43,95.43,95.39,95.4,2214599994.0
2009-08-04 04:45:00,95.395,95.395,95.35,95.37,1189200004.0
2009-08-04 04:50:00,95.37,95.4,95.37,95.4,1696899995.0
2009-08-04 04:55:00,95.4,95.4,95.365,95.38,571999997.0
2009-08-04 05:00:00,95.365,95.37,95.335,95.34,2897900010.0
2009-08-04 05:05:00,95.34,95.355,95.33,95.35,1719399989.0
2009-08-04 05:10:00,95.35,95.365,95.34,95.355,1101200003.0
2009-08-04 05:15:00,95.355,95.37,95.35,95.35,1602799996.0
2009-08-04 05:20:00,95.35,95.37,95.305,95.32,2230400005.0
2009-08-04 05:25:00,95.325,95.33,95.29,95.305,2733399993.0
2009-08-04 05:30:00,95.305,95.32,95.295,95.3,2094999984.0
2009-08-04 05:35:00,95.3,95.32,95.28,95.315,1565500007.0
2009-08-04 05:40:00,95.315,95.34,95.31,95.33,1646999998.0
2009-08-04 05:45:00,95.33,95.33,95.295,95.315,2010300008.0
2009-08-04 05:50:00,95.31,95.34,95.31,95.34,2624799996.0
2009-08-04 05:55:00,95.34,95.36,95.325,95.35,3040799990.0
2009-08-04 06:00:00,95.35,95.355,95.325,95.335,1205000006.0
2009-08-04 06:05:00,95.33,95.34,95.32,95.32,1496900004.0
2009-08-04 06:10:00,95.32,95.33,95.305,95.31,3653400001.0
2009-08-04 06:15:00,95.31,95.33,95.31,95.33,1336400005.0
2009-08-04 06:20:00,95.33,95.33,95.305,95.32,643199999.0
2009-08-04 06:25:00,95.32,95.33,95.3,95.3,1631500003.0
2009-08-04 06:30:00,95.31,95.36,95.27,95.27,3448600004.0
2009-08-04 06:35:00,95.27,95.27,95.215,95.22,3309699989.0
2009-08-04 06:40:00,95.215,95.23,95.19,95.22,3845999997.0
2009-08-04 06:45:00,95.225,95.23,95.21,95.215,1221700004.0
2009-08-04 06:50:00,95.21,95.21,95.14,95.145,3324300008.0
2009-08-04 06:55:00,95.145,95.21,95.14,95.21,2616199992.0
2009-08-04 07:00:00,95.21,95.225,95.17,95.185,4155400013.0
2009-08-04 07:05:00,95.18,95.22,95.18,95.21,1857500005.0
2009-08-04 07:10:00,95.21,95.22,95.145,95.16,4071399989.0
2009-08-04 07:15:00,95.16,95.17,95.11,95.13,4191599988.0
2009-08-04 07:20:00,95.13,95.13,95.09,95.115,2926300002.0
2009-08-04 07:25:00,95.115,95.12,95.05,95.065,3510599993.0
2009-08-04 07:30:00,95.065,95.08,95.035,95.06,3273019946.0
2009-08-04 07:35:00,95.06,95.08,95.05,95.08,2363199970.0
2009-08-04 07:40:00,95.085,95.11,95.08,95.1,2196399990.0
2009-08-04 07:45:00,95.1,95.12,95.1,95.11,2642199970.0
2009-08-04 07:50:00,95.11,95.12,95.06,95.07,3549999997.0
2009-08-04 07:55:00,95.07,95.12,95.04,95.12,2954399993.0
2009-08-04 08:00:00,95.12,95.12,95.07,95.11,4024400003.0
2009-08-04 08:05:00,95.11,95.11,95.075,95.075,3548399981.0
2009-08-04 08:10:00,95.075,95.13,95.07,95.13,3710400013.0
2009-08-04 08:15:00,95.13,95.17,95.12,95.12,5144899997.0
2009-08-04 08:20:00,95.12,95.135,95.085,95.09,5325299996.0
2009-08-04 08:25:00,95.09,95.09,95.04,95.06,6471600008.0
2009-08-04 08:30:00,95.06,95.1,95.06,95.075,4486300005.0
2009-08-04 08:35:00,95.07,95.085,95.05,95.08,2460199995.0
2009-08-04 08:40:00,95.08,95.09,95.07,95.07,3291400005.0
2009-08-04 08:45:00,95.07,95.14,95.07,95.135,3899899978.0
2009-08-04 08:50:00,95.14,95.19,95.12,95.18,2944200005.0
2009-08-04 08:55:00,95.18,95.2,95.155,95.2,2638600005.0
2009-08-04 09:00:00,95.2,95.2,95.09,95.1,5951300025.0
2009-08-04 09:05:00,95.095,95.1,95.05,95.06,3914399997.0
2009-08-04 09:10:00,95.06,95.1,95.055,95.1,3300300007.0
2009-08-04 09:15:00,95.09,95.095,95.03,95.055,3030399997.0
2009-08-04 09:20:00,95.055,95.06,94.97,94.985,3547400013.0
2009-08-04 09:25:00,94.98,94.99,94.925,94.95,3830599992.0
2009-08-04 09:30:00,94.935,94.98,94.93,94.95,4077249995.0
2009-08-04 09:35:00,94.945,94.95,94.93,94.94,4296399969.0
2009-08-04 09:40:00,94.94,94.96,94.93,94.945,3243000006.0
2009-08-04 09:45:00,94.94,94.97,94.94,94.95,2309500011.0
2009-08-04 09:50:00,94.95,95.025,94.94,95.015,4059300002.0
2009-08-04 09:55:00,95.01,95.035,94.94,94.955,4923700003.0
2009-08-04 10:00:00,94.97,94.97,94.91,94.94,3212099989.0
2009-08-04 10:05:00,94.94,94.95,94.91,94.92,2587899989.0
2009-08-04 10:10:00,94.92,94.93,94.91,94.92,1761700005.0
2009-08-04 10:15:00,94.93,94.93,94.82,94.84,3689499994.0
2009-08-04 10:20:00,94.84,94.86,94.825,94.85,3187000003.0
2009-08-04 10:25:00,94.85,94.91,94.84,94.89,3885499996.0
2009-08-04 10:30:00,94.89,94.9,94.86,94.865,2135300015.0
2009-08-04 10:35:00,94.865,94.865,94.83,94.84,1251500000.0
2009-08-04 10:40:00,94.84,94.84,94.51,94.545,5550799990.0
2009-08-04 10:45:00,94.55,94.63,94.52,94.53,5926400006.0
2009-08-04 10:50:00,94.535,94.575,94.36,94.5,5956699995.0
2009-08-04 10:55:00,94.5,94.605,94.405,94.6,5740000019.0
2009-08-04 11:00:00,94.595,94.61,94.485,94.57,5108000011.0
2009-08-04 11:05:00,94.57,94.62,94.535,94.555,3756100005.0
2009-08-04 11:10:00,94.555,94.645,94.52,94.645,2826100002.0
2009-08-04 11:15:00,94.65,94.71,94.65,94.68,3131700014.0
2009-08-04 11:20:00,94.68,94.71,94.655,94.705,2922400005.0
2009-08-04 11:25:00,94.705,94.74,94.69,94.715,2432000002.0
2009-08-04 11:30:00,94.71,94.73,94.68,94.73,3451900013.0
2009-08-04 11:35:00,94.73,94.735,94.68,94.69,2644000008.0
2009-08-04 11:40:00,94.69,94.71,94.67,94.69,2404800004.0
2009-08-04 11:45:00,94.69,94.735,94.69,94.725,2198000009.0
2009-08-04 11:50:00,94.72,94.735,94.67,94.69,2593500000.0
2009-08-04 11:55:00,94.69,94.7,94.665,94.69,1128600005.0
2009-08-04 12:00:00,94.69,94.69,94.67,94.685,1939300001.0
2009-08-04 12:05:00,94.685,94.74,94.66,94.72,1948499995.0
2009-08-04 12:10:00,94.72,94.72,94.7,94.7,1530900014.0
2009-08-04 12:15:00,94.71,94.74,94.69,94.72,1184500005.0
2009-08-04 12:20:00,94.72,94.77,94.71,94.73,2548199997.0
2009-08-04 12:25:00,94.725,94.725,94.695,94.7,723199998.0
2009-08-04 12:30:00,94.7,94.73,94.7,94.71,1455800000.0
2009-08-04 12:35:00,94.705,94.725,94.7,94.71,1344200001.0
2009-08-04 12:40:00,94.705,94.715,94.7,94.71,754299997.0
2009-08-04 12:45:00,94.71,94.725,94.71,94.725,1255199995.0
2009-08-04 12:50:00,94.72,94.725,94.7,94.71,1679700001.0
2009-08-04 12:55:00,94.705,94.71,94.645,94.67,2693699986.0
2009-08-04 13:00:00,94.67,94.7,94.655,94.665,2809400000.0
2009-08-04 13:05:00,94.67,94.67,94.64,94.66,1653999995.0
2009-08-04 13:10:00,94.66,94.67,94.635,94.65,1864199997.0
2009-08-04 13:15:00,94.65,94.68,94.64,94.67,1980899990.0
2009-08-04 13:20:00,94.675,94.76,94.67,94.72,3280000013.0
2009-08-04 13:25:00,94.72,94.745,94.72,94.74,2444800001.0
2009-08-04 13:30:00,94.74,94.75,94.72,94.75,1992699991.0
2009-08-04 13:35:00,94.755,94.78,94.74,94.75,2484199977.0
2009-08-04 13:40:00,94.755,94.755,94.74,94.74,2276799988.0
2009-08-04 13:45:00,94.73,94.755,94.73,94.75,2183699994.0
2009-08-04 13:50:00,94.75,94.765,94.72,94.72,2022599991.0
2009-08-04 13:55:00,94.72,94.73,94.69,94.69,2070900006.0
2009-08-04 14:00:00,94.69,94.71,94.68,94.7,2996200012.0
2009-08-04 14:05:00,94.705,94.705,94.67,94.68,3595100023.0
2009-08-04 14:10:00,94.68,94.7,94.67,94.69,1954199994.0
2009-08-04 14:15:00,94.69,94.74,94.68,94.74,2639699969.0
2009-08-04 14:20:00,94.74,94.755,94.705,94.715,2758299992.0
2009-08-04 14:25:00,94.71,94.75,94.705,94.715,2155699999.0
2009-08-04 14:30:00,94.72,94.755,94.68,94.73,3953199999.0
2009-08-04 14:35:00,94.725,94.745,94.69,94.725,2972699997.0
2009-08-04 14:40:00,94.73,94.75,94.69,94.71,2268299994.0
2009-08-04 14:45:00,94.7,94.74,94.7,94.735,2006399984.0
2009-08-04 14:50:00,94.74,94.75,94.715,94.725,2491499992.0
2009-08-04 14:55:00,94.73,94.74,94.705,94.72,2132800000.0
2009-08-04 15:00:00,94.73,94.75,94.705,94.73,5225699979.0
2009-08-04 15:05:00,94.73,94.76,94.72,94.755,2046499996.0
2009-08-04 15:10:00,94.75,94.77,94.725,94.73,2063599991.0
2009-08-04 15:15:00,94.73,94.76,94.725,94.74,1711899985.0
2009-08-04 15:20:00,94.745,94.77,94.74,94.765,2979899992.0
2009-08-04 15:25:00,94.765,94.765,94.72,94.75,2476399987.0
2009-08-04 15:30:00,94.75,94.76,94.7,94.71,3292599999.0
2009-08-04 15:35:00,94.715,94.745,94.695,94.71,5905699995.0
2009-08-04 15:40:00,94.71,94.74,94.705,94.725,5050499983.0
2009-08-04 15:45:00,94.725,94.75,94.705,94.735,4339699993.0
2009-08-04 15:50:00,94.74,94.76,94.73,94.755,4239299993.0
2009-08-04 15:55:00,94.755,94.785,94.75,94.775,2545999998.0
2009-08-04 16:00:00,94.775,95.035,94.775,94.985,5592499957.0
2009-08-04 16:05:00,94.985,95.145,94.975,95.12,7341899995.0
2009-08-04 16:10:00,95.125,95.21,95.125,95.17,7498800021.0
2009-08-04 16:15:00,95.17,95.28,95.14,95.225,7075599969.0
2009-08-04 16:20:00,95.225,95.24,95.17,95.19,6974799955.0
2009-08-04 16:25:00,95.185,95.255,95.15,95.18,5656199969.0
2009-08-04 16:30:00,95.2,95.26,95.17,95.245,5645699972.0
2009-08-04 16:35:00,95.245,95.33,95.23,95.285,5084199976.0
2009-08-04 16:40:00,95.285,95.37,95.285,95.34,5741599953.0
2009-08-04 16:45:00,95.34,95.365,95.28,95.29,4660599984.0
2009-08-04 16:50:00,95.29,95.31,95.255,95.27,3365399991.0
2009-08-04 16:55:00,95.27,95.315,95.265,95.27,4475199969.0
2009-08-04 17:00:00,95.27,95.34,95.27,95.315,4340399980.0
2009-08-04 17:05:00,95.32,95.35,95.3,95.34,4738599990.0
2009-08-04 17:10:00,95.34,95.37,95.325,95.33,3453999985.0
2009-08-04 17:15:00,95.32,95.37,95.3,95.355,4111599958.0
2009-08-04 17:20:00,95.355,95.36,95.3,95.305,3410599969.0
2009-08-04 17:25:00,95.3,95.335,95.28,95.335,2649799968.0
2009-08-04 17:30:00,95.33,95.34,95.3,95.3,3193600002.0
2009-08-04 17:35:00,95.305,95.42,95.305,95.4,4113699984.0
2009-08-04 17:40:00,95.395,95.41,95.37,95.37,4463399990.0
2009-08-04 17:45:00,95.37,95.42,95.37,95.38,4777599986.0
2009-08-04 17:50:00,95.38,95.4,95.355,95.375,2525400004.0
2009-08-04 17:55:00,95.375,95.42,95.355,95.41,3492999991.0
2009-08-04 18:00:00,95.41,95.415,95.38,95.405,2717199996.0
2009-08-04 18:05:00,95.4,95.41,95.39,95.4,2201000002.0
2009-08-04 18:10:00,95.4,95.43,95.4,95.41,4047399993.0
2009-08-04 18:15:00,95.41,95.425,95.39,95.41,3577000007.0
2009-08-04 18:20:00,95.405,95.43,95.4,95.42,3877600005.0
2009-08-04 18:25:00,95.42,95.42,95.38,95.385,1879200003.0
2009-08-04 18:30:00,95.385,95.39,95.36,95.36,1957399999.0
2009-08-04 18:35:00,95.36,95.43,95.355,95.415,3518300016.0
2009-08-04 18:40:00,95.415,95.425,95.405,95.41,2653999993.0
2009-08-04 18:45:00,95.41,95.41,95.365,95.37,3017600005.0
2009-08-04 18:50:00,95.375,95.38,95.35,95.355,1661799984.0
2009-08-04 18:55:00,95.355,95.415,95.35,95.41,3124799982.0
2009-08-04 19:00:00,95.41,95.43,95.4,95.405,3658099990.0
2009-08-04 19:05:00,95.405,95.425,95.365,95.405,3476399976.0
2009-08-04 19:10:00,95.405,95.405,95.385,95.385,2306799942.0
2009-08-04 19:15:00,95.385,95.39,95.37,95.38,1748800001.0
2009-08-04 19:20:00,95.375,95.375,95.35,95.36,2705399984.0
2009-08-04 19:25:00,95.36,95.36,95.3,95.315,3402600009.0
2009-08-04 19:30:00,95.315,95.335,95.31,95.315,2905400006.0
2009-08-04 19:35:00,95.315,95.325,95.28,95.28,2606999997.0
2009-08-04 19:40:00,95.275,95.28,95.24,95.24,2251400009.0
2009-08-04 19:45:00,95.24,95.265,95.2,95.21,2217600005.0
2009-08-04 19:50:00,95.21,95.245,95.19,95.205,4584600016.0
2009-08-04 19:55:00,95.205,95.235,95.14,95.15,4780000003.0
2009-08-04 20:00:00,95.145,95.25,95.13,95.245,3692499990.0
2009-08-04 20:05:00,95.245,95.26,95.19,95.23,3647199985.0
2009-08-04 20:10:00,95.225,95.315,95.225,95.28,3069199988.0
2009-08-04 20:15:00,95.28,95.31,95.27,95.285,3077199975.0
2009-08-04 20:20:00,95.295,95.3,95.26,95.28,2454799976.0
2009-08-04 20:25:00,95.28,95.335,95.255,95.32,3523999989.0
2009-08-04 20:30:00,95.32,95.4,95.28,95.34,2533099978.0
2009-08-04 20:35:00,95.34,95.35,95.32,95.34,2864099973.0
2009-08-04 20:40:00,95.34,95.37,95.315,95.315,3718800011.0
2009-08-04 20:45:00,95.315,95.34,95.235,95.24,3396899996.0
2009-08-04 20:50:00,95.245,95.26,95.23,95.235,3416599987.0
2009-08-04 20:55:00,95.235,95.265,95.22,95.26,2133099994.0
2009-08-04 21:00:00,95.26,95.295,95.245,95.26,2535399985.0
2009-08-04 21:05:00,95.26,95.3,95.255,95.26,3790199966.0
2009-08-04 21:10:00,95.26,95.28,95.24,95.255,3000600017.0
2009-08-04 21:15:00,95.25,95.255,95.17,95.175,2205999991.0
2009-08-04 21:20:00,95.175,95.23,95.175,95.205,1931999988.0
2009-08-04 21:25:00,95.205,95.255,95.2,95.245,3919400019.0
2009-08-04 21:30:00,95.24,95.29,95.2,95.21,2692200016.0
2009-08-04 21:35:00,95.21,95.235,95.205,95.205,2064400003.0
2009-08-04 21:40:00,95.21,95.225,95.2,95.21,2317600010.0
2009-08-04 21:45:00,95.215,95.23,95.21,95.215,3144600028.0
2009-08-04 21:50:00,95.22,95.265,95.21,95.255,3473400015.0
2009-08-04 21:55:00,95.26,95.27,95.245,95.27,2015499975.0
2009-08-04 22:00:00,95.27,95.29,95.255,95.255,2581299977.0
2009-08-04 22:05:00,95.26,95.265,95.25,95.255,563799997.0
2009-08-04 22:10:00,95.255,95.255,95.22,95.22,1111599997.0
2009-08-04 22:15:00,95.22,95.235,95.205,95.235,2122400026.0
2009-08-04 22:20:00,95.235,95.235,95.205,95.22,2254900025.0
2009-08-04 22:25:00,95.22,95.25,95.205,95.25,1245200005.0
2009-08-04 22:30:00,95.25,95.28,95.245,95.28,1465200014.0
2009-08-04 22:35:00,95.27,95.28,95.24,95.25,2065100027.0
2009-08-04 22:40:00,95.25,95.27,95.24,95.27,646400005.0
2009-08-04 22:45:00,95.265,95.27,95.24,95.24,1265200004.0
2009-08-04 22:50:00,95.24,95.24,95.215,95.22,1176399996.0
2009-08-04 22:55:00,95.22,95.24,95.21,95.22,640400000.0
2009-08-04 23:00:00,95.22,95.255,95.22,95.25,440800001.0
2009-08-04 23:05:00,95.25,95.26,95.23,95.25,1053600001.0
2009-08-04 23:10:00,95.25,95.265,95.245,95.255,456399996.0
2009-08-04 23:15:00,95.255,95.28,95.245,95.265,657599996.0
2009-08-04 23:20:00,95.26,95.285,95.255,95.275,2219899988.0
2009-08-04 23:25:00,95.275,95.275,95.265,95.275,657799998.0
2009-08-04 23:30:00,95.275,95.29,95.27,95.275,1202999984.0
2009-08-04 23:35:00,95.266,95.285,95.261,95.275,155000000.0
2009-08-04 23:40:00,95.27,95.275,95.265,95.275,1114199986.0
2009-08-04 23:45:00,95.275,95.275,95.26,95.26,900000016.0
2009-08-04 23:50:00,95.26,95.265,95.21,95.24,844200005.0
2009-08-04 23:55:00,95.24,95.24,95.21,95.225,1527399992.0
2009-08-05 00:00:00,95.225,95.225,95.21,95.22,487600002.0
2009-08-05 00:05:00,95.22,95.235,95.21,95.215,1370000012.0
2009-08-05 00:10:00,95.215,95.255,95.215,95.25,1018600004.0
2009-08-05 00:15:00,95.25,95.25,95.25,95.25,959400002.0
2009-08-05 00:20:00,95.25,95.26,95.245,95.26,435000000.0
2009-08-05 00:25:00,95.255,95.26,95.24,95.25,931200003.0
2009-08-05 00:30:00,95.25,95.255,95.23,95.24,1313199979.0
2009-08-05 00:35:00,95.24,95.26,95.21,95.225,953999996.0
2009-08-05 00:40:00,95.22,95.23,95.22,95.23,569999997.0
2009-08-05 00:45:00,95.23,95.23,95.21,95.215,605199996.0
2009-08-05 00:50:00,95.215,95.225,95.21,95.225,525999986.0
2009-08-05 00:55:00,95.225,95.23,95.22,95.22,1051199983.0
2009-08-05 01:00:00,95.22,95.295,95.22,95.29,1007589998.0
2009-08-05 01:05:00,95.29,95.305,95.265,95.285,1361199997.0
2009-08-05 01:10:00,95.285,95.29,95.27,95.285,1486399976.0
2009-08-05 01:15:00,95.285,95.335,95.285,95.335,1712099996.0
2009-08-05 01:20:00,95.34,95.37,95.325,95.33,2063399982.0
2009-08-05 01:25:00,95.33,95.395,95.32,95.39,2767100003.0
2009-08-05 01:30:00,95.39,95.39,95.345,95.345,1219099998.0
2009-08-05 01:35:00,95.35,95.35,95.33,95.33,975199994.0
2009-08-05 01:40:00,95.33,95.33,95.28,95.285,2279199996.0
2009-08-05 01:45:00,95.29,95.34,95.285,95.315,2130099995.0
2009-08-05 01:50:00,95.315,95.32,95.3,95.3,1599999995.0
2009-08-05 01:55:00,95.29,95.32,95.29,95.305,1126000000.0
2009-08-05 02:00:00,95.3,95.32,95.27,95.31,1325100002.0
2009-08-05 02:05:00,95.31,95.35,95.31,95.33,963800000.0
2009-08-05 02:10:00,95.33,95.33,95.275,95.3,1430799999.0
2009-08-05 02:15:00,95.3,95.31,95.255,95.295,1331100000.0
2009-08-05 02:20:00,95.295,95.305,95.285,95.3,787000001.0
2009-08-05 02:25:00,95.3,95.31,95.285,95.29,524400003.0
2009-08-05 02:30:00,95.285,95.295,95.24,95.25,682399999.0
2009-08-05 02:35:00,95.26,95.265,95.23,95.23,1147600001.0
2009-08-05 02:40:00,95.23,95.27,95.23,95.26,464200000.0
2009-08-05 02:45:00,95.265,95.28,95.255,95.255,813200001.0
2009-08-05 02:50:00,95.265,95.28,95.24,95.245,1394800001.0
2009-08-05 02:55:00,95.245,95.26,95.225,95.26,954600000.0
2009-08-05 03:00:00,95.26,95.275,95.24,95.275,1060699997.0
2009-08-05 03:05:00,95.27,95.325,95.27,95.325,1490999993.0
2009-08-05 03:10:00,95.325,95.37,95.315,95.335,1461799998.0
2009-08-05 03:15:00,95.34,95.365,95.33,95.33,741999999.0
2009-08-05 03:20:00,95.325,95.335,95.275,95.275,892199998.0
2009-08-05 03:25:00,95.27,95.3,95.26,95.27,1268599999.0
2009-08-05 03:30:00,95.265,95.31,95.26,95.295,1268700000.0
2009-08-05 03:35:00,95.295,95.31,95.29,95.31,708000000.0
2009-08-05 03:40:00,95.31,95.34,95.31,95.32,585800000.0
2009-08-05 03:45:00,95.315,95.32,95.3,95.3,187500000.0
2009-08-05 03:50:00,95.3,95.315,95.275,95.3,790799998.0
2009-08-05 03:55:00,95.3,95.31,95.28,95.3,719800000.0
2009-08-05 04:00:00,95.295,95.31,95.28,95.285,1244000007.0
2009-08-05 04:05:00,95.285,95.31,95.265,95.265,1163000001.0
2009-08-05 04:10:00,95.265,95.28,95.23,95.265,2279000002.0
2009-08-05 04:15:00,95.27,95.28,95.26,95.28,991600000.0
2009-08-05 04:20:00,95.28,95.28,95.22,95.23,1924600000.0
2009-08-05 04:25:00,95.225,95.27,95.22,95.27,609000000.0
2009-08-05 04:30:00,95.27,95.29,95.27,95.27,957200000.0
2009-08-05 04:35:00,95.28,95.295,95.27,95.29,997400001.0
2009-08-05 04:40:00,95.29,95.29,95.27,95.275,1553600002.0
2009-08-05 04:45:00,95.275,95.29,95.27,95.27,1469399997.0
2009-08-05 04:50:00,95.27,95.28,95.27,95.28,1741799997.0
2009-08-05 04:55:00,95.28,95.29,95.255,95.26,1028999999.0
2009-08-05 05:00:00,95.26,95.27,95.235,95.245,1020800000.0
2009-08-05 05:05:00,95.24,95.26,95.22,95.22,1574400002.0
2009-08-05 05:10:00,95.22,95.25,95.22,95.24,1437600000.0
2009-08-05 05:15:00,95.235,95.24,95.21,95.22,1143400004.0
2009-08-05 05:20:00,95.22,95.22,95.2,95.205,951800000.0
2009-08-05 05:25:00,95.205,95.205,95.16,95.165,3798599992.0
2009-08-05 05:30:00,95.17,95.18,95.065,95.085,3865299968.0
2009-08-05 05:35:00,95.08,95.11,95.02,95.06,3915799996.0
2009-08-05 05:40:00,95.06,95.07,95.06,95.07,1861199999.0
2009-08-05 05:45:00,95.07,95.085,95.04,95.08,3167799992.0
2009-08-05 05:50:00,95.08,95.11,95.07,95.11,1499200008.0
2009-08-05 05:55:00,95.11,95.115,95.08,95.08,2478199970.0
2009-08-05 06:00:00,95.085,95.085,95.035,95.04,2371999995.0
2009-08-05 06:05:00,95.04,95.055,95.01,95.035,2329599998.0
2009-08-05 06:10:00,95.04,95.045,94.97,94.99,3163300005.0
2009-08-05 06:15:00,94.99,95.03,94.98,95.01,3157400006.0
2009-08-05 06:20:00,95.01,95.03,94.975,95.02,3868700021.0
2009-08-05 06:25:00,95.02,95.02,95.0,95.01,1884200004.0
2009-08-05 06:30:00,95.01,95.025,94.995,95.005,2430900001.0
2009-08-05 06:35:00,95.005,95.01,94.955,94.965,3363300009.0
2009-08-05 06:40:00,94.96,94.98,94.95,94.95,2028800000.0
2009-08-05 06:45:00,94.95,94.97,94.92,94.96,2831999992.0
2009-08-05 06:50:00,94.965,94.98,94.96,94.98,2788100008.0
2009-08-05 06:55:00,94.98,94.985,94.955,94.97,1759399988.0
2009-08-05 07:00:00,94.97,94.98,94.95,94.96,1667399998.0
2009-08-05 07:05:00,94.96,94.97,94.94,94.96,2967599983.0
2009-08-05 07:10:00,94.965,94.965,94.91,94.94,2586999995.0
2009-08-05 07:15:00,94.94,94.955,94.89,94.905,3630099993.0
2009-08-05 07:20:00,94.905,94.925,94.89,94.92,4392400011.0
2009-08-05 07:25:00,94.92,94.99,94.92,94.985,3657399987.0
2009-08-05 07:30:00,94.98,95.065,94.98,95.025,3480399980.0
2009-08-05 07:35:00,95.025,95.06,95.02,95.02,2193800004.0
2009-08-05 07:40:00,95.02,95.03,94.95,94.955,3131699981.0
2009-08-05 07:45:00,94.95,94.97,94.91,94.94,2830299989.0
2009-08-05 07:50:00,94.94,94.97,94.905,94.92,3722299986.0
2009-08-05 07:55:00,94.92,94.925,94.86,94.89,4282599995.0
2009-08-05 08:00:00,94.895,94.965,94.87,94.955,3811699982.0
2009-08-05 08:05:00,94.955,94.96,94.915,94.955,3354649971.0
2009-08-05 08:10:00,94.95,94.965,94.91,94.94,3875899971.0
2009-08-05 08:15:00,94.94,94.94,94.86,94.9,4408299983.0
2009-08-05 08:20:00,94.9,94.96,94.89,94.935,5219699981.0
2009-08-05 08:25:00,94.935,95.02,94.93,95.0,4966699969.0
2009-08-05 08:30:00,95.0,95.0,94.95,94.955,4543400016.0
2009-08-05 08:35:00,94.955,94.965,94.91,94.935,4975400003.0
2009-08-05 08:40:00,94.935,94.985,94.93,94.96,3441800020.0
2009-08-05 08:45:00,94.96,94.99,94.95,94.985,2997599994.0
2009-08-05 08:50:00,94.985,95.015,94.98,94.985,3909499992.0
2009-08-05 08:55:00,94.99,95.035,94.98,95.02,4107800007.0
2009-08-05 09:00:00,95.02,95.04,94.975,94.975,4429300047.0
2009-08-05 09:05:00,94.975,94.985,94.95,94.975,4069800022.0
2009-08-05 09:10:00,94.975,95.03,94.955,95.03,4945500027.0
2009-08-05 09:15:00,95.025,95.1,95.01,95.065,6150500051.0
2009-08-05 09:20:00,95.07,95.07,95.05,95.055,2977800014.0
2009-08-05 09:25:00,95.055,95.08,95.02,95.02,3945300026.0
2009-08-05 09:30:00,95.02,95.04,94.98,95.0,5420000030.0
2009-08-05 09:35:00,94.995,94.995,94.94,94.97,5035200048.0
2009-08-05 09:40:00,94.975,94.975,94.91,94.945,4794500003.0
2009-08-05 09:45:00,94.945,95.005,94.945,94.965,4206600054.0
2009-08-05 09:50:00,94.965,95.045,94.965,95.03,3614800036.0
2009-08-05 09:55:00,95.03,95.045,94.99,95.0,3113900006.0
2009-08-05 10:00:00,95.0,95.015,94.96,95.015,3501200033.0
2009-08-05 10:05:00,95.015,95.02,94.98,94.99,3429100026.0
2009-08-05 10:10:00,94.99,94.99,94.96,94.985,1822200015.0
2009-08-05 10:15:00,94.985,94.99,94.96,94.98,2752200027.0
2009-08-05 10:20:00,94.98,95.035,94.97,95.015,4179300031.0
2009-08-05 10:25:00,95.02,95.06,94.99,95.06,5065400060.0
2009-08-05 10:30:00,95.06,95.09,95.01,95.065,7086600050.0
2009-08-05 10:35:00,95.065,95.22,95.065,95.2,6860100025.0
2009-08-05 10:40:00,95.2,95.2,95.16,95.185,6016700017.0
2009-08-05 10:45:00,95.185,95.215,95.135,95.135,6939900004.0
2009-08-05 10:50:00,95.125,95.135,95.07,95.08,4287100031.0
2009-08-05 10:55:00,95.08,95.14,95.04,95.135,5938300042.0
2009-08-05 11:00:00,95.14,95.14,95.095,95.105,3195100016.0
2009-08-05 11:05:00,95.105,95.155,95.1,95.125,4842200026.0
2009-08-05 11:10:00,95.125,95.17,95.12,95.16,5718300006.0
2009-08-05 11:15:00,95.16,95.21,95.13,95.135,3517300015.0
2009-08-05 11:20:00,95.135,95.175,95.135,95.16,4209599993.0
2009-08-05 11:25:00,95.16,95.175,95.135,95.15,3484200036.0
2009-08-05 11:30:00,95.145,95.195,95.14,95.18,4322000017.0
2009-08-05 11:35:00,95.175,95.205,95.155,95.175,2160599999.0
2009-08-05 11:40:00,95.175,95.195,95.17,95.195,2158200010.0
2009-08-05 11:45:00,95.195,95.2,95.16,95.165,1964300010.0
2009-08-05 11:50:00,95.165,95.185,95.16,95.17,2422900010.0
2009-08-05 11:55:00,95.175,95.2,95.15,95.165,3318199999.0
2009-08-05 12:00:00,95.16,95.185,95.15,95.16,2546600005.0
2009-08-05 12:05:00,95.16,95.18,95.155,95.18,2404200006.0
2009-08-05 12:10:00,95.18,95.27,95.18,95.25,4043700001.0
2009-08-05 12:15:00,95.25,95.31,95.25,95.3,3805000003.0
2009-08-05 12:20:00,95.305,95.31,95.275,95.295,3380600005.0
2009-08-05 12:25:00,95.295,95.315,95.28,95.295,3498500011.0
2009-08-05 12:30:00,95.285,95.305,95.27,95.295,3092200008.0
2009-08-05 12:35:00,95.295,95.305,95.285,95.29,2765900001.0
2009-08-05 12:40:00,95.29,95.29,95.275,95.285,1957300009.0
2009-08-05 12:45:00,95.29,95.29,95.26,95.27,2573799992.0
2009-08-05 12:50:00,95.27,95.32,95.27,95.31,2540000010.0
2009-08-05 12:55:00,95.31,95.365,95.31,95.365,4625500014.0
2009-08-05 13:00:00,95.37,95.385,95.315,95.325,3251400022.0
2009-08-05 13:05:00,95.325,95.33,95.27,95.285,4197600027.0
2009-08-05 13:10:00,95.285,95.285,95.25,95.27,2747900000.0
2009-08-05 13:15:00,95.27,95.28,95.235,95.25,2799399998.0
2009-08-05 13:20:00,95.25,95.31,95.25,95.3,2092600021.0
2009-08-05 13:25:00,95.3,95.355,95.275,95.35,4718300010.0
2009-08-05 13:30:00,95.35,95.35,95.31,95.335,4175200003.0
2009-08-05 13:35:00,95.332,95.355,95.31,95.325,7322799980.0
2009-08-05 13:40:00,95.315,95.33,95.29,95.3,5424000018.0
2009-08-05 13:45:00,95.3,95.31,95.29,95.31,2887100000.0
2009-08-05 13:50:00,95.31,95.31,95.29,95.29,1702299993.0
2009-08-05 13:55:00,95.29,95.29,95.245,95.25,3833100017.0
2009-08-05 14:00:00,95.25,95.28,95.24,95.25,4048300032.0
2009-08-05 14:05:00,95.255,95.31,95.25,95.29,2999999993.0
2009-08-05 14:10:00,95.29,95.375,95.29,95.34,4060199997.0
2009-08-05 14:15:00,95.3,95.3,95.12,95.245,6667800018.0
2009-08-05 14:20:00,95.245,95.36,95.245,95.325,7490300043.0
2009-08-05 14:25:00,95.325,95.35,95.235,95.24,5695500038.0
2009-08-05 14:30:00,95.24,95.33,95.215,95.255,5878400021.0
2009-08-05 14:35:00,95.255,95.31,95.18,95.2,6399800022.0
2009-08-05 14:40:00,95.195,95.24,95.14,95.23,5407300005.0
2009-08-05 14:45:00,95.23,95.28,95.195,95.245,4399800012.0
2009-08-05 14:50:00,95.24,95.325,95.2,95.315,4679300004.0
2009-08-05 14:55:00,95.315,95.325,95.25,95.28,3284999998.0
2009-08-05 15:00:00,95.28,95.355,95.27,95.345,4471500021.0
2009-08-05 15:05:00,95.345,95.365,95.29,95.29,3747700008.0
2009-08-05 15:10:00,95.295,95.33,95.24,95.28,3904000002.0
2009-08-05 15:15:00,95.28,95.3,95.27,95.275,2599199999.0
2009-08-05 15:20:00,95.275,95.285,95.26,95.265,1734800004.0
2009-08-05 15:25:00,95.265,95.32,95.265,95.315,3475699999.0
2009-08-05 15:30:00,95.315,95.325,95.21,95.25,4072599987.0
2009-08-05 15:35:00,95.25,95.28,95.23,95.275,4946000021.0
2009-08-05 15:40:00,95.28,95.305,95.21,95.29,5170400015.0
2009-08-05 15:45:00,95.285,95.29,95.203,95.22,5884700000.0
2009-08-05 15:50:00,95.218,95.226,95.125,95.21,6966999965.0
2009-08-05 15:55:00,95.21,95.29,95.185,95.285,5691899970.0
2009-08-05 16:00:00,95.28,95.29,95.025,95.095,4530600008.0
2009-08-05 16:05:00,95.095,95.11,94.96,94.97,6974299992.0
2009-08-05 16:10:00,94.97,95.05,94.89,95.01,5642800004.0
2009-08-05 16:15:00,95.01,95.01,94.86,94.94,6301999974.0
2009-08-05 16:20:00,94.94,94.985,94.92,94.98,6064199986.0
2009-08-05 16:25:00,94.975,95.0,94.94,94.95,4521599997.0
2009-08-05 16:30:00,94.955,94.96,94.915,94.92,4753599981.0
2009-08-05 16:35:00,94.915,94.975,94.895,94.96,3983199976.0
2009-08-05 16:40:00,94.96,94.97,94.91,94.945,5260599950.0
2009-08-05 16:45:00,94.945,94.945,94.86,94.91,5390799990.0
2009-08-05 16:50:00,94.905,94.97,94.89,94.955,5462199957.0
2009-08-05 16:55:00,94.955,94.965,94.88,94.9,4875899977.0
2009-08-05 17:00:00,94.9,94.94,94.895,94.93,3680999990.0
2009-08-05 17:05:00,94.93,94.97,94.91,94.97,4781699970.0
2009-08-05 17:10:00,94.97,95.015,94.92,94.995,4073499980.0
2009-08-05 17:15:00,94.99,95.02,94.95,94.95,3495299979.0
2009-08-05 17:20:00,94.95,94.98,94.93,94.93,3747999970.0
2009-08-05 17:25:00,94.93,94.975,94.925,94.975,3178199978.0
2009-08-05 17:30:00,94.975,94.98,94.955,94.975,2665199993.0
2009-08-05 17:35:00,94.97,94.98,94.93,94.95,2557599998.0
2009-08-05 17:40:00,94.95,94.97,94.93,94.955,1567599996.0
2009-08-05 17:45:00,94.96,94.985,94.955,94.965,2035199978.0
2009-08-05 17:50:00,94.96,94.98,94.96,94.975,1769599993.0
2009-08-05 17:55:00,94.975,94.985,94.96,94.98,1121599992.0
2009-08-05 18:00:00,94.98,94.985,94.965,94.98,808999993.0
2009-08-05 18:05:00,94.98,94.99,94.945,94.945,435399999.0
2009-08-05 18:10:00,94.945,94.985,94.94,94.955,2587599985.0
2009-08-05 18:15:00,94.955,94.98,94.93,94.97,2109799980.0
2009-08-05 18:20:00,94.965,95.025,94.955,94.99,2646399972.0
2009-08-05 18:25:00,94.985,94.99,94.93,94.94,2961399993.0
2009-08-05 18:30:00,94.94,94.97,94.94,94.945,2131599991.0
2009-08-05 18:35:00,94.945,94.95,94.925,94.925,2590599979.0
2009-08-05 18:40:00,94.93,94.94,94.925,94.93,1390599965.0
2009-08-05 18:45:00,94.93,94.93,94.905,94.93,2515399991.0
2009-08-05 18:50:00,94.935,94.955,94.92,94.935,2327999983.0
2009-08-05 18:55:00,94.935,94.95,94.92,94.925,1561799996.0
2009-08-05 19:00:00,94.925,94.93,94.91,94.92,1457000000.0
2009-08-05 19:05:00,94.92,94.92,94.65,94.685,3453299990.0
2009-08-05 19:10:00,94.68,94.72,94.625,94.715,6302000023.0
2009-08-05 19:15:00,94.72,94.805,94.7,94.8,4975800027.0
2009-08-05 19:20:00,94.8,94.8,94.75,94.79,3023800020.0
2009-08-05 19:25:00,94.8,94.85,94.785,94.815,5318099976.0
2009-08-05 19:30:00,94.82,94.85,94.78,94.83,2079900008.0
2009-08-05 19:35:00,94.83,94.835,94.79,94.805,1765599995.0
2009-08-05 19:40:00,94.81,94.85,94.79,94.795,4349899976.0
2009-08-05 19:45:00,94.795,94.815,94.74,94.755,5056000023.0
2009-08-05 19:50:00,94.755,94.77,94.74,94.76,3082200023.0
2009-08-05 19:55:00,94.76,94.82,94.76,94.785,4162500032.0
2009-08-05 20:00:00,94.785,94.805,94.755,94.785,2294100004.0
2009-08-05 20:05:00,94.785,94.84,94.78,94.805,2912599970.0
2009-08-05 20:10:00,94.81,94.86,94.81,94.855,2336899992.0
2009-08-05 20:15:00,94.85,94.85,94.805,94.81,2427599983.0
2009-08-05 20:20:00,94.805,94.87,94.765,94.84,4847699987.0
2009-08-05 20:25:00,94.84,94.84,94.79,94.825,3164900008.0
2009-08-05 20:30:00,94.825,94.855,94.79,94.815,4054899979.0
2009-08-05 20:35:00,94.82,94.86,94.805,94.825,3311599978.0
2009-08-05 20:40:00,94.825,94.88,94.825,94.86,4277399999.0
2009-08-05 20:45:00,94.86,94.925,94.82,94.925,5187599974.0
2009-08-05 20:50:00,94.92,94.94,94.865,94.88,5527799924.0
2009-08-05 20:55:00,94.885,94.965,94.87,94.94,4061999947.0
2009-08-05 21:00:00,94.94,94.995,94.94,94.955,5637499987.0
2009-08-05 21:05:00,94.955,94.96,94.93,94.959,1489999977.0
2009-08-05 21:10:00,94.96,94.975,94.955,94.96,2214599979.0
2009-08-05 21:15:00,94.96,94.97,94.95,94.965,1240799992.0
2009-08-05 21:20:00,94.965,95.01,94.95,95.005,3955999971.0
2009-08-05 21:25:00,95.005,95.05,94.965,95.0,4347499979.0
2009-08-05 21:30:00,95.005,95.005,94.915,94.975,4920499983.0
2009-08-05 21:35:00,94.97,94.97,94.9,94.955,1963300001.0
2009-08-05 21:40:00,94.945,94.96,94.925,94.945,2987799998.0
2009-08-05 21:45:00,94.945,95.0,94.92,94.95,3463199978.0
2009-08-05 21:50:00,94.95,94.995,94.95,94.99,1817799985.0
2009-08-05 21:55:00,94.99,94.995,94.945,94.955,2317600005.0
2009-08-05 22:00:00,94.96,94.98,94.955,94.97,848599999.0
2009-08-05 22:05:00,94.97,94.975,94.95,94.975,486799997.0
2009-08-05 22:10:00,94.97,94.98,94.96,94.98,463200001.0
2009-08-05 22:15:00,94.98,94.98,94.97,94.98,173999999.0
2009-08-05 22:20:00,94.98,94.99,94.972,94.98,389400000.0
2009-08-05 22:25:00,94.98,94.995,94.98,94.99,355399999.0
2009-08-05 22:30:00,94.99,94.99,94.985,94.99,228200000.0
2009-08-05 22:35:00,94.99,94.99,94.972,94.976,381499996.0
2009-08-05 22:40:00,94.98,94.985,94.975,94.975,1257999984.0
2009-08-05 22:45:00,94.975,94.985,94.96,94.985,764600001.0
2009-08-05 22:50:00,94.985,95.0,94.94,94.98,1584799985.0
2009-08-05 22:55:00,94.985,94.985,94.955,94.96,1191699995.0
2009-08-05 23:00:00,94.955,94.965,94.905,94.92,670399995.0
2009-08-05 23:05:00,94.92,94.925,94.905,94.915,689599995.0
2009-08-05 23:10:00,94.915,94.93,94.905,94.91,873799995.0
2009-08-05 23:15:00,94.91,94.93,94.905,94.925,1473399979.0
2009-08-05 23:20:00,94.925,94.925,94.895,94.916,528700003.0
2009-08-05 23:25:00,94.917,94.925,94.885,94.915,487600002.0
2009-08-05 23:30:00,94.92,94.925,94.875,94.878,603000006.0
2009-08-05 23:35:00,94.875,94.92,94.86,94.895,1042900008.0
2009-08-05 23:40:00,94.885,94.91,94.885,94.905,598699999.0
2009-08-05 23:45:00,94.91,94.915,94.9,94.915,346400001.0
2009-08-05 23:50:00,94.915,94.935,94.907,94.907,330799998.0
2009-08-05 23:55:00,94.93,94.93,94.9,94.905,378399996.0
2009-08-06 00:00:00,94.905,94.915,94.89,94.89,1268199996.0
2009-08-06 00:05:00,94.89,94.89,94.86,94.89,586800005.0
2009-08-06 00:10:00,94.89,94.89,94.85,94.865,447900000.0
2009-08-06 00:15:00,94.86,94.895,94.855,94.89,1153800005.0
2009-08-06 00:20:00,94.89,94.91,94.87,94.875,1252800007.0
2009-08-06 00:25:00,94.875,94.91,94.84,94.845,1182299997.0
2009-08-06 00:30:00,94.84,94.905,94.84,94.86,1069899998.0
2009-08-06 00:35:00,94.865,94.91,94.86,94.91,955399989.0
2009-08-06 00:40:00,94.91,94.96,94.91,94.96,1779200019.0
2009-08-06 00:45:00,94.96,94.96,94.92,94.94,772899998.0
2009-08-06 00:50:00,94.935,94.945,94.93,94.94,576399989.0
2009-08-06 00:55:00,94.94,94.96,94.94,94.95,383200002.0
2009-08-06 01:00:00,94.941,94.95,94.935,94.935,441600002.0
2009-08-06 01:05:00,94.935,94.96,94.92,94.95,1506200004.0
2009-08-06 01:10:00,94.945,94.95,94.94,94.945,475199996.0
2009-08-06 01:15:00,94.936,94.94,94.91,94.915,623200004.0
2009-08-06 01:20:00,94.91,94.96,94.905,94.925,1272600002.0
2009-08-06 01:25:00,94.925,94.95,94.92,94.92,986000004.0
2009-08-06 01:30:00,94.92,94.93,94.92,94.93,745599993.0
2009-08-06 01:35:00,94.93,94.94,94.92,94.92,1002999992.0
2009-08-06 01:40:00,94.92,94.93,94.88,94.89,937399996.0
2009-08-06 01:45:00,94.885,94.905,94.87,94.88,1670800000.0
2009-08-06 01:50:00,94.87,94.87,94.805,94.805,2961599981.0
2009-08-06 01:55:00,94.805,94.815,94.775,94.8,2695999996.0
2009-08-06 02:00:00,94.8,94.88,94.8,94.875,2826399994.0
2009-08-06 02:05:00,94.88,94.895,94.83,94.85,1839299997.0
2009-08-06 02:10:00,94.845,94.88,94.835,94.855,1678399999.0
2009-08-06 02:15:00,94.855,94.875,94.84,94.87,1356800001.0
2009-08-06 02:20:00,94.87,94.905,94.87,94.875,2464299997.0
2009-08-06 02:25:00,94.88,94.935,94.875,94.92,1527800005.0
2009-08-06 02:30:00,94.925,94.97,94.905,94.97,2229399997.0
2009-08-06 02:35:00,94.97,95.0,94.96,94.965,1891299999.0
2009-08-06 02:40:00,94.96,94.99,94.96,94.975,893599994.0
2009-08-06 02:45:00,94.975,94.99,94.92,94.99,1847300005.0
2009-08-06 02:50:00,94.985,95.02,94.955,94.98,2199200001.0
2009-08-06 02:55:00,94.98,95.0,94.96,94.98,1836899995.0
2009-08-06 03:00:00,94.98,95.07,94.97,95.06,2682200007.0
2009-08-06 03:05:00,95.06,95.14,95.04,95.07,2473899998.0
2009-08-06 03:10:00,95.075,95.12,95.055,95.1,3192099997.0
2009-08-06 03:15:00,95.1,95.12,95.07,95.08,1590600000.0
2009-08-06 03:20:00,95.08,95.12,95.06,95.075,1267699999.0
2009-08-06 03:25:00,95.07,95.1,95.05,95.085,1446200000.0
2009-08-06 03:30:00,95.08,95.22,95.075,95.15,2434500003.0
2009-08-06 03:35:00,95.15,95.2,95.13,95.17,2540399998.0
2009-08-06 03:40:00,95.175,95.18,95.03,95.07,3038500004.0
2009-08-06 03:45:00,95.07,95.09,95.015,95.015,2869399998.0
2009-08-06 03:50:00,95.02,95.09,95.02,95.07,2848400005.0
2009-08-06 03:55:00,95.07,95.09,95.01,95.02,2332299997.0
2009-08-06 04:00:00,95.02,95.045,95.01,95.035,1772300001.0
2009-08-06 04:05:00,95.035,95.08,95.01,95.045,3990600002.0
2009-08-06 04:10:00,95.045,95.045,95.0,95.01,3510400019.0
2009-08-06 04:15:00,95.01,95.04,95.01,95.025,1750559998.0
2009-08-06 04:20:00,95.03,95.05,95.005,95.03,3950200013.0
2009-08-06 04:25:00,95.03,95.07,95.02,95.03,2950300022.0
2009-08-06 04:30:00,95.03,95.035,94.94,94.99,4524300016.0
2009-08-06 04:35:00,94.995,95.01,94.935,94.98,2986099980.0
2009-08-06 04:40:00,94.98,94.99,94.94,94.975,2178500000.0
2009-08-06 04:45:00,94.975,94.985,94.94,94.97,3022400018.0
2009-08-06 04:50:00,94.97,95.03,94.97,95.015,3184200004.0
2009-08-06 04:55:00,95.015,95.04,95.0,95.0,2668400017.0
2009-08-06 05:00:00,95.0,95.01,94.98,94.995,2483399986.0
2009-08-06 05:05:00,94.995,95.005,94.985,94.985,2237000002.0
2009-08-06 05:10:00,94.99,95.01,94.98,95.005,1858100013.0
2009-08-06 05:15:00,95.01,95.025,94.985,94.995,1536299993.0
2009-08-06 05:20:00,94.995,95.01,94.995,95.005,485699999.0
2009-08-06 05:25:00,95.005,95.04,95.0,95.04,1442500010.0
2009-08-06 05:30:00,95.04,95.06,95.035,95.04,2794500042.0
2009-08-06 05:35:00,95.04,95.05,95.03,95.05,1507800021.0
2009-08-06 05:40:00,95.05,95.09,95.05,95.08,2202800001.0
2009-08-06 05:45:00,95.08,95.09,95.015,95.02,1604499997.0
2009-08-06 05:50:00,95.025,95.09,95.02,95.08,2609600033.0
2009-08-06 05:55:00,95.08,95.085,95.04,95.06,1761800005.0
2009-08-06 06:00:00,95.06,95.095,95.04,95.05,2261599991.0
2009-08-06 06:05:00,95.05,95.07,95.035,95.055,1289800012.0
2009-08-06 06:10:00,95.055,95.085,95.04,95.055,3962700017.0
2009-08-06 06:15:00,95.055,95.055,95.03,95.035,2033000017.0
2009-08-06 06:20:00,95.035,95.04,95.015,95.025,3069599983.0
2009-08-06 06:25:00,95.025,95.055,95.025,95.05,2633699986.0
2009-08-06 06:30:00,95.055,95.095,95.05,95.085,1619500000.0
2009-08-06 06:35:00,95.08,95.1,95.08,95.08,2453599990.0
2009-08-06 06:40:00,95.075,95.09,95.07,95.085,928800007.0
2009-08-06 06:45:00,95.085,95.115,95.07,95.11,2658600031.0
2009-08-06 06:50:00,95.11,95.145,95.105,95.11,3533000028.0
2009-08-06 06:55:00,95.11,95.14,95.1,95.12,4428800005.0
2009-08-06 07:00:00,95.12,95.12,95.06,95.06,2687399988.0
2009-08-06 07:05:00,95.06,95.095,95.06,95.095,2763900034.0
2009-08-06 07:10:00,95.095,95.1,95.08,95.08,1370699995.0
2009-08-06 07:15:00,95.085,95.13,95.08,95.12,2639999994.0
2009-08-06 07:20:00,95.125,95.13,95.085,95.095,3540799977.0
2009-08-06 07:25:00,95.095,95.115,95.09,95.105,3898599994.0
2009-08-06 07:30:00,95.105,95.13,95.09,95.11,2856500002.0
2009-08-06 07:35:00,95.11,95.11,95.07,95.08,1938200004.0
2009-08-06 07:40:00,95.08,95.11,95.08,95.08,2076300004.0
2009-08-06 07:45:00,95.08,95.1,95.08,95.095,2694699998.0
2009-08-06 07:50:00,95.095,95.12,95.06,95.12,3502299968.0
2009-08-06 07:55:00,95.115,95.165,95.115,95.13,3597299983.0
2009-08-06 08:00:00,95.13,95.16,95.115,95.15,4184199957.0
2009-08-06 08:05:00,95.15,95.18,95.15,95.16,5371099969.0
2009-08-06 08:10:00,95.16,95.205,95.15,95.2,4083899999.0
2009-08-06 08:15:00,95.2,95.23,95.18,95.19,4825000000.0
2009-08-06 08:20:00,95.19,95.205,95.19,95.205,4633399951.0
2009-08-06 08:25:00,95.205,95.21,95.115,95.135,5953700002.0
2009-08-06 08:30:00,95.14,95.18,95.13,95.175,6672700032.0
2009-08-06 08:35:00,95.185,95.185,95.12,95.135,6214100058.0
2009-08-06 08:40:00,95.13,95.14,95.105,95.13,5373500024.0
2009-08-06 08:45:00,95.13,95.155,95.12,95.15,5953900012.0
2009-08-06 08:50:00,95.15,95.165,95.14,95.16,4892300013.0
2009-08-06 08:55:00,95.16,95.17,95.11,95.16,6650600017.0
2009-08-06 09:00:00,95.16,95.16,95.12,95.14,6577499993.0
2009-08-06 09:05:00,95.14,95.165,95.12,95.13,3819100012.0
2009-08-06 09:10:00,95.13,95.14,95.11,95.11,6468900034.0
2009-08-06 09:15:00,95.115,95.125,95.1,95.105,9347800047.0
2009-08-06 09:20:00,95.105,95.115,95.05,95.07,7125000022.0
2009-08-06 09:25:00,95.07,95.08,95.055,95.08,5793199993.0
2009-08-06 09:30:00,95.075,95.12,95.075,95.11,5404500010.0
2009-08-06 09:35:00,95.105,95.16,95.1,95.14,3715400009.0
2009-08-06 09:40:00,95.14,95.15,95.12,95.14,5465099990.0
2009-08-06 09:45:00,95.14,95.17,95.13,95.17,3618600014.0
2009-08-06 09:50:00,95.17,95.195,95.16,95.19,3202600003.0
2009-08-06 09:55:00,95.185,95.2,95.175,95.185,4879800004.0
2009-08-06 10:00:00,95.19,95.215,95.17,95.205,7003299982.0
2009-08-06 10:05:00,95.205,95.31,95.195,95.245,7121339977.0
2009-08-06 10:10:00,95.25,95.3,95.225,95.3,7752099968.0
2009-08-06 10:15:00,95.3,95.385,95.285,95.355,6112999997.0
2009-08-06 10:20:00,95.355,95.455,95.34,95.445,5937299983.0
2009-08-06 10:25:00,95.445,95.45,95.37,95.41,8486819988.0
2009-08-06 10:30:00,95.4,95.41,95.335,95.35,6391199996.0
2009-08-06 10:35:00,95.355,95.395,95.34,95.355,5102599993.0
2009-08-06 10:40:00,95.355,95.41,95.34,95.385,3279100006.0
2009-08-06 10:45:00,95.385,95.415,95.32,95.34,6314899976.0
2009-08-06 10:50:00,95.345,95.35,95.3,95.325,5617999981.0
2009-08-06 10:55:00,95.325,95.325,95.275,95.305,7090099940.0
2009-08-06 11:00:00,95.305,95.37,95.295,95.36,4976699980.0
2009-08-06 11:05:00,95.36,95.36,95.33,95.33,4556099980.0
2009-08-06 11:10:00,95.33,95.33,95.27,95.315,7184899951.0
2009-08-06 11:15:00,95.315,95.335,95.3,95.325,4295900002.0
2009-08-06 11:20:00,95.325,95.34,95.3,95.34,3664900004.0
2009-08-06 11:25:00,95.34,95.36,95.31,95.315,3381900005.0
2009-08-06 11:30:00,95.315,95.34,95.31,95.32,4364899997.0
2009-08-06 11:35:00,95.32,95.34,95.3,95.33,2993400008.0
2009-08-06 11:40:00,95.33,95.34,95.315,95.32,4013700002.0
2009-08-06 11:45:00,95.32,95.33,95.31,95.33,2827799998.0
2009-08-06 11:50:00,95.33,95.35,95.33,95.34,3605099962.0
2009-08-06 11:55:00,95.345,95.36,95.29,95.305,3466899988.0
2009-08-06 12:00:00,95.31,95.365,95.31,95.355,4390399994.0
2009-08-06 12:05:00,95.36,95.36,95.325,95.34,4103599987.0
2009-08-06 12:10:00,95.345,95.35,95.32,95.335,3223299992.0
2009-08-06 12:15:00,95.335,95.35,95.32,95.325,5597399931.0
2009-08-06 12:20:00,95.325,95.43,95.32,95.4,4878799953.0
2009-08-06 12:25:00,95.405,95.64,95.4,95.615,7110299931.0
2009-08-06 12:30:00,95.62,95.68,95.59,95.61,5138899997.0
2009-08-06 12:35:00,95.61,95.61,95.535,95.535,4676199983.0
2009-08-06 12:40:00,95.53,95.605,95.515,95.58,4908899985.0
2009-08-06 12:45:00,95.58,95.595,95.57,95.58,2571399998.0
2009-08-06 12:50:00,95.575,95.585,95.55,95.575,2552799996.0
2009-08-06 12:55:00,95.575,95.595,95.545,95.57,3732299990.0
2009-08-06 13:00:00,95.57,95.61,95.475,95.51,4428099995.0
2009-08-06 13:05:00,95.51,95.55,95.41,95.43,3377099994.0
2009-08-06 13:10:00,95.43,95.515,95.4,95.515,3361600004.0
2009-08-06 13:15:00,95.51,95.535,95.48,95.51,3005100003.0
2009-08-06 13:20:00,95.515,95.515,95.435,95.475,2523099993.0
2009-08-06 13:25:00,95.47,95.535,95.455,95.52,1749899995.0
2009-08-06 13:30:00,95.515,95.545,95.49,95.535,5117899998.0
2009-08-06 13:35:00,95.53,95.54,95.5,95.525,4923599989.0
2009-08-06 13:40:00,95.525,95.55,95.49,95.49,5388799975.0
2009-08-06 13:45:00,95.49,95.53,95.48,95.505,5230300015.0
2009-08-06 13:50:00,95.505,95.515,95.47,95.505,3236099986.0
2009-08-06 13:55:00,95.51,95.53,95.485,95.52,4098900012.0
2009-08-06 14:00:00,95.52,95.53,95.475,95.51,5348599976.0
2009-08-06 14:05:00,95.51,95.545,95.5,95.52,5188899977.0
2009-08-06 14:10:00,95.525,95.575,95.515,95.54,4878699984.0
2009-08-06 14:15:00,95.535,95.6,95.535,95.6,5702000004.0
2009-08-06 14:20:00,95.605,95.63,95.564,95.625,8529899957.0
2009-08-06 14:25:00,95.62,95.625,95.555,95.575,5434899982.0
2009-08-06 14:30:00,95.59,95.68,95.58,95.66,5458100052.0
2009-08-06 14:35:00,95.655,95.77,95.625,95.76,6313899999.0
2009-08-06 14:40:00,95.76,95.8,95.71,95.71,6862799988.0
2009-08-06 14:45:00,95.71,95.805,95.705,95.73,7096900028.0
2009-08-06 14:50:00,95.73,95.765,95.67,95.68,6483399996.0
2009-08-06 14:55:00,95.68,95.735,95.66,95.72,6859400016.0
2009-08-06 15:00:00,95.73,95.735,95.67,95.67,5771199973.0
2009-08-06 15:05:00,95.67,95.725,95.575,95.58,7883399995.0
2009-08-06 15:10:00,95.58,95.68,95.58,95.63,7160299958.0
2009-08-06 15:15:00,95.63,95.655,95.58,95.605,6803900004.0
2009-08-06 15:20:00,95.605,95.685,95.6,95.68,5972300016.0
2009-08-06 15:25:00,95.675,95.7,95.635,95.65,4250899978.0
2009-08-06 15:30:00,95.65,95.69,95.61,95.62,7529300003.0
2009-08-06 15:35:00,95.62,95.655,95.579,95.655,7747899972.0
2009-08-06 15:40:00,95.655,95.67,95.62,95.64,6985800009.0
2009-08-06 15:45:00,95.635,95.65,95.583,95.586,7040899975.0
2009-08-06 15:50:00,95.58,95.615,95.49,95.555,5469700004.0
2009-08-06 15:55:00,95.555,95.575,95.505,95.52,3644600001.0
2009-08-06 16:00:00,95.52,95.565,95.445,95.545,3478099990.0
2009-08-06 16:05:00,95.545,95.56,95.52,95.525,3082000003.0
2009-08-06 16:10:00,95.535,95.55,95.51,95.52,3254899999.0
2009-08-06 16:15:00,95.52,95.52,95.4,95.49,4071700006.0
2009-08-06 16:20:00,95.49,95.51,95.42,95.495,3710200000.0
2009-08-06 16:25:00,95.495,95.565,95.475,95.56,3607100002.0
2009-08-06 16:30:00,95.555,95.625,95.515,95.585,3626800008.0
2009-08-06 16:35:00,95.58,95.595,95.53,95.55,3324399999.0
2009-08-06 16:40:00,95.55,95.575,95.53,95.56,3575100000.0
2009-08-06 16:45:00,95.56,95.58,95.55,95.55,3594499994.0
2009-08-06 16:50:00,95.55,95.56,95.53,95.535,2498700002.0
2009-08-06 16:55:00,95.535,95.56,95.5,95.56,2339500001.0
2009-08-06 17:00:00,95.56,95.58,95.53,95.565,2770900001.0
2009-08-06 17:05:00,95.57,95.655,95.56,95.59,2979499995.0
2009-08-06 17:10:00,95.59,95.655,95.585,95.605,2389199999.0
2009-08-06 17:15:00,95.605,95.64,95.6,95.605,2277399995.0
2009-08-06 17:20:00,95.62,95.625,95.57,95.58,2056100005.0
2009-08-06 17:25:00,95.58,95.64,95.58,95.59,2508699995.0
2009-08-06 17:30:00,95.59,95.595,95.56,95.565,2912999995.0
2009-08-06 17:35:00,95.565,95.615,95.565,95.575,2556300002.0
2009-08-06 17:40:00,95.575,95.615,95.555,95.61,2060399997.0
2009-08-06 17:45:00,95.595,95.63,95.59,95.6,2218000001.0
2009-08-06 17:50:00,95.6,95.63,95.575,95.61,1809299991.0
2009-08-06 17:55:00,95.6,95.625,95.545,95.56,2533699984.0
2009-08-06 18:00:00,95.57,95.585,95.56,95.565,3030799995.0
2009-08-06 18:05:00,95.565,95.585,95.56,95.57,2114899999.0
2009-08-06 18:10:00,95.57,95.57,95.485,95.49,3577699997.0
2009-08-06 18:15:00,95.49,95.525,95.47,95.52,4187100002.0
2009-08-06 18:20:00,95.52,95.575,95.51,95.56,1572300000.0
2009-08-06 18:25:00,95.56,95.61,95.55,95.555,1237400000.0
2009-08-06 18:30:00,95.555,95.57,95.53,95.57,2835499995.0
2009-08-06 18:35:00,95.57,95.58,95.535,95.58,2866999999.0
2009-08-06 18:40:00,95.58,95.615,95.575,95.6,1359300000.0
2009-08-06 18:45:00,95.6,95.62,95.575,95.575,1909100001.0
2009-08-06 18:50:00,95.575,95.585,95.535,95.565,2671099995.0
2009-08-06 18:55:00,95.565,95.58,95.53,95.56,1870400006.0
2009-08-06 19:00:00,95.56,95.605,95.55,95.585,4007799993.0
2009-08-06 19:05:00,95.585,95.69,95.58,95.665,2379800003.0
2009-08-06 19:10:00,95.665,95.72,95.655,95.705,2522299994.0
2009-08-06 19:15:00,95.705,95.72,95.64,95.66,2681699995.0
2009-08-06 19:20:00,95.665,95.75,95.665,95.75,3008099984.0
2009-08-06 19:25:00,95.75,95.75,95.665,95.705,2418999997.0
2009-08-06 19:30:00,95.71,95.74,95.69,95.7,2418200000.0
2009-08-06 19:35:00,95.7,95.715,95.665,95.67,1313599997.0
2009-08-06 19:40:00,95.67,95.68,95.61,95.615,2434700009.0
2009-08-06 19:45:00,95.61,95.695,95.535,95.56,3341000004.0
2009-08-06 19:50:00,95.56,95.61,95.54,95.57,2197500004.0
2009-08-06 19:55:00,95.57,95.575,95.525,95.545,2232800002.0
2009-08-06 20:00:00,95.545,95.57,95.51,95.515,2081300009.0
2009-08-06 20:05:00,95.515,95.565,95.485,95.535,2300499996.0
2009-08-06 20:10:00,95.545,95.56,95.48,95.53,1671830001.0
2009-08-06 20:15:00,95.525,95.575,95.5,95.52,2122099996.0
2009-08-06 20:20:00,95.515,95.57,95.485,95.51,2358150001.0
2009-08-06 20:25:00,95.515,95.56,95.51,95.54,2530200005.0
2009-08-06 20:30:00,95.54,95.57,95.53,95.545,2261300003.0
2009-08-06 20:35:00,95.55,95.55,95.5,95.515,1948700006.0
2009-08-06 20:40:00,95.515,95.52,95.37,95.44,3087000038.0
2009-08-06 20:45:00,95.45,95.47,95.385,95.45,1979300004.0
2009-08-06 20:50:00,95.455,95.485,95.42,95.47,1958499999.0
2009-08-06 20:55:00,95.47,95.475,95.39,95.44,2274399998.0
2009-08-06 21:00:00,95.44,95.45,95.43,95.43,1686700001.0
2009-08-06 21:05:00,95.43,95.47,95.41,95.46,2009530001.0
2009-08-06 21:10:00,95.46,95.485,95.44,95.455,1020770000.0
2009-08-06 21:15:00,95.455,95.51,95.45,95.49,1640800003.0
2009-08-06 21:20:00,95.495,95.495,95.44,95.47,1435300005.0
2009-08-06 21:25:00,95.47,95.47,95.42,95.42,1202200006.0
2009-08-06 21:30:00,95.43,95.455,95.375,95.385,2751799987.0
2009-08-06 21:35:00,95.395,95.43,95.385,95.405,1836300012.0
2009-08-06 21:40:00,95.4,95.44,95.395,95.435,2018900006.0
2009-08-06 21:45:00,95.435,95.44,95.395,95.425,2002800000.0
2009-08-06 21:50:00,95.425,95.425,95.375,95.375,1893000005.0
2009-08-06 21:55:00,95.37,95.415,95.37,95.375,1937999998.0
2009-08-06 22:00:00,95.375,95.39,95.34,95.385,1600499998.0
2009-08-06 22:05:00,95.385,95.415,95.385,95.41,859200000.0
2009-08-06 22:10:00,95.41,95.425,95.365,95.395,1173500001.0
2009-08-06 22:15:00,95.395,95.42,95.37,95.375,1005700002.0
2009-08-06 22:20:00,95.375,95.4,95.37,95.375,821700000.0
2009-08-06 22:25:00,95.37,95.385,95.365,95.37,976000001.0
2009-08-06 22:30:00,95.37,95.38,95.37,95.375,619000000.0
2009-08-06 22:35:00,95.37,95.395,95.37,95.375,1058600000.0
2009-08-06 22:40:00,95.38,95.405,95.38,95.405,648700002.0
2009-08-06 22:45:00,95.405,95.44,95.405,95.43,441500005.0
2009-08-06 22:50:00,95.43,95.465,95.425,95.46,442099998.0
2009-08-06 22:55:00,95.45,95.47,95.445,95.45,1077399997.0
2009-08-06 23:00:00,95.445,95.445,95.415,95.43,230800000.0
2009-08-06 23:05:00,95.43,95.45,95.43,95.435,199200000.0
2009-08-06 23:10:00,95.44,95.46,95.44,95.445,344000002.0
2009-08-06 23:15:00,95.445,95.445,95.425,95.431,488700004.0
2009-08-06 23:20:00,95.445,95.45,95.435,95.445,194799999.0
2009-08-06 23:25:00,95.455,95.46,95.435,95.445,109600000.0
2009-08-06 23:30:00,95.445,95.455,95.445,95.445,83799999.0
2009-08-06 23:35:00,95.445,95.455,95.428,95.428,427099999.0
2009-08-06 23:40:00,95.425,95.43,95.415,95.425,170600001.0
2009-08-06 23:45:00,95.425,95.435,95.41,95.435,337000002.0
2009-08-06 23:50:00,95.435,95.435,95.415,95.42,275700000.0
2009-08-06 23:55:00,95.42,95.435,95.405,95.405,297100000.0
2009-08-07 00:00:00,95.405,95.405,95.36,95.375,250100000.0
2009-08-07 00:05:00,95.38,95.395,95.365,95.39,131400000.0
2009-08-07 00:10:00,95.39,95.405,95.375,95.38,126100000.0
2009-08-07 00:15:00,95.38,95.39,95.38,95.38,75700000.0
2009-08-07 00:20:00,95.38,95.415,95.38,95.4,278100000.0
2009-08-07 00:25:00,95.4,95.42,95.39,95.41,399000000.0
2009-08-07 00:30:00,95.41,95.43,95.41,95.425,162300001.0
2009-08-07 00:35:00,95.425,95.49,95.425,95.485,350000000.0
2009-08-07 00:40:00,95.485,95.52,95.48,95.485,779800000.0
2009-08-07 00:45:00,95.485,95.52,95.48,95.48,652700000.0
2009-08-07 00:50:00,95.485,95.5,95.46,95.46,298400000.0
2009-08-07 00:55:00,95.46,95.47,95.46,95.47,84500000.0
2009-08-07 01:00:00,95.46,95.47,95.455,95.46,104000000.0
2009-08-07 01:05:00,95.455,95.48,95.45,95.47,429800000.0
2009-08-07 01:10:00,95.47,95.495,95.47,95.485,182400000.0
2009-08-07 01:15:00,95.49,95.5,95.474,95.475,96500000.0
2009-08-07 01:20:00,95.474,95.48,95.473,95.48,73500000.0
2009-08-07 01:25:00,95.48,95.495,95.44,95.44,166500000.0
2009-08-07 01:30:00,95.44,95.465,95.43,95.465,243300000.0
2009-08-07 01:35:00,95.45,95.465,95.44,95.44,268600000.0
2009-08-07 01:40:00,95.44,95.465,95.44,95.455,422000000.0
2009-08-07 01:45:00,95.465,95.465,95.447,95.46,370800000.0
2009-08-07 01:50:00,95.46,95.55,95.45,95.55,1016300001.0
2009-08-07 01:55:00,95.55,95.55,95.47,95.48,341000000.0
2009-08-07 02:00:00,95.48,95.505,95.46,95.46,512200000.0
2009-08-07 02:05:00,95.455,95.455,95.42,95.435,530800000.0
2009-08-07 02:10:00,95.445,95.47,95.435,95.455,376000000.0
2009-08-07 02:15:00,95.455,95.455,95.41,95.415,383000000.0
2009-08-07 02:20:00,95.42,95.425,95.405,95.42,429400000.0
2009-08-07 02:25:00,95.415,95.44,95.415,95.435,284300000.0
2009-08-07 02:30:00,95.435,95.435,95.39,95.42,542100000.0
2009-08-07 02:35:00,95.42,95.425,95.39,95.415,404100000.0
2009-08-07 02:40:00,95.415,95.46,95.41,95.435,603800000.0
2009-08-07 02:45:00,95.435,95.445,95.41,95.43,412100000.0
2009-08-07 02:50:00,95.425,95.51,95.415,95.5,719400000.0
2009-08-07 02:55:00,95.505,95.52,95.46,95.47,738700000.0
2009-08-07 03:00:00,95.465,95.48,95.43,95.44,522400000.0
2009-08-07 03:05:00,95.44,95.47,95.435,95.455,729100000.0
2009-08-07 03:10:00,95.455,95.48,95.448,95.45,241400000.0
2009-08-07 03:15:00,95.45,95.485,95.445,95.455,513200000.0
2009-08-07 03:20:00,95.455,95.47,95.44,95.44,314700000.0
2009-08-07 03:25:00,95.44,95.455,95.44,95.45,140300000.0
2009-08-07 03:30:00,95.45,95.48,95.435,95.44,301700000.0
2009-08-07 03:35:00,95.445,95.46,95.445,95.455,177200000.0
2009-08-07 03:40:00,95.455,95.46,95.41,95.41,143300000.0
2009-08-07 03:45:00,95.41,95.42,95.37,95.37,493200000.0
2009-08-07 03:50:00,95.37,95.37,95.28,95.325,611400000.0
2009-08-07 03:55:00,95.325,95.34,95.28,95.33,568300000.0
2009-08-07 04:00:00,95.33,95.375,95.325,95.355,359800000.0
2009-08-07 04:05:00,95.355,95.37,95.335,95.34,352200000.0
2009-08-07 04:10:00,95.33,95.33,95.27,95.28,761200000.0
2009-08-07 04:15:00,95.28,95.3,95.22,95.28,1248100000.0
2009-08-07 04:20:00,95.285,95.29,95.278,95.28,451000000.0
2009-08-07 04:25:00,95.28,95.29,95.265,95.27,610900000.0
2009-08-07 04:30:00,95.265,95.3,95.26,95.3,467200000.0
2009-08-07 04:35:00,95.31,95.335,95.31,95.33,705300000.0
2009-08-07 04:40:00,95.32,95.35,95.315,95.331,292200000.0
2009-08-07 04:45:00,95.33,95.33,95.32,95.32,187000000.0
2009-08-07 04:50:00,95.318,95.32,95.29,95.297,274200000.0
2009-08-07 04:55:00,95.296,95.305,95.295,95.3,74000000.0
2009-08-07 05:00:00,95.3,95.31,95.296,95.3,144400000.0
2009-08-07 05:05:00,95.3,95.31,95.29,95.31,250400000.0
2009-08-07 05:10:00,95.31,95.315,95.275,95.28,585100000.0
2009-08-07 05:15:00,95.275,95.29,95.27,95.285,810100000.0
2009-08-07 05:20:00,95.285,95.295,95.28,95.285,690700000.0
2009-08-07 05:25:00,95.285,95.34,95.285,95.31,866100000.0
2009-08-07 05:30:00,95.32,95.325,95.295,95.298,448800000.0
2009-08-07 05:35:00,95.295,95.31,95.29,95.3,382100000.0
2009-08-07 05:40:00,95.305,95.31,95.3,95.305,558500000.0
2009-08-07 05:45:00,95.31,95.335,95.3,95.33,556300000.0
2009-08-07 05:50:00,95.315,95.35,95.3,95.34,1069600000.0
2009-08-07 05:55:00,95.335,95.34,95.31,95.325,729099999.0
2009-08-07 06:00:00,95.325,95.34,95.315,95.325,1023300000.0
2009-08-07 06:05:00,95.325,95.345,95.32,95.325,866600001.0
2009-08-07 06:10:00,95.325,95.325,95.31,95.315,734099998.0
2009-08-07 06:15:00,95.315,95.32,95.31,95.31,181000000.0
2009-08-07 06:20:00,95.315,95.325,95.305,95.325,522300000.0
2009-08-07 06:25:00,95.33,95.375,95.325,95.33,1394399997.0
2009-08-07 06:30:00,95.33,95.36,95.325,95.33,635200000.0
2009-08-07 06:35:00,95.33,95.355,95.32,95.33,887800000.0
2009-08-07 06:40:00,95.33,95.34,95.295,95.31,1392000000.0
2009-08-07 06:45:00,95.31,95.375,95.31,95.35,628399999.0
2009-08-07 06:50:00,95.35,95.36,95.33,95.345,481199999.0
2009-08-07 06:55:00,95.34,95.36,95.34,95.36,265200000.0
2009-08-07 07:00:00,95.36,95.39,95.355,95.37,813600004.0
2009-08-07 07:05:00,95.375,95.4,95.37,95.38,877299999.0
2009-08-07 07:10:00,95.39,95.42,95.38,95.39,1615100002.0
2009-08-07 07:15:00,95.39,95.39,95.365,95.39,479500000.0
2009-08-07 07:20:00,95.39,95.39,95.345,95.345,488399999.0
2009-08-07 07:25:00,95.35,95.385,95.34,95.36,719600000.0
2009-08-07 07:30:00,95.35,95.375,95.345,95.37,778000000.0
2009-08-07 07:35:00,95.38,95.38,95.36,95.38,668300002.0
2009-08-07 07:40:00,95.38,95.425,95.37,95.395,1211999999.0
2009-08-07 07:45:00,95.395,95.43,95.37,95.42,1341900001.0
2009-08-07 07:50:00,95.42,95.44,95.415,95.43,2410900000.0
2009-08-07 07:55:00,95.44,95.455,95.415,95.44,954400000.0
2009-08-07 08:00:00,95.435,95.44,95.4,95.41,1162699996.0
2009-08-07 08:05:00,95.41,95.43,95.405,95.42,1819100001.0
2009-08-07 08:10:00,95.42,95.43,95.395,95.405,1725400002.0
2009-08-07 08:15:00,95.405,95.43,95.38,95.41,1136300000.0
2009-08-07 08:20:00,95.41,95.41,95.38,95.41,1204599994.0
2009-08-07 08:25:00,95.41,95.41,95.34,95.39,2874799977.0
2009-08-07 08:30:00,95.39,95.42,95.38,95.39,1246900001.0
2009-08-07 08:35:00,95.39,95.415,95.365,95.37,1607200002.0
2009-08-07 08:40:00,95.37,95.375,95.325,95.34,1593299999.0
2009-08-07 08:45:00,95.34,95.36,95.33,95.34,1443499997.0
2009-08-07 08:50:00,95.35,95.35,95.315,95.315,1161399998.0
2009-08-07 08:55:00,95.315,95.4,95.31,95.36,2351600001.0
2009-08-07 09:00:00,95.36,95.385,95.345,95.36,3154499995.0
2009-08-07 09:05:00,95.36,95.4,95.35,95.36,2106699998.0
2009-08-07 09:10:00,95.36,95.42,95.355,95.42,2262399995.0
2009-08-07 09:15:00,95.43,95.45,95.385,95.385,2421599999.0
2009-08-07 09:20:00,95.385,95.47,95.37,95.43,2726699996.0
2009-08-07 09:25:00,95.435,95.475,95.43,95.47,2463200008.0
2009-08-07 09:30:00,95.46,95.47,95.415,95.43,1750400002.0
2009-08-07 09:35:00,95.425,95.47,95.42,95.45,2015599993.0
2009-08-07 09:40:00,95.45,95.47,95.43,95.43,1428500000.0
2009-08-07 09:45:00,95.43,95.45,95.39,95.4,2052499996.0
2009-08-07 09:50:00,95.4,95.4,95.375,95.385,1563100005.0
2009-08-07 09:55:00,95.39,95.39,95.36,95.385,1253000005.0
2009-08-07 10:00:00,95.39,95.395,95.36,95.375,2509299999.0
2009-08-07 10:05:00,95.375,95.39,95.32,95.325,2702200002.0
2009-08-07 10:10:00,95.33,95.34,95.285,95.335,2856400001.0
2009-08-07 10:15:00,95.33,95.335,95.265,95.28,2257099996.0
2009-08-07 10:20:00,95.28,95.285,95.24,95.24,1864300000.0
2009-08-07 10:25:00,95.245,95.275,95.17,95.2,3234500005.0
2009-08-07 10:30:00,95.2,95.2,95.08,95.1,3621700003.0
2009-08-07 10:35:00,95.095,95.135,95.05,95.135,3261399994.0
2009-08-07 10:40:00,95.11,95.175,95.105,95.14,2915199989.0
2009-08-07 10:45:00,95.14,95.185,95.135,95.165,1944800004.0
2009-08-07 10:50:00,95.17,95.17,95.09,95.12,1996399999.0
2009-08-07 10:55:00,95.12,95.17,95.12,95.145,2481699997.0
2009-08-07 11:00:00,95.145,95.15,95.12,95.12,1591349998.0
2009-08-07 11:05:00,95.12,95.145,95.08,95.115,2816899997.0
2009-08-07 11:10:00,95.11,95.15,95.105,95.15,1409699998.0
2009-08-07 11:15:00,95.15,95.2,95.15,95.19,2363299992.0
2009-08-07 11:20:00,95.195,95.21,95.145,95.165,1432999995.0
2009-08-07 11:25:00,95.165,95.205,95.165,95.18,1834500001.0
2009-08-07 11:30:00,95.18,95.18,95.085,95.12,2751499999.0
2009-08-07 11:35:00,95.125,95.16,95.115,95.155,1601700003.0
2009-08-07 11:40:00,95.155,95.165,95.1,95.12,2097200005.0
2009-08-07 11:45:00,95.12,95.175,95.12,95.135,1814399999.0
2009-08-07 11:50:00,95.135,95.15,95.12,95.14,2824700002.0
2009-08-07 11:55:00,95.14,95.16,95.125,95.16,1134300002.0
2009-08-07 12:00:00,95.16,95.205,95.145,95.2,1338899998.0
2009-08-07 12:05:00,95.19,95.195,95.155,95.17,1293899999.0
2009-08-07 12:10:00,95.17,95.19,95.17,95.18,1771300005.0
2009-08-07 12:15:00,95.18,95.225,95.18,95.225,1775900000.0
2009-08-07 12:20:00,95.22,95.23,95.205,95.215,1142200002.0
2009-08-07 12:25:00,95.22,95.295,95.215,95.28,2043800007.0
2009-08-07 12:30:00,95.28,95.29,95.24,95.255,1515800004.0
2009-08-07 12:35:00,95.255,95.255,95.23,95.24,779600001.0
2009-08-07 12:40:00,95.245,95.27,95.235,95.26,987100005.0
2009-08-07 12:45:00,95.265,95.3,95.265,95.28,1220899998.0
2009-08-07 12:50:00,95.275,95.28,95.235,95.26,1424499996.0
2009-08-07 12:55:00,95.255,95.265,95.19,95.2,1503700007.0
2009-08-07 13:00:00,95.205,95.26,95.145,95.26,1901400007.0
2009-08-07 13:05:00,95.265,95.295,95.24,95.25,2290400000.0
2009-08-07 13:10:00,95.25,95.3,95.245,95.28,1273300001.0
2009-08-07 13:15:00,95.28,95.28,95.245,95.245,1879600003.0
2009-08-07 13:20:00,95.245,95.27,95.245,95.265,882399999.0
2009-08-07 13:25:00,95.265,95.29,95.225,95.235,1146100005.0
2009-08-07 13:30:00,95.235,95.265,95.235,95.25,1151200003.0
2009-08-07 13:35:00,95.25,95.27,95.235,95.25,1459199993.0
2009-08-07 13:40:00,95.25,95.29,95.25,95.29,2198400003.0
2009-08-07 13:45:00,95.29,95.345,95.29,95.345,2864100012.0
2009-08-07 13:50:00,95.345,95.41,95.345,95.395,3263900004.0
2009-08-07 13:55:00,95.395,95.415,95.36,95.37,1650600009.0
2009-08-07 14:00:00,95.37,95.41,95.36,95.39,2879099994.0
2009-08-07 14:05:00,95.38,95.395,95.36,95.385,2075200004.0
2009-08-07 14:10:00,95.385,95.46,95.33,95.33,1974700000.0
2009-08-07 14:15:00,95.335,95.42,95.335,95.4,2402000000.0
2009-08-07 14:20:00,95.395,95.455,95.39,95.445,3165400000.0
2009-08-07 14:25:00,95.445,95.45,95.305,95.305,2123800001.0
2009-08-07 14:30:00,95.34,95.965,95.33,95.915,1989800000.0
2009-08-07 14:35:00,95.915,96.39,95.9,96.375,2428400000.0
2009-08-07 14:40:00,96.375,96.765,96.28,96.56,2346900000.0
2009-08-07 14:45:00,96.56,96.845,96.54,96.6,2595499999.0
2009-08-07 14:50:00,96.6,96.69,96.58,96.6,1841600003.0
2009-08-07 14:55:00,96.6,96.615,96.42,96.45,2956600001.0
2009-08-07 15:00:00,96.45,96.57,96.44,96.49,2459599994.0
2009-08-07 15:05:00,96.485,96.585,96.485,96.575,2720600001.0
2009-08-07 15:10:00,96.575,96.63,96.545,96.61,1962800000.0
2009-08-07 15:15:00,96.595,96.725,96.55,96.685,2643099999.0
2009-08-07 15:20:00,96.685,96.79,96.665,96.75,1847800001.0
2009-08-07 15:25:00,96.75,96.76,96.67,96.75,3700700000.0
2009-08-07 15:30:00,96.74,96.905,96.73,96.86,3778699999.0
2009-08-07 15:35:00,96.855,96.875,96.725,96.74,2958400000.0
2009-08-07 15:40:00,96.74,96.83,96.735,96.75,2752800006.0
2009-08-07 15:45:00,96.745,96.87,96.745,96.86,2871899999.0
2009-08-07 15:50:00,96.86,96.94,96.84,96.88,3363320006.0
2009-08-07 15:55:00,96.88,96.96,96.85,96.92,3422399998.0
2009-08-07 16:00:00,96.915,96.92,96.785,96.85,3584799997.0
2009-08-07 16:05:00,96.85,96.92,96.815,96.86,3387000000.0
2009-08-07 16:10:00,96.865,96.935,96.83,96.93,3625400007.0
2009-08-07 16:15:00,96.935,97.03,96.93,97.01,4239799997.0
2009-08-07 16:20:00,97.015,97.165,97.015,97.15,3301000003.0
2009-08-07 16:25:00,97.15,97.26,97.15,97.25,3631900001.0
2009-08-07 16:30:00,97.25,97.32,97.21,97.25,3943599999.0
2009-08-07 16:35:00,97.25,97.305,97.215,97.28,3348600006.0
2009-08-07 16:40:00,97.28,97.425,97.265,97.41,3432700002.0
2009-08-07 16:45:00,97.415,97.43,97.355,97.38,3667700000.0
2009-08-07 16:50:00,97.375,97.46,97.365,97.45,2595400002.0
2009-08-07 16:55:00,97.45,97.455,97.355,97.43,2771199995.0
2009-08-07 17:00:00,97.425,97.46,97.375,97.455,3832499998.0
2009-08-07 17:05:00,97.455,97.57,97.425,97.455,2784700003.0
2009-08-07 17:10:00,97.45,97.455,97.35,97.38,2954300001.0
2009-08-07 17:15:00,97.385,97.42,97.36,97.41,2457400001.0
2009-08-07 17:20:00,97.41,97.44,97.39,97.42,2750100003.0
2009-08-07 17:25:00,97.415,97.45,97.41,97.44,2684899999.0
2009-08-07 17:30:00,97.435,97.465,97.405,97.455,2369500000.0
2009-08-07 17:35:00,97.455,97.485,97.44,97.475,2667299997.0
2009-08-07 17:40:00,97.475,97.505,97.46,97.485,3018299996.0
2009-08-07 17:45:00,97.485,97.52,97.455,97.52,2194500002.0
2009-08-07 17:50:00,97.52,97.7,97.51,97.66,3020700000.0
2009-08-07 17:55:00,97.665,97.685,97.63,97.65,1875299998.0
2009-08-07 18:00:00,97.66,97.785,97.645,97.74,1859499997.0
2009-08-07 18:05:00,97.73,97.75,97.665,97.705,2502100001.0
2009-08-07 18:10:00,97.705,97.72,97.6,97.6,2309799999.0
2009-08-07 18:15:00,97.595,97.605,97.485,97.6,2305299998.0
2009-08-07 18:20:00,97.59,97.595,97.48,97.545,2737100010.0
2009-08-07 18:25:00,97.54,97.62,97.515,97.535,2373300000.0
2009-08-07 18:30:00,97.54,97.585,97.535,97.555,1808800002.0
2009-08-07 18:35:00,97.555,97.6,97.535,97.58,2099399997.0
2009-08-07 18:40:00,97.575,97.605,97.56,97.56,2063799993.0
2009-08-07 18:45:00,97.56,97.57,97.535,97.56,1597100000.0
2009-08-07 18:50:00,97.56,97.575,97.55,97.565,1631100003.0
2009-08-07 18:55:00,97.57,97.575,97.515,97.56,2475999996.0
2009-08-07 19:00:00,97.555,97.61,97.545,97.61,2363299979.0
2009-08-07 19:05:00,97.61,97.62,97.565,97.61,1888999998.0
2009-08-07 19:10:00,97.615,97.62,97.56,97.6,794900000.0
2009-08-07 19:15:00,97.6,97.66,97.6,97.61,1343599999.0
2009-08-07 19:20:00,97.61,97.61,97.57,97.59,1711399999.0
2009-08-07 19:25:00,97.59,97.67,97.58,97.65,2353999997.0
2009-08-07 19:30:00,97.65,97.705,97.635,97.64,1900500000.0
2009-08-07 19:35:00,97.64,97.68,97.64,97.67,2109300000.0
2009-08-07 19:40:00,97.67,97.67,97.625,97.63,2211299995.0
2009-08-07 19:45:00,97.63,97.685,97.61,97.645,1820699995.0
2009-08-07 19:50:00,97.645,97.65,97.605,97.62,1676199999.0
2009-08-07 19:55:00,97.625,97.63,97.61,97.615,1620600003.0
2009-08-07 20:00:00,97.615,97.73,97.61,97.69,1964100000.0
2009-08-07 20:05:00,97.69,97.705,97.68,97.68,1400900001.0
2009-08-07 20:10:00,97.68,97.72,97.67,97.715,1729700002.0
2009-08-07 20:15:00,97.715,97.72,97.66,97.66,1723000001.0
2009-08-07 20:20:00,97.66,97.69,97.625,97.69,2219800000.0
2009-08-07 20:25:00,97.69,97.69,97.66,97.66,1024700000.0
2009-08-07 20:30:00,97.67,97.7,97.65,97.65,1538599998.0
2009-08-07 20:35:00,97.65,97.65,97.57,97.57,1999900000.0
2009-08-07 20:40:00,97.57,97.61,97.545,97.595,1925900003.0
2009-08-07 20:45:00,97.595,97.66,97.59,97.615,1387900000.0
2009-08-07 20:50:00,97.615,97.67,97.615,97.655,2041800002.0
2009-08-07 20:55:00,97.66,97.66,97.54,97.595,2132699996.0
2009-08-07 21:00:00,97.59,97.62,97.48,97.53,2109699998.0
2009-08-07 21:05:00,97.53,97.56,97.49,97.52,2076000002.0
2009-08-07 21:10:00,97.515,97.53,97.465,97.465,1351400000.0
2009-08-07 21:15:00,97.465,97.545,97.455,97.53,1700899999.0
2009-08-07 21:20:00,97.53,97.53,97.42,97.465,2369599997.0
2009-08-07 21:25:00,97.465,97.54,97.465,97.52,2074999995.0
2009-08-07 21:30:00,97.525,97.545,97.5,97.515,1383900002.0
2009-08-07 21:35:00,97.515,97.535,97.465,97.47,827599997.0
2009-08-07 21:40:00,97.475,97.485,97.465,97.47,718599991.0
2009-08-07 21:45:00,97.47,97.53,97.46,97.5,1147099998.0
2009-08-07 21:50:00,97.5,97.54,97.48,97.54,1580399995.0
2009-08-07 21:55:00,97.54,97.55,97.465,97.5,1146000002.0
2009-08-07 22:00:00,97.5,97.53,97.495,97.505,910999994.0
2009-08-07 22:05:00,97.5,97.515,97.48,97.48,1239899991.0
2009-08-07 22:10:00,97.48,97.5,97.48,97.48,909799999.0
2009-08-07 22:15:00,97.48,97.485,97.46,97.47,556300000.0
2009-08-07 22:20:00,97.47,97.49,97.445,97.45,755699998.0
2009-08-07 22:25:00,97.455,97.49,97.44,97.49,305800000.0
2009-08-07 22:30:00,97.49,97.505,97.45,97.455,376700000.0
2009-08-07 22:35:00,97.455,97.52,97.455,97.495,396900000.0
2009-08-07 22:40:00,97.495,97.525,97.48,97.485,988100000.0
2009-08-07 22:45:00,97.485,97.515,97.46,97.505,831199999.0
2009-08-07 22:50:00,97.5,97.54,97.5,97.515,345800000.0
2009-08-07 22:55:00,97.515,97.57,97.485,97.555,925800000.0
2009-08-09 23:00:00,97.7,97.715,97.7,97.715,24000000.0
2009-08-09 23:05:00,97.705,97.73,97.665,97.715,42200000.0
2009-08-09 23:10:00,97.71,97.745,97.675,97.745,62600000.0
2009-08-09 23:15:00,97.745,97.745,97.68,97.685,56900000.0
2009-08-09 23:20:00,97.675,97.69,97.67,97.685,12800000.0
2009-08-09 23:25:00,97.64,97.67,97.64,97.67,12800000.0
2009-08-09 23:30:00,97.665,97.665,97.65,97.665,23200000.0
2009-08-09 23:35:00,97.64,97.655,97.64,97.64,12800000.0
2009-08-09 23:40:00,97.645,97.645,97.595,97.625,30600000.0
2009-08-09 23:45:00,97.625,97.685,97.625,97.685,70400000.0
2009-08-09 23:50:00,97.69,97.7,97.69,97.7,30600000.0
2009-08-09 23:55:00,97.7,97.7,97.62,97.665,60600000.0
2009-08-10 00:00:00,97.66,97.72,97.65,97.67,208700000.0
2009-08-10 00:05:00,97.67,97.675,97.62,97.66,407900000.0
2009-08-10 00:10:00,97.66,97.67,97.64,97.65,96200000.0
2009-08-10 00:15:00,97.65,97.65,97.63,97.63,231000000.0
2009-08-10 00:20:00,97.63,97.635,97.63,97.635,154500000.0
2009-08-10 00:25:00,97.635,97.64,97.61,97.62,466100000.0
2009-08-10 00:30:00,97.62,97.63,97.595,97.62,638199999.0
2009-08-10 00:35:00,97.615,97.62,97.59,97.6,433400000.0
2009-08-10 00:40:00,97.6,97.6,97.55,97.56,449000000.0
2009-08-10 00:45:00,97.56,97.56,97.53,97.53,799800000.0
2009-08-10 00:50:00,97.535,97.535,97.49,97.51,481700000.0
2009-08-10 00:55:00,97.505,97.55,97.5,97.54,589200000.0
2009-08-10 01:00:00,97.54,97.54,97.49,97.49,547400000.0
2009-08-10 01:05:00,97.49,97.495,97.46,97.48,303400000.0
2009-08-10 01:10:00,97.47,97.52,97.465,97.5,743000000.0
2009-08-10 01:15:00,97.51,97.55,97.5,97.51,1222700000.0
2009-08-10 01:20:00,97.51,97.52,97.465,97.465,904400000.0
2009-08-10 01:25:00,97.465,97.49,97.42,97.43,1019000000.0
2009-08-10 01:30:00,97.425,97.43,97.39,97.405,1453700000.0
2009-08-10 01:35:00,97.405,97.425,97.39,97.405,783900000.0
2009-08-10 01:40:00,97.405,97.405,97.36,97.37,646200000.0
2009-08-10 01:45:00,97.37,97.4,97.355,97.39,1997200000.0
2009-08-10 01:50:00,97.38,97.4,97.315,97.32,1444700002.0
2009-08-10 01:55:00,97.325,97.365,97.32,97.35,803100000.0
2009-08-10 02:00:00,97.345,97.35,97.25,97.3,1807300000.0
2009-08-10 02:05:00,97.3,97.31,97.25,97.29,1815699999.0
2009-08-10 02:10:00,97.29,97.34,97.28,97.295,1476900001.0
2009-08-10 02:15:00,97.295,97.33,97.27,97.32,2074699999.0
2009-08-10 02:20:00,97.32,97.34,97.26,97.275,1613599992.0
2009-08-10 02:25:00,97.275,97.275,97.2,97.235,1343800000.0
2009-08-10 02:30:00,97.245,97.29,97.21,97.235,1584400001.0
2009-08-10 02:35:00,97.235,97.255,97.17,97.18,950100000.0
2009-08-10 02:40:00,97.175,97.21,97.15,97.2,1307000001.0
2009-08-10 02:45:00,97.2,97.205,97.12,97.13,1524800000.0
2009-08-10 02:50:00,97.13,97.2,97.12,97.2,817900000.0
2009-08-10 02:55:00,97.19,97.2,97.12,97.17,1374899999.0
2009-08-10 03:00:00,97.18,97.265,97.17,97.25,1479700000.0
2009-08-10 03:05:00,97.25,97.25,97.15,97.15,1164490002.0
2009-08-10 03:10:00,97.15,97.19,97.11,97.13,1707960009.0
2009-08-10 03:15:00,97.125,97.13,97.07,97.095,1626099998.0
2009-08-10 03:20:00,97.1,97.165,97.09,97.11,1507100000.0
2009-08-10 03:25:00,97.105,97.2,97.105,97.18,1205900001.0
2009-08-10 03:30:00,97.18,97.2,97.17,97.18,1102400000.0
2009-08-10 03:35:00,97.18,97.235,97.18,97.21,801500000.0
2009-08-10 03:40:00,97.21,97.26,97.18,97.255,960200000.0
2009-08-10 03:45:00,97.255,97.26,97.21,97.23,1352399999.0
2009-08-10 03:50:00,97.22,97.25,97.19,97.205,925200000.0
2009-08-10 03:55:00,97.205,97.235,97.19,97.2,1106899999.0
2009-08-10 04:00:00,97.2,97.24,97.19,97.23,1046600001.0
2009-08-10 04:05:00,97.23,97.245,97.175,97.205,1094200000.0
2009-08-10 04:10:00,97.195,97.25,97.185,97.24,894299999.0
2009-08-10 04:15:00,97.24,97.275,97.235,97.265,773500000.0
2009-08-10 04:20:00,97.26,97.285,97.235,97.27,616300000.0
2009-08-10 04:25:00,97.275,97.33,97.245,97.305,880100000.0
2009-08-10 04:30:00,97.3,97.38,97.3,97.335,1073000000.0
2009-08-10 04:35:00,97.335,97.365,97.29,97.31,1034700000.0
2009-08-10 04:40:00,97.3,97.325,97.24,97.305,896400000.0
2009-08-10 04:45:00,97.305,97.31,97.28,97.29,529000000.0
2009-08-10 04:50:00,97.285,97.31,97.28,97.3,619500001.0
2009-08-10 04:55:00,97.305,97.31,97.28,97.29,620900000.0
2009-08-10 05:00:00,97.295,97.3,97.265,97.27,702100000.0
2009-08-10 05:05:00,97.27,97.305,97.265,97.3,582100000.0
2009-08-10 05:10:00,97.3,97.315,97.285,97.3,418700000.0
2009-08-10 05:15:00,97.3,97.32,97.28,97.3,338900000.0
2009-08-10 05:20:00,97.295,97.3,97.27,97.28,283700000.0
2009-08-10 05:25:00,97.28,97.295,97.27,97.27,400100000.0
2009-08-10 05:30:00,97.27,97.28,97.245,97.255,682900000.0
2009-08-10 05:35:00,97.255,97.265,97.24,97.24,584000000.0
2009-08-10 05:40:00,97.24,97.255,97.23,97.24,968400000.0
2009-08-10 05:45:00,97.24,97.24,97.22,97.23,677100000.0
2009-08-10 05:50:00,97.23,97.275,97.23,97.26,669800000.0
2009-08-10 05:55:00,97.26,97.285,97.235,97.27,907500000.0
2009-08-10 06:00:00,97.27,97.28,97.245,97.265,745600000.0
2009-08-10 06:05:00,97.265,97.27,97.23,97.25,472900000.0
2009-08-10 06:10:00,97.25,97.25,97.23,97.23,691800000.0
2009-08-10 06:15:00,97.235,97.255,97.205,97.245,544500000.0
2009-08-10 06:20:00,97.235,97.265,97.21,97.255,1332100000.0
2009-08-10 06:25:00,97.25,97.255,97.215,97.22,415000000.0
2009-08-10 06:30:00,97.22,97.245,97.19,97.225,983600000.0
2009-08-10 06:35:00,97.23,97.245,97.165,97.17,594300000.0
2009-08-10 06:40:00,97.175,97.18,97.09,97.11,1034700000.0
2009-08-10 06:45:00,97.115,97.16,97.11,97.16,841200000.0
2009-08-10 06:50:00,97.155,97.16,97.13,97.145,684700000.0
2009-08-10 06:55:00,97.15,97.185,97.145,97.17,434800000.0
2009-08-10 07:00:00,97.17,97.175,97.14,97.165,449400000.0
2009-08-10 07:05:00,97.165,97.23,97.14,97.215,862800000.0
2009-08-10 07:10:00,97.21,97.25,97.18,97.19,863100000.0
2009-08-10 07:15:00,97.19,97.19,97.175,97.18,476200000.0
2009-08-10 07:20:00,97.185,97.225,97.17,97.21,844900000.0
2009-08-10 07:25:00,97.21,97.21,97.185,97.19,642100001.0
2009-08-10 07:30:00,97.19,97.25,97.19,97.23,911100001.0
2009-08-10 07:35:00,97.235,97.235,97.195,97.21,1185200000.0
2009-08-10 07:40:00,97.21,97.25,97.2,97.24,1222200000.0
2009-08-10 07:45:00,97.24,97.28,97.22,97.26,1399099999.0
2009-08-10 07:50:00,97.26,97.28,97.255,97.27,1016799999.0
2009-08-10 07:55:00,97.27,97.275,97.185,97.22,1286000000.0
2009-08-10 08:00:00,97.22,97.26,97.18,97.215,2656200000.0
2009-08-10 08:05:00,97.215,97.265,97.215,97.26,1448000000.0
2009-08-10 08:10:00,97.26,97.325,97.235,97.29,2482299998.0
2009-08-10 08:15:00,97.29,97.33,97.265,97.29,1036699998.0
2009-08-10 08:20:00,97.29,97.31,97.245,97.245,1646100000.0
2009-08-10 08:25:00,97.245,97.27,97.22,97.24,2227799996.0
2009-08-10 08:30:00,97.235,97.265,97.23,97.25,1569899998.0
2009-08-10 08:35:00,97.25,97.26,97.205,97.23,2057499997.0
2009-08-10 08:40:00,97.23,97.245,97.2,97.215,2237899999.0
2009-08-10 08:45:00,97.215,97.24,97.19,97.215,1014200000.0
2009-08-10 08:50:00,97.215,97.235,97.205,97.215,2105500000.0
2009-08-10 08:55:00,97.215,97.3,97.21,97.275,1306400001.0
2009-08-10 09:00:00,97.27,97.28,97.19,97.22,1640599999.0
2009-08-10 09:05:00,97.215,97.25,97.19,97.225,1787300003.0
2009-08-10 09:10:00,97.225,97.275,97.21,97.265,1467099998.0
2009-08-10 09:15:00,97.27,97.305,97.24,97.275,1806600000.0
2009-08-10 09:20:00,97.27,97.315,97.245,97.305,1682900000.0
2009-08-10 09:25:00,97.305,97.36,97.3,97.34,2125600002.0
2009-08-10 09:30:00,97.34,97.435,97.34,97.415,2295600002.0
2009-08-10 09:35:00,97.42,97.43,97.38,97.39,2020999999.0
2009-08-10 09:40:00,97.39,97.39,97.33,97.36,1366000000.0
2009-08-10 09:45:00,97.36,97.375,97.31,97.325,1342699999.0
2009-08-10 09:50:00,97.325,97.335,97.29,97.335,1560900000.0
2009-08-10 09:55:00,97.335,97.39,97.315,97.39,1703100000.0
2009-08-10 10:00:00,97.39,97.43,97.365,97.39,2174500001.0
2009-08-10 10:05:00,97.39,97.42,97.37,97.385,1572100000.0
2009-08-10 10:10:00,97.385,97.405,97.37,97.38,913900000.0
2009-08-10 10:15:00,97.38,97.44,97.38,97.4,1733400000.0
2009-08-10 10:20:00,97.385,97.4,97.315,97.32,1465300000.0
2009-08-10 10:25:00,97.325,97.365,97.305,97.335,994100000.0
2009-08-10 10:30:00,97.335,97.37,97.33,97.36,1152800000.0
2009-08-10 10:35:00,97.355,97.375,97.34,97.36,1370099999.0
2009-08-10 10:40:00,97.36,97.39,97.345,97.365,1054600001.0
2009-08-10 10:45:00,97.365,97.385,97.345,97.36,866200000.0
2009-08-10 10:50:00,97.355,97.38,97.33,97.355,1374799999.0
2009-08-10 10:55:00,97.355,97.36,97.275,97.3,1718100000.0
2009-08-10 11:00:00,97.3,97.33,97.29,97.295,1740800000.0
2009-08-10 11:05:00,97.3,97.305,97.235,97.28,1337199999.0
2009-08-10 11:10:00,97.285,97.285,97.235,97.26,1260699998.0
2009-08-10 11:15:00,97.26,97.285,97.245,97.27,1128500000.0
2009-08-10 11:20:00,97.275,97.305,97.27,97.29,1381500000.0
2009-08-10 11:25:00,97.285,97.295,97.25,97.255,815500000.0
2009-08-10 11:30:00,97.255,97.305,97.25,97.275,1340600000.0
2009-08-10 11:35:00,97.295,97.315,97.29,97.3,960599999.0
2009-08-10 11:40:00,97.3,97.315,97.29,97.3,2072899999.0
2009-08-10 11:45:00,97.3,97.32,97.29,97.3,1297800000.0
2009-08-10 11:50:00,97.3,97.31,97.29,97.295,1802900000.0
2009-08-10 11:55:00,97.295,97.325,97.29,97.295,1125900000.0
2009-08-10 12:00:00,97.3,97.31,97.29,97.3,1584800006.0
2009-08-10 12:05:00,97.3,97.31,97.29,97.3,1547700003.0
2009-08-10 12:10:00,97.3,97.31,97.26,97.265,1743400005.0
2009-08-10 12:15:00,97.26,97.27,97.22,97.26,1082500000.0
2009-08-10 12:20:00,97.255,97.27,97.24,97.26,827000000.0
2009-08-10 12:25:00,97.26,97.27,97.235,97.24,338000000.0
2009-08-10 12:30:00,97.24,97.27,97.235,97.25,558300000.0
2009-08-10 12:35:00,97.255,97.255,97.18,97.185,1207499999.0
2009-08-10 12:40:00,97.185,97.22,97.175,97.21,1093400000.0
2009-08-10 12:45:00,97.215,97.23,97.15,97.16,1008899998.0
2009-08-10 12:50:00,97.16,97.2,97.145,97.16,1710500000.0
2009-08-10 12:55:00,97.16,97.165,97.12,97.13,1624099998.0
2009-08-10 13:00:00,97.13,97.13,97.1,97.115,1331200000.0
2009-08-10 13:05:00,97.115,97.13,97.09,97.115,1195100003.0
2009-08-10 13:10:00,97.115,97.125,97.09,97.12,1790499999.0
2009-08-10 13:15:00,97.125,97.195,97.105,97.165,2286800000.0
2009-08-10 13:20:00,97.17,97.22,97.165,97.21,1429800007.0
2009-08-10 13:25:00,97.22,97.22,97.155,97.19,1026700002.0
2009-08-10 13:30:00,97.19,97.25,97.19,97.235,804300001.0
2009-08-10 13:35:00,97.235,97.29,97.23,97.29,1178500002.0
2009-08-10 13:40:00,97.285,97.3,97.27,97.275,896599999.0
2009-08-10 13:45:00,97.275,97.325,97.26,97.32,2506399983.0
2009-08-10 13:50:00,97.32,97.32,97.265,97.265,1610399999.0
2009-08-10 13:55:00,97.265,97.29,97.245,97.255,1598499995.0
2009-08-10 14:00:00,97.255,97.26,97.17,97.21,2671299991.0
2009-08-10 14:05:00,97.21,97.21,97.125,97.16,1486200003.0
2009-08-10 14:10:00,97.16,97.195,97.155,97.19,1240299996.0
2009-08-10 14:15:00,97.185,97.22,97.16,97.18,1963900001.0
2009-08-10 14:20:00,97.185,97.2,97.13,97.14,1963199999.0
2009-08-10 14:25:00,97.14,97.175,97.12,97.13,1580500000.0
2009-08-10 14:30:00,97.135,97.175,97.13,97.155,2168299998.0
2009-08-10 14:35:00,97.155,97.185,97.135,97.17,3397500001.0
2009-08-10 14:40:00,97.17,97.175,97.085,97.11,2098700000.0
2009-08-10 14:45:00,97.105,97.165,97.105,97.165,1266900000.0
2009-08-10 14:50:00,97.17,97.18,97.14,97.17,1447800000.0
2009-08-10 14:55:00,97.17,97.25,97.155,97.23,1723459998.0
2009-08-10 15:00:00,97.24,97.25,97.21,97.225,1836199999.0
2009-08-10 15:05:00,97.225,97.23,97.2,97.22,4432750001.0
2009-08-10 15:10:00,97.22,97.225,97.18,97.18,1607590001.0
2009-08-10 15:15:00,97.17,97.2,97.145,97.19,980000003.0
2009-08-10 15:20:00,97.19,97.2,97.18,97.195,1497900000.0
2009-08-10 15:25:00,97.195,97.195,97.155,97.16,1235499999.0
2009-08-10 15:30:00,97.16,97.2,97.145,97.185,2423099996.0
2009-08-10 15:35:00,97.185,97.21,97.18,97.2,2157399997.0
2009-08-10 15:40:00,97.2,97.31,97.2,97.29,3068399997.0
2009-08-10 15:45:00,97.285,97.31,97.275,97.29,2777900005.0
2009-08-10 15:50:00,97.29,97.32,97.28,97.295,2322299998.0
2009-08-10 15:55:00,97.3,97.305,97.28,97.29,2146400001.0
2009-08-10 16:00:00,97.285,97.285,97.25,97.255,2280299998.0
2009-08-10 16:05:00,97.26,97.275,97.25,97.265,1715600000.0
2009-08-10 16:10:00,97.27,97.295,97.255,97.28,2018600000.0
2009-08-10 16:15:00,97.28,97.32,97.265,97.3,2128700003.0
2009-08-10 16:20:00,97.29,97.3,97.28,97.29,1717399998.0
2009-08-10 16:25:00,97.29,97.3,97.28,97.29,2041100003.0
2009-08-10 16:30:00,97.29,97.3,97.27,97.285,2655499997.0
2009-08-10 16:35:00,97.28,97.31,97.275,97.3,1569899999.0
2009-08-10 16:40:00,97.3,97.3,97.26,97.27,1414300001.0
2009-08-10 16:45:00,97.27,97.275,97.245,97.26,1236400002.0
2009-08-10 16:50:00,97.26,97.34,97.255,97.33,1468900000.0
2009-08-10 16:55:00,97.345,97.375,97.32,97.355,1609600000.0
2009-08-10 17:00:00,97.355,97.48,97.335,97.47,2184100002.0
2009-08-10 17:05:00,97.47,97.5,97.39,97.46,3024200002.0
2009-08-10 17:10:00,97.455,97.475,97.41,97.42,1571600000.0
2009-08-10 17:15:00,97.425,97.44,97.355,97.405,2909200009.0
2009-08-10 17:20:00,97.415,97.42,97.335,97.36,2582400000.0
2009-08-10 17:25:00,97.36,97.37,97.295,97.305,1851600000.0
2009-08-10 17:30:00,97.305,97.335,97.305,97.325,822300000.0
2009-08-10 17:35:00,97.33,97.355,97.32,97.345,1718800000.0
2009-08-10 17:40:00,97.35,97.36,97.315,97.345,1320900000.0
2009-08-10 17:45:00,97.345,97.37,97.21,97.26,1981200001.0
2009-08-10 17:50:00,97.26,97.26,97.225,97.25,2038799996.0
2009-08-10 17:55:00,97.25,97.265,97.215,97.23,2082300005.0
2009-08-10 18:00:00,97.235,97.28,97.23,97.24,1429900001.0
2009-08-10 18:05:00,97.235,97.275,97.225,97.25,1685600003.0
2009-08-10 18:10:00,97.24,97.25,97.215,97.23,1392100000.0
2009-08-10 18:15:00,97.23,97.255,97.23,97.25,554400000.0
2009-08-10 18:20:00,97.25,97.265,97.235,97.255,1218100000.0
2009-08-10 18:25:00,97.26,97.26,97.125,97.13,1538200002.0
2009-08-10 18:30:00,97.14,97.185,97.115,97.17,1747699998.0
2009-08-10 18:35:00,97.17,97.17,96.915,96.96,3627899997.0
2009-08-10 18:40:00,96.97,97.015,96.955,96.995,2059399999.0
2009-08-10 18:45:00,96.995,97.02,96.99,97.015,1773800001.0
2009-08-10 18:50:00,97.025,97.03,96.915,96.955,2232599994.0
2009-08-10 18:55:00,96.96,96.96,96.925,96.96,2052900001.0
2009-08-10 19:00:00,96.955,96.99,96.94,96.98,1867000001.0
2009-08-10 19:05:00,96.98,97.02,96.97,97.0,1451299998.0
2009-08-10 19:10:00,97.0,97.01,96.97,96.98,761400000.0
2009-08-10 19:15:00,96.98,97.03,96.975,97.02,1472999999.0
2009-08-10 19:20:00,97.015,97.06,97.01,97.055,2028299998.0
2009-08-10 19:25:00,97.055,97.07,97.025,97.045,1538500003.0
2009-08-10 19:30:00,97.05,97.07,97.02,97.035,1089799999.0
2009-08-10 19:35:00,97.03,97.05,97.03,97.04,721800001.0
2009-08-10 19:40:00,97.04,97.045,97.01,97.04,1081899999.0
2009-08-10 19:45:00,97.04,97.06,97.025,97.05,1828300000.0
2009-08-10 19:50:00,97.05,97.14,97.045,97.135,1967700002.0
2009-08-10 19:55:00,97.135,97.165,97.12,97.12,1105800001.0
2009-08-10 20:00:00,97.12,97.13,97.055,97.06,1270799999.0
2009-08-10 20:05:00,97.06,97.13,97.03,97.11,1448300002.0
2009-08-10 20:10:00,97.11,97.11,97.09,97.105,474400001.0
2009-08-10 20:15:00,97.1,97.105,97.035,97.08,1136500002.0
2009-08-10 20:20:00,97.075,97.075,97.005,97.05,1720300000.0
2009-08-10 20:25:00,97.05,97.07,97.01,97.06,1547300004.0
2009-08-10 20:30:00,97.065,97.095,97.02,97.085,1426800003.0
2009-08-10 20:35:00,97.08,97.115,97.065,97.065,598200000.0
2009-08-10 20:40:00,97.065,97.105,97.065,97.09,737000000.0
2009-08-10 20:45:00,97.09,97.1,97.05,97.055,781700000.0
2009-08-10 20:50:00,97.055,97.055,97.035,97.04,686400001.0
2009-08-10 20:55:00,97.04,97.085,97.03,97.03,1456800002.0
2009-08-10 21:00:00,97.03,97.075,97.02,97.055,1263500003.0
2009-08-10 21:05:00,97.06,97.08,97.035,97.045,679100001.0
2009-08-10 21:10:00,97.05,97.075,97.04,97.065,432400001.0
2009-08-10 21:15:00,97.07,97.075,97.05,97.06,454299999.0
2009-08-10 21:20:00,97.06,97.12,97.055,97.115,1070700000.0
2009-08-10 21:25:00,97.115,97.13,97.095,97.115,779100001.0
2009-08-10 21:30:00,97.115,97.135,97.11,97.11,467700000.0
2009-08-10 21:35:00,97.11,97.12,97.08,97.08,852900000.0
2009-08-10 21:40:00,97.075,97.105,97.07,97.09,871700001.0
2009-08-10 21:45:00,97.09,97.115,97.09,97.11,557300000.0
2009-08-10 21:50:00,97.11,97.11,97.075,97.09,818799998.0
2009-08-10 21:55:00,97.09,97.105,97.075,97.1,1357499997.0
2009-08-10 22:00:00,97.105,97.12,97.075,97.09,1531400003.0
2009-08-10 22:05:00,97.09,97.12,97.075,97.115,995000000.0
2009-08-10 22:10:00,97.115,97.205,97.085,97.195,1027500000.0
2009-08-10 22:15:00,97.185,97.2,97.14,97.15,683999999.0
2009-08-10 22:20:00,97.15,97.18,97.14,97.16,562700000.0
2009-08-10 22:25:00,97.16,97.17,97.155,97.16,231300000.0
2009-08-10 22:30:00,97.16,97.18,97.16,97.17,398900000.0
2009-08-10 22:35:00,97.17,97.17,97.145,97.15,560400000.0
2009-08-10 22:40:00,97.15,97.175,97.135,97.135,469800000.0
2009-08-10 22:45:00,97.145,97.21,97.14,97.19,524600000.0
2009-08-10 22:50:00,97.19,97.19,97.125,97.165,288200001.0
2009-08-10 22:55:00,97.165,97.18,97.135,97.145,302300000.0
2009-08-10 23:00:00,97.145,97.15,97.115,97.125,240800000.0
2009-08-10 23:05:00,97.13,97.16,97.125,97.14,481800000.0
2009-08-10 23:10:00,97.13,97.145,97.13,97.14,191599998.0
2009-08-10 23:15:00,97.14,97.145,97.105,97.105,982800001.0
2009-08-10 23:20:00,97.105,97.11,97.1,97.105,279200000.0
2009-08-10 23:25:00,97.105,97.105,97.085,97.085,326600000.0
2009-08-10 23:30:00,97.085,97.09,97.06,97.08,167600000.0
2009-08-10 23:35:00,97.08,97.09,97.06,97.08,534600000.0
2009-08-10 23:40:00,97.07,97.09,97.06,97.075,277100000.0
2009-08-10 23:45:00,97.07,97.125,97.065,97.105,523500000.0
2009-08-10 23:50:00,97.105,97.155,97.105,97.13,416100000.0
2009-08-10 23:55:00,97.13,97.13,97.05,97.065,717399999.0
2009-08-11 00:00:00,97.07,97.11,97.07,97.085,604200006.0
2009-08-11 00:05:00,97.085,97.09,97.005,97.02,503400001.0
2009-08-11 00:10:00,97.02,97.02,96.99,97.0,831400000.0
2009-08-11 00:15:00,97.0,97.035,96.99,97.03,570800008.0
2009-08-11 00:20:00,97.03,97.075,97.03,97.05,473700000.0
2009-08-11 00:25:00,97.045,97.055,97.03,97.035,434200000.0
2009-08-11 00:30:00,97.035,97.035,96.995,97.025,361899999.0
2009-08-11 00:35:00,97.025,97.08,97.025,97.08,945400001.0
2009-08-11 00:40:00,97.075,97.08,97.065,97.07,570000000.0
2009-08-11 00:45:00,97.07,97.075,97.06,97.06,233800000.0
2009-08-11 00:50:00,97.065,97.065,96.985,96.99,395700000.0
2009-08-11 00:55:00,96.985,97.025,96.97,97.015,371400000.0
2009-08-11 01:00:00,97.015,97.03,97.0,97.01,366300000.0
2009-08-11 01:05:00,97.01,97.015,96.95,96.96,1549099999.0
2009-08-11 01:10:00,96.95,96.96,96.915,96.94,1995300000.0
2009-08-11 01:15:00,96.94,96.94,96.87,96.9,1145700000.0
2009-08-11 01:20:00,96.9,96.9,96.86,96.88,1740700000.0
2009-08-11 01:25:00,96.88,96.95,96.87,96.94,1202300001.0
2009-08-11 01:30:00,96.94,96.97,96.88,96.89,1403600000.0
2009-08-11 01:35:00,96.89,96.93,96.89,96.925,799000000.0
2009-08-11 01:40:00,96.925,96.97,96.92,96.955,306200000.0
2009-08-11 01:45:00,96.955,96.98,96.955,96.955,384500000.0
2009-08-11 01:50:00,96.955,97.005,96.95,96.99,406100000.0
2009-08-11 01:55:00,96.99,97.03,96.985,97.01,434400000.0
2009-08-11 02:00:00,97.01,97.01,96.955,96.97,1419100000.0
2009-08-11 02:05:00,96.97,97.035,96.95,97.02,2431300003.0
2009-08-11 02:10:00,97.015,97.035,96.985,97.0,1421700001.0
2009-08-11 02:15:00,97.005,97.045,97.005,97.02,1783499996.0
2009-08-11 02:20:00,97.03,97.04,97.0,97.025,1352800000.0
2009-08-11 02:25:00,97.025,97.035,96.98,96.99,733899999.0
2009-08-11 02:30:00,96.99,97.0,96.935,96.94,1058300000.0
2009-08-11 02:35:00,96.94,96.97,96.915,96.935,1231000000.0
2009-08-11 02:40:00,96.935,96.945,96.88,96.89,1209600000.0
2009-08-11 02:45:00,96.9,96.92,96.875,96.91,1891300001.0
2009-08-11 02:50:00,96.915,96.945,96.865,96.88,760600000.0
2009-08-11 02:55:00,96.895,96.965,96.885,96.955,1428000000.0
2009-08-11 03:00:00,96.95,96.99,96.95,96.96,1054500000.0
2009-08-11 03:05:00,96.96,96.97,96.94,96.955,559000000.0
2009-08-11 03:10:00,96.95,96.97,96.93,96.94,997700000.0
2009-08-11 03:15:00,96.94,96.97,96.935,96.965,619300000.0
2009-08-11 03:20:00,96.96,96.96,96.92,96.92,1321100000.0
2009-08-11 03:25:00,96.92,96.955,96.92,96.93,1190400000.0
2009-08-11 03:30:00,96.94,96.95,96.91,96.93,1117100000.0
2009-08-11 03:35:00,96.93,96.955,96.92,96.925,759400000.0
2009-08-11 03:40:00,96.925,96.94,96.91,96.925,775100000.0
2009-08-11 03:45:00,96.93,96.945,96.915,96.935,942300000.0
2009-08-11 03:50:00,96.93,96.94,96.91,96.92,692700000.0
2009-08-11 03:55:00,96.92,96.95,96.91,96.93,1169100000.0
2009-08-11 04:00:00,96.94,96.94,96.81,96.87,1790299999.0
2009-08-11 04:05:00,96.865,96.9,96.8,96.85,1539100001.0
2009-08-11 04:10:00,96.85,96.87,96.805,96.835,1045700000.0
2009-08-11 04:15:00,96.825,96.875,96.82,96.84,546600000.0
2009-08-11 04:20:00,96.84,96.865,96.83,96.85,562200000.0
2009-08-11 04:25:00,96.85,96.9,96.84,96.88,675500000.0
2009-08-11 04:30:00,96.88,96.88,96.855,96.88,1102200000.0
2009-08-11 04:35:00,96.88,96.89,96.85,96.87,479099999.0
2009-08-11 04:40:00,96.87,96.88,96.755,96.76,1928499999.0
2009-08-11 04:45:00,96.76,96.76,96.66,96.7,1612299999.0
2009-08-11 04:50:00,96.705,96.705,96.55,96.65,2107800002.0
2009-08-11 04:55:00,96.65,96.72,96.635,96.72,1739199999.0
2009-08-11 05:00:00,96.72,96.72,96.665,96.69,1901300003.0
2009-08-11 05:05:00,96.69,96.69,96.625,96.66,1296800000.0
2009-08-11 05:10:00,96.65,96.685,96.65,96.68,785599999.0
2009-08-11 05:15:00,96.685,96.69,96.665,96.69,726000000.0
2009-08-11 05:20:00,96.69,96.73,96.685,96.72,939800000.0
2009-08-11 05:25:00,96.72,96.725,96.69,96.7,660400000.0
2009-08-11 05:30:00,96.7,96.71,96.68,96.68,628600000.0
2009-08-11 05:35:00,96.68,96.705,96.66,96.7,787000001.0
2009-08-11 05:40:00,96.7,96.735,96.685,96.72,572300000.0
2009-08-11 05:45:00,96.72,96.74,96.7,96.705,966300000.0
2009-08-11 05:50:00,96.71,96.71,96.685,96.69,1158500000.0
2009-08-11 05:55:00,96.69,96.69,96.66,96.67,1418690000.0
2009-08-11 06:00:00,96.67,96.705,96.66,96.695,1330600002.0
2009-08-11 06:05:00,96.7,96.72,96.68,96.715,975100000.0
2009-08-11 06:10:00,96.705,96.71,96.695,96.7,577400000.0
2009-08-11 06:15:00,96.7,96.7,96.675,96.7,502700000.0
2009-08-11 06:20:00,96.695,96.7,96.685,96.7,420799999.0
2009-08-11 06:25:00,96.7,96.705,96.695,96.7,322700000.0
2009-08-11 06:30:00,96.7,96.71,96.685,96.705,834399997.0
2009-08-11 06:35:00,96.705,96.725,96.69,96.695,1243299999.0
2009-08-11 06:40:00,96.7,96.71,96.635,96.655,1492600002.0
2009-08-11 06:45:00,96.655,96.67,96.65,96.67,905300001.0
2009-08-11 06:50:00,96.67,96.67,96.64,96.65,798300000.0
2009-08-11 06:55:00,96.65,96.69,96.65,96.69,1703100000.0
2009-08-11 07:00:00,96.69,96.69,96.62,96.65,1267700001.0
2009-08-11 07:05:00,96.65,96.655,96.625,96.635,726500000.0
2009-08-11 07:10:00,96.635,96.68,96.63,96.675,666300000.0
2009-08-11 07:15:00,96.675,96.705,96.67,96.68,812499999.0
2009-08-11 07:20:00,96.68,96.705,96.67,96.675,1153500002.0
2009-08-11 07:25:00,96.675,96.68,96.65,96.655,902000000.0
2009-08-11 07:30:00,96.655,96.67,96.64,96.665,906399998.0
2009-08-11 07:35:00,96.66,96.695,96.65,96.685,736400000.0
2009-08-11 07:40:00,96.68,96.775,96.67,96.77,767900000.0
2009-08-11 07:45:00,96.77,96.835,96.76,96.78,1103399999.0
2009-08-11 07:50:00,96.78,96.85,96.775,96.8,716700000.0
2009-08-11 07:55:00,96.8,96.83,96.78,96.81,789899999.0
2009-08-11 08:00:00,96.81,96.825,96.76,96.805,1854300001.0
2009-08-11 08:05:00,96.815,96.87,96.77,96.84,1346600000.0
2009-08-11 08:10:00,96.84,96.89,96.825,96.84,1334000000.0
2009-08-11 08:15:00,96.85,96.87,96.835,96.84,1605000005.0
2009-08-11 08:20:00,96.84,96.9,96.835,96.9,1449300002.0
2009-08-11 08:25:00,96.91,96.92,96.86,96.865,2438849999.0
2009-08-11 08:30:00,96.86,96.865,96.835,96.855,1845799998.0
2009-08-11 08:35:00,96.855,96.89,96.835,96.865,1305699999.0
2009-08-11 08:40:00,96.865,96.87,96.795,96.8,1390200001.0
2009-08-11 08:45:00,96.795,96.8,96.745,96.78,1599999999.0
2009-08-11 08:50:00,96.775,96.83,96.775,96.795,1716399999.0
2009-08-11 08:55:00,96.8,96.84,96.73,96.805,2110199998.0
2009-08-11 09:00:00,96.805,96.83,96.765,96.775,2585000003.0
2009-08-11 09:05:00,96.775,96.78,96.69,96.73,2021000000.0
2009-08-11 09:10:00,96.715,96.75,96.705,96.74,1226100002.0
2009-08-11 09:15:00,96.745,96.77,96.72,96.75,1252599998.0
2009-08-11 09:20:00,96.75,96.825,96.74,96.81,1586999999.0
2009-08-11 09:25:00,96.81,96.89,96.795,96.865,1729300002.0
2009-08-11 09:30:00,96.87,96.88,96.83,96.845,1900600000.0
2009-08-11 09:35:00,96.845,96.85,96.815,96.825,1664299999.0
2009-08-11 09:40:00,96.825,96.85,96.8,96.835,1090000001.0
2009-08-11 09:45:00,96.835,96.84,96.79,96.8,1462300000.0
2009-08-11 09:50:00,96.8,96.86,96.79,96.835,1329899999.0
2009-08-11 09:55:00,96.825,96.89,96.825,96.86,1506700001.0
2009-08-11 10:00:00,96.86,96.9,96.85,96.88,1750899998.0
2009-08-11 10:05:00,96.88,96.91,96.855,96.885,1906000001.0
2009-08-11 10:10:00,96.885,96.915,96.88,96.895,1512899999.0
2009-08-11 10:15:00,96.89,96.9,96.86,96.885,1726300000.0
2009-08-11 10:20:00,96.88,96.88,96.84,96.855,860700000.0
2009-08-11 10:25:00,96.855,96.87,96.84,96.84,714500000.0
2009-08-11 10:30:00,96.84,96.865,96.835,96.86,1091300002.0
2009-08-11 10:35:00,96.86,96.88,96.835,96.865,1092600000.0
2009-08-11 10:40:00,96.865,96.87,96.835,96.835,1377599992.0
2009-08-11 10:45:00,96.83,96.84,96.79,96.8,1015299997.0
2009-08-11 10:50:00,96.795,96.81,96.765,96.77,2441900001.0
2009-08-11 10:55:00,96.77,96.805,96.76,96.795,1938999989.0
2009-08-11 11:00:00,96.795,96.8,96.75,96.75,3474600011.0
2009-08-11 11:05:00,96.75,96.775,96.735,96.76,2864000004.0
2009-08-11 11:10:00,96.76,96.79,96.75,96.75,2904299991.0
2009-08-11 11:15:00,96.75,96.785,96.75,96.755,3423799993.0
2009-08-11 11:20:00,96.76,96.76,96.715,96.73,2021899999.0
2009-08-11 11:25:00,96.735,96.79,96.735,96.785,1674699998.0
2009-08-11 11:30:00,96.79,96.825,96.79,96.82,1251000003.0
2009-08-11 11:35:00,96.82,96.82,96.785,96.8,1473800000.0
2009-08-11 11:40:00,96.8,96.83,96.79,96.795,1491599994.0
2009-08-11 11:45:00,96.795,96.81,96.79,96.8,1861199999.0
2009-08-11 11:50:00,96.8,96.805,96.74,96.755,2043500003.0
2009-08-11 11:55:00,96.755,96.765,96.65,96.7,3778800009.0
2009-08-11 12:00:00,96.7,96.73,96.7,96.71,2182900006.0
2009-08-11 12:05:00,96.71,96.71,96.625,96.63,3028300008.0
2009-08-11 12:10:00,96.63,96.63,96.5,96.51,3519999998.0
2009-08-11 12:15:00,96.515,96.59,96.465,96.58,3197799999.0
2009-08-11 12:20:00,96.58,96.59,96.55,96.555,2237100008.0
2009-08-11 12:25:00,96.56,96.57,96.485,96.53,2182100002.0
2009-08-11 12:30:00,96.53,96.54,96.48,96.515,2388100002.0
2009-08-11 12:35:00,96.515,96.55,96.5,96.53,1697700000.0
2009-08-11 12:40:00,96.525,96.565,96.5,96.505,1850800000.0
2009-08-11 12:45:00,96.505,96.545,96.5,96.54,1147900000.0
2009-08-11 12:50:00,96.54,96.595,96.535,96.565,1453200002.0
2009-08-11 12:55:00,96.565,96.58,96.555,96.57,2622799989.0
2009-08-11 13:00:00,96.57,96.6,96.555,96.59,1712600005.0
2009-08-11 13:05:00,96.59,96.6,96.52,96.54,1977599992.0
2009-08-11 13:10:00,96.54,96.56,96.49,96.515,2695399994.0
2009-08-11 13:15:00,96.515,96.525,96.345,96.48,2576400005.0
2009-08-11 13:20:00,96.48,96.52,96.46,96.48,2071999996.0
2009-08-11 13:25:00,96.47,96.55,96.47,96.505,2461700001.0
2009-08-11 13:30:00,96.505,96.54,96.475,96.5,2275999994.0
2009-08-11 13:35:00,96.5,96.515,96.465,96.515,1115299997.0
2009-08-11 13:40:00,96.515,96.515,96.445,96.445,1697799993.0
2009-08-11 13:45:00,96.45,96.45,96.36,96.435,2840700004.0
2009-08-11 13:50:00,96.435,96.47,96.365,96.39,2926500001.0
2009-08-11 13:55:00,96.39,96.46,96.39,96.44,2173800004.0
2009-08-11 14:00:00,96.44,96.505,96.43,96.505,2213800003.0
2009-08-11 14:05:00,96.505,96.545,96.47,96.475,2017699999.0
2009-08-11 14:10:00,96.475,96.53,96.465,96.5,2319099989.0
2009-08-11 14:15:00,96.5,96.55,96.49,96.54,2154700001.0
2009-08-11 14:20:00,96.54,96.585,96.505,96.535,3101600003.0
2009-08-11 14:25:00,96.535,96.56,96.505,96.52,2209599996.0
2009-08-11 14:30:00,96.535,96.58,96.48,96.49,2865899985.0
2009-08-11 14:35:00,96.485,96.55,96.485,96.525,2814600002.0
2009-08-11 14:40:00,96.53,96.615,96.525,96.61,1615400004.0
2009-08-11 14:45:00,96.62,96.625,96.57,96.585,1850300001.0
2009-08-11 14:50:00,96.585,96.605,96.575,96.58,1877499991.0
2009-08-11 14:55:00,96.58,96.59,96.485,96.515,4077099992.0
2009-08-11 15:00:00,96.515,96.525,96.43,96.46,3448500009.0
2009-08-11 15:05:00,96.46,96.465,96.375,96.38,2158599999.0
2009-08-11 15:10:00,96.375,96.38,96.28,96.29,2891900004.0
2009-08-11 15:15:00,96.29,96.35,96.26,96.305,3888600012.0
2009-08-11 15:20:00,96.305,96.325,96.24,96.24,3133199999.0
2009-08-11 15:25:00,96.24,96.335,96.225,96.31,2557799998.0
2009-08-11 15:30:00,96.31,96.39,96.305,96.38,3319000009.0
2009-08-11 15:35:00,96.38,96.42,96.35,96.36,3486599994.0
2009-08-11 15:40:00,96.36,96.37,96.295,96.335,3881600002.0
2009-08-11 15:45:00,96.34,96.37,96.265,96.285,3627700001.0
2009-08-11 15:50:00,96.285,96.33,96.28,96.29,2927200000.0
2009-08-11 15:55:00,96.295,96.35,96.27,96.295,3069500007.0
2009-08-11 16:00:00,96.31,96.34,96.11,96.15,4221599996.0
2009-08-11 16:05:00,96.145,96.18,96.115,96.12,3035099999.0
2009-08-11 16:10:00,96.12,96.19,96.11,96.185,2142099998.0
2009-08-11 16:15:00,96.185,96.185,96.16,96.175,2138199996.0
2009-08-11 16:20:00,96.18,96.2,96.03,96.035,3019000002.0
2009-08-11 16:25:00,96.03,96.04,95.845,95.855,2658500001.0
2009-08-11 16:30:00,95.86,95.935,95.815,95.925,3509599999.0
2009-08-11 16:35:00,95.935,95.94,95.83,95.915,2902099996.0
2009-08-11 16:40:00,95.915,95.97,95.91,95.925,3607899998.0
2009-08-11 16:45:00,95.925,95.95,95.91,95.92,3304600005.0
2009-08-11 16:50:00,95.925,96.07,95.915,95.955,3225000001.0
2009-08-11 16:55:00,95.95,95.96,95.86,95.885,2817499998.0
2009-08-11 17:00:00,95.885,95.91,95.805,95.82,2535799997.0
2009-08-11 17:05:00,95.82,95.85,95.76,95.83,2883699999.0
2009-08-11 17:10:00,95.83,95.89,95.79,95.8,2592900001.0
2009-08-11 17:15:00,95.81,95.835,95.76,95.83,3289699997.0
2009-08-11 17:20:00,95.83,95.895,95.795,95.81,3271800002.0
2009-08-11 17:25:00,95.805,95.9,95.79,95.895,1904000001.0
2009-08-11 17:30:00,95.895,95.9,95.82,95.845,3544700003.0
2009-08-11 17:35:00,95.845,95.9,95.84,95.85,2382599991.0
2009-08-11 17:40:00,95.85,95.935,95.85,95.91,3535299999.0
2009-08-11 17:45:00,95.91,95.925,95.89,95.9,2405799999.0
2009-08-11 17:50:00,95.9,95.925,95.9,95.91,2034600003.0
2009-08-11 17:55:00,95.91,95.95,95.89,95.94,2809200001.0
2009-08-11 18:00:00,95.94,96.0,95.91,95.975,3028899998.0
2009-08-11 18:05:00,95.97,95.97,95.93,95.945,2207700001.0
2009-08-11 18:10:00,95.945,95.95,95.88,95.915,3031099994.0
2009-08-11 18:15:00,95.915,95.95,95.915,95.945,1993899996.0
2009-08-11 18:20:00,95.945,95.945,95.88,95.88,1818199992.0
2009-08-11 18:25:00,95.88,95.945,95.87,95.905,2338400002.0
2009-08-11 18:30:00,95.905,95.91,95.88,95.88,1248500000.0
2009-08-11 18:35:00,95.88,95.88,95.83,95.845,1166100002.0
2009-08-11 18:40:00,95.845,95.855,95.79,95.85,2047000001.0
2009-08-11 18:45:00,95.845,95.865,95.815,95.82,2445500000.0
2009-08-11 18:50:00,95.825,95.855,95.81,95.845,1444800000.0
2009-08-11 18:55:00,95.85,95.86,95.825,95.86,1951200000.0
2009-08-11 19:00:00,95.855,95.9,95.78,95.835,3364700000.0
2009-08-11 19:05:00,95.84,95.895,95.81,95.89,2809500004.0
2009-08-11 19:10:00,95.89,95.9,95.83,95.84,1297000000.0
2009-08-11 19:15:00,95.835,95.875,95.815,95.855,1496699999.0
2009-08-11 19:20:00,95.855,95.89,95.845,95.86,2539600006.0
2009-08-11 19:25:00,95.855,95.88,95.835,95.855,2017600003.0
2009-08-11 19:30:00,95.855,95.88,95.855,95.88,1292900000.0
2009-08-11 19:35:00,95.88,95.89,95.835,95.845,1595599997.0
2009-08-11 19:40:00,95.845,95.87,95.825,95.86,1163900000.0
2009-08-11 19:45:00,95.86,95.91,95.855,95.9,1753899996.0
2009-08-11 19:50:00,95.91,95.95,95.895,95.935,3036600013.0
2009-08-11 19:55:00,95.93,95.95,95.925,95.94,2188399994.0
2009-08-11 20:00:00,95.94,95.985,95.93,95.93,1923099992.0
2009-08-11 20:05:00,95.93,95.95,95.91,95.935,1400699998.0
2009-08-11 20:10:00,95.935,95.96,95.93,95.96,2233200004.0
2009-08-11 20:15:00,95.96,95.97,95.935,95.96,1225300001.0
2009-08-11 20:20:00,95.96,96.01,95.95,95.97,1599600001.0
2009-08-11 20:25:00,95.97,95.99,95.965,95.975,1520000011.0
2009-08-11 20:30:00,95.975,96.0,95.965,95.985,1792700000.0
2009-08-11 20:35:00,95.985,96.03,95.965,96.0,1478400000.0
2009-08-11 20:40:00,96.0,96.04,95.98,95.98,2098899994.0
2009-08-11 20:45:00,95.98,96.02,95.975,96.01,1731500000.0
2009-08-11 20:50:00,96.01,96.03,95.995,96.01,1394300003.0
2009-08-11 20:55:00,96.015,96.025,95.995,96.025,2023000000.0
2009-08-11 21:00:00,96.025,96.065,96.0,96.06,2122000003.0
2009-08-11 21:05:00,96.06,96.1,96.03,96.04,2190699994.0
2009-08-11 21:10:00,96.035,96.055,96.01,96.04,2478700005.0
2009-08-11 21:15:00,96.04,96.04,96.015,96.02,1154399998.0
2009-08-11 21:20:00,96.02,96.03,96.0,96.025,1927199994.0
2009-08-11 21:25:00,96.025,96.03,95.995,96.0,1193900003.0
2009-08-11 21:30:00,95.995,96.005,95.895,95.9,2535900001.0
2009-08-11 21:35:00,95.905,95.94,95.905,95.935,2124300002.0
2009-08-11 21:40:00,95.935,96.0,95.92,95.975,1263699997.0
2009-08-11 21:45:00,95.975,95.98,95.93,95.94,850899999.0
2009-08-11 21:50:00,95.94,95.96,95.92,95.94,1287400001.0
2009-08-11 21:55:00,95.935,95.975,95.92,95.925,1414300004.0
2009-08-11 22:00:00,95.925,95.945,95.895,95.905,1400699999.0
2009-08-11 22:05:00,95.9,95.915,95.89,95.9,653099999.0
2009-08-11 22:10:00,95.9,95.91,95.89,95.9,737300000.0
2009-08-11 22:15:00,95.91,95.95,95.91,95.915,1211599997.0
2009-08-11 22:20:00,95.92,95.945,95.915,95.945,902000003.0
2009-08-11 22:25:00,95.945,95.95,95.91,95.93,833300001.0
2009-08-11 22:30:00,95.93,95.96,95.93,95.96,324600000.0
2009-08-11 22:35:00,95.96,95.96,95.92,95.92,696300000.0
2009-08-11 22:40:00,95.92,95.95,95.92,95.95,388500000.0
2009-08-11 22:45:00,95.95,95.97,95.94,95.965,920400000.0
2009-08-11 22:50:00,95.965,95.99,95.96,95.98,864700002.0
2009-08-11 22:55:00,95.98,96.02,95.98,95.985,590700000.0
2009-08-11 23:00:00,95.985,96.005,95.885,95.98,94400000.0
2009-08-11 23:05:00,95.98,96.015,95.945,95.99,158900000.0
2009-08-11 23:10:00,95.99,96.025,95.925,95.97,242800000.0
2009-08-11 23:15:00,95.97,95.97,95.93,95.96,421600000.0
2009-08-11 23:20:00,95.96,95.995,95.945,95.955,305800000.0
2009-08-11 23:25:00,95.955,95.955,95.942,95.95,59100000.0
2009-08-11 23:30:00,95.955,95.995,95.92,95.995,265300000.0
2009-08-11 23:35:00,95.985,96.01,95.885,95.935,305199999.0
2009-08-11 23:40:00,95.935,95.945,95.91,95.93,432510000.0
2009-08-11 23:45:00,95.935,95.945,95.925,95.935,112800000.0
2009-08-11 23:50:00,95.935,95.935,95.935,95.935,38500000.0
2009-08-11 23:55:00,95.935,95.955,95.92,95.945,291800000.0
2009-08-12 00:00:00,95.945,96.005,95.935,95.98,788600000.0
2009-08-12 00:05:00,95.98,95.98,95.945,95.955,299600000.0
2009-08-12 00:10:00,95.955,95.99,95.95,95.98,134700000.0
2009-08-12 00:15:00,95.98,96.0,95.975,95.99,227000000.0
2009-08-12 00:20:00,95.99,96.0,95.98,95.99,162800000.0
2009-08-12 00:25:00,95.99,96.04,95.99,96.03,445200000.0
2009-08-12 00:30:00,96.03,96.03,95.995,96.0,291700000.0
2009-08-12 00:35:00,96.0,96.005,95.995,96.005,83100000.0
2009-08-12 00:40:00,96.005,96.04,96.0,96.03,362100000.0
2009-08-12 00:45:00,96.03,96.035,95.97,96.005,513200000.0
2009-08-12 00:50:00,96.005,96.005,95.965,95.995,301800000.0
2009-08-12 00:55:00,95.995,96.03,95.99,96.02,683400000.0
2009-08-12 01:00:00,96.02,96.03,96.015,96.03,1108499999.0
2009-08-12 01:05:00,96.03,96.04,96.02,96.03,634199995.0
2009-08-12 01:10:00,96.03,96.04,96.02,96.04,366900000.0
2009-08-12 01:15:00,96.03,96.055,96.025,96.055,639600000.0
2009-08-12 01:20:00,96.06,96.09,96.05,96.06,1836800000.0
2009-08-12 01:25:00,96.06,96.09,96.03,96.08,993800000.0
2009-08-12 01:30:00,96.08,96.09,96.07,96.07,1085900000.0
2009-08-12 01:35:00,96.07,96.08,96.03,96.03,1122900000.0
2009-08-12 01:40:00,96.03,96.04,95.99,96.0,963500000.0
2009-08-12 01:45:00,96.0,96.04,96.0,96.02,776590000.0
2009-08-12 01:50:00,96.025,96.03,95.98,95.99,869300000.0
2009-08-12 01:55:00,95.99,95.99,95.915,95.94,1705700002.0
2009-08-12 02:00:00,95.94,95.995,95.935,95.965,1091999994.0
2009-08-12 02:05:00,95.965,96.02,95.955,96.02,1138899999.0
2009-08-12 02:10:00,96.015,96.05,96.0,96.01,1698699996.0
2009-08-12 02:15:00,96.01,96.02,95.95,95.955,1384700000.0
2009-08-12 02:20:00,95.95,96.0,95.95,95.975,1245499998.0
2009-08-12 02:25:00,95.975,96.015,95.97,95.995,2022899997.0
2009-08-12 02:30:00,95.99,96.01,95.96,95.98,1147800000.0
2009-08-12 02:35:00,95.98,95.985,95.94,95.955,1493300001.0
2009-08-12 02:40:00,95.955,95.955,95.93,95.95,1698500002.0
2009-08-12 02:45:00,95.95,95.965,95.94,95.95,1240900000.0
2009-08-12 02:50:00,95.95,96.0,95.95,95.98,2382800004.0
2009-08-12 02:55:00,95.98,96.02,95.93,95.93,2491000000.0
2009-08-12 03:00:00,95.93,95.96,95.915,95.94,1769700003.0
2009-08-12 03:05:00,95.94,95.95,95.82,95.855,2703800001.0
2009-08-12 03:10:00,95.855,95.88,95.79,95.805,2128999997.0
2009-08-12 03:15:00,95.8,95.805,95.685,95.745,1839500004.0
2009-08-12 03:20:00,95.75,95.81,95.75,95.805,1766000002.0
2009-08-12 03:25:00,95.8,95.805,95.76,95.775,1387800000.0
2009-08-12 03:30:00,95.78,95.79,95.765,95.77,1208400000.0
2009-08-12 03:35:00,95.77,95.82,95.77,95.795,1283100001.0
2009-08-12 03:40:00,95.795,95.83,95.76,95.805,1933599998.0
2009-08-12 03:45:00,95.81,95.815,95.78,95.795,1572500003.0
2009-08-12 03:50:00,95.8,95.815,95.79,95.81,1124199999.0
2009-08-12 03:55:00,95.81,95.82,95.795,95.8,1588000002.0
2009-08-12 04:00:00,95.805,95.81,95.76,95.76,1696600001.0
2009-08-12 04:05:00,95.765,95.77,95.67,95.68,1488800000.0
2009-08-12 04:10:00,95.68,95.68,95.54,95.55,1662900005.0
2009-08-12 04:15:00,95.545,95.63,95.52,95.625,2659699995.0
2009-08-12 04:20:00,95.625,95.63,95.6,95.605,1542000000.0
2009-08-12 04:25:00,95.605,95.64,95.605,95.61,1655700001.0
2009-08-12 04:30:00,95.61,95.65,95.605,95.63,1240100001.0
2009-08-12 04:35:00,95.63,95.65,95.625,95.64,2515099992.0
2009-08-12 04:40:00,95.64,95.665,95.615,95.645,514199999.0
2009-08-12 04:45:00,95.65,95.66,95.625,95.63,710800002.0
2009-08-12 04:50:00,95.625,95.63,95.515,95.52,1917100000.0
2009-08-12 04:55:00,95.52,95.565,95.47,95.52,1224799998.0
2009-08-12 05:00:00,95.525,95.57,95.5,95.54,1740800000.0
2009-08-12 05:05:00,95.545,95.57,95.54,95.55,1057999999.0
2009-08-12 05:10:00,95.55,95.59,95.54,95.575,1625699999.0
2009-08-12 05:15:00,95.57,95.595,95.56,95.57,1018500001.0
2009-08-12 05:20:00,95.57,95.6,95.56,95.57,1613300001.0
2009-08-12 05:25:00,95.57,95.59,95.565,95.58,626900000.0
2009-08-12 05:30:00,95.58,95.595,95.56,95.58,782499999.0
2009-08-12 05:35:00,95.58,95.585,95.56,95.565,548900000.0
2009-08-12 05:40:00,95.56,95.57,95.53,95.53,557300000.0
2009-08-12 05:45:00,95.53,95.585,95.53,95.55,958800001.0
2009-08-12 05:50:00,95.55,95.56,95.53,95.53,784900000.0
2009-08-12 05:55:00,95.53,95.545,95.515,95.545,1090600001.0
2009-08-12 06:00:00,95.54,95.54,95.515,95.54,1292900001.0
2009-08-12 06:05:00,95.54,95.565,95.535,95.55,967900002.0
2009-08-12 06:10:00,95.555,95.565,95.525,95.535,1005500003.0
2009-08-12 06:15:00,95.535,95.555,95.53,95.54,1086700002.0
2009-08-12 06:20:00,95.54,95.545,95.525,95.54,905199999.0
2009-08-12 06:25:00,95.54,95.56,95.52,95.525,692000000.0
2009-08-12 06:30:00,95.525,95.54,95.525,95.54,1164500004.0
2009-08-12 06:35:00,95.54,95.54,95.49,95.51,1992299994.0
2009-08-12 06:40:00,95.51,95.51,95.335,95.39,3038400000.0
2009-08-12 06:45:00,95.39,95.46,95.39,95.445,1906999998.0
2009-08-12 06:50:00,95.445,95.5,95.425,95.465,1819100000.0
2009-08-12 06:55:00,95.465,95.52,95.465,95.47,1863000000.0
2009-08-12 07:00:00,95.47,95.53,95.46,95.51,1899299999.0
2009-08-12 07:05:00,95.51,95.56,95.49,95.545,1665300002.0
2009-08-12 07:10:00,95.545,95.56,95.525,95.54,2191400004.0
2009-08-12 07:15:00,95.53,95.56,95.515,95.555,2044799999.0
2009-08-12 07:20:00,95.555,95.555,95.525,95.525,671999999.0
2009-08-12 07:25:00,95.53,95.54,95.485,95.505,1788500001.0
2009-08-12 07:30:00,95.505,95.56,95.5,95.55,1347499998.0
2009-08-12 07:35:00,95.55,95.57,95.545,95.55,268300000.0
2009-08-12 07:40:00,95.55,95.58,95.55,95.575,784199996.0
2009-08-12 07:45:00,95.58,95.58,95.55,95.55,422000001.0
2009-08-12 07:50:00,95.55,95.55,95.475,95.485,889700002.0
2009-08-12 07:55:00,95.49,95.51,95.475,95.51,698300000.0
2009-08-12 08:00:00,95.505,95.56,95.49,95.53,1702499993.0
2009-08-12 08:05:00,95.535,95.535,95.48,95.52,1947799996.0
2009-08-12 08:10:00,95.53,95.54,95.435,95.495,2010800000.0
2009-08-12 08:15:00,95.495,95.505,95.45,95.49,1817300003.0
2009-08-12 08:20:00,95.495,95.535,95.465,95.495,2106200000.0
2009-08-12 08:25:00,95.49,95.565,95.48,95.555,1683500000.0
2009-08-12 08:30:00,95.555,95.565,95.49,95.505,2374200013.0
2009-08-12 08:35:00,95.51,95.51,95.455,95.485,2167899998.0
2009-08-12 08:40:00,95.485,95.49,95.415,95.46,1462099999.0
2009-08-12 08:45:00,95.465,95.47,95.41,95.435,1429300003.0
2009-08-12 08:50:00,95.435,95.44,95.265,95.37,2570200000.0
2009-08-12 08:55:00,95.37,95.445,95.35,95.38,2988099997.0
2009-08-12 09:00:00,95.38,95.44,95.33,95.33,2807300005.0
2009-08-12 09:05:00,95.33,95.43,95.33,95.365,1073500002.0
2009-08-12 09:10:00,95.365,95.42,95.3,95.305,2608300005.0
2009-08-12 09:15:00,95.305,95.38,95.275,95.335,2830100002.0
2009-08-12 09:20:00,95.335,95.355,95.285,95.3,1931400010.0
2009-08-12 09:25:00,95.305,95.315,95.26,95.28,2439399998.0
2009-08-12 09:30:00,95.285,95.335,95.285,95.3,2818500012.0
2009-08-12 09:35:00,95.3,95.35,95.295,95.32,2746250001.0
2009-08-12 09:40:00,95.315,95.315,95.28,95.295,2909800016.0
2009-08-12 09:45:00,95.29,95.305,95.12,95.225,2566500000.0
2009-08-12 09:50:00,95.225,95.26,95.205,95.22,2587200008.0
2009-08-12 09:55:00,95.22,95.27,95.21,95.25,2593800021.0
2009-08-12 10:00:00,95.25,95.31,95.245,95.27,3145700006.0
2009-08-12 10:05:00,95.27,95.29,95.215,95.27,2282600005.0
2009-08-12 10:10:00,95.27,95.36,95.265,95.34,3689900007.0
2009-08-12 10:15:00,95.34,95.41,95.34,95.41,2778499993.0
2009-08-12 10:20:00,95.41,95.41,95.335,95.38,2177060004.0
2009-08-12 10:25:00,95.375,95.42,95.375,95.39,2071399994.0
2009-08-12 10:30:00,95.38,95.44,95.37,95.44,2010099995.0
2009-08-12 10:35:00,95.44,95.56,95.435,95.5,3035500006.0
2009-08-12 10:40:00,95.495,95.525,95.465,95.515,2435100002.0
2009-08-12 10:45:00,95.515,95.58,95.51,95.54,2474200014.0
2009-08-12 10:50:00,95.54,95.705,95.54,95.66,3453460002.0
2009-08-12 10:55:00,95.66,95.675,95.615,95.62,1722100000.0
2009-08-12 11:00:00,95.62,95.63,95.59,95.595,2310399986.0
2009-08-12 11:05:00,95.59,95.7,95.57,95.59,2276999982.0
2009-08-12 11:10:00,95.59,95.68,95.575,95.61,2234999996.0
2009-08-12 11:15:00,95.61,95.69,95.61,95.68,2534699996.0
2009-08-12 11:20:00,95.68,95.745,95.675,95.735,2023199985.0
2009-08-12 11:25:00,95.74,95.74,95.715,95.72,1803400001.0
2009-08-12 11:30:00,95.72,95.73,95.57,95.605,2997700001.0
2009-08-12 11:35:00,95.605,95.68,95.605,95.68,1388699991.0
2009-08-12 11:40:00,95.68,95.725,95.665,95.715,2660200003.0
2009-08-12 11:45:00,95.72,95.75,95.66,95.705,1885499993.0
2009-08-12 11:50:00,95.705,95.705,95.62,95.64,2128299995.0
2009-08-12 11:55:00,95.64,95.67,95.63,95.655,1676699998.0
2009-08-12 12:00:00,95.655,95.76,95.655,95.75,2398799990.0
2009-08-12 12:05:00,95.75,95.845,95.745,95.8,2931600000.0
2009-08-12 12:10:00,95.8,95.845,95.775,95.79,2359199999.0
2009-08-12 12:15:00,95.79,95.835,95.765,95.805,1276900003.0
2009-08-12 12:20:00,95.81,95.855,95.805,95.85,1095900001.0
2009-08-12 12:25:00,95.85,95.86,95.84,95.855,1520900004.0
2009-08-12 12:30:00,95.86,95.955,95.85,95.95,2767799999.0
2009-08-12 12:35:00,95.95,95.95,95.865,95.88,1353000003.0
2009-08-12 12:40:00,95.88,95.895,95.875,95.89,734500000.0
2009-08-12 12:45:00,95.89,95.925,95.855,95.86,2005899995.0
2009-08-12 12:50:00,95.865,95.88,95.81,95.82,1718299996.0
2009-08-12 12:55:00,95.815,95.82,95.785,95.815,2076699999.0
2009-08-12 13:00:00,95.82,95.89,95.82,95.87,2163299992.0
2009-08-12 13:05:00,95.87,95.91,95.825,95.85,3217399990.0
2009-08-12 13:10:00,95.845,95.86,95.795,95.82,1893000001.0
2009-08-12 13:15:00,95.82,95.84,95.79,95.795,1948599999.0
2009-08-12 13:20:00,95.81,95.81,95.73,95.735,2056500006.0
2009-08-12 13:25:00,95.745,95.795,95.735,95.74,1684599998.0
2009-08-12 13:30:00,95.735,95.79,95.735,95.77,1413400004.0
2009-08-12 13:35:00,95.77,95.83,95.75,95.8,1021799997.0
2009-08-12 13:40:00,95.8,95.8,95.76,95.8,1190200000.0
2009-08-12 13:45:00,95.8,95.82,95.785,95.8,1079900002.0
2009-08-12 13:50:00,95.8,95.81,95.725,95.725,2033800002.0
2009-08-12 13:55:00,95.73,95.755,95.695,95.745,1958100007.0
2009-08-12 14:00:00,95.74,95.845,95.74,95.82,2369800008.0
2009-08-12 14:05:00,95.815,95.86,95.805,95.85,1506299998.0
2009-08-12 14:10:00,95.86,95.87,95.785,95.805,2739100000.0
2009-08-12 14:15:00,95.805,95.855,95.795,95.8,2273799995.0
2009-08-12 14:20:00,95.8,95.84,95.77,95.81,2177000002.0
2009-08-12 14:25:00,95.805,95.84,95.78,95.84,1322500003.0
2009-08-12 14:30:00,95.84,95.91,95.815,95.87,2463199998.0
2009-08-12 14:35:00,95.87,95.88,95.79,95.82,1861000007.0
2009-08-12 14:40:00,95.825,95.84,95.79,95.795,1486900001.0
2009-08-12 14:45:00,95.795,95.81,95.77,95.775,2170100007.0
2009-08-12 14:50:00,95.775,95.795,95.75,95.77,1837199997.0
2009-08-12 14:55:00,95.77,95.8,95.755,95.765,1451699998.0
2009-08-12 15:00:00,95.77,95.805,95.755,95.78,1742000000.0
2009-08-12 15:05:00,95.79,95.855,95.78,95.805,1866199997.0
2009-08-12 15:10:00,95.8,95.81,95.75,95.785,1720699996.0
2009-08-12 15:15:00,95.785,95.79,95.725,95.745,1949700000.0
2009-08-12 15:20:00,95.745,95.76,95.71,95.73,3267599981.0
2009-08-12 15:25:00,95.735,95.745,95.7,95.74,2376999992.0
2009-08-12 15:30:00,95.74,95.825,95.74,95.8,3343900001.0
2009-08-12 15:35:00,95.805,95.855,95.8,95.81,4464900001.0
2009-08-12 15:40:00,95.805,95.99,95.805,95.965,2349500002.0
2009-08-12 15:45:00,95.98,96.105,95.965,96.04,3753499999.0
2009-08-12 15:50:00,96.045,96.16,96.035,96.135,3641999989.0
2009-08-12 15:55:00,96.135,96.19,96.095,96.13,4165800002.0
2009-08-12 16:00:00,96.13,96.175,96.105,96.11,3150100003.0
2009-08-12 16:05:00,96.11,96.22,96.105,96.16,3393700007.0
2009-08-12 16:10:00,96.16,96.185,96.14,96.145,2966100002.0
2009-08-12 16:15:00,96.15,96.17,96.125,96.16,2676100003.0
2009-08-12 16:20:00,96.16,96.175,96.13,96.145,2534900002.0
2009-08-12 16:25:00,96.145,96.16,96.11,96.16,2075800007.0
2009-08-12 16:30:00,96.16,96.21,96.13,96.185,3360299999.0
2009-08-12 16:35:00,96.185,96.19,96.145,96.155,2724399999.0
2009-08-12 16:40:00,96.16,96.19,96.135,96.19,2318000002.0
2009-08-12 16:45:00,96.18,96.28,96.17,96.28,3302699999.0
2009-08-12 16:50:00,96.275,96.31,96.26,96.28,2971800000.0
2009-08-12 16:55:00,96.27,96.285,96.215,96.225,3334300003.0
2009-08-12 17:00:00,96.215,96.23,96.16,96.2,2178100000.0
2009-08-12 17:05:00,96.205,96.23,96.195,96.22,2445400007.0
2009-08-12 17:10:00,96.22,96.24,96.215,96.23,2434899998.0
2009-08-12 17:15:00,96.23,96.285,96.23,96.255,2570100005.0
2009-08-12 17:20:00,96.255,96.295,96.245,96.255,2586399996.0
2009-08-12 17:25:00,96.26,96.265,96.225,96.24,2802299991.0
2009-08-12 17:30:00,96.25,96.25,96.2,96.23,1905199998.0
2009-08-12 17:35:00,96.23,96.245,96.16,96.175,3626399996.0
2009-08-12 17:40:00,96.175,96.175,96.085,96.095,3224200000.0
2009-08-12 17:45:00,96.095,96.195,96.08,96.19,2055299995.0
2009-08-12 17:50:00,96.19,96.19,96.11,96.13,2422800013.0
2009-08-12 17:55:00,96.13,96.19,96.13,96.165,2139799997.0
2009-08-12 18:00:00,96.17,96.17,96.09,96.1,1784700001.0
2009-08-12 18:05:00,96.1,96.11,96.025,96.06,2120099998.0
2009-08-12 18:10:00,96.06,96.065,96.01,96.01,1341000001.0
2009-08-12 18:15:00,96.01,96.06,95.99,96.055,1831900000.0
2009-08-12 18:20:00,96.055,96.07,96.015,96.03,1484900002.0
2009-08-12 18:25:00,96.03,96.04,96.02,96.03,1045800000.0
2009-08-12 18:30:00,96.035,96.04,95.98,96.0,1865300004.0
2009-08-12 18:35:00,96.0,96.03,95.99,96.025,1563299996.0
2009-08-12 18:40:00,96.025,96.05,96.02,96.045,1288400000.0
2009-08-12 18:45:00,96.045,96.05,96.015,96.04,1075759999.0
2009-08-12 18:50:00,96.04,96.09,96.035,96.065,1659800000.0
2009-08-12 18:55:00,96.07,96.145,96.07,96.13,2006999998.0
2009-08-12 19:00:00,96.125,96.19,96.115,96.145,2040200004.0
2009-08-12 19:05:00,96.14,96.16,96.1,96.12,1601800002.0
2009-08-12 19:10:00,96.12,96.14,96.1,96.105,1939999994.0
2009-08-12 19:15:00,96.105,96.135,96.1,96.105,1213699998.0
2009-08-12 19:20:00,96.1,96.115,96.06,96.11,1429700000.0
2009-08-12 19:25:00,96.105,96.12,96.08,96.11,1039200004.0
2009-08-12 19:30:00,96.115,96.12,96.065,96.075,1501800002.0
2009-08-12 19:35:00,96.07,96.08,96.07,96.075,622600000.0
2009-08-12 19:40:00,96.07,96.1,96.065,96.1,1019500003.0
2009-08-12 19:45:00,96.1,96.12,96.07,96.11,1406900005.0
2009-08-12 19:50:00,96.11,96.145,96.11,96.13,1231200002.0
2009-08-12 19:55:00,96.13,96.135,96.055,96.075,2214399994.0
2009-08-12 20:00:00,96.075,96.1,96.06,96.07,1713700000.0
2009-08-12 20:05:00,96.07,96.115,96.065,96.09,1998600001.0
2009-08-12 20:10:00,96.09,96.1,96.03,96.07,1317300001.0
2009-08-12 20:15:00,96.075,96.76,96.06,96.41,1176899998.0
2009-08-12 20:20:00,96.395,96.68,96.395,96.615,2212600001.0
2009-08-12 20:25:00,96.62,96.66,96.53,96.545,2689899999.0
2009-08-12 20:30:00,96.56,96.565,96.2,96.305,2794700002.0
2009-08-12 20:35:00,96.31,96.32,95.74,96.095,2531599997.0
2009-08-12 20:40:00,96.095,96.13,95.94,95.98,1813700000.0
2009-08-12 20:45:00,95.99,96.05,95.94,95.995,1824240000.0
2009-08-12 20:50:00,95.995,96.27,95.97,96.165,2718370002.0
2009-08-12 20:55:00,96.17,96.245,96.095,96.195,2489999999.0
2009-08-12 21:00:00,96.19,96.27,96.16,96.17,2563800000.0
2009-08-12 21:05:00,96.165,96.2,96.115,96.15,1837899999.0
2009-08-12 21:10:00,96.145,96.175,96.105,96.135,1665699999.0
2009-08-12 21:15:00,96.135,96.235,96.125,96.14,1632399998.0
2009-08-12 21:20:00,96.145,96.165,96.08,96.15,1823100001.0
2009-08-12 21:25:00,96.15,96.17,96.09,96.115,1645300002.0
2009-08-12 21:30:00,96.115,96.135,96.075,96.105,2129700000.0
2009-08-12 21:35:00,96.105,96.15,96.06,96.13,1587499999.0
2009-08-12 21:40:00,96.13,96.19,96.11,96.13,3273400008.0
2009-08-12 21:45:00,96.13,96.145,96.1,96.125,2231800004.0
2009-08-12 21:50:00,96.125,96.14,96.08,96.09,2172300001.0
2009-08-12 21:55:00,96.09,96.09,96.05,96.05,1676999998.0
2009-08-12 22:00:00,96.05,96.065,96.045,96.045,2102699997.0
2009-08-12 22:05:00,96.045,96.065,96.04,96.05,1611500001.0
2009-08-12 22:10:00,96.05,96.05,96.03,96.03,662299998.0
2009-08-12 22:15:00,96.035,96.07,95.99,96.05,1170600000.0
2009-08-12 22:20:00,96.04,96.055,96.01,96.04,1324700000.0
2009-08-12 22:25:00,96.03,96.03,95.975,95.99,1090700000.0
2009-08-12 22:30:00,95.985,96.01,95.98,95.985,1419300003.0
2009-08-12 22:35:00,95.985,96.03,95.985,96.02,773999997.0
2009-08-12 22:40:00,96.015,96.075,96.015,96.075,839699998.0
2009-08-12 22:45:00,96.075,96.08,96.055,96.065,663200000.0
2009-08-12 22:50:00,96.065,96.085,96.055,96.085,468500000.0
2009-08-12 22:55:00,96.085,96.09,96.04,96.045,827800000.0
2009-08-12 23:00:00,96.025,96.165,96.015,96.16,405600000.0
2009-08-12 23:05:00,96.16,96.16,96.105,96.115,259700000.0
2009-08-12 23:10:00,96.115,96.125,96.105,96.105,308000000.0
2009-08-12 23:15:00,96.11,96.11,96.065,96.075,293600000.0
2009-08-12 23:20:00,96.075,96.085,96.065,96.069,265300000.0
2009-08-12 23:25:00,96.075,96.075,96.065,96.065,367600000.0
2009-08-12 23:30:00,96.065,96.075,96.061,96.065,232100000.0
2009-08-12 23:35:00,96.065,96.085,96.03,96.085,401599999.0
2009-08-12 23:40:00,96.085,96.085,96.08,96.08,62400000.0
2009-08-12 23:45:00,96.08,96.09,96.074,96.075,64800000.0
2009-08-12 23:50:00,96.09,96.09,96.07,96.08,207700000.0
2009-08-12 23:55:00,96.08,96.115,96.08,96.11,225900000.0
2009-08-13 00:00:00,96.12,96.185,96.115,96.18,770400000.0
2009-08-13 00:05:00,96.185,96.21,96.18,96.19,714300000.0
2009-08-13 00:10:00,96.19,96.2,96.14,96.19,679500000.0
2009-08-13 00:15:00,96.19,96.205,96.18,96.185,244200000.0
2009-08-13 00:20:00,96.185,96.205,96.17,96.175,299399999.0
2009-08-13 00:25:00,96.175,96.21,96.16,96.19,433700000.0
2009-08-13 00:30:00,96.19,96.21,96.185,96.2,377700001.0
2009-08-13 00:35:00,96.2,96.205,96.19,96.205,392500000.0
2009-08-13 00:40:00,96.205,96.22,96.18,96.215,1106000000.0
2009-08-13 00:45:00,96.215,96.225,96.2,96.22,421400000.0
2009-08-13 00:50:00,96.22,96.23,96.19,96.2,587600000.0
2009-08-13 00:55:00,96.2,96.22,96.17,96.18,776200000.0
2009-08-13 01:00:00,96.18,96.18,96.135,96.15,986000000.0
2009-08-13 01:05:00,96.15,96.15,96.1,96.1,656000000.0
2009-08-13 01:10:00,96.1,96.13,96.075,96.11,778900000.0
2009-08-13 01:15:00,96.11,96.145,96.11,96.115,1081000000.0
2009-08-13 01:20:00,96.12,96.13,96.11,96.12,714000000.0
2009-08-13 01:25:00,96.115,96.16,96.11,96.145,727800000.0
2009-08-13 01:30:00,96.145,96.19,96.14,96.18,323200000.0
2009-08-13 01:35:00,96.18,96.18,96.16,96.17,245500000.0
2009-08-13 01:40:00,96.17,96.225,96.17,96.21,642800001.0
2009-08-13 01:45:00,96.21,96.235,96.185,96.2,947600000.0
2009-08-13 01:50:00,96.2,96.2,96.165,96.175,499499999.0
2009-08-13 01:55:00,96.17,96.2,96.13,96.185,769900000.0
2009-08-13 02:00:00,96.18,96.18,96.125,96.13,1331999998.0
2009-08-13 02:05:00,96.13,96.16,96.03,96.035,1346899998.0
2009-08-13 02:10:00,96.035,96.07,95.98,96.04,1873100000.0
2009-08-13 02:15:00,96.035,96.05,95.99,96.03,757300000.0
2009-08-13 02:20:00,96.035,96.07,96.025,96.04,634800000.0
2009-08-13 02:25:00,96.04,96.065,96.03,96.05,615500000.0
2009-08-13 02:30:00,96.05,96.11,96.05,96.11,1262699999.0
2009-08-13 02:35:00,96.11,96.14,96.09,96.1,1680400003.0
2009-08-13 02:40:00,96.1,96.115,96.08,96.09,1065900002.0
2009-08-13 02:45:00,96.09,96.115,96.08,96.08,689500000.0
2009-08-13 02:50:00,96.085,96.125,96.08,96.11,1348500001.0
2009-08-13 02:55:00,96.115,96.12,96.015,96.015,1109800001.0
2009-08-13 03:00:00,96.02,96.06,96.015,96.06,785000001.0
2009-08-13 03:05:00,96.06,96.115,96.06,96.11,1247200003.0
2009-08-13 03:10:00,96.11,96.11,96.075,96.08,1203399998.0
2009-08-13 03:15:00,96.085,96.09,96.045,96.07,793599996.0
2009-08-13 03:20:00,96.07,96.07,96.005,96.03,918099999.0
2009-08-13 03:25:00,96.03,96.055,95.985,95.985,1249700000.0
2009-08-13 03:30:00,95.985,96.045,95.985,96.03,1362499999.0
2009-08-13 03:35:00,96.03,96.03,95.87,95.875,2009199996.0
2009-08-13 03:40:00,95.875,95.92,95.855,95.915,1187100000.0
2009-08-13 03:45:00,95.93,95.94,95.865,95.88,1263999999.0
2009-08-13 03:50:00,95.88,95.89,95.8,95.825,1462899994.0
2009-08-13 03:55:00,95.83,95.86,95.82,95.85,1063500000.0
2009-08-13 04:00:00,95.85,95.89,95.85,95.875,1089199998.0
2009-08-13 04:05:00,95.88,95.96,95.875,95.94,1351900000.0
2009-08-13 04:10:00,95.945,95.95,95.89,95.9,1182199999.0
2009-08-13 04:15:00,95.9,95.92,95.89,95.92,568899999.0
2009-08-13 04:20:00,95.92,95.93,95.895,95.91,749900004.0
2009-08-13 04:25:00,95.91,95.99,95.91,95.97,1090200004.0
2009-08-13 04:30:00,95.97,95.97,95.935,95.965,1000700001.0
2009-08-13 04:35:00,95.965,95.965,95.95,95.955,330600000.0
2009-08-13 04:40:00,95.95,95.96,95.93,95.955,443800001.0
2009-08-13 04:45:00,95.955,95.96,95.93,95.93,303000000.0
2009-08-13 04:50:00,95.93,95.94,95.9,95.905,943700000.0
2009-08-13 04:55:00,95.905,95.91,95.875,95.89,926600001.0
2009-08-13 05:00:00,95.89,95.91,95.89,95.895,221400000.0
2009-08-13 05:05:00,95.9,95.92,95.895,95.915,263000000.0
2009-08-13 05:10:00,95.91,95.915,95.845,95.85,552499998.0
2009-08-13 05:15:00,95.86,95.885,95.855,95.885,605100001.0
2009-08-13 05:20:00,95.89,95.9,95.88,95.89,536199999.0
2009-08-13 05:25:00,95.89,95.89,95.875,95.885,743000000.0
2009-08-13 05:30:00,95.885,95.9,95.87,95.885,602100000.0
2009-08-13 05:35:00,95.885,95.92,95.875,95.92,616000006.0
2009-08-13 05:40:00,95.92,95.92,95.875,95.88,1437299994.0
2009-08-13 05:45:00,95.89,95.89,95.84,95.87,1258300002.0
2009-08-13 05:50:00,95.875,95.885,95.85,95.87,553400001.0
2009-08-13 05:55:00,95.87,95.885,95.86,95.86,902200000.0
2009-08-13 06:00:00,95.86,95.92,95.86,95.905,983400000.0
2009-08-13 06:05:00,95.905,95.955,95.905,95.94,565400001.0
2009-08-13 06:10:00,95.94,95.945,95.93,95.94,476500000.0
2009-08-13 06:15:00,95.94,95.94,95.92,95.92,510899996.0
2009-08-13 06:20:00,95.92,95.925,95.895,95.91,708800004.0
2009-08-13 06:25:00,95.91,95.92,95.85,95.92,941600002.0
2009-08-13 06:30:00,95.92,95.945,95.91,95.945,889000004.0
2009-08-13 06:35:00,95.945,95.945,95.92,95.92,1030900001.0
2009-08-13 06:40:00,95.92,95.93,95.91,95.92,398500002.0
2009-08-13 06:45:00,95.92,95.94,95.915,95.94,545900000.0
2009-08-13 06:50:00,95.94,95.99,95.935,95.96,833499997.0
2009-08-13 06:55:00,95.965,95.975,95.94,95.955,477600002.0
2009-08-13 07:00:00,95.97,95.99,95.965,95.985,417700000.0
2009-08-13 07:05:00,95.99,96.08,95.985,96.07,1145499999.0
2009-08-13 07:10:00,96.07,96.145,96.04,96.14,1049300000.0
2009-08-13 07:15:00,96.14,96.15,96.08,96.115,1327199999.0
2009-08-13 07:20:00,96.115,96.15,96.09,96.105,1520300002.0
2009-08-13 07:25:00,96.11,96.11,96.07,96.09,933200000.0
2009-08-13 07:30:00,96.09,96.12,96.075,96.08,1187000001.0
2009-08-13 07:35:00,96.08,96.09,96.065,96.08,1301399995.0
2009-08-13 07:40:00,96.08,96.12,96.08,96.105,1104800004.0
2009-08-13 07:45:00,96.1,96.135,96.095,96.12,749499997.0
2009-08-13 07:50:00,96.12,96.17,96.12,96.13,894899999.0
2009-08-13 07:55:00,96.13,96.13,96.095,96.11,1463799994.0
2009-08-13 08:00:00,96.105,96.19,96.105,96.16,2163000000.0
2009-08-13 08:05:00,96.16,96.245,96.15,96.245,1445900006.0
2009-08-13 08:10:00,96.255,96.265,96.2,96.21,776100000.0
2009-08-13 08:15:00,96.21,96.21,96.095,96.11,1716799999.0
2009-08-13 08:20:00,96.115,96.16,96.11,96.14,1317900000.0
2009-08-13 08:25:00,96.14,96.21,96.105,96.2,1368599997.0
2009-08-13 08:30:00,96.2,96.235,96.19,96.205,2038999999.0
2009-08-13 08:35:00,96.205,96.21,96.14,96.14,1800899998.0
2009-08-13 08:40:00,96.14,96.18,96.085,96.135,1870400003.0
2009-08-13 08:45:00,96.14,96.155,96.13,96.145,1800699999.0
2009-08-13 08:50:00,96.14,96.155,96.115,96.135,1666800001.0
2009-08-13 08:55:00,96.135,96.195,96.115,96.155,1840530002.0
2009-08-13 09:00:00,96.16,96.17,96.13,96.15,1664229999.0
2009-08-13 09:05:00,96.155,96.195,96.14,96.185,1856599994.0
2009-08-13 09:10:00,96.195,96.215,96.14,96.205,1827699994.0
2009-08-13 09:15:00,96.205,96.23,96.19,96.22,1373000000.0
2009-08-13 09:20:00,96.22,96.23,96.18,96.2,1772199998.0
2009-08-13 09:25:00,96.2,96.22,96.18,96.185,2017699997.0
2009-08-13 09:30:00,96.185,96.23,96.175,96.225,2110399997.0
2009-08-13 09:35:00,96.225,96.285,96.21,96.275,1668300000.0
2009-08-13 09:40:00,96.275,96.3,96.24,96.255,2403800002.0
2009-08-13 09:45:00,96.255,96.275,96.235,96.24,1306599998.0
2009-08-13 09:50:00,96.245,96.375,96.235,96.36,1821800001.0
2009-08-13 09:55:00,96.355,96.43,96.35,96.38,2534600000.0
2009-08-13 10:00:00,96.38,96.435,96.365,96.37,1823300001.0
2009-08-13 10:05:00,96.37,96.38,96.335,96.355,1834100000.0
2009-08-13 10:10:00,96.355,96.37,96.34,96.37,1753100009.0
2009-08-13 10:15:00,96.365,96.37,96.36,96.365,1520100001.0
2009-08-13 10:20:00,96.365,96.38,96.36,96.37,1511900000.0
2009-08-13 10:25:00,96.375,96.39,96.35,96.37,1475900001.0
2009-08-13 10:30:00,96.38,96.385,96.365,96.37,1443099997.0
2009-08-13 10:35:00,96.37,96.41,96.36,96.365,2092000002.0
2009-08-13 10:40:00,96.37,96.38,96.36,96.37,885199999.0
2009-08-13 10:45:00,96.37,96.37,96.34,96.35,1498800001.0
2009-08-13 10:50:00,96.35,96.445,96.35,96.43,1473399999.0
2009-08-13 10:55:00,96.43,96.43,96.385,96.395,1929799995.0
2009-08-13 11:00:00,96.395,96.485,96.38,96.48,2283030000.0
2009-08-13 11:05:00,96.47,96.47,96.405,96.42,1976599999.0
2009-08-13 11:10:00,96.425,96.46,96.41,96.445,1466899997.0
2009-08-13 11:15:00,96.45,96.45,96.37,96.375,2046299998.0
2009-08-13 11:20:00,96.375,96.375,96.315,96.32,1611600000.0
2009-08-13 11:25:00,96.32,96.37,96.315,96.36,1776199995.0
2009-08-13 11:30:00,96.36,96.37,96.31,96.31,1756499997.0
2009-08-13 11:35:00,96.31,96.34,96.275,96.31,1264300000.0
2009-08-13 11:40:00,96.31,96.34,96.3,96.315,1250299999.0
2009-08-13 11:45:00,96.32,96.33,96.295,96.305,1493400001.0
2009-08-13 11:50:00,96.305,96.31,96.27,96.27,2056200002.0
2009-08-13 11:55:00,96.265,96.27,96.095,96.15,2526899997.0
2009-08-13 12:00:00,96.15,96.23,96.14,96.215,2474400000.0
2009-08-13 12:05:00,96.215,96.27,96.21,96.26,1261700000.0
2009-08-13 12:10:00,96.26,96.27,96.2,96.21,1339399999.0
2009-08-13 12:15:00,96.21,96.25,96.2,96.225,1538299999.0
2009-08-13 12:20:00,96.23,96.29,96.22,96.27,1338699991.0
2009-08-13 12:25:00,96.265,96.27,96.21,96.21,1674699999.0
2009-08-13 12:30:00,96.21,96.26,96.2,96.235,1638400002.0
2009-08-13 12:35:00,96.24,96.25,96.225,96.225,1272300005.0
2009-08-13 12:40:00,96.23,96.26,96.23,96.26,1086900002.0
2009-08-13 12:45:00,96.26,96.27,96.245,96.25,1186800001.0
2009-08-13 12:50:00,96.25,96.26,96.235,96.25,848800001.0
2009-08-13 12:55:00,96.25,96.285,96.215,96.285,831099995.0
2009-08-13 13:00:00,96.29,96.295,96.27,96.28,1635100003.0
2009-08-13 13:05:00,96.28,96.29,96.245,96.28,1507899999.0
2009-08-13 13:10:00,96.28,96.295,96.265,96.27,1725499996.0
2009-08-13 13:15:00,96.27,96.285,96.27,96.28,1249700002.0
2009-08-13 13:20:00,96.28,96.295,96.26,96.27,1000500000.0
2009-08-13 13:25:00,96.26,96.28,96.245,96.26,1324400003.0
2009-08-13 13:30:00,96.26,96.27,96.21,96.235,1203300001.0
2009-08-13 13:35:00,96.235,96.265,96.23,96.255,1203199999.0
2009-08-13 13:40:00,96.255,96.265,96.235,96.265,1245799999.0
2009-08-13 13:45:00,96.26,96.305,96.255,96.28,960500001.0
2009-08-13 13:50:00,96.28,96.28,96.245,96.27,1107600000.0
2009-08-13 13:55:00,96.27,96.34,96.265,96.33,1819399999.0
2009-08-13 14:00:00,96.33,96.34,96.21,96.27,2135000000.0
2009-08-13 14:05:00,96.27,96.27,96.185,96.205,1973199998.0
2009-08-13 14:10:00,96.205,96.25,96.2,96.225,1629300005.0
2009-08-13 14:15:00,96.23,96.245,96.2,96.225,2348900003.0
2009-08-13 14:20:00,96.225,96.28,96.225,96.27,2004100002.0
2009-08-13 14:25:00,96.27,96.29,96.22,96.235,1903400001.0
2009-08-13 14:30:00,96.235,96.235,95.76,95.79,1564499995.0
2009-08-13 14:35:00,95.76,95.78,95.615,95.72,2274700002.0
2009-08-13 14:40:00,95.72,95.765,95.64,95.64,2464300000.0
2009-08-13 14:45:00,95.635,95.725,95.565,95.69,1825899999.0
2009-08-13 14:50:00,95.69,95.71,95.615,95.67,2305000000.0
2009-08-13 14:55:00,95.67,95.71,95.585,95.705,1831800000.0
2009-08-13 15:00:00,95.71,95.775,95.705,95.765,1964400001.0
2009-08-13 15:05:00,95.77,95.83,95.73,95.775,2127590003.0
2009-08-13 15:10:00,95.765,95.77,95.71,95.74,2002499998.0
2009-08-13 15:15:00,95.74,95.765,95.705,95.73,1766599999.0
2009-08-13 15:20:00,95.73,95.75,95.685,95.73,1504900000.0
2009-08-13 15:25:00,95.735,95.75,95.7,95.74,1340900000.0
2009-08-13 15:30:00,95.73,95.75,95.68,95.685,2201400003.0
2009-08-13 15:35:00,95.685,95.73,95.66,95.685,1924900000.0
2009-08-13 15:40:00,95.685,95.7,95.43,95.45,2266299997.0
2009-08-13 15:45:00,95.46,95.545,95.415,95.47,2225600000.0
2009-08-13 15:50:00,95.47,95.47,95.28,95.34,2056599999.0
2009-08-13 15:55:00,95.34,95.37,95.28,95.36,2549999998.0
2009-08-13 16:00:00,95.36,95.445,95.28,95.435,2548899999.0
2009-08-13 16:05:00,95.43,95.475,95.38,95.4,2518900003.0
2009-08-13 16:10:00,95.39,95.46,95.39,95.44,1717299998.0
2009-08-13 16:15:00,95.435,95.475,95.405,95.415,1810999999.0
2009-08-13 16:20:00,95.42,95.52,95.415,95.51,2279599999.0
2009-08-13 16:25:00,95.51,95.57,95.51,95.535,2068899999.0
2009-08-13 16:30:00,95.535,95.575,95.52,95.55,1960299999.0
2009-08-13 16:35:00,95.55,95.575,95.49,95.54,2241999995.0
2009-08-13 16:40:00,95.535,95.65,95.52,95.65,2473300006.0
2009-08-13 16:45:00,95.645,95.645,95.54,95.545,2998299999.0
2009-08-13 16:50:00,95.545,95.55,95.455,95.48,2764400001.0
2009-08-13 16:55:00,95.48,95.56,95.45,95.455,2491000005.0
2009-08-13 17:00:00,95.455,95.485,95.43,95.44,2031100004.0
2009-08-13 17:05:00,95.44,95.46,95.425,95.435,1784000005.0
2009-08-13 17:10:00,95.435,95.435,95.22,95.245,2061100005.0
2009-08-13 17:15:00,95.25,95.34,95.245,95.335,2097100001.0
2009-08-13 17:20:00,95.335,95.395,95.325,95.385,2087599999.0
2009-08-13 17:25:00,95.39,95.42,95.34,95.41,2119399998.0
2009-08-13 17:30:00,95.42,95.425,95.34,95.37,2744499996.0
2009-08-13 17:35:00,95.37,95.43,95.355,95.43,2358999999.0
2009-08-13 17:40:00,95.43,95.49,95.415,95.49,2450000001.0
2009-08-13 17:45:00,95.49,95.49,95.44,95.455,1497699996.0
2009-08-13 17:50:00,95.45,95.455,95.4,95.415,1050300000.0
2009-08-13 17:55:00,95.41,95.45,95.395,95.42,1086700001.0
2009-08-13 18:00:00,95.42,95.44,95.385,95.42,1236099999.0
2009-08-13 18:05:00,95.42,95.44,95.395,95.4,981500000.0
2009-08-13 18:10:00,95.4,95.43,95.4,95.42,1977299999.0
2009-08-13 18:15:00,95.415,95.45,95.39,95.44,1812900004.0
2009-08-13 18:20:00,95.44,95.445,95.405,95.415,1312400003.0
2009-08-13 18:25:00,95.415,95.45,95.375,95.375,1730800001.0
2009-08-13 18:30:00,95.38,95.47,95.38,95.46,1793400000.0
2009-08-13 18:35:00,95.46,95.49,95.41,95.42,1270399996.0
2009-08-13 18:40:00,95.42,95.43,95.39,95.4,1675300001.0
2009-08-13 18:45:00,95.4,95.415,95.39,95.4,891799995.0
2009-08-13 18:50:00,95.4,95.4,95.38,95.39,1292899999.0
2009-08-13 18:55:00,95.39,95.41,95.37,95.37,1595800000.0
2009-08-13 19:00:00,95.37,95.4,95.28,95.36,2502799999.0
2009-08-13 19:05:00,95.36,95.41,95.33,95.39,1523500000.0
2009-08-13 19:10:00,95.4,95.4,95.3,95.325,2163200001.0
2009-08-13 19:15:00,95.325,95.325,95.205,95.26,2506300001.0
2009-08-13 19:20:00,95.26,95.27,95.13,95.13,2322600002.0
2009-08-13 19:25:00,95.135,95.2,95.035,95.16,2627100002.0
2009-08-13 19:30:00,95.16,95.185,95.12,95.175,2370100000.0
2009-08-13 19:35:00,95.175,95.19,95.135,95.18,1728999997.0
2009-08-13 19:40:00,95.18,95.23,95.15,95.23,2242900007.0
2009-08-13 19:45:00,95.23,95.23,95.18,95.195,1810000000.0
2009-08-13 19:50:00,95.195,95.195,95.06,95.115,2202000007.0
2009-08-13 19:55:00,95.115,95.19,95.085,95.19,1730300001.0
2009-08-13 20:00:00,95.195,95.195,95.065,95.11,1848800001.0
2009-08-13 20:05:00,95.105,95.115,95.06,95.11,1624700000.0
2009-08-13 20:10:00,95.115,95.16,95.1,95.15,1683699998.0
2009-08-13 20:15:00,95.145,95.145,95.04,95.115,1982199996.0
2009-08-13 20:20:00,95.12,95.17,95.11,95.135,1181599999.0
2009-08-13 20:25:00,95.135,95.16,95.115,95.125,1671999991.0
2009-08-13 20:30:00,95.125,95.15,95.1,95.135,2153099996.0
2009-08-13 20:35:00,95.135,95.23,95.13,95.225,1778600004.0
2009-08-13 20:40:00,95.225,95.255,95.185,95.245,1245600001.0
2009-08-13 20:45:00,95.235,95.24,95.22,95.235,1244400000.0
2009-08-13 20:50:00,95.235,95.235,95.145,95.15,1976499999.0
2009-08-13 20:55:00,95.145,95.175,95.105,95.11,1476700003.0
2009-08-13 21:00:00,95.12,95.25,95.1,95.22,1700500000.0
2009-08-13 21:05:00,95.22,95.26,95.21,95.23,1839699997.0
2009-08-13 21:10:00,95.23,95.31,95.23,95.275,2085399999.0
2009-08-13 21:15:00,95.275,95.305,95.26,95.28,1178500000.0
2009-08-13 21:20:00,95.28,95.295,95.245,95.25,1358499999.0
2009-08-13 21:25:00,95.25,95.265,95.215,95.24,1446499999.0
2009-08-13 21:30:00,95.235,95.3,95.235,95.29,1224699999.0
2009-08-13 21:35:00,95.29,95.3,95.265,95.27,1346800000.0
2009-08-13 21:40:00,95.27,95.37,95.265,95.36,1605000000.0
2009-08-13 21:45:00,95.36,95.37,95.33,95.345,1249700001.0
2009-08-13 21:50:00,95.345,95.38,95.335,95.35,1914000008.0
2009-08-13 21:55:00,95.35,95.375,95.325,95.36,1310200001.0
2009-08-13 22:00:00,95.36,95.36,95.315,95.335,828000000.0
2009-08-13 22:05:00,95.345,95.36,95.33,95.34,603100000.0
2009-08-13 22:10:00,95.345,95.43,95.345,95.37,1339700001.0
2009-08-13 22:15:00,95.38,95.42,95.38,95.4,670699999.0
2009-08-13 22:20:00,95.4,95.4,95.355,95.365,622700000.0
2009-08-13 22:25:00,95.37,95.385,95.33,95.35,421700000.0
2009-08-13 22:30:00,95.35,95.35,95.31,95.335,357000000.0
2009-08-13 22:35:00,95.34,95.34,95.32,95.33,194300000.0
2009-08-13 22:40:00,95.33,95.375,95.32,95.365,458300000.0
2009-08-13 22:45:00,95.375,95.415,95.36,95.365,825500000.0
2009-08-13 22:50:00,95.365,95.385,95.355,95.385,518800000.0
2009-08-13 22:55:00,95.385,95.475,95.37,95.475,621900000.0
2009-08-13 23:00:00,95.475,95.475,95.365,95.385,148100000.0
2009-08-13 23:05:00,95.385,95.425,95.38,95.405,174400000.0
2009-08-13 23:10:00,95.4,95.405,95.38,95.385,259000000.0
2009-08-13 23:15:00,95.385,95.395,95.38,95.395,215900001.0
2009-08-13 23:20:00,95.4,95.42,95.4,95.42,476799999.0
2009-08-13 23:25:00,95.42,95.435,95.405,95.425,361400000.0
2009-08-13 23:30:00,95.425,95.445,95.425,95.435,176200000.0
2009-08-13 23:35:00,95.43,95.455,95.425,95.455,149500000.0
2009-08-13 23:40:00,95.455,95.455,95.425,95.45,207900000.0
2009-08-13 23:45:00,95.45,95.455,95.37,95.385,602200000.0
2009-08-13 23:50:00,95.385,95.405,95.375,95.38,213200000.0
2009-08-13 23:55:00,95.38,95.395,95.34,95.34,188600000.0
2009-08-14 00:00:00,95.34,95.375,95.335,95.36,219900000.0
2009-08-14 00:05:00,95.35,95.365,95.325,95.345,334300000.0
2009-08-14 00:10:00,95.345,95.36,95.3,95.305,547400000.0
2009-08-14 00:15:00,95.305,95.32,95.29,95.31,288500000.0
2009-08-14 00:20:00,95.31,95.315,95.26,95.3,276200000.0
2009-08-14 00:25:00,95.3,95.35,95.282,95.32,295800000.0
2009-08-14 00:30:00,95.31,95.32,95.28,95.305,352000000.0
2009-08-14 00:35:00,95.3,95.3,95.27,95.27,454700000.0
2009-08-14 00:40:00,95.275,95.285,95.265,95.275,266300000.0
2009-08-14 00:45:00,95.275,95.325,95.27,95.32,187200000.0
2009-08-14 00:50:00,95.32,95.36,95.315,95.36,344500000.0
2009-08-14 00:55:00,95.36,95.4,95.355,95.355,412300000.0
2009-08-14 01:00:00,95.355,95.38,95.34,95.355,460000000.0
2009-08-14 01:05:00,95.35,95.38,95.35,95.38,206400000.0
2009-08-14 01:10:00,95.38,95.4,95.37,95.39,239700000.0
2009-08-14 01:15:00,95.39,95.405,95.365,95.37,203700000.0
2009-08-14 01:20:00,95.37,95.37,95.31,95.315,563800000.0
2009-08-14 01:25:00,95.315,95.33,95.31,95.33,330300000.0
2009-08-14 01:30:00,95.33,95.33,95.255,95.27,519100000.0
2009-08-14 01:35:00,95.27,95.345,95.26,95.325,651200000.0
2009-08-14 01:40:00,95.325,95.345,95.29,95.295,344000000.0
2009-08-14 01:45:00,95.295,95.335,95.295,95.3,515499999.0
2009-08-14 01:50:00,95.31,95.325,95.27,95.32,404300000.0
2009-08-14 01:55:00,95.32,95.33,95.28,95.285,915000000.0
2009-08-14 02:00:00,95.285,95.37,95.28,95.33,833600001.0
2009-08-14 02:05:00,95.33,95.34,95.295,95.3,483100000.0
2009-08-14 02:10:00,95.305,95.365,95.29,95.355,760800003.0
2009-08-14 02:15:00,95.365,95.4,95.36,95.39,1384799995.0
2009-08-14 02:20:00,95.39,95.46,95.38,95.42,1087700000.0
2009-08-14 02:25:00,95.425,95.46,95.415,95.44,2024100003.0
2009-08-14 02:30:00,95.44,95.45,95.425,95.425,2359100004.0
2009-08-14 02:35:00,95.43,95.44,95.375,95.41,1940299997.0
2009-08-14 02:40:00,95.41,95.43,95.36,95.4,1682199999.0
2009-08-14 02:45:00,95.4,95.42,95.39,95.42,1797400004.0
2009-08-14 02:50:00,95.42,95.44,95.385,95.42,1399200001.0
2009-08-14 02:55:00,95.42,95.43,95.3,95.3,1508599999.0
2009-08-14 03:00:00,95.32,95.37,95.31,95.355,1407700000.0
2009-08-14 03:05:00,95.355,95.37,95.305,95.31,1438799996.0
2009-08-14 03:10:00,95.31,95.31,95.24,95.245,1515500000.0
2009-08-14 03:15:00,95.245,95.27,95.235,95.27,932800000.0
2009-08-14 03:20:00,95.27,95.31,95.265,95.31,851900000.0
2009-08-14 03:25:00,95.305,95.31,95.27,95.28,718020001.0
2009-08-14 03:30:00,95.28,95.315,95.245,95.245,573300000.0
2009-08-14 03:35:00,95.25,95.26,95.165,95.19,1543500004.0
2009-08-14 03:40:00,95.19,95.265,95.19,95.24,1657899992.0
2009-08-14 03:45:00,95.25,95.25,95.22,95.25,1515100002.0
2009-08-14 03:50:00,95.25,95.3,95.235,95.28,1475900002.0
2009-08-14 03:55:00,95.28,95.33,95.28,95.33,894500000.0
2009-08-14 04:00:00,95.33,95.33,95.28,95.29,1091299998.0
2009-08-14 04:05:00,95.29,95.315,95.28,95.305,1007899998.0
2009-08-14 04:10:00,95.305,95.36,95.305,95.33,1899700000.0
2009-08-14 04:15:00,95.33,95.34,95.32,95.325,421799998.0
2009-08-14 04:20:00,95.32,95.34,95.32,95.33,402200004.0
2009-08-14 04:25:00,95.33,95.34,95.32,95.32,1410400002.0
2009-08-14 04:30:00,95.32,95.33,95.28,95.29,917699998.0
2009-08-14 04:35:00,95.285,95.29,95.26,95.27,751899999.0
2009-08-14 04:40:00,95.275,95.28,95.25,95.28,788600000.0
2009-08-14 04:45:00,95.275,95.285,95.265,95.27,1011400000.0
2009-08-14 04:50:00,95.275,95.29,95.265,95.27,981099997.0
2009-08-14 04:55:00,95.27,95.27,95.19,95.2,926200001.0
2009-08-14 05:00:00,95.2,95.22,95.195,95.22,1063900000.0
2009-08-14 05:05:00,95.22,95.23,95.185,95.19,933099999.0
2009-08-14 05:10:00,95.18,95.18,95.12,95.135,1359699998.0
2009-08-14 05:15:00,95.13,95.13,95.095,95.11,1407000001.0
2009-08-14 05:20:00,95.11,95.165,95.1,95.145,1465599999.0
2009-08-14 05:25:00,95.145,95.15,95.11,95.12,2027399995.0
2009-08-14 05:30:00,95.12,95.17,95.12,95.15,1422899998.0
2009-08-14 05:35:00,95.15,95.15,95.1,95.11,611299999.0
2009-08-14 05:40:00,95.11,95.11,95.055,95.085,540300000.0
2009-08-14 05:45:00,95.085,95.15,95.085,95.12,1040099997.0
2009-08-14 05:50:00,95.115,95.18,95.115,95.16,855999997.0
2009-08-14 05:55:00,95.16,95.165,95.13,95.165,595500000.0
2009-08-14 06:00:00,95.165,95.21,95.16,95.19,1401999999.0
2009-08-14 06:05:00,95.19,95.19,95.17,95.17,1485200008.0
2009-08-14 06:10:00,95.17,95.17,95.145,95.16,757199999.0
2009-08-14 06:15:00,95.16,95.165,95.145,95.165,606000001.0
2009-08-14 06:20:00,95.165,95.19,95.16,95.18,249999999.0
2009-08-14 06:25:00,95.18,95.2,95.15,95.15,527500000.0
2009-08-14 06:30:00,95.15,95.19,95.15,95.18,1842300002.0
2009-08-14 06:35:00,95.18,95.2,95.18,95.19,1748600001.0
2009-08-14 06:40:00,95.19,95.195,95.18,95.19,915399998.0
2009-08-14 06:45:00,95.19,95.245,95.19,95.22,603600001.0
2009-08-14 06:50:00,95.22,95.235,95.21,95.215,856699999.0
2009-08-14 06:55:00,95.215,95.22,95.185,95.19,588700000.0
2009-08-14 07:00:00,95.19,95.2,95.16,95.185,392500000.0
2009-08-14 07:05:00,95.185,95.195,95.165,95.185,539900000.0
2009-08-14 07:10:00,95.19,95.235,95.185,95.23,734900000.0
2009-08-14 07:15:00,95.23,95.25,95.22,95.22,660600000.0
2009-08-14 07:20:00,95.22,95.22,95.18,95.195,386600000.0
2009-08-14 07:25:00,95.2,95.235,95.195,95.225,274500000.0
2009-08-14 07:30:00,95.23,95.275,95.22,95.24,986500000.0
2009-08-14 07:35:00,95.24,95.265,95.24,95.26,545400000.0
2009-08-14 07:40:00,95.265,95.27,95.25,95.26,400100000.0
2009-08-14 07:45:00,95.265,95.28,95.25,95.27,388800000.0
2009-08-14 07:50:00,95.27,95.33,95.26,95.33,503400000.0
2009-08-14 07:55:00,95.33,95.34,95.285,95.335,1047700000.0
2009-08-14 08:00:00,95.33,95.355,95.26,95.27,1789699998.0
2009-08-14 08:05:00,95.265,95.28,95.21,95.23,2120199999.0
2009-08-14 08:10:00,95.23,95.26,95.195,95.25,2072100001.0
2009-08-14 08:15:00,95.24,95.31,95.235,95.3,1566800001.0
2009-08-14 08:20:00,95.295,95.38,95.27,95.35,1927800000.0
2009-08-14 08:25:00,95.345,95.36,95.33,95.33,1350700000.0
2009-08-14 08:30:00,95.34,95.34,95.235,95.25,1802299999.0
2009-08-14 08:35:00,95.26,95.285,95.21,95.22,1442200000.0
2009-08-14 08:40:00,95.215,95.24,95.18,95.215,1214599999.0
2009-08-14 08:45:00,95.22,95.26,95.215,95.245,857300000.0
2009-08-14 08:50:00,95.245,95.33,95.24,95.315,2647100001.0
2009-08-14 08:55:00,95.31,95.31,95.26,95.26,1756799997.0
2009-08-14 09:00:00,95.26,95.3,95.24,95.29,1348699997.0
2009-08-14 09:05:00,95.29,95.335,95.28,95.305,1832400006.0
2009-08-14 09:10:00,95.3,95.31,95.225,95.225,1341499999.0
2009-08-14 09:15:00,95.225,95.24,95.065,95.14,2205899998.0
2009-08-14 09:20:00,95.14,95.2,95.13,95.2,1784300000.0
2009-08-14 09:25:00,95.2,95.205,95.165,95.19,1319700000.0
2009-08-14 09:30:00,95.19,95.2,95.1,95.125,1728599998.0
2009-08-14 09:35:00,95.12,95.125,94.855,95.02,1984100002.0
2009-08-14 09:40:00,95.025,95.125,95.02,95.125,2792300002.0
2009-08-14 09:45:00,95.13,95.155,95.1,95.15,1945800001.0
2009-08-14 09:50:00,95.155,95.285,95.145,95.28,1518600002.0
2009-08-14 09:55:00,95.28,95.285,95.19,95.19,1899899999.0
2009-08-14 10:00:00,95.19,95.235,95.17,95.17,1656300001.0
2009-08-14 10:05:00,95.17,95.18,95.13,95.16,1725499999.0
2009-08-14 10:10:00,95.16,95.2,95.135,95.185,1774300003.0
2009-08-14 10:15:00,95.19,95.27,95.17,95.225,1616699998.0
2009-08-14 10:20:00,95.21,95.25,95.205,95.22,1157600002.0
2009-08-14 10:25:00,95.22,95.23,95.19,95.2,1351500000.0
2009-08-14 10:30:00,95.195,95.2,95.135,95.14,1050199998.0
2009-08-14 10:35:00,95.14,95.18,95.135,95.165,1515800004.0
2009-08-14 10:40:00,95.165,95.175,95.13,95.15,1346499997.0
2009-08-14 10:45:00,95.14,95.14,95.11,95.125,1358099998.0
2009-08-14 10:50:00,95.14,95.155,95.115,95.12,1124100002.0
2009-08-14 10:55:00,95.115,95.165,95.11,95.16,952799999.0
2009-08-14 11:00:00,95.16,95.185,95.15,95.18,1645600001.0
2009-08-14 11:05:00,95.18,95.195,95.165,95.195,1116399999.0
2009-08-14 11:10:00,95.195,95.21,95.15,95.18,772300000.0
2009-08-14 11:15:00,95.18,95.19,95.14,95.14,1174199997.0
2009-08-14 11:20:00,95.14,95.16,95.135,95.16,814699999.0
2009-08-14 11:25:00,95.16,95.16,95.13,95.145,813599999.0
2009-08-14 11:30:00,95.15,95.155,95.105,95.11,1038699997.0
2009-08-14 11:35:00,95.115,95.12,95.035,95.07,1975099995.0
2009-08-14 11:40:00,95.07,95.07,94.965,94.995,2168099998.0
2009-08-14 11:45:00,94.995,95.055,94.955,95.05,1596399994.0
2009-08-14 11:50:00,95.05,95.08,95.05,95.06,1019800001.0
2009-08-14 11:55:00,95.07,95.105,95.055,95.08,1624199998.0
2009-08-14 12:00:00,95.08,95.08,95.035,95.05,1915699994.0
2009-08-14 12:05:00,95.05,95.09,95.05,95.08,1136399999.0
2009-08-14 12:10:00,95.08,95.09,95.035,95.04,1455199999.0
2009-08-14 12:15:00,95.06,95.06,94.985,95.03,1378100000.0
2009-08-14 12:20:00,95.03,95.055,95.005,95.04,1035400003.0
2009-08-14 12:25:00,95.04,95.06,95.035,95.06,544500002.0
2009-08-14 12:30:00,95.05,95.065,95.025,95.065,1147100004.0
2009-08-14 12:35:00,95.06,95.07,95.05,95.07,786500000.0
2009-08-14 12:40:00,95.07,95.08,95.045,95.045,771300001.0
2009-08-14 12:45:00,95.045,95.05,95.0,95.01,1044799998.0
2009-08-14 12:50:00,95.015,95.045,95.01,95.01,1360299998.0
2009-08-14 12:55:00,95.01,95.02,94.96,95.01,1869799997.0
2009-08-14 13:00:00,95.01,95.055,94.99,95.01,1044700000.0
2009-08-14 13:05:00,95.01,95.015,94.965,94.99,1250299999.0
2009-08-14 13:10:00,94.99,95.03,94.985,95.025,1622400004.0
2009-08-14 13:15:00,95.03,95.055,95.0,95.025,1725299993.0
2009-08-14 13:20:00,95.015,95.06,95.015,95.05,1071100002.0
2009-08-14 13:25:00,95.055,95.07,95.04,95.055,939300003.0
2009-08-14 13:30:00,95.055,95.08,95.03,95.075,1000400005.0
2009-08-14 13:35:00,95.065,95.075,94.985,94.995,1500799997.0
2009-08-14 13:40:00,94.995,95.03,94.96,94.97,1543299999.0
2009-08-14 13:45:00,94.97,94.98,94.885,94.92,1502600004.0
2009-08-14 13:50:00,94.92,94.93,94.86,94.88,1761199999.0
2009-08-14 13:55:00,94.88,94.88,94.81,94.83,1945699999.0
2009-08-14 14:00:00,94.83,94.91,94.78,94.855,2381000003.0
2009-08-14 14:05:00,94.855,94.89,94.85,94.87,1511700001.0
2009-08-14 14:10:00,94.865,94.88,94.835,94.865,1715099996.0
2009-08-14 14:15:00,94.87,94.935,94.85,94.87,1873899997.0
2009-08-14 14:20:00,94.87,94.9,94.855,94.87,1673199999.0
2009-08-14 14:25:00,94.87,94.945,94.86,94.895,1319700000.0
2009-08-14 14:30:00,94.91,94.92,94.6,94.75,1750499999.0
2009-08-14 14:35:00,94.75,94.775,94.63,94.74,2654999998.0
2009-08-14 14:40:00,94.74,94.805,94.72,94.72,2698600011.0
2009-08-14 14:45:00,94.71,94.8,94.71,94.72,2685300008.0
2009-08-14 14:50:00,94.72,94.8,94.685,94.79,2762000003.0
2009-08-14 14:55:00,94.79,94.835,94.755,94.83,2448500001.0
2009-08-14 15:00:00,94.83,94.885,94.815,94.865,2208600000.0
2009-08-14 15:05:00,94.86,94.88,94.845,94.88,1997499993.0
2009-08-14 15:10:00,94.885,94.885,94.835,94.85,2083099993.0
2009-08-14 15:15:00,94.86,94.88,94.815,94.835,1953900001.0
2009-08-14 15:20:00,94.835,94.84,94.81,94.825,2597600007.0
2009-08-14 15:25:00,94.82,94.84,94.785,94.805,2065700000.0
2009-08-14 15:30:00,94.815,94.83,94.67,94.705,2059899993.0
2009-08-14 15:35:00,94.71,94.75,94.66,94.72,3375699994.0
2009-08-14 15:40:00,94.72,94.73,94.67,94.69,3077699991.0
2009-08-14 15:45:00,94.685,94.725,94.635,94.71,2838599999.0
2009-08-14 15:50:00,94.705,94.74,94.645,94.645,2984200003.0
2009-08-14 15:55:00,94.62,94.63,94.425,94.52,2174800003.0
2009-08-14 16:00:00,94.52,94.54,94.43,94.495,2313699999.0
2009-08-14 16:05:00,94.495,94.585,94.49,94.575,2464899997.0
2009-08-14 16:10:00,94.58,94.6,94.48,94.495,2342000000.0
2009-08-14 16:15:00,94.495,94.595,94.475,94.565,3020399999.0
2009-08-14 16:20:00,94.57,94.6,94.535,94.59,2039700001.0
2009-08-14 16:25:00,94.59,94.61,94.53,94.535,1893900001.0
2009-08-14 16:30:00,94.53,94.555,94.485,94.505,1801099998.0
2009-08-14 16:35:00,94.505,94.565,94.485,94.55,2170600000.0
2009-08-14 16:40:00,94.55,94.58,94.525,94.56,1486799998.0
2009-08-14 16:45:00,94.56,94.63,94.545,94.59,2145500001.0
2009-08-14 16:50:00,94.59,94.61,94.555,94.56,1721300002.0
2009-08-14 16:55:00,94.56,94.58,94.515,94.52,2524399990.0
2009-08-14 17:00:00,94.52,94.605,94.51,94.595,2257100002.0
2009-08-14 17:05:00,94.595,94.62,94.575,94.615,2684100004.0
2009-08-14 17:10:00,94.61,94.62,94.57,94.59,2375800002.0
2009-08-14 17:15:00,94.59,94.615,94.54,94.55,2613699996.0
2009-08-14 17:20:00,94.55,94.585,94.55,94.55,1917299999.0
2009-08-14 17:25:00,94.55,94.56,94.455,94.46,2571899993.0
2009-08-14 17:30:00,94.465,94.56,94.445,94.55,1751300000.0
2009-08-14 17:35:00,94.55,94.59,94.53,94.54,2380099995.0
2009-08-14 17:40:00,94.535,94.635,94.52,94.63,2394399999.0
2009-08-14 17:45:00,94.63,94.64,94.605,94.635,2358000002.0
2009-08-14 17:50:00,94.64,94.65,94.58,94.62,2008300000.0
2009-08-14 17:55:00,94.62,94.655,94.61,94.645,2099300001.0
2009-08-14 18:00:00,94.645,94.655,94.6,94.625,1760600002.0
2009-08-14 18:05:00,94.625,94.645,94.61,94.63,1419900002.0
2009-08-14 18:10:00,94.625,94.655,94.62,94.625,1997200011.0
2009-08-14 18:15:00,94.63,94.78,94.63,94.77,2066400000.0
2009-08-14 18:20:00,94.77,94.77,94.7,94.7,2769499992.0
2009-08-14 18:25:00,94.7,94.72,94.69,94.69,1761799999.0
2009-08-14 18:30:00,94.69,94.69,94.62,94.65,1573899997.0
2009-08-14 18:35:00,94.645,94.725,94.64,94.705,1774500001.0
2009-08-14 18:40:00,94.705,94.74,94.705,94.715,1049100001.0
2009-08-14 18:45:00,94.715,94.77,94.7,94.745,2029699998.0
2009-08-14 18:50:00,94.745,94.81,94.72,94.72,1523400002.0
2009-08-14 18:55:00,94.72,94.77,94.705,94.76,1786100001.0
2009-08-14 19:00:00,94.765,94.78,94.715,94.755,1224900002.0
2009-08-14 19:05:00,94.755,94.755,94.715,94.745,1471100004.0
2009-08-14 19:10:00,94.745,94.81,94.74,94.77,1437200001.0
2009-08-14 19:15:00,94.77,94.775,94.725,94.75,2294700008.0
2009-08-14 19:20:00,94.75,94.8,94.73,94.765,1105999997.0
2009-08-14 19:25:00,94.78,94.8,94.76,94.78,1920900002.0
2009-08-14 19:30:00,94.78,94.785,94.705,94.72,2463799999.0
2009-08-14 19:35:00,94.725,94.73,94.7,94.71,1757100002.0
2009-08-14 19:40:00,94.71,94.73,94.7,94.725,2422000005.0
2009-08-14 19:45:00,94.725,94.735,94.7,94.705,2435000005.0
2009-08-14 19:50:00,94.705,94.71,94.69,94.705,1487400004.0
2009-08-14 19:55:00,94.705,94.72,94.685,94.715,1415600000.0
2009-08-14 20:00:00,94.715,94.735,94.69,94.705,2482900003.0
2009-08-14 20:05:00,94.705,94.74,94.69,94.69,1897399997.0
2009-08-14 20:10:00,94.695,94.72,94.685,94.695,1143000000.0
2009-08-14 20:15:00,94.7,94.715,94.685,94.715,2217600000.0
2009-08-14 20:20:00,94.715,94.74,94.695,94.71,2209200001.0
2009-08-14 20:25:00,94.71,94.77,94.705,94.74,1765100000.0
2009-08-14 20:30:00,94.74,94.81,94.74,94.81,2317600011.0
2009-08-14 20:35:00,94.81,94.82,94.775,94.805,2459799993.0
2009-08-14 20:40:00,94.805,94.87,94.805,94.87,2779299990.0
2009-08-14 20:45:00,94.865,94.865,94.82,94.835,1037899998.0
2009-08-14 20:50:00,94.83,94.88,94.825,94.865,1299500001.0
2009-08-14 20:55:00,94.86,94.87,94.84,94.87,2166699997.0
2009-08-14 21:00:00,94.87,94.87,94.85,94.86,1052099995.0
2009-08-14 21:05:00,94.86,94.885,94.86,94.87,1423599995.0
2009-08-14 21:10:00,94.87,94.885,94.86,94.87,1206800016.0
2009-08-14 21:15:00,94.865,94.89,94.86,94.88,713500000.0
2009-08-14 21:20:00,94.88,94.88,94.855,94.87,599300000.0
2009-08-14 21:25:00,94.875,94.89,94.87,94.88,770899999.0
2009-08-14 21:30:00,94.88,94.885,94.87,94.87,536500000.0
2009-08-14 21:35:00,94.88,94.89,94.88,94.88,322400000.0
2009-08-14 21:40:00,94.88,94.905,94.875,94.88,542100001.0
2009-08-14 21:45:00,94.88,94.925,94.855,94.87,1216799999.0
2009-08-14 21:50:00,94.865,94.87,94.78,94.795,1438700000.0
2009-08-14 21:55:00,94.795,94.855,94.79,94.8,1970100000.0
2009-08-14 22:00:00,94.795,94.83,94.765,94.785,1030200000.0
2009-08-14 22:05:00,94.785,94.81,94.77,94.8,971500000.0
2009-08-14 22:10:00,94.815,94.83,94.77,94.77,1257000001.0
2009-08-14 22:15:00,94.77,94.795,94.77,94.795,543000000.0
2009-08-14 22:20:00,94.795,94.86,94.795,94.86,777100000.0
2009-08-14 22:25:00,94.86,94.865,94.805,94.84,993999999.0
2009-08-14 22:30:00,94.84,94.85,94.83,94.845,152000000.0
2009-08-14 22:35:00,94.845,94.845,94.825,94.835,188900000.0
2009-08-14 22:40:00,94.835,94.84,94.815,94.83,193900000.0
2009-08-14 22:45:00,94.83,94.855,94.83,94.85,337100000.0
2009-08-14 22:50:00,94.85,94.9,94.85,94.9,210100000.0
2009-08-14 22:55:00,94.9,94.94,94.88,94.93,189000000.0
2009-08-16 23:00:00,94.72,94.74,94.655,94.705,31200000.0
2009-08-16 23:05:00,94.72,94.72,94.72,94.72,6000000.0
2009-08-16 23:15:00,94.725,94.725,94.725,94.725,5600000.0
2009-08-16 23:20:00,94.725,94.77,94.72,94.745,72600000.0
2009-08-16 23:25:00,94.75,94.75,94.75,94.75,1600000.0
2009-08-16 23:30:00,94.76,94.76,94.705,94.705,122000000.0
2009-08-16 23:35:00,94.705,94.72,94.695,94.7,69400000.0
2009-08-16 23:40:00,94.71,94.755,94.705,94.755,107000000.0
2009-08-16 23:45:00,94.755,94.775,94.7,94.77,120000000.0
2009-08-16 23:50:00,94.745,94.755,94.745,94.755,4800000.0
2009-08-16 23:55:00,94.755,94.755,94.75,94.75,6400000.0
2009-08-17 00:00:00,94.76,94.76,94.675,94.7,330100000.0
2009-08-17 00:05:00,94.68,94.68,94.65,94.665,188500000.0
2009-08-17 00:10:00,94.65,94.67,94.63,94.64,147300000.0
2009-08-17 00:15:00,94.64,94.685,94.64,94.66,94100000.0
2009-08-17 00:20:00,94.66,94.705,94.66,94.67,251000000.0
2009-08-17 00:25:00,94.67,94.73,94.67,94.71,253700000.0
2009-08-17 00:30:00,94.71,94.735,94.68,94.71,309600000.0
2009-08-17 00:35:00,94.71,94.72,94.7,94.71,525400000.0
2009-08-17 00:40:00,94.71,94.725,94.71,94.71,340100000.0
2009-08-17 00:45:00,94.71,94.71,94.71,94.71,114400000.0
2009-08-17 00:50:00,94.705,94.72,94.7,94.71,184700000.0
2009-08-17 00:55:00,94.72,94.72,94.7,94.71,317100000.0
2009-08-17 01:00:00,94.715,94.73,94.705,94.71,314300000.0
2009-08-17 01:05:00,94.71,94.72,94.68,94.695,927800000.0
2009-08-17 01:10:00,94.695,94.72,94.66,94.7,1005100000.0
2009-08-17 01:15:00,94.7,94.72,94.68,94.72,1076500000.0
2009-08-17 01:20:00,94.72,94.74,94.715,94.72,490400000.0
2009-08-17 01:25:00,94.72,94.79,94.72,94.77,577400000.0
2009-08-17 01:30:00,94.77,94.77,94.72,94.77,607100000.0
2009-08-17 01:35:00,94.77,94.775,94.76,94.77,279600000.0
2009-08-17 01:40:00,94.77,94.78,94.725,94.735,297600000.0
2009-08-17 01:45:00,94.735,94.77,94.71,94.76,783400000.0
2009-08-17 01:50:00,94.76,94.87,94.74,94.78,632200000.0
2009-08-17 01:55:00,94.78,94.785,94.69,94.72,1844899996.0
2009-08-17 02:00:00,94.71,94.725,94.635,94.68,2222200004.0
2009-08-17 02:05:00,94.68,94.69,94.555,94.585,3081899997.0
2009-08-17 02:10:00,94.585,94.625,94.565,94.585,2338979999.0
2009-08-17 02:15:00,94.585,94.68,94.565,94.67,1575800001.0
2009-08-17 02:20:00,94.67,94.68,94.6,94.64,1808600004.0
2009-08-17 02:25:00,94.645,94.67,94.64,94.665,1244100000.0
2009-08-17 02:30:00,94.66,94.665,94.59,94.61,1359500000.0
2009-08-17 02:35:00,94.61,94.615,94.58,94.605,1548500003.0
2009-08-17 02:40:00,94.595,94.6,94.525,94.54,1132900005.0
2009-08-17 02:45:00,94.535,94.57,94.53,94.545,2067800001.0
2009-08-17 02:50:00,94.55,94.58,94.53,94.57,2689700010.0
2009-08-17 02:55:00,94.58,94.625,94.565,94.585,2950100006.0
2009-08-17 03:00:00,94.585,94.595,94.57,94.585,3122600014.0
2009-08-17 03:05:00,94.59,94.59,94.53,94.55,1077400001.0
2009-08-17 03:10:00,94.55,94.575,94.53,94.55,1016999991.0
2009-08-17 03:15:00,94.545,94.55,94.465,94.525,2636300000.0
2009-08-17 03:20:00,94.52,94.525,94.465,94.48,2210400001.0
2009-08-17 03:25:00,94.48,94.54,94.465,94.52,2217199999.0
2009-08-17 03:30:00,94.515,94.54,94.51,94.535,1763399995.0
2009-08-17 03:35:00,94.535,94.56,94.5,94.5,1752900002.0
2009-08-17 03:40:00,94.5,94.555,94.485,94.55,1458400000.0
2009-08-17 03:45:00,94.55,94.555,94.51,94.52,3304099997.0
2009-08-17 03:50:00,94.525,94.53,94.485,94.52,3237399996.0
2009-08-17 03:55:00,94.52,94.56,94.51,94.555,1486700000.0
2009-08-17 04:00:00,94.555,94.57,94.525,94.555,1799400005.0
2009-08-17 04:05:00,94.56,94.665,94.555,94.63,2265300002.0
2009-08-17 04:10:00,94.63,94.655,94.61,94.62,750000000.0
2009-08-17 04:15:00,94.62,94.62,94.57,94.61,740599999.0
2009-08-17 04:20:00,94.605,94.62,94.595,94.61,391000000.0
2009-08-17 04:25:00,94.625,94.63,94.575,94.58,1638699994.0
2009-08-17 04:30:00,94.58,94.59,94.57,94.58,668699998.0
2009-08-17 04:35:00,94.58,94.59,94.555,94.565,1069999998.0
2009-08-17 04:40:00,94.57,94.57,94.51,94.54,1518000000.0
2009-08-17 04:45:00,94.54,94.565,94.54,94.56,264400000.0
2009-08-17 04:50:00,94.56,94.58,94.5,94.515,2168899985.0
2009-08-17 04:55:00,94.515,94.525,94.47,94.5,1731200003.0
2009-08-17 05:00:00,94.5,94.555,94.49,94.54,1304900006.0
2009-08-17 05:05:00,94.54,94.555,94.52,94.535,1482599996.0
2009-08-17 05:10:00,94.535,94.605,94.535,94.6,1710199991.0
2009-08-17 05:15:00,94.6,94.61,94.58,94.6,1217400000.0
2009-08-17 05:20:00,94.6,94.6,94.555,94.57,1335499999.0
2009-08-17 05:25:00,94.57,94.575,94.54,94.54,962799995.0
2009-08-17 05:30:00,94.545,94.575,94.515,94.54,2303299994.0
2009-08-17 05:35:00,94.54,94.6,94.53,94.57,1574999990.0
2009-08-17 05:40:00,94.565,94.59,94.55,94.58,1767399997.0
2009-08-17 05:45:00,94.58,94.65,94.575,94.62,1518299995.0
2009-08-17 05:50:00,94.62,94.635,94.61,94.62,338300000.0
2009-08-17 05:55:00,94.62,94.62,94.59,94.59,682500000.0
2009-08-17 06:00:00,94.6,94.61,94.585,94.595,1683499992.0
2009-08-17 06:05:00,94.59,94.6,94.58,94.58,864800013.0
2009-08-17 06:10:00,94.585,94.59,94.57,94.59,856900002.0
2009-08-17 06:15:00,94.59,94.59,94.575,94.585,799299996.0
2009-08-17 06:20:00,94.59,94.605,94.585,94.605,1051599996.0
2009-08-17 06:25:00,94.6,94.615,94.595,94.61,353999999.0
2009-08-17 06:30:00,94.61,94.61,94.555,94.565,2137499997.0
2009-08-17 06:35:00,94.565,94.58,94.56,94.58,1153500000.0
2009-08-17 06:40:00,94.58,94.59,94.565,94.58,1233799996.0
2009-08-17 06:45:00,94.58,94.59,94.51,94.545,1609899999.0
2009-08-17 06:50:00,94.545,94.565,94.545,94.56,897899997.0
2009-08-17 06:55:00,94.56,94.59,94.56,94.57,1283700005.0
2009-08-17 07:00:00,94.57,94.625,94.565,94.615,2028200004.0
2009-08-17 07:05:00,94.615,94.63,94.58,94.58,1151600002.0
2009-08-17 07:10:00,94.58,94.595,94.54,94.575,1116900000.0
2009-08-17 07:15:00,94.575,94.575,94.49,94.51,968000001.0
2009-08-17 07:20:00,94.51,94.52,94.4,94.46,1874000001.0
2009-08-17 07:25:00,94.46,94.495,94.43,94.45,1514000002.0
2009-08-17 07:30:00,94.45,94.47,94.435,94.47,1311700000.0
2009-08-17 07:35:00,94.47,94.47,94.45,94.47,680199999.0
2009-08-17 07:40:00,94.46,94.535,94.46,94.48,1006600000.0
2009-08-17 07:45:00,94.48,94.51,94.465,94.47,1094200000.0
2009-08-17 07:50:00,94.465,94.475,94.435,94.46,1725699996.0
2009-08-17 07:55:00,94.46,94.51,94.46,94.495,1482100001.0
2009-08-17 08:00:00,94.49,94.49,94.46,94.465,1439399996.0
2009-08-17 08:05:00,94.47,94.525,94.445,94.505,2638800001.0
2009-08-17 08:10:00,94.505,94.57,94.485,94.57,2264999999.0
2009-08-17 08:15:00,94.57,94.57,94.49,94.525,2268200000.0
2009-08-17 08:20:00,94.52,94.545,94.51,94.525,2324400001.0
2009-08-17 08:25:00,94.525,94.55,94.515,94.52,2068599998.0
2009-08-17 08:30:00,94.52,94.53,94.48,94.51,2479020005.0
2009-08-17 08:35:00,94.51,94.555,94.475,94.55,2578550000.0
2009-08-17 08:40:00,94.55,94.55,94.515,94.515,2370899998.0
2009-08-17 08:45:00,94.52,94.64,94.505,94.585,3630000010.0
2009-08-17 08:50:00,94.585,94.605,94.53,94.555,3240500007.0
2009-08-17 08:55:00,94.555,94.605,94.54,94.57,3071900013.0
2009-08-17 09:00:00,94.57,94.575,94.52,94.52,2994299997.0
2009-08-17 09:05:00,94.525,94.61,94.51,94.56,2038900000.0
2009-08-17 09:10:00,94.56,94.595,94.55,94.58,1925399999.0
2009-08-17 09:15:00,94.58,94.63,94.57,94.625,2350000006.0
2009-08-17 09:20:00,94.62,94.75,94.605,94.74,2981499999.0
2009-08-17 09:25:00,94.735,94.74,94.655,94.685,3457700005.0
2009-08-17 09:30:00,94.685,94.735,94.68,94.71,2197299999.0
2009-08-17 09:35:00,94.71,94.725,94.67,94.715,2582099998.0
2009-08-17 09:40:00,94.715,94.72,94.69,94.71,1747600000.0
2009-08-17 09:45:00,94.715,94.74,94.695,94.73,1587199997.0
2009-08-17 09:50:00,94.73,94.75,94.725,94.75,2798400005.0
2009-08-17 09:55:00,94.75,94.755,94.655,94.665,2209800001.0
2009-08-17 10:00:00,94.66,94.66,94.57,94.59,2169600003.0
2009-08-17 10:05:00,94.595,94.605,94.425,94.46,2887200002.0
2009-08-17 10:10:00,94.47,94.53,94.46,94.48,2508100001.0
2009-08-17 10:15:00,94.475,94.525,94.43,94.465,3024000004.0
2009-08-17 10:20:00,94.47,94.515,94.355,94.485,2325600003.0
2009-08-17 10:25:00,94.485,94.58,94.475,94.52,3861999993.0
2009-08-17 10:30:00,94.515,94.53,94.46,94.52,2851199999.0
2009-08-17 10:35:00,94.525,94.55,94.515,94.52,2042100003.0
2009-08-17 10:40:00,94.525,94.555,94.52,94.53,2235100005.0
2009-08-17 10:45:00,94.53,94.57,94.525,94.56,2636899999.0
2009-08-17 10:50:00,94.565,94.575,94.525,94.53,1976100001.0
2009-08-17 10:55:00,94.535,94.57,94.525,94.54,1586700003.0
2009-08-17 11:00:00,94.54,94.685,94.525,94.645,2728200001.0
2009-08-17 11:05:00,94.64,94.66,94.59,94.605,3370899992.0
2009-08-17 11:10:00,94.61,94.65,94.525,94.565,2416699998.0
2009-08-17 11:15:00,94.565,94.57,94.505,94.53,1437199998.0
2009-08-17 11:20:00,94.53,94.565,94.52,94.54,2011899998.0
2009-08-17 11:25:00,94.54,94.545,94.515,94.53,1846799999.0
2009-08-17 11:30:00,94.53,94.57,94.525,94.57,1763300002.0
2009-08-17 11:35:00,94.57,94.59,94.54,94.55,2209499998.0
2009-08-17 11:40:00,94.54,94.585,94.54,94.58,1226200002.0
2009-08-17 11:45:00,94.58,94.585,94.515,94.54,1847099990.0
2009-08-17 11:50:00,94.545,94.56,94.52,94.535,2122499994.0
2009-08-17 11:55:00,94.535,94.595,94.53,94.57,1918800003.0
2009-08-17 12:00:00,94.57,94.58,94.52,94.58,2179100001.0
2009-08-17 12:05:00,94.575,94.59,94.565,94.575,1737900001.0
2009-08-17 12:10:00,94.575,94.585,94.54,94.555,1912399998.0
2009-08-17 12:15:00,94.555,94.61,94.55,94.59,2037400002.0
2009-08-17 12:20:00,94.585,94.61,94.555,94.6,3150799994.0
2009-08-17 12:25:00,94.6,94.645,94.59,94.635,2502099991.0
2009-08-17 12:30:00,94.635,94.64,94.58,94.625,2428499999.0
2009-08-17 12:35:00,94.625,94.645,94.555,94.6,2425900010.0
2009-08-17 12:40:00,94.6,94.64,94.59,94.64,2717299985.0
2009-08-17 12:45:00,94.64,94.67,94.6,94.635,2627299990.0
2009-08-17 12:50:00,94.635,94.68,94.625,94.68,1883500003.0
2009-08-17 12:55:00,94.675,94.675,94.635,94.64,1883200005.0
2009-08-17 13:00:00,94.635,94.65,94.615,94.62,2166999996.0
2009-08-17 13:05:00,94.625,94.65,94.6,94.64,983500003.0
2009-08-17 13:10:00,94.64,94.64,94.58,94.6,1537800010.0
2009-08-17 13:15:00,94.6,94.62,94.57,94.57,2341999999.0
2009-08-17 13:20:00,94.575,94.59,94.52,94.52,1719600001.0
2009-08-17 13:25:00,94.525,94.55,94.475,94.55,2004600005.0
2009-08-17 13:30:00,94.55,94.55,94.5,94.51,2093099995.0
2009-08-17 13:35:00,94.51,94.535,94.485,94.53,2160299997.0
2009-08-17 13:40:00,94.525,94.54,94.5,94.51,1227600002.0
2009-08-17 13:45:00,94.51,94.545,94.51,94.525,1563299999.0
2009-08-17 13:50:00,94.52,94.535,94.5,94.515,914399999.0
2009-08-17 13:55:00,94.515,94.52,94.435,94.45,2261399995.0
2009-08-17 14:00:00,94.45,94.49,94.435,94.48,2562600001.0
2009-08-17 14:05:00,94.48,94.485,94.445,94.48,1898599995.0
2009-08-17 14:10:00,94.48,94.5,94.47,94.47,2377000005.0
2009-08-17 14:15:00,94.475,94.5,94.46,94.485,2283999997.0
2009-08-17 14:20:00,94.485,94.505,94.46,94.465,3035400002.0
2009-08-17 14:25:00,94.465,94.525,94.42,94.515,2566800001.0
2009-08-17 14:30:00,94.52,94.68,94.495,94.66,3984200003.0
2009-08-17 14:35:00,94.66,94.675,94.57,94.625,3449500005.0
2009-08-17 14:40:00,94.63,94.65,94.6,94.63,2287100002.0
2009-08-17 14:45:00,94.625,94.66,94.585,94.615,1911399998.0
2009-08-17 14:50:00,94.625,94.645,94.56,94.635,2323700001.0
2009-08-17 14:55:00,94.635,94.64,94.56,94.595,2698900003.0
2009-08-17 15:00:00,94.59,94.67,94.59,94.63,3287799998.0
2009-08-17 15:05:00,94.635,94.64,94.565,94.58,2678700000.0
2009-08-17 15:10:00,94.58,94.66,94.565,94.655,1594300003.0
2009-08-17 15:15:00,94.655,94.655,94.585,94.595,2108700002.0
2009-08-17 15:20:00,94.595,94.615,94.57,94.57,2817699999.0
2009-08-17 15:25:00,94.57,94.57,94.495,94.495,2634500003.0
2009-08-17 15:30:00,94.5,94.565,94.5,94.515,3156100001.0
2009-08-17 15:35:00,94.515,94.58,94.475,94.49,4631699999.0
2009-08-17 15:40:00,94.49,94.515,94.47,94.5,3668700006.0
2009-08-17 15:45:00,94.5,94.525,94.47,94.475,3405599998.0
2009-08-17 15:50:00,94.485,94.6,94.475,94.58,3051799999.0
2009-08-17 15:55:00,94.58,94.61,94.55,94.56,3383999992.0
2009-08-17 16:00:00,94.56,94.595,94.545,94.58,2871500005.0
2009-08-17 16:05:00,94.58,94.62,94.55,94.585,3298000003.0
2009-08-17 16:10:00,94.585,94.605,94.56,94.575,2603200000.0
2009-08-17 16:15:00,94.575,94.575,94.54,94.55,2573400001.0
2009-08-17 16:20:00,94.55,94.59,94.55,94.585,3667300012.0
2009-08-17 16:25:00,94.585,94.59,94.55,94.56,2585399998.0
2009-08-17 16:30:00,94.56,94.57,94.54,94.55,2023099999.0
2009-08-17 16:35:00,94.55,94.565,94.52,94.53,2969100007.0
2009-08-17 16:40:00,94.53,94.54,94.49,94.52,2274200001.0
2009-08-17 16:45:00,94.52,94.54,94.5,94.52,2443700003.0
2009-08-17 16:50:00,94.52,94.525,94.49,94.505,2369299998.0
2009-08-17 16:55:00,94.505,94.505,94.42,94.42,2188099997.0
2009-08-17 17:00:00,94.425,94.425,94.225,94.345,3301799999.0
2009-08-17 17:05:00,94.345,94.345,94.21,94.21,3875999988.0
2009-08-17 17:10:00,94.21,94.3,94.2,94.23,2619800002.0
2009-08-17 17:15:00,94.23,94.305,94.22,94.285,2349900000.0
2009-08-17 17:20:00,94.285,94.365,94.28,94.355,2294600002.0
2009-08-17 17:25:00,94.36,94.38,94.33,94.35,2883400001.0
2009-08-17 17:30:00,94.35,94.355,94.3,94.34,3240799999.0
2009-08-17 17:35:00,94.335,94.36,94.32,94.32,2006700000.0
2009-08-17 17:40:00,94.325,94.34,94.31,94.335,2301799999.0
2009-08-17 17:45:00,94.335,94.335,94.29,94.3,1744500006.0
2009-08-17 17:50:00,94.3,94.31,94.275,94.305,2829220004.0
2009-08-17 17:55:00,94.3,94.37,94.28,94.33,2764500002.0
2009-08-17 18:00:00,94.33,94.355,94.295,94.34,2622600005.0
2009-08-17 18:05:00,94.34,94.355,94.325,94.34,2430500003.0
2009-08-17 18:10:00,94.34,94.37,94.335,94.365,2263900007.0
2009-08-17 18:15:00,94.375,94.415,94.365,94.4,1156499999.0
2009-08-17 18:20:00,94.4,94.41,94.385,94.39,1738700007.0
2009-08-17 18:25:00,94.39,94.42,94.39,94.39,3078300009.0
2009-08-17 18:30:00,94.395,94.395,94.33,94.335,3418500009.0
2009-08-17 18:35:00,94.335,94.335,94.275,94.29,1792700003.0
2009-08-17 18:40:00,94.285,94.31,94.28,94.31,1691099995.0
2009-08-17 18:45:00,94.31,94.34,94.305,94.33,1802200002.0
2009-08-17 18:50:00,94.335,94.355,94.33,94.355,1610699997.0
2009-08-17 18:55:00,94.36,94.405,94.36,94.37,2765799991.0
2009-08-17 19:00:00,94.37,94.375,94.295,94.32,2087400003.0
2009-08-17 19:05:00,94.315,94.36,94.31,94.35,1616300003.0
2009-08-17 19:10:00,94.35,94.39,94.345,94.39,1960400008.0
2009-08-17 19:15:00,94.4,94.4,94.36,94.395,1698299993.0
2009-08-17 19:20:00,94.395,94.395,94.335,94.345,2234799998.0
2009-08-17 19:25:00,94.345,94.38,94.34,94.37,1481299999.0
2009-08-17 19:30:00,94.37,94.38,94.355,94.37,1910400001.0
2009-08-17 19:35:00,94.37,94.37,94.35,94.36,1935899999.0
2009-08-17 19:40:00,94.355,94.365,94.335,94.34,1536100002.0
2009-08-17 19:45:00,94.34,94.355,94.32,94.325,2368600000.0
2009-08-17 19:50:00,94.32,94.345,94.28,94.3,2131500001.0
2009-08-17 19:55:00,94.3,94.32,94.275,94.31,1807139999.0
2009-08-17 20:00:00,94.31,94.33,94.3,94.315,1641600005.0
2009-08-17 20:05:00,94.315,94.35,94.315,94.345,1116999999.0
2009-08-17 20:10:00,94.35,94.36,94.285,94.285,1342599999.0
2009-08-17 20:15:00,94.285,94.34,94.28,94.34,1104099997.0
2009-08-17 20:20:00,94.34,94.38,94.32,94.37,2378399991.0
2009-08-17 20:25:00,94.37,94.44,94.365,94.425,3193100005.0
2009-08-17 20:30:00,94.425,94.45,94.405,94.45,1823499998.0
2009-08-17 20:35:00,94.445,94.45,94.42,94.42,1244100012.0
2009-08-17 20:40:00,94.42,94.43,94.395,94.405,1198500001.0
2009-08-17 20:45:00,94.405,94.42,94.355,94.37,1529999999.0
2009-08-17 20:50:00,94.37,94.385,94.36,94.38,2060700009.0
2009-08-17 20:55:00,94.375,94.5,94.375,94.47,2525100004.0
2009-08-17 21:00:00,94.475,94.515,94.465,94.48,2203800005.0
2009-08-17 21:05:00,94.485,94.49,94.47,94.47,1390099997.0
2009-08-17 21:10:00,94.47,94.47,94.425,94.44,1578699989.0
2009-08-17 21:15:00,94.45,94.45,94.43,94.435,1580799992.0
2009-08-17 21:20:00,94.44,94.45,94.43,94.435,1433800000.0
2009-08-17 21:25:00,94.44,94.44,94.39,94.425,1864399997.0
2009-08-17 21:30:00,94.425,94.465,94.42,94.45,917100002.0
2009-08-17 21:35:00,94.45,94.465,94.425,94.44,1479500012.0
2009-08-17 21:40:00,94.44,94.455,94.425,94.455,2939700003.0
2009-08-17 21:45:00,94.455,94.465,94.425,94.44,1162900002.0
2009-08-17 21:50:00,94.44,94.48,94.43,94.48,1738300001.0
2009-08-17 21:55:00,94.475,94.49,94.43,94.43,1563599998.0
2009-08-17 22:00:00,94.425,94.45,94.425,94.445,1528700005.0
2009-08-17 22:05:00,94.445,94.46,94.44,94.455,784900001.0
2009-08-17 22:10:00,94.45,94.485,94.44,94.465,1399599999.0
2009-08-17 22:15:00,94.465,94.47,94.46,94.46,521399999.0
2009-08-17 22:20:00,94.46,94.48,94.455,94.465,874200000.0
2009-08-17 22:25:00,94.47,94.495,94.46,94.475,1081099999.0
2009-08-17 22:30:00,94.475,94.48,94.455,94.47,1209599990.0
2009-08-17 22:35:00,94.47,94.48,94.46,94.46,267499998.0
2009-08-17 22:40:00,94.46,94.47,94.45,94.465,762800000.0
2009-08-17 22:45:00,94.465,94.48,94.455,94.455,2187899995.0
2009-08-17 22:50:00,94.455,94.465,94.45,94.46,340599999.0
2009-08-17 22:55:00,94.46,94.54,94.455,94.495,928999999.0
2009-08-17 23:00:00,94.505,94.545,94.48,94.53,150500000.0
2009-08-17 23:05:00,94.53,94.555,94.525,94.53,178200000.0
2009-08-17 23:10:00,94.53,94.555,94.52,94.53,443100000.0
2009-08-17 23:15:00,94.52,94.545,94.475,94.535,820500000.0
2009-08-17 23:20:00,94.535,94.555,94.52,94.53,942600000.0
2009-08-17 23:25:00,94.54,94.545,94.5,94.5,668800000.0
2009-08-17 23:30:00,94.5,94.51,94.48,94.51,381300000.0
2009-08-17 23:35:00,94.505,94.51,94.485,94.485,362900000.0
2009-08-17 23:40:00,94.48,94.485,94.45,94.485,806300000.0
2009-08-17 23:45:00,94.485,94.51,94.48,94.49,583900000.0
2009-08-17 23:50:00,94.485,94.49,94.475,94.475,342500000.0
2009-08-17 23:55:00,94.48,94.49,94.46,94.48,374200001.0
2009-08-18 00:00:00,94.475,94.51,94.455,94.48,653400000.0
2009-08-18 00:05:00,94.48,94.48,94.455,94.46,594000000.0
2009-08-18 00:10:00,94.46,94.48,94.44,94.475,226400000.0
2009-08-18 00:15:00,94.475,94.48,94.475,94.475,173300000.0
2009-08-18 00:20:00,94.475,94.48,94.475,94.48,44400000.0
2009-08-18 00:25:00,94.48,94.48,94.47,94.47,349200000.0
2009-08-18 00:30:00,94.47,94.47,94.435,94.445,705799999.0
2009-08-18 00:35:00,94.445,94.445,94.4,94.42,730000001.0
2009-08-18 00:40:00,94.42,94.43,94.375,94.39,737100002.0
2009-08-18 00:45:00,94.39,94.395,94.39,94.395,95200000.0
2009-08-18 00:50:00,94.395,94.4,94.335,94.35,820600000.0
2009-08-18 00:55:00,94.35,94.41,94.35,94.385,1037199999.0
2009-08-18 01:00:00,94.4,94.4,94.38,94.38,649000000.0
2009-08-18 01:05:00,94.38,94.41,94.38,94.41,460800000.0
2009-08-18 01:10:00,94.41,94.41,94.38,94.4,433700000.0
2009-08-18 01:15:00,94.4,94.405,94.4,94.405,412100000.0
2009-08-18 01:20:00,94.405,94.41,94.4,94.4,140100000.0
2009-08-18 01:25:00,94.4,94.4,94.355,94.36,620600000.0
2009-08-18 01:30:00,94.36,94.375,94.36,94.365,285300000.0
2009-08-18 01:35:00,94.365,94.38,94.365,94.38,120100000.0
2009-08-18 01:40:00,94.38,94.39,94.36,94.365,639700000.0
2009-08-18 01:45:00,94.365,94.43,94.365,94.41,1209700000.0
2009-08-18 01:50:00,94.41,94.44,94.395,94.405,1584800000.0
2009-08-18 01:55:00,94.405,94.47,94.405,94.46,939200000.0
2009-08-18 02:00:00,94.47,94.53,94.46,94.53,1062800000.0
2009-08-18 02:05:00,94.525,94.645,94.52,94.62,2008199999.0
2009-08-18 02:10:00,94.62,94.655,94.58,94.65,1209899997.0
2009-08-18 02:15:00,94.65,94.72,94.63,94.69,2021500002.0
2009-08-18 02:20:00,94.69,94.69,94.64,94.65,1802099995.0
2009-08-18 02:25:00,94.65,94.65,94.575,94.58,1355300000.0
2009-08-18 02:30:00,94.58,94.605,94.57,94.6,1142900000.0
2009-08-18 02:35:00,94.605,94.7,94.605,94.7,1242300003.0
2009-08-18 02:40:00,94.7,94.76,94.69,94.73,1057900002.0
2009-08-18 02:45:00,94.73,94.815,94.73,94.775,1457200002.0
2009-08-18 02:50:00,94.775,94.78,94.71,94.75,1643100001.0
2009-08-18 02:55:00,94.75,94.755,94.69,94.695,1472300000.0
2009-08-18 03:00:00,94.695,94.75,94.695,94.75,743999994.0
2009-08-18 03:05:00,94.75,94.78,94.735,94.765,1011400002.0
2009-08-18 03:10:00,94.765,94.77,94.745,94.745,1683500005.0
2009-08-18 03:15:00,94.745,94.82,94.715,94.82,1290300001.0
2009-08-18 03:20:00,94.82,94.88,94.82,94.85,1676099999.0
2009-08-18 03:25:00,94.85,94.865,94.745,94.76,1613600003.0
2009-08-18 03:30:00,94.765,94.985,94.73,94.985,2130299999.0
2009-08-18 03:35:00,94.985,95.025,94.885,94.915,1641799997.0
2009-08-18 03:40:00,94.905,94.91,94.83,94.85,1252499999.0
2009-08-18 03:45:00,94.85,94.88,94.815,94.88,1495800006.0
2009-08-18 03:50:00,94.88,94.925,94.88,94.885,1154800000.0
2009-08-18 03:55:00,94.885,94.93,94.855,94.93,983799999.0
2009-08-18 04:00:00,94.93,94.97,94.92,94.955,2077299997.0
2009-08-18 04:05:00,94.955,94.96,94.905,94.93,1337100001.0
2009-08-18 04:10:00,94.935,94.98,94.93,94.945,960300000.0
2009-08-18 04:15:00,94.945,94.95,94.93,94.93,1122300001.0
2009-08-18 04:20:00,94.93,94.94,94.895,94.925,1619099999.0
2009-08-18 04:25:00,94.925,94.96,94.92,94.955,1040700000.0
2009-08-18 04:30:00,94.96,95.01,94.94,94.98,1464500003.0
2009-08-18 04:35:00,94.98,95.0,94.94,94.99,1901000000.0
2009-08-18 04:40:00,95.0,95.0,94.915,94.935,2294499999.0
2009-08-18 04:45:00,94.935,94.96,94.925,94.95,1584800006.0
2009-08-18 04:50:00,94.96,94.96,94.915,94.93,1336500000.0
2009-08-18 04:55:00,94.93,94.945,94.925,94.93,1306000000.0
2009-08-18 05:00:00,94.93,94.93,94.85,94.88,1160800006.0
2009-08-18 05:05:00,94.88,94.88,94.825,94.825,683100001.0
2009-08-18 05:10:00,94.83,94.855,94.79,94.79,1137199999.0
2009-08-18 05:15:00,94.79,94.82,94.77,94.79,655900001.0
2009-08-18 05:20:00,94.795,94.815,94.705,94.78,1049700003.0
2009-08-18 05:25:00,94.78,94.795,94.75,94.79,625899999.0
2009-08-18 05:30:00,94.79,94.79,94.73,94.75,949800002.0
2009-08-18 05:35:00,94.745,94.775,94.735,94.765,694299998.0
2009-08-18 05:40:00,94.765,94.8,94.765,94.79,866299999.0
2009-08-18 05:45:00,94.79,94.805,94.775,94.79,1083099993.0
2009-08-18 05:50:00,94.79,94.795,94.765,94.765,590699999.0
2009-08-18 05:55:00,94.77,94.82,94.765,94.82,609900003.0
2009-08-18 06:00:00,94.82,94.83,94.805,94.82,1398599998.0
2009-08-18 06:05:00,94.82,94.825,94.8,94.81,883399999.0
2009-08-18 06:10:00,94.81,94.82,94.785,94.8,1321500001.0
2009-08-18 06:15:00,94.8,94.84,94.785,94.835,1215199998.0
2009-08-18 06:20:00,94.83,94.87,94.83,94.86,993299999.0
2009-08-18 06:25:00,94.86,94.875,94.845,94.86,758000002.0
2009-08-18 06:30:00,94.86,94.86,94.835,94.85,771599999.0
2009-08-18 06:35:00,94.85,94.87,94.84,94.87,568700000.0
2009-08-18 06:40:00,94.875,94.9,94.855,94.855,911700003.0
2009-08-18 06:45:00,94.855,94.86,94.79,94.79,1093199997.0
2009-08-18 06:50:00,94.79,94.81,94.77,94.79,1369499997.0
2009-08-18 06:55:00,94.79,94.81,94.77,94.79,883400000.0
2009-08-18 07:00:00,94.79,94.845,94.79,94.835,1158199995.0
2009-08-18 07:05:00,94.835,94.86,94.835,94.84,867800002.0
2009-08-18 07:10:00,94.84,94.845,94.82,94.82,476200001.0
2009-08-18 07:15:00,94.83,94.83,94.785,94.81,1028599999.0
2009-08-18 07:20:00,94.81,94.9,94.8,94.9,829500000.0
2009-08-18 07:25:00,94.895,94.935,94.885,94.92,1170499999.0
2009-08-18 07:30:00,94.92,94.925,94.895,94.91,1695100000.0
2009-08-18 07:35:00,94.91,94.93,94.88,94.88,1196800001.0
2009-08-18 07:40:00,94.88,94.9,94.855,94.88,844999999.0
2009-08-18 07:45:00,94.88,94.91,94.855,94.905,864499999.0
2009-08-18 07:50:00,94.91,94.935,94.89,94.935,876000004.0
2009-08-18 07:55:00,94.925,94.97,94.92,94.96,1349299996.0
2009-08-18 08:00:00,94.965,95.01,94.95,94.995,2912399995.0
2009-08-18 08:05:00,94.995,95.005,94.98,94.99,2524199998.0
2009-08-18 08:10:00,94.99,95.01,94.97,94.985,2099400001.0
2009-08-18 08:15:00,94.985,95.01,94.98,94.985,2620600000.0
2009-08-18 08:20:00,94.99,95.035,94.985,95.025,2604500004.0
2009-08-18 08:25:00,95.03,95.06,95.0,95.05,2185299995.0
2009-08-18 08:30:00,95.05,95.08,94.96,94.98,2778009997.0
2009-08-18 08:35:00,94.98,95.03,94.97,95.03,2931499995.0
2009-08-18 08:40:00,95.025,95.08,94.975,94.99,2714100001.0
2009-08-18 08:45:00,94.99,95.025,94.94,94.945,2822800003.0
2009-08-18 08:50:00,94.955,94.975,94.91,94.93,2989400001.0
2009-08-18 08:55:00,94.93,94.99,94.92,94.97,2530600006.0
2009-08-18 09:00:00,94.96,95.03,94.95,94.985,2945900001.0
2009-08-18 09:05:00,94.985,95.07,94.985,95.055,2231799997.0
2009-08-18 09:10:00,95.055,95.165,95.05,95.11,3100300000.0
2009-08-18 09:15:00,95.1,95.19,95.095,95.16,2619899997.0
2009-08-18 09:20:00,95.155,95.16,95.115,95.13,2188600002.0
2009-08-18 09:25:00,95.125,95.17,95.11,95.13,2963600006.0
2009-08-18 09:30:00,95.13,95.155,95.105,95.155,1361300005.0
2009-08-18 09:35:00,95.15,95.16,95.08,95.11,2290499999.0
2009-08-18 09:40:00,95.11,95.14,95.08,95.12,2153000002.0
2009-08-18 09:45:00,95.12,95.13,95.07,95.085,1947000008.0
2009-08-18 09:50:00,95.09,95.11,95.08,95.09,1852400005.0
2009-08-18 09:55:00,95.09,95.11,95.055,95.11,1707499997.0
2009-08-18 10:00:00,95.11,95.165,95.1,95.16,2548999999.0
2009-08-18 10:05:00,95.16,95.165,95.105,95.105,1518000001.0
2009-08-18 10:10:00,95.105,95.14,95.105,95.11,1246700002.0
2009-08-18 10:15:00,95.11,95.135,95.1,95.13,2203699996.0
2009-08-18 10:20:00,95.13,95.175,95.115,95.16,2329199998.0
2009-08-18 10:25:00,95.16,95.23,95.155,95.195,2644499997.0
2009-08-18 10:30:00,95.19,95.235,95.145,95.16,2303400008.0
2009-08-18 10:35:00,95.16,95.23,95.16,95.225,2071300002.0
2009-08-18 10:40:00,95.225,95.26,95.2,95.2,2060600003.0
2009-08-18 10:45:00,95.2,95.225,95.2,95.215,1390900003.0
2009-08-18 10:50:00,95.215,95.25,95.205,95.24,2370299999.0
2009-08-18 10:55:00,95.24,95.25,95.19,95.205,2509899992.0
2009-08-18 11:00:00,95.205,95.265,95.195,95.25,3128799991.0
2009-08-18 11:05:00,95.25,95.285,95.235,95.25,2203499994.0
2009-08-18 11:10:00,95.25,95.27,95.2,95.21,2147199997.0
2009-08-18 11:15:00,95.21,95.265,95.21,95.22,2124899997.0
2009-08-18 11:20:00,95.22,95.25,95.2,95.245,3475699994.0
2009-08-18 11:25:00,95.245,95.26,95.23,95.245,1064399997.0
2009-08-18 11:30:00,95.245,95.245,95.21,95.21,1449399998.0
2009-08-18 11:35:00,95.21,95.22,95.17,95.18,3244200003.0
2009-08-18 11:40:00,95.18,95.205,95.165,95.165,1836199997.0
2009-08-18 11:45:00,95.165,95.18,95.08,95.1,3096199998.0
2009-08-18 11:50:00,95.1,95.1,95.0,95.04,2580900000.0
2009-08-18 11:55:00,95.045,95.07,95.04,95.04,1939700004.0
2009-08-18 12:00:00,95.045,95.15,95.04,95.15,2553499998.0
2009-08-18 12:05:00,95.145,95.145,95.075,95.08,2204000002.0
2009-08-18 12:10:00,95.08,95.13,95.08,95.11,1141600000.0
2009-08-18 12:15:00,95.105,95.12,95.085,95.11,1559399997.0
2009-08-18 12:20:00,95.11,95.155,95.1,95.12,1400900006.0
2009-08-18 12:25:00,95.12,95.13,95.085,95.13,850500003.0
2009-08-18 12:30:00,95.13,95.155,95.13,95.14,982800004.0
2009-08-18 12:35:00,95.14,95.14,95.09,95.1,1619399999.0
2009-08-18 12:40:00,95.1,95.155,95.09,95.11,1862299998.0
2009-08-18 12:45:00,95.11,95.14,95.09,95.095,1675100000.0
2009-08-18 12:50:00,95.095,95.115,95.095,95.1,1488699998.0
2009-08-18 12:55:00,95.1,95.14,95.1,95.13,1502200001.0
2009-08-18 13:00:00,95.12,95.125,95.065,95.075,1649800001.0
2009-08-18 13:05:00,95.07,95.07,95.025,95.03,1507900005.0
2009-08-18 13:10:00,95.04,95.055,95.03,95.045,1128800002.0
2009-08-18 13:15:00,95.05,95.09,95.05,95.075,887799995.0
2009-08-18 13:20:00,95.08,95.105,95.04,95.06,1135200002.0
2009-08-18 13:25:00,95.06,95.06,94.995,95.01,1974100005.0
2009-08-18 13:30:00,95.01,95.01,94.89,94.915,2805100001.0
2009-08-18 13:35:00,94.915,94.945,94.915,94.915,2427499980.0
2009-08-18 13:40:00,94.915,94.945,94.915,94.945,2021000000.0
2009-08-18 13:45:00,94.945,94.98,94.94,94.98,813400001.0
2009-08-18 13:50:00,94.97,94.98,94.925,94.94,1434899999.0
2009-08-18 13:55:00,94.945,94.985,94.94,94.965,1869300000.0
2009-08-18 14:00:00,94.965,94.985,94.95,94.98,1981599995.0
2009-08-18 14:05:00,94.98,95.015,94.955,95.005,1954200004.0
2009-08-18 14:10:00,95.015,95.11,95.005,95.11,2213199994.0
2009-08-18 14:15:00,95.12,95.12,95.05,95.07,1858000001.0
2009-08-18 14:20:00,95.07,95.11,95.03,95.105,1701999998.0
2009-08-18 14:25:00,95.11,95.12,95.065,95.07,2767600000.0
2009-08-18 14:30:00,95.065,95.065,94.715,94.76,2155900004.0
2009-08-18 14:35:00,94.77,94.78,94.65,94.69,2432100005.0
2009-08-18 14:40:00,94.69,94.76,94.685,94.76,2362599990.0
2009-08-18 14:45:00,94.76,94.81,94.755,94.765,3510900007.0
2009-08-18 14:50:00,94.76,94.78,94.71,94.71,2382499997.0
2009-08-18 14:55:00,94.71,94.71,94.6,94.64,2788999999.0
2009-08-18 15:00:00,94.64,94.76,94.615,94.71,1978300001.0
2009-08-18 15:05:00,94.715,94.735,94.675,94.72,2043999998.0
2009-08-18 15:10:00,94.72,94.77,94.71,94.73,2339099996.0
2009-08-18 15:15:00,94.72,94.745,94.66,94.69,2460699992.0
2009-08-18 15:20:00,94.685,94.695,94.63,94.66,2989299998.0
2009-08-18 15:25:00,94.66,94.72,94.63,94.715,2605199997.0
2009-08-18 15:30:00,94.715,94.765,94.68,94.715,3246199998.0
2009-08-18 15:35:00,94.715,94.72,94.68,94.685,3320000005.0
2009-08-18 15:40:00,94.685,94.7,94.655,94.695,3082000012.0
2009-08-18 15:45:00,94.695,94.705,94.595,94.64,3767000010.0
2009-08-18 15:50:00,94.64,94.685,94.595,94.675,3119399993.0
2009-08-18 15:55:00,94.675,94.685,94.61,94.625,2460999993.0
2009-08-18 16:00:00,94.63,94.75,94.625,94.71,3016600011.0
2009-08-18 16:05:00,94.72,94.795,94.72,94.775,3741400006.0
2009-08-18 16:10:00,94.775,94.815,94.76,94.785,3502800009.0
2009-08-18 16:15:00,94.785,94.83,94.755,94.755,3063200010.0
2009-08-18 16:20:00,94.755,94.79,94.74,94.75,2869150003.0
2009-08-18 16:25:00,94.75,94.775,94.745,94.77,2901000000.0
2009-08-18 16:30:00,94.76,94.765,94.71,94.74,1857400004.0
2009-08-18 16:35:00,94.735,94.77,94.695,94.755,2282000000.0
2009-08-18 16:40:00,94.755,94.78,94.735,94.75,2606599996.0
2009-08-18 16:45:00,94.75,94.76,94.66,94.71,2782000000.0
2009-08-18 16:50:00,94.71,94.75,94.68,94.725,2349860004.0
2009-08-18 16:55:00,94.725,94.76,94.69,94.725,2628700000.0
2009-08-18 17:00:00,94.725,94.745,94.705,94.71,2475099999.0
2009-08-18 17:05:00,94.71,94.73,94.68,94.715,2377799991.0
2009-08-18 17:10:00,94.715,94.745,94.695,94.7,2394500001.0
2009-08-18 17:15:00,94.7,94.715,94.675,94.685,2254799995.0
2009-08-18 17:20:00,94.675,94.68,94.645,94.67,2935300008.0
2009-08-18 17:25:00,94.665,94.68,94.575,94.635,3216500011.0
2009-08-18 17:30:00,94.635,94.68,94.605,94.665,3659699990.0
2009-08-18 17:35:00,94.665,94.71,94.63,94.675,2301800004.0
2009-08-18 17:40:00,94.675,94.71,94.675,94.7,2048899988.0
2009-08-18 17:45:00,94.705,94.71,94.69,94.69,1584199999.0
2009-08-18 17:50:00,94.69,94.72,94.675,94.685,1966800004.0
2009-08-18 17:55:00,94.68,94.725,94.675,94.725,1821500004.0
2009-08-18 18:00:00,94.725,94.73,94.695,94.72,1722599998.0
2009-08-18 18:05:00,94.715,94.79,94.71,94.77,3945899994.0
2009-08-18 18:10:00,94.775,94.805,94.745,94.75,2599300002.0
2009-08-18 18:15:00,94.75,94.775,94.74,94.74,3280600009.0
2009-08-18 18:20:00,94.74,94.76,94.72,94.735,1933400007.0
2009-08-18 18:25:00,94.735,94.755,94.72,94.73,1879099999.0
2009-08-18 18:30:00,94.73,94.76,94.705,94.71,1324100013.0
2009-08-18 18:35:00,94.705,94.715,94.67,94.67,2071699996.0
2009-08-18 18:40:00,94.67,94.74,94.67,94.73,2688300009.0
2009-08-18 18:45:00,94.735,94.75,94.725,94.735,2927500007.0
2009-08-18 18:50:00,94.73,94.745,94.725,94.745,2714799984.0
2009-08-18 18:55:00,94.74,94.76,94.735,94.755,2264700005.0
2009-08-18 19:00:00,94.755,94.775,94.745,94.76,2514770000.0
2009-08-18 19:05:00,94.76,94.78,94.69,94.69,1661100012.0
2009-08-18 19:10:00,94.69,94.69,94.66,94.665,2019400005.0
2009-08-18 19:15:00,94.665,94.665,94.635,94.655,1650700000.0
2009-08-18 19:20:00,94.65,94.675,94.645,94.67,1483400003.0
2009-08-18 19:25:00,94.67,94.69,94.66,94.69,2030700005.0
2009-08-18 19:30:00,94.69,94.695,94.655,94.68,2605899973.0
2009-08-18 19:35:00,94.68,94.715,94.67,94.705,2304599985.0
2009-08-18 19:40:00,94.705,94.715,94.69,94.715,1381600006.0
2009-08-18 19:45:00,94.715,94.72,94.685,94.685,1425500012.0
2009-08-18 19:50:00,94.685,94.7,94.675,94.69,2010200010.0
2009-08-18 19:55:00,94.68,94.72,94.675,94.7,2133799997.0
2009-08-18 20:00:00,94.695,94.72,94.69,94.715,2071800008.0
2009-08-18 20:05:00,94.715,94.72,94.7,94.72,1654300002.0
2009-08-18 20:10:00,94.72,94.72,94.67,94.68,1614499999.0
2009-08-18 20:15:00,94.68,94.7,94.67,94.69,1759600013.0
2009-08-18 20:20:00,94.69,94.69,94.66,94.66,2121300018.0
2009-08-18 20:25:00,94.655,94.66,94.64,94.645,1372300012.0
2009-08-18 20:30:00,94.645,94.66,94.555,94.56,2279000023.0
2009-08-18 20:35:00,94.555,94.575,94.53,94.555,2391100003.0
2009-08-18 20:40:00,94.56,94.615,94.56,94.595,2546100011.0
2009-08-18 20:45:00,94.6,94.625,94.56,94.6,1854400005.0
2009-08-18 20:50:00,94.6,94.66,94.585,94.66,2559400017.0
2009-08-18 20:55:00,94.655,94.66,94.625,94.63,2339900015.0
2009-08-18 21:00:00,94.63,94.66,94.605,94.61,1397600000.0
2009-08-18 21:05:00,94.61,94.62,94.59,94.6,1841900000.0
2009-08-18 21:10:00,94.6,94.675,94.6,94.65,2620800003.0
2009-08-18 21:15:00,94.65,94.675,94.645,94.65,1799699997.0
2009-08-18 21:20:00,94.65,94.65,94.63,94.645,788700000.0
2009-08-18 21:25:00,94.645,94.645,94.595,94.62,1382400000.0
2009-08-18 21:30:00,94.62,94.645,94.615,94.63,1480100001.0
2009-08-18 21:35:00,94.63,94.66,94.615,94.625,1472800000.0
2009-08-18 21:40:00,94.625,94.72,94.625,94.695,2531299997.0
2009-08-18 21:45:00,94.695,94.715,94.675,94.685,2013600006.0
2009-08-18 21:50:00,94.69,94.715,94.68,94.69,1365900005.0
2009-08-18 21:55:00,94.69,94.725,94.68,94.715,1860299986.0
2009-08-18 22:00:00,94.715,94.73,94.705,94.73,1837999993.0
2009-08-18 22:05:00,94.73,94.735,94.71,94.735,1316699996.0
2009-08-18 22:10:00,94.735,94.775,94.725,94.765,2469600006.0
2009-08-18 22:15:00,94.76,94.76,94.71,94.73,414300000.0
2009-08-18 22:20:00,94.74,94.745,94.73,94.74,539900005.0
2009-08-18 22:25:00,94.735,94.75,94.71,94.71,484900001.0
2009-08-18 22:30:00,94.71,94.715,94.675,94.715,649400000.0
2009-08-18 22:35:00,94.71,94.71,94.69,94.705,862100002.0
2009-08-18 22:40:00,94.705,94.72,94.69,94.69,1152599996.0
2009-08-18 22:45:00,94.685,94.72,94.685,94.705,443500000.0
2009-08-18 22:50:00,94.705,94.72,94.695,94.705,767099997.0
2009-08-18 22:55:00,94.705,94.71,94.68,94.68,400700000.0
2009-08-18 23:00:00,94.665,94.68,94.66,94.68,161500000.0
2009-08-18 23:05:00,94.675,94.69,94.665,94.675,136100000.0
2009-08-18 23:10:00,94.68,94.685,94.67,94.67,91700000.0
2009-08-18 23:15:00,94.675,94.73,94.67,94.71,549900000.0
2009-08-18 23:20:00,94.71,94.71,94.68,94.68,563000000.0
2009-08-18 23:25:00,94.68,94.71,94.675,94.695,557700000.0
2009-08-18 23:30:00,94.695,94.73,94.685,94.725,624300000.0
2009-08-18 23:35:00,94.725,94.725,94.685,94.715,571900000.0
2009-08-18 23:40:00,94.715,94.715,94.695,94.715,214300000.0
2009-08-18 23:45:00,94.725,94.725,94.705,94.71,551799999.0
2009-08-18 23:50:00,94.71,94.72,94.695,94.715,524000000.0
2009-08-18 23:55:00,94.715,94.735,94.715,94.72,752300001.0
2009-08-19 00:00:00,94.72,94.72,94.7,94.71,310000000.0
2009-08-19 00:05:00,94.71,94.725,94.705,94.715,511500000.0
2009-08-19 00:10:00,94.715,94.725,94.71,94.72,330000000.0
2009-08-19 00:15:00,94.72,94.73,94.72,94.73,337700004.0
2009-08-19 00:20:00,94.725,94.755,94.725,94.75,463700002.0
2009-08-19 00:25:00,94.75,94.76,94.74,94.76,203600000.0
2009-08-19 00:30:00,94.76,94.78,94.755,94.77,522000000.0
2009-08-19 00:35:00,94.77,94.84,94.77,94.83,593500000.0
2009-08-19 00:40:00,94.835,94.84,94.785,94.79,421800000.0
2009-08-19 00:45:00,94.784,94.875,94.784,94.86,866600000.0
2009-08-19 00:50:00,94.86,94.865,94.83,94.84,766499999.0
2009-08-19 00:55:00,94.84,94.85,94.825,94.83,489700000.0
2009-08-19 01:00:00,94.82,94.83,94.81,94.825,871600000.0
2009-08-19 01:05:00,94.825,94.83,94.8,94.825,331900000.0
2009-08-19 01:10:00,94.825,94.86,94.825,94.86,323300000.0
2009-08-19 01:15:00,94.86,94.91,94.86,94.895,979600006.0
2009-08-19 01:20:00,94.895,94.93,94.885,94.92,2157399989.0
2009-08-19 01:25:00,94.92,94.95,94.9,94.9,1638900000.0
2009-08-19 01:30:00,94.905,94.96,94.9,94.95,409000000.0
2009-08-19 01:35:00,94.955,94.96,94.91,94.915,396600000.0
2009-08-19 01:40:00,94.915,94.915,94.855,94.905,268200000.0
2009-08-19 01:45:00,94.905,94.945,94.905,94.935,586300000.0
2009-08-19 01:50:00,94.935,94.96,94.875,94.88,1399099999.0
2009-08-19 01:55:00,94.88,94.89,94.85,94.87,670500000.0
2009-08-19 02:00:00,94.87,94.88,94.745,94.75,2018499998.0
2009-08-19 02:05:00,94.745,94.815,94.745,94.815,961300000.0
2009-08-19 02:10:00,94.81,94.845,94.81,94.815,731900001.0
2009-08-19 02:15:00,94.815,94.815,94.765,94.77,1327700001.0
2009-08-19 02:20:00,94.77,94.83,94.76,94.785,1105600002.0
2009-08-19 02:25:00,94.785,94.83,94.77,94.825,1069400001.0
2009-08-19 02:30:00,94.82,94.845,94.805,94.81,922100000.0
2009-08-19 02:35:00,94.81,94.83,94.8,94.83,782300001.0
2009-08-19 02:40:00,94.83,94.83,94.8,94.81,1192699998.0
2009-08-19 02:45:00,94.81,94.81,94.755,94.755,1698700000.0
2009-08-19 02:50:00,94.76,94.78,94.705,94.725,1777100003.0
2009-08-19 02:55:00,94.73,94.745,94.695,94.72,2008099998.0
2009-08-19 03:00:00,94.72,94.75,94.68,94.69,1129999999.0
2009-08-19 03:05:00,94.69,94.695,94.605,94.61,2059400002.0
2009-08-19 03:10:00,94.62,94.625,94.51,94.53,1331000001.0
2009-08-19 03:15:00,94.525,94.615,94.525,94.595,735200000.0
2009-08-19 03:20:00,94.595,94.625,94.59,94.6,1074899999.0
2009-08-19 03:25:00,94.6,94.64,94.585,94.595,1136899999.0
2009-08-19 03:30:00,94.6,94.63,94.555,94.63,2054399998.0
2009-08-19 03:35:00,94.63,94.66,94.62,94.63,941300002.0
2009-08-19 03:40:00,94.63,94.63,94.585,94.6,619699998.0
2009-08-19 03:45:00,94.595,94.615,94.525,94.59,824000001.0
2009-08-19 03:50:00,94.59,94.595,94.505,94.51,1246500002.0
2009-08-19 03:55:00,94.51,94.58,94.505,94.57,1169300002.0
2009-08-19 04:00:00,94.57,94.625,94.565,94.62,1439200003.0
2009-08-19 04:05:00,94.62,94.63,94.58,94.6,702100000.0
2009-08-19 04:10:00,94.6,94.63,94.585,94.63,997500000.0
2009-08-19 04:15:00,94.63,94.655,94.615,94.64,1542799995.0
2009-08-19 04:20:00,94.64,94.69,94.63,94.68,1948299997.0
2009-08-19 04:25:00,94.68,94.68,94.625,94.65,1207300001.0
2009-08-19 04:30:00,94.65,94.65,94.605,94.625,912699991.0
2009-08-19 04:35:00,94.625,94.655,94.6,94.615,1029399998.0
2009-08-19 04:40:00,94.615,94.64,94.61,94.625,624100005.0
2009-08-19 04:45:00,94.625,94.64,94.585,94.6,1497299996.0
2009-08-19 04:50:00,94.6,94.63,94.595,94.62,283700000.0
2009-08-19 04:55:00,94.62,94.655,94.62,94.64,561800000.0
2009-08-19 05:00:00,94.631,94.66,94.631,94.65,410300001.0
2009-08-19 05:05:00,94.65,94.655,94.625,94.635,347200005.0
2009-08-19 05:10:00,94.635,94.64,94.62,94.63,135300000.0
2009-08-19 05:15:00,94.63,94.635,94.61,94.61,797700002.0
2009-08-19 05:20:00,94.61,94.61,94.58,94.6,1155700000.0
2009-08-19 05:25:00,94.59,94.61,94.585,94.61,710200000.0
2009-08-19 05:30:00,94.605,94.61,94.59,94.595,628900003.0
2009-08-19 05:35:00,94.595,94.605,94.585,94.59,628700000.0
2009-08-19 05:40:00,94.59,94.6,94.56,94.56,1350399994.0
2009-08-19 05:45:00,94.56,94.575,94.555,94.57,1065400007.0
2009-08-19 05:50:00,94.57,94.57,94.56,94.56,1018400001.0
2009-08-19 05:55:00,94.56,94.595,94.56,94.58,427700000.0
2009-08-19 06:00:00,94.575,94.61,94.57,94.6,403400000.0
2009-08-19 06:05:00,94.6,94.605,94.595,94.6,529000001.0
2009-08-19 06:10:00,94.6,94.61,94.6,94.6,428199999.0
2009-08-19 06:15:00,94.6,94.645,94.6,94.63,1006500002.0
2009-08-19 06:20:00,94.625,94.705,94.615,94.7,1131299999.0
2009-08-19 06:25:00,94.695,94.7,94.67,94.69,1057200001.0
2009-08-19 06:30:00,94.69,94.7,94.67,94.69,1177999997.0
2009-08-19 06:35:00,94.69,94.705,94.66,94.66,683800000.0
2009-08-19 06:40:00,94.66,94.665,94.63,94.63,769499999.0
2009-08-19 06:45:00,94.63,94.66,94.63,94.655,1353200001.0
2009-08-19 06:50:00,94.655,94.69,94.655,94.69,378200000.0
2009-08-19 06:55:00,94.68,94.685,94.655,94.67,769100001.0
2009-08-19 07:00:00,94.67,94.675,94.645,94.645,875800002.0
2009-08-19 07:05:00,94.65,94.68,94.645,94.65,1490399997.0
2009-08-19 07:10:00,94.635,94.655,94.62,94.64,1097600001.0
2009-08-19 07:15:00,94.64,94.645,94.59,94.6,1036900003.0
2009-08-19 07:20:00,94.6,94.62,94.59,94.61,943900000.0
2009-08-19 07:25:00,94.61,94.61,94.48,94.48,1103499997.0
2009-08-19 07:30:00,94.48,94.53,94.39,94.49,1169399999.0
2009-08-19 07:35:00,94.485,94.51,94.455,94.47,1377700001.0
2009-08-19 07:40:00,94.47,94.475,94.43,94.47,797300002.0
2009-08-19 07:45:00,94.47,94.47,94.325,94.395,1227250000.0
2009-08-19 07:50:00,94.4,94.435,94.315,94.42,1463400004.0
2009-08-19 07:55:00,94.42,94.44,94.37,94.41,1231700000.0
2009-08-19 08:00:00,94.42,94.455,94.365,94.45,1686299998.0
2009-08-19 08:05:00,94.45,94.46,94.385,94.39,1819099998.0
2009-08-19 08:10:00,94.4,94.4,94.32,94.32,2954299996.0
2009-08-19 08:15:00,94.32,94.37,94.295,94.36,2643700001.0
2009-08-19 08:20:00,94.36,94.365,94.275,94.29,2018299999.0
2009-08-19 08:25:00,94.29,94.38,94.27,94.34,2308800000.0
2009-08-19 08:30:00,94.33,94.38,94.3,94.34,2224900000.0
2009-08-19 08:35:00,94.34,94.36,94.31,94.36,3132100008.0
2009-08-19 08:40:00,94.355,94.395,94.335,94.35,1975799994.0
2009-08-19 08:45:00,94.35,94.355,94.135,94.2,2853400004.0
2009-08-19 08:50:00,94.2,94.24,94.135,94.195,2611099997.0
2009-08-19 08:55:00,94.195,94.25,94.18,94.2,2054499999.0
2009-08-19 09:00:00,94.2,94.25,94.175,94.23,2137800001.0
2009-08-19 09:05:00,94.23,94.285,94.19,94.27,2190000002.0
2009-08-19 09:10:00,94.28,94.335,94.22,94.33,1906800001.0
2009-08-19 09:15:00,94.32,94.32,94.245,94.245,2387099999.0
2009-08-19 09:20:00,94.245,94.29,94.225,94.29,1749900002.0
2009-08-19 09:25:00,94.285,94.305,94.28,94.29,1659700002.0
2009-08-19 09:30:00,94.29,94.31,94.235,94.24,1504000000.0
2009-08-19 09:35:00,94.24,94.285,94.24,94.285,1313399997.0
2009-08-19 09:40:00,94.28,94.29,94.18,94.22,1772400002.0
2009-08-19 09:45:00,94.225,94.3,94.21,94.23,2020299998.0
2009-08-19 09:50:00,94.23,94.235,94.175,94.225,1835800002.0
2009-08-19 09:55:00,94.225,94.29,94.22,94.275,2395100001.0
2009-08-19 10:00:00,94.275,94.3,94.22,94.25,2508700002.0
2009-08-19 10:05:00,94.255,94.26,94.215,94.22,1985799993.0
2009-08-19 10:10:00,94.22,94.29,94.22,94.27,1297400003.0
2009-08-19 10:15:00,94.27,94.305,94.27,94.29,1271500000.0
2009-08-19 10:20:00,94.295,94.37,94.27,94.355,2912669998.0
2009-08-19 10:25:00,94.355,94.42,94.34,94.36,3055999993.0
2009-08-19 10:30:00,94.35,94.365,94.255,94.33,2715400001.0
2009-08-19 10:35:00,94.33,94.38,94.305,94.38,2190100003.0
2009-08-19 10:40:00,94.38,94.385,94.285,94.32,2818100002.0
2009-08-19 10:45:00,94.32,94.355,94.32,94.34,2237899999.0
2009-08-19 10:50:00,94.34,94.345,94.31,94.33,1330700005.0
2009-08-19 10:55:00,94.33,94.365,94.3,94.305,2265599999.0
2009-08-19 11:00:00,94.305,94.345,94.305,94.31,1079999999.0
2009-08-19 11:05:00,94.31,94.32,94.28,94.31,2490400007.0
2009-08-19 11:10:00,94.31,94.34,94.31,94.325,2300099998.0
2009-08-19 11:15:00,94.325,94.33,94.305,94.31,1894399996.0
2009-08-19 11:20:00,94.31,94.33,94.3,94.32,1886799998.0
2009-08-19 11:25:00,94.32,94.35,94.32,94.34,727999999.0
2009-08-19 11:30:00,94.34,94.34,94.32,94.34,2804400000.0
2009-08-19 11:35:00,94.34,94.35,94.335,94.34,1029300000.0
2009-08-19 11:40:00,94.34,94.38,94.34,94.37,1228400004.0
2009-08-19 11:45:00,94.37,94.405,94.37,94.38,1680999998.0
2009-08-19 11:50:00,94.375,94.385,94.29,94.305,3218399988.0
2009-08-19 11:55:00,94.305,94.335,94.3,94.32,1771700001.0
2009-08-19 12:00:00,94.31,94.32,94.28,94.305,1803800001.0
2009-08-19 12:05:00,94.305,94.315,94.22,94.22,2003999999.0
2009-08-19 12:10:00,94.24,94.24,94.205,94.22,2504399996.0
2009-08-19 12:15:00,94.22,94.25,94.21,94.22,2301199999.0
2009-08-19 12:20:00,94.215,94.225,94.185,94.2,1683799999.0
2009-08-19 12:25:00,94.2,94.225,94.195,94.2,2304499999.0
2009-08-19 12:30:00,94.195,94.21,94.18,94.19,1624599999.0
2009-08-19 12:35:00,94.19,94.195,94.16,94.195,2052300006.0
2009-08-19 12:40:00,94.195,94.195,94.155,94.17,2021299995.0
2009-08-19 12:45:00,94.17,94.18,94.165,94.18,1353299998.0
2009-08-19 12:50:00,94.18,94.225,94.175,94.185,1575700003.0
2009-08-19 12:55:00,94.18,94.22,94.175,94.22,1469399995.0
2009-08-19 13:00:00,94.22,94.27,94.195,94.25,1992599998.0
2009-08-19 13:05:00,94.25,94.295,94.22,94.275,2201399999.0
2009-08-19 13:10:00,94.275,94.29,94.22,94.225,2544500004.0
2009-08-19 13:15:00,94.24,94.245,94.185,94.205,2269600000.0
2009-08-19 13:20:00,94.21,94.23,94.19,94.21,1614299997.0
2009-08-19 13:25:00,94.22,94.26,94.2,94.26,2536200001.0
2009-08-19 13:30:00,94.26,94.265,94.225,94.26,1794099997.0
2009-08-19 13:35:00,94.255,94.29,94.25,94.28,866700001.0
2009-08-19 13:40:00,94.29,94.3,94.275,94.285,1974899997.0
2009-08-19 13:45:00,94.285,94.29,94.26,94.265,907900000.0
2009-08-19 13:50:00,94.255,94.26,94.18,94.185,1738299999.0
2009-08-19 13:55:00,94.185,94.205,94.06,94.06,2187099996.0
2009-08-19 14:00:00,94.06,94.06,93.865,93.885,2578400001.0
2009-08-19 14:05:00,93.885,93.95,93.815,93.925,2634700001.0
2009-08-19 14:10:00,93.925,93.94,93.815,93.92,2826400004.0
2009-08-19 14:15:00,93.92,93.94,93.855,93.865,2368699996.0
2009-08-19 14:20:00,93.875,93.91,93.81,93.81,2687700000.0
2009-08-19 14:25:00,93.8,93.86,93.74,93.84,2144300000.0
2009-08-19 14:30:00,93.835,93.85,93.755,93.795,2358500000.0
2009-08-19 14:35:00,93.79,93.89,93.77,93.87,2763700004.0
2009-08-19 14:40:00,93.87,93.89,93.83,93.88,2594300000.0
2009-08-19 14:45:00,93.88,93.93,93.87,93.89,2448500003.0
2009-08-19 14:50:00,93.89,93.92,93.865,93.915,2758500001.0
2009-08-19 14:55:00,93.91,93.97,93.885,93.97,2389900004.0
2009-08-19 15:00:00,93.97,93.99,93.905,93.905,2556900001.0
2009-08-19 15:05:00,93.9,93.96,93.9,93.95,2459499998.0
2009-08-19 15:10:00,93.965,93.965,93.895,93.91,2275200004.0
2009-08-19 15:15:00,93.91,93.935,93.875,93.885,1677500002.0
2009-08-19 15:20:00,93.885,93.905,93.865,93.895,1874300000.0
2009-08-19 15:25:00,93.9,93.955,93.895,93.945,1973200004.0
2009-08-19 15:30:00,93.95,93.99,93.91,93.98,2565400004.0
2009-08-19 15:35:00,93.975,94.025,93.955,93.965,2978399997.0
2009-08-19 15:40:00,93.955,93.98,93.93,93.96,2640400004.0
2009-08-19 15:45:00,93.965,94.08,93.965,94.035,3775099988.0
2009-08-19 15:50:00,94.04,94.15,94.03,94.095,3544399997.0
2009-08-19 15:55:00,94.1,94.17,94.065,94.065,3998799993.0
2009-08-19 16:00:00,94.06,94.23,94.06,94.21,3396000003.0
2009-08-19 16:05:00,94.215,94.23,94.16,94.16,5027600004.0
2009-08-19 16:10:00,94.16,94.17,94.055,94.08,4492800010.0
2009-08-19 16:15:00,94.08,94.08,93.995,94.03,3361100002.0
2009-08-19 16:20:00,94.03,94.05,93.985,93.985,3623000023.0
2009-08-19 16:25:00,93.98,93.985,93.92,93.93,3013200002.0
2009-08-19 16:30:00,93.935,94.045,93.935,94.0,3619200001.0
2009-08-19 16:35:00,94.0,94.055,93.975,93.99,3884999992.0
2009-08-19 16:40:00,93.99,94.03,93.96,93.96,3216500002.0
2009-08-19 16:45:00,93.96,93.975,93.91,93.94,3400300001.0
2009-08-19 16:50:00,93.94,93.94,93.84,93.845,3102100004.0
2009-08-19 16:55:00,93.845,93.85,93.665,93.735,3254699998.0
2009-08-19 17:00:00,93.735,93.83,93.725,93.82,3118500002.0
2009-08-19 17:05:00,93.82,93.85,93.8,93.815,3122799999.0
2009-08-19 17:10:00,93.815,93.86,93.755,93.845,3571800008.0
2009-08-19 17:15:00,93.84,93.87,93.78,93.785,2772400003.0
2009-08-19 17:20:00,93.785,93.825,93.765,93.8,2777800003.0
2009-08-19 17:25:00,93.805,93.81,93.765,93.805,2161400003.0
2009-08-19 17:30:00,93.795,93.83,93.785,93.8,2769099996.0
2009-08-19 17:35:00,93.8,93.8,93.74,93.77,1758900001.0
2009-08-19 17:40:00,93.765,93.77,93.7,93.705,3076999990.0
2009-08-19 17:45:00,93.71,93.76,93.67,93.735,3450099990.0
2009-08-19 17:50:00,93.74,93.855,93.73,93.845,3831499984.0
2009-08-19 17:55:00,93.86,93.905,93.85,93.87,3440599997.0
2009-08-19 18:00:00,93.87,93.92,93.77,93.795,3404500003.0
2009-08-19 18:05:00,93.795,93.85,93.725,93.83,3241700007.0
2009-08-19 18:10:00,93.83,93.87,93.81,93.855,2446999998.0
2009-08-19 18:15:00,93.865,93.87,93.835,93.835,2682600002.0
2009-08-19 18:20:00,93.835,93.915,93.825,93.905,3135999994.0
2009-08-19 18:25:00,93.905,93.92,93.865,93.915,3366399998.0
2009-08-19 18:30:00,93.905,93.91,93.835,93.845,2077999995.0
2009-08-19 18:35:00,93.845,93.89,93.845,93.875,2345900014.0
2009-08-19 18:40:00,93.87,93.875,93.835,93.84,2996900003.0
2009-08-19 18:45:00,93.85,93.85,93.79,93.835,1921100000.0
2009-08-19 18:50:00,93.835,93.89,93.82,93.865,2596500006.0
2009-08-19 18:55:00,93.865,93.875,93.805,93.86,2366599990.0
2009-08-19 19:00:00,93.855,93.875,93.85,93.855,1689499998.0
2009-08-19 19:05:00,93.855,93.88,93.85,93.88,1965300013.0
2009-08-19 19:10:00,93.88,93.96,93.865,93.945,3325600002.0
2009-08-19 19:15:00,93.945,93.955,93.905,93.915,2715100003.0
2009-08-19 19:20:00,93.915,93.94,93.91,93.925,2191700000.0
2009-08-19 19:25:00,93.92,93.92,93.875,93.89,1258100001.0
2009-08-19 19:30:00,93.89,93.91,93.88,93.89,1889400004.0
2009-08-19 19:35:00,93.885,93.92,93.885,93.905,1963500005.0
2009-08-19 19:40:00,93.905,93.91,93.875,93.89,1525700005.0
2009-08-19 19:45:00,93.89,93.91,93.865,93.885,1850999999.0
2009-08-19 19:50:00,93.885,93.9,93.87,93.895,1634500000.0
2009-08-19 19:55:00,93.895,93.93,93.89,93.92,2184800008.0
2009-08-19 20:00:00,93.93,93.94,93.89,93.89,2144599999.0
2009-08-19 20:05:00,93.89,93.89,93.86,93.88,1656100005.0
2009-08-19 20:10:00,93.88,93.88,93.86,93.88,2297299996.0
2009-08-19 20:15:00,93.88,93.9,93.87,93.885,1378300002.0
2009-08-19 20:20:00,93.885,93.91,93.875,93.895,2152300002.0
2009-08-19 20:25:00,93.89,93.98,93.875,93.95,1702700001.0
2009-08-19 20:30:00,93.95,94.02,93.95,93.95,3024200008.0
2009-08-19 20:35:00,93.95,93.98,93.94,93.95,1075700002.0
2009-08-19 20:40:00,93.95,93.97,93.9,93.915,1954500003.0
2009-08-19 20:45:00,93.915,93.955,93.905,93.925,2389499997.0
2009-08-19 20:50:00,93.925,93.94,93.905,93.915,1825099991.0
2009-08-19 20:55:00,93.915,93.97,93.915,93.96,2213399985.0
2009-08-19 21:00:00,93.965,93.97,93.91,93.95,2396699998.0
2009-08-19 21:05:00,93.95,93.95,93.865,93.905,2087700000.0
2009-08-19 21:10:00,93.905,93.905,93.865,93.87,2229399988.0
2009-08-19 21:15:00,93.87,93.895,93.86,93.89,2607499997.0
2009-08-19 21:20:00,93.89,93.9,93.87,93.885,2591700000.0
2009-08-19 21:25:00,93.89,93.92,93.885,93.92,2929700005.0
2009-08-19 21:30:00,93.92,93.92,93.885,93.895,2487399996.0
2009-08-19 21:35:00,93.895,93.9,93.885,93.89,1498200003.0
2009-08-19 21:40:00,93.89,93.945,93.885,93.935,1861399998.0
2009-08-19 21:45:00,93.94,93.95,93.9,93.915,1579799997.0
2009-08-19 21:50:00,93.92,94.02,93.915,93.99,2413599997.0
2009-08-19 21:55:00,93.985,94.01,93.985,93.995,2061900004.0
2009-08-19 22:00:00,94.0,94.04,93.985,94.04,1922800020.0
2009-08-19 22:05:00,94.04,94.055,94.015,94.025,2274499972.0
2009-08-19 22:10:00,94.025,94.1,94.025,94.08,1356400002.0
2009-08-19 22:15:00,94.08,94.095,94.065,94.085,462300000.0
2009-08-19 22:20:00,94.09,94.095,94.035,94.045,598500000.0
2009-08-19 22:25:00,94.04,94.07,94.035,94.07,517900000.0
2009-08-19 22:30:00,94.07,94.07,94.045,94.045,895200001.0
2009-08-19 22:35:00,94.055,94.055,94.015,94.02,628600000.0
2009-08-19 22:40:00,94.02,94.035,94.005,94.025,1195999999.0
2009-08-19 22:45:00,94.025,94.055,94.025,94.055,533599999.0
2009-08-19 22:50:00,94.055,94.08,94.055,94.08,547800001.0
2009-08-19 22:55:00,94.075,94.09,94.05,94.065,282400000.0
2009-08-19 23:00:00,94.065,94.07,93.99,94.045,182300000.0
2009-08-19 23:05:00,94.045,94.045,94.035,94.035,144200000.0
2009-08-19 23:10:00,94.035,94.05,94.03,94.045,205200000.0
2009-08-19 23:15:00,94.06,94.07,94.045,94.065,1035500000.0
2009-08-19 23:20:00,94.07,94.08,94.045,94.065,906799999.0
2009-08-19 23:25:00,94.065,94.07,94.065,94.07,164300000.0
2009-08-19 23:30:00,94.075,94.09,94.07,94.08,548199999.0
2009-08-19 23:35:00,94.085,94.085,94.074,94.075,251600000.0
2009-08-19 23:40:00,94.075,94.075,94.06,94.07,475600000.0
2009-08-19 23:45:00,94.07,94.075,94.065,94.07,454500000.0
2009-08-19 23:50:00,94.07,94.09,94.065,94.08,703400000.0
2009-08-19 23:55:00,94.08,94.085,94.055,94.065,313700000.0
2009-08-20 00:00:00,94.065,94.1,94.06,94.08,317440000.0
2009-08-20 00:05:00,94.08,94.08,94.055,94.07,182200000.0
2009-08-20 00:10:00,94.075,94.085,94.065,94.08,138100000.0
2009-08-20 00:15:00,94.08,94.09,94.08,94.09,29200000.0
2009-08-20 00:20:00,94.09,94.09,94.085,94.09,102800000.0
2009-08-20 00:25:00,94.09,94.14,94.085,94.085,386300000.0
2009-08-20 00:30:00,94.085,94.11,94.07,94.07,638900000.0
2009-08-20 00:35:00,94.075,94.075,94.05,94.055,371900000.0
2009-08-20 00:40:00,94.055,94.07,94.03,94.035,614650000.0
2009-08-20 00:45:00,94.035,94.055,94.0,94.03,691799998.0
2009-08-20 00:50:00,94.04,94.1,94.015,94.1,717800000.0
2009-08-20 00:55:00,94.1,94.1,94.085,94.085,411900000.0
2009-08-20 01:00:00,94.085,94.09,94.02,94.03,490700000.0
2009-08-20 01:05:00,94.03,94.05,94.0,94.005,517899998.0
2009-08-20 01:10:00,94.0,94.01,93.97,94.0,909200000.0
2009-08-20 01:15:00,94.0,94.04,93.99,94.025,758000000.0
2009-08-20 01:20:00,94.025,94.05,94.01,94.025,488200000.0
2009-08-20 01:25:00,94.025,94.025,93.995,94.0,402800001.0
2009-08-20 01:30:00,94.0,94.06,94.0,94.05,882000002.0
2009-08-20 01:35:00,94.05,94.11,94.05,94.065,998500000.0
2009-08-20 01:40:00,94.065,94.085,94.04,94.085,698399999.0
2009-08-20 01:45:00,94.085,94.105,94.075,94.09,968599999.0
2009-08-20 01:50:00,94.09,94.095,94.075,94.08,690000000.0
2009-08-20 01:55:00,94.08,94.13,94.08,94.11,821300000.0
2009-08-20 02:00:00,94.11,94.17,94.11,94.16,1432300001.0
2009-08-20 02:05:00,94.16,94.215,94.16,94.17,909399999.0
2009-08-20 02:10:00,94.17,94.17,94.135,94.17,815100000.0
2009-08-20 02:15:00,94.17,94.18,94.155,94.16,1116900000.0
2009-08-20 02:20:00,94.16,94.18,94.115,94.12,1301799999.0
2009-08-20 02:25:00,94.12,94.2,94.11,94.19,962390000.0
2009-08-20 02:30:00,94.19,94.24,94.165,94.235,1734299998.0
2009-08-20 02:35:00,94.235,94.28,94.22,94.27,894899999.0
2009-08-20 02:40:00,94.27,94.28,94.22,94.23,1336599999.0
2009-08-20 02:45:00,94.225,94.265,94.19,94.205,833000000.0
2009-08-20 02:50:00,94.205,94.25,94.205,94.235,819899999.0
2009-08-20 02:55:00,94.25,94.26,94.205,94.245,1200400002.0
2009-08-20 03:00:00,94.24,94.25,94.15,94.15,1891500001.0
2009-08-20 03:05:00,94.15,94.18,94.13,94.15,1121699999.0
2009-08-20 03:10:00,94.15,94.19,94.135,94.145,699600000.0
2009-08-20 03:15:00,94.14,94.16,94.095,94.11,1469800003.0
2009-08-20 03:20:00,94.11,94.15,94.105,94.15,1359699999.0
2009-08-20 03:25:00,94.15,94.24,94.145,94.2,1062200003.0
2009-08-20 03:30:00,94.2,94.335,94.2,94.25,1431300005.0
2009-08-20 03:35:00,94.25,94.255,94.2,94.24,1197500000.0
2009-08-20 03:40:00,94.24,94.355,94.24,94.34,1279000000.0
2009-08-20 03:45:00,94.335,94.36,94.29,94.31,1064499998.0
2009-08-20 03:50:00,94.31,94.385,94.31,94.365,571099998.0
2009-08-20 03:55:00,94.37,94.385,94.31,94.37,795000000.0
2009-08-20 04:00:00,94.365,94.405,94.34,94.36,1217000003.0
2009-08-20 04:05:00,94.355,94.375,94.35,94.35,1099000002.0
2009-08-20 04:10:00,94.35,94.37,94.325,94.325,872799999.0
2009-08-20 04:15:00,94.325,94.35,94.28,94.34,777400000.0
2009-08-20 04:20:00,94.34,94.385,94.325,94.325,601200001.0
2009-08-20 04:25:00,94.32,94.34,94.28,94.32,813800004.0
2009-08-20 04:30:00,94.32,94.345,94.32,94.33,386999999.0
2009-08-20 04:35:00,94.33,94.33,94.3,94.315,880800000.0
2009-08-20 04:40:00,94.315,94.325,94.255,94.26,1214000001.0
2009-08-20 04:45:00,94.255,94.27,94.215,94.235,2230400008.0
2009-08-20 04:50:00,94.24,94.28,94.235,94.27,1318300004.0
2009-08-20 04:55:00,94.27,94.3,94.27,94.29,608600000.0
2009-08-20 05:00:00,94.29,94.35,94.29,94.33,796499999.0
2009-08-20 05:05:00,94.33,94.33,94.315,94.325,264700001.0
2009-08-20 05:10:00,94.325,94.34,94.31,94.33,786900001.0
2009-08-20 05:15:00,94.33,94.385,94.33,94.37,989600001.0
2009-08-20 05:20:00,94.37,94.37,94.33,94.35,599600000.0
2009-08-20 05:25:00,94.355,94.39,94.345,94.38,797400003.0
2009-08-20 05:30:00,94.38,94.385,94.355,94.355,778200002.0
2009-08-20 05:35:00,94.36,94.37,94.36,94.37,232500000.0
2009-08-20 05:40:00,94.37,94.37,94.36,94.36,360100000.0
2009-08-20 05:45:00,94.35,94.36,94.31,94.33,1122499999.0
2009-08-20 05:50:00,94.325,94.34,94.325,94.34,869300001.0
2009-08-20 05:55:00,94.34,94.375,94.335,94.37,373600000.0
2009-08-20 06:00:00,94.37,94.375,94.355,94.36,397499999.0
2009-08-20 06:05:00,94.36,94.36,94.345,94.36,381800003.0
2009-08-20 06:10:00,94.36,94.385,94.355,94.365,191700000.0
2009-08-20 06:15:00,94.365,94.38,94.355,94.36,729800000.0
2009-08-20 06:20:00,94.36,94.38,94.345,94.35,648600001.0
2009-08-20 06:25:00,94.345,94.37,94.335,94.37,1019400000.0
2009-08-20 06:30:00,94.37,94.375,94.36,94.37,341400000.0
2009-08-20 06:35:00,94.37,94.445,94.37,94.41,494200000.0
2009-08-20 06:40:00,94.41,94.42,94.39,94.395,162400000.0
2009-08-20 06:45:00,94.395,94.4,94.38,94.385,624900000.0
2009-08-20 06:50:00,94.385,94.39,94.355,94.39,1257000002.0
2009-08-20 06:55:00,94.39,94.43,94.34,94.35,1493800005.0
2009-08-20 07:00:00,94.345,94.425,94.34,94.38,1350500000.0
2009-08-20 07:05:00,94.38,94.41,94.35,94.38,1053100002.0
2009-08-20 07:10:00,94.38,94.39,94.35,94.36,758099995.0
2009-08-20 07:15:00,94.35,94.385,94.35,94.37,559300000.0
2009-08-20 07:20:00,94.375,94.385,94.36,94.375,959300008.0
2009-08-20 07:25:00,94.38,94.385,94.345,94.375,1533100000.0
2009-08-20 07:30:00,94.375,94.39,94.355,94.36,703000000.0
2009-08-20 07:35:00,94.36,94.405,94.355,94.405,699900005.0
2009-08-20 07:40:00,94.41,94.41,94.365,94.375,739999998.0
2009-08-20 07:45:00,94.38,94.43,94.37,94.425,690600000.0
2009-08-20 07:50:00,94.425,94.43,94.4,94.415,522500000.0
2009-08-20 07:55:00,94.415,94.47,94.395,94.445,1315499995.0
2009-08-20 08:00:00,94.45,94.475,94.41,94.41,2112299993.0
2009-08-20 08:05:00,94.41,94.42,94.38,94.39,2339499992.0
2009-08-20 08:10:00,94.39,94.41,94.38,94.405,1763600000.0
2009-08-20 08:15:00,94.4,94.455,94.395,94.4,2218099998.0
2009-08-20 08:20:00,94.395,94.42,94.395,94.41,1815449999.0
2009-08-20 08:25:00,94.41,94.45,94.4,94.42,1597700008.0
2009-08-20 08:30:00,94.42,94.435,94.395,94.42,1429899996.0
2009-08-20 08:35:00,94.42,94.47,94.42,94.47,943399999.0
2009-08-20 08:40:00,94.475,94.495,94.455,94.49,2012099999.0
2009-08-20 08:45:00,94.495,94.55,94.47,94.54,2217900007.0
2009-08-20 08:50:00,94.55,94.555,94.45,94.46,2490100004.0
2009-08-20 08:55:00,94.46,94.505,94.445,94.48,2156499998.0
2009-08-20 09:00:00,94.485,94.51,94.44,94.44,2272599996.0
2009-08-20 09:05:00,94.445,94.465,94.36,94.385,2388700002.0
2009-08-20 09:10:00,94.38,94.39,94.34,94.345,2312300003.0
2009-08-20 09:15:00,94.35,94.38,94.345,94.37,1723300007.0
2009-08-20 09:20:00,94.37,94.39,94.37,94.39,1597800004.0
2009-08-20 09:25:00,94.39,94.42,94.39,94.405,1152300001.0
2009-08-20 09:30:00,94.405,94.415,94.385,94.41,1015100003.0
2009-08-20 09:35:00,94.41,94.41,94.305,94.32,2141200001.0
2009-08-20 09:40:00,94.32,94.32,94.22,94.22,2360700000.0
2009-08-20 09:45:00,94.215,94.28,94.21,94.25,1603099998.0
2009-08-20 09:50:00,94.25,94.31,94.235,94.3,2644500003.0
2009-08-20 09:55:00,94.305,94.31,94.265,94.3,2188800007.0
2009-08-20 10:00:00,94.3,94.31,94.26,94.3,2031899997.0
2009-08-20 10:05:00,94.3,94.38,94.285,94.35,2746599995.0
2009-08-20 10:10:00,94.35,94.35,94.33,94.345,1460599999.0
2009-08-20 10:15:00,94.345,94.36,94.31,94.325,1807299998.0
2009-08-20 10:20:00,94.325,94.35,94.31,94.34,2433000008.0
2009-08-20 10:25:00,94.34,94.35,94.33,94.34,927900002.0
2009-08-20 10:30:00,94.34,94.39,94.33,94.36,2950099996.0
2009-08-20 10:35:00,94.36,94.39,94.33,94.39,1974500002.0
2009-08-20 10:40:00,94.39,94.43,94.35,94.35,2619900001.0
2009-08-20 10:45:00,94.355,94.375,94.34,94.35,1938500001.0
2009-08-20 10:50:00,94.345,94.395,94.345,94.37,2226599998.0
2009-08-20 10:55:00,94.37,94.395,94.34,94.35,1298799997.0
2009-08-20 11:00:00,94.355,94.39,94.34,94.385,1166900001.0
2009-08-20 11:05:00,94.39,94.4,94.315,94.33,1443700000.0
2009-08-20 11:10:00,94.33,94.34,94.26,94.26,1676099997.0
2009-08-20 11:15:00,94.26,94.385,94.245,94.34,1860399999.0
2009-08-20 11:20:00,94.34,94.36,94.28,94.3,1997600006.0
2009-08-20 11:25:00,94.295,94.31,94.28,94.31,1801199997.0
2009-08-20 11:30:00,94.305,94.32,94.28,94.285,1327099998.0
2009-08-20 11:35:00,94.285,94.33,94.28,94.295,1302999997.0
2009-08-20 11:40:00,94.295,94.315,94.295,94.305,1171500003.0
2009-08-20 11:45:00,94.3,94.33,94.29,94.32,1413299999.0
2009-08-20 11:50:00,94.325,94.33,94.26,94.26,1421999999.0
2009-08-20 11:55:00,94.26,94.3,94.26,94.295,2030700003.0
2009-08-20 12:00:00,94.3,94.32,94.29,94.3,2559799989.0
2009-08-20 12:05:00,94.305,94.305,94.26,94.285,2176799999.0
2009-08-20 12:10:00,94.29,94.315,94.275,94.305,1892399997.0
2009-08-20 12:15:00,94.305,94.31,94.29,94.3,986900000.0
2009-08-20 12:20:00,94.29,94.31,94.28,94.3,1891399986.0
2009-08-20 12:25:00,94.305,94.325,94.3,94.315,1080499999.0
2009-08-20 12:30:00,94.315,94.315,94.28,94.28,926500000.0
2009-08-20 12:35:00,94.275,94.285,94.265,94.28,1357449998.0
2009-08-20 12:40:00,94.275,94.29,94.25,94.25,1448600002.0
2009-08-20 12:45:00,94.25,94.25,94.22,94.24,1678500001.0
2009-08-20 12:50:00,94.25,94.265,94.215,94.24,1951999998.0
2009-08-20 12:55:00,94.24,94.275,94.22,94.25,1987400004.0
2009-08-20 13:00:00,94.26,94.26,94.225,94.26,1595400008.0
2009-08-20 13:05:00,94.255,94.26,94.22,94.24,1357600000.0
2009-08-20 13:10:00,94.24,94.24,94.105,94.15,2075800000.0
2009-08-20 13:15:00,94.15,94.165,94.125,94.155,1627399996.0
2009-08-20 13:20:00,94.155,94.16,94.075,94.09,2539500006.0
2009-08-20 13:25:00,94.09,94.135,94.085,94.125,2505900003.0
2009-08-20 13:30:00,94.125,94.15,94.08,94.085,2349200003.0
2009-08-20 13:35:00,94.09,94.155,94.085,94.11,1856300004.0
2009-08-20 13:40:00,94.105,94.125,94.095,94.11,1611600002.0
2009-08-20 13:45:00,94.12,94.13,94.1,94.115,1963300007.0
2009-08-20 13:50:00,94.12,94.12,94.06,94.07,1284299997.0
2009-08-20 13:55:00,94.07,94.075,94.02,94.03,2191000011.0
2009-08-20 14:00:00,94.03,94.065,94.015,94.055,1699200004.0
2009-08-20 14:05:00,94.055,94.095,94.055,94.095,1379500000.0
2009-08-20 14:10:00,94.095,94.16,94.095,94.16,1822000003.0
2009-08-20 14:15:00,94.165,94.17,94.12,94.12,2536600000.0
2009-08-20 14:20:00,94.12,94.15,94.075,94.14,2701800001.0
2009-08-20 14:25:00,94.14,94.16,94.09,94.14,2106799993.0
2009-08-20 14:30:00,94.11,94.11,93.86,93.91,2109700000.0
2009-08-20 14:35:00,93.915,93.965,93.9,93.93,3003199994.0
2009-08-20 14:40:00,93.92,93.955,93.9,93.93,2783200003.0
2009-08-20 14:45:00,93.93,94.02,93.885,94.01,2612999995.0
2009-08-20 14:50:00,94.005,94.03,93.92,94.01,2391299986.0
2009-08-20 14:55:00,94.01,94.03,93.93,93.97,2286000002.0
2009-08-20 15:00:00,93.975,93.985,93.915,93.915,2312300002.0
2009-08-20 15:05:00,93.915,93.96,93.885,93.94,2708199994.0
2009-08-20 15:10:00,93.94,93.965,93.895,93.955,2596400001.0
2009-08-20 15:15:00,93.955,94.015,93.925,94.005,2024300000.0
2009-08-20 15:20:00,94.005,94.01,93.965,93.985,2259399997.0
2009-08-20 15:25:00,93.985,94.03,93.965,94.03,2435299997.0
2009-08-20 15:30:00,94.03,94.035,93.97,94.02,2629600003.0
2009-08-20 15:35:00,94.02,94.12,94.02,94.105,3192099994.0
2009-08-20 15:40:00,94.11,94.2,94.1,94.175,3617400000.0
2009-08-20 15:45:00,94.175,94.22,94.125,94.13,2922100001.0
2009-08-20 15:50:00,94.13,94.17,94.11,94.135,2940500009.0
2009-08-20 15:55:00,94.135,94.245,94.1,94.245,2810499999.0
2009-08-20 16:00:00,94.255,94.4,94.245,94.275,3411799989.0
2009-08-20 16:05:00,94.27,94.3,94.225,94.265,4099299985.0
2009-08-20 16:10:00,94.27,94.28,94.135,94.22,3781199990.0
2009-08-20 16:15:00,94.22,94.28,94.22,94.255,2992800013.0
2009-08-20 16:20:00,94.255,94.305,94.25,94.29,3179700000.0
2009-08-20 16:25:00,94.29,94.3,94.26,94.285,2531899996.0
2009-08-20 16:30:00,94.285,94.33,94.285,94.305,3235100003.0
2009-08-20 16:35:00,94.31,94.33,94.3,94.315,2771600001.0
2009-08-20 16:40:00,94.315,94.33,94.29,94.315,3789699996.0
2009-08-20 16:45:00,94.315,94.315,94.29,94.29,2456699994.0
2009-08-20 16:50:00,94.29,94.31,94.28,94.3,2175799994.0
2009-08-20 16:55:00,94.3,94.34,94.285,94.32,1828900000.0
2009-08-20 17:00:00,94.32,94.33,94.24,94.26,3157399999.0
2009-08-20 17:05:00,94.26,94.27,94.22,94.24,2627899990.0
2009-08-20 17:10:00,94.235,94.26,94.21,94.23,3225400006.0
2009-08-20 17:15:00,94.23,94.24,94.195,94.215,2424200004.0
2009-08-20 17:20:00,94.22,94.23,94.19,94.225,3295999988.0
2009-08-20 17:25:00,94.225,94.25,94.175,94.25,2527000006.0
2009-08-20 17:30:00,94.25,94.29,94.24,94.245,1912000000.0
2009-08-20 17:35:00,94.245,94.25,94.135,94.175,2680300000.0
2009-08-20 17:40:00,94.175,94.19,94.115,94.14,2279700003.0
2009-08-20 17:45:00,94.14,94.155,94.12,94.15,1937200002.0
2009-08-20 17:50:00,94.15,94.185,94.145,94.18,1814500002.0
2009-08-20 17:55:00,94.18,94.18,94.12,94.12,2116499986.0
2009-08-20 18:00:00,94.12,94.185,94.12,94.13,2032999993.0
2009-08-20 18:05:00,94.13,94.15,94.12,94.13,1971599993.0
2009-08-20 18:10:00,94.13,94.135,94.07,94.115,2953899984.0
2009-08-20 18:15:00,94.12,94.12,94.045,94.05,1414800005.0
2009-08-20 18:20:00,94.045,94.08,94.045,94.055,3045099995.0
2009-08-20 18:25:00,94.055,94.085,94.03,94.03,2098899981.0
2009-08-20 18:30:00,94.03,94.07,93.98,94.06,2530300003.0
2009-08-20 18:35:00,94.06,94.095,94.045,94.095,1820800000.0
2009-08-20 18:40:00,94.095,94.15,94.095,94.125,2542099997.0
2009-08-20 18:45:00,94.125,94.165,94.125,94.15,1591300004.0
2009-08-20 18:50:00,94.145,94.145,94.095,94.125,1806200006.0
2009-08-20 18:55:00,94.125,94.13,94.095,94.125,1665500007.0
2009-08-20 19:00:00,94.125,94.135,94.105,94.105,856700002.0
2009-08-20 19:05:00,94.105,94.13,94.095,94.12,1806399981.0
2009-08-20 19:10:00,94.12,94.13,94.12,94.12,793599999.0
2009-08-20 19:15:00,94.12,94.14,94.1,94.105,809899996.0
2009-08-20 19:20:00,94.105,94.11,94.06,94.075,2194200021.0
2009-08-20 19:25:00,94.075,94.12,94.065,94.115,1449000008.0
2009-08-20 19:30:00,94.115,94.14,94.07,94.115,1923600002.0
2009-08-20 19:35:00,94.12,94.12,94.065,94.07,1453100006.0
2009-08-20 19:40:00,94.08,94.115,94.055,94.115,941900000.0
2009-08-20 19:45:00,94.115,94.12,94.07,94.1,1279400006.0
2009-08-20 19:50:00,94.1,94.11,94.095,94.1,453800001.0
2009-08-20 19:55:00,94.1,94.105,94.08,94.08,1672100001.0
2009-08-20 20:00:00,94.08,94.13,94.07,94.12,1461100003.0
2009-08-20 20:05:00,94.12,94.135,94.11,94.125,1284000003.0
2009-08-20 20:10:00,94.125,94.13,94.085,94.09,1133499997.0
2009-08-20 20:15:00,94.09,94.09,94.055,94.07,1639099998.0
2009-08-20 20:20:00,94.075,94.1,94.055,94.09,1858800000.0
2009-08-20 20:25:00,94.09,94.1,94.055,94.07,947799998.0
2009-08-20 20:30:00,94.07,94.08,94.06,94.07,1185900000.0
2009-08-20 20:35:00,94.07,94.09,94.035,94.08,2126899992.0
2009-08-20 20:40:00,94.08,94.09,94.075,94.08,2050499999.0
2009-08-20 20:45:00,94.085,94.085,94.035,94.07,1856699998.0
2009-08-20 20:50:00,94.07,94.08,94.05,94.06,1414099993.0
2009-08-20 20:55:00,94.055,94.1,94.055,94.09,1459799999.0
2009-08-20 21:00:00,94.09,94.1,94.075,94.09,1396600001.0
2009-08-20 21:05:00,94.08,94.16,94.08,94.15,1778299998.0
2009-08-20 21:10:00,94.15,94.17,94.14,94.145,1732500000.0
2009-08-20 21:15:00,94.145,94.16,94.14,94.15,891300001.0
2009-08-20 21:20:00,94.15,94.16,94.14,94.15,1285200001.0
2009-08-20 21:25:00,94.15,94.15,94.105,94.125,1516900000.0
2009-08-20 21:30:00,94.13,94.16,94.125,94.135,1883600003.0
2009-08-20 21:35:00,94.135,94.15,94.135,94.14,1314399997.0
2009-08-20 21:40:00,94.14,94.15,94.13,94.15,1251300000.0
2009-08-20 21:45:00,94.15,94.16,94.14,94.14,1108900000.0
2009-08-20 21:50:00,94.14,94.16,94.14,94.15,640600000.0
2009-08-20 21:55:00,94.15,94.21,94.15,94.19,1418499999.0
2009-08-20 22:00:00,94.19,94.19,94.155,94.155,939299998.0
2009-08-20 22:05:00,94.155,94.155,94.135,94.14,938299999.0
2009-08-20 22:10:00,94.145,94.155,94.135,94.14,952700000.0
2009-08-20 22:15:00,94.135,94.14,94.13,94.13,539300000.0
2009-08-20 22:20:00,94.13,94.13,94.12,94.125,573700000.0
2009-08-20 22:25:00,94.13,94.165,94.125,94.145,686599999.0
2009-08-20 22:30:00,94.15,94.16,94.15,94.15,702200000.0
2009-08-20 22:35:00,94.15,94.165,94.145,94.145,1014299998.0
2009-08-20 22:40:00,94.145,94.16,94.125,94.145,1427500000.0
2009-08-20 22:45:00,94.145,94.17,94.14,94.165,305000000.0
2009-08-20 22:50:00,94.165,94.19,94.155,94.18,803400000.0
2009-08-20 22:55:00,94.18,94.2,94.145,94.18,1190500002.0
2009-08-20 23:00:00,94.19,94.19,94.16,94.16,59600000.0
2009-08-20 23:05:00,94.155,94.18,94.155,94.175,126400000.0
2009-08-20 23:10:00,94.17,94.215,94.17,94.21,168200000.0
2009-08-20 23:15:00,94.21,94.23,94.195,94.2,194200000.0
2009-08-20 23:20:00,94.2,94.2,94.19,94.19,348900000.0
2009-08-20 23:25:00,94.19,94.2,94.18,94.183,218000000.0
2009-08-20 23:30:00,94.19,94.205,94.19,94.19,177900000.0
2009-08-20 23:35:00,94.2,94.21,94.185,94.185,161800000.0
2009-08-20 23:40:00,94.185,94.185,94.166,94.18,210200000.0
2009-08-20 23:45:00,94.185,94.205,94.18,94.195,275500000.0
2009-08-20 23:50:00,94.195,94.195,94.18,94.195,116850000.0
2009-08-20 23:55:00,94.19,94.215,94.185,94.2,399699999.0
2009-08-21 00:00:00,94.2,94.225,94.185,94.185,477350000.0
2009-08-21 00:05:00,94.185,94.185,94.13,94.175,326850000.0
2009-08-21 00:10:00,94.18,94.23,94.175,94.18,277800000.0
2009-08-21 00:15:00,94.182,94.19,94.165,94.165,207600000.0
2009-08-21 00:20:00,94.165,94.19,94.155,94.19,196200000.0
2009-08-21 00:25:00,94.195,94.25,94.18,94.215,608700000.0
2009-08-21 00:30:00,94.21,94.24,94.195,94.21,920000000.0
2009-08-21 00:35:00,94.21,94.25,94.205,94.205,451900000.0
2009-08-21 00:40:00,94.205,94.225,94.205,94.22,689300001.0
2009-08-21 00:45:00,94.22,94.22,94.2,94.205,754000000.0
2009-08-21 00:50:00,94.21,94.225,94.2,94.2,668700000.0
2009-08-21 00:55:00,94.2,94.225,94.16,94.17,970200000.0
2009-08-21 01:00:00,94.17,94.21,94.16,94.205,402500000.0
2009-08-21 01:05:00,94.205,94.22,94.19,94.19,165400000.0
2009-08-21 01:10:00,94.19,94.2,94.19,94.19,347600000.0
2009-08-21 01:15:00,94.19,94.21,94.165,94.17,1219500000.0
2009-08-21 01:20:00,94.175,94.175,94.16,94.165,88000000.0
2009-08-21 01:25:00,94.16,94.195,94.135,94.195,164600000.0
2009-08-21 01:30:00,94.19,94.22,94.19,94.207,130400000.0
2009-08-21 01:35:00,94.21,94.24,94.2,94.22,304800000.0
2009-08-21 01:40:00,94.22,94.255,94.215,94.255,331200000.0
2009-08-21 01:45:00,94.25,94.25,94.21,94.21,334400000.0
2009-08-21 01:50:00,94.21,94.25,94.21,94.24,300500000.0
2009-08-21 01:55:00,94.24,94.28,94.23,94.25,1474299999.0
2009-08-21 02:00:00,94.25,94.25,94.165,94.185,1038299998.0
2009-08-21 02:05:00,94.18,94.21,94.09,94.1,1035600000.0
2009-08-21 02:10:00,94.1,94.1,94.015,94.02,1182899998.0
2009-08-21 02:15:00,94.035,94.09,94.02,94.05,951900000.0
2009-08-21 02:20:00,94.05,94.08,94.04,94.04,1294900000.0
2009-08-21 02:25:00,94.03,94.04,93.97,93.98,1082500001.0
2009-08-21 02:30:00,93.99,94.025,93.95,94.025,949899997.0
2009-08-21 02:35:00,94.025,94.04,93.98,93.98,590200000.0
2009-08-21 02:40:00,93.98,94.04,93.975,94.02,791800000.0
2009-08-21 02:45:00,94.02,94.035,94.0,94.02,262200000.0
2009-08-21 02:50:00,94.02,94.075,94.02,94.03,556599999.0
2009-08-21 02:55:00,94.035,94.05,94.0,94.0,1175000005.0
2009-08-21 03:00:00,94.0,94.01,93.96,93.995,530600000.0
2009-08-21 03:05:00,93.995,93.995,93.87,93.88,836600000.0
2009-08-21 03:10:00,93.87,93.925,93.87,93.92,819500005.0
2009-08-21 03:15:00,93.92,93.925,93.905,93.92,636499997.0
2009-08-21 03:20:00,93.915,93.95,93.88,93.905,1041299999.0
2009-08-21 03:25:00,93.905,93.92,93.86,93.885,855899996.0
2009-08-21 03:30:00,93.88,93.88,93.725,93.83,951300000.0
2009-08-21 03:35:00,93.83,93.85,93.79,93.83,1022600003.0
2009-08-21 03:40:00,93.82,93.91,93.82,93.91,1120599990.0
2009-08-21 03:45:00,93.915,93.93,93.88,93.88,976699996.0
2009-08-21 03:50:00,93.88,93.88,93.775,93.82,881300000.0
2009-08-21 03:55:00,93.82,93.845,93.78,93.79,1350599997.0
2009-08-21 04:00:00,93.795,93.86,93.77,93.82,713759997.0
2009-08-21 04:05:00,93.82,93.86,93.81,93.845,344800000.0
2009-08-21 04:10:00,93.845,93.915,93.835,93.9,522399999.0
2009-08-21 04:15:00,93.9,93.905,93.88,93.9,675900001.0
2009-08-21 04:20:00,93.9,93.91,93.885,93.89,1157299994.0
2009-08-21 04:25:00,93.89,93.9,93.86,93.87,1318199995.0
2009-08-21 04:30:00,93.88,93.95,93.86,93.925,1354099999.0
2009-08-21 04:35:00,93.925,93.96,93.915,93.92,321000000.0
2009-08-21 04:40:00,93.92,93.925,93.89,93.9,707699999.0
2009-08-21 04:45:00,93.9,93.945,93.885,93.94,381300000.0
2009-08-21 04:50:00,93.94,93.95,93.915,93.92,441500000.0
2009-08-21 04:55:00,93.92,93.93,93.91,93.92,337299998.0
2009-08-21 05:00:00,93.92,93.92,93.88,93.88,351500000.0
2009-08-21 05:05:00,93.88,93.885,93.85,93.88,358000000.0
2009-08-21 05:10:00,93.88,93.88,93.835,93.85,491100003.0
2009-08-21 05:15:00,93.845,93.855,93.82,93.82,374400000.0
2009-08-21 05:20:00,93.82,93.825,93.715,93.725,590899999.0
2009-08-21 05:25:00,93.72,93.765,93.575,93.685,1147999998.0
2009-08-21 05:30:00,93.68,93.695,93.51,93.595,1378149998.0
2009-08-21 05:35:00,93.59,93.66,93.575,93.635,1412299999.0
2009-08-21 05:40:00,93.615,93.64,93.525,93.53,1008799999.0
2009-08-21 05:45:00,93.52,93.58,93.48,93.57,1284000003.0
2009-08-21 05:50:00,93.57,93.57,93.53,93.555,605299997.0
2009-08-21 05:55:00,93.56,93.63,93.555,93.62,1034899999.0
2009-08-21 06:00:00,93.615,93.66,93.61,93.66,1355000001.0
2009-08-21 06:05:00,93.66,93.665,93.62,93.62,985600000.0
2009-08-21 06:10:00,93.62,93.655,93.6,93.62,848200000.0
2009-08-21 06:15:00,93.62,93.665,93.585,93.605,807900004.0
2009-08-21 06:20:00,93.605,93.625,93.58,93.615,464199996.0
2009-08-21 06:25:00,93.61,93.655,93.59,93.59,508700000.0
2009-08-21 06:30:00,93.595,93.61,93.58,93.61,1179000002.0
2009-08-21 06:35:00,93.615,93.66,93.61,93.64,556600000.0
2009-08-21 06:40:00,93.64,93.67,93.64,93.645,522399999.0
2009-08-21 06:45:00,93.645,93.655,93.62,93.635,175000000.0
2009-08-21 06:50:00,93.635,93.64,93.6,93.6,529000001.0
2009-08-21 06:55:00,93.6,93.62,93.565,93.565,719499997.0
2009-08-21 07:00:00,93.565,93.58,93.52,93.575,763600000.0
2009-08-21 07:05:00,93.575,93.595,93.52,93.55,640200000.0
2009-08-21 07:10:00,93.55,93.65,93.55,93.65,709099999.0
2009-08-21 07:15:00,93.65,93.66,93.63,93.655,375300000.0
2009-08-21 07:20:00,93.655,93.685,93.64,93.675,633700000.0
2009-08-21 07:25:00,93.675,93.675,93.58,93.61,2047800000.0
2009-08-21 07:30:00,93.61,93.73,93.605,93.72,896200000.0
2009-08-21 07:35:00,93.715,93.73,93.695,93.715,926199999.0
2009-08-21 07:40:00,93.715,93.79,93.715,93.76,972700000.0
2009-08-21 07:45:00,93.76,93.77,93.715,93.74,1069600005.0
2009-08-21 07:50:00,93.75,93.76,93.72,93.75,813299998.0
2009-08-21 07:55:00,93.75,93.78,93.74,93.76,920000000.0
2009-08-21 08:00:00,93.76,93.78,93.7,93.71,1746000004.0
2009-08-21 08:05:00,93.71,93.72,93.685,93.685,1351800002.0
2009-08-21 08:10:00,93.69,93.72,93.68,93.72,1609199997.0
2009-08-21 08:15:00,93.71,93.72,93.68,93.685,1570100000.0
2009-08-21 08:20:00,93.685,93.735,93.68,93.73,1456399999.0
2009-08-21 08:25:00,93.72,93.72,93.675,93.675,948899999.0
2009-08-21 08:30:00,93.68,93.685,93.66,93.68,480500000.0
2009-08-21 08:35:00,93.68,93.735,93.68,93.72,1092700001.0
2009-08-21 08:40:00,93.72,93.755,93.72,93.755,1125599999.0
2009-08-21 08:45:00,93.765,93.77,93.73,93.75,1392299999.0
2009-08-21 08:50:00,93.75,93.85,93.73,93.83,1197300001.0
2009-08-21 08:55:00,93.835,93.995,93.83,93.97,2105900001.0
2009-08-21 09:00:00,93.97,93.97,93.905,93.95,1967500002.0
2009-08-21 09:05:00,93.955,94.07,93.95,94.025,1802499998.0
2009-08-21 09:10:00,94.025,94.03,93.95,93.96,1405700001.0
2009-08-21 09:15:00,93.965,93.975,93.93,93.935,1541500000.0
2009-08-21 09:20:00,93.93,94.005,93.93,93.97,1692400000.0
2009-08-21 09:25:00,93.97,94.01,93.95,94.01,1111800000.0
2009-08-21 09:30:00,94.01,94.04,93.97,93.98,1696699998.0
2009-08-21 09:35:00,93.98,93.99,93.95,93.97,1608400002.0
2009-08-21 09:40:00,93.96,93.985,93.91,93.92,1480099996.0
2009-08-21 09:45:00,93.915,93.94,93.875,93.895,958700003.0
2009-08-21 09:50:00,93.89,93.92,93.87,93.91,700200000.0
2009-08-21 09:55:00,93.905,93.91,93.87,93.9,1202300000.0
2009-08-21 10:00:00,93.91,93.935,93.85,93.86,1260099999.0
2009-08-21 10:05:00,93.86,93.86,93.77,93.795,1182400000.0
2009-08-21 10:10:00,93.795,93.81,93.775,93.78,637200000.0
2009-08-21 10:15:00,93.785,93.8,93.695,93.71,768200000.0
2009-08-21 10:20:00,93.715,93.755,93.705,93.71,835500000.0
2009-08-21 10:25:00,93.715,93.72,93.675,93.69,830800000.0
2009-08-21 10:30:00,93.685,93.74,93.675,93.73,1022500001.0
2009-08-21 10:35:00,93.73,93.76,93.695,93.695,862200003.0
2009-08-21 10:40:00,93.69,93.72,93.66,93.69,618400000.0
2009-08-21 10:45:00,93.69,93.78,93.69,93.76,783300004.0
2009-08-21 10:50:00,93.76,93.8,93.745,93.8,1196199996.0
2009-08-21 10:55:00,93.795,93.8,93.755,93.77,1236400004.0
2009-08-21 11:00:00,93.77,93.79,93.75,93.78,1932100009.0
2009-08-21 11:05:00,93.78,93.84,93.78,93.84,1057499992.0
2009-08-21 11:10:00,93.84,93.84,93.81,93.81,1502399993.0
2009-08-21 11:15:00,93.81,93.81,93.79,93.79,1137499999.0
2009-08-21 11:20:00,93.79,93.83,93.79,93.81,866599996.0
2009-08-21 11:25:00,93.81,93.81,93.755,93.76,876500000.0
2009-08-21 11:30:00,93.76,93.795,93.75,93.795,911500000.0
2009-08-21 11:35:00,93.79,93.84,93.785,93.79,870800001.0
2009-08-21 11:40:00,93.795,93.83,93.765,93.82,872399999.0
2009-08-21 11:45:00,93.82,93.885,93.79,93.84,1624200001.0
2009-08-21 11:50:00,93.84,93.84,93.8,93.81,1040199999.0
2009-08-21 11:55:00,93.81,93.835,93.77,93.83,423200000.0
2009-08-21 12:00:00,93.83,93.84,93.81,93.83,972600000.0
2009-08-21 12:05:00,93.83,93.84,93.765,93.77,1012500004.0
2009-08-21 12:10:00,93.77,93.83,93.755,93.755,1073400002.0
2009-08-21 12:15:00,93.745,93.785,93.74,93.75,1160399999.0
2009-08-21 12:20:00,93.755,93.875,93.755,93.875,1301099999.0
2009-08-21 12:25:00,93.875,93.88,93.82,93.84,675699999.0
2009-08-21 12:30:00,93.835,93.865,93.82,93.86,811800000.0
2009-08-21 12:35:00,93.86,93.865,93.815,93.84,936900000.0
2009-08-21 12:40:00,93.845,93.86,93.81,93.82,706400000.0
2009-08-21 12:45:00,93.82,93.89,93.82,93.88,1269899999.0
2009-08-21 12:50:00,93.88,93.92,93.815,93.87,1958700004.0
2009-08-21 12:55:00,93.87,93.895,93.835,93.875,1301699998.0
2009-08-21 13:00:00,93.88,93.9,93.855,93.9,1256800001.0
2009-08-21 13:05:00,93.9,93.93,93.825,93.84,1181299996.0
2009-08-21 13:10:00,93.835,93.855,93.77,93.78,795699999.0
2009-08-21 13:15:00,93.78,93.83,93.78,93.815,856999999.0
2009-08-21 13:20:00,93.815,93.83,93.81,93.82,684900000.0
2009-08-21 13:25:00,93.82,93.87,93.77,93.78,827000000.0
2009-08-21 13:30:00,93.775,93.8,93.7,93.7,1261599992.0
2009-08-21 13:35:00,93.705,93.71,93.63,93.695,1414899994.0
2009-08-21 13:40:00,93.695,93.745,93.69,93.7,1229700003.0
2009-08-21 13:45:00,93.69,93.71,93.685,93.7,1225999998.0
2009-08-21 13:50:00,93.7,93.705,93.69,93.69,1214700001.0
2009-08-21 13:55:00,93.695,93.705,93.69,93.7,1207600007.0
2009-08-21 14:00:00,93.7,93.7,93.62,93.635,1840800005.0
2009-08-21 14:05:00,93.635,93.68,93.635,93.665,1562799989.0
2009-08-21 14:10:00,93.665,93.67,93.615,93.62,1504200003.0
2009-08-21 14:15:00,93.63,93.69,93.62,93.68,1120599999.0
2009-08-21 14:20:00,93.68,93.72,93.66,93.71,1632200000.0
2009-08-21 14:25:00,93.71,93.715,93.635,93.665,1827700001.0
2009-08-21 14:30:00,93.665,93.72,93.665,93.71,2803999996.0
2009-08-21 14:35:00,93.71,93.72,93.67,93.705,1693699990.0
2009-08-21 14:40:00,93.71,93.725,93.68,93.72,1639300002.0
2009-08-21 14:45:00,93.72,93.72,93.66,93.675,2167199998.0
2009-08-21 14:50:00,93.68,93.735,93.66,93.725,1681899996.0
2009-08-21 14:55:00,93.725,93.735,93.69,93.705,2339399998.0
2009-08-21 15:00:00,93.705,93.735,93.655,93.68,2084100001.0
2009-08-21 15:05:00,93.68,93.74,93.67,93.73,2215100000.0
2009-08-21 15:10:00,93.73,93.735,93.705,93.715,2723800001.0
2009-08-21 15:15:00,93.715,93.73,93.68,93.69,2690200004.0
2009-08-21 15:20:00,93.69,93.7,93.65,93.655,1606300002.0
2009-08-21 15:25:00,93.655,93.655,93.61,93.62,2080699998.0
2009-08-21 15:30:00,93.62,93.62,93.42,93.46,3117999998.0
2009-08-21 15:35:00,93.46,93.51,93.43,93.495,3520099984.0
2009-08-21 15:40:00,93.5,93.575,93.49,93.53,2851799996.0
2009-08-21 15:45:00,93.54,93.565,93.515,93.525,2398299998.0
2009-08-21 15:50:00,93.525,93.535,93.445,93.505,2276899999.0
2009-08-21 15:55:00,93.505,93.57,93.49,93.55,2587200000.0
2009-08-21 16:00:00,93.56,93.885,93.56,93.87,3317300008.0
2009-08-21 16:05:00,93.885,94.07,93.885,93.975,3902299998.0
2009-08-21 16:10:00,93.97,94.23,93.95,94.195,4515700001.0
2009-08-21 16:15:00,94.2,94.34,94.17,94.25,4634700002.0
2009-08-21 16:20:00,94.25,94.415,94.24,94.34,4754900001.0
2009-08-21 16:25:00,94.34,94.44,94.32,94.38,3775500002.0
2009-08-21 16:30:00,94.375,94.39,94.325,94.375,4223300000.0
2009-08-21 16:35:00,94.375,94.4,94.3,94.34,3586800009.0
2009-08-21 16:40:00,94.34,94.48,94.33,94.46,4317400008.0
2009-08-21 16:45:00,94.45,94.65,94.445,94.635,4360100007.0
2009-08-21 16:50:00,94.635,94.72,94.58,94.6,4027999989.0
2009-08-21 16:55:00,94.6,94.655,94.565,94.565,4402500007.0
2009-08-21 17:00:00,94.565,94.58,94.53,94.55,2777299992.0
2009-08-21 17:05:00,94.55,94.66,94.54,94.64,2338200003.0
2009-08-21 17:10:00,94.64,94.69,94.58,94.615,4132800001.0
2009-08-21 17:15:00,94.615,94.645,94.565,94.565,2743299998.0
2009-08-21 17:20:00,94.565,94.6,94.555,94.595,3096500001.0
2009-08-21 17:25:00,94.595,94.63,94.56,94.56,2832000000.0
2009-08-21 17:30:00,94.56,94.58,94.52,94.55,3721900010.0
2009-08-21 17:35:00,94.55,94.6,94.505,94.54,3433699988.0
2009-08-21 17:40:00,94.54,94.585,94.53,94.56,3938699993.0
2009-08-21 17:45:00,94.56,94.595,94.535,94.58,3472099999.0
2009-08-21 17:50:00,94.58,94.7,94.565,94.68,4418700003.0
2009-08-21 17:55:00,94.68,94.68,94.6,94.6,4293099996.0
2009-08-21 18:00:00,94.6,94.615,94.455,94.47,3615300002.0
2009-08-21 18:05:00,94.47,94.51,94.43,94.46,2638699994.0
2009-08-21 18:10:00,94.47,94.5,94.445,94.465,3013199996.0
2009-08-21 18:15:00,94.46,94.475,94.455,94.475,2894899995.0
2009-08-21 18:20:00,94.475,94.475,94.43,94.435,3349499996.0
2009-08-21 18:25:00,94.435,94.46,94.42,94.45,4138599996.0
2009-08-21 18:30:00,94.45,94.465,94.43,94.46,2455999997.0
2009-08-21 18:35:00,94.46,94.48,94.455,94.47,2319600001.0
2009-08-21 18:40:00,94.465,94.5,94.46,94.5,2761600002.0
2009-08-21 18:45:00,94.5,94.52,94.475,94.495,2090399995.0
2009-08-21 18:50:00,94.49,94.545,94.49,94.515,3897900005.0
2009-08-21 18:55:00,94.515,94.54,94.485,94.53,2096799996.0
2009-08-21 19:00:00,94.53,94.535,94.5,94.53,3004199999.0
2009-08-21 19:05:00,94.52,94.53,94.505,94.515,1859199999.0
2009-08-21 19:10:00,94.515,94.55,94.515,94.535,1151000000.0
2009-08-21 19:15:00,94.54,94.54,94.515,94.52,1954799996.0
2009-08-21 19:20:00,94.52,94.54,94.515,94.525,2022800020.0
2009-08-21 19:25:00,94.53,94.555,94.52,94.52,2282899998.0
2009-08-21 19:30:00,94.52,94.54,94.515,94.515,2004199998.0
2009-08-21 19:35:00,94.515,94.53,94.425,94.46,2968899998.0
2009-08-21 19:40:00,94.46,94.475,94.425,94.435,1765499995.0
2009-08-21 19:45:00,94.435,94.44,94.365,94.4,1888600001.0
2009-08-21 19:50:00,94.4,94.42,94.355,94.37,2690499997.0
2009-08-21 19:55:00,94.37,94.38,94.355,94.37,1747099986.0
2009-08-21 20:00:00,94.37,94.38,94.335,94.36,3103499993.0
2009-08-21 20:05:00,94.36,94.365,94.34,94.35,2965800004.0
2009-08-21 20:10:00,94.345,94.365,94.33,94.335,2951099998.0
2009-08-21 20:15:00,94.335,94.37,94.33,94.37,2844500001.0
2009-08-21 20:20:00,94.365,94.365,94.32,94.33,1836100000.0
2009-08-21 20:25:00,94.33,94.35,94.32,94.35,1759500002.0
2009-08-21 20:30:00,94.35,94.36,94.335,94.34,1063799998.0
2009-08-21 20:35:00,94.34,94.36,94.335,94.34,1028209998.0
2009-08-21 20:40:00,94.34,94.34,94.31,94.32,883700001.0
2009-08-21 20:45:00,94.315,94.325,94.27,94.29,2251100004.0
2009-08-21 20:50:00,94.29,94.315,94.275,94.28,893999996.0
2009-08-21 20:55:00,94.28,94.28,94.21,94.235,2067800000.0
2009-08-21 21:00:00,94.24,94.265,94.23,94.255,1479099999.0
2009-08-21 21:05:00,94.255,94.28,94.255,94.27,1253799997.0
2009-08-21 21:10:00,94.27,94.305,94.265,94.305,1762500000.0
2009-08-21 21:15:00,94.305,94.305,94.27,94.29,1530099995.0
2009-08-21 21:20:00,94.29,94.3,94.275,94.285,986099995.0
2009-08-21 21:25:00,94.285,94.3,94.275,94.28,1747300003.0
2009-08-21 21:30:00,94.28,94.31,94.28,94.31,1020600000.0
2009-08-21 21:35:00,94.31,94.33,94.31,94.33,1459100002.0
2009-08-21 21:40:00,94.33,94.33,94.29,94.32,1619900000.0
2009-08-21 21:45:00,94.32,94.34,94.31,94.32,1189400000.0
2009-08-21 21:50:00,94.32,94.34,94.31,94.33,989100000.0
2009-08-21 21:55:00,94.33,94.33,94.275,94.31,1091600000.0
2009-08-21 22:00:00,94.31,94.35,94.31,94.34,1438200004.0
2009-08-21 22:05:00,94.34,94.36,94.335,94.34,942500002.0
2009-08-21 22:10:00,94.34,94.36,94.34,94.34,802300000.0
2009-08-21 22:15:00,94.34,94.375,94.335,94.36,1245600000.0
2009-08-21 22:20:00,94.36,94.365,94.35,94.355,477800000.0
2009-08-21 22:25:00,94.355,94.375,94.35,94.37,539000000.0
2009-08-21 22:30:00,94.375,94.375,94.35,94.365,1197299999.0
2009-08-21 22:35:00,94.37,94.385,94.345,94.345,932900001.0
2009-08-21 22:40:00,94.345,94.36,94.34,94.35,533200000.0
2009-08-21 22:45:00,94.345,94.38,94.34,94.365,474300000.0
2009-08-21 22:50:00,94.36,94.365,94.34,94.35,254700000.0
2009-08-21 22:55:00,94.35,94.39,94.345,94.385,265600000.0
2009-08-23 23:00:00,94.335,94.395,94.315,94.33,46900000.0
2009-08-23 23:05:00,94.335,94.355,94.305,94.305,96400000.0
2009-08-23 23:10:00,94.305,94.325,94.27,94.315,71600000.0
2009-08-23 23:15:00,94.3,94.3,94.3,94.3,2400000.0
2009-08-23 23:20:00,94.3,94.365,94.3,94.315,114600000.0
2009-08-23 23:25:00,94.315,94.365,94.305,94.365,56200000.0
2009-08-23 23:30:00,94.38,94.4,94.36,94.385,42000000.0
2009-08-23 23:35:00,94.38,94.385,94.375,94.385,9200000.0
2009-08-23 23:40:00,94.38,94.38,94.38,94.38,1600000.0
2009-08-23 23:45:00,94.38,94.39,94.365,94.375,22800000.0
2009-08-23 23:50:00,94.38,94.385,94.365,94.365,46800000.0
2009-08-23 23:55:00,94.37,94.375,94.36,94.375,37000000.0
2009-08-24 00:00:00,94.38,94.385,94.37,94.385,165900000.0
2009-08-24 00:05:00,94.385,94.415,94.38,94.4,193500000.0
2009-08-24 00:10:00,94.4,94.43,94.4,94.41,314100000.0
2009-08-24 00:15:00,94.42,94.44,94.41,94.44,283300000.0
2009-08-24 00:20:00,94.44,94.45,94.425,94.425,231100000.0
2009-08-24 00:25:00,94.425,94.47,94.425,94.47,305700000.0
2009-08-24 00:30:00,94.475,94.54,94.465,94.52,613000000.0
2009-08-24 00:35:00,94.52,94.58,94.52,94.565,604900000.0
2009-08-24 00:40:00,94.565,94.57,94.55,94.56,408700000.0
2009-08-24 00:45:00,94.56,94.56,94.475,94.48,705100000.0
2009-08-24 00:50:00,94.485,94.525,94.475,94.49,465900000.0
2009-08-24 00:55:00,94.495,94.52,94.48,94.51,256100000.0
2009-08-24 01:00:00,94.51,94.52,94.49,94.5,806100000.0
2009-08-24 01:05:00,94.5,94.54,94.5,94.51,1014600000.0
2009-08-24 01:10:00,94.51,94.51,94.47,94.48,700300000.0
2009-08-24 01:15:00,94.48,94.5,94.45,94.47,900000000.0
2009-08-24 01:20:00,94.47,94.54,94.47,94.5,1440500000.0
2009-08-24 01:25:00,94.5,94.56,94.5,94.56,1788000006.0
2009-08-24 01:30:00,94.56,94.645,94.55,94.625,1263400000.0
2009-08-24 01:35:00,94.63,94.635,94.6,94.63,483900000.0
2009-08-24 01:40:00,94.63,94.695,94.63,94.67,1258800000.0
2009-08-24 01:45:00,94.67,94.67,94.59,94.625,1074600000.0
2009-08-24 01:50:00,94.625,94.64,94.62,94.63,970300001.0
2009-08-24 01:55:00,94.63,94.63,94.57,94.575,843800000.0
2009-08-24 02:00:00,94.575,94.63,94.56,94.6,1711200002.0
2009-08-24 02:05:00,94.6,94.675,94.57,94.65,1556600000.0
2009-08-24 02:10:00,94.65,94.665,94.63,94.65,2133800000.0
2009-08-24 02:15:00,94.65,94.67,94.615,94.625,2572500004.0
2009-08-24 02:20:00,94.625,94.67,94.61,94.635,2223000000.0
2009-08-24 02:25:00,94.63,94.64,94.585,94.59,1035000000.0
2009-08-24 02:30:00,94.58,94.645,94.575,94.6,1585400003.0
2009-08-24 02:35:00,94.6,94.64,94.6,94.6,2318500003.0
2009-08-24 02:40:00,94.61,94.63,94.58,94.625,2099100003.0
2009-08-24 02:45:00,94.625,94.675,94.6,94.67,1663999999.0
2009-08-24 02:50:00,94.68,94.7,94.64,94.64,3159500001.0
2009-08-24 02:55:00,94.64,94.665,94.635,94.65,2780099993.0
2009-08-24 03:00:00,94.65,94.655,94.6,94.64,1247400001.0
2009-08-24 03:05:00,94.65,94.66,94.595,94.62,1153800004.0
2009-08-24 03:10:00,94.62,94.675,94.61,94.655,1456399998.0
2009-08-24 03:15:00,94.66,94.76,94.66,94.73,1994200001.0
2009-08-24 03:20:00,94.73,94.75,94.7,94.74,1446799997.0
2009-08-24 03:25:00,94.735,94.74,94.69,94.69,1682200002.0
2009-08-24 03:30:00,94.69,94.73,94.64,94.64,1893200000.0
2009-08-24 03:35:00,94.64,94.665,94.63,94.645,1138300000.0
2009-08-24 03:40:00,94.645,94.71,94.645,94.7,1234899998.0
2009-08-24 03:45:00,94.7,94.7,94.665,94.67,1502700000.0
2009-08-24 03:50:00,94.67,94.685,94.64,94.64,748300000.0
2009-08-24 03:55:00,94.64,94.69,94.64,94.68,1165399998.0
2009-08-24 04:00:00,94.675,94.68,94.62,94.62,916800000.0
2009-08-24 04:05:00,94.61,94.645,94.6,94.64,660099998.0
2009-08-24 04:10:00,94.635,94.68,94.63,94.67,1637000000.0
2009-08-24 04:15:00,94.67,94.695,94.665,94.69,978900000.0
2009-08-24 04:20:00,94.69,94.695,94.65,94.66,1063700000.0
2009-08-24 04:25:00,94.66,94.69,94.655,94.69,886000000.0
2009-08-24 04:30:00,94.69,94.695,94.67,94.68,995200000.0
2009-08-24 04:35:00,94.68,94.695,94.675,94.68,1516100000.0
2009-08-24 04:40:00,94.68,94.695,94.68,94.695,1050900000.0
2009-08-24 04:45:00,94.695,94.845,94.69,94.84,2376200002.0
2009-08-24 04:50:00,94.84,94.84,94.805,94.82,2354800009.0
2009-08-24 04:55:00,94.82,94.82,94.77,94.8,1066099999.0
2009-08-24 05:00:00,94.795,94.85,94.795,94.84,1514500001.0
2009-08-24 05:05:00,94.84,94.84,94.79,94.81,1012600001.0
2009-08-24 05:10:00,94.81,94.84,94.8,94.83,790800000.0
2009-08-24 05:15:00,94.83,94.85,94.82,94.85,1690599999.0
2009-08-24 05:20:00,94.85,94.87,94.805,94.825,3372500005.0
2009-08-24 05:25:00,94.825,94.83,94.82,94.82,373100000.0
2009-08-24 05:30:00,94.82,94.865,94.815,94.85,652900002.0
2009-08-24 05:35:00,94.85,94.86,94.84,94.855,561600000.0
2009-08-24 05:40:00,94.85,94.87,94.85,94.87,3033099998.0
2009-08-24 05:45:00,94.87,94.895,94.865,94.88,1078400000.0
2009-08-24 05:50:00,94.88,94.885,94.86,94.88,1301900003.0
2009-08-24 05:55:00,94.88,94.89,94.86,94.87,1916300006.0
2009-08-24 06:00:00,94.87,94.87,94.825,94.84,718099999.0
2009-08-24 06:05:00,94.84,94.85,94.82,94.82,425700000.0
2009-08-24 06:10:00,94.82,94.83,94.785,94.82,2048799998.0
2009-08-24 06:15:00,94.82,94.83,94.805,94.825,1064700007.0
2009-08-24 06:20:00,94.825,94.835,94.81,94.81,365499999.0
2009-08-24 06:25:00,94.81,94.82,94.79,94.805,1222800000.0
2009-08-24 06:30:00,94.81,94.815,94.8,94.81,518500000.0
2009-08-24 06:35:00,94.81,94.81,94.785,94.785,580890001.0
2009-08-24 06:40:00,94.79,94.79,94.78,94.79,605200000.0
2009-08-24 06:45:00,94.79,94.8,94.77,94.77,1256199997.0
2009-08-24 06:50:00,94.77,94.77,94.755,94.77,620200000.0
2009-08-24 06:55:00,94.77,94.78,94.76,94.77,801000000.0
2009-08-24 07:00:00,94.77,94.82,94.76,94.815,1388000000.0
2009-08-24 07:05:00,94.815,94.825,94.79,94.805,1156500001.0
2009-08-24 07:10:00,94.805,94.83,94.805,94.825,926100000.0
2009-08-24 07:15:00,94.825,94.835,94.805,94.815,656800000.0
2009-08-24 07:20:00,94.815,94.82,94.795,94.805,308800000.0
2009-08-24 07:25:00,94.805,94.815,94.785,94.785,462099997.0
2009-08-24 07:30:00,94.785,94.83,94.78,94.82,1056600000.0
2009-08-24 07:35:00,94.82,94.845,94.81,94.83,1011699998.0
2009-08-24 07:40:00,94.83,94.865,94.825,94.86,1010500000.0
2009-08-24 07:45:00,94.86,94.885,94.86,94.88,951200001.0
2009-08-24 07:50:00,94.88,94.885,94.87,94.88,505300000.0
2009-08-24 07:55:00,94.88,94.925,94.875,94.915,1916500000.0
2009-08-24 08:00:00,94.91,94.93,94.89,94.93,1725000014.0
2009-08-24 08:05:00,94.93,94.93,94.85,94.86,3225300005.0
2009-08-24 08:10:00,94.86,94.87,94.83,94.865,3646499990.0
2009-08-24 08:15:00,94.86,94.87,94.79,94.81,1458000000.0
2009-08-24 08:20:00,94.81,94.865,94.8,94.855,2521200002.0
2009-08-24 08:25:00,94.85,94.9,94.845,94.87,2321600002.0
2009-08-24 08:30:00,94.87,94.98,94.87,94.97,3640300001.0
2009-08-24 08:35:00,94.97,94.975,94.93,94.94,1602199999.0
2009-08-24 08:40:00,94.93,94.93,94.865,94.87,1787400001.0
2009-08-24 08:45:00,94.87,94.88,94.81,94.825,3205000012.0
2009-08-24 08:50:00,94.825,94.88,94.805,94.815,3591100001.0
2009-08-24 08:55:00,94.805,94.82,94.72,94.76,4053699995.0
2009-08-24 09:00:00,94.76,94.8,94.715,94.76,2850299992.0
2009-08-24 09:05:00,94.755,94.835,94.735,94.835,3179400004.0
2009-08-24 09:10:00,94.835,94.835,94.77,94.785,1772700003.0
2009-08-24 09:15:00,94.785,94.84,94.785,94.84,2051800000.0
2009-08-24 09:20:00,94.835,94.86,94.81,94.85,1796299995.0
2009-08-24 09:25:00,94.85,94.965,94.85,94.87,2261500000.0
2009-08-24 09:30:00,94.87,94.945,94.87,94.92,3316999998.0
2009-08-24 09:35:00,94.92,94.94,94.905,94.905,3263699996.0
2009-08-24 09:40:00,94.905,94.935,94.875,94.89,1826799998.0
2009-08-24 09:45:00,94.885,94.935,94.885,94.91,2175700004.0
2009-08-24 09:50:00,94.91,94.95,94.9,94.92,2083499995.0
2009-08-24 09:55:00,94.915,94.96,94.915,94.96,1807600003.0
2009-08-24 10:00:00,94.96,94.965,94.925,94.955,2272300003.0
2009-08-24 10:05:00,94.955,94.985,94.955,94.97,1459899998.0
2009-08-24 10:10:00,94.98,95.065,94.965,95.06,2807100000.0
2009-08-24 10:15:00,95.055,95.055,95.015,95.04,3345899994.0
2009-08-24 10:20:00,95.04,95.04,94.925,94.95,3150800003.0
2009-08-24 10:25:00,94.95,94.95,94.825,94.835,3624000002.0
2009-08-24 10:30:00,94.835,94.855,94.805,94.82,1684600001.0
2009-08-24 10:35:00,94.825,94.86,94.78,94.795,1901399998.0
2009-08-24 10:40:00,94.795,94.8,94.77,94.79,1321439999.0
2009-08-24 10:45:00,94.79,94.805,94.76,94.78,1924299995.0
2009-08-24 10:50:00,94.78,94.83,94.755,94.81,3079099999.0
2009-08-24 10:55:00,94.82,94.89,94.795,94.84,1764699997.0
2009-08-24 11:00:00,94.84,94.87,94.795,94.81,2698800000.0
2009-08-24 11:05:00,94.82,94.87,94.81,94.82,1423800002.0
2009-08-24 11:10:00,94.825,94.855,94.82,94.855,1401099992.0
2009-08-24 11:15:00,94.85,94.925,94.845,94.86,2655300002.0
2009-08-24 11:20:00,94.86,94.87,94.84,94.855,2016500002.0
2009-08-24 11:25:00,94.855,94.89,94.85,94.865,2016700004.0
2009-08-24 11:30:00,94.865,94.87,94.815,94.835,2792499998.0
2009-08-24 11:35:00,94.835,94.885,94.815,94.85,2023399991.0
2009-08-24 11:40:00,94.845,94.915,94.825,94.91,1800400000.0
2009-08-24 11:45:00,94.91,94.915,94.875,94.88,1274700003.0
2009-08-24 11:50:00,94.875,94.885,94.825,94.86,2014399995.0
2009-08-24 11:55:00,94.86,94.87,94.825,94.86,1766700001.0
2009-08-24 12:00:00,94.86,94.86,94.82,94.82,1763700003.0
2009-08-24 12:05:00,94.82,94.83,94.795,94.805,1396199999.0
2009-08-24 12:10:00,94.8,94.86,94.8,94.84,1395400003.0
2009-08-24 12:15:00,94.84,94.85,94.805,94.83,2330600001.0
2009-08-24 12:20:00,94.83,94.85,94.82,94.83,1522299997.0
2009-08-24 12:25:00,94.83,94.85,94.83,94.835,1303899998.0
2009-08-24 12:30:00,94.84,94.86,94.83,94.85,826699997.0
2009-08-24 12:35:00,94.85,94.87,94.83,94.86,1374100003.0
2009-08-24 12:40:00,94.86,94.89,94.845,94.885,1980800001.0
2009-08-24 12:45:00,94.885,94.885,94.83,94.85,2251699998.0
2009-08-24 12:50:00,94.85,94.87,94.835,94.86,1831899996.0
2009-08-24 12:55:00,94.85,94.86,94.84,94.85,1347900001.0
2009-08-24 13:00:00,94.85,94.87,94.825,94.825,1093600001.0
2009-08-24 13:05:00,94.825,94.835,94.805,94.825,1127400001.0
2009-08-24 13:10:00,94.83,94.835,94.795,94.8,2005999991.0
2009-08-24 13:15:00,94.795,94.8,94.76,94.76,1682200006.0
2009-08-24 13:20:00,94.77,94.77,94.725,94.725,1636699998.0
2009-08-24 13:25:00,94.725,94.755,94.71,94.725,2589300005.0
2009-08-24 13:30:00,94.725,94.74,94.71,94.735,1411300000.0
2009-08-24 13:35:00,94.745,94.75,94.715,94.725,2060899986.0
2009-08-24 13:40:00,94.72,94.725,94.645,94.67,2241700000.0
2009-08-24 13:45:00,94.67,94.68,94.65,94.68,1941200005.0
2009-08-24 13:50:00,94.68,94.7,94.625,94.635,1636700004.0
2009-08-24 13:55:00,94.625,94.65,94.605,94.63,1885200000.0
2009-08-24 14:00:00,94.625,94.63,94.495,94.52,3364299988.0
2009-08-24 14:05:00,94.525,94.555,94.52,94.54,1960900002.0
2009-08-24 14:10:00,94.54,94.655,94.535,94.65,2802900004.0
2009-08-24 14:15:00,94.65,94.65,94.565,94.62,2360500004.0
2009-08-24 14:20:00,94.615,94.625,94.56,94.59,2744099997.0
2009-08-24 14:25:00,94.59,94.665,94.57,94.655,1686600001.0
2009-08-24 14:30:00,94.655,94.74,94.65,94.695,3966699993.0
2009-08-24 14:35:00,94.695,94.72,94.67,94.69,2564900007.0
2009-08-24 14:40:00,94.69,94.74,94.635,94.71,4526799994.0
2009-08-24 14:45:00,94.71,94.735,94.66,94.66,3675299990.0
2009-08-24 14:50:00,94.66,94.71,94.645,94.685,3084400003.0
2009-08-24 14:55:00,94.69,94.71,94.66,94.685,2839300003.0
2009-08-24 15:00:00,94.685,94.715,94.68,94.7,2118600002.0
2009-08-24 15:05:00,94.7,94.72,94.675,94.71,2778699994.0
2009-08-24 15:10:00,94.71,94.775,94.7,94.745,4047399989.0
2009-08-24 15:15:00,94.745,94.76,94.72,94.72,3060999996.0
2009-08-24 15:20:00,94.725,94.755,94.705,94.725,2774700003.0
2009-08-24 15:25:00,94.725,94.75,94.71,94.74,2437599998.0
2009-08-24 15:30:00,94.74,94.805,94.71,94.76,3542799995.0
2009-08-24 15:35:00,94.76,94.805,94.73,94.77,4620900007.0
2009-08-24 15:40:00,94.77,94.775,94.74,94.75,3722199991.0
2009-08-24 15:45:00,94.76,94.79,94.685,94.69,4163600013.0
2009-08-24 15:50:00,94.69,94.715,94.65,94.67,4171499995.0
2009-08-24 15:55:00,94.67,94.71,94.655,94.705,3916299998.0
2009-08-24 16:00:00,94.705,94.74,94.665,94.695,4153299995.0
2009-08-24 16:05:00,94.695,94.7,94.64,94.675,4146699999.0
2009-08-24 16:10:00,94.675,94.72,94.675,94.695,3269300002.0
2009-08-24 16:15:00,94.695,94.74,94.695,94.73,2910800001.0
2009-08-24 16:20:00,94.74,94.77,94.725,94.76,2040199993.0
2009-08-24 16:25:00,94.76,94.8,94.75,94.78,3145399997.0
2009-08-24 16:30:00,94.78,94.79,94.74,94.765,2717499993.0
2009-08-24 16:35:00,94.77,94.805,94.75,94.79,3271499998.0
2009-08-24 16:40:00,94.79,94.8,94.765,94.79,2952300013.0
2009-08-24 16:45:00,94.795,94.87,94.79,94.84,3235099999.0
2009-08-24 16:50:00,94.85,94.9,94.84,94.885,2089800005.0
2009-08-24 16:55:00,94.885,94.9,94.86,94.865,3468199993.0
2009-08-24 17:00:00,94.865,94.87,94.815,94.815,3282499990.0
2009-08-24 17:05:00,94.815,94.87,94.795,94.795,4180000001.0
2009-08-24 17:10:00,94.79,94.8,94.715,94.73,3969100006.0
2009-08-24 17:15:00,94.73,94.75,94.7,94.73,2866100007.0
2009-08-24 17:20:00,94.73,94.73,94.66,94.665,2485600002.0
2009-08-24 17:25:00,94.665,94.67,94.54,94.55,5736699995.0
2009-08-24 17:30:00,94.55,94.55,94.44,94.49,5072100013.0
2009-08-24 17:35:00,94.495,94.505,94.435,94.46,3404200001.0
2009-08-24 17:40:00,94.46,94.54,94.45,94.535,2996600000.0
2009-08-24 17:45:00,94.535,94.54,94.46,94.48,3721899999.0
2009-08-24 17:50:00,94.48,94.53,94.465,94.525,3412199990.0
2009-08-24 17:55:00,94.525,94.53,94.44,94.47,2714200002.0
2009-08-24 18:00:00,94.47,94.485,94.42,94.48,3357300008.0
2009-08-24 18:05:00,94.48,94.51,94.47,94.5,3000500005.0
2009-08-24 18:10:00,94.5,94.53,94.5,94.53,2520500004.0
2009-08-24 18:15:00,94.53,94.585,94.505,94.505,3105300018.0
2009-08-24 18:20:00,94.505,94.55,94.48,94.545,1968500008.0
2009-08-24 18:25:00,94.545,94.585,94.535,94.54,1665399999.0
2009-08-24 18:30:00,94.54,94.56,94.515,94.55,1491300004.0
2009-08-24 18:35:00,94.555,94.56,94.505,94.505,2619400023.0
2009-08-24 18:40:00,94.505,94.57,94.5,94.56,2669099997.0
2009-08-24 18:45:00,94.56,94.58,94.53,94.53,1882499996.0
2009-08-24 18:50:00,94.54,94.545,94.495,94.53,1551400001.0
2009-08-24 18:55:00,94.53,94.54,94.505,94.505,1850399997.0
2009-08-24 19:00:00,94.505,94.505,94.45,94.48,2157599997.0
2009-08-24 19:05:00,94.48,94.49,94.425,94.475,1906599998.0
2009-08-24 19:10:00,94.475,94.49,94.45,94.48,1556700003.0
2009-08-24 19:15:00,94.48,94.485,94.445,94.47,1880399997.0
2009-08-24 19:20:00,94.47,94.49,94.43,94.485,2057100003.0
2009-08-24 19:25:00,94.485,94.515,94.455,94.47,3066099995.0
2009-08-24 19:30:00,94.47,94.49,94.42,94.42,2428400003.0
2009-08-24 19:35:00,94.42,94.51,94.41,94.49,2586199999.0
2009-08-24 19:40:00,94.49,94.51,94.47,94.495,2280199999.0
2009-08-24 19:45:00,94.495,94.5,94.455,94.475,2164999998.0
2009-08-24 19:50:00,94.475,94.48,94.445,94.465,1627200006.0
2009-08-24 19:55:00,94.47,94.47,94.435,94.455,2368999995.0
2009-08-24 20:00:00,94.46,94.51,94.46,94.505,1946700012.0
2009-08-24 20:05:00,94.505,94.53,94.5,94.525,2318300011.0
2009-08-24 20:10:00,94.52,94.55,94.51,94.545,1461700004.0
2009-08-24 20:15:00,94.545,94.565,94.545,94.55,740300000.0
2009-08-24 20:20:00,94.56,94.56,94.535,94.545,942999996.0
2009-08-24 20:25:00,94.545,94.55,94.52,94.535,1712299997.0
2009-08-24 20:30:00,94.535,94.54,94.5,94.5,1149700000.0
2009-08-24 20:35:00,94.5,94.525,94.49,94.51,1088000000.0
2009-08-24 20:40:00,94.51,94.515,94.47,94.485,1777699997.0
2009-08-24 20:45:00,94.485,94.5,94.48,94.5,1164499997.0
2009-08-24 20:50:00,94.5,94.52,94.5,94.505,1613900001.0
2009-08-24 20:55:00,94.505,94.545,94.5,94.52,1381800000.0
2009-08-24 21:00:00,94.52,94.54,94.51,94.51,1155899997.0
2009-08-24 21:05:00,94.51,94.53,94.5,94.52,1919699997.0
2009-08-24 21:10:00,94.52,94.52,94.49,94.52,1944500003.0
2009-08-24 21:15:00,94.52,94.53,94.5,94.5,1625899998.0
2009-08-24 21:20:00,94.5,94.51,94.495,94.495,990799999.0
2009-08-24 21:25:00,94.495,94.515,94.495,94.5,2343700007.0
2009-08-24 21:30:00,94.5,94.53,94.485,94.52,1432600000.0
2009-08-24 21:35:00,94.52,94.54,94.495,94.5,2057600005.0
2009-08-24 21:40:00,94.5,94.51,94.47,94.49,1829900004.0
2009-08-24 21:45:00,94.49,94.525,94.475,94.5,2146299999.0
2009-08-24 21:50:00,94.5,94.51,94.48,94.485,2189499998.0
2009-08-24 21:55:00,94.485,94.51,94.485,94.5,2285300000.0
2009-08-24 22:00:00,94.505,94.555,94.5,94.505,1281100002.0
2009-08-24 22:05:00,94.51,94.535,94.505,94.51,891100000.0
2009-08-24 22:10:00,94.51,94.525,94.495,94.51,1105400002.0
2009-08-24 22:15:00,94.51,94.525,94.48,94.52,857899998.0
2009-08-24 22:20:00,94.515,94.54,94.51,94.53,821299998.0
2009-08-24 22:25:00,94.54,94.54,94.51,94.54,498699999.0
2009-08-24 22:30:00,94.535,94.545,94.535,94.54,140700000.0
2009-08-24 22:35:00,94.54,94.55,94.535,94.55,186600000.0
2009-08-24 22:40:00,94.545,94.55,94.54,94.55,262400000.0
2009-08-24 22:45:00,94.55,94.6,94.55,94.56,1082100001.0
2009-08-24 22:50:00,94.57,94.575,94.535,94.55,1826599996.0
2009-08-24 22:55:00,94.56,94.57,94.535,94.555,1023700000.0
2009-08-24 23:00:00,94.55,94.555,94.535,94.54,97400000.0
2009-08-24 23:05:00,94.54,94.545,94.524,94.535,125200000.0
2009-08-24 23:10:00,94.535,94.54,94.52,94.525,199100000.0
2009-08-24 23:15:00,94.525,94.525,94.46,94.515,744100000.0
2009-08-24 23:20:00,94.515,94.525,94.495,94.505,1026800005.0
2009-08-24 23:25:00,94.51,94.565,94.51,94.545,901499999.0
2009-08-24 23:30:00,94.545,94.545,94.505,94.505,438100000.0
2009-08-24 23:35:00,94.505,94.51,94.495,94.495,518000000.0
2009-08-24 23:40:00,94.495,94.495,94.485,94.49,266199999.0
2009-08-24 23:45:00,94.49,94.525,94.475,94.485,543700000.0
2009-08-24 23:50:00,94.49,94.515,94.49,94.495,186500000.0
2009-08-24 23:55:00,94.5,94.51,94.49,94.505,592399996.0
2009-08-25 00:00:00,94.505,94.505,94.48,94.5,208200000.0
2009-08-25 00:05:00,94.5,94.54,94.5,94.54,246300000.0
2009-08-25 00:10:00,94.54,94.565,94.535,94.555,206800002.0
2009-08-25 00:15:00,94.555,94.58,94.54,94.54,276000000.0
2009-08-25 00:20:00,94.54,94.56,94.475,94.505,945600000.0
2009-08-25 00:25:00,94.505,94.505,94.46,94.485,983299999.0
2009-08-25 00:30:00,94.48,94.49,94.425,94.455,1525100000.0
2009-08-25 00:35:00,94.455,94.475,94.45,94.46,574200000.0
2009-08-25 00:40:00,94.45,94.45,94.425,94.44,622000001.0
2009-08-25 00:45:00,94.44,94.46,94.435,94.445,449300000.0
2009-08-25 00:50:00,94.445,94.46,94.43,94.435,394800000.0
2009-08-25 00:55:00,94.44,94.445,94.42,94.44,317700000.0
2009-08-25 01:00:00,94.43,94.46,94.415,94.43,1769100000.0
2009-08-25 01:05:00,94.43,94.44,94.415,94.415,464199999.0
2009-08-25 01:10:00,94.415,94.42,94.41,94.41,497600000.0
2009-08-25 01:15:00,94.41,94.41,94.355,94.37,1058199999.0
2009-08-25 01:20:00,94.37,94.47,94.37,94.41,1743400000.0
2009-08-25 01:25:00,94.41,94.42,94.395,94.405,476400000.0
2009-08-25 01:30:00,94.405,94.415,94.36,94.375,468500000.0
2009-08-25 01:35:00,94.38,94.39,94.36,94.39,739800000.0
2009-08-25 01:40:00,94.385,94.4,94.36,94.38,1351970000.0
2009-08-25 01:45:00,94.38,94.445,94.38,94.41,1571500000.0
2009-08-25 01:50:00,94.41,94.45,94.41,94.425,1038600000.0
2009-08-25 01:55:00,94.425,94.43,94.385,94.39,588900000.0
2009-08-25 02:00:00,94.39,94.43,94.355,94.39,1473300000.0
2009-08-25 02:05:00,94.39,94.41,94.335,94.355,2285500002.0
2009-08-25 02:10:00,94.355,94.38,94.345,94.36,1226299999.0
2009-08-25 02:15:00,94.36,94.42,94.345,94.4,2069100000.0
2009-08-25 02:20:00,94.4,94.42,94.38,94.4,1799799999.0
2009-08-25 02:25:00,94.395,94.4,94.34,94.34,1015800001.0
2009-08-25 02:30:00,94.34,94.35,94.28,94.3,1668800002.0
2009-08-25 02:35:00,94.3,94.3,94.235,94.245,1538539999.0
2009-08-25 02:40:00,94.245,94.26,94.2,94.225,1430449999.0
2009-08-25 02:45:00,94.23,94.24,94.19,94.21,1396400000.0
2009-08-25 02:50:00,94.22,94.22,94.175,94.18,1285100003.0
2009-08-25 02:55:00,94.18,94.195,94.135,94.16,2067299996.0
2009-08-25 03:00:00,94.16,94.215,94.155,94.16,1718900003.0
2009-08-25 03:05:00,94.16,94.205,94.155,94.19,1109899996.0
2009-08-25 03:10:00,94.19,94.21,94.185,94.195,979700004.0
2009-08-25 03:15:00,94.195,94.2,94.155,94.16,1488100010.0
2009-08-25 03:20:00,94.16,94.235,94.155,94.23,1812500001.0
2009-08-25 03:25:00,94.225,94.255,94.205,94.21,1347000000.0
2009-08-25 03:30:00,94.21,94.22,94.175,94.205,1702300000.0
2009-08-25 03:35:00,94.205,94.235,94.195,94.21,1259500000.0
2009-08-25 03:40:00,94.21,94.22,94.19,94.2,3834300001.0
2009-08-25 03:45:00,94.195,94.22,94.185,94.2,1509700000.0
2009-08-25 03:50:00,94.2,94.21,94.155,94.17,2218100002.0
2009-08-25 03:55:00,94.17,94.17,94.125,94.15,2268100003.0
2009-08-25 04:00:00,94.15,94.16,94.11,94.13,2366100007.0
2009-08-25 04:05:00,94.13,94.14,94.11,94.125,1372800001.0
2009-08-25 04:10:00,94.12,94.14,94.09,94.13,942700000.0
2009-08-25 04:15:00,94.13,94.15,94.12,94.125,892400003.0
2009-08-25 04:20:00,94.125,94.14,94.07,94.11,1058700000.0
2009-08-25 04:25:00,94.11,94.12,94.015,94.04,909600000.0
2009-08-25 04:30:00,94.04,94.05,93.96,93.98,1896499999.0
2009-08-25 04:35:00,93.98,94.005,93.97,94.0,1351000002.0
2009-08-25 04:40:00,94.0,94.055,93.98,94.025,1359500000.0
2009-08-25 04:45:00,94.025,94.045,94.005,94.035,702700000.0
2009-08-25 04:50:00,94.035,94.05,93.98,93.99,844700000.0
2009-08-25 04:55:00,93.99,94.045,93.99,94.03,887200001.0
2009-08-25 05:00:00,94.03,94.055,94.01,94.05,930800000.0
2009-08-25 05:05:00,94.05,94.07,94.045,94.06,672000001.0
2009-08-25 05:10:00,94.07,94.07,94.04,94.04,659500002.0
2009-08-25 05:15:00,94.04,94.04,94.005,94.015,781699998.0
2009-08-25 05:20:00,94.015,94.015,93.915,93.92,1397900005.0
2009-08-25 05:25:00,93.93,93.99,93.92,93.96,1039200001.0
2009-08-25 05:30:00,93.96,93.975,93.93,93.975,520100000.0
2009-08-25 05:35:00,93.975,94.0,93.975,93.995,1202900000.0
2009-08-25 05:40:00,93.995,94.005,93.955,93.96,1270400002.0
2009-08-25 05:45:00,93.965,94.025,93.96,94.02,979200001.0
2009-08-25 05:50:00,94.02,94.06,94.015,94.02,1325900000.0
2009-08-25 05:55:00,94.02,94.02,93.975,93.99,855500000.0
2009-08-25 06:00:00,93.99,94.03,93.99,94.02,673400000.0
2009-08-25 06:05:00,94.02,94.05,94.015,94.04,870000003.0
2009-08-25 06:10:00,94.04,94.06,94.025,94.055,693900001.0
2009-08-25 06:15:00,94.055,94.07,94.05,94.06,1084800000.0
2009-08-25 06:20:00,94.06,94.11,94.06,94.09,1670399999.0
2009-08-25 06:25:00,94.09,94.115,94.085,94.1,2130100005.0
2009-08-25 06:30:00,94.1,94.115,94.085,94.105,1960899991.0
2009-08-25 06:35:00,94.105,94.11,94.065,94.075,1413899997.0
2009-08-25 06:40:00,94.075,94.09,94.07,94.07,552100001.0
2009-08-25 06:45:00,94.07,94.07,94.02,94.04,818899998.0
2009-08-25 06:50:00,94.04,94.055,94.03,94.05,877199999.0
2009-08-25 06:55:00,94.05,94.07,94.04,94.06,484300000.0
2009-08-25 07:00:00,94.065,94.1,94.015,94.04,1687400004.0
2009-08-25 07:05:00,94.04,94.05,93.96,93.99,1099300002.0
2009-08-25 07:10:00,93.99,94.005,93.94,93.955,1228099998.0
2009-08-25 07:15:00,93.955,94.005,93.92,93.995,1575300001.0
2009-08-25 07:20:00,93.995,94.005,93.95,93.955,1295100000.0
2009-08-25 07:25:00,93.955,94.04,93.955,94.04,752400000.0
2009-08-25 07:30:00,94.04,94.04,94.0,94.0,1405800002.0
2009-08-25 07:35:00,94.0,94.02,93.97,93.995,1335199996.0
2009-08-25 07:40:00,93.995,94.02,93.985,94.01,1218300000.0
2009-08-25 07:45:00,94.01,94.015,93.975,93.995,2006499996.0
2009-08-25 07:50:00,93.99,94.01,93.985,93.99,787800001.0
2009-08-25 07:55:00,93.99,93.99,93.91,93.95,1813599998.0
2009-08-25 08:00:00,93.95,93.98,93.82,93.865,2964799999.0
2009-08-25 08:05:00,93.86,93.915,93.86,93.9,3512700002.0
2009-08-25 08:10:00,93.905,93.915,93.785,93.865,4487450007.0
2009-08-25 08:15:00,93.865,93.97,93.85,93.97,3404500010.0
2009-08-25 08:20:00,93.97,94.05,93.955,93.965,2993900003.0
2009-08-25 08:25:00,93.96,93.985,93.91,93.985,2553600001.0
2009-08-25 08:30:00,93.99,94.03,93.95,94.03,2712600001.0
2009-08-25 08:35:00,94.03,94.03,93.97,94.025,2388299992.0
2009-08-25 08:40:00,94.025,94.05,93.995,93.995,2711200005.0
2009-08-25 08:45:00,93.995,94.01,93.92,93.96,2662300001.0
2009-08-25 08:50:00,93.965,94.08,93.96,94.06,3839899998.0
2009-08-25 08:55:00,94.06,94.13,94.05,94.105,4331700000.0
2009-08-25 09:00:00,94.11,94.18,94.11,94.16,4483599992.0
2009-08-25 09:05:00,94.16,94.16,94.115,94.16,3113399996.0
2009-08-25 09:10:00,94.16,94.165,94.12,94.15,1875100005.0
2009-08-25 09:15:00,94.155,94.155,94.1,94.125,2465999989.0
2009-08-25 09:20:00,94.13,94.19,94.115,94.17,3149399993.0
2009-08-25 09:25:00,94.17,94.23,94.17,94.22,2466899998.0
2009-08-25 09:30:00,94.22,94.23,94.17,94.17,3306599998.0
2009-08-25 09:35:00,94.17,94.18,94.12,94.15,1939600002.0
2009-08-25 09:40:00,94.16,94.17,94.125,94.165,1909200000.0
2009-08-25 09:45:00,94.17,94.2,94.14,94.18,1848799999.0
2009-08-25 09:50:00,94.185,94.2,94.165,94.185,2245800002.0
2009-08-25 09:55:00,94.185,94.32,94.175,94.31,2331399998.0
2009-08-25 10:00:00,94.31,94.31,94.265,94.285,2826900000.0
2009-08-25 10:05:00,94.285,94.41,94.27,94.37,3314099997.0
2009-08-25 10:10:00,94.37,94.43,94.36,94.36,3628099996.0
2009-08-25 10:15:00,94.36,94.39,94.33,94.36,1925900001.0
2009-08-25 10:20:00,94.36,94.365,94.335,94.35,1841199999.0
2009-08-25 10:25:00,94.345,94.35,94.33,94.33,1686099991.0
2009-08-25 10:30:00,94.335,94.36,94.33,94.355,1404499999.0
2009-08-25 10:35:00,94.355,94.36,94.295,94.3,1794299998.0
2009-08-25 10:40:00,94.295,94.31,94.255,94.29,1378699995.0
2009-08-25 10:45:00,94.29,94.3,94.27,94.29,1467900003.0
2009-08-25 10:50:00,94.285,94.32,94.27,94.31,1257200002.0
2009-08-25 10:55:00,94.31,94.37,94.3,94.31,2389000004.0
2009-08-25 11:00:00,94.31,94.34,94.305,94.315,1534100007.0
2009-08-25 11:05:00,94.315,94.34,94.3,94.33,1069499999.0
2009-08-25 11:10:00,94.325,94.34,94.25,94.26,1208699988.0
2009-08-25 11:15:00,94.26,94.3,94.255,94.285,1236100001.0
2009-08-25 11:20:00,94.285,94.29,94.25,94.265,2131300004.0
2009-08-25 11:25:00,94.265,94.305,94.265,94.28,1515199998.0
2009-08-25 11:30:00,94.285,94.285,94.245,94.28,734800000.0
2009-08-25 11:35:00,94.28,94.29,94.275,94.285,1517800006.0
2009-08-25 11:40:00,94.285,94.325,94.28,94.28,1072499999.0
2009-08-25 11:45:00,94.28,94.29,94.245,94.26,2099100005.0
2009-08-25 11:50:00,94.255,94.28,94.185,94.21,3026709991.0
2009-08-25 11:55:00,94.21,94.23,94.13,94.17,2431000002.0
2009-08-25 12:00:00,94.17,94.21,94.17,94.19,1391400002.0
2009-08-25 12:05:00,94.19,94.215,94.18,94.215,1320100002.0
2009-08-25 12:10:00,94.21,94.23,94.185,94.19,1469899999.0
2009-08-25 12:15:00,94.19,94.195,94.155,94.18,910000000.0
2009-08-25 12:20:00,94.175,94.19,94.035,94.04,2132500000.0
2009-08-25 12:25:00,94.04,94.135,94.005,94.115,2525099999.0
2009-08-25 12:30:00,94.115,94.13,94.045,94.065,1670600000.0
2009-08-25 12:35:00,94.065,94.13,94.065,94.115,1470200001.0
2009-08-25 12:40:00,94.115,94.175,94.115,94.16,1538600001.0
2009-08-25 12:45:00,94.16,94.18,94.135,94.135,2071000000.0
2009-08-25 12:50:00,94.135,94.16,94.13,94.16,1128200000.0
2009-08-25 12:55:00,94.16,94.17,94.135,94.14,1273000000.0
2009-08-25 13:00:00,94.14,94.15,94.11,94.13,912800000.0
2009-08-25 13:05:00,94.13,94.14,94.075,94.08,1180900001.0
2009-08-25 13:10:00,94.08,94.13,94.075,94.125,808300001.0
2009-08-25 13:15:00,94.125,94.15,94.085,94.145,1394900000.0
2009-08-25 13:20:00,94.145,94.185,94.095,94.12,2889000003.0
2009-08-25 13:25:00,94.12,94.16,94.07,94.1,2190100000.0
2009-08-25 13:30:00,94.1,94.1,94.01,94.035,2031699999.0
2009-08-25 13:35:00,94.035,94.05,93.98,94.045,3234400000.0
2009-08-25 13:40:00,94.045,94.06,94.02,94.035,2407600000.0
2009-08-25 13:45:00,94.025,94.055,94.005,94.03,2521399998.0
2009-08-25 13:50:00,94.03,94.055,94.015,94.05,1751900003.0
2009-08-25 13:55:00,94.045,94.125,94.04,94.09,2748799998.0
2009-08-25 14:00:00,94.09,94.205,94.075,94.195,3560299997.0
2009-08-25 14:05:00,94.195,94.205,94.16,94.195,2157300000.0
2009-08-25 14:10:00,94.195,94.36,94.19,94.29,3088700004.0
2009-08-25 14:15:00,94.285,94.33,94.265,94.29,2248800000.0
2009-08-25 14:20:00,94.29,94.32,94.26,94.27,3091700001.0
2009-08-25 14:25:00,94.27,94.275,94.215,94.215,1235799996.0
2009-08-25 14:30:00,94.215,94.23,94.19,94.23,1746599996.0
2009-08-25 14:35:00,94.23,94.28,94.21,94.22,1694799997.0
2009-08-25 14:40:00,94.215,94.29,94.21,94.23,2453699998.0
2009-08-25 14:45:00,94.23,94.27,94.2,94.21,2469599992.0
2009-08-25 14:50:00,94.21,94.23,94.19,94.21,1907399995.0
2009-08-25 14:55:00,94.21,94.26,94.155,94.18,2921999999.0
2009-08-25 15:00:00,94.18,94.415,94.18,94.31,4192099996.0
2009-08-25 15:05:00,94.31,94.375,94.285,94.325,3269200002.0
2009-08-25 15:10:00,94.32,94.33,94.27,94.285,3016900001.0
2009-08-25 15:15:00,94.285,94.285,94.19,94.215,2547599996.0
2009-08-25 15:20:00,94.21,94.235,94.205,94.21,1721600000.0
2009-08-25 15:25:00,94.21,94.235,94.19,94.22,2043899999.0
2009-08-25 15:30:00,94.22,94.27,94.21,94.23,3750700005.0
2009-08-25 15:35:00,94.23,94.255,94.19,94.22,3859699998.0
2009-08-25 15:40:00,94.225,94.315,94.225,94.29,3385899999.0
2009-08-25 15:45:00,94.29,94.32,94.275,94.305,2720300001.0
2009-08-25 15:50:00,94.305,94.36,94.305,94.36,3957100001.0
2009-08-25 15:55:00,94.36,94.425,94.325,94.4,4191199998.0
2009-08-25 16:00:00,94.4,94.64,94.4,94.49,3692799995.0
2009-08-25 16:05:00,94.495,94.54,94.46,94.49,4122299991.0
2009-08-25 16:10:00,94.49,94.535,94.43,94.46,3717700005.0
2009-08-25 16:15:00,94.46,94.49,94.35,94.38,3177800000.0
2009-08-25 16:20:00,94.385,94.4,94.315,94.38,3074400005.0
2009-08-25 16:25:00,94.385,94.42,94.31,94.31,2175699999.0
2009-08-25 16:30:00,94.31,94.335,94.275,94.325,3311199993.0
2009-08-25 16:35:00,94.32,94.375,94.31,94.355,3229300002.0
2009-08-25 16:40:00,94.355,94.41,94.355,94.405,2777099990.0
2009-08-25 16:45:00,94.405,94.445,94.39,94.4,2530600001.0
2009-08-25 16:50:00,94.4,94.425,94.38,94.38,2613399999.0
2009-08-25 16:55:00,94.385,94.395,94.335,94.34,2856099996.0
2009-08-25 17:00:00,94.345,94.415,94.315,94.4,4036799978.0
2009-08-25 17:05:00,94.4,94.4,94.36,94.375,3212999949.0
2009-08-25 17:10:00,94.375,94.41,94.36,94.38,2534599992.0
2009-08-25 17:15:00,94.38,94.385,94.36,94.37,2234599999.0
2009-08-25 17:20:00,94.37,94.395,94.345,94.345,2191799992.0
2009-08-25 17:25:00,94.345,94.36,94.31,94.35,2291099995.0
2009-08-25 17:30:00,94.35,94.35,94.255,94.3,2670800001.0
2009-08-25 17:35:00,94.3,94.31,94.255,94.3,3409199983.0
2009-08-25 17:40:00,94.3,94.32,94.265,94.28,3370599977.0
2009-08-25 17:45:00,94.28,94.31,94.28,94.3,1045899997.0
2009-08-25 17:50:00,94.3,94.32,94.29,94.305,1952199990.0
2009-08-25 17:55:00,94.305,94.325,94.27,94.305,2347899989.0
2009-08-25 18:00:00,94.305,94.31,94.285,94.3,1940999997.0
2009-08-25 18:05:00,94.3,94.32,94.285,94.32,1818800000.0
2009-08-25 18:10:00,94.32,94.32,94.28,94.28,1004100002.0
2009-08-25 18:15:00,94.28,94.32,94.27,94.29,1869499993.0
2009-08-25 18:20:00,94.29,94.325,94.29,94.32,1533999991.0
2009-08-25 18:25:00,94.32,94.37,94.32,94.36,2471999972.0
2009-08-25 18:30:00,94.36,94.38,94.35,94.35,2206299983.0
2009-08-25 18:35:00,94.35,94.35,94.31,94.31,1644299999.0
2009-08-25 18:40:00,94.31,94.33,94.305,94.33,763100005.0
2009-08-25 18:45:00,94.33,94.33,94.32,94.325,881900001.0
2009-08-25 18:50:00,94.32,94.32,94.28,94.28,1837899995.0
2009-08-25 18:55:00,94.28,94.28,94.22,94.245,2675900004.0
2009-08-25 19:00:00,94.24,94.295,94.22,94.225,2457100003.0
2009-08-25 19:05:00,94.22,94.25,94.21,94.215,1847200000.0
2009-08-25 19:10:00,94.215,94.22,94.14,94.14,2664900001.0
2009-08-25 19:15:00,94.14,94.155,94.08,94.11,3427899997.0
2009-08-25 19:20:00,94.105,94.11,93.985,94.065,3734900004.0
2009-08-25 19:25:00,94.08,94.08,94.005,94.07,2632400018.0
2009-08-25 19:30:00,94.07,94.07,93.97,94.035,3800500008.0
2009-08-25 19:35:00,94.03,94.07,93.995,94.06,3509300007.0
2009-08-25 19:40:00,94.06,94.095,94.025,94.085,2167199995.0
2009-08-25 19:45:00,94.085,94.09,94.04,94.05,1062100004.0
2009-08-25 19:50:00,94.05,94.08,94.03,94.04,2582099996.0
2009-08-25 19:55:00,94.035,94.05,94.01,94.01,3603800001.0
2009-08-25 20:00:00,94.01,94.03,93.93,94.01,4041899998.0
2009-08-25 20:05:00,94.01,94.035,94.01,94.015,3026100012.0
2009-08-25 20:10:00,94.02,94.04,93.995,94.01,1809899990.0
2009-08-25 20:15:00,94.015,94.105,94.015,94.095,2040800000.0
2009-08-25 20:20:00,94.085,94.15,94.085,94.12,1460900000.0
2009-08-25 20:25:00,94.125,94.14,94.095,94.115,1808600001.0
2009-08-25 20:30:00,94.115,94.15,94.11,94.15,1708699998.0
2009-08-25 20:35:00,94.15,94.15,94.075,94.09,2703199990.0
2009-08-25 20:40:00,94.09,94.14,94.08,94.115,2445800001.0
2009-08-25 20:45:00,94.115,94.145,94.095,94.145,2080799993.0
2009-08-25 20:50:00,94.145,94.215,94.14,94.19,2113699997.0
2009-08-25 20:55:00,94.19,94.205,94.15,94.18,1795499998.0
2009-08-25 21:00:00,94.18,94.2,94.17,94.175,1498499997.0
2009-08-25 21:05:00,94.175,94.18,94.14,94.15,1230600001.0
2009-08-25 21:10:00,94.15,94.2,94.14,94.145,1144400000.0
2009-08-25 21:15:00,94.14,94.15,94.1,94.14,1323500003.0
2009-08-25 21:20:00,94.14,94.14,94.125,94.135,1304799994.0
2009-08-25 21:25:00,94.135,94.14,94.12,94.12,760799999.0
2009-08-25 21:30:00,94.12,94.125,94.1,94.12,1052900000.0
2009-08-25 21:35:00,94.125,94.15,94.12,94.145,1100900002.0
2009-08-25 21:40:00,94.145,94.18,94.14,94.17,1357400000.0
2009-08-25 21:45:00,94.17,94.17,94.14,94.14,744500001.0
2009-08-25 21:50:00,94.14,94.15,94.115,94.125,1693600002.0
2009-08-25 21:55:00,94.12,94.135,94.12,94.12,1031900000.0
2009-08-25 22:00:00,94.12,94.13,94.085,94.105,1334300000.0
2009-08-25 22:05:00,94.105,94.125,94.105,94.12,987800000.0
2009-08-25 22:10:00,94.12,94.13,94.11,94.125,747200001.0
2009-08-25 22:15:00,94.125,94.15,94.12,94.14,768300000.0
2009-08-25 22:20:00,94.145,94.155,94.14,94.145,121300000.0
2009-08-25 22:25:00,94.15,94.165,94.14,94.155,358300001.0
2009-08-25 22:30:00,94.155,94.19,94.155,94.185,421800000.0
2009-08-25 22:35:00,94.185,94.19,94.16,94.17,429399996.0
2009-08-25 22:40:00,94.17,94.195,94.17,94.19,458900000.0
2009-08-25 22:45:00,94.19,94.21,94.17,94.175,414200000.0
2009-08-25 22:50:00,94.175,94.18,94.17,94.17,132700000.0
2009-08-25 22:55:00,94.17,94.175,94.16,94.175,590800000.0
2009-08-25 23:00:00,94.175,94.18,94.155,94.175,35100000.0
2009-08-25 23:05:00,94.175,94.18,94.155,94.18,158400000.0
2009-08-25 23:10:00,94.175,94.185,94.17,94.175,370500000.0
2009-08-25 23:15:00,94.175,94.195,94.175,94.195,140000000.0
2009-08-25 23:20:00,94.195,94.195,94.175,94.185,48400000.0
2009-08-25 23:25:00,94.185,94.195,94.175,94.185,134800000.0
2009-08-25 23:30:00,94.19,94.195,94.18,94.195,127900000.0
2009-08-25 23:35:00,94.19,94.215,94.17,94.18,312900000.0
2009-08-25 23:40:00,94.195,94.205,94.18,94.195,204700000.0
2009-08-25 23:45:00,94.19,94.235,94.19,94.195,307900000.0
2009-08-25 23:50:00,94.195,94.195,94.185,94.195,104600000.0
2009-08-25 23:55:00,94.195,94.205,94.195,94.201,80200000.0
2009-08-26 00:00:00,94.205,94.23,94.2,94.225,306000000.0
2009-08-26 00:05:00,94.23,94.235,94.22,94.225,152500000.0
2009-08-26 00:10:00,94.225,94.245,94.225,94.24,130200000.0
2009-08-26 00:15:00,94.24,94.255,94.23,94.24,235100000.0
2009-08-26 00:20:00,94.24,94.25,94.23,94.24,59400000.0
2009-08-26 00:25:00,94.23,94.26,94.23,94.25,71000000.0
2009-08-26 00:30:00,94.25,94.255,94.24,94.24,265800000.0
2009-08-26 00:35:00,94.24,94.245,94.22,94.23,118000000.0
2009-08-26 00:40:00,94.23,94.23,94.21,94.21,180000000.0
2009-08-26 00:45:00,94.21,94.21,94.145,94.15,645900000.0
2009-08-26 00:50:00,94.15,94.15,94.12,94.14,338500000.0
2009-08-26 00:55:00,94.14,94.18,94.13,94.165,391700000.0
2009-08-26 01:00:00,94.165,94.19,94.16,94.19,833300001.0
2009-08-26 01:05:00,94.19,94.21,94.185,94.195,1339600000.0
2009-08-26 01:10:00,94.195,94.2,94.16,94.165,1102000000.0
2009-08-26 01:15:00,94.17,94.17,94.15,94.155,347100000.0
2009-08-26 01:20:00,94.155,94.155,94.105,94.135,854500000.0
2009-08-26 01:25:00,94.135,94.155,94.13,94.155,105000000.0
2009-08-26 01:30:00,94.155,94.155,94.08,94.09,588700000.0
2009-08-26 01:35:00,94.09,94.095,94.05,94.07,513300000.0
2009-08-26 01:40:00,94.06,94.06,93.97,93.97,1192800001.0
2009-08-26 01:45:00,93.97,94.06,93.97,94.04,1134200000.0
2009-08-26 01:50:00,94.04,94.04,93.895,93.915,1026600000.0
2009-08-26 01:55:00,93.915,93.935,93.875,93.935,1094200000.0
2009-08-26 02:00:00,93.94,94.025,93.93,93.98,1489600000.0
2009-08-26 02:05:00,93.98,94.015,93.95,94.0,1685100001.0
2009-08-26 02:10:00,94.0,94.075,93.975,94.065,1042300000.0
2009-08-26 02:15:00,94.065,94.1,94.05,94.06,977700000.0
2009-08-26 02:20:00,94.065,94.09,94.05,94.05,921000000.0
2009-08-26 02:25:00,94.05,94.05,93.99,93.99,858800000.0
2009-08-26 02:30:00,93.995,94.02,93.98,93.99,788300000.0
2009-08-26 02:35:00,93.99,94.03,93.99,94.025,536900000.0
2009-08-26 02:40:00,94.025,94.035,93.99,94.0,434300000.0
2009-08-26 02:45:00,94.0,94.01,93.95,93.97,963800000.0
2009-08-26 02:50:00,93.97,94.03,93.97,94.01,659800000.0
2009-08-26 02:55:00,94.01,94.025,93.98,93.995,420100001.0
2009-08-26 03:00:00,93.995,94.03,93.995,94.015,228400000.0
2009-08-26 03:05:00,94.02,94.03,94.005,94.015,616900000.0
2009-08-26 03:10:00,94.015,94.03,94.01,94.025,383300000.0
2009-08-26 03:15:00,94.02,94.03,94.0,94.01,714700000.0
2009-08-26 03:20:00,94.01,94.01,93.98,93.985,603300000.0
2009-08-26 03:25:00,93.99,93.99,93.925,93.95,961000003.0
2009-08-26 03:30:00,93.95,93.96,93.895,93.96,1220300000.0
2009-08-26 03:35:00,93.96,93.97,93.915,93.915,929400000.0
2009-08-26 03:40:00,93.915,93.97,93.9,93.97,614300000.0
2009-08-26 03:45:00,93.965,94.02,93.965,94.0,897900000.0
2009-08-26 03:50:00,94.0,94.03,94.0,94.02,722100000.0
2009-08-26 03:55:00,94.02,94.025,93.95,93.965,1374100000.0
2009-08-26 04:00:00,93.97,94.025,93.955,94.01,888900000.0
2009-08-26 04:05:00,94.01,94.06,94.005,94.04,1776099999.0
2009-08-26 04:10:00,94.035,94.055,94.005,94.045,1381200001.0
2009-08-26 04:15:00,94.045,94.05,94.01,94.01,744400000.0
2009-08-26 04:20:00,94.01,94.045,94.005,94.03,984100000.0
2009-08-26 04:25:00,94.03,94.035,93.99,93.995,870500000.0
2009-08-26 04:30:00,93.99,94.04,93.975,94.01,1240300002.0
2009-08-26 04:35:00,94.01,94.025,94.0,94.01,927100000.0
2009-08-26 04:40:00,94.01,94.02,93.995,94.0,1009900001.0
2009-08-26 04:45:00,94.0,94.0,93.98,93.99,383200000.0
2009-08-26 04:50:00,93.995,94.07,93.995,94.07,1302199999.0
2009-08-26 04:55:00,94.07,94.125,94.06,94.115,1696100000.0
2009-08-26 05:00:00,94.12,94.12,94.07,94.09,656200000.0
2009-08-26 05:05:00,94.09,94.1,94.06,94.095,674700000.0
2009-08-26 05:10:00,94.095,94.13,94.07,94.1,1544400000.0
2009-08-26 05:15:00,94.1,94.11,94.08,94.085,645300000.0
2009-08-26 05:20:00,94.085,94.11,94.08,94.08,646800000.0
2009-08-26 05:25:00,94.09,94.105,94.08,94.085,653499999.0
2009-08-26 05:30:00,94.085,94.115,94.08,94.115,963399998.0
2009-08-26 05:35:00,94.13,94.155,94.11,94.155,1157500000.0
2009-08-26 05:40:00,94.155,94.17,94.125,94.165,1955700006.0
2009-08-26 05:45:00,94.16,94.175,94.14,94.17,2294600001.0
2009-08-26 05:50:00,94.18,94.21,94.16,94.18,1357700002.0
2009-08-26 05:55:00,94.18,94.205,94.155,94.175,1174299998.0
2009-08-26 06:00:00,94.17,94.19,94.155,94.18,701000000.0
2009-08-26 06:05:00,94.18,94.195,94.155,94.165,812600000.0
2009-08-26 06:10:00,94.16,94.165,94.115,94.135,952500001.0
2009-08-26 06:15:00,94.135,94.16,94.135,94.15,715200000.0
2009-08-26 06:20:00,94.15,94.17,94.15,94.16,848000000.0
2009-08-26 06:25:00,94.16,94.175,94.135,94.16,1160700001.0
2009-08-26 06:30:00,94.16,94.195,94.16,94.18,970200001.0
2009-08-26 06:35:00,94.175,94.205,94.17,94.2,686700000.0
2009-08-26 06:40:00,94.2,94.2,94.18,94.18,362900001.0
2009-08-26 06:45:00,94.18,94.195,94.165,94.175,1049900000.0
2009-08-26 06:50:00,94.175,94.195,94.155,94.165,1003799998.0
2009-08-26 06:55:00,94.165,94.185,94.155,94.165,364300001.0
2009-08-26 07:00:00,94.165,94.195,94.155,94.18,757900000.0
2009-08-26 07:05:00,94.18,94.19,94.145,94.17,1293800000.0
2009-08-26 07:10:00,94.16,94.17,94.16,94.165,817100000.0
2009-08-26 07:15:00,94.17,94.185,94.155,94.175,999100000.0
2009-08-26 07:20:00,94.18,94.185,94.16,94.18,725700000.0
2009-08-26 07:25:00,94.18,94.205,94.17,94.19,1348799999.0
2009-08-26 07:30:00,94.19,94.27,94.19,94.27,1243800000.0
2009-08-26 07:35:00,94.27,94.29,94.24,94.26,1456300000.0
2009-08-26 07:40:00,94.265,94.275,94.25,94.27,927100000.0
2009-08-26 07:45:00,94.27,94.29,94.26,94.26,1511200000.0
2009-08-26 07:50:00,94.26,94.27,94.225,94.25,1862800000.0
2009-08-26 07:55:00,94.25,94.26,94.215,94.245,1357899999.0
2009-08-26 08:00:00,94.25,94.27,94.19,94.205,2620499998.0
2009-08-26 08:05:00,94.205,94.205,94.15,94.2,2058500003.0
2009-08-26 08:10:00,94.2,94.225,94.185,94.19,1812600003.0
2009-08-26 08:15:00,94.19,94.22,94.185,94.21,1153700001.0
2009-08-26 08:20:00,94.21,94.23,94.18,94.19,1307400000.0
2009-08-26 08:25:00,94.19,94.19,94.16,94.16,1301400003.0
2009-08-26 08:30:00,94.165,94.175,94.12,94.14,1403499998.0
2009-08-26 08:35:00,94.14,94.15,94.075,94.08,1944799999.0
2009-08-26 08:40:00,94.08,94.1,94.01,94.01,2247000002.0
2009-08-26 08:45:00,94.02,94.07,94.015,94.07,2761399998.0
2009-08-26 08:50:00,94.07,94.075,94.04,94.04,2756699999.0
2009-08-26 08:55:00,94.045,94.07,94.04,94.045,1488800001.0
2009-08-26 09:00:00,94.04,94.08,94.04,94.075,2020300001.0
2009-08-26 09:05:00,94.07,94.105,94.065,94.09,2537800001.0
2009-08-26 09:10:00,94.09,94.12,94.055,94.11,2823500000.0
2009-08-26 09:15:00,94.11,94.14,94.1,94.115,1733200000.0
2009-08-26 09:20:00,94.115,94.155,94.09,94.14,2173000000.0
2009-08-26 09:25:00,94.14,94.165,94.13,94.15,2026499999.0
2009-08-26 09:30:00,94.155,94.175,94.135,94.15,1600700000.0
2009-08-26 09:35:00,94.15,94.16,94.135,94.16,1440200000.0
2009-08-26 09:40:00,94.16,94.185,94.155,94.16,1893799999.0
2009-08-26 09:45:00,94.16,94.165,94.135,94.145,1677800004.0
2009-08-26 09:50:00,94.145,94.175,94.145,94.165,1233199996.0
2009-08-26 09:55:00,94.17,94.215,94.16,94.165,2085599996.0
2009-08-26 10:00:00,94.165,94.185,94.09,94.14,2136100001.0
2009-08-26 10:05:00,94.14,94.14,94.03,94.085,2526700004.0
2009-08-26 10:10:00,94.085,94.105,94.035,94.09,1832600002.0
2009-08-26 10:15:00,94.1,94.115,94.035,94.065,2694700004.0
2009-08-26 10:20:00,94.065,94.07,94.04,94.055,2642799998.0
2009-08-26 10:25:00,94.055,94.085,94.01,94.075,3076700001.0
2009-08-26 10:30:00,94.08,94.105,94.045,94.065,2792500004.0
2009-08-26 10:35:00,94.06,94.065,94.03,94.055,1618800001.0
2009-08-26 10:40:00,94.06,94.105,94.05,94.05,2148699999.0
2009-08-26 10:45:00,94.05,94.06,94.04,94.05,1865700006.0
2009-08-26 10:50:00,94.05,94.055,94.0,94.05,2144500004.0
2009-08-26 10:55:00,94.05,94.05,94.035,94.045,1364400000.0
2009-08-26 11:00:00,94.05,94.075,94.045,94.07,1692300001.0
2009-08-26 11:05:00,94.07,94.07,93.98,94.03,1891500000.0
2009-08-26 11:10:00,94.03,94.035,93.995,94.03,889400000.0
2009-08-26 11:15:00,94.03,94.04,94.03,94.035,306400000.0
2009-08-26 11:20:00,94.03,94.035,93.96,93.97,1610600000.0
2009-08-26 11:25:00,93.975,93.99,93.935,93.945,1899900001.0
2009-08-26 11:30:00,93.94,94.055,93.905,94.025,2101000000.0
2009-08-26 11:35:00,94.025,94.09,94.015,94.065,1361500000.0
2009-08-26 11:40:00,94.065,94.07,94.035,94.04,1360800000.0
2009-08-26 11:45:00,94.035,94.05,94.025,94.03,1157200003.0
2009-08-26 11:50:00,94.03,94.07,94.015,94.055,864000000.0
2009-08-26 11:55:00,94.06,94.11,94.06,94.105,938600002.0
2009-08-26 12:00:00,94.105,94.12,94.07,94.07,1003700005.0
2009-08-26 12:05:00,94.075,94.11,94.065,94.105,950100001.0
2009-08-26 12:10:00,94.11,94.12,94.045,94.05,1268300001.0
2009-08-26 12:15:00,94.05,94.055,94.025,94.05,1321500002.0
2009-08-26 12:20:00,94.05,94.06,93.965,94.005,2108400000.0
2009-08-26 12:25:00,94.005,94.035,93.985,94.005,1844000000.0
2009-08-26 12:30:00,94.01,94.105,94.005,94.045,2046900000.0
2009-08-26 12:35:00,94.045,94.09,94.04,94.075,1682000000.0
2009-08-26 12:40:00,94.075,94.115,94.075,94.085,1386400000.0
2009-08-26 12:45:00,94.09,94.11,94.075,94.075,1185700001.0
2009-08-26 12:50:00,94.08,94.085,94.035,94.07,1383400001.0
2009-08-26 12:55:00,94.065,94.08,94.05,94.08,1021400000.0
2009-08-26 13:00:00,94.08,94.11,94.07,94.08,1354300002.0
2009-08-26 13:05:00,94.08,94.1,94.07,94.09,1615600000.0
2009-08-26 13:10:00,94.09,94.125,94.09,94.12,1350700000.0
2009-08-26 13:15:00,94.12,94.125,94.085,94.085,1979299999.0
2009-08-26 13:20:00,94.09,94.145,94.085,94.135,2169499998.0
2009-08-26 13:25:00,94.14,94.16,94.125,94.14,2316499996.0
2009-08-26 13:30:00,94.14,94.185,94.13,94.18,2588899998.0
2009-08-26 13:35:00,94.18,94.185,94.16,94.17,1448700002.0
2009-08-26 13:40:00,94.17,94.17,94.155,94.165,1886800008.0
2009-08-26 13:45:00,94.16,94.19,94.155,94.19,1903299993.0
2009-08-26 13:50:00,94.19,94.21,94.175,94.2,3186299996.0
2009-08-26 13:55:00,94.2,94.225,94.19,94.2,1904700008.0
2009-08-26 14:00:00,94.2,94.225,94.19,94.2,2294500011.0
2009-08-26 14:05:00,94.2,94.22,94.175,94.18,2165199991.0
2009-08-26 14:10:00,94.18,94.205,94.12,94.13,2258700004.0
2009-08-26 14:15:00,94.125,94.215,94.125,94.205,1591999997.0
2009-08-26 14:20:00,94.205,94.24,94.19,94.24,2318300017.0
2009-08-26 14:25:00,94.24,94.25,94.19,94.19,2131100009.0
2009-08-26 14:30:00,94.175,94.37,94.125,94.165,3608999998.0
2009-08-26 14:35:00,94.15,94.24,94.12,94.23,3596699994.0
2009-08-26 14:40:00,94.23,94.24,94.185,94.205,3576800010.0
2009-08-26 14:45:00,94.205,94.22,94.16,94.18,2412300010.0
2009-08-26 14:50:00,94.18,94.19,94.12,94.155,2468700009.0
2009-08-26 14:55:00,94.155,94.175,94.12,94.145,3028400001.0
2009-08-26 15:00:00,94.15,94.185,94.15,94.155,2409100001.0
2009-08-26 15:05:00,94.16,94.17,94.13,94.16,2845000012.0
2009-08-26 15:10:00,94.16,94.175,94.13,94.13,2471400013.0
2009-08-26 15:15:00,94.13,94.155,94.05,94.12,3796400010.0
2009-08-26 15:20:00,94.12,94.155,94.105,94.13,1723900014.0
2009-08-26 15:25:00,94.13,94.175,94.13,94.17,3443000033.0
2009-08-26 15:30:00,94.175,94.305,94.17,94.21,4549200019.0
2009-08-26 15:35:00,94.21,94.29,94.18,94.28,4747400017.0
2009-08-26 15:40:00,94.28,94.295,94.225,94.235,4969500018.0
2009-08-26 15:45:00,94.235,94.275,94.19,94.245,4527700015.0
2009-08-26 15:50:00,94.24,94.29,94.24,94.285,3970100018.0
2009-08-26 15:55:00,94.285,94.455,94.27,94.44,4012900004.0
2009-08-26 16:00:00,94.44,94.57,94.335,94.4,5241719995.0
2009-08-26 16:05:00,94.4,94.455,94.37,94.39,4243500005.0
2009-08-26 16:10:00,94.395,94.525,94.36,94.49,4794400011.0
2009-08-26 16:15:00,94.49,94.525,94.46,94.475,6007299997.0
2009-08-26 16:20:00,94.475,94.49,94.415,94.445,3517500000.0
2009-08-26 16:25:00,94.45,94.46,94.355,94.38,3476400009.0
2009-08-26 16:30:00,94.38,94.48,94.38,94.44,4402200011.0
2009-08-26 16:35:00,94.44,94.47,94.41,94.45,3561700003.0
2009-08-26 16:40:00,94.45,94.45,94.38,94.39,4162799997.0
2009-08-26 16:45:00,94.39,94.415,94.345,94.41,4788000027.0
2009-08-26 16:50:00,94.405,94.42,94.365,94.4,3023400023.0
2009-08-26 16:55:00,94.4,94.44,94.33,94.34,3835500011.0
2009-08-26 17:00:00,94.34,94.35,94.31,94.34,3128000012.0
2009-08-26 17:05:00,94.34,94.345,94.22,94.225,3738600012.0
2009-08-26 17:10:00,94.23,94.265,94.215,94.25,4300900011.0
2009-08-26 17:15:00,94.25,94.325,94.24,94.3,2638000003.0
2009-08-26 17:20:00,94.3,94.335,94.285,94.32,2361800009.0
2009-08-26 17:25:00,94.32,94.36,94.3,94.345,2224800003.0
2009-08-26 17:30:00,94.35,94.355,94.29,94.29,2056400011.0
2009-08-26 17:35:00,94.29,94.29,94.2,94.22,3102299998.0
2009-08-26 17:40:00,94.225,94.29,94.21,94.235,3202799996.0
2009-08-26 17:45:00,94.235,94.3,94.235,94.27,3229500001.0
2009-08-26 17:50:00,94.275,94.3,94.26,94.29,4322700015.0
2009-08-26 17:55:00,94.3,94.3,94.245,94.25,2723600017.0
2009-08-26 18:00:00,94.255,94.305,94.215,94.26,2688300005.0
2009-08-26 18:05:00,94.26,94.29,94.225,94.275,2659000011.0
2009-08-26 18:10:00,94.275,94.36,94.27,94.355,3399100000.0
2009-08-26 18:15:00,94.355,94.365,94.335,94.345,3047899992.0
2009-08-26 18:20:00,94.345,94.385,94.34,94.37,4042600000.0
2009-08-26 18:25:00,94.37,94.375,94.35,94.36,1887800002.0
2009-08-26 18:30:00,94.36,94.38,94.35,94.38,1672499994.0
2009-08-26 18:35:00,94.38,94.385,94.345,94.35,888600000.0
2009-08-26 18:40:00,94.35,94.375,94.32,94.33,1745699995.0
2009-08-26 18:45:00,94.33,94.33,94.285,94.305,1435900004.0
2009-08-26 18:50:00,94.305,94.325,94.29,94.305,1341200000.0
2009-08-26 18:55:00,94.305,94.305,94.275,94.28,1193400002.0
2009-08-26 19:00:00,94.275,94.305,94.235,94.245,2588800000.0
2009-08-26 19:05:00,94.245,94.255,94.2,94.225,2740199993.0
2009-08-26 19:10:00,94.24,94.265,94.23,94.23,1762200007.0
2009-08-26 19:15:00,94.23,94.235,94.13,94.185,2981499996.0
2009-08-26 19:20:00,94.185,94.22,94.175,94.21,1432200002.0
2009-08-26 19:25:00,94.21,94.24,94.205,94.215,1407599978.0
2009-08-26 19:30:00,94.22,94.265,94.215,94.265,1468699997.0
2009-08-26 19:35:00,94.265,94.285,94.24,94.275,2370800007.0
2009-08-26 19:40:00,94.275,94.28,94.25,94.255,1647500001.0
2009-08-26 19:45:00,94.255,94.285,94.25,94.265,2352899999.0
2009-08-26 19:50:00,94.26,94.275,94.235,94.255,1508399996.0
2009-08-26 19:55:00,94.255,94.335,94.255,94.32,1375300000.0
2009-08-26 20:00:00,94.32,94.36,94.27,94.29,2061799997.0
2009-08-26 20:05:00,94.29,94.3,94.27,94.27,2140399996.0
2009-08-26 20:10:00,94.27,94.27,94.23,94.24,1987300004.0
2009-08-26 20:15:00,94.24,94.25,94.225,94.23,2598199999.0
2009-08-26 20:20:00,94.23,94.24,94.19,94.22,2016400005.0
2009-08-26 20:25:00,94.22,94.22,94.195,94.2,1190600000.0
2009-08-26 20:30:00,94.205,94.21,94.18,94.195,2273899993.0
2009-08-26 20:35:00,94.195,94.205,94.185,94.19,1347099991.0
2009-08-26 20:40:00,94.19,94.225,94.19,94.21,831200001.0
2009-08-26 20:45:00,94.21,94.24,94.21,94.225,928700002.0
2009-08-26 20:50:00,94.225,94.24,94.19,94.2,1805000005.0
2009-08-26 20:55:00,94.2,94.205,94.14,94.15,1618899997.0
2009-08-26 21:00:00,94.15,94.19,94.145,94.185,1441800000.0
2009-08-26 21:05:00,94.185,94.19,94.14,94.19,1798599993.0
2009-08-26 21:10:00,94.19,94.22,94.18,94.195,1672000002.0
2009-08-26 21:15:00,94.2,94.21,94.185,94.185,702599999.0
2009-08-26 21:20:00,94.185,94.185,94.16,94.16,487700001.0
2009-08-26 21:25:00,94.16,94.195,94.15,94.175,1160199997.0
2009-08-26 21:30:00,94.175,94.175,94.145,94.15,959700003.0
2009-08-26 21:35:00,94.15,94.18,94.12,94.155,1448999998.0
2009-08-26 21:40:00,94.145,94.145,94.125,94.135,586100003.0
2009-08-26 21:45:00,94.14,94.155,94.12,94.13,1373400004.0
2009-08-26 21:50:00,94.13,94.185,94.12,94.175,998500000.0
2009-08-26 21:55:00,94.165,94.18,94.155,94.17,1222800001.0
2009-08-26 22:00:00,94.17,94.17,94.155,94.16,564500000.0
2009-08-26 22:05:00,94.16,94.19,94.16,94.185,673699999.0
2009-08-26 22:10:00,94.19,94.21,94.18,94.205,673999999.0
2009-08-26 22:15:00,94.2,94.205,94.18,94.2,910800002.0
2009-08-26 22:20:00,94.205,94.21,94.185,94.2,725299996.0
2009-08-26 22:25:00,94.205,94.215,94.2,94.21,420200000.0
2009-08-26 22:30:00,94.21,94.245,94.205,94.245,821700000.0
2009-08-26 22:35:00,94.245,94.265,94.24,94.255,735799992.0
2009-08-26 22:40:00,94.255,94.28,94.25,94.26,1685099996.0
2009-08-26 22:45:00,94.255,94.28,94.245,94.255,720600000.0
2009-08-26 22:50:00,94.255,94.275,94.235,94.245,265600000.0
2009-08-26 22:55:00,94.24,94.255,94.225,94.24,720600000.0
2009-08-26 23:00:00,94.24,94.285,94.24,94.27,103200000.0
2009-08-26 23:05:00,94.27,94.28,94.22,94.23,189100000.0
2009-08-26 23:10:00,94.23,94.255,94.23,94.255,91100000.0
2009-08-26 23:15:00,94.25,94.255,94.241,94.255,206400000.0
2009-08-26 23:20:00,94.255,94.265,94.248,94.265,167100000.0
2009-08-26 23:25:00,94.265,94.27,94.255,94.27,48000000.0
2009-08-26 23:30:00,94.265,94.27,94.22,94.225,189400000.0
2009-08-26 23:35:00,94.225,94.27,94.225,94.245,291400000.0
2009-08-26 23:40:00,94.235,94.255,94.215,94.225,863700000.0
2009-08-26 23:45:00,94.23,94.255,94.225,94.235,1196300000.0
2009-08-26 23:50:00,94.23,94.24,94.225,94.225,248700000.0
2009-08-26 23:55:00,94.225,94.235,94.19,94.23,765500001.0
2009-08-27 00:00:00,94.23,94.24,94.2,94.23,471500000.0
2009-08-27 00:05:00,94.23,94.255,94.22,94.22,786200006.0
2009-08-27 00:10:00,94.22,94.25,94.22,94.24,136400000.0
2009-08-27 00:15:00,94.24,94.245,94.235,94.24,297800000.0
2009-08-27 00:20:00,94.24,94.245,94.225,94.225,341600000.0
2009-08-27 00:25:00,94.235,94.235,94.225,94.225,123600000.0
2009-08-27 00:30:00,94.235,94.27,94.22,94.24,558000000.0
2009-08-27 00:35:00,94.24,94.25,94.23,94.235,690000000.0
2009-08-27 00:40:00,94.235,94.26,94.23,94.25,670100000.0
2009-08-27 00:45:00,94.25,94.25,94.23,94.24,430999997.0
2009-08-27 00:50:00,94.24,94.27,94.24,94.245,416400000.0
2009-08-27 00:55:00,94.245,94.27,94.245,94.25,260100000.0
2009-08-27 01:00:00,94.25,94.25,94.175,94.18,740900000.0
2009-08-27 01:05:00,94.18,94.205,94.15,94.2,838800000.0
2009-08-27 01:10:00,94.2,94.2,94.15,94.17,780400001.0
2009-08-27 01:15:00,94.17,94.18,94.155,94.175,503800000.0
2009-08-27 01:20:00,94.175,94.175,94.1,94.105,1532000000.0
2009-08-27 01:25:00,94.105,94.15,94.1,94.13,777399997.0
2009-08-27 01:30:00,94.125,94.125,94.06,94.08,1167000000.0
2009-08-27 01:35:00,94.08,94.115,94.07,94.075,670800001.0
2009-08-27 01:40:00,94.075,94.105,94.06,94.085,1363400002.0
2009-08-27 01:45:00,94.085,94.12,94.07,94.085,1259800000.0
2009-08-27 01:50:00,94.085,94.105,94.08,94.09,894100000.0
2009-08-27 01:55:00,94.09,94.11,94.08,94.095,1246900001.0
2009-08-27 02:00:00,94.095,94.14,94.095,94.14,1652300004.0
2009-08-27 02:05:00,94.14,94.14,94.07,94.08,858900000.0
2009-08-27 02:10:00,94.08,94.085,94.065,94.08,1087000003.0
2009-08-27 02:15:00,94.08,94.105,94.065,94.07,962900000.0
2009-08-27 02:20:00,94.07,94.07,93.965,93.99,1834800004.0
2009-08-27 02:25:00,93.99,94.035,93.98,94.005,962700000.0
2009-08-27 02:30:00,94.015,94.015,93.96,93.96,1624100002.0
2009-08-27 02:35:00,93.955,93.98,93.92,93.925,2149400002.0
2009-08-27 02:40:00,93.94,93.945,93.89,93.94,1801299995.0
2009-08-27 02:45:00,93.94,93.96,93.89,93.9,1299300001.0
2009-08-27 02:50:00,93.9,93.95,93.87,93.915,1425400000.0
2009-08-27 02:55:00,93.925,93.955,93.91,93.92,1539100000.0
2009-08-27 03:00:00,93.92,93.93,93.885,93.9,1690699999.0
2009-08-27 03:05:00,93.9,93.91,93.855,93.885,2068499999.0
2009-08-27 03:10:00,93.885,93.905,93.86,93.865,1343399998.0
2009-08-27 03:15:00,93.87,93.895,93.865,93.875,815900000.0
2009-08-27 03:20:00,93.875,93.955,93.875,93.905,902300000.0
2009-08-27 03:25:00,93.905,93.91,93.88,93.9,894500000.0
2009-08-27 03:30:00,93.9,93.905,93.825,93.895,1513700002.0
2009-08-27 03:35:00,93.895,93.915,93.87,93.895,1202400000.0
2009-08-27 03:40:00,93.89,93.91,93.86,93.9,1660900000.0
2009-08-27 03:45:00,93.9,93.93,93.89,93.915,1031000000.0
2009-08-27 03:50:00,93.915,93.915,93.85,93.855,1278799999.0
2009-08-27 03:55:00,93.855,93.865,93.805,93.855,2030899998.0
2009-08-27 04:00:00,93.855,93.86,93.805,93.835,1652499997.0
2009-08-27 04:05:00,93.84,93.89,93.835,93.88,1759100000.0
2009-08-27 04:10:00,93.88,93.88,93.835,93.87,1111200003.0
2009-08-27 04:15:00,93.87,93.895,93.83,93.835,1895600006.0
2009-08-27 04:20:00,93.835,93.895,93.825,93.89,1197299998.0
2009-08-27 04:25:00,93.89,93.9,93.885,93.89,1158900000.0
2009-08-27 04:30:00,93.89,93.92,93.875,93.92,872299999.0
2009-08-27 04:35:00,93.92,93.96,93.9,93.91,1547500002.0
2009-08-27 04:40:00,93.91,93.91,93.875,93.895,1234200003.0
2009-08-27 04:45:00,93.89,93.93,93.86,93.87,1421800000.0
2009-08-27 04:50:00,93.87,93.895,93.855,93.89,838100000.0
2009-08-27 04:55:00,93.89,93.89,93.85,93.85,328000000.0
2009-08-27 05:00:00,93.85,93.86,93.79,93.81,1924100000.0
2009-08-27 05:05:00,93.81,93.855,93.81,93.835,1116600000.0
2009-08-27 05:10:00,93.835,93.84,93.81,93.81,656000001.0
2009-08-27 05:15:00,93.81,93.81,93.685,93.715,1749899999.0
2009-08-27 05:20:00,93.715,93.755,93.71,93.72,1051599999.0
2009-08-27 05:25:00,93.73,93.735,93.68,93.7,1658499998.0
2009-08-27 05:30:00,93.7,93.7,93.62,93.665,1553800000.0
2009-08-27 05:35:00,93.67,93.685,93.61,93.625,1108300000.0
2009-08-27 05:40:00,93.625,93.655,93.62,93.64,1792500000.0
2009-08-27 05:45:00,93.64,93.66,93.58,93.65,1655200000.0
2009-08-27 05:50:00,93.65,93.655,93.6,93.61,1479900001.0
2009-08-27 05:55:00,93.605,93.635,93.605,93.635,1311499997.0
2009-08-27 06:00:00,93.635,93.68,93.625,93.67,1163900002.0
2009-08-27 06:05:00,93.67,93.72,93.67,93.675,2498499999.0
2009-08-27 06:10:00,93.68,93.715,93.675,93.69,1015099999.0
2009-08-27 06:15:00,93.7,93.705,93.655,93.69,1437000001.0
2009-08-27 06:20:00,93.69,93.7,93.66,93.68,1599299999.0
2009-08-27 06:25:00,93.68,93.68,93.645,93.67,934700000.0
2009-08-27 06:30:00,93.67,93.74,93.66,93.725,1737500000.0
2009-08-27 06:35:00,93.725,93.725,93.69,93.71,780400000.0
2009-08-27 06:40:00,93.705,93.71,93.685,93.69,374600000.0
2009-08-27 06:45:00,93.69,93.71,93.69,93.7,617100000.0
2009-08-27 06:50:00,93.695,93.71,93.68,93.7,423699999.0
2009-08-27 06:55:00,93.695,93.75,93.695,93.73,1251200000.0
2009-08-27 07:00:00,93.73,93.735,93.68,93.68,1583800001.0
2009-08-27 07:05:00,93.68,93.68,93.62,93.66,1764400000.0
2009-08-27 07:10:00,93.66,93.675,93.63,93.64,959900000.0
2009-08-27 07:15:00,93.64,93.64,93.595,93.62,1160300000.0
2009-08-27 07:20:00,93.62,93.635,93.61,93.61,570900000.0
2009-08-27 07:25:00,93.62,93.62,93.59,93.61,1057400000.0
2009-08-27 07:30:00,93.61,93.63,93.58,93.625,1454800000.0
2009-08-27 07:35:00,93.62,93.63,93.585,93.625,1153000001.0
2009-08-27 07:40:00,93.625,93.665,93.605,93.66,1224700000.0
2009-08-27 07:45:00,93.66,93.68,93.65,93.67,1670199999.0
2009-08-27 07:50:00,93.68,93.735,93.67,93.71,1641099999.0
2009-08-27 07:55:00,93.71,93.755,93.705,93.725,2514300003.0
2009-08-27 08:00:00,93.72,93.73,93.66,93.685,5596810000.0
2009-08-27 08:05:00,93.685,93.695,93.645,93.67,3231599996.0
2009-08-27 08:10:00,93.67,93.685,93.63,93.65,2871900004.0
2009-08-27 08:15:00,93.65,93.78,93.61,93.77,4082399992.0
2009-08-27 08:20:00,93.77,93.775,93.73,93.74,3118500009.0
2009-08-27 08:25:00,93.735,93.76,93.73,93.75,2589600005.0
2009-08-27 08:30:00,93.755,93.76,93.685,93.73,2961800003.0
2009-08-27 08:35:00,93.73,93.73,93.595,93.63,3868400005.0
2009-08-27 08:40:00,93.625,93.625,93.465,93.47,3502600000.0
2009-08-27 08:45:00,93.465,93.535,93.44,93.445,3997300004.0
2009-08-27 08:50:00,93.46,93.51,93.375,93.51,3772100006.0
2009-08-27 08:55:00,93.505,93.615,93.485,93.56,4131100001.0
2009-08-27 09:00:00,93.56,93.62,93.535,93.6,3248999998.0
2009-08-27 09:05:00,93.595,93.6,93.55,93.565,3402600003.0
2009-08-27 09:10:00,93.565,93.61,93.55,93.55,3322700010.0
2009-08-27 09:15:00,93.56,93.605,93.53,93.59,2994700009.0
2009-08-27 09:20:00,93.595,93.615,93.565,93.57,2226400001.0
2009-08-27 09:25:00,93.57,93.58,93.55,93.575,1783399999.0
2009-08-27 09:30:00,93.575,93.61,93.57,93.58,2406899997.0
2009-08-27 09:35:00,93.58,93.59,93.55,93.57,2337800007.0
2009-08-27 09:40:00,93.57,93.58,93.495,93.51,1843800004.0
2009-08-27 09:45:00,93.51,93.57,93.49,93.54,2715999999.0
2009-08-27 09:50:00,93.55,93.59,93.54,93.58,1940400000.0
2009-08-27 09:55:00,93.585,93.68,93.585,93.68,2654400002.0
2009-08-27 10:00:00,93.69,93.725,93.665,93.685,2594800006.0
2009-08-27 10:05:00,93.68,93.72,93.68,93.7,3686199994.0
2009-08-27 10:10:00,93.7,93.725,93.655,93.67,2884800002.0
2009-08-27 10:15:00,93.67,93.755,93.66,93.725,4134699996.0
2009-08-27 10:20:00,93.725,93.755,93.715,93.715,3063999996.0
2009-08-27 10:25:00,93.72,93.77,93.69,93.745,3352499991.0
2009-08-27 10:30:00,93.74,93.77,93.665,93.725,2851899986.0
2009-08-27 10:35:00,93.72,93.74,93.71,93.71,2454100004.0
2009-08-27 10:40:00,93.72,93.72,93.67,93.67,2478899976.0
2009-08-27 10:45:00,93.675,93.71,93.67,93.69,1323399997.0
2009-08-27 10:50:00,93.685,93.69,93.625,93.66,2586399986.0
2009-08-27 10:55:00,93.66,93.685,93.64,93.67,1513199992.0
2009-08-27 11:00:00,93.67,93.69,93.625,93.625,3330199995.0
2009-08-27 11:05:00,93.625,93.63,93.61,93.63,1971199992.0
2009-08-27 11:10:00,93.63,93.67,93.63,93.67,1813699991.0
2009-08-27 11:15:00,93.67,93.685,93.66,93.665,1856100000.0
2009-08-27 11:20:00,93.67,93.68,93.64,93.65,2618299981.0
2009-08-27 11:25:00,93.645,93.66,93.625,93.64,2551899980.0
2009-08-27 11:30:00,93.64,93.685,93.64,93.68,1958999992.0
2009-08-27 11:35:00,93.68,93.7,93.67,93.69,2233199996.0
2009-08-27 11:40:00,93.69,93.69,93.665,93.68,1599099990.0
2009-08-27 11:45:00,93.68,93.7,93.625,93.63,2112400000.0
2009-08-27 11:50:00,93.63,93.655,93.62,93.64,999199998.0
2009-08-27 11:55:00,93.65,93.745,93.645,93.735,2464399996.0
2009-08-27 12:00:00,93.735,93.745,93.695,93.705,1776999996.0
2009-08-27 12:05:00,93.705,93.705,93.66,93.665,1198800002.0
2009-08-27 12:10:00,93.665,93.725,93.665,93.7,1713000003.0
2009-08-27 12:15:00,93.7,93.74,93.69,93.705,1823100000.0
2009-08-27 12:20:00,93.705,93.715,93.66,93.665,2096300004.0
2009-08-27 12:25:00,93.665,93.685,93.615,93.685,2122599997.0
2009-08-27 12:30:00,93.685,93.685,93.625,93.64,2532799989.0
2009-08-27 12:35:00,93.64,93.685,93.64,93.665,2944000003.0
2009-08-27 12:40:00,93.665,93.67,93.645,93.66,2128299998.0
2009-08-27 12:45:00,93.66,93.69,93.64,93.67,1398600001.0
2009-08-27 12:50:00,93.675,93.685,93.66,93.685,942800001.0
2009-08-27 12:55:00,93.685,93.71,93.665,93.7,1641200000.0
2009-08-27 13:00:00,93.7,93.7,93.66,93.67,1193600002.0
2009-08-27 13:05:00,93.67,93.67,93.65,93.655,986400002.0
2009-08-27 13:10:00,93.655,93.69,93.64,93.685,1221999999.0
2009-08-27 13:15:00,93.69,93.71,93.68,93.69,2549199980.0
2009-08-27 13:20:00,93.68,93.69,93.67,93.67,643899999.0
2009-08-27 13:25:00,93.67,93.7,93.64,93.69,1495300000.0
2009-08-27 13:30:00,93.69,93.74,93.68,93.68,2819799991.0
2009-08-27 13:35:00,93.675,93.695,93.655,93.68,1918999999.0
2009-08-27 13:40:00,93.68,93.685,93.655,93.68,2028799996.0
2009-08-27 13:45:00,93.685,93.69,93.65,93.655,1693599997.0
2009-08-27 13:50:00,93.655,93.67,93.63,93.65,2087399997.0
2009-08-27 13:55:00,93.65,93.68,93.635,93.675,2058299995.0
2009-08-27 14:00:00,93.675,93.69,93.64,93.66,2610600018.0
2009-08-27 14:05:00,93.665,93.665,93.585,93.645,2927500008.0
2009-08-27 14:10:00,93.645,93.65,93.58,93.61,2531500007.0
2009-08-27 14:15:00,93.61,93.63,93.56,93.63,2428700003.0
2009-08-27 14:20:00,93.635,93.68,93.61,93.635,3677000022.0
2009-08-27 14:25:00,93.63,93.68,93.6,93.65,2795600020.0
2009-08-27 14:30:00,93.65,93.85,93.65,93.725,5438300016.0
2009-08-27 14:35:00,93.72,93.83,93.7,93.8,3866600004.0
2009-08-27 14:40:00,93.8,93.915,93.8,93.885,5687100000.0
2009-08-27 14:45:00,93.885,93.95,93.84,93.85,4430600009.0
2009-08-27 14:50:00,93.85,93.93,93.83,93.84,4239600019.0
2009-08-27 14:55:00,93.84,93.85,93.8,93.83,3525300012.0
2009-08-27 15:00:00,93.83,93.85,93.8,93.835,3229600024.0
2009-08-27 15:05:00,93.835,93.855,93.8,93.84,3485600003.0
2009-08-27 15:10:00,93.835,93.875,93.82,93.84,2930200018.0
2009-08-27 15:15:00,93.84,93.85,93.815,93.84,2039900007.0
2009-08-27 15:20:00,93.84,93.85,93.815,93.82,2774200003.0
2009-08-27 15:25:00,93.82,93.89,93.805,93.865,2620900003.0
2009-08-27 15:30:00,93.87,93.89,93.795,93.8,3992000011.0
2009-08-27 15:35:00,93.8,93.8,93.685,93.69,4779899991.0
2009-08-27 15:40:00,93.685,93.7,93.645,93.68,3826500003.0
2009-08-27 15:45:00,93.675,93.68,93.64,93.665,3653100002.0
2009-08-27 15:50:00,93.665,93.67,93.595,93.645,3604399995.0
2009-08-27 15:55:00,93.655,93.68,93.615,93.655,3723100002.0
2009-08-27 16:00:00,93.655,93.66,93.545,93.56,3869100000.0
2009-08-27 16:05:00,93.56,93.57,93.45,93.5,4496299995.0
2009-08-27 16:10:00,93.5,93.535,93.46,93.5,3960300003.0
2009-08-27 16:15:00,93.5,93.535,93.46,93.535,3773700011.0
2009-08-27 16:20:00,93.535,93.575,93.525,93.55,3013500002.0
2009-08-27 16:25:00,93.555,93.565,93.52,93.54,2798100014.0
2009-08-27 16:30:00,93.54,93.645,93.54,93.645,3714000003.0
2009-08-27 16:35:00,93.645,93.685,93.62,93.63,4617500012.0
2009-08-27 16:40:00,93.63,93.66,93.61,93.65,4204200016.0
2009-08-27 16:45:00,93.655,93.655,93.575,93.61,3135100040.0
2009-08-27 16:50:00,93.61,93.61,93.56,93.58,3583400020.0
2009-08-27 16:55:00,93.58,93.6,93.52,93.52,2999100008.0
2009-08-27 17:00:00,93.515,93.56,93.505,93.56,3503299996.0
2009-08-27 17:05:00,93.56,93.615,93.56,93.605,3726700008.0
2009-08-27 17:10:00,93.605,93.62,93.58,93.62,3713299998.0
2009-08-27 17:15:00,93.615,93.62,93.565,93.59,2906500001.0
2009-08-27 17:20:00,93.595,93.595,93.525,93.54,3163400008.0
2009-08-27 17:25:00,93.54,93.6,93.53,93.58,3185600000.0
2009-08-27 17:30:00,93.58,93.605,93.55,93.55,3729000008.0
2009-08-27 17:35:00,93.55,93.575,93.525,93.54,3202500001.0
2009-08-27 17:40:00,93.54,93.58,93.525,93.545,2102600012.0
2009-08-27 17:45:00,93.54,93.585,93.525,93.555,3374400006.0
2009-08-27 17:50:00,93.565,93.585,93.52,93.53,2536900006.0
2009-08-27 17:55:00,93.53,93.58,93.525,93.575,1762800011.0
2009-08-27 18:00:00,93.575,93.595,93.555,93.585,2677600027.0
2009-08-27 18:05:00,93.58,93.6,93.55,93.59,2145000002.0
2009-08-27 18:10:00,93.59,93.63,93.59,93.62,2060800012.0
2009-08-27 18:15:00,93.62,93.62,93.61,93.615,1223699997.0
2009-08-27 18:20:00,93.615,93.62,93.59,93.595,1381299999.0
2009-08-27 18:25:00,93.595,93.665,93.595,93.665,1845800009.0
2009-08-27 18:30:00,93.665,93.68,93.64,93.64,1290199998.0
2009-08-27 18:35:00,93.64,93.685,93.635,93.66,1357300004.0
2009-08-27 18:40:00,93.66,93.68,93.605,93.625,2428200019.0
2009-08-27 18:45:00,93.625,93.635,93.6,93.6,1961300013.0
2009-08-27 18:50:00,93.6,93.65,93.6,93.635,1567000016.0
2009-08-27 18:55:00,93.635,93.665,93.6,93.61,2786300041.0
2009-08-27 19:00:00,93.605,93.685,93.57,93.685,3278900007.0
2009-08-27 19:05:00,93.685,93.7,93.65,93.67,1193600000.0
2009-08-27 19:10:00,93.67,93.68,93.63,93.635,1744100002.0
2009-08-27 19:15:00,93.635,93.64,93.615,93.64,1408200003.0
2009-08-27 19:20:00,93.64,93.65,93.605,93.64,2060900002.0
2009-08-27 19:25:00,93.64,93.65,93.615,93.64,1907899997.0
2009-08-27 19:30:00,93.64,93.68,93.635,93.67,1176199997.0
2009-08-27 19:35:00,93.68,93.71,93.665,93.7,2023900000.0
2009-08-27 19:40:00,93.7,93.72,93.665,93.69,2086100001.0
2009-08-27 19:45:00,93.69,93.735,93.65,93.705,2548000004.0
2009-08-27 19:50:00,93.71,93.735,93.66,93.71,1509000004.0
2009-08-27 19:55:00,93.71,93.71,93.66,93.67,1338800001.0
2009-08-27 20:00:00,93.67,93.72,93.67,93.715,1212300001.0
2009-08-27 20:05:00,93.72,93.73,93.675,93.68,2273100002.0
2009-08-27 20:10:00,93.68,93.69,93.545,93.56,3033699999.0
2009-08-27 20:15:00,93.57,93.57,93.43,93.55,3839750003.0
2009-08-27 20:20:00,93.55,93.56,93.365,93.445,3198699996.0
2009-08-27 20:25:00,93.445,93.45,93.205,93.26,4055899998.0
2009-08-27 20:30:00,93.26,93.39,93.21,93.37,3658500003.0
2009-08-27 20:35:00,93.37,93.38,93.27,93.355,3292700009.0
2009-08-27 20:40:00,93.37,93.465,93.365,93.43,2239300001.0
2009-08-27 20:45:00,93.43,93.455,93.38,93.43,3025999993.0
2009-08-27 20:50:00,93.43,93.47,93.4,93.45,2026199993.0
2009-08-27 20:55:00,93.45,93.505,93.435,93.475,2782400007.0
2009-08-27 21:00:00,93.47,93.485,93.375,93.39,3672099998.0
2009-08-27 21:05:00,93.39,93.415,93.375,93.4,3080100006.0
2009-08-27 21:10:00,93.4,93.4,93.365,93.39,3267099997.0
2009-08-27 21:15:00,93.39,93.43,93.39,93.43,2116800000.0
2009-08-27 21:20:00,93.43,93.43,93.375,93.39,3102899980.0
2009-08-27 21:25:00,93.39,93.43,93.37,93.42,2747000010.0
2009-08-27 21:30:00,93.42,93.455,93.405,93.445,1912399999.0
2009-08-27 21:35:00,93.445,93.495,93.44,93.48,1709299998.0
2009-08-27 21:40:00,93.48,93.5,93.47,93.485,2394700000.0
2009-08-27 21:45:00,93.48,93.58,93.48,93.57,2128200005.0
2009-08-27 21:50:00,93.565,93.57,93.525,93.56,2184700002.0
2009-08-27 21:55:00,93.56,93.56,93.495,93.51,2352200001.0
2009-08-27 22:00:00,93.51,93.53,93.48,93.48,1596699998.0
2009-08-27 22:05:00,93.49,93.51,93.48,93.51,1221100000.0
2009-08-27 22:10:00,93.51,93.515,93.455,93.475,1465699999.0
2009-08-27 22:15:00,93.47,93.51,93.46,93.505,527100001.0
2009-08-27 22:20:00,93.505,93.515,93.485,93.515,432000000.0
2009-08-27 22:25:00,93.515,93.535,93.505,93.51,760300000.0
2009-08-27 22:30:00,93.51,93.535,93.51,93.525,898600000.0
2009-08-27 22:35:00,93.535,93.57,93.525,93.53,1478300000.0
2009-08-27 22:40:00,93.535,93.56,93.52,93.54,977100000.0
2009-08-27 22:45:00,93.545,93.545,93.52,93.545,234600000.0
2009-08-27 22:50:00,93.545,93.55,93.5,93.525,393799999.0
2009-08-27 22:55:00,93.52,93.53,93.5,93.52,145400000.0
2009-08-27 23:00:00,93.52,93.53,93.49,93.505,58400000.0
2009-08-27 23:05:00,93.495,93.5,93.45,93.46,107500000.0
2009-08-27 23:10:00,93.455,93.565,93.45,93.52,168900000.0
2009-08-27 23:15:00,93.52,93.58,93.51,93.51,189800000.0
2009-08-27 23:20:00,93.51,93.52,93.44,93.455,671900000.0
2009-08-27 23:25:00,93.45,93.48,93.41,93.455,689500000.0
2009-08-27 23:30:00,93.46,93.48,93.46,93.47,339000000.0
2009-08-27 23:35:00,93.47,93.495,93.46,93.49,189900000.0
2009-08-27 23:40:00,93.49,93.5,93.455,93.485,279000000.0
2009-08-27 23:45:00,93.485,93.495,93.485,93.485,160520000.0
2009-08-27 23:50:00,93.49,93.505,93.48,93.485,69700000.0
2009-08-27 23:55:00,93.485,93.485,93.42,93.455,185600000.0
2009-08-28 00:00:00,93.455,93.495,93.445,93.49,126100000.0
2009-08-28 00:05:00,93.49,93.51,93.48,93.49,253200000.0
2009-08-28 00:10:00,93.495,93.53,93.49,93.505,304500000.0
2009-08-28 00:15:00,93.505,93.55,93.505,93.55,291400000.0
2009-08-28 00:20:00,93.55,93.575,93.545,93.55,168900000.0
2009-08-28 00:25:00,93.55,93.555,93.465,93.5,845400004.0
2009-08-28 00:30:00,93.5,93.51,93.425,93.46,812500000.0
2009-08-28 00:35:00,93.465,93.5,93.465,93.49,291799999.0
2009-08-28 00:40:00,93.49,93.51,93.49,93.51,159000000.0
2009-08-28 00:45:00,93.51,93.55,93.51,93.545,143800000.0
2009-08-28 00:50:00,93.545,93.555,93.53,93.555,178100000.0
2009-08-28 00:55:00,93.555,93.58,93.545,93.56,221700000.0
2009-08-28 01:00:00,93.56,93.56,93.525,93.525,278000000.0
2009-08-28 01:05:00,93.525,93.54,93.525,93.54,266700000.0
2009-08-28 01:10:00,93.54,93.54,93.505,93.51,336600000.0
2009-08-28 01:15:00,93.51,93.535,93.51,93.52,210200000.0
2009-08-28 01:20:00,93.52,93.56,93.505,93.56,721100000.0
2009-08-28 01:25:00,93.57,93.59,93.54,93.59,677300000.0
2009-08-28 01:30:00,93.6,93.635,93.59,93.62,1472400000.0
2009-08-28 01:35:00,93.62,93.63,93.58,93.62,1228000000.0
2009-08-28 01:40:00,93.62,93.655,93.62,93.645,544100000.0
2009-08-28 01:45:00,93.635,93.675,93.62,93.67,378100000.0
2009-08-28 01:50:00,93.67,93.73,93.67,93.67,1445400000.0
2009-08-28 01:55:00,93.67,93.68,93.63,93.645,531000000.0
2009-08-28 02:00:00,93.645,93.71,93.645,93.7,552500000.0
2009-08-28 02:05:00,93.7,93.785,93.69,93.77,1477900001.0
2009-08-28 02:10:00,93.775,93.8,93.73,93.76,1908499999.0
2009-08-28 02:15:00,93.76,93.83,93.74,93.8,1490099999.0
2009-08-28 02:20:00,93.8,93.86,93.79,93.82,1139200001.0
2009-08-28 02:25:00,93.82,93.84,93.74,93.835,1267000002.0
2009-08-28 02:30:00,93.83,93.83,93.78,93.79,509500000.0
2009-08-28 02:35:00,93.795,93.815,93.77,93.785,705599999.0
2009-08-28 02:40:00,93.79,93.79,93.72,93.73,1548800000.0
2009-08-28 02:45:00,93.73,93.75,93.69,93.735,772300000.0
2009-08-28 02:50:00,93.735,93.76,93.72,93.76,479800000.0
2009-08-28 02:55:00,93.76,93.79,93.745,93.755,1272600000.0
2009-08-28 03:00:00,93.755,93.775,93.755,93.755,909200000.0
2009-08-28 03:05:00,93.755,93.76,93.735,93.75,1683199999.0
2009-08-28 03:10:00,93.75,93.775,93.715,93.755,755200000.0
2009-08-28 03:15:00,93.76,93.775,93.73,93.76,355000000.0
2009-08-28 03:20:00,93.76,93.76,93.735,93.75,1247500001.0
2009-08-28 03:25:00,93.75,93.77,93.72,93.765,1229300000.0
2009-08-28 03:30:00,93.76,93.78,93.715,93.78,769900000.0
2009-08-28 03:35:00,93.78,93.78,93.74,93.755,1138200000.0
2009-08-28 03:40:00,93.755,93.765,93.685,93.705,1380300000.0
2009-08-28 03:45:00,93.7,93.73,93.665,93.71,1761600000.0
2009-08-28 03:50:00,93.71,93.715,93.645,93.66,1193400000.0
2009-08-28 03:55:00,93.665,93.705,93.65,93.705,1257499998.0
2009-08-28 04:00:00,93.71,93.71,93.61,93.64,1169399999.0
2009-08-28 04:05:00,93.64,93.67,93.64,93.65,1323699999.0
2009-08-28 04:10:00,93.65,93.68,93.64,93.665,1268900000.0
2009-08-28 04:15:00,93.665,93.675,93.61,93.62,1419700000.0
2009-08-28 04:20:00,93.62,93.645,93.61,93.63,982700001.0
2009-08-28 04:25:00,93.63,93.65,93.62,93.64,1101499998.0
2009-08-28 04:30:00,93.64,93.655,93.635,93.64,931299999.0
2009-08-28 04:35:00,93.64,93.65,93.635,93.64,486000000.0
2009-08-28 04:40:00,93.645,93.67,93.635,93.66,1178000001.0
2009-08-28 04:45:00,93.665,93.71,93.655,93.705,1167100000.0
2009-08-28 04:50:00,93.705,93.71,93.64,93.655,1298200000.0
2009-08-28 04:55:00,93.655,93.695,93.645,93.66,1413900001.0
2009-08-28 05:00:00,93.66,93.7,93.66,93.685,1286800000.0
2009-08-28 05:05:00,93.685,93.7,93.685,93.69,557299999.0
2009-08-28 05:10:00,93.69,93.715,93.685,93.695,794200000.0
2009-08-28 05:15:00,93.705,93.75,93.7,93.71,1141900004.0
2009-08-28 05:20:00,93.71,93.73,93.69,93.705,806900000.0
2009-08-28 05:25:00,93.705,93.74,93.705,93.71,784499999.0
2009-08-28 05:30:00,93.705,93.715,93.685,93.695,492400003.0
2009-08-28 05:35:00,93.695,93.7,93.68,93.68,695400000.0
2009-08-28 05:40:00,93.68,93.68,93.635,93.665,1213499997.0
2009-08-28 05:45:00,93.665,93.705,93.66,93.695,828799996.0
2009-08-28 05:50:00,93.695,93.73,93.68,93.69,1121699999.0
2009-08-28 05:55:00,93.69,93.72,93.68,93.69,643400007.0
2009-08-28 06:00:00,93.695,93.695,93.68,93.68,432500000.0
2009-08-28 06:05:00,93.68,93.715,93.665,93.695,1010699999.0
2009-08-28 06:10:00,93.695,93.735,93.69,93.72,310900001.0
2009-08-28 06:15:00,93.725,93.73,93.695,93.695,1066599999.0
2009-08-28 06:20:00,93.695,93.705,93.675,93.68,1577699992.0
2009-08-28 06:25:00,93.68,93.705,93.675,93.69,2024500002.0
2009-08-28 06:30:00,93.69,93.705,93.685,93.7,801700000.0
2009-08-28 06:35:00,93.7,93.71,93.69,93.695,577300006.0
2009-08-28 06:40:00,93.695,93.695,93.68,93.69,210700000.0
2009-08-28 06:45:00,93.69,93.705,93.68,93.68,680800000.0
2009-08-28 06:50:00,93.68,93.695,93.675,93.68,1131000000.0
2009-08-28 06:55:00,93.68,93.69,93.665,93.67,1277100001.0
2009-08-28 07:00:00,93.67,93.69,93.665,93.68,976900002.0
2009-08-28 07:05:00,93.68,93.685,93.665,93.67,1483799996.0
2009-08-28 07:10:00,93.675,93.68,93.655,93.66,3141799994.0
2009-08-28 07:15:00,93.655,93.665,93.65,93.655,847600000.0
2009-08-28 07:20:00,93.66,93.695,93.65,93.685,949500002.0
2009-08-28 07:25:00,93.685,93.715,93.67,93.675,787100002.0
2009-08-28 07:30:00,93.675,93.7,93.675,93.69,689100000.0
2009-08-28 07:35:00,93.69,93.705,93.68,93.69,588100000.0
2009-08-28 07:40:00,93.69,93.73,93.69,93.72,540100000.0
2009-08-28 07:45:00,93.73,93.765,93.725,93.745,1498300000.0
2009-08-28 07:50:00,93.745,93.77,93.73,93.76,1748299998.0
2009-08-28 07:55:00,93.76,93.765,93.725,93.74,1056500001.0
2009-08-28 08:00:00,93.74,93.74,93.695,93.71,2387399988.0
2009-08-28 08:05:00,93.71,93.73,93.705,93.71,2952100004.0
2009-08-28 08:10:00,93.725,93.8,93.72,93.79,2765599999.0
2009-08-28 08:15:00,93.79,93.79,93.74,93.75,1743800001.0
2009-08-28 08:20:00,93.75,93.77,93.725,93.73,2578900014.0
2009-08-28 08:25:00,93.73,93.755,93.725,93.735,2117900000.0
2009-08-28 08:30:00,93.74,93.87,93.73,93.85,3191800020.0
2009-08-28 08:35:00,93.845,93.88,93.83,93.85,2950700002.0
2009-08-28 08:40:00,93.85,93.855,93.83,93.84,1614400003.0
2009-08-28 08:45:00,93.84,93.98,93.835,93.91,3750800004.0
2009-08-28 08:50:00,93.91,93.96,93.87,93.955,3886299988.0
2009-08-28 08:55:00,93.955,93.97,93.905,93.94,3419400007.0
2009-08-28 09:00:00,93.945,93.95,93.88,93.88,3686400007.0
2009-08-28 09:05:00,93.885,93.885,93.84,93.885,3410700009.0
2009-08-28 09:10:00,93.885,93.9,93.82,93.85,3568899991.0
2009-08-28 09:15:00,93.85,93.865,93.83,93.855,2943799982.0
2009-08-28 09:20:00,93.855,93.875,93.83,93.865,1567500002.0
2009-08-28 09:25:00,93.865,93.865,93.82,93.85,1623400004.0
2009-08-28 09:30:00,93.85,93.855,93.835,93.84,2127799980.0
2009-08-28 09:35:00,93.845,93.88,93.825,93.88,2634599993.0
2009-08-28 09:40:00,93.88,93.94,93.875,93.935,2284300011.0
2009-08-28 09:45:00,93.935,93.96,93.9,93.93,3455300012.0
2009-08-28 09:50:00,93.925,93.93,93.875,93.875,2868300016.0
2009-08-28 09:55:00,93.875,93.92,93.875,93.915,1919300011.0
2009-08-28 10:00:00,93.92,93.94,93.885,93.885,2202700002.0
2009-08-28 10:05:00,93.885,93.935,93.885,93.935,2586500006.0
2009-08-28 10:10:00,93.93,93.97,93.9,93.96,2422699992.0
2009-08-28 10:15:00,93.96,94.02,93.945,93.98,3732500001.0
2009-08-28 10:20:00,93.98,93.98,93.92,93.93,2719700003.0
2009-08-28 10:25:00,93.93,93.945,93.915,93.925,2180600000.0
2009-08-28 10:30:00,93.93,93.965,93.865,93.955,2692700001.0
2009-08-28 10:35:00,93.955,94.075,93.945,93.98,3367300006.0
2009-08-28 10:40:00,93.98,94.06,93.975,94.02,2738300000.0
2009-08-28 10:45:00,94.02,94.07,94.0,94.02,3600500002.0
2009-08-28 10:50:00,94.02,94.03,93.99,94.0,2518500007.0
2009-08-28 10:55:00,94.0,94.035,93.99,93.99,2831200000.0
2009-08-28 11:00:00,93.99,94.01,93.96,93.96,2104000008.0
2009-08-28 11:05:00,93.96,93.965,93.91,93.96,2689400004.0
2009-08-28 11:10:00,93.95,93.955,93.91,93.92,1192700003.0
2009-08-28 11:15:00,93.915,93.93,93.87,93.87,2209300005.0
2009-08-28 11:20:00,93.865,93.9,93.865,93.88,2583499996.0
2009-08-28 11:25:00,93.88,93.895,93.88,93.89,1551399996.0
2009-08-28 11:30:00,93.88,93.89,93.87,93.88,1745599999.0
2009-08-28 11:35:00,93.885,93.89,93.86,93.865,1198500010.0
2009-08-28 11:40:00,93.86,93.94,93.86,93.935,1350400000.0
2009-08-28 11:45:00,93.935,93.935,93.88,93.88,1319800010.0
2009-08-28 11:50:00,93.88,93.905,93.875,93.895,771600006.0
2009-08-28 11:55:00,93.89,93.9,93.86,93.88,1436700005.0
2009-08-28 12:00:00,93.89,93.9,93.865,93.865,918300001.0
2009-08-28 12:05:00,93.865,93.915,93.855,93.86,2602400010.0
2009-08-28 12:10:00,93.865,93.9,93.855,93.87,2972800008.0
2009-08-28 12:15:00,93.87,93.925,93.86,93.905,1746400001.0
2009-08-28 12:20:00,93.905,93.94,93.905,93.925,782300000.0
2009-08-28 12:25:00,93.925,93.93,93.905,93.92,1259700006.0
2009-08-28 12:30:00,93.92,93.94,93.91,93.93,920200011.0
2009-08-28 12:35:00,93.935,93.975,93.925,93.96,1953300006.0
2009-08-28 12:40:00,93.97,93.975,93.945,93.95,998499995.0
2009-08-28 12:45:00,93.945,93.945,93.875,93.88,2069700003.0
2009-08-28 12:50:00,93.88,93.92,93.875,93.9,1064900008.0
2009-08-28 12:55:00,93.9,93.93,93.85,93.86,2772100015.0
2009-08-28 13:00:00,93.86,93.88,93.84,93.87,2489300015.0
2009-08-28 13:05:00,93.87,93.88,93.815,93.85,2558200017.0
2009-08-28 13:10:00,93.85,93.87,93.81,93.82,3142900018.0
2009-08-28 13:15:00,93.815,93.83,93.79,93.82,2399500007.0
2009-08-28 13:20:00,93.825,93.835,93.725,93.75,3022500011.0
2009-08-28 13:25:00,93.75,93.795,93.745,93.78,2355000004.0
2009-08-28 13:30:00,93.78,93.84,93.78,93.83,1790700017.0
2009-08-28 13:35:00,93.83,93.835,93.775,93.78,2187500012.0
2009-08-28 13:40:00,93.785,93.8,93.76,93.765,1971999995.0
2009-08-28 13:45:00,93.765,93.805,93.76,93.785,2152000006.0
2009-08-28 13:50:00,93.785,93.815,93.755,93.81,2531400012.0
2009-08-28 13:55:00,93.81,93.84,93.79,93.805,2330200000.0
2009-08-28 14:00:00,93.805,93.84,93.79,93.83,2078100002.0
2009-08-28 14:05:00,93.825,93.91,93.82,93.905,2601599993.0
2009-08-28 14:10:00,93.91,93.91,93.805,93.82,3217200022.0
2009-08-28 14:15:00,93.82,93.85,93.78,93.805,2642800025.0
2009-08-28 14:20:00,93.8,93.85,93.765,93.81,2218600011.0
2009-08-28 14:25:00,93.805,93.87,93.775,93.78,2460200009.0
2009-08-28 14:30:00,93.775,93.855,93.755,93.81,3006300018.0
2009-08-28 14:35:00,93.81,93.85,93.78,93.785,3510000040.0
2009-08-28 14:40:00,93.785,93.86,93.785,93.84,1850599999.0
2009-08-28 14:45:00,93.84,93.885,93.8,93.85,3407200025.0
2009-08-28 14:50:00,93.855,93.875,93.795,93.82,2452000016.0
2009-08-28 14:55:00,93.82,93.845,93.8,93.805,2417000004.0
2009-08-28 15:00:00,93.805,93.86,93.805,93.84,3705100023.0
2009-08-28 15:05:00,93.84,93.87,93.82,93.855,3387800009.0
2009-08-28 15:10:00,93.855,93.885,93.84,93.84,2120800006.0
2009-08-28 15:15:00,93.84,93.845,93.77,93.81,2596400000.0
2009-08-28 15:20:00,93.81,93.82,93.785,93.82,1204700005.0
2009-08-28 15:25:00,93.82,93.82,93.73,93.745,2170300009.0
2009-08-28 15:30:00,93.74,93.75,93.66,93.695,4516700008.0
2009-08-28 15:35:00,93.695,93.75,93.685,93.72,4595300024.0
2009-08-28 15:40:00,93.725,93.735,93.67,93.7,3469000020.0
2009-08-28 15:45:00,93.7,93.725,93.65,93.65,4425000030.0
2009-08-28 15:50:00,93.65,93.69,93.645,93.68,3253499994.0
2009-08-28 15:55:00,93.68,93.685,93.515,93.54,4241000005.0
2009-08-28 16:00:00,93.55,93.625,93.535,93.58,3961400002.0
2009-08-28 16:05:00,93.58,93.59,93.53,93.56,3548100020.0
2009-08-28 16:10:00,93.56,93.6,93.56,93.595,3229200005.0
2009-08-28 16:15:00,93.595,93.63,93.585,93.615,4555299987.0
2009-08-28 16:20:00,93.61,93.61,93.525,93.54,3212400011.0
2009-08-28 16:25:00,93.54,93.58,93.5,93.54,3852700024.0
2009-08-28 16:30:00,93.54,93.55,93.495,93.545,2891500020.0
2009-08-28 16:35:00,93.545,93.58,93.535,93.57,2643200013.0
2009-08-28 16:40:00,93.575,93.585,93.505,93.515,2901200018.0
2009-08-28 16:45:00,93.515,93.56,93.51,93.55,1854400002.0
2009-08-28 16:50:00,93.56,93.56,93.525,93.53,2725900017.0
2009-08-28 16:55:00,93.515,93.53,93.45,93.46,2937700007.0
2009-08-28 17:00:00,93.46,93.52,93.46,93.5,2568100000.0
2009-08-28 17:05:00,93.5,93.54,93.475,93.485,3349200007.0
2009-08-28 17:10:00,93.485,93.52,93.465,93.475,2652700024.0
2009-08-28 17:15:00,93.475,93.48,93.415,93.44,3030200007.0
2009-08-28 17:20:00,93.435,93.515,93.43,93.51,2134900005.0
2009-08-28 17:25:00,93.51,93.525,93.48,93.52,2351500007.0
2009-08-28 17:30:00,93.52,93.55,93.515,93.54,1596799998.0
2009-08-28 17:35:00,93.54,93.595,93.54,93.56,1768400005.0
2009-08-28 17:40:00,93.575,93.59,93.55,93.57,2637000018.0
2009-08-28 17:45:00,93.57,93.6,93.555,93.57,2587500011.0
2009-08-28 17:50:00,93.565,93.575,93.52,93.545,2137600012.0
2009-08-28 17:55:00,93.545,93.555,93.51,93.55,2035999994.0
2009-08-28 18:00:00,93.545,93.6,93.545,93.585,1608699998.0
2009-08-28 18:05:00,93.585,93.59,93.515,93.555,2301799999.0
2009-08-28 18:10:00,93.555,93.56,93.535,93.55,1425799991.0
2009-08-28 18:15:00,93.545,93.59,93.545,93.585,2640799997.0
2009-08-28 18:20:00,93.585,93.63,93.585,93.615,1907300000.0
2009-08-28 18:25:00,93.61,93.62,93.57,93.595,2270300005.0
2009-08-28 18:30:00,93.595,93.625,93.595,93.615,1937499998.0
2009-08-28 18:35:00,93.615,93.62,93.6,93.61,1340899999.0
2009-08-28 18:40:00,93.615,93.615,93.585,93.61,1266700001.0
2009-08-28 18:45:00,93.61,93.625,93.56,93.585,1553099992.0
2009-08-28 18:50:00,93.585,93.59,93.56,93.56,411100000.0
2009-08-28 18:55:00,93.56,93.565,93.535,93.565,1001399999.0
2009-08-28 19:00:00,93.565,93.595,93.56,93.585,689199999.0
2009-08-28 19:05:00,93.585,93.6,93.58,93.585,706399995.0
2009-08-28 19:10:00,93.585,93.59,93.55,93.555,1033700002.0
2009-08-28 19:15:00,93.555,93.575,93.54,93.55,1098600000.0
2009-08-28 19:20:00,93.55,93.57,93.54,93.55,861600004.0
2009-08-28 19:25:00,93.55,93.57,93.535,93.535,975500006.0
2009-08-28 19:30:00,93.54,93.57,93.54,93.56,978400000.0
2009-08-28 19:35:00,93.56,93.56,93.545,93.56,1240000006.0
2009-08-28 19:40:00,93.56,93.56,93.51,93.515,666599998.0
2009-08-28 19:45:00,93.515,93.545,93.51,93.53,498000002.0
2009-08-28 19:50:00,93.525,93.55,93.525,93.53,550600000.0
2009-08-28 19:55:00,93.535,93.54,93.525,93.53,572199998.0
2009-08-28 20:00:00,93.53,93.575,93.53,93.57,819599998.0
2009-08-28 20:05:00,93.57,93.61,93.57,93.6,1350200001.0
2009-08-28 20:10:00,93.596,93.665,93.595,93.645,946099999.0
2009-08-28 20:15:00,93.64,93.655,93.61,93.625,1569200004.0
2009-08-28 20:20:00,93.625,93.645,93.585,93.625,2773699995.0
2009-08-28 20:25:00,93.62,93.655,93.595,93.645,1659699999.0
2009-08-28 20:30:00,93.645,93.67,93.59,93.645,2209799998.0
2009-08-28 20:35:00,93.645,93.66,93.615,93.615,1135600000.0
2009-08-28 20:40:00,93.615,93.64,93.605,93.63,1538400000.0
2009-08-28 20:45:00,93.63,93.635,93.605,93.62,1078299999.0
2009-08-28 20:50:00,93.62,93.66,93.62,93.635,954500003.0
2009-08-28 20:55:00,93.635,93.655,93.575,93.605,1090499996.0
2009-08-28 21:00:00,93.605,93.62,93.6,93.615,1048499992.0
2009-08-28 21:05:00,93.615,93.625,93.59,93.62,713900000.0
2009-08-28 21:10:00,93.62,93.62,93.595,93.605,713100000.0
2009-08-28 21:15:00,93.61,93.61,93.59,93.595,1097300001.0
2009-08-28 21:20:00,93.595,93.62,93.59,93.59,1130700001.0
2009-08-28 21:25:00,93.59,93.61,93.59,93.605,1055300012.0
2009-08-28 21:30:00,93.605,93.62,93.57,93.58,1662400009.0
2009-08-28 21:35:00,93.58,93.61,93.58,93.61,1047300008.0
2009-08-28 21:40:00,93.61,93.62,93.535,93.55,1898199997.0
2009-08-28 21:45:00,93.55,93.6,93.55,93.59,1001200000.0
2009-08-28 21:50:00,93.585,93.59,93.55,93.555,701800000.0
2009-08-28 21:55:00,93.555,93.58,93.555,93.57,759700000.0
2009-08-28 22:00:00,93.565,93.595,93.565,93.585,274400000.0
2009-08-28 22:05:00,93.58,93.605,93.58,93.605,296600000.0
2009-08-28 22:10:00,93.605,93.635,93.6,93.615,602000000.0
2009-08-28 22:15:00,93.62,93.62,93.585,93.605,539900000.0
2009-08-28 22:20:00,93.605,93.655,93.605,93.645,408200000.0
2009-08-28 22:25:00,93.645,93.645,93.62,93.62,376800000.0
2009-08-28 22:30:00,93.63,93.63,93.585,93.59,504100000.0
2009-08-28 22:35:00,93.59,93.6,93.58,93.58,562300000.0
2009-08-28 22:40:00,93.585,93.61,93.58,93.605,662500000.0
2009-08-28 22:45:00,93.6,93.615,93.6,93.605,216800000.0
2009-08-28 22:50:00,93.605,93.605,93.59,93.59,308700000.0
2009-08-28 22:55:00,93.595,93.595,93.58,93.59,177500000.0
2009-08-30 23:00:00,93.23,93.235,93.195,93.215,112400000.0
2009-08-30 23:05:00,93.21,93.255,93.185,93.23,81600000.0
2009-08-30 23:10:00,93.215,93.25,93.205,93.24,64300000.0
2009-08-30 23:15:00,93.25,93.265,93.23,93.245,16800000.0
2009-08-30 23:20:00,93.255,93.275,93.25,93.255,89400000.0
2009-08-30 23:25:00,93.26,93.295,93.245,93.26,103800000.0
2009-08-30 23:30:00,93.265,93.28,93.265,93.27,25600000.0
2009-08-30 23:35:00,93.27,93.33,93.27,93.325,30100000.0
2009-08-30 23:40:00,93.355,93.375,93.345,93.345,95800000.0
2009-08-30 23:45:00,93.35,93.465,93.35,93.44,123700000.0
2009-08-30 23:50:00,93.445,93.485,93.445,93.445,50600000.0
2009-08-30 23:55:00,93.45,93.475,93.45,93.475,17000000.0
2009-08-31 00:00:00,93.475,93.56,93.47,93.51,306500000.0
2009-08-31 00:05:00,93.51,93.51,93.47,93.475,100100000.0
2009-08-31 00:10:00,93.475,93.48,93.26,93.26,385100000.0
2009-08-31 00:15:00,93.27,93.36,93.26,93.345,398899999.0
2009-08-31 00:20:00,93.345,93.37,93.34,93.345,154900000.0
2009-08-31 00:25:00,93.345,93.39,93.33,93.385,175700000.0
2009-08-31 00:30:00,93.39,93.425,93.37,93.425,296200000.0
2009-08-31 00:35:00,93.425,93.425,93.375,93.4,111700000.0
2009-08-31 00:40:00,93.4,93.4,93.36,93.375,114300000.0
2009-08-31 00:45:00,93.375,93.44,93.355,93.415,198600000.0
2009-08-31 00:50:00,93.415,93.445,93.4,93.41,179000000.0
2009-08-31 00:55:00,93.41,93.41,93.355,93.355,200000000.0
2009-08-31 01:00:00,93.36,93.385,93.33,93.33,380000000.0
2009-08-31 01:05:00,93.33,93.405,93.325,93.405,653800000.0
2009-08-31 01:10:00,93.405,93.435,93.395,93.41,513300000.0
2009-08-31 01:15:00,93.41,93.47,93.4,93.47,770900000.0
2009-08-31 01:20:00,93.47,93.515,93.465,93.5,353600000.0
2009-08-31 01:25:00,93.5,93.505,93.42,93.43,696100000.0
2009-08-31 01:30:00,93.43,93.455,93.43,93.45,603799999.0
2009-08-31 01:35:00,93.45,93.46,93.42,93.42,440499999.0
2009-08-31 01:40:00,93.42,93.43,93.41,93.415,265700000.0
2009-08-31 01:45:00,93.415,93.45,93.4,93.425,634600000.0
2009-08-31 01:50:00,93.425,93.43,93.385,93.41,630700000.0
2009-08-31 01:55:00,93.41,93.41,93.37,93.375,453700000.0
2009-08-31 02:00:00,93.38,93.41,93.31,93.34,963340000.0
2009-08-31 02:05:00,93.34,93.45,93.33,93.425,1397800000.0
2009-08-31 02:10:00,93.425,93.43,93.36,93.385,1161400000.0
2009-08-31 02:15:00,93.385,93.405,93.29,93.315,637400000.0
2009-08-31 02:20:00,93.31,93.31,93.26,93.275,1252100003.0
2009-08-31 02:25:00,93.275,93.29,93.235,93.255,722700000.0
2009-08-31 02:30:00,93.255,93.26,93.145,93.16,1799499999.0
2009-08-31 02:35:00,93.16,93.16,92.98,92.995,2216700002.0
2009-08-31 02:40:00,92.995,92.995,92.835,92.95,1454700001.0
2009-08-31 02:45:00,92.95,92.96,92.86,92.88,2599999998.0
2009-08-31 02:50:00,92.88,92.9,92.665,92.73,1442000001.0
2009-08-31 02:55:00,92.73,92.89,92.685,92.89,1665499997.0
2009-08-31 03:00:00,92.89,92.91,92.805,92.81,1498200000.0
2009-08-31 03:05:00,92.81,92.84,92.76,92.805,857200000.0
2009-08-31 03:10:00,92.81,92.81,92.56,92.57,1582600002.0
2009-08-31 03:15:00,92.57,92.67,92.565,92.665,2122699999.0
2009-08-31 03:20:00,92.67,92.745,92.67,92.71,1136900001.0
2009-08-31 03:25:00,92.71,92.745,92.65,92.74,1596600000.0
2009-08-31 03:30:00,92.735,92.75,92.65,92.72,1186499999.0
2009-08-31 03:35:00,92.72,92.72,92.66,92.66,959700000.0
2009-08-31 03:40:00,92.66,92.77,92.635,92.76,1466199999.0
2009-08-31 03:45:00,92.76,92.78,92.725,92.73,1665800000.0
2009-08-31 03:50:00,92.73,92.77,92.725,92.75,2342599988.0
2009-08-31 03:55:00,92.75,92.77,92.74,92.74,1757299996.0
2009-08-31 04:00:00,92.74,92.76,92.74,92.74,1537700002.0
2009-08-31 04:05:00,92.74,92.78,92.68,92.7,1966800004.0
2009-08-31 04:10:00,92.71,92.715,92.64,92.67,2001799998.0
2009-08-31 04:15:00,92.675,92.695,92.66,92.685,1530300000.0
2009-08-31 04:20:00,92.685,92.71,92.685,92.705,1076900000.0
2009-08-31 04:25:00,92.71,92.745,92.71,92.715,1054400000.0
2009-08-31 04:30:00,92.71,92.735,92.705,92.715,1194999999.0
2009-08-31 04:35:00,92.71,92.73,92.7,92.715,1376500003.0
2009-08-31 04:40:00,92.71,92.72,92.69,92.695,1595199999.0
2009-08-31 04:45:00,92.7,92.7,92.66,92.66,931099998.0
2009-08-31 04:50:00,92.665,92.75,92.66,92.705,2446699998.0
2009-08-31 04:55:00,92.7,92.71,92.64,92.665,1128200002.0
2009-08-31 05:00:00,92.665,92.685,92.645,92.66,1195000000.0
2009-08-31 05:05:00,92.66,92.685,92.655,92.665,526800000.0
2009-08-31 05:10:00,92.66,92.665,92.635,92.64,962599999.0
2009-08-31 05:15:00,92.64,92.66,92.615,92.62,1149599997.0
2009-08-31 05:20:00,92.62,92.64,92.61,92.63,1215600000.0
2009-08-31 05:25:00,92.625,92.63,92.56,92.58,1768499999.0
2009-08-31 05:30:00,92.58,92.595,92.54,92.595,2283499999.0
2009-08-31 05:35:00,92.595,92.615,92.565,92.59,1161300001.0
2009-08-31 05:40:00,92.585,92.645,92.585,92.64,1312599998.0
2009-08-31 05:45:00,92.64,92.64,92.595,92.61,1385799991.0
2009-08-31 05:50:00,92.61,92.625,92.59,92.62,701500000.0
2009-08-31 05:55:00,92.62,92.68,92.62,92.66,1293899999.0
2009-08-31 06:00:00,92.66,92.67,92.64,92.665,1140900001.0
2009-08-31 06:05:00,92.67,92.67,92.63,92.64,824899998.0
2009-08-31 06:10:00,92.64,92.65,92.62,92.625,1298700003.0
2009-08-31 06:15:00,92.625,92.67,92.605,92.66,1437399997.0
2009-08-31 06:20:00,92.66,92.66,92.635,92.655,835799998.0
2009-08-31 06:25:00,92.65,92.655,92.63,92.645,1724099995.0
2009-08-31 06:30:00,92.645,92.675,92.645,92.67,737499999.0
2009-08-31 06:35:00,92.675,92.705,92.675,92.7,797400004.0
2009-08-31 06:40:00,92.69,92.755,92.68,92.75,1735099999.0
2009-08-31 06:45:00,92.75,92.785,92.75,92.755,1163600000.0
2009-08-31 06:50:00,92.755,92.785,92.72,92.73,1171100000.0
2009-08-31 06:55:00,92.725,92.74,92.715,92.72,1448700002.0
2009-08-31 07:00:00,92.715,92.765,92.715,92.755,1258000002.0
2009-08-31 07:05:00,92.755,92.775,92.69,92.69,1336800001.0
2009-08-31 07:10:00,92.69,92.715,92.69,92.7,1602900001.0
2009-08-31 07:15:00,92.7,92.7,92.635,92.65,1685600001.0
2009-08-31 07:20:00,92.655,92.68,92.63,92.65,1562800000.0
2009-08-31 07:25:00,92.65,92.68,92.63,92.65,2208800008.0
2009-08-31 07:30:00,92.65,92.71,92.64,92.68,1616500001.0
2009-08-31 07:35:00,92.68,92.735,92.675,92.715,1483800000.0
2009-08-31 07:40:00,92.71,92.73,92.69,92.71,1416280001.0
2009-08-31 07:45:00,92.715,92.795,92.71,92.79,2200500002.0
2009-08-31 07:50:00,92.79,92.87,92.79,92.82,2183899998.0
2009-08-31 07:55:00,92.82,92.835,92.785,92.82,1956599996.0
2009-08-31 08:00:00,92.825,92.825,92.715,92.72,3588400000.0
2009-08-31 08:05:00,92.72,92.735,92.69,92.7,2964899995.0
2009-08-31 08:10:00,92.7,92.77,92.7,92.76,2371000003.0
2009-08-31 08:15:00,92.76,92.78,92.735,92.75,4082599995.0
2009-08-31 08:20:00,92.755,92.77,92.725,92.735,2458599999.0
2009-08-31 08:25:00,92.74,92.815,92.735,92.78,1590500000.0
2009-08-31 08:30:00,92.78,92.785,92.75,92.76,1917200003.0
2009-08-31 08:35:00,92.76,92.76,92.72,92.73,1461000002.0
2009-08-31 08:40:00,92.735,92.74,92.715,92.735,2394699994.0
2009-08-31 08:45:00,92.73,92.75,92.695,92.7,2511499994.0
2009-08-31 08:50:00,92.705,92.72,92.65,92.71,2551699998.0
2009-08-31 08:55:00,92.705,92.77,92.7,92.765,1496900005.0
2009-08-31 09:00:00,92.77,92.78,92.725,92.735,2445500007.0
2009-08-31 09:05:00,92.735,92.775,92.73,92.76,2465599998.0
2009-08-31 09:10:00,92.76,92.82,92.75,92.81,2808800011.0
2009-08-31 09:15:00,92.81,92.815,92.77,92.795,2087299999.0
2009-08-31 09:20:00,92.795,92.82,92.785,92.805,2269599991.0
2009-08-31 09:25:00,92.805,92.83,92.775,92.82,2569700015.0
2009-08-31 09:30:00,92.82,92.825,92.77,92.79,1314300000.0
2009-08-31 09:35:00,92.79,92.81,92.75,92.805,2506100000.0
2009-08-31 09:40:00,92.805,92.81,92.72,92.745,3216500001.0
2009-08-31 09:45:00,92.75,92.78,92.745,92.78,2086300003.0
2009-08-31 09:50:00,92.775,92.785,92.765,92.78,1520800003.0
2009-08-31 09:55:00,92.78,92.785,92.76,92.78,1312900003.0
2009-08-31 10:00:00,92.775,92.8,92.76,92.795,1269799998.0
2009-08-31 10:05:00,92.795,92.8,92.785,92.79,700199996.0
2009-08-31 10:10:00,92.79,92.81,92.785,92.805,883799998.0
2009-08-31 10:15:00,92.805,92.82,92.8,92.805,1361300003.0
2009-08-31 10:20:00,92.805,92.835,92.8,92.83,1006100005.0
2009-08-31 10:25:00,92.83,92.9,92.83,92.865,2424399998.0
2009-08-31 10:30:00,92.865,92.88,92.855,92.88,574999999.0
2009-08-31 10:35:00,92.88,92.945,92.88,92.925,1574699995.0
2009-08-31 10:40:00,92.925,92.95,92.91,92.925,2051800000.0
2009-08-31 10:45:00,92.925,92.95,92.9,92.925,1296499997.0
2009-08-31 10:50:00,92.925,92.97,92.925,92.97,636600000.0
2009-08-31 10:55:00,92.97,93.06,92.97,92.99,2212199997.0
2009-08-31 11:00:00,92.99,93.095,92.99,93.07,1830600000.0
2009-08-31 11:05:00,93.07,93.09,92.98,93.005,1934799998.0
2009-08-31 11:10:00,93.01,93.03,92.99,92.99,685300000.0
2009-08-31 11:15:00,92.99,93.02,92.985,93.01,1127699999.0
2009-08-31 11:20:00,93.02,93.05,93.005,93.01,1179100002.0
2009-08-31 11:25:00,93.01,93.015,92.995,93.0,777500000.0
2009-08-31 11:30:00,92.995,93.025,92.995,93.01,1126599999.0
2009-08-31 11:35:00,93.005,93.025,93.005,93.02,955500001.0
2009-08-31 11:40:00,93.02,93.035,93.015,93.035,472700000.0
2009-08-31 11:45:00,93.03,93.06,93.01,93.02,1256500000.0
2009-08-31 11:50:00,93.02,93.025,93.005,93.01,824300000.0
2009-08-31 11:55:00,93.01,93.015,92.96,92.98,1149299999.0
2009-08-31 12:00:00,92.975,92.98,92.91,92.915,845100000.0
2009-08-31 12:05:00,92.915,92.95,92.91,92.95,877400000.0
2009-08-31 12:10:00,92.95,93.0,92.94,92.995,912000000.0
2009-08-31 12:15:00,92.995,93.005,92.975,92.98,1040399999.0
2009-08-31 12:20:00,92.975,93.0,92.965,93.0,719700002.0
2009-08-31 12:25:00,93.0,93.0,92.99,93.0,1203799996.0
2009-08-31 12:30:00,92.995,93.04,92.995,93.015,866799998.0
2009-08-31 12:35:00,93.015,93.04,93.0,93.04,824800001.0
2009-08-31 12:40:00,93.035,93.085,93.0,93.065,2518100001.0
2009-08-31 12:45:00,93.075,93.105,93.04,93.07,1506100002.0
2009-08-31 12:50:00,93.07,93.105,93.065,93.065,1188300001.0
2009-08-31 12:55:00,93.065,93.07,93.05,93.06,1478799999.0
2009-08-31 13:00:00,93.06,93.085,93.06,93.08,974700000.0
2009-08-31 13:05:00,93.08,93.13,93.07,93.13,970800002.0
2009-08-31 13:10:00,93.13,93.155,93.11,93.14,2431200009.0
2009-08-31 13:15:00,93.14,93.165,93.12,93.16,2092400005.0
2009-08-31 13:20:00,93.165,93.3,93.165,93.24,2882199996.0
2009-08-31 13:25:00,93.235,93.31,93.235,93.305,2986299997.0
2009-08-31 13:30:00,93.3,93.305,93.18,93.185,3045700009.0
2009-08-31 13:35:00,93.185,93.2,93.18,93.19,1256000003.0
2009-08-31 13:40:00,93.185,93.185,93.145,93.17,2190999995.0
2009-08-31 13:45:00,93.17,93.24,93.16,93.235,1224699990.0
2009-08-31 13:50:00,93.235,93.25,93.2,93.215,1701400003.0
2009-08-31 13:55:00,93.22,93.22,93.18,93.215,1373600003.0
2009-08-31 14:00:00,93.215,93.305,93.21,93.22,2260399997.0
2009-08-31 14:05:00,93.22,93.235,93.15,93.185,2624400004.0
2009-08-31 14:10:00,93.185,93.26,93.185,93.245,2429800001.0
2009-08-31 14:15:00,93.24,93.26,93.205,93.22,2833200002.0
2009-08-31 14:20:00,93.22,93.27,93.22,93.245,2421399996.0
2009-08-31 14:25:00,93.245,93.28,93.215,93.235,2724799997.0
2009-08-31 14:30:00,93.24,93.32,93.23,93.24,2366400001.0
2009-08-31 14:35:00,93.24,93.28,93.21,93.265,2248000004.0
2009-08-31 14:40:00,93.265,93.285,93.225,93.25,2280199998.0
2009-08-31 14:45:00,93.25,93.27,93.22,93.26,1663799996.0
2009-08-31 14:50:00,93.255,93.27,93.205,93.205,1523499996.0
2009-08-31 14:55:00,93.21,93.22,93.145,93.18,2909200001.0
2009-08-31 15:00:00,93.19,93.19,93.105,93.13,3222800002.0
2009-08-31 15:05:00,93.13,93.145,93.08,93.08,3314359988.0
2009-08-31 15:10:00,93.08,93.08,93.05,93.05,2028099997.0
2009-08-31 15:15:00,93.05,93.05,93.01,93.04,1242400000.0
2009-08-31 15:20:00,93.04,93.05,93.03,93.03,1099000000.0
2009-08-31 15:25:00,93.03,93.05,93.02,93.045,2062799996.0
2009-08-31 15:30:00,93.04,93.08,93.025,93.025,2738400002.0
2009-08-31 15:35:00,93.025,93.03,92.93,92.985,2858500014.0
2009-08-31 15:40:00,92.985,93.08,92.94,93.075,2872500005.0
2009-08-31 15:45:00,93.075,93.08,92.955,92.99,3928699994.0
2009-08-31 15:50:00,92.99,93.02,92.91,93.0,2865499994.0
2009-08-31 15:55:00,92.995,93.005,92.95,92.99,3644899994.0
2009-08-31 16:00:00,92.99,92.99,92.88,92.96,3501400004.0
2009-08-31 16:05:00,92.965,92.965,92.91,92.91,3892700000.0
2009-08-31 16:10:00,92.91,92.91,92.825,92.84,3485200003.0
2009-08-31 16:15:00,92.84,92.86,92.765,92.79,3558299998.0
2009-08-31 16:20:00,92.795,92.835,92.785,92.79,3185399999.0
2009-08-31 16:25:00,92.79,92.845,92.79,92.81,3461900001.0
2009-08-31 16:30:00,92.81,92.815,92.735,92.79,3002700002.0
2009-08-31 16:35:00,92.79,92.85,92.75,92.765,3597800000.0
2009-08-31 16:40:00,92.765,92.81,92.75,92.76,2484300005.0
2009-08-31 16:45:00,92.76,92.77,92.695,92.765,2951800011.0
2009-08-31 16:50:00,92.76,92.77,92.715,92.74,2653000002.0
2009-08-31 16:55:00,92.745,92.795,92.705,92.775,2360100006.0
2009-08-31 17:00:00,92.775,92.785,92.71,92.77,1896300003.0
2009-08-31 17:05:00,92.77,92.79,92.71,92.74,1915200001.0
2009-08-31 17:10:00,92.74,92.8,92.735,92.79,2686599996.0
2009-08-31 17:15:00,92.79,92.885,92.765,92.87,2102900002.0
2009-08-31 17:20:00,92.87,92.885,92.81,92.82,2324400001.0
2009-08-31 17:25:00,92.82,92.84,92.8,92.8,1431900000.0
2009-08-31 17:30:00,92.8,92.835,92.795,92.83,1784499999.0
2009-08-31 17:35:00,92.83,92.85,92.81,92.815,2150100001.0
2009-08-31 17:40:00,92.815,92.87,92.8,92.87,2188300003.0
2009-08-31 17:45:00,92.87,92.88,92.83,92.835,1281399999.0
2009-08-31 17:50:00,92.83,92.865,92.82,92.835,1466200001.0
2009-08-31 17:55:00,92.84,92.85,92.815,92.825,1875200001.0
2009-08-31 18:00:00,92.825,92.825,92.77,92.785,2412299999.0
2009-08-31 18:05:00,92.785,92.825,92.78,92.8,1726700001.0
2009-08-31 18:10:00,92.8,92.83,92.795,92.795,1337800000.0
2009-08-31 18:15:00,92.795,92.805,92.77,92.78,1910900001.0
2009-08-31 18:20:00,92.78,92.805,92.75,92.765,1423800000.0
2009-08-31 18:25:00,92.76,92.78,92.75,92.77,1955400002.0
2009-08-31 18:30:00,92.77,92.83,92.77,92.825,1014099999.0
2009-08-31 18:35:00,92.825,92.84,92.805,92.805,1259699999.0
2009-08-31 18:40:00,92.805,92.82,92.805,92.81,707599999.0
2009-08-31 18:45:00,92.81,92.82,92.805,92.82,740900001.0
2009-08-31 18:50:00,92.82,92.825,92.8,92.815,1203000002.0
2009-08-31 18:55:00,92.82,92.835,92.805,92.825,992300000.0
2009-08-31 19:00:00,92.825,92.83,92.81,92.82,1064800000.0
2009-08-31 19:05:00,92.82,92.855,92.82,92.855,1048500002.0
2009-08-31 19:10:00,92.855,92.92,92.855,92.92,1279999999.0
2009-08-31 19:15:00,92.92,92.94,92.915,92.93,729600000.0
2009-08-31 19:20:00,92.93,93.02,92.92,92.97,1652300000.0
2009-08-31 19:25:00,92.97,92.97,92.94,92.955,799200000.0
2009-08-31 19:30:00,92.955,92.965,92.95,92.96,722800000.0
2009-08-31 19:35:00,92.96,92.97,92.95,92.96,940499999.0
2009-08-31 19:40:00,92.96,92.99,92.955,92.965,707100003.0
2009-08-31 19:45:00,92.965,92.98,92.925,92.98,897100000.0
2009-08-31 19:50:00,92.98,92.98,92.96,92.98,433600000.0
2009-08-31 19:55:00,92.975,92.98,92.95,92.96,1235600001.0
2009-08-31 20:00:00,92.96,92.96,92.93,92.935,695100000.0
2009-08-31 20:05:00,92.935,92.97,92.93,92.97,314299999.0
2009-08-31 20:10:00,92.965,92.97,92.925,92.935,1200900001.0
2009-08-31 20:15:00,92.935,92.96,92.93,92.95,540100001.0
2009-08-31 20:20:00,92.965,92.99,92.94,92.95,939600001.0
2009-08-31 20:25:00,92.95,92.975,92.94,92.97,476500000.0
2009-08-31 20:30:00,92.97,92.97,92.935,92.955,472800000.0
2009-08-31 20:35:00,92.95,92.975,92.94,92.96,1086600001.0
2009-08-31 20:40:00,92.97,92.97,92.94,92.945,1088700000.0
2009-08-31 20:45:00,92.945,92.965,92.935,92.965,888300001.0
2009-08-31 20:50:00,92.965,92.985,92.95,92.98,946800000.0
2009-08-31 20:55:00,92.98,93.0,92.975,92.985,1659999999.0
2009-08-31 21:00:00,92.985,92.99,92.955,92.97,1299300000.0
2009-08-31 21:05:00,92.97,92.985,92.955,92.96,370200000.0
2009-08-31 21:10:00,92.96,92.98,92.94,92.955,1362000003.0
2009-08-31 21:15:00,92.955,93.0,92.955,92.97,689500001.0
2009-08-31 21:20:00,92.97,92.985,92.945,92.955,1067799999.0
2009-08-31 21:25:00,92.95,92.995,92.95,92.99,1164200002.0
2009-08-31 21:30:00,92.99,93.02,92.99,93.005,852200001.0
2009-08-31 21:35:00,93.005,93.02,92.985,93.0,1129600001.0
2009-08-31 21:40:00,93.0,93.09,92.99,93.085,1136000000.0
2009-08-31 21:45:00,93.085,93.12,93.07,93.08,2525999999.0
2009-08-31 21:50:00,93.08,93.09,93.03,93.04,1784800001.0
2009-08-31 21:55:00,93.04,93.055,93.035,93.045,1518200000.0
2009-08-31 22:00:00,93.045,93.06,93.005,93.05,1379899999.0
2009-08-31 22:05:00,93.05,93.07,93.025,93.05,1143599999.0
2009-08-31 22:10:00,93.05,93.18,93.05,93.155,1026200001.0
2009-08-31 22:15:00,93.15,93.21,93.14,93.16,825800000.0
2009-08-31 22:20:00,93.16,93.17,93.115,93.13,404600002.0
2009-08-31 22:25:00,93.13,93.135,93.11,93.12,285600000.0
2009-08-31 22:30:00,93.12,93.12,93.055,93.06,729200000.0
2009-08-31 22:35:00,93.06,93.085,93.05,93.075,817700000.0
2009-08-31 22:40:00,93.075,93.125,93.06,93.12,699200000.0
2009-08-31 22:45:00,93.12,93.12,93.07,93.07,549100000.0
2009-08-31 22:50:00,93.07,93.14,93.055,93.115,428800000.0
2009-08-31 22:55:00,93.115,93.155,93.105,93.11,742100000.0
2009-08-31 23:00:00,93.11,93.125,93.045,93.055,188000000.0
2009-08-31 23:05:00,93.065,93.075,93.01,93.05,238400000.0
2009-08-31 23:10:00,93.05,93.14,93.045,93.08,267900000.0
2009-08-31 23:15:00,93.075,93.075,93.055,93.075,121700000.0
2009-08-31 23:20:00,93.075,93.075,93.025,93.025,432520000.0
2009-08-31 23:25:00,93.025,93.055,93.025,93.055,368880000.0
2009-08-31 23:30:00,93.055,93.07,93.025,93.06,891480000.0
2009-08-31 23:35:00,93.075,93.11,93.06,93.06,401100000.0
2009-08-31 23:40:00,93.06,93.06,92.965,92.97,947010000.0
2009-08-31 23:45:00,92.97,92.99,92.95,92.955,708640000.0
2009-08-31 23:50:00,92.95,92.965,92.95,92.955,3528840000.0
2009-08-31 23:55:00,92.955,92.975,92.955,92.97,275900000.0
2009-09-01 00:00:00,92.97,92.99,92.955,92.975,1234699998.0
2009-09-01 00:05:00,92.97,92.97,92.915,92.92,1249100000.0
2009-09-01 00:10:00,92.92,92.92,92.905,92.91,163100000.0
2009-09-01 00:15:00,92.91,92.96,92.91,92.92,326700000.0
2009-09-01 00:20:00,92.92,92.935,92.89,92.9,479600000.0
2009-09-01 00:25:00,92.9,92.905,92.885,92.895,951200001.0
2009-09-01 00:30:00,92.895,92.9,92.89,92.893,174200000.0
2009-09-01 00:35:00,92.895,92.915,92.89,92.9,454400000.0
2009-09-01 00:40:00,92.9,92.97,92.89,92.965,332800000.0
2009-09-01 00:45:00,92.965,92.98,92.955,92.96,659700000.0
2009-09-01 00:50:00,92.96,92.98,92.955,92.96,798900000.0
2009-09-01 00:55:00,92.96,92.98,92.96,92.96,503800000.0
2009-09-01 01:00:00,92.955,92.97,92.95,92.97,191700000.0
2009-09-01 01:05:00,92.97,93.02,92.96,93.02,573200000.0
2009-09-01 01:10:00,93.02,93.05,93.01,93.02,715100000.0
2009-09-01 01:15:00,93.02,93.05,93.01,93.035,712200000.0
2009-09-01 01:20:00,93.035,93.04,92.995,93.025,811200000.0
2009-09-01 01:25:00,93.025,93.03,93.02,93.025,208600000.0
2009-09-01 01:30:00,93.025,93.025,92.97,92.975,393700000.0
2009-09-01 01:35:00,92.975,92.99,92.92,92.92,917000000.0
2009-09-01 01:40:00,92.92,92.94,92.88,92.9,1393500000.0
2009-09-01 01:45:00,92.9,92.93,92.88,92.885,384400000.0
2009-09-01 01:50:00,92.885,92.93,92.88,92.895,1349999999.0
2009-09-01 01:55:00,92.9,92.905,92.88,92.885,677100001.0
2009-09-01 02:00:00,92.885,92.96,92.84,92.94,1744099999.0
2009-09-01 02:05:00,92.94,93.015,92.915,93.01,2145799998.0
2009-09-01 02:10:00,93.01,93.04,92.985,93.0,1623400000.0
2009-09-01 02:15:00,93.0,93.02,92.975,92.98,1688399997.0
2009-09-01 02:20:00,92.98,93.02,92.95,93.005,2058600001.0
2009-09-01 02:25:00,93.0,93.04,92.97,93.025,1503600000.0
2009-09-01 02:30:00,93.025,93.04,93.0,93.01,677100000.0
2009-09-01 02:35:00,93.01,93.015,92.95,92.965,843600000.0
2009-09-01 02:40:00,92.97,93.04,92.96,93.04,830200001.0
2009-09-01 02:45:00,93.04,93.06,93.01,93.055,1517900003.0
2009-09-01 02:50:00,93.055,93.105,93.0,93.01,1647399999.0
2009-09-01 02:55:00,93.01,93.06,92.99,93.055,1157800000.0
2009-09-01 03:00:00,93.055,93.14,93.04,93.12,1372100000.0
2009-09-01 03:05:00,93.12,93.15,93.115,93.135,978000000.0
2009-09-01 03:10:00,93.135,93.145,93.07,93.11,1246600000.0
2009-09-01 03:15:00,93.11,93.11,93.07,93.105,545000000.0
2009-09-01 03:20:00,93.11,93.12,93.095,93.1,537800000.0
2009-09-01 03:25:00,93.1,93.115,93.05,93.08,861500000.0
2009-09-01 03:30:00,93.08,93.16,93.07,93.16,1167000001.0
2009-09-01 03:35:00,93.16,93.17,93.1,93.12,1447200000.0
2009-09-01 03:40:00,93.125,93.17,93.11,93.16,1218300001.0
2009-09-01 03:45:00,93.155,93.195,93.155,93.175,1556600000.0
2009-09-01 03:50:00,93.18,93.2,93.165,93.18,990099999.0
2009-09-01 03:55:00,93.17,93.18,93.135,93.14,1196900000.0
2009-09-01 04:00:00,93.14,93.165,93.13,93.14,1674800000.0
2009-09-01 04:05:00,93.135,93.155,93.11,93.13,1056799992.0
2009-09-01 04:10:00,93.13,93.13,93.085,93.09,886399999.0
2009-09-01 04:15:00,93.095,93.11,93.06,93.075,1687300002.0
2009-09-01 04:20:00,93.075,93.09,93.025,93.04,1163800000.0
2009-09-01 04:25:00,93.045,93.07,93.04,93.065,945500002.0
2009-09-01 04:30:00,93.06,93.07,93.015,93.03,1206500001.0
2009-09-01 04:35:00,93.035,93.07,93.035,93.07,1070599999.0
2009-09-01 04:40:00,93.07,93.07,93.05,93.06,1209599997.0
2009-09-01 04:45:00,93.06,93.065,93.04,93.05,667299999.0
2009-09-01 04:50:00,93.05,93.07,93.05,93.07,337000000.0
2009-09-01 04:55:00,93.07,93.085,93.065,93.08,710900000.0
2009-09-01 05:00:00,93.08,93.09,93.05,93.08,1125999998.0
2009-09-01 05:05:00,93.08,93.08,93.07,93.07,1274500003.0
2009-09-01 05:10:00,93.07,93.08,93.07,93.08,312700000.0
2009-09-01 05:15:00,93.08,93.09,93.075,93.09,222800001.0
2009-09-01 05:20:00,93.09,93.1,93.07,93.07,614800000.0
2009-09-01 05:25:00,93.07,93.08,93.065,93.07,366400000.0
2009-09-01 05:30:00,93.07,93.115,93.06,93.105,824000000.0
2009-09-01 05:35:00,93.105,93.16,93.1,93.15,2309800001.0
2009-09-01 05:40:00,93.145,93.15,93.12,93.13,1204200000.0
2009-09-01 05:45:00,93.13,93.13,93.115,93.12,741300000.0
2009-09-01 05:50:00,93.12,93.13,93.085,93.09,785900001.0
2009-09-01 05:55:00,93.095,93.135,93.095,93.13,1150800000.0
2009-09-01 06:00:00,93.13,93.13,93.12,93.125,689300000.0
2009-09-01 06:05:00,93.125,93.145,93.115,93.125,881900001.0
2009-09-01 06:10:00,93.13,93.16,93.11,93.12,1286300001.0
2009-09-01 06:15:00,93.12,93.13,93.1,93.115,798000001.0
2009-09-01 06:20:00,93.115,93.125,93.075,93.09,844899998.0
2009-09-01 06:25:00,93.09,93.11,93.07,93.08,955600002.0
2009-09-01 06:30:00,93.08,93.08,93.025,93.055,1986900004.0
2009-09-01 06:35:00,93.055,93.09,93.04,93.055,1254599996.0
2009-09-01 06:40:00,93.05,93.055,92.995,93.0,2265699998.0
2009-09-01 06:45:00,93.005,93.04,92.99,93.015,1862700002.0
2009-09-01 06:50:00,93.015,93.04,93.015,93.03,1565799997.0
2009-09-01 06:55:00,93.035,93.04,93.02,93.03,1016599999.0
2009-09-01 07:00:00,93.03,93.12,93.025,93.08,1630200001.0
2009-09-01 07:05:00,93.08,93.095,93.045,93.07,1390799999.0
2009-09-01 07:10:00,93.07,93.07,93.015,93.035,1464099999.0
2009-09-01 07:15:00,93.035,93.05,93.02,93.035,893200002.0
2009-09-01 07:20:00,93.04,93.05,93.025,93.05,576300000.0
2009-09-01 07:25:00,93.05,93.08,93.05,93.065,667300000.0
2009-09-01 07:30:00,93.07,93.08,93.055,93.07,1315599999.0
2009-09-01 07:35:00,93.07,93.11,93.065,93.09,1169200001.0
2009-09-01 07:40:00,93.085,93.095,93.065,93.09,1125700000.0
2009-09-01 07:45:00,93.09,93.09,93.06,93.06,648800000.0
2009-09-01 07:50:00,93.06,93.06,93.025,93.04,555000000.0
2009-09-01 07:55:00,93.045,93.07,93.015,93.045,1777000001.0
2009-09-01 08:00:00,93.045,93.09,93.035,93.08,3076500009.0
2009-09-01 08:05:00,93.08,93.125,93.06,93.085,3371500003.0
2009-09-01 08:10:00,93.09,93.105,93.085,93.095,2933700008.0
2009-09-01 08:15:00,93.09,93.105,93.015,93.04,2409599999.0
2009-09-01 08:20:00,93.04,93.07,93.03,93.04,2021999998.0
2009-09-01 08:25:00,93.04,93.13,93.035,93.08,3208100005.0
2009-09-01 08:30:00,93.08,93.09,93.055,93.085,2202800000.0
2009-09-01 08:35:00,93.085,93.1,93.06,93.075,2098799996.0
2009-09-01 08:40:00,93.08,93.09,93.07,93.07,1256699999.0
2009-09-01 08:45:00,93.07,93.11,93.05,93.09,2805500009.0
2009-09-01 08:50:00,93.09,93.14,93.08,93.125,2354399999.0
2009-09-01 08:55:00,93.125,93.26,93.085,93.245,3102399998.0
2009-09-01 09:00:00,93.25,93.255,93.2,93.22,3626500001.0
2009-09-01 09:05:00,93.22,93.31,93.215,93.31,2459100002.0
2009-09-01 09:10:00,93.31,93.315,93.245,93.255,3808400006.0
2009-09-01 09:15:00,93.255,93.375,93.255,93.35,4107600001.0
2009-09-01 09:20:00,93.35,93.35,93.275,93.29,3122099995.0
2009-09-01 09:25:00,93.29,93.315,93.23,93.24,3288000008.0
2009-09-01 09:30:00,93.24,93.28,93.24,93.26,2295899996.0
2009-09-01 09:35:00,93.26,93.26,93.225,93.235,2605599995.0
2009-09-01 09:40:00,93.235,93.235,93.195,93.22,2709900000.0
2009-09-01 09:45:00,93.215,93.235,93.2,93.205,2288300001.0
2009-09-01 09:50:00,93.205,93.24,93.18,93.225,2604800003.0
2009-09-01 09:55:00,93.22,93.26,93.205,93.26,3406500003.0
2009-09-01 10:00:00,93.26,93.26,93.215,93.23,2159900001.0
2009-09-01 10:05:00,93.23,93.3,93.22,93.28,3890499998.0
2009-09-01 10:10:00,93.285,93.3,93.26,93.28,2757600000.0
2009-09-01 10:15:00,93.275,93.28,93.17,93.19,3928199997.0
2009-09-01 10:20:00,93.19,93.19,93.145,93.18,3856700001.0
2009-09-01 10:25:00,93.18,93.19,93.075,93.105,3928300009.0
2009-09-01 10:30:00,93.105,93.185,93.09,93.175,3167999998.0
2009-09-01 10:35:00,93.175,93.195,93.125,93.135,2666499993.0
2009-09-01 10:40:00,93.135,93.22,93.135,93.18,2607299999.0
2009-09-01 10:45:00,93.18,93.205,93.17,93.185,3067900007.0
2009-09-01 10:50:00,93.185,93.19,93.145,93.16,1791200001.0
2009-09-01 10:55:00,93.16,93.19,93.155,93.165,1704900000.0
2009-09-01 11:00:00,93.16,93.16,93.07,93.095,2456200001.0
2009-09-01 11:05:00,93.095,93.13,93.095,93.11,2562700009.0
2009-09-01 11:10:00,93.11,93.15,93.1,93.13,2242600005.0
2009-09-01 11:15:00,93.13,93.13,93.08,93.08,2076300021.0
2009-09-01 11:20:00,93.08,93.115,93.07,93.095,1528100002.0
2009-09-01 11:25:00,93.095,93.13,93.08,93.08,1993599996.0
2009-09-01 11:30:00,93.08,93.125,93.065,93.1,2478199997.0
2009-09-01 11:35:00,93.1,93.11,93.06,93.11,1718100001.0
2009-09-01 11:40:00,93.11,93.15,93.1,93.13,2061900000.0
2009-09-01 11:45:00,93.13,93.18,93.13,93.165,2080000007.0
2009-09-01 11:50:00,93.165,93.165,93.11,93.11,1134500003.0
2009-09-01 11:55:00,93.115,93.13,93.075,93.08,1838699998.0
2009-09-01 12:00:00,93.08,93.09,93.06,93.08,1770700002.0
2009-09-01 12:05:00,93.08,93.13,93.08,93.125,2780900004.0
2009-09-01 12:10:00,93.125,93.165,93.12,93.13,2582899993.0
2009-09-01 12:15:00,93.125,93.175,93.12,93.17,2184100003.0
2009-09-01 12:20:00,93.175,93.18,93.13,93.135,2025900002.0
2009-09-01 12:25:00,93.135,93.16,93.12,93.155,1811899997.0
2009-09-01 12:30:00,93.155,93.165,93.125,93.15,2487599991.0
2009-09-01 12:35:00,93.155,93.165,93.07,93.09,2865900011.0
2009-09-01 12:40:00,93.09,93.13,93.09,93.125,1883799998.0
2009-09-01 12:45:00,93.125,93.13,93.085,93.11,1700299995.0
2009-09-01 12:50:00,93.11,93.115,93.075,93.11,1783399999.0
2009-09-01 12:55:00,93.11,93.18,93.1,93.18,1978499998.0
2009-09-01 13:00:00,93.18,93.185,93.16,93.16,3289400007.0
2009-09-01 13:05:00,93.155,93.19,93.15,93.165,2320900002.0
2009-09-01 13:10:00,93.165,93.18,93.11,93.165,2052000001.0
2009-09-01 13:15:00,93.165,93.175,93.12,93.12,1786700000.0
2009-09-01 13:20:00,93.12,93.19,93.12,93.14,1973400000.0
2009-09-01 13:25:00,93.14,93.15,93.11,93.13,1417399996.0
2009-09-01 13:30:00,93.135,93.16,93.125,93.16,1696700000.0
2009-09-01 13:35:00,93.165,93.185,93.14,93.15,2630700004.0
2009-09-01 13:40:00,93.15,93.15,93.105,93.125,1792400006.0
2009-09-01 13:45:00,93.125,93.175,93.125,93.16,1311300000.0
2009-09-01 13:50:00,93.16,93.16,93.13,93.15,1764900003.0
2009-09-01 13:55:00,93.15,93.165,93.095,93.11,2017800007.0
2009-09-01 14:00:00,93.11,93.165,93.1,93.155,1912600001.0
2009-09-01 14:05:00,93.15,93.15,93.12,93.12,1128599998.0
2009-09-01 14:10:00,93.125,93.13,93.09,93.11,2197599999.0
2009-09-01 14:15:00,93.115,93.13,93.09,93.11,2103700004.0
2009-09-01 14:20:00,93.115,93.14,93.08,93.095,2638500004.0
2009-09-01 14:25:00,93.1,93.1,92.975,92.985,2795899990.0
2009-09-01 14:30:00,92.98,93.04,92.95,92.98,3068299997.0
2009-09-01 14:35:00,92.98,93.055,92.975,93.005,2620599992.0
2009-09-01 14:40:00,93.005,93.05,93.0,93.045,2300900006.0
2009-09-01 14:45:00,93.05,93.05,93.015,93.03,2303300000.0
2009-09-01 14:50:00,93.03,93.03,92.945,92.955,2599900002.0
2009-09-01 14:55:00,92.955,93.0,92.95,92.99,2519299992.0
2009-09-01 15:00:00,92.99,93.0,92.96,92.99,3799499991.0
2009-09-01 15:05:00,92.995,93.01,92.975,92.99,3214199999.0
2009-09-01 15:10:00,92.99,93.005,92.92,92.975,2486999999.0
2009-09-01 15:15:00,92.975,93.02,92.975,92.995,1277800001.0
2009-09-01 15:20:00,92.995,93.015,92.98,93.0,2053900003.0
2009-09-01 15:25:00,93.0,93.055,93.0,93.04,1764399998.0
2009-09-01 15:30:00,93.04,93.065,93.03,93.055,2161300000.0
2009-09-01 15:35:00,93.055,93.06,93.005,93.02,2631169996.0
2009-09-01 15:40:00,93.025,93.17,93.025,93.14,3549500002.0
2009-09-01 15:45:00,93.14,93.19,93.135,93.15,3248899998.0
2009-09-01 15:50:00,93.15,93.18,93.12,93.14,3391500003.0
2009-09-01 15:55:00,93.135,93.155,93.065,93.07,4096000005.0
2009-09-01 16:00:00,93.07,93.44,93.07,93.305,3666550002.0
2009-09-01 16:05:00,93.3,93.405,93.26,93.27,3763500005.0
2009-09-01 16:10:00,93.27,93.325,93.21,93.215,3266400002.0
2009-09-01 16:15:00,93.21,93.3,93.145,93.255,2871900002.0
2009-09-01 16:20:00,93.245,93.25,93.165,93.22,2998299998.0
2009-09-01 16:25:00,93.22,93.26,93.215,93.22,2978899999.0
2009-09-01 16:30:00,93.22,93.26,93.2,93.25,2788300002.0
2009-09-01 16:35:00,93.255,93.305,93.245,93.265,2703400000.0
2009-09-01 16:40:00,93.27,93.3,93.215,93.24,2822500002.0
2009-09-01 16:45:00,93.24,93.26,93.195,93.2,4170099997.0
2009-09-01 16:50:00,93.195,93.205,93.12,93.16,2672500001.0
2009-09-01 16:55:00,93.155,93.16,93.09,93.11,1715699999.0
2009-09-01 17:00:00,93.105,93.105,93.025,93.085,2696999999.0
2009-09-01 17:05:00,93.085,93.11,92.995,93.05,2986199996.0
2009-09-01 17:10:00,93.05,93.075,93.015,93.075,2554000001.0
2009-09-01 17:15:00,93.075,93.13,93.055,93.125,3175399998.0
2009-09-01 17:20:00,93.125,93.14,93.055,93.055,2845600000.0
2009-09-01 17:25:00,93.055,93.13,93.045,93.085,3445000001.0
2009-09-01 17:30:00,93.085,93.13,93.03,93.045,3762099994.0
2009-09-01 17:35:00,93.04,93.065,92.925,93.035,3211500001.0
2009-09-01 17:40:00,93.035,93.145,92.99,93.075,3689100009.0
2009-09-01 17:45:00,93.075,93.14,93.075,93.12,5728599982.0
2009-09-01 17:50:00,93.115,93.16,93.11,93.135,5810499989.0
2009-09-01 17:55:00,93.135,93.145,93.055,93.095,3146899997.0
2009-09-01 18:00:00,93.095,93.105,93.055,93.06,3720500001.0
2009-09-01 18:05:00,93.06,93.095,93.04,93.065,3350099998.0
2009-09-01 18:10:00,93.065,93.1,93.06,93.075,3187700003.0
2009-09-01 18:15:00,93.075,93.1,93.04,93.09,3223799996.0
2009-09-01 18:20:00,93.09,93.145,93.075,93.095,3280900003.0
2009-09-01 18:25:00,93.095,93.13,93.09,93.12,2438999999.0
2009-09-01 18:30:00,93.12,93.14,93.09,93.12,2485400007.0
2009-09-01 18:35:00,93.12,93.135,93.1,93.12,1954999998.0
2009-09-01 18:40:00,93.12,93.12,93.095,93.105,1739700001.0
2009-09-01 18:45:00,93.105,93.105,93.08,93.08,2530499996.0
2009-09-01 18:50:00,93.08,93.11,93.06,93.08,2456600001.0
2009-09-01 18:55:00,93.08,93.105,93.065,93.08,1516999996.0
2009-09-01 19:00:00,93.08,93.095,93.075,93.08,3103799997.0
2009-09-01 19:05:00,93.08,93.105,93.0,93.02,2780900001.0
2009-09-01 19:10:00,93.02,93.04,93.015,93.035,1672300000.0
2009-09-01 19:15:00,93.03,93.13,92.985,93.11,3562599997.0
2009-09-01 19:20:00,93.11,93.11,92.96,93.035,3906699995.0
2009-09-01 19:25:00,93.035,93.08,93.0,93.035,3779799995.0
2009-09-01 19:30:00,93.03,93.05,92.97,92.98,3499500000.0
2009-09-01 19:35:00,92.98,93.02,92.97,92.98,1789900000.0
2009-09-01 19:40:00,92.98,93.04,92.98,93.015,1551200001.0
2009-09-01 19:45:00,93.015,93.035,92.985,92.995,2183699995.0
2009-09-01 19:50:00,92.995,93.055,92.985,93.035,2215600002.0
2009-09-01 19:55:00,93.035,93.075,93.015,93.055,2237199999.0
2009-09-01 20:00:00,93.055,93.065,93.005,93.015,3141500001.0
2009-09-01 20:05:00,93.015,93.035,93.0,93.0,1739500000.0
2009-09-01 20:10:00,93.0,93.055,93.0,93.03,1503999999.0
2009-09-01 20:15:00,93.03,93.03,92.965,93.005,632200000.0
2009-09-01 20:20:00,93.005,93.005,92.925,92.995,2021299997.0
2009-09-01 20:25:00,92.995,93.005,92.975,92.99,2909299998.0
2009-09-01 20:30:00,92.99,93.04,92.975,93.01,1893800002.0
2009-09-01 20:35:00,93.01,93.02,93.0,93.0,1868799999.0
2009-09-01 20:40:00,93.0,93.015,92.94,93.005,2508599996.0
2009-09-01 20:45:00,93.0,93.0,92.95,92.955,2009599998.0
2009-09-01 20:50:00,92.95,92.985,92.915,92.94,2775100002.0
2009-09-01 20:55:00,92.94,92.94,92.91,92.93,2069899996.0
2009-09-01 21:00:00,92.935,92.95,92.93,92.95,1050200000.0
2009-09-01 21:05:00,92.95,92.95,92.93,92.945,1306300005.0
2009-09-01 21:10:00,92.945,92.98,92.94,92.96,1187600000.0
2009-09-01 21:15:00,92.96,92.965,92.94,92.955,2112599998.0
2009-09-01 21:20:00,92.955,92.97,92.915,92.93,2203200003.0
2009-09-01 21:25:00,92.93,92.93,92.81,92.85,2787299992.0
2009-09-01 21:30:00,92.85,92.87,92.83,92.865,1128600000.0
2009-09-01 21:35:00,92.865,92.865,92.825,92.85,1900400000.0
2009-09-01 21:40:00,92.85,92.88,92.845,92.865,1289000004.0
2009-09-01 21:45:00,92.865,92.865,92.815,92.845,2332200007.0
2009-09-01 21:50:00,92.845,92.9,92.825,92.885,2742600004.0
2009-09-01 21:55:00,92.885,92.915,92.855,92.87,2557800000.0
2009-09-01 22:00:00,92.86,92.87,92.835,92.85,1485600000.0
2009-09-01 22:05:00,92.85,92.885,92.845,92.875,687000002.0
2009-09-01 22:10:00,92.865,92.975,92.85,92.905,386200000.0
2009-09-01 22:15:00,92.9,92.925,92.9,92.91,409500000.0
2009-09-01 22:20:00,92.91,92.92,92.87,92.875,808200000.0
2009-09-01 22:25:00,92.875,92.91,92.86,92.88,966900000.0
2009-09-01 22:30:00,92.88,92.91,92.88,92.885,721999999.0
2009-09-01 22:35:00,92.885,92.91,92.885,92.9,815200000.0
2009-09-01 22:40:00,92.9,92.945,92.89,92.93,1255999997.0
2009-09-01 22:45:00,92.93,92.94,92.92,92.925,1636400003.0
2009-09-01 22:50:00,92.925,92.96,92.92,92.925,1321800001.0
2009-09-01 22:55:00,92.93,92.945,92.9,92.92,788800000.0
2009-09-01 23:00:00,92.92,92.93,92.86,92.87,184200000.0
2009-09-01 23:05:00,92.865,92.89,92.85,92.865,259700000.0
2009-09-01 23:10:00,92.865,92.88,92.82,92.875,481500000.0
2009-09-01 23:15:00,92.875,92.875,92.845,92.875,805200000.0
2009-09-01 23:20:00,92.875,92.875,92.86,92.87,334000000.0
2009-09-01 23:25:00,92.87,92.88,92.84,92.86,454700000.0
2009-09-01 23:30:00,92.86,92.925,92.84,92.905,741600000.0
2009-09-01 23:35:00,92.905,92.91,92.87,92.89,160200000.0
2009-09-01 23:40:00,92.885,92.885,92.87,92.88,226200000.0
2009-09-01 23:45:00,92.88,92.935,92.88,92.93,436000000.0
2009-09-01 23:50:00,92.925,92.94,92.92,92.93,540600000.0
2009-09-01 23:55:00,92.93,92.93,92.915,92.93,714900000.0
2009-09-02 00:00:00,92.935,92.945,92.93,92.935,386699998.0
2009-09-02 00:05:00,92.94,92.97,92.94,92.97,690200000.0
2009-09-02 00:10:00,92.97,92.985,92.935,92.935,449500000.0
2009-09-02 00:15:00,92.94,92.95,92.915,92.92,579100000.0
2009-09-02 00:20:00,92.92,92.945,92.92,92.93,423800000.0
2009-09-02 00:25:00,92.93,92.935,92.925,92.935,327800000.0
2009-09-02 00:30:00,92.935,92.94,92.92,92.925,458600000.0
2009-09-02 00:35:00,92.925,92.935,92.915,92.925,665800000.0
2009-09-02 00:40:00,92.925,92.925,92.88,92.88,844200000.0
2009-09-02 00:45:00,92.88,92.88,92.83,92.84,742100000.0
2009-09-02 00:50:00,92.84,92.85,92.805,92.83,820600000.0
2009-09-02 00:55:00,92.83,92.85,92.77,92.79,1021900000.0
2009-09-02 01:00:00,92.785,92.82,92.77,92.805,1181499999.0
2009-09-02 01:05:00,92.805,92.805,92.73,92.78,1494410000.0
2009-09-02 01:10:00,92.78,92.785,92.75,92.77,1271400000.0
2009-09-02 01:15:00,92.77,92.78,92.725,92.75,1542200000.0
2009-09-02 01:20:00,92.75,92.79,92.75,92.75,1438300000.0
2009-09-02 01:25:00,92.75,92.76,92.72,92.72,1413600001.0
2009-09-02 01:30:00,92.72,92.75,92.67,92.68,1638500001.0
2009-09-02 01:35:00,92.68,92.68,92.595,92.615,2677400002.0
2009-09-02 01:40:00,92.62,92.65,92.52,92.52,1721700001.0
2009-09-02 01:45:00,92.52,92.65,92.515,92.63,1879399998.0
2009-09-02 01:50:00,92.63,92.725,92.63,92.665,2611100002.0
2009-09-02 01:55:00,92.675,92.715,92.665,92.7,1279700000.0
2009-09-02 02:00:00,92.7,92.72,92.66,92.66,1488000001.0
2009-09-02 02:05:00,92.66,92.7,92.65,92.68,1079999997.0
2009-09-02 02:10:00,92.675,92.78,92.67,92.73,1709500002.0
2009-09-02 02:15:00,92.73,92.78,92.73,92.745,1665899999.0
2009-09-02 02:20:00,92.745,92.77,92.725,92.75,1478700000.0
2009-09-02 02:25:00,92.755,92.76,92.71,92.71,835100001.0
2009-09-02 02:30:00,92.71,92.73,92.67,92.69,1022000004.0
2009-09-02 02:35:00,92.69,92.745,92.69,92.74,1034900000.0
2009-09-02 02:40:00,92.735,92.77,92.725,92.74,1476499996.0
2009-09-02 02:45:00,92.735,92.785,92.73,92.76,1424000003.0
2009-09-02 02:50:00,92.76,92.8,92.745,92.78,1765700005.0
2009-09-02 02:55:00,92.78,92.835,92.78,92.825,830400000.0
2009-09-02 03:00:00,92.825,92.87,92.805,92.855,1722200001.0
2009-09-02 03:05:00,92.86,92.89,92.825,92.85,1196300000.0
2009-09-02 03:10:00,92.845,92.845,92.77,92.785,1371400002.0
2009-09-02 03:15:00,92.79,92.83,92.78,92.78,1922200000.0
2009-09-02 03:20:00,92.78,92.81,92.78,92.79,1932099971.0
2009-09-02 03:25:00,92.79,92.81,92.775,92.8,1597800013.0
2009-09-02 03:30:00,92.8,92.925,92.8,92.87,2442500003.0
2009-09-02 03:35:00,92.87,92.91,92.82,92.865,1237300001.0
2009-09-02 03:40:00,92.865,92.89,92.84,92.87,1235100000.0
2009-09-02 03:45:00,92.885,92.945,92.86,92.925,2157800012.0
2009-09-02 03:50:00,92.93,92.985,92.92,92.98,1604000000.0
2009-09-02 03:55:00,92.98,93.01,92.88,92.91,1759399998.0
2009-09-02 04:00:00,92.91,92.92,92.84,92.86,1373800002.0
2009-09-02 04:05:00,92.86,92.89,92.85,92.875,1320299997.0
2009-09-02 04:10:00,92.88,92.89,92.855,92.88,1355100006.0
2009-09-02 04:15:00,92.88,92.925,92.875,92.915,1517500005.0
2009-09-02 04:20:00,92.91,92.925,92.87,92.875,1212999994.0
2009-09-02 04:25:00,92.88,92.905,92.87,92.89,903500001.0
2009-09-02 04:30:00,92.89,92.9,92.87,92.895,1767900009.0
2009-09-02 04:35:00,92.895,92.915,92.87,92.885,1389499995.0
2009-09-02 04:40:00,92.885,92.89,92.86,92.865,982099997.0
2009-09-02 04:45:00,92.865,92.875,92.835,92.835,888900000.0
2009-09-02 04:50:00,92.84,92.86,92.83,92.84,1223900005.0
2009-09-02 04:55:00,92.84,92.89,92.84,92.885,1725600003.0
2009-09-02 05:00:00,92.89,92.895,92.865,92.885,1752699998.0
2009-09-02 05:05:00,92.885,92.905,92.86,92.865,2522199993.0
2009-09-02 05:10:00,92.865,92.87,92.84,92.845,2121900028.0
2009-09-02 05:15:00,92.85,92.85,92.83,92.83,990399997.0
2009-09-02 05:20:00,92.83,92.84,92.76,92.795,2496699998.0
2009-09-02 05:25:00,92.795,92.825,92.79,92.82,1744799997.0
2009-09-02 05:30:00,92.82,92.85,92.82,92.83,962400000.0
2009-09-02 05:35:00,92.83,92.855,92.81,92.83,1397699999.0
2009-09-02 05:40:00,92.83,92.84,92.825,92.84,611500006.0
2009-09-02 05:45:00,92.84,92.84,92.775,92.8,876199996.0
2009-09-02 05:50:00,92.8,92.81,92.78,92.8,2738600030.0
2009-09-02 05:55:00,92.8,92.805,92.76,92.76,893800003.0
2009-09-02 06:00:00,92.76,92.785,92.755,92.78,1271999991.0
2009-09-02 06:05:00,92.78,92.82,92.775,92.815,1665599998.0
2009-09-02 06:10:00,92.82,92.82,92.78,92.81,636300002.0
2009-09-02 06:15:00,92.805,92.845,92.805,92.84,430500000.0
2009-09-02 06:20:00,92.84,92.885,92.825,92.88,1460000001.0
2009-09-02 06:25:00,92.89,92.9,92.86,92.86,1086199999.0
2009-09-02 06:30:00,92.86,92.875,92.845,92.86,783899999.0
2009-09-02 06:35:00,92.865,92.865,92.83,92.845,1258099998.0
2009-09-02 06:40:00,92.845,92.865,92.84,92.865,556200000.0
2009-09-02 06:45:00,92.865,92.875,92.85,92.87,1251600000.0
2009-09-02 06:50:00,92.875,92.88,92.86,92.87,431800000.0
2009-09-02 06:55:00,92.87,92.88,92.84,92.85,1006000000.0
2009-09-02 07:00:00,92.85,92.89,92.85,92.885,759100000.0
2009-09-02 07:05:00,92.89,92.9,92.87,92.88,701300000.0
2009-09-02 07:10:00,92.88,92.88,92.835,92.855,1643900006.0
2009-09-02 07:15:00,92.855,92.88,92.82,92.82,2517600007.0
2009-09-02 07:20:00,92.82,92.855,92.82,92.84,2008299999.0
2009-09-02 07:25:00,92.84,92.905,92.84,92.85,2575199997.0
2009-09-02 07:30:00,92.845,92.885,92.845,92.88,1793299991.0
2009-09-02 07:35:00,92.88,92.91,92.86,92.895,2539800000.0
2009-09-02 07:40:00,92.895,92.895,92.83,92.845,1397499996.0
2009-09-02 07:45:00,92.845,92.845,92.81,92.83,1065100001.0
2009-09-02 07:50:00,92.83,92.84,92.81,92.84,990200001.0
2009-09-02 07:55:00,92.84,92.87,92.83,92.87,1398199993.0
2009-09-02 08:00:00,92.865,92.905,92.85,92.87,2154900003.0
2009-09-02 08:05:00,92.87,92.88,92.84,92.86,2202000002.0
2009-09-02 08:10:00,92.86,92.885,92.86,92.88,1171199999.0
2009-09-02 08:15:00,92.88,92.95,92.87,92.925,4151099991.0
2009-09-02 08:20:00,92.925,92.925,92.87,92.87,3978199988.0
2009-09-02 08:25:00,92.875,92.96,92.85,92.93,3048899997.0
2009-09-02 08:30:00,92.925,92.935,92.885,92.91,3395499995.0
2009-09-02 08:35:00,92.91,92.925,92.9,92.92,1882200005.0
2009-09-02 08:40:00,92.915,93.0,92.91,93.0,2150400000.0
2009-09-02 08:45:00,93.0,93.055,92.98,92.995,2317900005.0
2009-09-02 08:50:00,93.0,93.03,92.97,93.01,4216500010.0
2009-09-02 08:55:00,93.01,93.02,92.89,92.95,3217399995.0
2009-09-02 09:00:00,92.95,92.995,92.94,92.975,2051800001.0
2009-09-02 09:05:00,92.975,92.98,92.9,92.91,2518699999.0
2009-09-02 09:10:00,92.91,92.94,92.895,92.925,3067800001.0
2009-09-02 09:15:00,92.925,92.925,92.87,92.9,2351499999.0
2009-09-02 09:20:00,92.9,92.9,92.825,92.835,2577600001.0
2009-09-02 09:25:00,92.83,92.905,92.83,92.87,1968500000.0
2009-09-02 09:30:00,92.88,92.9,92.845,92.855,3237300001.0
2009-09-02 09:35:00,92.855,92.9,92.84,92.86,2665300003.0
2009-09-02 09:40:00,92.86,92.88,92.77,92.79,2794599998.0
2009-09-02 09:45:00,92.79,92.81,92.78,92.78,2642100003.0
2009-09-02 09:50:00,92.78,92.78,92.71,92.715,3444700002.0
2009-09-02 09:55:00,92.715,92.725,92.61,92.64,4314699988.0
2009-09-02 10:00:00,92.645,92.69,92.6,92.6,2674400001.0
2009-09-02 10:05:00,92.6,92.61,92.38,92.535,4006699998.0
2009-09-02 10:10:00,92.54,92.625,92.48,92.62,2643200005.0
2009-09-02 10:15:00,92.62,92.66,92.57,92.6,2786899998.0
2009-09-02 10:20:00,92.6,92.665,92.58,92.655,2815299993.0
2009-09-02 10:25:00,92.655,92.705,92.605,92.62,2975500002.0
2009-09-02 10:30:00,92.62,92.71,92.605,92.67,2113499998.0
2009-09-02 10:35:00,92.67,92.77,92.655,92.715,2697900003.0
2009-09-02 10:40:00,92.715,92.73,92.69,92.7,3036099991.0
2009-09-02 10:45:00,92.7,92.725,92.685,92.72,2197100001.0
2009-09-02 10:50:00,92.72,92.725,92.655,92.685,2505100003.0
2009-09-02 10:55:00,92.685,92.755,92.68,92.69,2646200001.0
2009-09-02 11:00:00,92.69,92.705,92.64,92.66,2523499998.0
2009-09-02 11:05:00,92.66,92.66,92.64,92.65,2119100001.0
2009-09-02 11:10:00,92.65,92.715,92.65,92.665,2924599997.0
2009-09-02 11:15:00,92.665,92.665,92.63,92.66,2291900000.0
2009-09-02 11:20:00,92.66,92.72,92.66,92.675,1850599999.0
2009-09-02 11:25:00,92.675,92.7,92.63,92.675,1636800001.0
2009-09-02 11:30:00,92.675,92.71,92.65,92.695,2980899997.0
2009-09-02 11:35:00,92.69,92.695,92.605,92.615,3241700001.0
2009-09-02 11:40:00,92.615,92.62,92.57,92.585,2687100002.0
2009-09-02 11:45:00,92.58,92.64,92.58,92.615,2422100000.0
2009-09-02 11:50:00,92.615,92.635,92.605,92.62,1720699999.0
2009-09-02 11:55:00,92.62,92.65,92.62,92.625,1833900001.0
2009-09-02 12:00:00,92.625,92.66,92.62,92.66,1927099999.0
2009-09-02 12:05:00,92.66,92.695,92.65,92.67,1456200000.0
2009-09-02 12:10:00,92.67,92.675,92.66,92.665,1118400000.0
2009-09-02 12:15:00,92.66,92.71,92.66,92.7,2509700000.0
2009-09-02 12:20:00,92.7,92.72,92.69,92.71,1898800001.0
2009-09-02 12:25:00,92.715,92.73,92.67,92.7,2219999998.0
2009-09-02 12:30:00,92.71,92.725,92.69,92.71,2035899994.0
2009-09-02 12:35:00,92.705,92.72,92.68,92.695,1963500006.0
2009-09-02 12:40:00,92.69,92.74,92.67,92.68,1792900000.0
2009-09-02 12:45:00,92.68,92.7,92.665,92.68,868799999.0
2009-09-02 12:50:00,92.675,92.71,92.675,92.695,802900000.0
2009-09-02 12:55:00,92.695,92.72,92.69,92.715,785400000.0
2009-09-02 13:00:00,92.715,92.74,92.705,92.72,1515700000.0
2009-09-02 13:05:00,92.72,92.735,92.64,92.645,2175100002.0
2009-09-02 13:10:00,92.645,92.685,92.62,92.66,2194900003.0
2009-09-02 13:15:00,92.66,92.71,92.63,92.685,1663899998.0
2009-09-02 13:20:00,92.685,92.695,92.655,92.675,1893899999.0
2009-09-02 13:25:00,92.67,92.7,92.665,92.68,1730500000.0
2009-09-02 13:30:00,92.68,92.695,92.64,92.66,2279000001.0
2009-09-02 13:35:00,92.66,92.665,92.62,92.655,2301299999.0
2009-09-02 13:40:00,92.655,92.665,92.61,92.61,1891900000.0
2009-09-02 13:45:00,92.61,92.64,92.55,92.585,2697399999.0
2009-09-02 13:50:00,92.59,92.595,92.48,92.49,2519400002.0
2009-09-02 13:55:00,92.49,92.575,92.49,92.55,2115099997.0
2009-09-02 14:00:00,92.55,92.615,92.52,92.545,3390700000.0
2009-09-02 14:05:00,92.545,92.62,92.545,92.6,1855200001.0
2009-09-02 14:10:00,92.6,92.65,92.58,92.62,1533600001.0
2009-09-02 14:15:00,92.625,92.625,92.425,92.525,2463799999.0
2009-09-02 14:20:00,92.52,92.525,92.39,92.42,2606600001.0
2009-09-02 14:25:00,92.42,92.505,92.395,92.5,3857300001.0
2009-09-02 14:30:00,92.515,92.52,92.36,92.43,3073600002.0
2009-09-02 14:35:00,92.43,92.44,92.33,92.42,2924800003.0
2009-09-02 14:40:00,92.42,92.45,92.385,92.42,2128399998.0
2009-09-02 14:45:00,92.42,92.465,92.235,92.37,3272799997.0
2009-09-02 14:50:00,92.37,92.455,92.34,92.385,2524600000.0
2009-09-02 14:55:00,92.385,92.42,92.34,92.385,2965199997.0
2009-09-02 15:00:00,92.385,92.385,92.31,92.345,2976800003.0
2009-09-02 15:05:00,92.35,92.385,92.315,92.35,2444799995.0
2009-09-02 15:10:00,92.35,92.385,92.31,92.365,2122500000.0
2009-09-02 15:15:00,92.365,92.38,92.3,92.335,2488599998.0
2009-09-02 15:20:00,92.335,92.4,92.325,92.4,2378399996.0
2009-09-02 15:25:00,92.4,92.445,92.38,92.42,2635799999.0
2009-09-02 15:30:00,92.42,92.51,92.39,92.5,3175699999.0
2009-09-02 15:35:00,92.5,92.525,92.46,92.48,3158100001.0
2009-09-02 15:40:00,92.475,92.575,92.44,92.525,2970600000.0
2009-09-02 15:45:00,92.53,92.555,92.5,92.52,2846800000.0
2009-09-02 15:50:00,92.525,92.61,92.52,92.605,3408499997.0
2009-09-02 15:55:00,92.61,92.62,92.495,92.525,2919200000.0
2009-09-02 16:00:00,92.525,92.54,92.46,92.485,4580399999.0
2009-09-02 16:05:00,92.485,92.53,92.455,92.48,3363899996.0
2009-09-02 16:10:00,92.48,92.6,92.48,92.6,4183800008.0
2009-09-02 16:15:00,92.6,92.615,92.54,92.565,3451499999.0
2009-09-02 16:20:00,92.565,92.58,92.52,92.52,3234499997.0
2009-09-02 16:25:00,92.52,92.54,92.485,92.485,3245199998.0
2009-09-02 16:30:00,92.485,92.5,92.395,92.405,3038399999.0
2009-09-02 16:35:00,92.41,92.47,92.41,92.44,2626499998.0
2009-09-02 16:40:00,92.44,92.5,92.43,92.47,3836499997.0
2009-09-02 16:45:00,92.47,92.505,92.47,92.48,2927599999.0
2009-09-02 16:50:00,92.48,92.49,92.43,92.47,4069800003.0
2009-09-02 16:55:00,92.47,92.535,92.45,92.48,2710999998.0
2009-09-02 17:00:00,92.48,92.49,92.41,92.43,3184500007.0
2009-09-02 17:05:00,92.435,92.44,92.39,92.43,2454899999.0
2009-09-02 17:10:00,92.43,92.445,92.35,92.37,3727599994.0
2009-09-02 17:15:00,92.365,92.44,92.32,92.42,3206099998.0
2009-09-02 17:20:00,92.425,92.51,92.42,92.47,3531199998.0
2009-09-02 17:25:00,92.47,92.485,92.435,92.44,3118100000.0
2009-09-02 17:30:00,92.44,92.465,92.4,92.44,2921099999.0
2009-09-02 17:35:00,92.44,92.445,92.41,92.425,2313200004.0
2009-09-02 17:40:00,92.425,92.425,92.365,92.37,1995300000.0
2009-09-02 17:45:00,92.37,92.445,92.36,92.435,1593700000.0
2009-09-02 17:50:00,92.435,92.45,92.41,92.445,2319400001.0
2009-09-02 17:55:00,92.445,92.45,92.37,92.43,2153800000.0
2009-09-02 18:00:00,92.43,92.43,92.38,92.385,2170200000.0
2009-09-02 18:05:00,92.385,92.42,92.32,92.375,2560799999.0
2009-09-02 18:10:00,92.375,92.39,92.23,92.27,3166899996.0
2009-09-02 18:15:00,92.27,92.29,92.21,92.235,3503499994.0
2009-09-02 18:20:00,92.235,92.3,92.235,92.295,2962000002.0
2009-09-02 18:25:00,92.295,92.32,92.28,92.3,2814700007.0
2009-09-02 18:30:00,92.3,92.305,92.235,92.24,2009700002.0
2009-09-02 18:35:00,92.24,92.285,92.215,92.24,3478600006.0
2009-09-02 18:40:00,92.245,92.27,92.235,92.24,1930300000.0
2009-09-02 18:45:00,92.24,92.26,92.205,92.21,3153200009.0
2009-09-02 18:50:00,92.21,92.235,92.2,92.2,3726000001.0
2009-09-02 18:55:00,92.2,92.225,92.125,92.135,3445299999.0
2009-09-02 19:00:00,92.135,92.185,92.12,92.13,3295500005.0
2009-09-02 19:05:00,92.13,92.185,92.12,92.185,2756399996.0
2009-09-02 19:10:00,92.185,92.23,92.185,92.23,1533799996.0
2009-09-02 19:15:00,92.23,92.27,92.23,92.245,2816500000.0
2009-09-02 19:20:00,92.245,92.25,92.19,92.215,1567000007.0
2009-09-02 19:25:00,92.215,92.22,92.18,92.195,1798999998.0
2009-09-02 19:30:00,92.195,92.25,92.195,92.23,2119299997.0
2009-09-02 19:35:00,92.23,92.25,92.195,92.21,1176999996.0
2009-09-02 19:40:00,92.21,92.245,92.21,92.245,2009799998.0
2009-09-02 19:45:00,92.24,92.25,92.205,92.21,2085300007.0
2009-09-02 19:50:00,92.205,92.22,92.195,92.22,1021200001.0
2009-09-02 19:55:00,92.22,92.27,92.22,92.27,2258900000.0
2009-09-02 20:00:00,92.27,92.34,92.24,92.25,4233800001.0
2009-09-02 20:05:00,92.25,92.285,92.24,92.24,1489000000.0
2009-09-02 20:10:00,92.24,92.245,92.14,92.14,1742399999.0
2009-09-02 20:15:00,92.145,92.21,92.14,92.21,2704800006.0
2009-09-02 20:20:00,92.21,92.22,92.175,92.195,2418900007.0
2009-09-02 20:25:00,92.2,92.21,92.19,92.195,2488400012.0
2009-09-02 20:30:00,92.195,92.245,92.19,92.24,1472599997.0
2009-09-02 20:35:00,92.24,92.275,92.24,92.26,1165800000.0
2009-09-02 20:40:00,92.26,92.265,92.205,92.21,1847400000.0
2009-09-02 20:45:00,92.21,92.24,92.18,92.24,1335299998.0
2009-09-02 20:50:00,92.24,92.24,92.19,92.205,1560800000.0
2009-09-02 20:55:00,92.21,92.21,92.16,92.165,2074999999.0
2009-09-02 21:00:00,92.16,92.165,92.14,92.145,1362800000.0
2009-09-02 21:05:00,92.14,92.16,92.14,92.14,1000500000.0
2009-09-02 21:10:00,92.14,92.165,92.13,92.15,1123899998.0
2009-09-02 21:15:00,92.15,92.16,92.14,92.15,547200000.0
2009-09-02 21:20:00,92.15,92.16,92.1,92.14,1556800000.0
2009-09-02 21:25:00,92.14,92.15,92.12,92.14,2048599997.0
2009-09-02 21:30:00,92.145,92.19,92.145,92.165,1599799998.0
2009-09-02 21:35:00,92.165,92.2,92.16,92.19,1405800001.0
2009-09-02 21:40:00,92.19,92.195,92.145,92.15,1089599999.0
2009-09-02 21:45:00,92.15,92.16,92.12,92.13,1904900000.0
2009-09-02 21:50:00,92.13,92.155,92.125,92.145,1056900001.0
2009-09-02 21:55:00,92.145,92.16,92.13,92.14,1249600000.0
2009-09-02 22:00:00,92.14,92.16,92.135,92.145,1097199998.0
2009-09-02 22:05:00,92.145,92.155,92.125,92.13,836700001.0
2009-09-02 22:10:00,92.135,92.15,92.125,92.15,826200000.0
2009-09-02 22:15:00,92.145,92.155,92.13,92.15,376800000.0
2009-09-02 22:20:00,92.15,92.17,92.15,92.16,171200000.0
2009-09-02 22:25:00,92.16,92.17,92.145,92.16,253500000.0
2009-09-02 22:30:00,92.165,92.17,92.155,92.16,135199999.0
2009-09-02 22:35:00,92.165,92.19,92.16,92.19,335800000.0
2009-09-02 22:40:00,92.19,92.195,92.175,92.185,649800000.0
2009-09-02 22:45:00,92.18,92.19,92.17,92.185,773100001.0
2009-09-02 22:50:00,92.185,92.19,92.17,92.19,383100000.0
2009-09-02 22:55:00,92.19,92.21,92.185,92.205,238800000.0
2009-09-02 23:00:00,92.205,92.245,92.195,92.22,70500000.0
2009-09-02 23:05:00,92.23,92.245,92.215,92.225,155800000.0
2009-09-02 23:10:00,92.225,92.24,92.213,92.213,188400000.0
2009-09-02 23:15:00,92.21,92.23,92.21,92.215,357500000.0
2009-09-02 23:20:00,92.22,92.225,92.2,92.215,451599997.0
2009-09-02 23:25:00,92.215,92.235,92.21,92.22,314700000.0
2009-09-02 23:30:00,92.22,92.22,92.21,92.21,201000000.0
2009-09-02 23:35:00,92.21,92.24,92.21,92.23,584099999.0
2009-09-02 23:40:00,92.23,92.24,92.23,92.235,772799991.0
2009-09-02 23:45:00,92.235,92.27,92.23,92.235,766899999.0
2009-09-02 23:50:00,92.23,92.24,92.21,92.23,894199997.0
2009-09-02 23:55:00,92.235,92.24,92.215,92.235,410100000.0
2009-09-03 00:00:00,92.235,92.25,92.23,92.24,116600000.0
2009-09-03 00:05:00,92.24,92.255,92.24,92.255,92900000.0
2009-09-03 00:10:00,92.26,92.27,92.25,92.26,304100000.0
2009-09-03 00:15:00,92.26,92.265,92.26,92.26,66000000.0
2009-09-03 00:20:00,92.26,92.27,92.23,92.24,486800000.0
2009-09-03 00:25:00,92.24,92.25,92.22,92.24,157400000.0
2009-09-03 00:30:00,92.24,92.24,92.24,92.24,135100000.0
2009-09-03 00:35:00,92.24,92.25,92.215,92.22,303000000.0
2009-09-03 00:40:00,92.22,92.22,92.15,92.155,108800000.0
2009-09-03 00:45:00,92.16,92.185,92.145,92.15,468800000.0
2009-09-03 00:50:00,92.15,92.16,92.08,92.14,1123000000.0
2009-09-03 00:55:00,92.145,92.18,92.12,92.125,417500000.0
2009-09-03 01:00:00,92.12,92.155,92.105,92.14,936500001.0
2009-09-03 01:05:00,92.14,92.155,92.135,92.14,544000000.0
2009-09-03 01:10:00,92.14,92.18,92.14,92.18,854899999.0
2009-09-03 01:15:00,92.18,92.18,92.14,92.14,646900000.0
2009-09-03 01:20:00,92.14,92.175,92.14,92.16,752500001.0
2009-09-03 01:25:00,92.175,92.18,92.155,92.175,375700000.0
2009-09-03 01:30:00,92.175,92.23,92.16,92.22,658400000.0
2009-09-03 01:35:00,92.225,92.24,92.18,92.19,744500000.0
2009-09-03 01:40:00,92.19,92.205,92.16,92.205,570500000.0
2009-09-03 01:45:00,92.205,92.27,92.195,92.255,1565400000.0
2009-09-03 01:50:00,92.255,92.28,92.205,92.225,939500000.0
2009-09-03 01:55:00,92.22,92.25,92.2,92.23,596300000.0
2009-09-03 02:00:00,92.23,92.27,92.22,92.23,1086400000.0
2009-09-03 02:05:00,92.23,92.23,92.17,92.18,848200000.0
2009-09-03 02:10:00,92.18,92.235,92.18,92.21,1561300000.0
2009-09-03 02:15:00,92.22,92.23,92.115,92.13,1224799999.0
2009-09-03 02:20:00,92.13,92.145,91.985,92.08,2185300004.0
2009-09-03 02:25:00,92.08,92.115,92.05,92.07,1694000004.0
2009-09-03 02:30:00,92.07,92.08,91.945,92.06,1959800000.0
2009-09-03 02:35:00,92.05,92.075,91.99,92.03,1807000000.0
2009-09-03 02:40:00,92.03,92.08,92.01,92.04,1920000003.0
2009-09-03 02:45:00,92.04,92.07,92.03,92.06,1136400000.0
2009-09-03 02:50:00,92.065,92.125,92.06,92.11,1629399999.0
2009-09-03 02:55:00,92.11,92.13,92.08,92.12,1062600000.0
2009-09-03 03:00:00,92.12,92.17,92.09,92.15,1569499999.0
2009-09-03 03:05:00,92.15,92.18,92.14,92.15,2830300003.0
2009-09-03 03:10:00,92.15,92.19,92.145,92.18,2143900010.0
2009-09-03 03:15:00,92.18,92.18,92.12,92.13,1820300003.0
2009-09-03 03:20:00,92.13,92.17,92.13,92.15,1714899999.0
2009-09-03 03:25:00,92.15,92.23,92.15,92.22,1070799998.0
2009-09-03 03:30:00,92.22,92.22,92.165,92.17,989400000.0
2009-09-03 03:35:00,92.165,92.22,92.16,92.215,1097200000.0
2009-09-03 03:40:00,92.215,92.24,92.2,92.2,910199999.0
2009-09-03 03:45:00,92.2,92.21,92.16,92.165,1068899999.0
2009-09-03 03:50:00,92.16,92.22,92.125,92.18,865900000.0
2009-09-03 03:55:00,92.18,92.205,92.175,92.2,768200000.0
2009-09-03 04:00:00,92.2,92.21,92.17,92.18,1093499999.0
2009-09-03 04:05:00,92.18,92.19,92.15,92.185,932999999.0
2009-09-03 04:10:00,92.185,92.19,92.175,92.185,309400000.0
2009-09-03 04:15:00,92.19,92.19,92.145,92.17,783500001.0
2009-09-03 04:20:00,92.17,92.21,92.17,92.185,680100000.0
2009-09-03 04:25:00,92.185,92.21,92.185,92.21,276700000.0
2009-09-03 04:30:00,92.205,92.215,92.18,92.18,315900000.0
2009-09-03 04:35:00,92.18,92.18,92.15,92.17,552700000.0
2009-09-03 04:40:00,92.17,92.22,92.17,92.2,1255499998.0
2009-09-03 04:45:00,92.2,92.26,92.2,92.24,1025100000.0
2009-09-03 04:50:00,92.24,92.28,92.24,92.27,879600001.0
2009-09-03 04:55:00,92.27,92.27,92.225,92.23,580999999.0
2009-09-03 05:00:00,92.23,92.265,92.22,92.255,823800000.0
2009-09-03 05:05:00,92.255,92.3,92.255,92.27,816600000.0
2009-09-03 05:10:00,92.275,92.28,92.25,92.255,349500000.0
2009-09-03 05:15:00,92.26,92.3,92.24,92.29,767400000.0
2009-09-03 05:20:00,92.3,92.33,92.265,92.32,1042000002.0
2009-09-03 05:25:00,92.32,92.35,92.31,92.335,969999999.0
2009-09-03 05:30:00,92.335,92.37,92.32,92.34,929100000.0
2009-09-03 05:35:00,92.34,92.34,92.32,92.335,695299998.0
2009-09-03 05:40:00,92.335,92.34,92.28,92.295,1099400000.0
2009-09-03 05:45:00,92.3,92.355,92.3,92.335,512300000.0
2009-09-03 05:50:00,92.34,92.34,92.29,92.29,569599999.0
2009-09-03 05:55:00,92.29,92.305,92.27,92.3,432000000.0
2009-09-03 06:00:00,92.3,92.3,92.255,92.255,525900000.0
2009-09-03 06:05:00,92.255,92.285,92.24,92.285,329200000.0
2009-09-03 06:10:00,92.285,92.3,92.24,92.27,256400000.0
2009-09-03 06:15:00,92.27,92.285,92.255,92.285,239000000.0
2009-09-03 06:20:00,92.29,92.32,92.28,92.31,490900000.0
2009-09-03 06:25:00,92.31,92.325,92.3,92.32,417300001.0
2009-09-03 06:30:00,92.32,92.325,92.31,92.31,594400000.0
2009-09-03 06:35:00,92.31,92.31,92.265,92.275,460900000.0
2009-09-03 06:40:00,92.275,92.275,92.22,92.26,1244199999.0
2009-09-03 06:45:00,92.26,92.26,92.21,92.22,762100000.0
2009-09-03 06:50:00,92.22,92.275,92.22,92.26,517600001.0
2009-09-03 06:55:00,92.26,92.26,92.245,92.26,530000000.0
2009-09-03 07:00:00,92.26,92.285,92.255,92.26,414300000.0
2009-09-03 07:05:00,92.265,92.27,92.22,92.22,523400000.0
2009-09-03 07:10:00,92.22,92.25,92.21,92.215,374200000.0
2009-09-03 07:15:00,92.21,92.245,92.21,92.24,777500002.0
2009-09-03 07:20:00,92.235,92.25,92.22,92.24,1285999997.0
2009-09-03 07:25:00,92.24,92.26,92.23,92.24,878700000.0
2009-09-03 07:30:00,92.235,92.325,92.23,92.31,1389200001.0
2009-09-03 07:35:00,92.31,92.36,92.31,92.34,1063300000.0
2009-09-03 07:40:00,92.34,92.405,92.34,92.4,1424099998.0
2009-09-03 07:45:00,92.4,92.4,92.345,92.36,1158600001.0
2009-09-03 07:50:00,92.36,92.39,92.35,92.37,644500001.0
2009-09-03 07:55:00,92.37,92.4,92.36,92.37,842500000.0
2009-09-03 08:00:00,92.37,92.445,92.37,92.41,2422599999.0
2009-09-03 08:05:00,92.41,92.445,92.395,92.42,1174700000.0
2009-09-03 08:10:00,92.42,92.46,92.42,92.44,2008900000.0
2009-09-03 08:15:00,92.44,92.445,92.41,92.425,1970599999.0
2009-09-03 08:20:00,92.425,92.43,92.38,92.41,2581200000.0
2009-09-03 08:25:00,92.41,92.41,92.35,92.355,2005400002.0
2009-09-03 08:30:00,92.355,92.36,92.3,92.325,2656299999.0
2009-09-03 08:35:00,92.325,92.37,92.305,92.36,2743799999.0
2009-09-03 08:40:00,92.36,92.39,92.35,92.375,2082699999.0
2009-09-03 08:45:00,92.375,92.395,92.36,92.39,2366399998.0
2009-09-03 08:50:00,92.39,92.405,92.34,92.345,3303100000.0
2009-09-03 08:55:00,92.345,92.355,92.32,92.35,2279999997.0
2009-09-03 09:00:00,92.35,92.44,92.35,92.42,2279599998.0
2009-09-03 09:05:00,92.42,92.51,92.41,92.425,2797900000.0
2009-09-03 09:10:00,92.425,92.455,92.375,92.39,2340099996.0
2009-09-03 09:15:00,92.39,92.395,92.3,92.36,2525100003.0
2009-09-03 09:20:00,92.36,92.365,92.27,92.285,2085999999.0
2009-09-03 09:25:00,92.29,92.375,92.28,92.325,3335800003.0
2009-09-03 09:30:00,92.325,92.33,92.26,92.305,3301899997.0
2009-09-03 09:35:00,92.305,92.335,92.27,92.305,1997500002.0
2009-09-03 09:40:00,92.305,92.365,92.29,92.34,2258400006.0
2009-09-03 09:45:00,92.34,92.42,92.32,92.395,2599099999.0
2009-09-03 09:50:00,92.4,92.42,92.35,92.375,2175200002.0
2009-09-03 09:55:00,92.375,92.44,92.36,92.42,2082999999.0
2009-09-03 10:00:00,92.42,92.43,92.29,92.32,3192700000.0
2009-09-03 10:05:00,92.32,92.35,92.29,92.325,3353600000.0
2009-09-03 10:10:00,92.325,92.33,92.27,92.315,3847000000.0
2009-09-03 10:15:00,92.315,92.36,92.305,92.35,2083299999.0
2009-09-03 10:20:00,92.35,92.37,92.34,92.345,1904600001.0
2009-09-03 10:25:00,92.345,92.35,92.33,92.35,857200000.0
2009-09-03 10:30:00,92.35,92.365,92.32,92.33,2323800000.0
2009-09-03 10:35:00,92.33,92.35,92.32,92.35,3080600001.0
2009-09-03 10:40:00,92.35,92.37,92.33,92.345,2672700001.0
2009-09-03 10:45:00,92.345,92.4,92.335,92.4,2312399998.0
2009-09-03 10:50:00,92.4,92.4,92.37,92.385,3040400000.0
2009-09-03 10:55:00,92.385,92.4,92.36,92.385,2721699993.0
2009-09-03 11:00:00,92.38,92.48,92.365,92.48,3342399994.0
2009-09-03 11:05:00,92.48,92.575,92.46,92.565,2784799997.0
2009-09-03 11:10:00,92.565,92.57,92.485,92.49,2674200000.0
2009-09-03 11:15:00,92.49,92.505,92.46,92.48,3820000001.0
2009-09-03 11:20:00,92.48,92.5,92.475,92.49,1267000003.0
2009-09-03 11:25:00,92.49,92.49,92.455,92.46,1761100001.0
2009-09-03 11:30:00,92.455,92.46,92.42,92.43,2331199997.0
2009-09-03 11:35:00,92.43,92.445,92.43,92.44,700900000.0
2009-09-03 11:40:00,92.44,92.45,92.435,92.44,1267300000.0
2009-09-03 11:45:00,92.44,92.45,92.41,92.435,1251099999.0
2009-09-03 11:50:00,92.44,92.45,92.395,92.4,2036399999.0
2009-09-03 11:55:00,92.4,92.44,92.39,92.435,1750600001.0
2009-09-03 12:00:00,92.435,92.435,92.38,92.385,1330300001.0
2009-09-03 12:05:00,92.385,92.395,92.37,92.37,1941200003.0
2009-09-03 12:10:00,92.37,92.385,92.36,92.37,1551499999.0
2009-09-03 12:15:00,92.37,92.385,92.36,92.37,1917199999.0
2009-09-03 12:20:00,92.37,92.4,92.37,92.395,1358400000.0
2009-09-03 12:25:00,92.395,92.425,92.38,92.38,1695600004.0
2009-09-03 12:30:00,92.38,92.395,92.36,92.37,2171099998.0
2009-09-03 12:35:00,92.375,92.38,92.345,92.345,1580099997.0
2009-09-03 12:40:00,92.345,92.38,92.34,92.38,1346699998.0
2009-09-03 12:45:00,92.38,92.46,92.375,92.455,1263600001.0
2009-09-03 12:50:00,92.45,92.465,92.44,92.45,1441700000.0
2009-09-03 12:55:00,92.45,92.495,92.44,92.475,2156400002.0
2009-09-03 13:00:00,92.48,92.495,92.47,92.48,1874700001.0
2009-09-03 13:05:00,92.475,92.505,92.45,92.5,2050599998.0
2009-09-03 13:10:00,92.5,92.53,92.43,92.445,2077500002.0
2009-09-03 13:15:00,92.445,92.46,92.415,92.415,1651699998.0
2009-09-03 13:20:00,92.415,92.415,92.385,92.385,2514300000.0
2009-09-03 13:25:00,92.385,92.435,92.385,92.425,1754400000.0
2009-09-03 13:30:00,92.425,92.425,92.385,92.385,2097199994.0
2009-09-03 13:35:00,92.385,92.41,92.345,92.39,3422600008.0
2009-09-03 13:40:00,92.385,92.395,92.35,92.365,2367299995.0
2009-09-03 13:45:00,92.365,92.38,92.35,92.38,2132300002.0
2009-09-03 13:50:00,92.38,92.39,92.35,92.375,1541400000.0
2009-09-03 13:55:00,92.375,92.44,92.375,92.44,2131600010.0
2009-09-03 14:00:00,92.44,92.45,92.405,92.41,1146799998.0
2009-09-03 14:05:00,92.41,92.435,92.4,92.425,3100800006.0
2009-09-03 14:10:00,92.425,92.435,92.4,92.405,2461099996.0
2009-09-03 14:15:00,92.405,92.45,92.39,92.405,4268900003.0
2009-09-03 14:20:00,92.405,92.465,92.355,92.46,3504399994.0
2009-09-03 14:25:00,92.46,92.515,92.435,92.48,3655700007.0
2009-09-03 14:30:00,92.48,92.48,92.34,92.415,3107200000.0
2009-09-03 14:35:00,92.415,92.525,92.38,92.485,3708099997.0
2009-09-03 14:40:00,92.485,92.515,92.38,92.405,3002600003.0
2009-09-03 14:45:00,92.405,92.47,92.405,92.465,1845700001.0
2009-09-03 14:50:00,92.47,92.47,92.41,92.465,3014599998.0
2009-09-03 14:55:00,92.465,92.5,92.445,92.475,1849800001.0
2009-09-03 15:00:00,92.48,92.49,92.46,92.47,2059400002.0
2009-09-03 15:05:00,92.48,92.515,92.45,92.46,1277800002.0
2009-09-03 15:10:00,92.46,92.48,92.45,92.47,1474099993.0
2009-09-03 15:15:00,92.47,92.51,92.44,92.49,1797099995.0
2009-09-03 15:20:00,92.49,92.615,92.48,92.6,2759349999.0
2009-09-03 15:25:00,92.6,92.6,92.54,92.555,1871100000.0
2009-09-03 15:30:00,92.555,92.58,92.53,92.555,2570600001.0
2009-09-03 15:35:00,92.555,92.57,92.51,92.545,3156899997.0
2009-09-03 15:40:00,92.545,92.56,92.52,92.56,2489500001.0
2009-09-03 15:45:00,92.56,92.6,92.55,92.585,2101050003.0
2009-09-03 15:50:00,92.59,92.595,92.565,92.57,2906999998.0
2009-09-03 15:55:00,92.57,92.58,92.5,92.56,3066200002.0
2009-09-03 16:00:00,92.56,92.675,92.52,92.54,3063400001.0
2009-09-03 16:05:00,92.54,92.57,92.47,92.53,2837800003.0
2009-09-03 16:10:00,92.53,92.585,92.525,92.56,3130900000.0
2009-09-03 16:15:00,92.555,92.585,92.52,92.535,3295899999.0
2009-09-03 16:20:00,92.535,92.58,92.53,92.57,2570100000.0
2009-09-03 16:25:00,92.57,92.57,92.535,92.555,3223700000.0
2009-09-03 16:30:00,92.55,92.635,92.545,92.61,1833099996.0
2009-09-03 16:35:00,92.61,92.645,92.6,92.62,2761700003.0
2009-09-03 16:40:00,92.62,92.635,92.57,92.585,1956500003.0
2009-09-03 16:45:00,92.585,92.605,92.56,92.57,2051100001.0
2009-09-03 16:50:00,92.57,92.59,92.555,92.57,1352699997.0
2009-09-03 16:55:00,92.57,92.57,92.5,92.515,3875600007.0
2009-09-03 17:00:00,92.515,92.58,92.515,92.56,2051800000.0
2009-09-03 17:05:00,92.565,92.58,92.55,92.56,1620300000.0
2009-09-03 17:10:00,92.56,92.57,92.55,92.565,1497000000.0
2009-09-03 17:15:00,92.565,92.57,92.535,92.555,2150499999.0
2009-09-03 17:20:00,92.555,92.56,92.535,92.555,2026199997.0
2009-09-03 17:25:00,92.555,92.57,92.545,92.565,2725099999.0
2009-09-03 17:30:00,92.56,92.58,92.56,92.57,1915700002.0
2009-09-03 17:35:00,92.57,92.58,92.565,92.58,1744500001.0
2009-09-03 17:40:00,92.58,92.58,92.56,92.565,1563599998.0
2009-09-03 17:45:00,92.565,92.575,92.55,92.56,1209900000.0
2009-09-03 17:50:00,92.56,92.565,92.535,92.55,1839799997.0
2009-09-03 17:55:00,92.55,92.56,92.535,92.54,1743299999.0
2009-09-03 18:00:00,92.54,92.545,92.5,92.51,1891700000.0
2009-09-03 18:05:00,92.51,92.55,92.49,92.545,1482200001.0
2009-09-03 18:10:00,92.545,92.55,92.51,92.52,1127800002.0
2009-09-03 18:15:00,92.52,92.525,92.505,92.51,789200000.0
2009-09-03 18:20:00,92.51,92.51,92.47,92.485,859700000.0
2009-09-03 18:25:00,92.485,92.505,92.48,92.49,579100001.0
2009-09-03 18:30:00,92.49,92.505,92.46,92.49,1531500000.0
2009-09-03 18:35:00,92.49,92.52,92.49,92.52,1293900002.0
2009-09-03 18:40:00,92.515,92.53,92.515,92.53,629300000.0
2009-09-03 18:45:00,92.525,92.535,92.52,92.53,808900000.0
2009-09-03 18:50:00,92.53,92.56,92.52,92.53,1038900001.0
2009-09-03 18:55:00,92.53,92.54,92.52,92.54,1290400000.0
2009-09-03 19:00:00,92.54,92.55,92.515,92.53,1249800005.0
2009-09-03 19:05:00,92.53,92.53,92.52,92.525,451400001.0
2009-09-03 19:10:00,92.525,92.565,92.52,92.54,1232999999.0
2009-09-03 19:15:00,92.54,92.55,92.515,92.515,974899997.0
2009-09-03 19:20:00,92.515,92.53,92.505,92.525,2498299997.0
2009-09-03 19:25:00,92.525,92.525,92.5,92.51,1957100002.0
2009-09-03 19:30:00,92.51,92.53,92.46,92.465,2212299986.0
2009-09-03 19:35:00,92.465,92.555,92.465,92.555,2029100001.0
2009-09-03 19:40:00,92.555,92.555,92.53,92.54,1385599999.0
2009-09-03 19:45:00,92.54,92.57,92.54,92.57,1263300000.0
2009-09-03 19:50:00,92.57,92.57,92.55,92.565,867799997.0
2009-09-03 19:55:00,92.565,92.57,92.55,92.56,866100000.0
2009-09-03 20:00:00,92.56,92.58,92.56,92.56,814200000.0
2009-09-03 20:05:00,92.56,92.575,92.555,92.56,443700000.0
2009-09-03 20:10:00,92.555,92.565,92.55,92.56,886600000.0
2009-09-03 20:15:00,92.56,92.57,92.535,92.535,542200000.0
2009-09-03 20:20:00,92.54,92.57,92.53,92.56,1394799999.0
2009-09-03 20:25:00,92.56,92.565,92.56,92.56,1011800000.0
2009-09-03 20:30:00,92.56,92.575,92.56,92.56,2242599996.0
2009-09-03 20:35:00,92.56,92.57,92.535,92.565,1295400001.0
2009-09-03 20:40:00,92.565,92.6,92.56,92.58,1236100001.0
2009-09-03 20:45:00,92.58,92.635,92.575,92.59,952399995.0
2009-09-03 20:50:00,92.595,92.615,92.55,92.58,1128900000.0
2009-09-03 20:55:00,92.58,92.58,92.53,92.54,1862800002.0
2009-09-03 21:00:00,92.54,92.56,92.54,92.54,992600000.0
2009-09-03 21:05:00,92.54,92.55,92.53,92.545,1166799998.0
2009-09-03 21:10:00,92.545,92.61,92.54,92.6,769200000.0
2009-09-03 21:15:00,92.6,92.61,92.575,92.58,628300000.0
2009-09-03 21:20:00,92.58,92.605,92.58,92.59,531100000.0
2009-09-03 21:25:00,92.59,92.61,92.575,92.595,398000000.0
2009-09-03 21:30:00,92.59,92.635,92.59,92.61,3422400001.0
2009-09-03 21:35:00,92.61,92.635,92.605,92.63,941799996.0
2009-09-03 21:40:00,92.63,92.645,92.63,92.64,813600004.0
2009-09-03 21:45:00,92.64,92.65,92.62,92.635,927300000.0
2009-09-03 21:50:00,92.635,92.78,92.635,92.745,2017049996.0
2009-09-03 21:55:00,92.745,92.77,92.695,92.72,1572800005.0
2009-09-03 22:00:00,92.715,92.715,92.65,92.665,1169500000.0
2009-09-03 22:05:00,92.665,92.675,92.62,92.64,974600000.0
2009-09-03 22:10:00,92.645,92.65,92.635,92.635,495300000.0
2009-09-03 22:15:00,92.635,92.64,92.63,92.63,463500000.0
2009-09-03 22:20:00,92.63,92.64,92.61,92.61,595300000.0
2009-09-03 22:25:00,92.61,92.62,92.59,92.6,534200000.0
2009-09-03 22:30:00,92.6,92.65,92.6,92.64,583300001.0
2009-09-03 22:35:00,92.64,92.65,92.63,92.64,733499999.0
2009-09-03 22:40:00,92.64,92.645,92.61,92.615,854800000.0
2009-09-03 22:45:00,92.62,92.64,92.59,92.64,532200000.0
2009-09-03 22:50:00,92.64,92.65,92.615,92.64,324200000.0
2009-09-03 22:55:00,92.635,92.66,92.625,92.63,168600000.0
2009-09-03 23:00:00,92.63,92.63,92.601,92.611,31600000.0
2009-09-03 23:05:00,92.615,92.615,92.609,92.615,6600000.0
2009-09-03 23:10:00,92.611,92.645,92.61,92.635,177600000.0
2009-09-03 23:15:00,92.635,92.645,92.62,92.635,165000000.0
2009-09-03 23:20:00,92.635,92.635,92.62,92.635,358800000.0
2009-09-03 23:25:00,92.64,92.645,92.61,92.625,191600000.0
2009-09-03 23:30:00,92.625,92.625,92.6,92.6,1515000000.0
2009-09-03 23:35:00,92.6,92.615,92.6,92.615,325200000.0
2009-09-03 23:40:00,92.605,92.615,92.595,92.61,272000000.0
2009-09-03 23:45:00,92.61,92.615,92.6,92.6,42600000.0
2009-09-03 23:50:00,92.61,92.62,92.6,92.605,158400000.0
2009-09-03 23:55:00,92.61,92.61,92.585,92.6,407700000.0
2009-09-04 00:00:00,92.6,92.605,92.575,92.59,290600000.0
2009-09-04 00:05:00,92.585,92.61,92.585,92.61,100500000.0
2009-09-04 00:10:00,92.615,92.63,92.55,92.55,350200000.0
2009-09-04 00:15:00,92.55,92.56,92.54,92.56,290600000.0
2009-09-04 00:20:00,92.56,92.59,92.555,92.59,254540000.0
2009-09-04 00:25:00,92.59,92.59,92.575,92.585,145200000.0
2009-09-04 00:30:00,92.585,92.61,92.58,92.59,382300000.0
2009-09-04 00:35:00,92.59,92.6,92.58,92.585,153100000.0
2009-09-04 00:40:00,92.585,92.595,92.58,92.59,134600000.0
2009-09-04 00:45:00,92.59,92.625,92.59,92.617,113700000.0
2009-09-04 00:50:00,92.618,92.675,92.614,92.66,306000000.0
2009-09-04 00:55:00,92.66,92.77,92.66,92.755,843300002.0
2009-09-04 01:00:00,92.755,92.755,92.695,92.7,600600000.0
2009-09-04 01:05:00,92.69,92.695,92.665,92.68,243600000.0
2009-09-04 01:10:00,92.69,92.725,92.685,92.715,587800000.0
2009-09-04 01:15:00,92.715,92.725,92.695,92.7,592800000.0
2009-09-04 01:20:00,92.7,92.74,92.695,92.73,436400000.0
2009-09-04 01:25:00,92.73,92.73,92.705,92.705,585400001.0
2009-09-04 01:30:00,92.705,92.75,92.705,92.74,330400000.0
2009-09-04 01:35:00,92.74,92.74,92.7,92.7,471500000.0
2009-09-04 01:40:00,92.7,92.73,92.69,92.73,295000000.0
2009-09-04 01:45:00,92.73,92.73,92.69,92.69,468499998.0
2009-09-04 01:50:00,92.69,92.71,92.69,92.69,666699999.0
2009-09-04 01:55:00,92.69,92.705,92.67,92.7,623800000.0
2009-09-04 02:00:00,92.7,92.7,92.67,92.675,529700000.0
2009-09-04 02:05:00,92.675,92.69,92.645,92.65,1296500002.0
2009-09-04 02:10:00,92.65,92.66,92.635,92.65,298500000.0
2009-09-04 02:15:00,92.65,92.675,92.61,92.63,536800000.0
2009-09-04 02:20:00,92.63,92.64,92.61,92.625,660400000.0
2009-09-04 02:25:00,92.62,92.65,92.59,92.6,447700001.0
2009-09-04 02:30:00,92.6,92.635,92.6,92.615,482700000.0
2009-09-04 02:35:00,92.62,92.64,92.61,92.63,502800000.0
2009-09-04 02:40:00,92.63,92.655,92.61,92.62,1015600004.0
2009-09-04 02:45:00,92.62,92.655,92.615,92.655,419100000.0
2009-09-04 02:50:00,92.655,92.7,92.655,92.68,757099999.0
2009-09-04 02:55:00,92.68,92.7,92.67,92.7,693700000.0
2009-09-04 03:00:00,92.7,92.7,92.66,92.695,498300000.0
2009-09-04 03:05:00,92.69,92.72,92.68,92.69,624800000.0
2009-09-04 03:10:00,92.7,92.71,92.67,92.675,562200000.0
2009-09-04 03:15:00,92.675,92.68,92.61,92.64,939500000.0
2009-09-04 03:20:00,92.64,92.65,92.595,92.62,571199998.0
2009-09-04 03:25:00,92.62,92.63,92.595,92.62,1145300003.0
2009-09-04 03:30:00,92.62,92.62,92.51,92.58,1391299999.0
2009-09-04 03:35:00,92.58,92.61,92.565,92.59,974500000.0
2009-09-04 03:40:00,92.585,92.6,92.56,92.585,468200000.0
2009-09-04 03:45:00,92.575,92.63,92.57,92.62,834399999.0
2009-09-04 03:50:00,92.62,92.64,92.585,92.635,1031300003.0
2009-09-04 03:55:00,92.635,92.675,92.625,92.67,923700000.0
2009-09-04 04:00:00,92.67,92.67,92.61,92.625,960200000.0
2009-09-04 04:05:00,92.625,92.64,92.6,92.64,1117000000.0
2009-09-04 04:10:00,92.64,92.645,92.61,92.61,705300000.0
2009-09-04 04:15:00,92.61,92.64,92.59,92.635,776500000.0
2009-09-04 04:20:00,92.635,92.64,92.6,92.61,454300000.0
2009-09-04 04:25:00,92.61,92.615,92.58,92.59,489600000.0
2009-09-04 04:30:00,92.59,92.615,92.56,92.61,636600000.0
2009-09-04 04:35:00,92.605,92.62,92.58,92.59,466100000.0
2009-09-04 04:40:00,92.59,92.595,92.58,92.58,315300000.0
2009-09-04 04:45:00,92.58,92.58,92.55,92.55,621100000.0
2009-09-04 04:50:00,92.55,92.575,92.545,92.57,474700006.0
2009-09-04 04:55:00,92.57,92.58,92.565,92.575,438300000.0
2009-09-04 05:00:00,92.575,92.585,92.565,92.575,425800000.0
2009-09-04 05:05:00,92.575,92.585,92.57,92.575,317899999.0
2009-09-04 05:10:00,92.575,92.58,92.57,92.575,363300000.0
2009-09-04 05:15:00,92.575,92.6,92.57,92.58,600500000.0
2009-09-04 05:20:00,92.58,92.605,92.58,92.59,445300000.0
2009-09-04 05:25:00,92.59,92.59,92.57,92.57,504400000.0
2009-09-04 05:30:00,92.57,92.575,92.55,92.55,455000000.0
2009-09-04 05:35:00,92.55,92.565,92.53,92.55,442600000.0
2009-09-04 05:40:00,92.55,92.64,92.54,92.6,730000000.0
2009-09-04 05:45:00,92.62,92.65,92.58,92.6,814800000.0
2009-09-04 05:50:00,92.6,92.64,92.6,92.64,1367500001.0
2009-09-04 05:55:00,92.64,92.64,92.6,92.6,896000000.0
2009-09-04 06:00:00,92.6,92.63,92.6,92.63,1001399998.0
2009-09-04 06:05:00,92.63,92.64,92.615,92.62,702800001.0
2009-09-04 06:10:00,92.62,92.65,92.62,92.64,341700000.0
2009-09-04 06:15:00,92.64,92.655,92.63,92.65,539100000.0
2009-09-04 06:20:00,92.65,92.65,92.64,92.64,322400000.0
2009-09-04 06:25:00,92.645,92.68,92.645,92.66,491400000.0
2009-09-04 06:30:00,92.665,92.685,92.63,92.66,1049300001.0
2009-09-04 06:35:00,92.66,92.67,92.63,92.63,420500001.0
2009-09-04 06:40:00,92.63,92.63,92.62,92.63,358100000.0
2009-09-04 06:45:00,92.63,92.645,92.58,92.6,982100000.0
2009-09-04 06:50:00,92.6,92.625,92.6,92.6,568500000.0
2009-09-04 06:55:00,92.6,92.62,92.565,92.585,610400000.0
2009-09-04 07:00:00,92.585,92.615,92.58,92.605,775400000.0
2009-09-04 07:05:00,92.61,92.63,92.6,92.61,628599999.0
2009-09-04 07:10:00,92.61,92.61,92.59,92.6,541000000.0
2009-09-04 07:15:00,92.6,92.61,92.59,92.595,425700000.0
2009-09-04 07:20:00,92.595,92.595,92.58,92.59,199000000.0
2009-09-04 07:25:00,92.59,92.59,92.565,92.58,530600000.0
2009-09-04 07:30:00,92.58,92.59,92.57,92.58,485200001.0
2009-09-04 07:35:00,92.575,92.6,92.57,92.59,418599999.0
2009-09-04 07:40:00,92.59,92.635,92.585,92.625,879900000.0
2009-09-04 07:45:00,92.625,92.63,92.605,92.61,585200000.0
2009-09-04 07:50:00,92.61,92.63,92.61,92.61,701900000.0
2009-09-04 07:55:00,92.61,92.615,92.6,92.61,663700000.0
2009-09-04 08:00:00,92.61,92.64,92.585,92.63,825700000.0
2009-09-04 08:05:00,92.635,92.64,92.62,92.63,296600000.0
2009-09-04 08:10:00,92.63,92.63,92.6,92.62,669500000.0
2009-09-04 08:15:00,92.62,92.64,92.6,92.625,1184699999.0
2009-09-04 08:20:00,92.63,92.64,92.585,92.595,923700004.0
2009-09-04 08:25:00,92.595,92.625,92.59,92.625,1724900001.0
2009-09-04 08:30:00,92.625,92.645,92.62,92.62,860800001.0
2009-09-04 08:35:00,92.62,92.65,92.61,92.645,745600000.0
2009-09-04 08:40:00,92.645,92.655,92.62,92.645,1769800000.0
2009-09-04 08:45:00,92.645,92.655,92.625,92.63,1407900000.0
2009-09-04 08:50:00,92.63,92.63,92.61,92.615,1351800001.0
2009-09-04 08:55:00,92.61,92.635,92.6,92.62,2182599994.0
2009-09-04 09:00:00,92.62,92.655,92.595,92.635,2109700000.0
2009-09-04 09:05:00,92.635,92.65,92.61,92.63,1438099997.0
2009-09-04 09:10:00,92.63,92.67,92.63,92.66,2673900003.0
2009-09-04 09:15:00,92.66,92.68,92.655,92.675,1468300001.0
2009-09-04 09:20:00,92.675,92.74,92.665,92.73,2119500001.0
2009-09-04 09:25:00,92.725,92.79,92.7,92.75,2081300000.0
2009-09-04 09:30:00,92.75,92.75,92.72,92.74,2081800000.0
2009-09-04 09:35:00,92.74,92.75,92.72,92.735,1996700000.0
2009-09-04 09:40:00,92.735,92.785,92.72,92.78,1897999999.0
2009-09-04 09:45:00,92.78,92.78,92.75,92.76,1531700001.0
2009-09-04 09:50:00,92.76,92.76,92.72,92.735,1792199999.0
2009-09-04 09:55:00,92.735,92.87,92.72,92.87,2499700000.0
2009-09-04 10:00:00,92.87,92.87,92.795,92.795,2309799998.0
2009-09-04 10:05:00,92.795,92.84,92.78,92.84,1821600000.0
2009-09-04 10:10:00,92.84,92.84,92.77,92.79,1716900000.0
2009-09-04 10:15:00,92.79,92.8,92.77,92.77,1052300000.0
2009-09-04 10:20:00,92.775,92.78,92.76,92.76,514499999.0
2009-09-04 10:25:00,92.76,92.76,92.735,92.735,2004500003.0
2009-09-04 10:30:00,92.735,92.76,92.725,92.755,1834099989.0
2009-09-04 10:35:00,92.755,92.79,92.75,92.79,1131900000.0
2009-09-04 10:40:00,92.795,92.85,92.795,92.83,1290700000.0
2009-09-04 10:45:00,92.83,92.86,92.815,92.82,1882700001.0
2009-09-04 10:50:00,92.82,92.835,92.8,92.805,1210500003.0
2009-09-04 10:55:00,92.805,92.81,92.79,92.795,1182300000.0
2009-09-04 11:00:00,92.795,92.84,92.785,92.84,1506400000.0
2009-09-04 11:05:00,92.84,92.88,92.835,92.86,997000002.0
2009-09-04 11:10:00,92.86,92.86,92.83,92.835,1631100001.0
2009-09-04 11:15:00,92.835,92.84,92.83,92.84,1072800000.0
2009-09-04 11:20:00,92.835,92.87,92.835,92.87,877500001.0
2009-09-04 11:25:00,92.87,92.89,92.87,92.885,883800001.0
2009-09-04 11:30:00,92.89,92.89,92.855,92.86,1934599999.0
2009-09-04 11:35:00,92.86,92.87,92.85,92.87,1303500000.0
2009-09-04 11:40:00,92.87,92.88,92.865,92.87,1063700001.0
2009-09-04 11:45:00,92.87,92.87,92.83,92.845,780600000.0
2009-09-04 11:50:00,92.845,92.85,92.82,92.82,730700000.0
2009-09-04 11:55:00,92.82,92.84,92.77,92.84,1258799999.0
2009-09-04 12:00:00,92.84,92.855,92.82,92.825,1004899999.0
2009-09-04 12:05:00,92.825,92.84,92.805,92.81,1869099998.0
2009-09-04 12:10:00,92.81,92.815,92.78,92.79,1423300000.0
2009-09-04 12:15:00,92.79,92.805,92.785,92.805,758700000.0
2009-09-04 12:20:00,92.805,92.85,92.805,92.825,1151499998.0
2009-09-04 12:25:00,92.825,92.825,92.785,92.815,1349900002.0
2009-09-04 12:30:00,92.815,92.84,92.815,92.84,458600000.0
2009-09-04 12:35:00,92.84,92.845,92.82,92.84,782500001.0
2009-09-04 12:40:00,92.835,92.845,92.825,92.835,557300000.0
2009-09-04 12:45:00,92.835,92.855,92.825,92.845,297000000.0
2009-09-04 12:50:00,92.845,92.845,92.83,92.84,717800003.0
2009-09-04 12:55:00,92.84,92.845,92.79,92.79,1941400001.0
2009-09-04 13:00:00,92.79,92.9,92.79,92.87,1915300001.0
2009-09-04 13:05:00,92.865,92.87,92.815,92.82,1188100000.0
2009-09-04 13:10:00,92.82,92.83,92.815,92.825,1036900006.0
2009-09-04 13:15:00,92.82,92.845,92.82,92.82,1227799999.0
2009-09-04 13:20:00,92.82,92.83,92.81,92.83,807700000.0
2009-09-04 13:25:00,92.83,92.845,92.79,92.81,1561900001.0
2009-09-04 13:30:00,92.81,92.82,92.78,92.79,1669400000.0
2009-09-04 13:35:00,92.79,92.805,92.77,92.785,2312900002.0
2009-09-04 13:40:00,92.785,92.81,92.78,92.81,2336400000.0
2009-09-04 13:45:00,92.81,92.85,92.81,92.83,1771200004.0
2009-09-04 13:50:00,92.83,92.84,92.81,92.81,1326700002.0
2009-09-04 13:55:00,92.82,92.86,92.8,92.855,2229500003.0
2009-09-04 14:00:00,92.855,92.89,92.84,92.86,2590599999.0
2009-09-04 14:05:00,92.86,92.865,92.82,92.825,2056000003.0
2009-09-04 14:10:00,92.825,92.86,92.82,92.86,1699499995.0
2009-09-04 14:15:00,92.86,92.86,92.815,92.84,1909699999.0
2009-09-04 14:20:00,92.84,92.88,92.825,92.87,1943200003.0
2009-09-04 14:25:00,92.87,92.91,92.59,92.59,2073800000.0
2009-09-04 14:30:00,92.59,93.005,92.27,93.005,2021099998.0
2009-09-04 14:35:00,93.02,93.245,92.975,93.07,2668900001.0
2009-09-04 14:40:00,93.07,93.24,92.92,92.945,2669799995.0
2009-09-04 14:45:00,92.94,93.105,92.925,92.97,2300099999.0
2009-09-04 14:50:00,92.97,93.04,92.94,92.955,2418000001.0
2009-09-04 14:55:00,92.955,93.015,92.955,92.965,2525700001.0
2009-09-04 15:00:00,92.965,92.99,92.81,92.89,2509200002.0
2009-09-04 15:05:00,92.89,92.94,92.82,92.84,2761599991.0
2009-09-04 15:10:00,92.84,92.89,92.79,92.865,2027100000.0
2009-09-04 15:15:00,92.865,92.89,92.81,92.865,3486599994.0
2009-09-04 15:20:00,92.865,92.895,92.85,92.87,2043600000.0
2009-09-04 15:25:00,92.865,92.885,92.83,92.88,2134600002.0
2009-09-04 15:30:00,92.88,92.905,92.825,92.895,2219000001.0
2009-09-04 15:35:00,92.895,92.94,92.865,92.92,2672699998.0
2009-09-04 15:40:00,92.92,92.945,92.89,92.92,2901200000.0
2009-09-04 15:45:00,92.92,92.935,92.87,92.885,2502700000.0
2009-09-04 15:50:00,92.885,92.93,92.855,92.93,2627799993.0
2009-09-04 15:55:00,92.93,92.935,92.845,92.855,2057899996.0
2009-09-04 16:00:00,92.855,92.885,92.85,92.86,3269000000.0
2009-09-04 16:05:00,92.86,92.895,92.86,92.88,2458599997.0
2009-09-04 16:10:00,92.88,92.89,92.825,92.87,2634599996.0
2009-09-04 16:15:00,92.87,92.89,92.855,92.865,2459400002.0
2009-09-04 16:20:00,92.865,92.905,92.855,92.905,2978800006.0
2009-09-04 16:25:00,92.905,92.93,92.895,92.9,2723799997.0
2009-09-04 16:30:00,92.9,92.92,92.885,92.905,3053799996.0
2009-09-04 16:35:00,92.9,92.915,92.88,92.895,5685500007.0
2009-09-04 16:40:00,92.895,92.91,92.88,92.885,1531200000.0
2009-09-04 16:45:00,92.885,92.89,92.87,92.875,2299700002.0
2009-09-04 16:50:00,92.875,92.905,92.87,92.905,2620300001.0
2009-09-04 16:55:00,92.905,92.94,92.9,92.93,3092699987.0
2009-09-04 17:00:00,92.93,92.94,92.89,92.91,2504800000.0
2009-09-04 17:05:00,92.91,92.91,92.9,92.905,2285200000.0
2009-09-04 17:10:00,92.905,92.91,92.9,92.905,1671100000.0
2009-09-04 17:15:00,92.905,92.905,92.88,92.895,1902900011.0
2009-09-04 17:20:00,92.895,92.9,92.885,92.895,2398500008.0
2009-09-04 17:25:00,92.895,92.9,92.885,92.895,820200000.0
2009-09-04 17:30:00,92.895,92.9,92.87,92.87,1572300001.0
2009-09-04 17:35:00,92.87,92.885,92.85,92.855,2578399995.0
2009-09-04 17:40:00,92.855,92.86,92.83,92.855,2120500000.0
2009-09-04 17:45:00,92.855,92.88,92.845,92.87,1381599998.0
2009-09-04 17:50:00,92.87,92.875,92.805,92.84,2407799992.0
2009-09-04 17:55:00,92.84,92.84,92.75,92.755,2537199999.0
2009-09-04 18:00:00,92.75,92.795,92.75,92.775,3276099999.0
2009-09-04 18:05:00,92.775,92.865,92.765,92.81,3353500006.0
2009-09-04 18:10:00,92.81,92.83,92.685,92.71,3112899999.0
2009-09-04 18:15:00,92.71,92.795,92.705,92.77,2628499995.0
2009-09-04 18:20:00,92.77,92.835,92.76,92.8,1384199999.0
2009-09-04 18:25:00,92.8,92.855,92.8,92.845,1409100010.0
2009-09-04 18:30:00,92.845,92.875,92.825,92.83,1795300007.0
2009-09-04 18:35:00,92.83,92.885,92.815,92.87,1301400000.0
2009-09-04 18:40:00,92.87,92.895,92.855,92.865,1603100002.0
2009-09-04 18:45:00,92.865,92.895,92.865,92.885,1024100000.0
2009-09-04 18:50:00,92.885,92.915,92.875,92.905,2295600004.0
2009-09-04 18:55:00,92.9,92.965,92.9,92.955,1056099997.0
2009-09-04 19:00:00,92.955,93.03,92.955,93.025,1404500001.0
2009-09-04 19:05:00,93.025,93.07,93.0,93.01,1664899998.0
2009-09-04 19:10:00,93.01,93.015,92.955,93.015,1363499998.0
2009-09-04 19:15:00,93.015,93.025,92.975,92.98,1871999998.0
2009-09-04 19:20:00,92.98,93.01,92.97,93.0,1303100006.0
2009-09-04 19:25:00,93.0,93.035,93.0,93.02,1716399998.0
2009-09-04 19:30:00,93.02,93.04,93.01,93.01,978900000.0
2009-09-04 19:35:00,93.01,93.02,92.99,92.995,838500000.0
2009-09-04 19:40:00,92.995,92.995,92.965,92.97,451500000.0
2009-09-04 19:45:00,92.97,92.98,92.97,92.97,410000000.0
2009-09-04 19:50:00,92.97,92.975,92.955,92.96,292300000.0
2009-09-04 19:55:00,92.96,93.015,92.96,93.0,1556099999.0
2009-09-04 20:00:00,93.0,93.035,93.0,93.035,970100000.0
2009-09-04 20:05:00,93.03,93.035,93.01,93.02,1001900001.0
2009-09-04 20:10:00,93.02,93.02,92.99,93.0,747000000.0
2009-09-04 20:15:00,93.0,93.015,92.97,93.01,943399999.0
2009-09-04 20:20:00,93.01,93.015,93.01,93.015,407900000.0
2009-09-04 20:25:00,93.015,93.02,93.01,93.02,1203400002.0
2009-09-04 20:30:00,93.02,93.02,93.0,93.01,1343400000.0
2009-09-04 20:35:00,93.01,93.02,93.0,93.015,909999999.0
2009-09-04 20:40:00,93.02,93.02,93.005,93.015,661400000.0
2009-09-04 20:45:00,93.015,93.02,93.0,93.01,939200000.0
2009-09-04 20:50:00,93.01,93.025,93.005,93.025,508500000.0
2009-09-04 20:55:00,93.02,93.035,93.0,93.015,736600000.0
2009-09-04 21:00:00,93.015,93.025,93.01,93.02,604100000.0
2009-09-04 21:05:00,93.02,93.03,93.005,93.02,886200000.0
2009-09-04 21:10:00,93.02,93.03,93.01,93.025,306200000.0
2009-09-04 21:15:00,93.025,93.03,93.005,93.01,389100000.0
2009-09-04 21:20:00,93.01,93.015,93.0,93.0,515400002.0
2009-09-04 21:25:00,93.0,93.025,93.0,93.025,668100003.0
2009-09-04 21:30:00,93.02,93.03,93.02,93.03,526800000.0
2009-09-04 21:35:00,93.03,93.04,93.02,93.035,611300000.0
2009-09-04 21:40:00,93.035,93.04,93.02,93.03,403600000.0
2009-09-04 21:45:00,93.03,93.04,93.01,93.025,333600000.0
2009-09-04 21:50:00,93.02,93.03,92.99,92.99,540900000.0
2009-09-04 21:55:00,92.99,93.01,92.98,93.0,984600000.0
2009-09-04 22:00:00,93.0,93.01,92.98,93.0,734700000.0
2009-09-04 22:05:00,93.005,93.02,92.995,93.0,607300000.0
2009-09-04 22:10:00,93.0,93.01,93.0,93.0,268400000.0
2009-09-04 22:15:00,93.0,93.0,92.98,93.0,376200000.0
2009-09-04 22:20:00,93.0,93.005,92.995,92.995,167000000.0
2009-09-04 22:25:00,92.99,93.005,92.965,92.975,472200000.0
2009-09-04 22:30:00,92.965,93.0,92.965,92.995,409200000.0
2009-09-04 22:35:00,92.995,93.03,92.96,93.015,557700000.0
2009-09-04 22:40:00,93.015,93.035,93.005,93.01,689800000.0
2009-09-04 22:45:00,93.01,93.025,92.905,92.905,904899999.0
2009-09-04 22:50:00,92.91,93.0,92.9,92.97,585399998.0
2009-09-04 22:55:00,92.965,92.995,92.965,92.985,229500000.0
2009-09-06 23:00:00,92.905,92.945,92.905,92.925,25400000.0
2009-09-06 23:05:00,92.915,92.925,92.91,92.91,18800000.0
2009-09-06 23:10:00,92.91,92.91,92.91,92.91,2000000.0
2009-09-06 23:15:00,92.905,92.905,92.905,92.905,2400000.0
2009-09-06 23:20:00,92.9,93.015,92.9,92.985,13800000.0
2009-09-06 23:25:00,92.985,93.045,92.94,92.995,23200000.0
2009-09-06 23:30:00,92.995,93.005,92.995,93.005,5200000.0
2009-09-06 23:35:00,92.99,93.015,92.99,93.005,9400000.0
2009-09-06 23:40:00,93.005,93.005,92.95,92.97,25200000.0
2009-09-06 23:45:00,92.97,92.97,92.935,92.955,27200000.0
2009-09-06 23:50:00,92.955,92.955,92.94,92.955,7800000.0
2009-09-06 23:55:00,92.95,92.97,92.95,92.97,10000000.0
2009-09-07 00:00:00,92.96,93.03,92.945,92.99,286200000.0
2009-09-07 00:05:00,92.995,93.065,92.995,93.065,403400000.0
2009-09-07 00:10:00,93.065,93.075,93.05,93.07,226800000.0
2009-09-07 00:15:00,93.07,93.07,93.045,93.055,654000000.0
2009-09-07 00:20:00,93.055,93.08,93.045,93.045,708800000.0
2009-09-07 00:25:00,93.045,93.07,93.045,93.05,287900000.0
2009-09-07 00:30:00,93.05,93.055,93.035,93.04,185500000.0
2009-09-07 00:35:00,93.04,93.06,93.035,93.06,213100000.0
2009-09-07 00:40:00,93.06,93.06,93.04,93.04,229500000.0
2009-09-07 00:45:00,93.04,93.07,93.04,93.06,190900000.0
2009-09-07 00:50:00,93.065,93.105,93.06,93.095,641340000.0
2009-09-07 00:55:00,93.09,93.115,93.085,93.095,416300000.0
2009-09-07 01:00:00,93.1,93.15,93.1,93.135,348000000.0
2009-09-07 01:05:00,93.135,93.15,93.125,93.125,385600000.0
2009-09-07 01:10:00,93.125,93.14,93.125,93.135,198800000.0
2009-09-07 01:15:00,93.135,93.14,93.11,93.12,473000000.0
2009-09-07 01:20:00,93.12,93.17,93.12,93.155,690700000.0
2009-09-07 01:25:00,93.155,93.16,93.135,93.14,657300000.0
2009-09-07 01:30:00,93.14,93.165,93.135,93.15,308600000.0
2009-09-07 01:35:00,93.15,93.16,93.14,93.155,332500000.0
2009-09-07 01:40:00,93.155,93.175,93.155,93.17,91600000.0
2009-09-07 01:45:00,93.17,93.18,93.17,93.18,306200000.0
2009-09-07 01:50:00,93.18,93.18,93.17,93.17,544300000.0
2009-09-07 01:55:00,93.17,93.175,93.16,93.165,251300000.0
2009-09-07 02:00:00,93.165,93.19,93.15,93.17,1180600000.0
2009-09-07 02:05:00,93.17,93.19,93.13,93.15,863500000.0
2009-09-07 02:10:00,93.15,93.15,93.11,93.11,1081600000.0
2009-09-07 02:15:00,93.11,93.13,93.11,93.13,400400000.0
2009-09-07 02:20:00,93.13,93.16,93.13,93.14,763199999.0
2009-09-07 02:25:00,93.14,93.14,93.125,93.135,535800000.0
2009-09-07 02:30:00,93.13,93.135,93.115,93.115,328000000.0
2009-09-07 02:35:00,93.12,93.14,93.095,93.14,698800002.0
2009-09-07 02:40:00,93.14,93.14,93.05,93.05,909900000.0
2009-09-07 02:45:00,93.05,93.07,93.04,93.07,758200000.0
2009-09-07 02:50:00,93.07,93.11,93.06,93.085,1020100000.0
2009-09-07 02:55:00,93.085,93.11,93.07,93.095,619000000.0
2009-09-07 03:00:00,93.095,93.095,93.08,93.08,168800000.0
2009-09-07 03:05:00,93.08,93.08,92.955,92.965,1060499999.0
2009-09-07 03:10:00,92.975,93.015,92.96,93.0,881399999.0
2009-09-07 03:15:00,93.0,93.0,92.93,92.955,1129399998.0
2009-09-07 03:20:00,92.96,93.0,92.95,92.985,501200000.0
2009-09-07 03:25:00,92.985,93.015,92.98,93.0,344700000.0
2009-09-07 03:30:00,93.0,93.02,93.0,93.01,278100000.0
2009-09-07 03:35:00,93.01,93.1,93.01,93.08,564400000.0
2009-09-07 03:40:00,93.08,93.11,93.08,93.1,446100000.0
2009-09-07 03:45:00,93.1,93.13,93.08,93.13,1074000003.0
2009-09-07 03:50:00,93.125,93.175,93.12,93.165,1285300001.0
2009-09-07 03:55:00,93.165,93.17,93.13,93.135,1410000000.0
2009-09-07 04:00:00,93.14,93.15,93.1,93.105,989500000.0
2009-09-07 04:05:00,93.11,93.13,93.11,93.115,666400000.0
2009-09-07 04:10:00,93.115,93.14,93.115,93.14,523800000.0
2009-09-07 04:15:00,93.14,93.165,93.14,93.15,434500000.0
2009-09-07 04:20:00,93.145,93.19,93.145,93.19,529500000.0
2009-09-07 04:25:00,93.19,93.2,93.18,93.2,785499999.0
2009-09-07 04:30:00,93.19,93.19,93.16,93.16,543800000.0
2009-09-07 04:35:00,93.16,93.18,93.16,93.17,452900000.0
2009-09-07 04:40:00,93.17,93.17,93.14,93.14,370400000.0
2009-09-07 04:45:00,93.14,93.16,93.13,93.16,740200000.0
2009-09-07 04:50:00,93.165,93.18,93.16,93.17,493700000.0
2009-09-07 04:55:00,93.17,93.17,93.15,93.155,345000000.0
2009-09-07 05:00:00,93.15,93.17,93.15,93.155,396200000.0
2009-09-07 05:05:00,93.16,93.16,93.15,93.155,147500000.0
2009-09-07 05:10:00,93.155,93.17,93.145,93.17,253100000.0
2009-09-07 05:15:00,93.17,93.17,93.165,93.17,125700000.0
2009-09-07 05:20:00,93.17,93.19,93.17,93.18,253700000.0
2009-09-07 05:25:00,93.18,93.195,93.175,93.185,272100000.0
2009-09-07 05:30:00,93.185,93.19,93.18,93.18,121200000.0
2009-09-07 05:35:00,93.18,93.19,93.18,93.19,522900000.0
2009-09-07 05:40:00,93.19,93.2,93.16,93.17,446300000.0
2009-09-07 05:45:00,93.17,93.18,93.165,93.17,471200001.0
2009-09-07 05:50:00,93.17,93.175,93.09,93.105,689799999.0
2009-09-07 05:55:00,93.105,93.13,93.08,93.13,843199999.0
2009-09-07 06:00:00,93.13,93.18,93.13,93.18,531600000.0
2009-09-07 06:05:00,93.18,93.18,93.135,93.14,263100000.0
2009-09-07 06:10:00,93.14,93.145,93.12,93.13,272399999.0
2009-09-07 06:15:00,93.13,93.17,93.13,93.145,377000000.0
2009-09-07 06:20:00,93.145,93.15,93.14,93.145,137400000.0
2009-09-07 06:25:00,93.145,93.15,93.13,93.14,297200000.0
2009-09-07 06:30:00,93.14,93.165,93.14,93.15,382800000.0
2009-09-07 06:35:00,93.15,93.15,93.13,93.135,257100000.0
2009-09-07 06:40:00,93.13,93.145,93.13,93.13,270400000.0
2009-09-07 06:45:00,93.13,93.16,93.13,93.15,577300003.0
2009-09-07 06:50:00,93.15,93.16,93.14,93.15,252000000.0
2009-09-07 06:55:00,93.15,93.16,93.15,93.155,60700000.0
2009-09-07 07:00:00,93.16,93.16,93.135,93.14,510700000.0
2009-09-07 07:05:00,93.14,93.15,93.13,93.135,227099999.0
2009-09-07 07:10:00,93.135,93.145,93.135,93.14,274700000.0
2009-09-07 07:15:00,93.14,93.145,93.13,93.14,359800000.0
2009-09-07 07:20:00,93.14,93.14,93.13,93.14,172300000.0
2009-09-07 07:25:00,93.14,93.14,93.13,93.13,352400000.0
2009-09-07 07:30:00,93.13,93.14,93.115,93.125,617400000.0
2009-09-07 07:35:00,93.125,93.13,93.12,93.13,428700000.0
2009-09-07 07:40:00,93.13,93.13,93.12,93.125,532800000.0
2009-09-07 07:45:00,93.125,93.135,93.12,93.12,251100000.0
2009-09-07 07:50:00,93.12,93.14,93.12,93.13,447600000.0
2009-09-07 07:55:00,93.13,93.18,93.13,93.17,708199999.0
2009-09-07 08:00:00,93.17,93.28,93.17,93.275,1170299997.0
2009-09-07 08:05:00,93.275,93.3,93.24,93.255,1750400002.0
2009-09-07 08:10:00,93.255,93.26,93.17,93.18,1972700000.0
2009-09-07 08:15:00,93.18,93.2,93.175,93.19,996100000.0
2009-09-07 08:20:00,93.19,93.195,93.17,93.19,977600000.0
2009-09-07 08:25:00,93.195,93.22,93.17,93.215,1298300000.0
2009-09-07 08:30:00,93.215,93.24,93.205,93.24,2880699999.0
2009-09-07 08:35:00,93.24,93.24,93.135,93.17,2703300005.0
2009-09-07 08:40:00,93.17,93.18,93.105,93.15,2268800001.0
2009-09-07 08:45:00,93.155,93.175,93.145,93.16,1189500001.0
2009-09-07 08:50:00,93.16,93.18,93.145,93.17,656100001.0
2009-09-07 08:55:00,93.17,93.21,93.16,93.21,796600000.0
2009-09-07 09:00:00,93.21,93.22,93.15,93.18,1779899999.0
2009-09-07 09:05:00,93.18,93.205,93.125,93.16,1876599999.0
2009-09-07 09:10:00,93.16,93.185,93.14,93.145,2051999998.0
2009-09-07 09:15:00,93.145,93.17,93.14,93.16,2017999999.0
2009-09-07 09:20:00,93.16,93.17,93.125,93.125,2928100000.0
2009-09-07 09:25:00,93.125,93.175,93.125,93.145,1517500000.0
2009-09-07 09:30:00,93.14,93.15,93.12,93.13,2419500000.0
2009-09-07 09:35:00,93.13,93.18,93.13,93.155,1958799999.0
2009-09-07 09:40:00,93.16,93.2,93.155,93.2,1718600004.0
2009-09-07 09:45:00,93.2,93.22,93.185,93.205,1984600004.0
2009-09-07 09:50:00,93.21,93.24,93.205,93.21,1679999998.0
2009-09-07 09:55:00,93.21,93.24,93.185,93.24,1533700000.0
2009-09-07 10:00:00,93.24,93.26,93.21,93.21,3118300008.0
2009-09-07 10:05:00,93.21,93.245,93.2,93.24,1874200001.0
2009-09-07 10:10:00,93.24,93.275,93.23,93.25,1430600000.0
2009-09-07 10:15:00,93.235,93.275,93.22,93.24,2349899999.0
2009-09-07 10:20:00,93.24,93.24,93.19,93.19,1589999999.0
2009-09-07 10:25:00,93.195,93.21,93.18,93.195,1754900001.0
2009-09-07 10:30:00,93.195,93.205,93.16,93.165,1854600003.0
2009-09-07 10:35:00,93.165,93.21,93.16,93.185,1763800001.0
2009-09-07 10:40:00,93.185,93.19,93.155,93.175,1482100002.0
2009-09-07 10:45:00,93.175,93.205,93.16,93.165,2130999999.0
2009-09-07 10:50:00,93.16,93.19,93.15,93.17,746300000.0
2009-09-07 10:55:00,93.17,93.19,93.15,93.155,2209500000.0
2009-09-07 11:00:00,93.155,93.185,93.155,93.16,1104400000.0
2009-09-07 11:05:00,93.16,93.17,93.14,93.15,1911499998.0
2009-09-07 11:10:00,93.15,93.155,93.125,93.13,1514500000.0
2009-09-07 11:15:00,93.13,93.13,93.075,93.075,2410500004.0
2009-09-07 11:20:00,93.075,93.08,93.02,93.04,1961099999.0
2009-09-07 11:25:00,93.035,93.11,93.005,93.1,2421599999.0
2009-09-07 11:30:00,93.1,93.13,93.08,93.13,1320400001.0
2009-09-07 11:35:00,93.13,93.13,93.08,93.08,1275600000.0
2009-09-07 11:40:00,93.08,93.09,93.05,93.06,1119900002.0
2009-09-07 11:45:00,93.06,93.12,93.055,93.085,1354700000.0
2009-09-07 11:50:00,93.085,93.09,92.99,93.01,1893099996.0
2009-09-07 11:55:00,93.01,93.03,92.98,93.005,2102400000.0
2009-09-07 12:00:00,93.01,93.035,92.99,93.03,1818200000.0
2009-09-07 12:05:00,93.03,93.03,93.0,93.02,630500000.0
2009-09-07 12:10:00,93.02,93.035,93.02,93.02,827100000.0
2009-09-07 12:15:00,93.02,93.03,93.02,93.02,1209100000.0
2009-09-07 12:20:00,93.02,93.03,93.005,93.015,1080299999.0
2009-09-07 12:25:00,93.015,93.02,93.01,93.01,424700001.0
2009-09-07 12:30:00,93.0,93.03,93.0,93.02,832899999.0
2009-09-07 12:35:00,93.025,93.035,93.01,93.03,471500000.0
2009-09-07 12:40:00,93.03,93.05,93.03,93.04,1237500001.0
2009-09-07 12:45:00,93.04,93.05,93.02,93.04,1671999991.0
2009-09-07 12:50:00,93.04,93.05,93.02,93.02,720100000.0
2009-09-07 12:55:00,93.015,93.03,93.01,93.025,795400000.0
2009-09-07 13:00:00,93.02,93.025,93.015,93.02,838700001.0
2009-09-07 13:05:00,93.02,93.03,93.02,93.02,539800000.0
2009-09-07 13:10:00,93.02,93.025,93.005,93.01,519999999.0
2009-09-07 13:15:00,93.01,93.025,92.985,93.0,1142600001.0
2009-09-07 13:20:00,93.005,93.005,92.96,92.97,1160200000.0
2009-09-07 13:25:00,92.965,92.995,92.93,92.965,1902099992.0
2009-09-07 13:30:00,92.965,92.97,92.95,92.95,870000000.0
2009-09-07 13:35:00,92.95,92.96,92.93,92.94,1370999999.0
2009-09-07 13:40:00,92.935,92.95,92.925,92.93,972100000.0
2009-09-07 13:45:00,92.93,92.985,92.93,92.97,1657699999.0
2009-09-07 13:50:00,92.97,92.995,92.96,92.995,660500000.0
2009-09-07 13:55:00,93.0,93.01,92.995,93.005,1003400001.0
2009-09-07 14:00:00,93.005,93.01,92.98,92.98,1091900000.0
2009-09-07 14:05:00,92.98,93.0,92.98,93.0,678900001.0
2009-09-07 14:10:00,93.0,93.055,92.985,93.05,1631899997.0
2009-09-07 14:15:00,93.045,93.085,93.03,93.08,2065999999.0
2009-09-07 14:20:00,93.08,93.08,93.04,93.05,778200003.0
2009-09-07 14:25:00,93.05,93.065,93.05,93.055,287000000.0
2009-09-07 14:30:00,93.055,93.1,93.05,93.09,481799998.0
2009-09-07 14:35:00,93.09,93.09,93.085,93.09,184200000.0
2009-09-07 14:40:00,93.09,93.09,93.08,93.08,151200000.0
2009-09-07 14:45:00,93.08,93.1,93.07,93.09,663500001.0
2009-09-07 14:50:00,93.09,93.1,93.08,93.085,1137599996.0
2009-09-07 14:55:00,93.085,93.11,93.08,93.1,1586999998.0
2009-09-07 15:00:00,93.1,93.1,93.085,93.1,212100000.0
2009-09-07 15:05:00,93.1,93.11,93.06,93.065,1104499998.0
2009-09-07 15:10:00,93.065,93.07,93.02,93.04,975300003.0
2009-09-07 15:15:00,93.04,93.04,92.95,92.985,1601300001.0
2009-09-07 15:20:00,92.985,93.0,92.955,92.965,1174200000.0
2009-09-07 15:25:00,92.97,92.975,92.935,92.95,1439220004.0
2009-09-07 15:30:00,92.95,93.025,92.95,93.025,511800000.0
2009-09-07 15:35:00,93.02,93.03,92.975,92.98,1099400001.0
2009-09-07 15:40:00,92.98,92.985,92.94,92.945,1649299997.0
2009-09-07 15:45:00,92.945,92.955,92.94,92.95,1155600000.0
2009-09-07 15:50:00,92.95,93.005,92.95,92.98,1215100001.0
2009-09-07 15:55:00,92.985,92.99,92.96,92.99,1248600000.0
2009-09-07 16:00:00,93.0,93.005,92.965,93.005,2592600005.0
2009-09-07 16:05:00,93.005,93.025,92.995,93.02,1646299998.0
2009-09-07 16:10:00,93.015,93.025,93.01,93.02,912999999.0
2009-09-07 16:15:00,93.02,93.03,93.02,93.02,1063200000.0
2009-09-07 16:20:00,93.02,93.035,93.01,93.03,519900000.0
2009-09-07 16:25:00,93.03,93.045,93.03,93.04,339200000.0
2009-09-07 16:30:00,93.04,93.04,93.03,93.03,300200000.0
2009-09-07 16:35:00,93.03,93.03,93.01,93.01,1065000000.0
2009-09-07 16:40:00,93.01,93.025,93.01,93.02,357700000.0
2009-09-07 16:45:00,93.02,93.03,93.02,93.03,664000000.0
2009-09-07 16:50:00,93.03,93.04,93.025,93.04,305000000.0
2009-09-07 16:55:00,93.04,93.07,93.04,93.07,776600000.0
2009-09-07 17:00:00,93.07,93.07,93.01,93.01,822200000.0
2009-09-07 17:05:00,93.01,93.015,92.98,92.985,1142399999.0
2009-09-07 17:10:00,92.985,93.025,92.98,93.02,438000000.0
2009-09-07 17:15:00,93.02,93.035,93.005,93.01,1022100000.0
2009-09-07 17:20:00,93.01,93.01,93.0,93.01,620800000.0
2009-09-07 17:25:00,93.01,93.01,93.005,93.01,1045099993.0
2009-09-07 17:30:00,93.01,93.02,93.005,93.015,1029500000.0
2009-09-07 17:35:00,93.015,93.015,93.01,93.01,870000000.0
2009-09-07 17:40:00,93.01,93.02,93.0,93.01,612400000.0
2009-09-07 17:45:00,93.01,93.01,92.93,92.95,2836840003.0
2009-09-07 17:50:00,92.95,93.01,92.95,92.98,592200000.0
2009-09-07 17:55:00,92.98,93.01,92.955,92.99,790100000.0
2009-09-07 18:00:00,92.99,93.01,92.945,92.95,1267400000.0
2009-09-07 18:05:00,92.95,93.0,92.93,92.935,1020240001.0
2009-09-07 18:10:00,92.935,92.94,92.915,92.915,104300000.0
2009-09-07 18:15:00,92.915,92.94,92.895,92.93,733900000.0
2009-09-07 18:20:00,92.93,92.945,92.865,92.87,570100001.0
2009-09-07 18:25:00,92.875,92.875,92.805,92.845,1948200001.0
2009-09-07 18:30:00,92.845,92.88,92.84,92.85,1219800000.0
2009-09-07 18:35:00,92.845,92.915,92.845,92.88,575700001.0
2009-09-07 18:40:00,92.88,92.94,92.87,92.915,712899999.0
2009-09-07 18:45:00,92.915,92.92,92.89,92.91,482600000.0
2009-09-07 18:50:00,92.91,92.94,92.89,92.89,333300000.0
2009-09-07 18:55:00,92.89,92.93,92.89,92.9,206000000.0
2009-09-07 19:00:00,92.9,92.91,92.885,92.89,670300000.0
2009-09-07 19:05:00,92.89,92.915,92.885,92.895,728500000.0
2009-09-07 19:10:00,92.895,92.9,92.885,92.89,370500000.0
2009-09-07 19:15:00,92.895,92.915,92.895,92.9,155400000.0
2009-09-07 19:20:00,92.9,92.91,92.9,92.9,99200000.0
2009-09-07 19:25:00,92.9,92.9,92.885,92.885,174099998.0
2009-09-07 19:30:00,92.884,92.891,92.878,92.886,54500000.0
2009-09-07 19:35:00,92.888,92.89,92.883,92.884,10300000.0
2009-09-07 19:40:00,92.885,92.91,92.86,92.91,381599998.0
2009-09-07 19:45:00,92.9,92.935,92.897,92.925,217899999.0
2009-09-07 19:50:00,92.925,92.93,92.92,92.92,242600000.0
2009-09-07 19:55:00,92.92,92.92,92.91,92.915,249799999.0
2009-09-07 20:00:00,92.915,92.915,92.884,92.89,232700000.0
2009-09-07 20:05:00,92.89,92.89,92.885,92.885,177900000.0
2009-09-07 20:10:00,92.885,92.89,92.881,92.881,57500000.0
2009-09-07 20:15:00,92.882,92.905,92.881,92.895,106400000.0
2009-09-07 20:20:00,92.895,92.905,92.885,92.885,179600000.0
2009-09-07 20:25:00,92.885,92.895,92.884,92.892,73800000.0
2009-09-07 20:30:00,92.89,92.905,92.89,92.905,155400000.0
2009-09-07 20:35:00,92.905,92.94,92.9,92.94,198000000.0
2009-09-07 20:40:00,92.935,93.0,92.921,92.96,679800002.0
2009-09-07 20:45:00,92.96,93.025,92.96,92.98,669600000.0
2009-09-07 20:50:00,92.97,92.985,92.97,92.97,315500000.0
2009-09-07 20:55:00,92.97,93.035,92.955,92.96,1800799997.0
2009-09-07 21:00:00,92.96,92.975,92.955,92.96,270900000.0
2009-09-07 21:05:00,93.005,93.01,92.985,92.99,383400000.0
2009-09-07 21:10:00,92.99,93.0,92.98,92.99,257700000.0
2009-09-07 21:15:00,92.99,93.0,92.989,92.992,130600000.0
2009-09-07 21:20:00,92.995,92.995,92.985,92.99,606300001.0
2009-09-07 21:25:00,92.985,92.985,92.97,92.975,114700000.0
2009-09-07 21:30:00,92.975,92.985,92.96,92.975,75900000.0
2009-09-07 21:35:00,92.975,93.005,92.975,92.99,89000000.0
2009-09-07 21:40:00,92.99,92.99,92.984,92.99,103600000.0
2009-09-07 21:45:00,92.99,92.99,92.97,92.975,109000000.0
2009-09-07 21:50:00,92.975,92.975,92.97,92.97,117400000.0
2009-09-07 21:55:00,92.97,92.97,92.961,92.961,210900000.0
2009-09-07 22:00:00,92.965,92.99,92.965,92.99,131100001.0
2009-09-07 22:05:00,92.99,92.99,92.98,92.985,95400000.0
2009-09-07 22:10:00,92.985,92.99,92.971,92.99,91800000.0
2009-09-07 22:15:00,92.995,93.015,92.995,93.005,256400000.0
2009-09-07 22:20:00,93.005,93.011,93.005,93.007,240900000.0
2009-09-07 22:25:00,93.015,93.015,93.005,93.015,148500000.0
2009-09-07 22:30:00,93.015,93.042,93.0,93.035,159499999.0
2009-09-07 22:35:00,93.039,93.041,93.028,93.04,91400000.0
2009-09-07 22:40:00,93.04,93.04,93.04,93.04,96000000.0
2009-09-07 22:45:00,93.04,93.07,93.035,93.06,188700000.0
2009-09-07 22:50:00,93.065,93.07,93.03,93.04,202600000.0
2009-09-07 22:55:00,93.05,93.085,93.05,93.065,127600000.0
2009-09-07 23:00:00,93.06,93.065,93.035,93.05,41400000.0
2009-09-07 23:05:00,93.04,93.065,93.04,93.06,31600000.0
2009-09-07 23:10:00,93.065,93.082,93.065,93.065,59200000.0
2009-09-07 23:15:00,93.065,93.07,93.065,93.065,256400000.0
2009-09-07 23:20:00,93.065,93.07,93.05,93.05,37300000.0
2009-09-07 23:25:00,93.05,93.05,93.0,93.01,611030000.0
2009-09-07 23:30:00,93.01,93.045,93.01,93.03,146400000.0
2009-09-07 23:35:00,93.03,93.045,93.005,93.005,282300000.0
2009-09-07 23:40:00,93.01,93.015,93.005,93.015,92900000.0
2009-09-07 23:45:00,93.015,93.045,93.014,93.03,225899999.0
2009-09-07 23:50:00,93.025,93.03,93.025,93.03,69600000.0
2009-09-07 23:55:00,93.03,93.04,93.02,93.025,94200000.0
2009-09-08 00:00:00,93.025,93.04,93.02,93.03,101600000.0
2009-09-08 00:05:00,93.03,93.035,93.025,93.035,218700000.0
2009-09-08 00:10:00,93.04,93.05,93.03,93.035,123800000.0
2009-09-08 00:15:00,93.035,93.07,93.035,93.07,421400000.0
2009-09-08 00:20:00,93.075,93.08,93.035,93.055,964100000.0
2009-09-08 00:25:00,93.055,93.07,93.05,93.05,267100000.0
2009-09-08 00:30:00,93.05,93.08,93.05,93.07,741000000.0
2009-09-08 00:35:00,93.07,93.08,93.055,93.06,112700000.0
2009-09-08 00:40:00,93.06,93.06,93.035,93.035,146000000.0
2009-09-08 00:45:00,93.035,93.035,93.01,93.01,238000000.0
2009-09-08 00:50:00,93.01,93.02,93.0,93.01,283500000.0
2009-09-08 00:55:00,93.01,93.01,92.985,92.99,186600000.0
2009-09-08 01:00:00,92.985,93.02,92.985,93.01,767700000.0
2009-09-08 01:05:00,93.01,93.02,93.005,93.005,287400000.0
2009-09-08 01:10:00,93.005,93.01,93.0,93.0,468500000.0
2009-09-08 01:15:00,93.0,93.0,92.98,92.99,156000000.0
2009-09-08 01:20:00,92.98,93.0,92.98,93.0,105500000.0
2009-09-08 01:25:00,93.0,93.005,92.996,93.005,109600000.0
2009-09-08 01:30:00,93.005,93.005,92.925,92.985,644299999.0
2009-09-08 01:35:00,92.985,93.0,92.98,93.0,395000000.0
2009-09-08 01:40:00,92.995,93.005,92.965,92.98,743299998.0
2009-09-08 01:45:00,92.98,92.98,92.96,92.96,435799997.0
2009-09-08 01:50:00,92.96,92.98,92.945,92.95,667400000.0
2009-09-08 01:55:00,92.95,92.965,92.91,92.93,855000000.0
2009-09-08 02:00:00,92.93,92.94,92.885,92.93,1792799996.0
2009-09-08 02:05:00,92.92,92.92,92.885,92.9,936300000.0
2009-09-08 02:10:00,92.9,92.96,92.885,92.955,996800000.0
2009-09-08 02:15:00,92.955,92.99,92.945,92.95,639800001.0
2009-09-08 02:20:00,92.955,92.96,92.92,92.935,560300000.0
2009-09-08 02:25:00,92.93,92.96,92.925,92.95,417900000.0
2009-09-08 02:30:00,92.945,92.95,92.91,92.925,512200000.0
2009-09-08 02:35:00,92.925,92.945,92.87,92.935,916799999.0
2009-09-08 02:40:00,92.935,92.935,92.9,92.91,556300000.0
2009-09-08 02:45:00,92.91,92.92,92.84,92.855,1052200000.0
2009-09-08 02:50:00,92.855,92.95,92.85,92.93,1096200000.0
2009-09-08 02:55:00,92.93,92.95,92.875,92.9,1544600002.0
2009-09-08 03:00:00,92.9,92.92,92.88,92.89,688600000.0
2009-09-08 03:05:00,92.89,92.91,92.88,92.905,271500000.0
2009-09-08 03:10:00,92.91,92.93,92.89,92.89,614400000.0
2009-09-08 03:15:00,92.895,92.9,92.86,92.86,1121400001.0
2009-09-08 03:20:00,92.855,92.885,92.835,92.87,450600001.0
2009-09-08 03:25:00,92.87,92.875,92.84,92.85,1048800000.0
2009-09-08 03:30:00,92.85,92.85,92.79,92.81,916100000.0
2009-09-08 03:35:00,92.81,92.835,92.755,92.77,806900000.0
2009-09-08 03:40:00,92.77,92.77,92.715,92.74,1532900000.0
2009-09-08 03:45:00,92.745,92.775,92.745,92.76,1245600000.0
2009-09-08 03:50:00,92.76,92.79,92.74,92.78,1260799999.0
2009-09-08 03:55:00,92.785,92.8,92.74,92.75,1502100000.0
2009-09-08 04:00:00,92.75,92.81,92.73,92.79,1036700000.0
2009-09-08 04:05:00,92.79,92.795,92.75,92.75,1408200003.0
2009-09-08 04:10:00,92.75,92.79,92.75,92.78,838199999.0
2009-09-08 04:15:00,92.78,92.84,92.78,92.82,1179099999.0
2009-09-08 04:20:00,92.82,92.845,92.81,92.81,699800000.0
2009-09-08 04:25:00,92.81,92.83,92.8,92.8,1033899999.0
2009-09-08 04:30:00,92.8,92.81,92.765,92.78,817100000.0
2009-09-08 04:35:00,92.78,92.8,92.77,92.79,868200001.0
2009-09-08 04:40:00,92.79,92.79,92.77,92.775,498000000.0
2009-09-08 04:45:00,92.78,92.78,92.77,92.78,746900000.0
2009-09-08 04:50:00,92.78,92.8,92.77,92.8,792199999.0
2009-09-08 04:55:00,92.8,92.81,92.795,92.805,498100000.0
2009-09-08 05:00:00,92.805,92.81,92.79,92.79,370700000.0
2009-09-08 05:05:00,92.79,92.795,92.78,92.79,357900000.0
2009-09-08 05:10:00,92.79,92.79,92.77,92.77,241500001.0
2009-09-08 05:15:00,92.77,92.78,92.77,92.77,214600000.0
2009-09-08 05:20:00,92.78,92.78,92.76,92.775,247100000.0
2009-09-08 05:25:00,92.775,92.775,92.765,92.77,231000000.0
2009-09-08 05:30:00,92.77,92.805,92.77,92.79,476900000.0
2009-09-08 05:35:00,92.79,92.82,92.78,92.815,620799999.0
2009-09-08 05:40:00,92.815,92.815,92.8,92.81,406100000.0
2009-09-08 05:45:00,92.81,92.83,92.81,92.82,597100000.0
2009-09-08 05:50:00,92.82,92.825,92.81,92.81,742200000.0
2009-09-08 05:55:00,92.81,92.82,92.8,92.8,156500000.0
2009-09-08 06:00:00,92.81,92.83,92.81,92.83,327800000.0
2009-09-08 06:05:00,92.83,92.83,92.82,92.83,352200000.0
2009-09-08 06:10:00,92.825,92.825,92.81,92.815,295400000.0
2009-09-08 06:15:00,92.815,92.82,92.8,92.81,538800000.0
2009-09-08 06:20:00,92.81,92.81,92.79,92.8,448700000.0
2009-09-08 06:25:00,92.8,92.8,92.76,92.78,1014200000.0
2009-09-08 06:30:00,92.775,92.775,92.735,92.745,1295700000.0
2009-09-08 06:35:00,92.75,92.76,92.71,92.725,1412900000.0
2009-09-08 06:40:00,92.725,92.74,92.72,92.725,957000000.0
2009-09-08 06:45:00,92.725,92.725,92.69,92.71,1401300000.0
2009-09-08 06:50:00,92.71,92.745,92.705,92.745,420200000.0
2009-09-08 06:55:00,92.745,92.76,92.74,92.76,422700000.0
2009-09-08 07:00:00,92.76,92.76,92.75,92.76,773600000.0
2009-09-08 07:05:00,92.76,92.76,92.71,92.71,934900000.0
2009-09-08 07:10:00,92.71,92.755,92.685,92.745,1576759997.0
2009-09-08 07:15:00,92.74,92.76,92.73,92.76,651800002.0
2009-09-08 07:20:00,92.76,92.785,92.75,92.76,1025400000.0
2009-09-08 07:25:00,92.76,92.815,92.76,92.815,707899999.0
2009-09-08 07:30:00,92.82,92.84,92.805,92.82,590200000.0
2009-09-08 07:35:00,92.82,92.83,92.81,92.825,665400002.0
2009-09-08 07:40:00,92.825,92.84,92.81,92.825,583100000.0
2009-09-08 07:45:00,92.825,92.84,92.8,92.82,632500000.0
2009-09-08 07:50:00,92.815,92.825,92.79,92.795,816200000.0
2009-09-08 07:55:00,92.795,92.815,92.79,92.81,507600000.0
2009-09-08 08:00:00,92.81,92.81,92.75,92.765,1461699999.0
2009-09-08 08:05:00,92.765,92.765,92.685,92.72,2105700002.0
2009-09-08 08:10:00,92.72,92.73,92.665,92.675,2221459999.0
2009-09-08 08:15:00,92.68,92.68,92.62,92.645,3352499999.0
2009-09-08 08:20:00,92.64,92.645,92.555,92.595,2926600001.0
2009-09-08 08:25:00,92.595,92.625,92.54,92.595,2718100004.0
2009-09-08 08:30:00,92.595,92.61,92.53,92.59,2231800001.0
2009-09-08 08:35:00,92.59,92.62,92.58,92.595,1628500000.0
2009-09-08 08:40:00,92.595,92.64,92.59,92.61,1444000001.0
2009-09-08 08:45:00,92.61,92.635,92.575,92.59,1012899998.0
2009-09-08 08:50:00,92.585,92.595,92.47,92.47,3589459985.0
2009-09-08 08:55:00,92.475,92.555,92.46,92.485,2954899999.0
2009-09-08 09:00:00,92.485,92.49,92.385,92.41,3097600005.0
2009-09-08 09:05:00,92.41,92.47,92.39,92.435,1974199999.0
2009-09-08 09:10:00,92.435,92.47,92.42,92.45,1659799999.0
2009-09-08 09:15:00,92.45,92.475,92.445,92.455,1350700000.0
2009-09-08 09:20:00,92.46,92.465,92.43,92.45,1665500000.0
2009-09-08 09:25:00,92.45,92.48,92.43,92.45,1707699999.0
2009-09-08 09:30:00,92.45,92.515,92.445,92.51,2032199998.0
2009-09-08 09:35:00,92.51,92.57,92.51,92.535,2266000001.0
2009-09-08 09:40:00,92.535,92.56,92.49,92.515,2026900000.0
2009-09-08 09:45:00,92.515,92.54,92.4,92.405,2641399996.0
2009-09-08 09:50:00,92.405,92.405,92.265,92.32,2562300002.0
2009-09-08 09:55:00,92.32,92.38,92.32,92.375,1505799999.0
2009-09-08 10:00:00,92.375,92.41,92.335,92.35,2305400002.0
2009-09-08 10:05:00,92.35,92.365,92.3,92.325,1910600001.0
2009-09-08 10:10:00,92.325,92.36,92.265,92.33,1999800001.0
2009-09-08 10:15:00,92.325,92.325,92.135,92.17,2473600000.0
2009-09-08 10:20:00,92.17,92.23,92.13,92.225,2221300001.0
2009-09-08 10:25:00,92.225,92.25,92.22,92.25,1567599998.0
2009-09-08 10:30:00,92.25,92.25,92.2,92.245,2454899993.0
2009-09-08 10:35:00,92.24,92.27,92.23,92.27,1748999998.0
2009-09-08 10:40:00,92.27,92.295,92.255,92.255,1265299999.0
2009-09-08 10:45:00,92.255,92.29,92.25,92.29,1544200000.0
2009-09-08 10:50:00,92.295,92.34,92.29,92.3,1738099999.0
2009-09-08 10:55:00,92.3,92.32,92.255,92.275,1350800000.0
2009-09-08 11:00:00,92.28,92.34,92.275,92.33,1170400000.0
2009-09-08 11:05:00,92.33,92.335,92.3,92.315,1474100001.0
2009-09-08 11:10:00,92.31,92.34,92.285,92.29,646000000.0
2009-09-08 11:15:00,92.3,92.31,92.28,92.3,872000003.0
2009-09-08 11:20:00,92.3,92.345,92.29,92.335,719100000.0
2009-09-08 11:25:00,92.335,92.335,92.305,92.33,870599999.0
2009-09-08 11:30:00,92.34,92.38,92.34,92.345,1147400002.0
2009-09-08 11:35:00,92.35,92.35,92.235,92.245,1483700001.0
2009-09-08 11:40:00,92.245,92.305,92.245,92.26,1520500000.0
2009-09-08 11:45:00,92.26,92.26,92.175,92.19,2453699995.0
2009-09-08 11:50:00,92.19,92.23,92.16,92.17,2879500005.0
2009-09-08 11:55:00,92.17,92.175,92.06,92.105,2997599997.0
2009-09-08 12:00:00,92.11,92.14,92.05,92.05,2338100003.0
2009-09-08 12:05:00,92.05,92.06,92.035,92.055,1547000000.0
2009-09-08 12:10:00,92.055,92.135,92.055,92.13,1669400002.0
2009-09-08 12:15:00,92.13,92.13,92.08,92.095,2033799998.0
2009-09-08 12:20:00,92.095,92.155,92.085,92.14,1035999998.0
2009-09-08 12:25:00,92.14,92.145,92.08,92.11,1054099998.0
2009-09-08 12:30:00,92.11,92.145,92.095,92.145,1030600000.0
2009-09-08 12:35:00,92.14,92.17,92.14,92.16,1526499998.0
2009-09-08 12:40:00,92.16,92.18,92.135,92.135,1653599997.0
2009-09-08 12:45:00,92.145,92.185,92.115,92.18,1649100000.0
2009-09-08 12:50:00,92.18,92.23,92.18,92.215,1304300001.0
2009-09-08 12:55:00,92.22,92.265,92.215,92.235,933399997.0
2009-09-08 13:00:00,92.235,92.24,92.215,92.215,1066700000.0
2009-09-08 13:05:00,92.22,92.225,92.15,92.175,1266200000.0
2009-09-08 13:10:00,92.175,92.18,92.165,92.18,605200000.0
2009-09-08 13:15:00,92.18,92.255,92.18,92.25,761299999.0
2009-09-08 13:20:00,92.25,92.3,92.19,92.2,1269199998.0
2009-09-08 13:25:00,92.2,92.21,92.17,92.18,1031000001.0
2009-09-08 13:30:00,92.18,92.24,92.17,92.175,1342200000.0
2009-09-08 13:35:00,92.175,92.19,92.145,92.165,915200000.0
2009-09-08 13:40:00,92.165,92.305,92.16,92.265,1343200001.0
2009-09-08 13:45:00,92.265,92.27,92.235,92.26,930500000.0
2009-09-08 13:50:00,92.27,92.33,92.27,92.295,1997699999.0
2009-09-08 13:55:00,92.29,92.32,92.205,92.23,2326999996.0
2009-09-08 14:00:00,92.23,92.255,92.22,92.24,978700000.0
2009-09-08 14:05:00,92.235,92.25,92.21,92.23,1017300000.0
2009-09-08 14:10:00,92.225,92.295,92.225,92.28,816900000.0
2009-09-08 14:15:00,92.275,92.29,92.265,92.29,1512799999.0
2009-09-08 14:20:00,92.29,92.34,92.27,92.295,2221300000.0
2009-09-08 14:25:00,92.295,92.295,92.245,92.26,1405799998.0
2009-09-08 14:30:00,92.265,92.265,92.19,92.2,1891299996.0
2009-09-08 14:35:00,92.2,92.24,92.2,92.22,1743499999.0
2009-09-08 14:40:00,92.22,92.255,92.215,92.23,1269699997.0
2009-09-08 14:45:00,92.23,92.23,92.14,92.15,1768999999.0
2009-09-08 14:50:00,92.15,92.175,92.13,92.14,1794499999.0
2009-09-08 14:55:00,92.14,92.14,92.09,92.095,1895900003.0
2009-09-08 15:00:00,92.095,92.11,92.045,92.085,2402399999.0
2009-09-08 15:05:00,92.085,92.22,92.085,92.18,1819099997.0
2009-09-08 15:10:00,92.18,92.215,92.16,92.2,1142100001.0
2009-09-08 15:15:00,92.2,92.24,92.175,92.235,1296099996.0
2009-09-08 15:20:00,92.24,92.285,92.235,92.28,1955100001.0
2009-09-08 15:25:00,92.28,92.28,92.25,92.28,2005100000.0
2009-09-08 15:30:00,92.275,92.28,92.21,92.24,1121600000.0
2009-09-08 15:35:00,92.24,92.25,92.21,92.25,1294400000.0
2009-09-08 15:40:00,92.25,92.32,92.235,92.305,1976200000.0
2009-09-08 15:45:00,92.3,92.305,92.28,92.29,1342900000.0
2009-09-08 15:50:00,92.29,92.325,92.245,92.25,1692200002.0
2009-09-08 15:55:00,92.25,92.275,92.205,92.22,2062999999.0
2009-09-08 16:00:00,92.22,92.25,92.205,92.225,1119200000.0
2009-09-08 16:05:00,92.225,92.3,92.215,92.3,1429700000.0
2009-09-08 16:10:00,92.3,92.335,92.27,92.295,2068699998.0
2009-09-08 16:15:00,92.295,92.295,92.22,92.245,1496300000.0
2009-09-08 16:20:00,92.24,92.26,92.225,92.235,1592600001.0
2009-09-08 16:25:00,92.23,92.23,92.17,92.175,1760299999.0
2009-09-08 16:30:00,92.175,92.18,92.11,92.135,1192899999.0
2009-09-08 16:35:00,92.135,92.135,92.07,92.12,1858300000.0
2009-09-08 16:40:00,92.12,92.17,92.085,92.165,1222299999.0
2009-09-08 16:45:00,92.165,92.175,92.11,92.135,1520700002.0
2009-09-08 16:50:00,92.135,92.185,92.135,92.17,1514599998.0
2009-09-08 16:55:00,92.17,92.18,92.125,92.155,2263400002.0
2009-09-08 17:00:00,92.16,92.205,92.16,92.17,2391399999.0
2009-09-08 17:05:00,92.17,92.195,92.17,92.19,1145500000.0
2009-09-08 17:10:00,92.19,92.215,92.16,92.16,1818599993.0
2009-09-08 17:15:00,92.16,92.165,92.13,92.13,1184400000.0
2009-09-08 17:20:00,92.13,92.14,92.13,92.13,1153200000.0
2009-09-08 17:25:00,92.13,92.13,92.09,92.11,1321999999.0
2009-09-08 17:30:00,92.11,92.13,92.055,92.125,2098699998.0
2009-09-08 17:35:00,92.125,92.15,92.09,92.145,1182499999.0
2009-09-08 17:40:00,92.145,92.19,92.14,92.185,1228500000.0
2009-09-08 17:45:00,92.19,92.23,92.17,92.215,1510400001.0
2009-09-08 17:50:00,92.215,92.24,92.185,92.23,1198999996.0
2009-09-08 17:55:00,92.23,92.245,92.21,92.215,1194100000.0
2009-09-08 18:00:00,92.215,92.24,92.19,92.2,1203200000.0
2009-09-08 18:05:00,92.2,92.225,92.195,92.2,1202500000.0
2009-09-08 18:10:00,92.2,92.23,92.195,92.21,892800000.0
2009-09-08 18:15:00,92.21,92.22,92.185,92.21,1344599993.0
2009-09-08 18:20:00,92.21,92.23,92.185,92.195,1458700000.0
2009-09-08 18:25:00,92.2,92.2,92.15,92.16,1899400001.0
2009-09-08 18:30:00,92.155,92.17,92.15,92.165,904199999.0
2009-09-08 18:35:00,92.165,92.18,92.16,92.165,1318599999.0
2009-09-08 18:40:00,92.165,92.17,92.12,92.12,1935799997.0
2009-09-08 18:45:00,92.12,92.12,92.1,92.12,1334700000.0
2009-09-08 18:50:00,92.125,92.13,92.125,92.13,342900000.0
2009-09-08 18:55:00,92.13,92.17,92.13,92.17,807000000.0
2009-09-08 19:00:00,92.17,92.185,92.15,92.155,1293200000.0
2009-09-08 19:05:00,92.155,92.18,92.145,92.17,659800000.0
2009-09-08 19:10:00,92.17,92.195,92.145,92.185,1262300000.0
2009-09-08 19:15:00,92.185,92.235,92.18,92.18,1372700002.0
2009-09-08 19:20:00,92.18,92.205,92.17,92.19,1031600003.0
2009-09-08 19:25:00,92.19,92.235,92.185,92.235,1617400000.0
2009-09-08 19:30:00,92.235,92.24,92.185,92.19,1553900000.0
2009-09-08 19:35:00,92.19,92.23,92.175,92.225,2021799997.0
2009-09-08 19:40:00,92.225,92.23,92.19,92.195,1589799998.0
2009-09-08 19:45:00,92.195,92.21,92.17,92.17,757099999.0
2009-09-08 19:50:00,92.17,92.17,92.07,92.09,2093700002.0
2009-09-08 19:55:00,92.09,92.14,92.085,92.135,1327500000.0
2009-09-08 20:00:00,92.135,92.16,92.115,92.115,3554099990.0
2009-09-08 20:05:00,92.115,92.14,92.1,92.12,2102399996.0
2009-09-08 20:10:00,92.125,92.18,92.12,92.175,1149199999.0
2009-09-08 20:15:00,92.18,92.195,92.165,92.19,1707899993.0
2009-09-08 20:20:00,92.19,92.21,92.165,92.19,1991299999.0
2009-09-08 20:25:00,92.19,92.195,92.165,92.175,1698699995.0
2009-09-08 20:30:00,92.18,92.185,92.165,92.18,1318600000.0
2009-09-08 20:35:00,92.18,92.21,92.175,92.2,1318100001.0
2009-09-08 20:40:00,92.2,92.32,92.2,92.31,1755900005.0
2009-09-08 20:45:00,92.31,92.335,92.285,92.325,2349900004.0
2009-09-08 20:50:00,92.325,92.34,92.315,92.32,2148899995.0
2009-09-08 20:55:00,92.32,92.35,92.295,92.31,2697599986.0
2009-09-08 21:00:00,92.31,92.32,92.275,92.29,2308099997.0
2009-09-08 21:05:00,92.29,92.29,92.245,92.26,859599999.0
2009-09-08 21:10:00,92.26,92.265,92.23,92.235,2460800016.0
2009-09-08 21:15:00,92.235,92.255,92.185,92.195,1973800003.0
2009-09-08 21:20:00,92.19,92.21,92.185,92.205,1532900002.0
2009-09-08 21:25:00,92.205,92.205,92.185,92.185,1039300003.0
2009-09-08 21:30:00,92.185,92.23,92.18,92.23,1733799997.0
2009-09-08 21:35:00,92.23,92.25,92.21,92.235,1966300001.0
2009-09-08 21:40:00,92.235,92.245,92.205,92.225,725899998.0
2009-09-08 21:45:00,92.225,92.255,92.215,92.255,1096199998.0
2009-09-08 21:50:00,92.255,92.29,92.245,92.275,1395100000.0
2009-09-08 21:55:00,92.275,92.275,92.215,92.22,736600002.0
2009-09-08 22:00:00,92.22,92.25,92.215,92.235,781699999.0
2009-09-08 22:05:00,92.235,92.27,92.235,92.27,847599999.0
2009-09-08 22:10:00,92.27,92.31,92.27,92.31,401399997.0
2009-09-08 22:15:00,92.31,92.365,92.295,92.34,1928600005.0
2009-09-08 22:20:00,92.34,92.35,92.285,92.295,701200000.0
2009-09-08 22:25:00,92.295,92.305,92.29,92.295,451500000.0
2009-09-08 22:30:00,92.295,92.305,92.265,92.28,574099999.0
2009-09-08 22:35:00,92.28,92.29,92.235,92.265,654400001.0
2009-09-08 22:40:00,92.265,92.305,92.265,92.3,918100000.0
2009-09-08 22:45:00,92.3,92.34,92.3,92.33,765700000.0
2009-09-08 22:50:00,92.33,92.34,92.32,92.325,786000000.0
2009-09-08 22:55:00,92.325,92.34,92.295,92.315,845700000.0
2009-09-08 23:00:00,92.31,92.335,92.28,92.33,197500000.0
2009-09-08 23:05:00,92.325,92.345,92.315,92.315,299800000.0
2009-09-08 23:10:00,92.315,92.35,92.295,92.335,274900000.0
2009-09-08 23:15:00,92.345,92.35,92.325,92.33,280900000.0
2009-09-08 23:20:00,92.335,92.355,92.33,92.35,141400000.0
2009-09-08 23:25:00,92.345,92.36,92.325,92.339,189100000.0
2009-09-08 23:30:00,92.345,92.35,92.305,92.315,204300000.0
2009-09-08 23:35:00,92.315,92.315,92.305,92.31,70800000.0
2009-09-08 23:40:00,92.31,92.325,92.3,92.305,129300000.0
2009-09-08 23:45:00,92.295,92.315,92.28,92.31,291800000.0
2009-09-08 23:50:00,92.31,92.325,92.295,92.3,349800000.0
2009-09-08 23:55:00,92.3,92.3,92.28,92.285,244000000.0
2009-09-09 00:00:00,92.295,92.295,92.255,92.28,250000000.0
2009-09-09 00:05:00,92.28,92.29,92.28,92.29,366099999.0
2009-09-09 00:10:00,92.28,92.29,92.28,92.28,94000000.0
2009-09-09 00:15:00,92.28,92.28,92.265,92.265,140700000.0
2009-09-09 00:20:00,92.265,92.28,92.26,92.26,100300000.0
2009-09-09 00:25:00,92.26,92.28,92.26,92.26,163400000.0
2009-09-09 00:30:00,92.27,92.28,92.26,92.26,332500000.0
2009-09-09 00:35:00,92.26,92.287,92.26,92.283,309700000.0
2009-09-09 00:40:00,92.284,92.29,92.26,92.27,289200000.0
2009-09-09 00:45:00,92.27,92.29,92.27,92.28,388500000.0
2009-09-09 00:50:00,92.28,92.28,92.27,92.275,81900000.0
2009-09-09 00:55:00,92.275,92.28,92.24,92.265,467250000.0
2009-09-09 01:00:00,92.265,92.32,92.265,92.31,930000000.0
2009-09-09 01:05:00,92.32,92.345,92.31,92.33,486900000.0
2009-09-09 01:10:00,92.33,92.34,92.31,92.315,780200000.0
2009-09-09 01:15:00,92.31,92.32,92.29,92.29,365900000.0
2009-09-09 01:20:00,92.285,92.285,92.25,92.25,308800000.0
2009-09-09 01:25:00,92.25,92.26,92.24,92.245,647300000.0
2009-09-09 01:30:00,92.245,92.29,92.245,92.275,567380000.0
2009-09-09 01:35:00,92.275,92.315,92.27,92.3,547500000.0
2009-09-09 01:40:00,92.3,92.3,92.29,92.3,609400000.0
2009-09-09 01:45:00,92.3,92.32,92.3,92.31,1161699999.0
2009-09-09 01:50:00,92.31,92.31,92.31,92.31,491900000.0
2009-09-09 01:55:00,92.305,92.32,92.3,92.32,476300000.0
2009-09-09 02:00:00,92.32,92.355,92.31,92.31,1093699999.0
2009-09-09 02:05:00,92.31,92.32,92.285,92.3,1689999999.0
2009-09-09 02:10:00,92.3,92.315,92.29,92.31,659800000.0
2009-09-09 02:15:00,92.31,92.35,92.295,92.345,655800001.0
2009-09-09 02:20:00,92.34,92.38,92.32,92.33,1272500000.0
2009-09-09 02:25:00,92.33,92.37,92.33,92.34,916200000.0
2009-09-09 02:30:00,92.34,92.36,92.32,92.355,704700001.0
2009-09-09 02:35:00,92.355,92.355,92.33,92.345,666200000.0
2009-09-09 02:40:00,92.345,92.42,92.345,92.385,1602000003.0
2009-09-09 02:45:00,92.38,92.415,92.37,92.39,1103099999.0
2009-09-09 02:50:00,92.39,92.4,92.35,92.365,737900002.0
2009-09-09 02:55:00,92.365,92.38,92.35,92.355,1220800000.0
2009-09-09 03:00:00,92.35,92.4,92.35,92.375,1417300007.0
2009-09-09 03:05:00,92.38,92.38,92.355,92.36,986400000.0
2009-09-09 03:10:00,92.365,92.385,92.36,92.38,511400000.0
2009-09-09 03:15:00,92.38,92.41,92.37,92.39,1493800000.0
2009-09-09 03:20:00,92.39,92.425,92.385,92.4,1506200001.0
2009-09-09 03:25:00,92.4,92.43,92.4,92.4,1239699996.0
2009-09-09 03:30:00,92.4,92.4,92.325,92.34,2068600000.0
2009-09-09 03:35:00,92.34,92.42,92.34,92.42,1479600001.0
2009-09-09 03:40:00,92.42,92.42,92.34,92.34,1347100000.0
2009-09-09 03:45:00,92.34,92.38,92.335,92.37,1047300000.0
2009-09-09 03:50:00,92.37,92.39,92.37,92.38,797200000.0
2009-09-09 03:55:00,92.38,92.42,92.38,92.41,1178100001.0
2009-09-09 04:00:00,92.41,92.415,92.33,92.35,1343000001.0
2009-09-09 04:05:00,92.35,92.36,92.325,92.35,3190700003.0
2009-09-09 04:10:00,92.35,92.37,92.335,92.35,2273899990.0
2009-09-09 04:15:00,92.35,92.36,92.35,92.355,982600001.0
2009-09-09 04:20:00,92.36,92.39,92.355,92.375,1299400001.0
2009-09-09 04:25:00,92.375,92.39,92.37,92.37,901100000.0
2009-09-09 04:30:00,92.37,92.385,92.36,92.38,1101200000.0
2009-09-09 04:35:00,92.38,92.385,92.36,92.36,800500000.0
2009-09-09 04:40:00,92.36,92.365,92.335,92.355,1158600004.0
2009-09-09 04:45:00,92.355,92.37,92.35,92.36,824000000.0
2009-09-09 04:50:00,92.355,92.38,92.355,92.36,1122700000.0
2009-09-09 04:55:00,92.36,92.36,92.35,92.35,596200000.0
2009-09-09 05:00:00,92.35,92.35,92.32,92.33,1512400009.0
2009-09-09 05:05:00,92.33,92.34,92.325,92.33,1506100001.0
2009-09-09 05:10:00,92.33,92.34,92.31,92.34,1473799994.0
2009-09-09 05:15:00,92.34,92.34,92.32,92.32,621000000.0
2009-09-09 05:20:00,92.315,92.335,92.31,92.315,727600000.0
2009-09-09 05:25:00,92.31,92.32,92.295,92.3,696499995.0
2009-09-09 05:30:00,92.31,92.31,92.265,92.275,4677699993.0
2009-09-09 05:35:00,92.275,92.285,92.27,92.28,1359000000.0
2009-09-09 05:40:00,92.28,92.29,92.26,92.285,692800000.0
2009-09-09 05:45:00,92.285,92.31,92.28,92.3,1358399993.0
2009-09-09 05:50:00,92.3,92.32,92.29,92.31,798899999.0
2009-09-09 05:55:00,92.31,92.31,92.29,92.295,772300000.0
2009-09-09 06:00:00,92.295,92.3,92.29,92.295,733300000.0
2009-09-09 06:05:00,92.295,92.3,92.29,92.295,542600000.0
2009-09-09 06:10:00,92.295,92.3,92.265,92.275,724200000.0
2009-09-09 06:15:00,92.275,92.28,92.27,92.28,377500000.0
2009-09-09 06:20:00,92.28,92.3,92.28,92.29,277300000.0
2009-09-09 06:25:00,92.29,92.305,92.29,92.305,489000000.0
2009-09-09 06:30:00,92.305,92.31,92.29,92.3,1248500000.0
2009-09-09 06:35:00,92.3,92.3,92.29,92.295,1174600000.0
2009-09-09 06:40:00,92.295,92.325,92.295,92.32,935200000.0
2009-09-09 06:45:00,92.32,92.325,92.3,92.305,775500000.0
2009-09-09 06:50:00,92.31,92.325,92.3,92.31,786100001.0
2009-09-09 06:55:00,92.305,92.32,92.3,92.315,681300000.0
2009-09-09 07:00:00,92.315,92.325,92.31,92.32,1148600000.0
2009-09-09 07:05:00,92.32,92.345,92.32,92.335,963199999.0
2009-09-09 07:10:00,92.335,92.35,92.335,92.35,464900000.0
2009-09-09 07:15:00,92.35,92.35,92.32,92.325,524300000.0
2009-09-09 07:20:00,92.325,92.33,92.315,92.32,735600000.0
2009-09-09 07:25:00,92.32,92.32,92.3,92.305,585600001.0
2009-09-09 07:30:00,92.305,92.33,92.3,92.31,633200000.0
2009-09-09 07:35:00,92.31,92.315,92.29,92.3,538400000.0
2009-09-09 07:40:00,92.3,92.3,92.29,92.3,460700000.0
2009-09-09 07:45:00,92.295,92.33,92.295,92.32,704700000.0
2009-09-09 07:50:00,92.32,92.34,92.31,92.31,905100000.0
2009-09-09 07:55:00,92.31,92.325,92.31,92.32,2173600000.0
2009-09-09 08:00:00,92.32,92.37,92.315,92.325,2349000008.0
2009-09-09 08:05:00,92.325,92.4,92.32,92.39,2040600001.0
2009-09-09 08:10:00,92.39,92.43,92.375,92.405,2611499999.0
2009-09-09 08:15:00,92.405,92.435,92.38,92.43,3155800001.0
2009-09-09 08:20:00,92.43,92.46,92.41,92.42,1905100002.0
2009-09-09 08:25:00,92.42,92.47,92.42,92.47,1892299999.0
2009-09-09 08:30:00,92.47,92.51,92.47,92.47,1362600000.0
2009-09-09 08:35:00,92.47,92.495,92.47,92.47,1391900000.0
2009-09-09 08:40:00,92.47,92.49,92.45,92.455,1514700000.0
2009-09-09 08:45:00,92.455,92.46,92.445,92.455,2027400002.0
2009-09-09 08:50:00,92.46,92.475,92.435,92.46,2112100000.0
2009-09-09 08:55:00,92.46,92.49,92.45,92.485,3038999997.0
2009-09-09 09:00:00,92.485,92.565,92.485,92.54,3549299999.0
2009-09-09 09:05:00,92.54,92.54,92.455,92.5,2819899996.0
2009-09-09 09:10:00,92.5,92.535,92.465,92.51,2522900002.0
2009-09-09 09:15:00,92.51,92.52,92.48,92.5,2208600006.0
2009-09-09 09:20:00,92.5,92.505,92.48,92.5,1908700005.0
2009-09-09 09:25:00,92.5,92.59,92.5,92.57,4692200010.0
2009-09-09 09:30:00,92.57,92.58,92.53,92.565,2427100003.0
2009-09-09 09:35:00,92.565,92.59,92.54,92.555,3108600002.0
2009-09-09 09:40:00,92.56,92.565,92.5,92.5,2102900000.0
2009-09-09 09:45:00,92.5,92.525,92.475,92.525,2270899999.0
2009-09-09 09:50:00,92.52,92.54,92.5,92.51,2667400000.0
2009-09-09 09:55:00,92.51,92.53,92.44,92.5,1701200001.0
2009-09-09 10:00:00,92.5,92.5,92.45,92.47,1580899999.0
2009-09-09 10:05:00,92.47,92.5,92.46,92.46,1844499999.0
2009-09-09 10:10:00,92.46,92.53,92.46,92.48,2106299998.0
2009-09-09 10:15:00,92.48,92.505,92.47,92.48,1593700000.0
2009-09-09 10:20:00,92.48,92.5,92.455,92.49,1333200000.0
2009-09-09 10:25:00,92.49,92.51,92.49,92.51,1618200000.0
2009-09-09 10:30:00,92.51,92.53,92.49,92.495,1476600000.0
2009-09-09 10:35:00,92.49,92.5,92.47,92.47,1248799998.0
2009-09-09 10:40:00,92.48,92.48,92.44,92.46,1236300000.0
2009-09-09 10:45:00,92.46,92.49,92.44,92.485,1332600000.0
2009-09-09 10:50:00,92.48,92.5,92.465,92.47,904000000.0
2009-09-09 10:55:00,92.47,92.5,92.465,92.49,1120800000.0
2009-09-09 11:00:00,92.49,92.53,92.455,92.47,1443200000.0
2009-09-09 11:05:00,92.47,92.475,92.43,92.45,936000000.0
2009-09-09 11:10:00,92.445,92.46,92.42,92.435,1629900000.0
2009-09-09 11:15:00,92.435,92.46,92.43,92.44,1421799999.0
2009-09-09 11:20:00,92.44,92.465,92.44,92.46,778800000.0
2009-09-09 11:25:00,92.46,92.475,92.445,92.47,539300000.0
2009-09-09 11:30:00,92.47,92.48,92.46,92.48,1075899999.0
2009-09-09 11:35:00,92.48,92.495,92.475,92.475,744200000.0
2009-09-09 11:40:00,92.475,92.49,92.47,92.47,1077799999.0
2009-09-09 11:45:00,92.47,92.51,92.455,92.495,1007300000.0
2009-09-09 11:50:00,92.495,92.54,92.48,92.53,1071000000.0
2009-09-09 11:55:00,92.525,92.56,92.51,92.545,1629800000.0
2009-09-09 12:00:00,92.545,92.55,92.505,92.515,1499400000.0
2009-09-09 12:05:00,92.515,92.54,92.515,92.52,1411400001.0
2009-09-09 12:10:00,92.525,92.57,92.52,92.56,1150500002.0
2009-09-09 12:15:00,92.56,92.57,92.535,92.56,1033899993.0
2009-09-09 12:20:00,92.555,92.57,92.545,92.545,914900000.0
2009-09-09 12:25:00,92.55,92.55,92.51,92.52,1714399999.0
2009-09-09 12:30:00,92.52,92.52,92.49,92.49,783600000.0
2009-09-09 12:35:00,92.495,92.5,92.47,92.475,1185000000.0
2009-09-09 12:40:00,92.475,92.495,92.475,92.49,1304400001.0
2009-09-09 12:45:00,92.49,92.49,92.47,92.47,545800000.0
2009-09-09 12:50:00,92.47,92.51,92.44,92.5,1095700000.0
2009-09-09 12:55:00,92.5,92.525,92.49,92.515,870199999.0
2009-09-09 13:00:00,92.515,92.54,92.49,92.51,809399999.0
2009-09-09 13:05:00,92.51,92.55,92.51,92.52,891100000.0
2009-09-09 13:10:00,92.52,92.52,92.495,92.505,759399999.0
2009-09-09 13:15:00,92.505,92.505,92.43,92.45,1267000001.0
2009-09-09 13:20:00,92.45,92.465,92.45,92.46,870400000.0
2009-09-09 13:25:00,92.455,92.48,92.44,92.445,1334700000.0
2009-09-09 13:30:00,92.445,92.485,92.445,92.465,1055799999.0
2009-09-09 13:35:00,92.465,92.475,92.44,92.44,1155700000.0
2009-09-09 13:40:00,92.44,92.47,92.43,92.46,1608700000.0
2009-09-09 13:45:00,92.46,92.48,92.43,92.45,1736900000.0
2009-09-09 13:50:00,92.45,92.485,92.41,92.415,1486599999.0
2009-09-09 13:55:00,92.415,92.425,92.33,92.35,1916800000.0
2009-09-09 14:00:00,92.35,92.39,92.33,92.38,1316400000.0
2009-09-09 14:05:00,92.38,92.39,92.35,92.38,1932200001.0
2009-09-09 14:10:00,92.38,92.42,92.36,92.36,1333200001.0
2009-09-09 14:15:00,92.36,92.385,92.335,92.34,893799999.0
2009-09-09 14:20:00,92.34,92.34,92.235,92.29,2138900001.0
2009-09-09 14:25:00,92.285,92.31,92.26,92.28,1702200001.0
2009-09-09 14:30:00,92.275,92.29,92.23,92.28,2194300003.0
2009-09-09 14:35:00,92.28,92.32,92.27,92.305,2200900001.0
2009-09-09 14:40:00,92.305,92.33,92.3,92.31,1840000001.0
2009-09-09 14:45:00,92.31,92.34,92.31,92.33,2869900002.0
2009-09-09 14:50:00,92.33,92.34,92.305,92.31,3418500005.0
2009-09-09 14:55:00,92.31,92.33,92.28,92.28,1339200001.0
2009-09-09 15:00:00,92.28,92.3,92.25,92.26,2971299991.0
2009-09-09 15:05:00,92.255,92.28,92.12,92.13,2023000004.0
2009-09-09 15:10:00,92.13,92.165,92.105,92.15,1223900003.0
2009-09-09 15:15:00,92.15,92.205,92.12,92.165,2551300000.0
2009-09-09 15:20:00,92.16,92.19,92.12,92.14,1886099999.0
2009-09-09 15:25:00,92.14,92.165,92.125,92.15,1284099998.0
2009-09-09 15:30:00,92.15,92.16,92.06,92.105,1739999999.0
2009-09-09 15:35:00,92.105,92.13,92.08,92.08,1958120001.0
2009-09-09 15:40:00,92.08,92.175,92.08,92.16,1789400000.0
2009-09-09 15:45:00,92.16,92.19,92.13,92.14,2303299996.0
2009-09-09 15:50:00,92.14,92.15,92.08,92.11,2305699997.0
2009-09-09 15:55:00,92.11,92.11,91.925,91.97,2719000003.0
2009-09-09 16:00:00,91.965,91.975,91.66,91.74,2340399997.0
2009-09-09 16:05:00,91.74,91.785,91.61,91.645,2661000000.0
2009-09-09 16:10:00,91.645,91.76,91.62,91.755,2538100004.0
2009-09-09 16:15:00,91.755,91.765,91.655,91.7,1685900002.0
2009-09-09 16:20:00,91.7,91.8,91.7,91.78,1852300003.0
2009-09-09 16:25:00,91.78,91.81,91.71,91.71,1548400000.0
2009-09-09 16:30:00,91.71,91.725,91.65,91.695,2409000000.0
2009-09-09 16:35:00,91.695,91.735,91.66,91.69,1903000002.0
2009-09-09 16:40:00,91.69,91.74,91.68,91.73,1068899999.0
2009-09-09 16:45:00,91.735,91.76,91.705,91.73,2011500001.0
2009-09-09 16:50:00,91.73,91.77,91.71,91.77,1489400002.0
2009-09-09 16:55:00,91.775,91.775,91.735,91.745,1868600001.0
2009-09-09 17:00:00,91.75,91.785,91.73,91.785,2177800006.0
2009-09-09 17:05:00,91.785,91.79,91.75,91.76,1660900002.0
2009-09-09 17:10:00,91.76,91.81,91.755,91.79,1508100002.0
2009-09-09 17:15:00,91.79,91.835,91.78,91.83,1339300000.0
2009-09-09 17:20:00,91.83,91.915,91.82,91.89,1578100001.0
2009-09-09 17:25:00,91.89,91.905,91.83,91.84,1370000000.0
2009-09-09 17:30:00,91.84,91.875,91.83,91.84,1182900002.0
2009-09-09 17:35:00,91.84,91.91,91.84,91.865,1580499998.0
2009-09-09 17:40:00,91.865,91.865,91.81,91.83,820800000.0
2009-09-09 17:45:00,91.83,91.83,91.79,91.82,1364500000.0
2009-09-09 17:50:00,91.82,91.84,91.815,91.84,1638299996.0
2009-09-09 17:55:00,91.84,91.885,91.825,91.86,1721400000.0
2009-09-09 18:00:00,91.86,91.915,91.86,91.91,1485100003.0
2009-09-09 18:05:00,91.91,91.965,91.91,91.915,1277200000.0
2009-09-09 18:10:00,91.91,91.92,91.9,91.9,1515700000.0
2009-09-09 18:15:00,91.9,91.92,91.9,91.915,725600000.0
2009-09-09 18:20:00,91.915,91.92,91.91,91.915,548200000.0
2009-09-09 18:25:00,91.915,91.92,91.885,91.89,687900001.0
2009-09-09 18:30:00,91.89,91.895,91.86,91.86,1208300001.0
2009-09-09 18:35:00,91.86,91.875,91.86,91.86,1133200000.0
2009-09-09 18:40:00,91.86,91.88,91.855,91.87,1387900000.0
2009-09-09 18:45:00,91.87,91.89,91.87,91.89,1380499985.0
2009-09-09 18:50:00,91.89,91.9,91.88,91.895,1873799996.0
2009-09-09 18:55:00,91.895,91.945,91.895,91.935,921699999.0
2009-09-09 19:00:00,91.94,91.99,91.845,91.945,3327399999.0
2009-09-09 19:05:00,91.945,91.96,91.915,91.945,1233500000.0
2009-09-09 19:10:00,91.945,91.985,91.91,91.975,988499999.0
2009-09-09 19:15:00,91.975,92.04,91.945,92.015,3185199988.0
2009-09-09 19:20:00,92.015,92.03,91.985,92.005,1718899994.0
2009-09-09 19:25:00,92.005,92.02,91.985,91.995,937300000.0
2009-09-09 19:30:00,91.995,91.995,91.975,91.99,1141100000.0
2009-09-09 19:35:00,91.99,92.005,91.98,91.985,2699400004.0
2009-09-09 19:40:00,91.985,92.0,91.985,92.0,536300001.0
2009-09-09 19:45:00,92.0,92.0,91.99,92.0,1513500000.0
2009-09-09 19:50:00,92.0,92.04,91.99,92.025,1542500001.0
2009-09-09 19:55:00,92.025,92.105,92.015,92.075,3484499991.0
2009-09-09 20:00:00,92.075,92.21,92.07,92.15,3269200003.0
2009-09-09 20:05:00,92.15,92.205,92.12,92.205,1571300001.0
2009-09-09 20:10:00,92.205,92.245,92.135,92.145,2510399993.0
2009-09-09 20:15:00,92.145,92.185,92.12,92.14,2616899995.0
2009-09-09 20:20:00,92.14,92.14,92.1,92.12,1969199997.0
2009-09-09 20:25:00,92.12,92.14,92.105,92.115,2763199999.0
2009-09-09 20:30:00,92.11,92.15,92.105,92.145,1958900001.0
2009-09-09 20:35:00,92.14,92.145,92.105,92.115,1906600010.0
2009-09-09 20:40:00,92.11,92.205,92.11,92.19,1516900000.0
2009-09-09 20:45:00,92.19,92.19,92.16,92.17,1081400001.0
2009-09-09 20:50:00,92.17,92.17,92.11,92.115,2422399998.0
2009-09-09 20:55:00,92.12,92.165,92.09,92.155,3012100000.0
2009-09-09 21:00:00,92.155,92.16,92.065,92.075,2004200003.0
2009-09-09 21:05:00,92.075,92.105,92.06,92.08,1162199999.0
2009-09-09 21:10:00,92.08,92.08,92.06,92.06,938699999.0
2009-09-09 21:15:00,92.06,92.08,92.06,92.08,818299998.0
2009-09-09 21:20:00,92.08,92.085,92.065,92.075,1282399998.0
2009-09-09 21:25:00,92.075,92.085,92.07,92.07,1806800001.0
2009-09-09 21:30:00,92.07,92.09,92.07,92.07,1698699998.0
2009-09-09 21:35:00,92.07,92.08,92.07,92.08,658500000.0
2009-09-09 21:40:00,92.085,92.105,92.08,92.105,777500000.0
2009-09-09 21:45:00,92.11,92.11,92.05,92.055,1649299998.0
2009-09-09 21:50:00,92.055,92.075,92.02,92.06,1000400000.0
2009-09-09 21:55:00,92.06,92.09,92.05,92.08,1302500000.0
2009-09-09 22:00:00,92.08,92.08,92.055,92.065,876700000.0
2009-09-09 22:05:00,92.06,92.07,92.06,92.06,157400000.0
2009-09-09 22:10:00,92.06,92.06,92.02,92.035,647200000.0
2009-09-09 22:15:00,92.035,92.07,92.035,92.065,2391900000.0
2009-09-09 22:20:00,92.065,92.075,92.06,92.06,1264500000.0
2009-09-09 22:25:00,92.06,92.06,92.045,92.05,859800000.0
2009-09-09 22:30:00,92.05,92.06,92.04,92.05,366200000.0
2009-09-09 22:35:00,92.05,92.055,92.03,92.045,366000000.0
2009-09-09 22:40:00,92.045,92.06,92.015,92.03,494800003.0
2009-09-09 22:45:00,92.03,92.055,92.02,92.04,621500000.0
2009-09-09 22:50:00,92.035,92.04,92.03,92.04,213100000.0
2009-09-09 22:55:00,92.03,92.05,92.02,92.04,480700000.0
2009-09-09 23:00:00,92.03,92.045,92.027,92.04,29200000.0
2009-09-09 23:05:00,92.04,92.1,92.04,92.085,193900000.0
2009-09-09 23:10:00,92.08,92.09,92.065,92.08,298100000.0
2009-09-09 23:15:00,92.075,92.08,92.06,92.07,495400000.0
2009-09-09 23:20:00,92.07,92.08,92.03,92.05,693100000.0
2009-09-09 23:25:00,92.05,92.055,92.03,92.055,373300000.0
2009-09-09 23:30:00,92.055,92.06,92.045,92.045,155200000.0
2009-09-09 23:35:00,92.045,92.065,92.045,92.045,333700000.0
2009-09-09 23:40:00,92.04,92.05,92.03,92.035,150600000.0
2009-09-09 23:45:00,92.035,92.04,92.02,92.03,194300000.0
2009-09-09 23:50:00,92.03,92.03,91.94,91.94,869800000.0
2009-09-09 23:55:00,91.965,91.975,91.94,91.965,436700000.0
2009-09-10 00:00:00,91.96,91.975,91.92,91.97,682400000.0
2009-09-10 00:05:00,91.97,91.975,91.945,91.95,392400000.0
2009-09-10 00:10:00,91.95,92.01,91.95,91.995,243400000.0
2009-09-10 00:15:00,91.995,92.0,91.97,91.97,91400000.0
2009-09-10 00:20:00,91.97,92.005,91.955,91.98,450100000.0
2009-09-10 00:25:00,91.98,92.005,91.975,92.0,441000000.0
2009-09-10 00:30:00,92.0,92.01,91.965,92.005,536500001.0
2009-09-10 00:35:00,92.005,92.1,91.995,92.075,802200000.0
2009-09-10 00:40:00,92.075,92.095,92.05,92.055,284800000.0
2009-09-10 00:45:00,92.06,92.07,92.02,92.02,372300000.0
2009-09-10 00:50:00,92.02,92.045,92.02,92.04,219300000.0
2009-09-10 00:55:00,92.04,92.075,92.035,92.07,272200000.0
2009-09-10 01:00:00,92.07,92.11,92.065,92.09,538500000.0
2009-09-10 01:05:00,92.1,92.1,92.09,92.09,259800000.0
2009-09-10 01:10:00,92.09,92.1,92.065,92.075,417900000.0
2009-09-10 01:15:00,92.075,92.12,92.075,92.11,769200000.0
2009-09-10 01:20:00,92.11,92.14,92.1,92.125,401600000.0
2009-09-10 01:25:00,92.125,92.14,92.115,92.12,341700000.0
2009-09-10 01:30:00,92.12,92.15,92.12,92.125,977900000.0
2009-09-10 01:35:00,92.125,92.135,92.12,92.13,345700000.0
2009-09-10 01:40:00,92.13,92.15,92.12,92.135,381600000.0
2009-09-10 01:45:00,92.135,92.14,92.1,92.105,663500000.0
2009-09-10 01:50:00,92.105,92.125,92.095,92.115,879000000.0
2009-09-10 01:55:00,92.115,92.15,92.11,92.15,1506299998.0
2009-09-10 02:00:00,92.15,92.15,92.12,92.14,701200000.0
2009-09-10 02:05:00,92.135,92.15,92.13,92.14,618300000.0
2009-09-10 02:10:00,92.145,92.15,92.11,92.125,790900000.0
2009-09-10 02:15:00,92.13,92.16,92.11,92.15,1218300000.0
2009-09-10 02:20:00,92.15,92.16,92.135,92.14,542200000.0
2009-09-10 02:25:00,92.145,92.17,92.14,92.165,584500000.0
2009-09-10 02:30:00,92.165,92.18,92.155,92.18,681100000.0
2009-09-10 02:35:00,92.175,92.185,92.17,92.17,664500000.0
2009-09-10 02:40:00,92.17,92.21,92.17,92.18,774800000.0
2009-09-10 02:45:00,92.18,92.19,92.175,92.185,766700000.0
2009-09-10 02:50:00,92.185,92.205,92.17,92.19,1298100006.0
2009-09-10 02:55:00,92.19,92.205,92.15,92.19,825360000.0
2009-09-10 03:00:00,92.19,92.21,92.175,92.18,612600000.0
2009-09-10 03:05:00,92.18,92.24,92.18,92.22,978700002.0
2009-09-10 03:10:00,92.22,92.22,92.19,92.19,667700000.0
2009-09-10 03:15:00,92.19,92.225,92.19,92.195,1071900000.0
2009-09-10 03:20:00,92.195,92.21,92.18,92.195,1133100000.0
2009-09-10 03:25:00,92.195,92.2,92.135,92.16,759800000.0
2009-09-10 03:30:00,92.16,92.18,92.14,92.15,1815400000.0
2009-09-10 03:35:00,92.15,92.185,92.15,92.165,1198100000.0
2009-09-10 03:40:00,92.165,92.19,92.165,92.17,629400000.0
2009-09-10 03:45:00,92.17,92.19,92.15,92.165,578500001.0
2009-09-10 03:50:00,92.165,92.17,92.13,92.15,475200000.0
2009-09-10 03:55:00,92.15,92.16,92.13,92.14,625200000.0
2009-09-10 04:00:00,92.14,92.16,92.11,92.12,635800000.0
2009-09-10 04:05:00,92.12,92.13,92.11,92.13,644400000.0
2009-09-10 04:10:00,92.13,92.14,92.13,92.135,338500000.0
2009-09-10 04:15:00,92.135,92.14,92.13,92.13,210300000.0
2009-09-10 04:20:00,92.13,92.13,92.12,92.12,169000000.0
2009-09-10 04:25:00,92.12,92.14,92.11,92.11,476800000.0
2009-09-10 04:30:00,92.11,92.11,92.035,92.045,1544200000.0
2009-09-10 04:35:00,92.04,92.065,92.03,92.055,1374100000.0
2009-09-10 04:40:00,92.055,92.075,92.055,92.07,1026100000.0
2009-09-10 04:45:00,92.07,92.075,92.06,92.065,402300000.0
2009-09-10 04:50:00,92.07,92.1,92.06,92.07,565800000.0
2009-09-10 04:55:00,92.065,92.085,92.055,92.07,561700000.0
2009-09-10 05:00:00,92.07,92.075,92.06,92.06,157800000.0
2009-09-10 05:05:00,92.06,92.06,92.04,92.05,520800000.0
2009-09-10 05:10:00,92.05,92.06,92.05,92.055,318800000.0
2009-09-10 05:15:00,92.055,92.065,92.04,92.045,563100000.0
2009-09-10 05:20:00,92.04,92.07,92.04,92.07,479000000.0
2009-09-10 05:25:00,92.07,92.08,92.06,92.07,578600000.0
2009-09-10 05:30:00,92.07,92.085,92.07,92.08,356200000.0
2009-09-10 05:35:00,92.08,92.09,92.08,92.09,425600000.0
2009-09-10 05:40:00,92.09,92.11,92.08,92.08,279200000.0
2009-09-10 05:45:00,92.08,92.085,92.04,92.04,446500000.0
2009-09-10 05:50:00,92.04,92.07,92.03,92.045,848100000.0
2009-09-10 05:55:00,92.04,92.045,91.95,91.99,1314700000.0
2009-09-10 06:00:00,91.99,92.01,91.98,92.01,685600000.0
2009-09-10 06:05:00,92.01,92.025,91.97,91.98,917800000.0
2009-09-10 06:10:00,91.98,92.0,91.97,91.99,1068500000.0
2009-09-10 06:15:00,91.99,92.005,91.985,91.995,619800000.0
2009-09-10 06:20:00,91.995,92.01,91.995,91.995,512500000.0
2009-09-10 06:25:00,92.0,92.02,92.0,92.005,548900000.0
2009-09-10 06:30:00,92.005,92.02,92.0,92.01,538800000.0
2009-09-10 06:35:00,92.01,92.01,91.99,92.0,423500000.0
2009-09-10 06:40:00,92.0,92.03,91.99,91.99,572099999.0
2009-09-10 06:45:00,91.99,92.0,91.95,91.975,1359800000.0
2009-09-10 06:50:00,91.975,91.98,91.94,91.96,804600000.0
2009-09-10 06:55:00,91.96,91.96,91.89,91.935,2485300001.0
2009-09-10 07:00:00,91.935,91.975,91.935,91.97,630000000.0
2009-09-10 07:05:00,91.97,92.0,91.965,91.995,511100000.0
2009-09-10 07:10:00,91.99,92.0,91.97,91.99,643600000.0
2009-09-10 07:15:00,91.99,92.04,91.99,92.03,1656100003.0
2009-09-10 07:20:00,92.025,92.075,92.02,92.06,1127200004.0
2009-09-10 07:25:00,92.06,92.08,92.05,92.07,644600000.0
2009-09-10 07:30:00,92.07,92.11,92.06,92.09,503700000.0
2009-09-10 07:35:00,92.09,92.1,92.07,92.09,667300000.0
2009-09-10 07:40:00,92.095,92.13,92.09,92.095,1139700000.0
2009-09-10 07:45:00,92.095,92.12,92.08,92.12,482700000.0
2009-09-10 07:50:00,92.12,92.12,92.09,92.11,1103400000.0
2009-09-10 07:55:00,92.11,92.14,92.09,92.135,1162700000.0
2009-09-10 08:00:00,92.135,92.14,92.09,92.105,975300000.0
2009-09-10 08:05:00,92.105,92.18,92.1,92.165,1134800000.0
2009-09-10 08:10:00,92.165,92.165,92.115,92.135,557200000.0
2009-09-10 08:15:00,92.135,92.14,92.095,92.11,696600000.0
2009-09-10 08:20:00,92.11,92.11,92.08,92.09,925599998.0
2009-09-10 08:25:00,92.095,92.12,92.09,92.105,702300000.0
2009-09-10 08:30:00,92.105,92.13,92.085,92.105,1015400000.0
2009-09-10 08:35:00,92.105,92.11,92.09,92.1,1448300003.0
2009-09-10 08:40:00,92.1,92.1,92.065,92.07,1240200000.0
2009-09-10 08:45:00,92.075,92.11,92.07,92.08,843400000.0
2009-09-10 08:50:00,92.08,92.09,92.065,92.085,1229500000.0
2009-09-10 08:55:00,92.085,92.12,92.08,92.1,1102899999.0
2009-09-10 09:00:00,92.1,92.125,92.065,92.07,1582900001.0
2009-09-10 09:05:00,92.07,92.09,92.06,92.07,1516200000.0
2009-09-10 09:10:00,92.07,92.09,92.065,92.07,851000000.0
2009-09-10 09:15:00,92.07,92.12,92.07,92.1,1251500000.0
2009-09-10 09:20:00,92.105,92.125,92.09,92.105,1055400000.0
2009-09-10 09:25:00,92.105,92.17,92.095,92.155,1480800000.0
2009-09-10 09:30:00,92.155,92.175,92.13,92.14,2011100001.0
2009-09-10 09:35:00,92.14,92.2,92.14,92.16,1490300000.0
2009-09-10 09:40:00,92.165,92.185,92.155,92.17,1261699999.0
2009-09-10 09:45:00,92.17,92.19,92.155,92.175,1564600000.0
2009-09-10 09:50:00,92.175,92.195,92.165,92.175,934500000.0
2009-09-10 09:55:00,92.18,92.18,92.15,92.16,821000000.0
2009-09-10 10:00:00,92.16,92.17,92.12,92.13,1525650000.0
2009-09-10 10:05:00,92.13,92.14,92.055,92.08,2023199999.0
2009-09-10 10:10:00,92.08,92.09,92.07,92.085,2003500000.0
2009-09-10 10:15:00,92.085,92.12,92.065,92.115,2495699998.0
2009-09-10 10:20:00,92.115,92.135,92.09,92.095,1516799999.0
2009-09-10 10:25:00,92.1,92.14,92.08,92.095,2213900002.0
2009-09-10 10:30:00,92.095,92.14,92.085,92.14,1745400002.0
2009-09-10 10:35:00,92.14,92.16,92.11,92.135,1369199999.0
2009-09-10 10:40:00,92.135,92.14,92.12,92.135,1235900000.0
2009-09-10 10:45:00,92.135,92.145,92.1,92.14,2179099999.0
2009-09-10 10:50:00,92.14,92.16,92.12,92.12,2008199999.0
2009-09-10 10:55:00,92.12,92.155,92.12,92.14,1286100000.0
2009-09-10 11:00:00,92.14,92.18,92.13,92.18,1298500000.0
2009-09-10 11:05:00,92.18,92.2,92.145,92.185,1688400000.0
2009-09-10 11:10:00,92.185,92.2,92.13,92.13,1565100002.0
2009-09-10 11:15:00,92.135,92.18,92.13,92.17,1656600000.0
2009-09-10 11:20:00,92.17,92.17,92.14,92.155,2615700008.0
2009-09-10 11:25:00,92.155,92.19,92.15,92.18,2417400000.0
2009-09-10 11:30:00,92.18,92.2,92.155,92.2,2085199999.0
2009-09-10 11:35:00,92.2,92.23,92.195,92.22,1567400000.0
2009-09-10 11:40:00,92.22,92.26,92.19,92.2,2566499999.0
2009-09-10 11:45:00,92.2,92.22,92.18,92.19,1121700000.0
2009-09-10 11:50:00,92.19,92.205,92.18,92.19,1345800000.0
2009-09-10 11:55:00,92.19,92.19,92.14,92.155,1335700001.0
2009-09-10 12:00:00,92.155,92.2,92.14,92.18,2226100000.0
2009-09-10 12:05:00,92.18,92.21,92.17,92.18,1003100000.0
2009-09-10 12:10:00,92.18,92.195,92.18,92.19,874300000.0
2009-09-10 12:15:00,92.19,92.23,92.14,92.16,2341599998.0
2009-09-10 12:20:00,92.16,92.18,92.15,92.15,816700001.0
2009-09-10 12:25:00,92.15,92.18,92.15,92.16,1064800000.0
2009-09-10 12:30:00,92.16,92.17,92.14,92.15,909900000.0
2009-09-10 12:35:00,92.15,92.155,92.12,92.13,1349099998.0
2009-09-10 12:40:00,92.13,92.165,92.13,92.145,1507499999.0
2009-09-10 12:45:00,92.145,92.16,92.13,92.13,573700000.0
2009-09-10 12:50:00,92.13,92.155,92.13,92.145,463000000.0
2009-09-10 12:55:00,92.145,92.16,92.14,92.16,773500001.0
2009-09-10 13:00:00,92.16,92.185,92.105,92.12,1848900000.0
2009-09-10 13:05:00,92.12,92.17,92.12,92.15,1785000000.0
2009-09-10 13:10:00,92.15,92.185,92.12,92.14,1736100001.0
2009-09-10 13:15:00,92.135,92.195,92.12,92.175,1843199994.0
2009-09-10 13:20:00,92.175,92.185,92.155,92.18,1064699999.0
2009-09-10 13:25:00,92.18,92.19,92.14,92.14,1938800000.0
2009-09-10 13:30:00,92.14,92.145,92.11,92.13,1427800000.0
2009-09-10 13:35:00,92.13,92.14,92.11,92.12,880200000.0
2009-09-10 13:40:00,92.12,92.125,92.06,92.065,2067100000.0
2009-09-10 13:45:00,92.065,92.07,92.02,92.03,1918900004.0
2009-09-10 13:50:00,92.03,92.035,92.0,92.035,1359200000.0
2009-09-10 13:55:00,92.035,92.045,92.02,92.02,1125100001.0
2009-09-10 14:00:00,92.02,92.04,91.98,92.03,1851900000.0
2009-09-10 14:05:00,92.03,92.06,92.02,92.03,1315700000.0
2009-09-10 14:10:00,92.03,92.06,92.03,92.06,1117100001.0
2009-09-10 14:15:00,92.06,92.07,92.01,92.01,1828399996.0
2009-09-10 14:20:00,92.01,92.03,91.93,91.95,2166100000.0
2009-09-10 14:25:00,91.95,91.97,91.915,91.94,2233900001.0
2009-09-10 14:30:00,91.95,92.035,91.865,91.865,2554499999.0
2009-09-10 14:35:00,91.87,91.885,91.8,91.86,2385199999.0
2009-09-10 14:40:00,91.865,91.865,91.7,91.75,2440499998.0
2009-09-10 14:45:00,91.755,91.83,91.75,91.825,2128200001.0
2009-09-10 14:50:00,91.825,91.825,91.73,91.775,2253799999.0
2009-09-10 14:55:00,91.775,91.85,91.775,91.845,3071300002.0
2009-09-10 15:00:00,91.845,91.845,91.78,91.81,1639800001.0
2009-09-10 15:05:00,91.81,91.815,91.67,91.67,3184699999.0
2009-09-10 15:10:00,91.67,91.685,91.425,91.665,3051900000.0
2009-09-10 15:15:00,91.665,91.715,91.625,91.635,2412500001.0
2009-09-10 15:20:00,91.64,91.68,91.62,91.68,2176500005.0
2009-09-10 15:25:00,91.68,92.05,91.68,91.86,3257600001.0
2009-09-10 15:30:00,91.86,91.985,91.835,91.895,2737700000.0
2009-09-10 15:35:00,91.89,91.92,91.85,91.885,2022999998.0
2009-09-10 15:40:00,91.885,91.96,91.88,91.94,2855400005.0
2009-09-10 15:45:00,91.94,91.955,91.9,91.94,1821400000.0
2009-09-10 15:50:00,91.94,91.955,91.9,91.9,2385099997.0
2009-09-10 15:55:00,91.9,91.915,91.855,91.87,3467700006.0
2009-09-10 16:00:00,91.87,91.92,91.87,91.895,1285299999.0
2009-09-10 16:05:00,91.895,91.915,91.88,91.9,1518200000.0
2009-09-10 16:10:00,91.905,91.95,91.89,91.905,2149500000.0
2009-09-10 16:15:00,91.905,91.905,91.82,91.82,1691400002.0
2009-09-10 16:20:00,91.82,91.82,91.745,91.765,2313299999.0
2009-09-10 16:25:00,91.765,91.79,91.74,91.785,1956300001.0
2009-09-10 16:30:00,91.785,91.855,91.775,91.825,3428299999.0
2009-09-10 16:35:00,91.825,91.87,91.785,91.83,2895500004.0
2009-09-10 16:40:00,91.83,91.85,91.775,91.84,2506499995.0
2009-09-10 16:45:00,91.84,91.85,91.81,91.81,2456599997.0
2009-09-10 16:50:00,91.81,91.82,91.75,91.78,1964100001.0
2009-09-10 16:55:00,91.78,91.8,91.74,91.76,1409100001.0
2009-09-10 17:00:00,91.755,91.8,91.75,91.795,1952399999.0
2009-09-10 17:05:00,91.795,91.8,91.765,91.78,2430900005.0
2009-09-10 17:10:00,91.78,91.835,91.77,91.81,1202199999.0
2009-09-10 17:15:00,91.81,91.815,91.775,91.78,730100000.0
2009-09-10 17:20:00,91.775,91.81,91.75,91.78,927800000.0
2009-09-10 17:25:00,91.78,91.88,91.77,91.855,1640500000.0
2009-09-10 17:30:00,91.855,91.88,91.85,91.875,599200000.0
2009-09-10 17:35:00,91.875,91.9,91.86,91.87,1630600000.0
2009-09-10 17:40:00,91.865,91.915,91.855,91.9,3311400003.0
2009-09-10 17:45:00,91.9,91.915,91.875,91.88,2109899996.0
2009-09-10 17:50:00,91.88,91.905,91.86,91.865,2128600010.0
2009-09-10 17:55:00,91.865,91.89,91.86,91.87,494000000.0
2009-09-10 18:00:00,91.87,91.89,91.86,91.865,977100000.0
2009-09-10 18:05:00,91.87,91.87,91.86,91.86,1476800001.0
2009-09-10 18:10:00,91.86,91.9,91.86,91.89,1008999999.0
2009-09-10 18:15:00,91.89,91.9,91.88,91.885,1413500000.0
2009-09-10 18:20:00,91.885,91.895,91.875,91.89,825700000.0
2009-09-10 18:25:00,91.89,91.915,91.865,91.87,610500002.0
2009-09-10 18:30:00,91.87,91.89,91.87,91.88,517200000.0
2009-09-10 18:35:00,91.88,91.9,91.865,91.865,881900000.0
2009-09-10 18:40:00,91.865,91.89,91.86,91.875,1423100002.0
2009-09-10 18:45:00,91.88,91.89,91.85,91.86,1389299997.0
2009-09-10 18:50:00,91.86,91.88,91.8,91.87,1301800001.0
2009-09-10 18:55:00,91.87,91.87,91.81,91.82,1659900004.0
2009-09-10 19:00:00,91.82,91.865,91.67,91.75,2586400001.0
2009-09-10 19:05:00,91.75,91.78,91.7,91.705,2600799998.0
2009-09-10 19:10:00,91.705,91.78,91.675,91.77,3009999996.0
2009-09-10 19:15:00,91.77,91.775,91.715,91.73,1520200001.0
2009-09-10 19:20:00,91.73,91.735,91.7,91.725,2241799999.0
2009-09-10 19:25:00,91.725,91.73,91.705,91.725,1379199999.0
2009-09-10 19:30:00,91.72,91.725,91.66,91.67,1483599998.0
2009-09-10 19:35:00,91.67,91.71,91.67,91.685,1044199999.0
2009-09-10 19:40:00,91.685,91.71,91.63,91.645,1906400000.0
2009-09-10 19:45:00,91.645,91.675,91.625,91.645,1078299999.0
2009-09-10 19:50:00,91.645,91.66,91.635,91.66,1568800002.0
2009-09-10 19:55:00,91.655,91.71,91.655,91.705,1244999999.0
2009-09-10 20:00:00,91.72,91.73,91.635,91.635,1453100002.0
2009-09-10 20:05:00,91.64,91.65,91.61,91.65,2039300001.0
2009-09-10 20:10:00,91.65,91.68,91.65,91.665,1991099991.0
2009-09-10 20:15:00,91.66,91.665,91.63,91.66,1019799995.0
2009-09-10 20:20:00,91.66,91.725,91.645,91.725,1257200000.0
2009-09-10 20:25:00,91.725,91.76,91.705,91.735,1444700001.0
2009-09-10 20:30:00,91.735,91.755,91.735,91.75,1127600000.0
2009-09-10 20:35:00,91.75,91.78,91.745,91.775,652399999.0
2009-09-10 20:40:00,91.775,91.78,91.74,91.75,858899999.0
2009-09-10 20:45:00,91.755,91.76,91.71,91.715,810299998.0
2009-09-10 20:50:00,91.715,91.72,91.705,91.705,953500000.0
2009-09-10 20:55:00,91.705,91.73,91.69,91.715,1781700000.0
2009-09-10 21:00:00,91.715,91.77,91.71,91.75,1397900001.0
2009-09-10 21:05:00,91.755,91.77,91.74,91.77,1779900000.0
2009-09-10 21:10:00,91.77,91.805,91.765,91.785,954100000.0
2009-09-10 21:15:00,91.785,91.79,91.7,91.725,1520300000.0
2009-09-10 21:20:00,91.725,91.73,91.675,91.7,762200000.0
2009-09-10 21:25:00,91.7,91.715,91.695,91.71,690499999.0
2009-09-10 21:30:00,91.71,91.71,91.675,91.69,1197300002.0
2009-09-10 21:35:00,91.69,91.71,91.685,91.71,402800000.0
2009-09-10 21:40:00,91.71,91.72,91.685,91.69,610999999.0
2009-09-10 21:45:00,91.69,91.705,91.68,91.69,823099998.0
2009-09-10 21:50:00,91.69,91.7,91.685,91.695,537900000.0
2009-09-10 21:55:00,91.695,91.7,91.68,91.69,633300000.0
2009-09-10 22:00:00,91.69,91.71,91.68,91.695,983200000.0
2009-09-10 22:05:00,91.69,91.72,91.69,91.72,365800000.0
2009-09-10 22:10:00,91.72,91.72,91.7,91.71,353000000.0
2009-09-10 22:15:00,91.705,91.72,91.7,91.71,257800000.0
2009-09-10 22:20:00,91.71,91.71,91.7,91.71,306200000.0
2009-09-10 22:25:00,91.715,91.73,91.7,91.72,520300000.0
2009-09-10 22:30:00,91.715,91.73,91.71,91.73,305500000.0
2009-09-10 22:35:00,91.73,91.765,91.73,91.755,273400000.0
2009-09-10 22:40:00,91.755,91.765,91.74,91.745,1186499997.0
2009-09-10 22:45:00,91.745,91.775,91.74,91.76,552600000.0
2009-09-10 22:50:00,91.76,91.76,91.745,91.75,238500000.0
2009-09-10 22:55:00,91.75,91.765,91.72,91.72,423300000.0
2009-09-10 23:00:00,91.72,91.74,91.72,91.72,48200000.0
2009-09-10 23:05:00,91.72,91.72,91.704,91.72,7500000.0
2009-09-10 23:10:00,91.72,91.74,91.705,91.73,169800000.0
2009-09-10 23:15:00,91.74,91.755,91.73,91.74,305400000.0
2009-09-10 23:20:00,91.74,91.76,91.735,91.744,167000000.0
2009-09-10 23:25:00,91.755,91.76,91.74,91.76,256800000.0
2009-09-10 23:30:00,91.76,91.77,91.755,91.755,417100000.0
2009-09-10 23:35:00,91.755,91.77,91.745,91.755,775400000.0
2009-09-10 23:40:00,91.755,91.765,91.742,91.755,310300000.0
2009-09-10 23:45:00,91.755,91.775,91.745,91.775,438000000.0
2009-09-10 23:50:00,91.775,91.775,91.74,91.755,425800000.0
2009-09-10 23:55:00,91.75,91.78,91.75,91.755,405600000.0
2009-09-11 00:00:00,91.755,91.76,91.725,91.76,271000000.0
2009-09-11 00:05:00,91.76,91.765,91.75,91.765,246500000.0
2009-09-11 00:10:00,91.765,91.765,91.735,91.755,152500000.0
2009-09-11 00:15:00,91.755,91.76,91.755,91.76,43600000.0
2009-09-11 00:20:00,91.76,91.765,91.72,91.73,227000000.0
2009-09-11 00:25:00,91.725,91.735,91.715,91.72,343100000.0
2009-09-11 00:30:00,91.715,91.735,91.715,91.73,330500000.0
2009-09-11 00:35:00,91.73,91.735,91.72,91.735,178300000.0
2009-09-11 00:40:00,91.735,91.735,91.72,91.73,250200000.0
2009-09-11 00:45:00,91.73,91.75,91.72,91.74,380300000.0
2009-09-11 00:50:00,91.74,91.75,91.73,91.75,141300000.0
2009-09-11 00:55:00,91.75,91.755,91.74,91.745,437300000.0
2009-09-11 01:00:00,91.745,91.75,91.73,91.73,373800000.0
2009-09-11 01:05:00,91.73,91.74,91.72,91.73,299600000.0
2009-09-11 01:10:00,91.73,91.735,91.72,91.725,686749998.0
2009-09-11 01:15:00,91.73,91.73,91.72,91.73,102200000.0
2009-09-11 01:20:00,91.73,91.73,91.68,91.705,314000000.0
2009-09-11 01:25:00,91.7,91.7,91.67,91.675,380400000.0
2009-09-11 01:30:00,91.675,91.685,91.615,91.635,930300000.0
2009-09-11 01:35:00,91.64,91.665,91.63,91.66,201900000.0
2009-09-11 01:40:00,91.66,91.66,91.64,91.65,514000000.0
2009-09-11 01:45:00,91.645,91.65,91.635,91.645,147600000.0
2009-09-11 01:50:00,91.64,91.7,91.64,91.66,520200000.0
2009-09-11 01:55:00,91.66,91.715,91.66,91.705,466400000.0
2009-09-11 02:00:00,91.705,91.71,91.67,91.695,599400000.0
2009-09-11 02:05:00,91.695,91.705,91.66,91.67,550000001.0
2009-09-11 02:10:00,91.67,91.67,91.645,91.66,660699999.0
2009-09-11 02:15:00,91.66,91.66,91.63,91.64,433100000.0
2009-09-11 02:20:00,91.645,91.65,91.545,91.57,1388799998.0
2009-09-11 02:25:00,91.57,91.58,91.545,91.57,1087900000.0
2009-09-11 02:30:00,91.57,91.57,91.535,91.57,1452699999.0
2009-09-11 02:35:00,91.57,91.61,91.545,91.565,993300000.0
2009-09-11 02:40:00,91.565,91.62,91.56,91.62,853100000.0
2009-09-11 02:45:00,91.62,91.65,91.6,91.64,865200000.0
2009-09-11 02:50:00,91.64,91.66,91.6,91.645,1001500000.0
2009-09-11 02:55:00,91.635,91.66,91.625,91.64,968399999.0
2009-09-11 03:00:00,91.64,91.65,91.62,91.62,759700001.0
2009-09-11 03:05:00,91.62,91.655,91.62,91.65,723100000.0
2009-09-11 03:10:00,91.65,91.655,91.63,91.635,561500000.0
2009-09-11 03:15:00,91.635,91.64,91.62,91.63,881700000.0
2009-09-11 03:20:00,91.625,91.64,91.605,91.61,986000002.0
2009-09-11 03:25:00,91.61,91.62,91.545,91.55,1027200000.0
2009-09-11 03:30:00,91.55,91.59,91.53,91.565,848800000.0
2009-09-11 03:35:00,91.565,91.57,91.505,91.53,1171300001.0
2009-09-11 03:40:00,91.525,91.57,91.525,91.56,908400000.0
2009-09-11 03:45:00,91.56,91.56,91.485,91.535,772500000.0
2009-09-11 03:50:00,91.53,91.53,91.475,91.5,1554899999.0
2009-09-11 03:55:00,91.5,91.51,91.48,91.485,1441700000.0
2009-09-11 04:00:00,91.485,91.52,91.42,91.465,2563300000.0
2009-09-11 04:05:00,91.455,91.48,91.39,91.44,2201100001.0
2009-09-11 04:10:00,91.44,91.465,91.39,91.42,1842100000.0
2009-09-11 04:15:00,91.42,91.44,91.36,91.41,2087100001.0
2009-09-11 04:20:00,91.41,91.47,91.41,91.43,1025800000.0
2009-09-11 04:25:00,91.43,91.43,91.37,91.37,1145800001.0
2009-09-11 04:30:00,91.37,91.405,91.37,91.395,1168000000.0
2009-09-11 04:35:00,91.4,91.4,91.375,91.39,496800000.0
2009-09-11 04:40:00,91.39,91.39,91.36,91.36,569900000.0
2009-09-11 04:45:00,91.36,91.37,91.34,91.35,909100000.0
2009-09-11 04:50:00,91.35,91.37,91.34,91.36,1211800000.0
2009-09-11 04:55:00,91.36,91.41,91.36,91.37,1118700000.0
2009-09-11 05:00:00,91.365,91.405,91.36,91.4,365800000.0
2009-09-11 05:05:00,91.4,91.405,91.39,91.39,181800000.0
2009-09-11 05:10:00,91.39,91.4,91.38,91.4,437400000.0
2009-09-11 05:15:00,91.4,91.405,91.36,91.375,819599999.0
2009-09-11 05:20:00,91.375,91.405,91.375,91.4,570200000.0
2009-09-11 05:25:00,91.4,91.43,91.38,91.415,851799999.0
2009-09-11 05:30:00,91.415,91.415,91.4,91.4,351200000.0
2009-09-11 05:35:00,91.4,91.43,91.4,91.42,351500000.0
2009-09-11 05:40:00,91.415,91.42,91.39,91.4,535000000.0
2009-09-11 05:45:00,91.4,91.415,91.4,91.4,291800000.0
2009-09-11 05:50:00,91.41,91.41,91.36,91.385,682100000.0
2009-09-11 05:55:00,91.385,91.39,91.345,91.35,1811600000.0
2009-09-11 06:00:00,91.35,91.37,91.35,91.36,1054300000.0
2009-09-11 06:05:00,91.36,91.37,91.335,91.34,1477400003.0
2009-09-11 06:10:00,91.34,91.36,91.29,91.31,1394900000.0
2009-09-11 06:15:00,91.31,91.31,91.23,91.265,1470999999.0
2009-09-11 06:20:00,91.265,91.305,91.26,91.295,1433700000.0
2009-09-11 06:25:00,91.295,91.295,91.25,91.255,595199999.0
2009-09-11 06:30:00,91.255,91.255,91.21,91.245,1015700001.0
2009-09-11 06:35:00,91.245,91.25,91.22,91.245,1181500000.0
2009-09-11 06:40:00,91.245,91.285,91.24,91.27,1506200000.0
2009-09-11 06:45:00,91.27,91.285,91.255,91.265,940700000.0
2009-09-11 06:50:00,91.265,91.315,91.26,91.3,1259300006.0
2009-09-11 06:55:00,91.3,91.31,91.29,91.3,1002400000.0
2009-09-11 07:00:00,91.3,91.325,91.29,91.3,983199998.0
2009-09-11 07:05:00,91.3,91.3,91.26,91.27,1253499999.0
2009-09-11 07:10:00,91.27,91.29,91.25,91.29,557899999.0
2009-09-11 07:15:00,91.29,91.29,91.245,91.26,782400000.0
2009-09-11 07:20:00,91.26,91.26,91.13,91.135,1653299999.0
2009-09-11 07:25:00,91.135,91.185,91.13,91.16,2112599999.0
2009-09-11 07:30:00,91.16,91.2,91.16,91.17,1044100000.0
2009-09-11 07:35:00,91.17,91.21,91.155,91.2,1852799998.0
2009-09-11 07:40:00,91.2,91.225,91.19,91.21,951600000.0
2009-09-11 07:45:00,91.21,91.23,91.21,91.22,682200000.0
2009-09-11 07:50:00,91.22,91.22,91.135,91.155,1012799999.0
2009-09-11 07:55:00,91.155,91.2,91.14,91.165,1233000000.0
2009-09-11 08:00:00,91.165,91.165,90.995,91.105,3481000006.0
2009-09-11 08:05:00,91.105,91.17,91.09,91.17,2016100000.0
2009-09-11 08:10:00,91.17,91.17,91.11,91.155,1657200002.0
2009-09-11 08:15:00,91.155,91.225,91.15,91.17,2256900002.0
2009-09-11 08:20:00,91.17,91.235,91.16,91.205,1702600003.0
2009-09-11 08:25:00,91.205,91.22,91.16,91.195,1677550001.0
2009-09-11 08:30:00,91.2,91.2,91.12,91.15,1374399997.0
2009-09-11 08:35:00,91.15,91.185,91.115,91.15,1359500000.0
2009-09-11 08:40:00,91.15,91.18,91.12,91.175,2412699985.0
2009-09-11 08:45:00,91.17,91.2,91.165,91.19,2122800001.0
2009-09-11 08:50:00,91.19,91.205,91.175,91.19,2804700000.0
2009-09-11 08:55:00,91.19,91.215,91.18,91.19,1611800000.0
2009-09-11 09:00:00,91.19,91.2,91.125,91.13,2454400000.0
2009-09-11 09:05:00,91.135,91.135,90.95,91.045,3223100003.0
2009-09-11 09:10:00,91.045,91.09,90.785,90.875,3013100002.0
2009-09-11 09:15:00,90.875,90.97,90.87,90.97,2442499998.0
2009-09-11 09:20:00,90.97,90.995,90.905,90.945,2575849999.0
2009-09-11 09:25:00,90.945,90.955,90.905,90.905,2044599998.0
2009-09-11 09:30:00,90.9,90.915,90.79,90.84,2801700001.0
2009-09-11 09:35:00,90.845,90.855,90.695,90.745,2737699997.0
2009-09-11 09:40:00,90.74,90.835,90.675,90.81,3435199995.0
2009-09-11 09:45:00,90.82,90.87,90.795,90.85,2056200003.0
2009-09-11 09:50:00,90.85,90.91,90.85,90.905,2180800001.0
2009-09-11 09:55:00,90.905,90.93,90.88,90.925,2007800001.0
2009-09-11 10:00:00,90.925,90.98,90.915,90.97,2777000002.0
2009-09-11 10:05:00,90.97,91.015,90.965,91.015,2332399990.0
2009-09-11 10:10:00,91.015,91.055,90.98,91.05,2392500000.0
2009-09-11 10:15:00,91.05,91.05,90.965,90.965,2534600001.0
2009-09-11 10:20:00,90.965,90.985,90.935,90.97,4020900001.0
2009-09-11 10:25:00,90.97,90.98,90.96,90.97,2541499995.0
2009-09-11 10:30:00,90.97,91.015,90.97,91.01,1556899999.0
2009-09-11 10:35:00,91.01,91.025,90.97,91.025,2014300003.0
2009-09-11 10:40:00,91.03,91.085,91.01,91.03,1709400002.0
2009-09-11 10:45:00,91.03,91.065,91.025,91.04,1315899999.0
2009-09-11 10:50:00,91.035,91.035,90.92,90.935,1711199999.0
2009-09-11 10:55:00,90.945,90.945,90.805,90.9,2954700003.0
2009-09-11 11:00:00,90.9,90.93,90.88,90.92,1902400001.0
2009-09-11 11:05:00,90.92,90.935,90.88,90.92,2039400001.0
2009-09-11 11:10:00,90.915,90.96,90.89,90.945,1538550001.0
2009-09-11 11:15:00,90.945,90.95,90.915,90.925,2619599999.0
2009-09-11 11:20:00,90.925,90.93,90.82,90.87,1943200006.0
2009-09-11 11:25:00,90.87,90.895,90.855,90.89,1439999999.0
2009-09-11 11:30:00,90.89,90.905,90.87,90.87,970799999.0
2009-09-11 11:35:00,90.87,90.905,90.86,90.9,1347000004.0
2009-09-11 11:40:00,90.9,90.92,90.87,90.88,1269899998.0
2009-09-11 11:45:00,90.88,90.92,90.88,90.905,1145700000.0
2009-09-11 11:50:00,90.915,90.935,90.905,90.915,1861299998.0
2009-09-11 11:55:00,90.915,90.93,90.915,90.93,447100001.0
2009-09-11 12:00:00,90.93,90.935,90.915,90.93,685900000.0
2009-09-11 12:05:00,90.93,90.945,90.92,90.92,1449599991.0
2009-09-11 12:10:00,90.92,90.93,90.88,90.915,1735900006.0
2009-09-11 12:15:00,90.915,90.93,90.915,90.92,341800000.0
2009-09-11 12:20:00,90.92,90.92,90.85,90.88,1420500001.0
2009-09-11 12:25:00,90.89,90.89,90.86,90.885,902200000.0
2009-09-11 12:30:00,90.885,90.9,90.85,90.86,1072300002.0
2009-09-11 12:35:00,90.86,90.86,90.82,90.83,1373200000.0
2009-09-11 12:40:00,90.83,90.88,90.825,90.875,1305300001.0
2009-09-11 12:45:00,90.875,90.91,90.86,90.87,1968800001.0
2009-09-11 12:50:00,90.87,90.89,90.855,90.87,1204600000.0
2009-09-11 12:55:00,90.865,90.93,90.865,90.92,1797299998.0
2009-09-11 13:00:00,90.92,90.925,90.865,90.865,2206100000.0
2009-09-11 13:05:00,90.865,90.87,90.82,90.87,1415200002.0
2009-09-11 13:10:00,90.865,90.87,90.835,90.85,1439900000.0
2009-09-11 13:15:00,90.85,90.875,90.85,90.87,1260300001.0
2009-09-11 13:20:00,90.87,90.87,90.84,90.85,1106299999.0
2009-09-11 13:25:00,90.845,90.88,90.84,90.88,1068899999.0
2009-09-11 13:30:00,90.88,90.9,90.87,90.88,880799999.0
2009-09-11 13:35:00,90.885,90.91,90.88,90.89,648700000.0
2009-09-11 13:40:00,90.89,90.9,90.87,90.895,1133100000.0
2009-09-11 13:45:00,90.895,90.91,90.87,90.875,1009899999.0
2009-09-11 13:50:00,90.875,90.88,90.84,90.84,836600001.0
2009-09-11 13:55:00,90.84,90.85,90.805,90.85,2651799998.0
2009-09-11 14:00:00,90.85,90.89,90.84,90.89,1122700001.0
2009-09-11 14:05:00,90.89,90.93,90.88,90.92,1476000003.0
2009-09-11 14:10:00,90.92,90.925,90.87,90.87,958200000.0
2009-09-11 14:15:00,90.87,90.89,90.84,90.89,883800000.0
2009-09-11 14:20:00,90.89,90.93,90.845,90.915,2196000004.0
2009-09-11 14:25:00,90.915,90.95,90.905,90.95,1847700000.0
2009-09-11 14:30:00,90.945,90.99,90.925,90.925,2064500000.0
2009-09-11 14:35:00,90.925,90.94,90.9,90.92,1623399999.0
2009-09-11 14:40:00,90.92,90.93,90.89,90.895,1441200003.0
2009-09-11 14:45:00,90.895,90.91,90.84,90.87,1380799999.0
2009-09-11 14:50:00,90.87,90.915,90.86,90.915,2055600002.0
2009-09-11 14:55:00,90.915,90.97,90.91,90.92,1903199999.0
2009-09-11 15:00:00,90.92,90.95,90.89,90.915,2331300001.0
2009-09-11 15:05:00,90.915,90.96,90.91,90.91,1510000000.0
2009-09-11 15:10:00,90.91,90.935,90.9,90.92,1084399999.0
2009-09-11 15:15:00,90.91,90.92,90.85,90.865,1818900001.0
2009-09-11 15:20:00,90.865,90.89,90.805,90.81,3268700006.0
2009-09-11 15:25:00,90.81,90.82,90.755,90.81,2176000001.0
2009-09-11 15:30:00,90.81,90.825,90.785,90.805,1939100000.0
2009-09-11 15:35:00,90.8,90.83,90.76,90.775,2660100001.0
2009-09-11 15:40:00,90.775,90.785,90.74,90.74,1738499999.0
2009-09-11 15:45:00,90.74,90.77,90.73,90.735,2252899998.0
2009-09-11 15:50:00,90.735,90.74,90.64,90.685,2589300000.0
2009-09-11 15:55:00,90.67,90.84,90.62,90.79,2803800000.0
2009-09-11 16:00:00,90.79,90.88,90.765,90.83,2809000003.0
2009-09-11 16:05:00,90.83,90.835,90.605,90.76,1893600000.0
2009-09-11 16:10:00,90.76,90.765,90.53,90.615,2170799998.0
2009-09-11 16:15:00,90.61,90.695,90.605,90.675,3162200002.0
2009-09-11 16:20:00,90.67,90.67,90.6,90.6,1393100000.0
2009-09-11 16:25:00,90.6,90.625,90.59,90.615,2744900000.0
2009-09-11 16:30:00,90.615,90.68,90.6,90.655,2656900001.0
2009-09-11 16:35:00,90.65,90.67,90.625,90.64,2189899997.0
2009-09-11 16:40:00,90.64,90.64,90.575,90.595,1896200001.0
2009-09-11 16:45:00,90.6,90.6,90.53,90.555,2122699999.0
2009-09-11 16:50:00,90.56,90.6,90.54,90.57,1325399999.0
2009-09-11 16:55:00,90.57,90.62,90.54,90.565,2115500001.0
2009-09-11 17:00:00,90.56,90.63,90.56,90.6,1628400003.0
2009-09-11 17:05:00,90.6,90.605,90.46,90.55,1435400000.0
2009-09-11 17:10:00,90.545,90.565,90.46,90.55,2487799999.0
2009-09-11 17:15:00,90.55,90.56,90.34,90.36,2639399998.0
2009-09-11 17:20:00,90.355,90.415,90.34,90.4,1841300000.0
2009-09-11 17:25:00,90.4,90.43,90.365,90.395,1188400000.0
2009-09-11 17:30:00,90.4,90.4,90.345,90.355,3650000000.0
2009-09-11 17:35:00,90.36,90.39,90.345,90.345,2659800000.0
2009-09-11 17:40:00,90.345,90.38,90.31,90.33,3679800005.0
2009-09-11 17:45:00,90.33,90.33,90.21,90.235,2419399997.0
2009-09-11 17:50:00,90.235,90.31,90.235,90.28,2415399999.0
2009-09-11 17:55:00,90.28,90.31,90.255,90.305,1240799999.0
2009-09-11 18:00:00,90.305,90.33,90.28,90.3,1387800000.0
2009-09-11 18:05:00,90.3,90.35,90.29,90.34,1540899999.0
2009-09-11 18:10:00,90.34,90.43,90.335,90.395,1393800000.0
2009-09-11 18:15:00,90.4,90.435,90.4,90.425,1622099998.0
2009-09-11 18:20:00,90.43,90.435,90.31,90.31,1004799999.0
2009-09-11 18:25:00,90.31,90.355,90.28,90.355,907000000.0
2009-09-11 18:30:00,90.355,90.45,90.355,90.43,899599999.0
2009-09-11 18:35:00,90.425,90.505,90.42,90.44,1694299998.0
2009-09-11 18:40:00,90.44,90.52,90.44,90.52,2020100002.0
2009-09-11 18:45:00,90.52,90.52,90.465,90.47,2433399993.0
2009-09-11 18:50:00,90.47,90.48,90.46,90.47,1325100000.0
2009-09-11 18:55:00,90.47,90.48,90.465,90.475,769999999.0
2009-09-11 19:00:00,90.475,90.475,90.435,90.44,1538500001.0
2009-09-11 19:05:00,90.44,90.445,90.385,90.42,2392700014.0
2009-09-11 19:10:00,90.42,90.42,90.365,90.375,1286000003.0
2009-09-11 19:15:00,90.38,90.445,90.375,90.44,2162100002.0
2009-09-11 19:20:00,90.44,90.44,90.385,90.385,1528899998.0
2009-09-11 19:25:00,90.38,90.42,90.38,90.415,1112400000.0
2009-09-11 19:30:00,90.415,90.42,90.375,90.395,748300001.0
2009-09-11 19:35:00,90.395,90.41,90.38,90.4,1487700001.0
2009-09-11 19:40:00,90.4,90.425,90.39,90.42,1083399999.0
2009-09-11 19:45:00,90.42,90.425,90.4,90.415,1257199999.0
2009-09-11 19:50:00,90.42,90.44,90.42,90.435,585800000.0
2009-09-11 19:55:00,90.435,90.47,90.43,90.465,756300000.0
2009-09-11 20:00:00,90.465,90.525,90.46,90.51,1912299998.0
2009-09-11 20:05:00,90.51,90.52,90.49,90.51,1643900000.0
2009-09-11 20:10:00,90.51,90.51,90.47,90.47,890900002.0
2009-09-11 20:15:00,90.47,90.48,90.445,90.445,771500002.0
2009-09-11 20:20:00,90.45,90.47,90.445,90.465,1236900000.0
2009-09-11 20:25:00,90.465,90.485,90.44,90.48,1055099999.0
2009-09-11 20:30:00,90.48,90.505,90.465,90.49,1335500000.0
2009-09-11 20:35:00,90.49,90.515,90.485,90.51,1386299999.0
2009-09-11 20:40:00,90.51,90.52,90.49,90.49,890800000.0
2009-09-11 20:45:00,90.49,90.52,90.49,90.52,905600001.0
2009-09-11 20:50:00,90.52,90.53,90.51,90.52,922199999.0
2009-09-11 20:55:00,90.52,90.575,90.52,90.57,1742700008.0
2009-09-11 21:00:00,90.57,90.58,90.56,90.57,1382800002.0
2009-09-11 21:05:00,90.57,90.58,90.565,90.58,981599999.0
2009-09-11 21:10:00,90.58,90.645,90.58,90.64,1102500000.0
2009-09-11 21:15:00,90.655,90.66,90.64,90.645,1204799997.0
2009-09-11 21:20:00,90.645,90.68,90.64,90.655,1418400000.0
2009-09-11 21:25:00,90.66,90.67,90.645,90.665,895300000.0
2009-09-11 21:30:00,90.665,90.675,90.655,90.665,1310400003.0
2009-09-11 21:35:00,90.665,90.68,90.66,90.68,629500000.0
2009-09-11 21:40:00,90.68,90.725,90.68,90.715,890299999.0
2009-09-11 21:45:00,90.715,90.715,90.69,90.69,523600001.0
2009-09-11 21:50:00,90.69,90.69,90.66,90.665,565800000.0
2009-09-11 21:55:00,90.665,90.665,90.64,90.65,572700000.0
2009-09-11 22:00:00,90.655,90.665,90.64,90.665,846200001.0
2009-09-11 22:05:00,90.67,90.67,90.63,90.63,542300000.0
2009-09-11 22:10:00,90.63,90.65,90.63,90.645,628300000.0
2009-09-11 22:15:00,90.645,90.68,90.635,90.662,357600000.0
2009-09-11 22:20:00,90.67,90.67,90.645,90.65,249400000.0
2009-09-11 22:25:00,90.65,90.67,90.645,90.665,629400000.0
2009-09-11 22:30:00,90.665,90.68,90.66,90.67,324600000.0
2009-09-11 22:35:00,90.67,90.675,90.655,90.655,155000000.0
2009-09-11 22:40:00,90.655,90.655,90.645,90.65,203800000.0
2009-09-11 22:45:00,90.65,90.65,90.615,90.62,347200000.0
2009-09-11 22:50:00,90.62,90.66,90.61,90.66,390800000.0
2009-09-11 22:55:00,90.66,90.715,90.625,90.71,222800000.0
2009-09-13 23:00:00,90.275,90.285,90.26,90.265,55000000.0
2009-09-13 23:05:00,90.265,90.28,90.25,90.27,80400000.0
2009-09-13 23:10:00,90.265,90.31,90.265,90.3,66400000.0
2009-09-13 23:15:00,90.305,90.34,90.305,90.325,23600000.0
2009-09-13 23:20:00,90.33,90.365,90.33,90.365,20800000.0
2009-09-13 23:25:00,90.365,90.415,90.365,90.395,97000000.0
2009-09-13 23:30:00,90.395,90.425,90.395,90.415,34100000.0
2009-09-13 23:35:00,90.415,90.42,90.405,90.41,15400000.0
2009-09-13 23:40:00,90.41,90.425,90.38,90.4,21000000.0
2009-09-13 23:45:00,90.4,90.4,90.4,90.4,46000000.0
2009-09-13 23:50:00,90.405,90.405,90.355,90.375,85100000.0
2009-09-13 23:55:00,90.375,90.39,90.315,90.365,139000000.0
2009-09-14 00:00:00,90.37,90.42,90.27,90.28,460799999.0
2009-09-14 00:05:00,90.285,90.3,90.25,90.28,294200000.0
2009-09-14 00:10:00,90.285,90.32,90.25,90.28,490100000.0
2009-09-14 00:15:00,90.285,90.34,90.27,90.32,493200000.0
2009-09-14 00:20:00,90.32,90.335,90.27,90.3,418800000.0
2009-09-14 00:25:00,90.3,90.35,90.3,90.33,346100000.0
2009-09-14 00:30:00,90.33,90.38,90.32,90.32,431200000.0
2009-09-14 00:35:00,90.32,90.335,90.245,90.255,362000000.0
2009-09-14 00:40:00,90.255,90.275,90.225,90.255,746200000.0
2009-09-14 00:45:00,90.255,90.255,90.19,90.22,695200000.0
2009-09-14 00:50:00,90.225,90.29,90.22,90.29,622700000.0
2009-09-14 00:55:00,90.29,90.35,90.29,90.35,872800000.0
2009-09-14 01:00:00,90.35,90.365,90.315,90.34,719900000.0
2009-09-14 01:05:00,90.34,90.34,90.285,90.32,915300000.0
2009-09-14 01:10:00,90.32,90.36,90.305,90.335,1031500000.0
2009-09-14 01:15:00,90.34,90.34,90.31,90.315,624700000.0
2009-09-14 01:20:00,90.315,90.34,90.315,90.33,351400000.0
2009-09-14 01:25:00,90.33,90.37,90.33,90.34,468300000.0
2009-09-14 01:30:00,90.34,90.355,90.33,90.35,718300000.0
2009-09-14 01:35:00,90.35,90.35,90.34,90.35,283400000.0
2009-09-14 01:40:00,90.35,90.395,90.335,90.385,1125600000.0
2009-09-14 01:45:00,90.385,90.435,90.385,90.405,423700000.0
2009-09-14 01:50:00,90.405,90.43,90.375,90.39,475700000.0
2009-09-14 01:55:00,90.385,90.405,90.38,90.405,555200000.0
2009-09-14 02:00:00,90.41,90.58,90.41,90.545,1456100000.0
2009-09-14 02:05:00,90.55,90.55,90.48,90.52,1919600000.0
2009-09-14 02:10:00,90.52,90.59,90.52,90.565,1971600001.0
2009-09-14 02:15:00,90.565,90.65,90.56,90.635,1277600000.0
2009-09-14 02:20:00,90.63,90.64,90.555,90.62,991900000.0
2009-09-14 02:25:00,90.615,90.615,90.52,90.53,842400000.0
2009-09-14 02:30:00,90.53,90.59,90.53,90.565,520040000.0
2009-09-14 02:35:00,90.565,90.6,90.565,90.575,555300000.0
2009-09-14 02:40:00,90.575,90.61,90.57,90.595,449800000.0
2009-09-14 02:45:00,90.595,90.615,90.575,90.59,572500000.0
2009-09-14 02:50:00,90.59,90.64,90.59,90.62,704000000.0
2009-09-14 02:55:00,90.625,90.63,90.585,90.605,603600000.0
2009-09-14 03:00:00,90.6,90.61,90.555,90.59,600000000.0
2009-09-14 03:05:00,90.59,90.6,90.54,90.54,978200000.0
2009-09-14 03:10:00,90.54,90.57,90.53,90.53,681100000.0
2009-09-14 03:15:00,90.53,90.54,90.49,90.54,673900000.0
2009-09-14 03:20:00,90.535,90.535,90.47,90.475,1160200000.0
2009-09-14 03:25:00,90.47,90.475,90.405,90.42,1094199999.0
2009-09-14 03:30:00,90.425,90.45,90.415,90.425,882700000.0
2009-09-14 03:35:00,90.425,90.46,90.42,90.45,917500000.0
2009-09-14 03:40:00,90.45,90.45,90.38,90.405,592600000.0
2009-09-14 03:45:00,90.4,90.435,90.39,90.39,570200000.0
2009-09-14 03:50:00,90.39,90.405,90.38,90.38,419500000.0
2009-09-14 03:55:00,90.385,90.4,90.37,90.39,734100000.0
2009-09-14 04:00:00,90.39,90.41,90.38,90.4,825200001.0
2009-09-14 04:05:00,90.4,90.405,90.37,90.37,763700000.0
2009-09-14 04:10:00,90.37,90.37,90.3,90.31,670600000.0
2009-09-14 04:15:00,90.31,90.38,90.31,90.38,797300000.0
2009-09-14 04:20:00,90.38,90.38,90.34,90.35,1046099999.0
2009-09-14 04:25:00,90.345,90.37,90.34,90.37,422800000.0
2009-09-14 04:30:00,90.37,90.4,90.355,90.4,456600000.0
2009-09-14 04:35:00,90.4,90.4,90.355,90.36,795680000.0
2009-09-14 04:40:00,90.36,90.38,90.35,90.355,547000000.0
2009-09-14 04:45:00,90.355,90.425,90.35,90.42,1317400000.0
2009-09-14 04:50:00,90.415,90.44,90.4,90.44,966799999.0
2009-09-14 04:55:00,90.44,90.46,90.415,90.42,498599999.0
2009-09-14 05:00:00,90.415,90.415,90.385,90.39,787400001.0
2009-09-14 05:05:00,90.39,90.4,90.37,90.38,738599998.0
2009-09-14 05:10:00,90.38,90.39,90.36,90.365,576700000.0
2009-09-14 05:15:00,90.365,90.37,90.36,90.36,442700000.0
2009-09-14 05:20:00,90.36,90.41,90.36,90.41,801799999.0
2009-09-14 05:25:00,90.42,90.435,90.41,90.42,421500000.0
2009-09-14 05:30:00,90.42,90.42,90.37,90.37,859400000.0
2009-09-14 05:35:00,90.37,90.42,90.37,90.41,560900000.0
2009-09-14 05:40:00,90.41,90.415,90.39,90.41,412800000.0
2009-09-14 05:45:00,90.41,90.415,90.4,90.41,191400000.0
2009-09-14 05:50:00,90.41,90.41,90.385,90.39,378800000.0
2009-09-14 05:55:00,90.39,90.42,90.39,90.42,513900000.0
2009-09-14 06:00:00,90.42,90.43,90.405,90.41,444100000.0
2009-09-14 06:05:00,90.41,90.43,90.4,90.43,386300000.0
2009-09-14 06:10:00,90.43,90.44,90.42,90.425,828400000.0
2009-09-14 06:15:00,90.42,90.46,90.42,90.435,593900000.0
2009-09-14 06:20:00,90.435,90.45,90.43,90.445,277400000.0
2009-09-14 06:25:00,90.445,90.455,90.435,90.45,400600000.0
2009-09-14 06:30:00,90.445,90.475,90.44,90.47,505200000.0
2009-09-14 06:35:00,90.47,90.505,90.47,90.5,663300000.0
2009-09-14 06:40:00,90.5,90.505,90.475,90.475,692200000.0
2009-09-14 06:45:00,90.475,90.515,90.455,90.48,787800000.0
2009-09-14 06:50:00,90.48,90.48,90.38,90.415,1322360000.0
2009-09-14 06:55:00,90.41,90.42,90.41,90.415,91300000.0
2009-09-14 07:00:00,90.415,90.42,90.41,90.42,289400000.0
2009-09-14 07:05:00,90.42,90.44,90.41,90.435,321370000.0
2009-09-14 07:10:00,90.43,90.45,90.43,90.44,306700000.0
2009-09-14 07:15:00,90.44,90.44,90.43,90.44,268300000.0
2009-09-14 07:20:00,90.44,90.475,90.43,90.465,645500000.0
2009-09-14 07:25:00,90.465,90.48,90.46,90.48,322700000.0
2009-09-14 07:30:00,90.48,90.54,90.48,90.525,841400000.0
2009-09-14 07:35:00,90.525,90.525,90.52,90.52,542600000.0
2009-09-14 07:40:00,90.52,90.53,90.5,90.515,510700000.0
2009-09-14 07:45:00,90.515,90.53,90.495,90.495,486050000.0
2009-09-14 07:50:00,90.495,90.515,90.485,90.51,635000000.0
2009-09-14 07:55:00,90.51,90.565,90.5,90.555,1469300000.0
2009-09-14 08:00:00,90.555,90.585,90.535,90.555,2220100001.0
2009-09-14 08:05:00,90.55,90.57,90.54,90.56,1917699993.0
2009-09-14 08:10:00,90.56,90.58,90.56,90.58,1748600001.0
2009-09-14 08:15:00,90.58,90.58,90.56,90.565,1899399999.0
2009-09-14 08:20:00,90.565,90.575,90.54,90.545,1032699999.0
2009-09-14 08:25:00,90.545,90.605,90.54,90.59,1574400001.0
2009-09-14 08:30:00,90.585,90.655,90.585,90.63,1624600000.0
2009-09-14 08:35:00,90.64,90.64,90.6,90.605,1206700000.0
2009-09-14 08:40:00,90.605,90.61,90.59,90.605,1896500002.0
2009-09-14 08:45:00,90.605,90.66,90.59,90.65,1888499998.0
2009-09-14 08:50:00,90.65,90.705,90.64,90.67,2058800001.0
2009-09-14 08:55:00,90.67,90.68,90.62,90.635,1661700000.0
2009-09-14 09:00:00,90.635,90.685,90.63,90.67,3436300003.0
2009-09-14 09:05:00,90.67,90.74,90.67,90.7,2409199999.0
2009-09-14 09:10:00,90.7,90.705,90.65,90.655,1761449998.0
2009-09-14 09:15:00,90.655,90.7,90.65,90.7,1837499999.0
2009-09-14 09:20:00,90.7,90.755,90.7,90.745,1808000001.0
2009-09-14 09:25:00,90.745,90.745,90.65,90.675,2313299998.0
2009-09-14 09:30:00,90.675,90.68,90.585,90.59,2496300002.0
2009-09-14 09:35:00,90.59,90.6,90.57,90.585,2298000001.0
2009-09-14 09:40:00,90.59,90.59,90.485,90.5,1843800000.0
2009-09-14 09:45:00,90.5,90.53,90.485,90.52,2857399999.0
2009-09-14 09:50:00,90.52,90.58,90.52,90.575,2050599999.0
2009-09-14 09:55:00,90.57,90.59,90.52,90.59,1668400001.0
2009-09-14 10:00:00,90.59,90.59,90.535,90.545,1379500002.0
2009-09-14 10:05:00,90.55,90.57,90.53,90.54,1742200001.0
2009-09-14 10:10:00,90.54,90.565,90.52,90.55,3101399998.0
2009-09-14 10:15:00,90.55,90.64,90.55,90.605,1736900002.0
2009-09-14 10:20:00,90.605,90.62,90.565,90.585,1590099999.0
2009-09-14 10:25:00,90.585,90.62,90.57,90.61,2179999992.0
2009-09-14 10:30:00,90.61,90.675,90.605,90.655,1837199998.0
2009-09-14 10:35:00,90.655,90.68,90.635,90.67,1235000002.0
2009-09-14 10:40:00,90.67,90.71,90.67,90.695,2491899994.0
2009-09-14 10:45:00,90.695,90.73,90.675,90.72,1609949998.0
2009-09-14 10:50:00,90.72,90.73,90.67,90.705,1465700005.0
2009-09-14 10:55:00,90.705,90.705,90.64,90.68,2304700000.0
2009-09-14 11:00:00,90.675,90.785,90.675,90.755,3138400011.0
2009-09-14 11:05:00,90.755,90.76,90.69,90.73,2368199997.0
2009-09-14 11:10:00,90.73,90.795,90.715,90.775,1277300000.0
2009-09-14 11:15:00,90.775,90.805,90.775,90.8,1551200003.0
2009-09-14 11:20:00,90.8,90.805,90.765,90.77,677600000.0
2009-09-14 11:25:00,90.77,90.8,90.77,90.79,1242100000.0
2009-09-14 11:30:00,90.79,90.8,90.77,90.785,1432300001.0
2009-09-14 11:35:00,90.785,90.79,90.77,90.78,1072999999.0
2009-09-14 11:40:00,90.78,90.87,90.78,90.845,1585599998.0
2009-09-14 11:45:00,90.845,90.855,90.82,90.85,1230600000.0
2009-09-14 11:50:00,90.85,90.865,90.79,90.8,2511100004.0
2009-09-14 11:55:00,90.8,90.81,90.775,90.79,1794400002.0
2009-09-14 12:00:00,90.79,90.81,90.755,90.77,1494000000.0
2009-09-14 12:05:00,90.77,90.785,90.74,90.78,1917400002.0
2009-09-14 12:10:00,90.78,90.785,90.74,90.77,1141800000.0
2009-09-14 12:15:00,90.77,90.77,90.75,90.77,501800000.0
2009-09-14 12:20:00,90.77,90.79,90.74,90.755,1516200001.0
2009-09-14 12:25:00,90.75,90.775,90.75,90.76,1183300000.0
2009-09-14 12:30:00,90.76,90.78,90.74,90.745,906600000.0
2009-09-14 12:35:00,90.745,90.745,90.71,90.73,877200001.0
2009-09-14 12:40:00,90.73,90.76,90.73,90.74,800399999.0
2009-09-14 12:45:00,90.74,90.74,90.725,90.73,715300000.0
2009-09-14 12:50:00,90.73,90.74,90.705,90.705,1188499999.0
2009-09-14 12:55:00,90.705,90.71,90.685,90.685,2471099999.0
2009-09-14 13:00:00,90.685,90.74,90.685,90.74,1440199999.0
2009-09-14 13:05:00,90.74,90.84,90.73,90.815,2097200002.0
2009-09-14 13:10:00,90.815,90.835,90.8,90.825,952699999.0
2009-09-14 13:15:00,90.825,90.825,90.8,90.81,735499998.0
2009-09-14 13:20:00,90.82,90.875,90.8,90.8,1137699999.0
2009-09-14 13:25:00,90.8,90.83,90.785,90.825,1737600000.0
2009-09-14 13:30:00,90.82,90.85,90.81,90.84,1002800000.0
2009-09-14 13:35:00,90.84,90.86,90.81,90.855,1118900002.0
2009-09-14 13:40:00,90.86,90.885,90.835,90.84,3907300000.0
2009-09-14 13:45:00,90.84,90.885,90.84,90.88,1409899997.0
2009-09-14 13:50:00,90.88,90.97,90.88,90.9,1702399997.0
2009-09-14 13:55:00,90.9,90.925,90.875,90.915,1953099998.0
2009-09-14 14:00:00,90.915,90.93,90.86,90.87,1799000001.0
2009-09-14 14:05:00,90.87,90.895,90.83,90.86,2387500001.0
2009-09-14 14:10:00,90.86,90.86,90.805,90.84,1986100000.0
2009-09-14 14:15:00,90.84,90.86,90.81,90.81,1725500002.0
2009-09-14 14:20:00,90.81,90.84,90.795,90.815,2344199998.0
2009-09-14 14:25:00,90.815,90.85,90.815,90.845,1738499999.0
2009-09-14 14:30:00,90.84,90.86,90.82,90.85,1999900003.0
2009-09-14 14:35:00,90.85,90.97,90.85,90.96,2235199999.0
2009-09-14 14:40:00,90.955,90.97,90.88,90.94,2506599998.0
2009-09-14 14:45:00,90.95,90.955,90.9,90.94,2253900000.0
2009-09-14 14:50:00,90.94,91.075,90.94,91.035,2764900000.0
2009-09-14 14:55:00,91.04,91.085,91.0,91.05,2965799998.0
2009-09-14 15:00:00,91.05,91.13,91.05,91.1,3633899999.0
2009-09-14 15:05:00,91.095,91.105,91.03,91.04,2684299999.0
2009-09-14 15:10:00,91.04,91.06,90.99,91.05,2577100000.0
2009-09-14 15:15:00,91.05,91.08,91.02,91.07,2177099998.0
2009-09-14 15:20:00,91.07,91.075,90.97,90.98,3118300000.0
2009-09-14 15:25:00,90.98,90.98,90.87,90.905,1991100002.0
2009-09-14 15:30:00,90.905,90.905,90.845,90.87,2551400000.0
2009-09-14 15:35:00,90.87,90.89,90.87,90.87,3256099993.0
2009-09-14 15:40:00,90.87,90.895,90.81,90.82,4272199996.0
2009-09-14 15:45:00,90.82,90.835,90.77,90.815,2421100000.0
2009-09-14 15:50:00,90.815,90.82,90.76,90.77,2505799998.0
2009-09-14 15:55:00,90.765,90.78,90.725,90.73,2019000000.0
2009-09-14 16:00:00,90.73,90.765,90.705,90.75,2349800001.0
2009-09-14 16:05:00,90.75,90.8,90.725,90.795,2569300003.0
2009-09-14 16:10:00,90.795,90.825,90.76,90.77,3728599999.0
2009-09-14 16:15:00,90.77,90.84,90.77,90.79,2476700003.0
2009-09-14 16:20:00,90.79,90.83,90.79,90.8,2590999997.0
2009-09-14 16:25:00,90.8,90.815,90.78,90.8,1851899999.0
2009-09-14 16:30:00,90.8,90.81,90.745,90.76,1815900000.0
2009-09-14 16:35:00,90.765,90.77,90.7,90.74,2612000001.0
2009-09-14 16:40:00,90.74,90.77,90.73,90.74,1932899999.0
2009-09-14 16:45:00,90.74,90.74,90.62,90.63,3600699997.0
2009-09-14 16:50:00,90.63,90.67,90.62,90.63,2198399999.0
2009-09-14 16:55:00,90.63,90.705,90.625,90.69,1842300002.0
2009-09-14 17:00:00,90.69,90.695,90.645,90.65,2859899998.0
2009-09-14 17:05:00,90.65,90.74,90.64,90.73,1701700002.0
2009-09-14 17:10:00,90.725,90.775,90.72,90.765,2004800009.0
2009-09-14 17:15:00,90.765,90.785,90.725,90.755,1560899999.0
2009-09-14 17:20:00,90.755,90.76,90.725,90.745,3232800003.0
2009-09-14 17:25:00,90.745,90.785,90.74,90.755,2207500001.0
2009-09-14 17:30:00,90.755,90.825,90.75,90.825,2017899999.0
2009-09-14 17:35:00,90.825,90.855,90.8,90.835,1789699998.0
2009-09-14 17:40:00,90.83,90.885,90.825,90.885,1807300000.0
2009-09-14 17:45:00,90.875,90.9,90.84,90.845,3697000010.0
2009-09-14 17:50:00,90.845,90.87,90.84,90.84,1780899999.0
2009-09-14 17:55:00,90.84,90.86,90.835,90.85,1203700000.0
2009-09-14 18:00:00,90.85,90.86,90.825,90.83,811799999.0
2009-09-14 18:05:00,90.83,90.83,90.79,90.795,1974399999.0
2009-09-14 18:10:00,90.795,90.845,90.795,90.845,2322400000.0
2009-09-14 18:15:00,90.845,90.89,90.84,90.88,3018799994.0
2009-09-14 18:20:00,90.88,90.885,90.84,90.87,1242200002.0
2009-09-14 18:25:00,90.87,90.875,90.85,90.85,1136099998.0
2009-09-14 18:30:00,90.85,90.85,90.79,90.8,1434599998.0
2009-09-14 18:35:00,90.8,90.855,90.8,90.835,1668999996.0
2009-09-14 18:40:00,90.835,90.835,90.815,90.835,445899999.0
2009-09-14 18:45:00,90.835,90.85,90.835,90.845,602200001.0
2009-09-14 18:50:00,90.845,90.86,90.81,90.85,1144099997.0
2009-09-14 18:55:00,90.85,90.86,90.835,90.86,1214400000.0
2009-09-14 19:00:00,90.86,90.865,90.85,90.86,385800000.0
2009-09-14 19:05:00,90.86,90.865,90.83,90.86,1411099999.0
2009-09-14 19:10:00,90.86,90.86,90.85,90.86,636400001.0
2009-09-14 19:15:00,90.86,90.865,90.83,90.855,893200003.0
2009-09-14 19:20:00,90.86,90.86,90.82,90.82,814200001.0
2009-09-14 19:25:00,90.82,90.855,90.82,90.85,520400000.0
2009-09-14 19:30:00,90.85,90.86,90.835,90.835,1553299998.0
2009-09-14 19:35:00,90.835,90.88,90.825,90.88,1033600001.0
2009-09-14 19:40:00,90.875,90.88,90.855,90.875,1024000001.0
2009-09-14 19:45:00,90.875,90.91,90.875,90.885,1166799998.0
2009-09-14 19:50:00,90.88,91.0,90.87,90.995,2530399996.0
2009-09-14 19:55:00,90.995,90.995,90.965,90.97,1275300001.0
2009-09-14 20:00:00,90.97,90.99,90.96,90.96,1267799996.0
2009-09-14 20:05:00,90.96,90.975,90.955,90.955,1812000004.0
2009-09-14 20:10:00,90.955,90.97,90.955,90.96,1190100004.0
2009-09-14 20:15:00,90.96,90.965,90.93,90.935,1236200002.0
2009-09-14 20:20:00,90.93,90.995,90.93,90.98,2420799970.0
2009-09-14 20:25:00,90.98,91.02,90.945,90.95,2030499999.0
2009-09-14 20:30:00,90.95,90.965,90.935,90.95,2817399999.0
2009-09-14 20:35:00,90.945,90.98,90.945,90.965,1518999997.0
2009-09-14 20:40:00,90.965,90.965,90.95,90.965,950099999.0
2009-09-14 20:45:00,90.965,90.965,90.835,90.845,2827299995.0
2009-09-14 20:50:00,90.84,90.905,90.835,90.88,1400500004.0
2009-09-14 20:55:00,90.88,90.94,90.88,90.94,2411299999.0
2009-09-14 21:00:00,90.94,90.94,90.885,90.9,1028200000.0
2009-09-14 21:05:00,90.9,90.92,90.89,90.905,483800000.0
2009-09-14 21:10:00,90.905,90.955,90.9,90.95,663900000.0
2009-09-14 21:15:00,90.95,90.955,90.94,90.945,576100000.0
2009-09-14 21:20:00,90.945,90.985,90.94,90.985,1271600001.0
2009-09-14 21:25:00,90.985,90.985,90.955,90.955,637300000.0
2009-09-14 21:30:00,90.955,90.99,90.955,90.98,1209000002.0
2009-09-14 21:35:00,90.98,91.01,90.975,90.99,1322399997.0
2009-09-14 21:40:00,90.995,91.02,90.985,91.0,1162399998.0
2009-09-14 21:45:00,91.0,91.02,90.955,90.96,1060799999.0
2009-09-14 21:50:00,90.96,90.97,90.865,90.88,971120000.0
2009-09-14 21:55:00,90.88,90.93,90.88,90.92,430200000.0
2009-09-14 22:00:00,90.92,90.945,90.905,90.94,719600000.0
2009-09-14 22:05:00,90.94,90.95,90.92,90.92,803100000.0
2009-09-14 22:10:00,90.925,90.93,90.87,90.905,694500000.0
2009-09-14 22:15:00,90.905,90.935,90.9,90.905,509100000.0
2009-09-14 22:20:00,90.9,90.925,90.9,90.92,436400000.0
2009-09-14 22:25:00,90.92,90.95,90.92,90.94,426700000.0
2009-09-14 22:30:00,90.94,90.94,90.92,90.93,334900000.0
2009-09-14 22:35:00,90.935,90.945,90.915,90.935,443000000.0
2009-09-14 22:40:00,90.93,90.945,90.9,90.935,685500000.0
2009-09-14 22:45:00,90.935,90.935,90.91,90.92,660300001.0
2009-09-14 22:50:00,90.915,90.94,90.9,90.91,350800000.0
2009-09-14 22:55:00,90.91,90.94,90.9,90.93,413400000.0
2009-09-14 23:00:00,90.925,90.95,90.89,90.935,93600000.0
2009-09-14 23:05:00,90.94,90.94,90.89,90.94,38500000.0
2009-09-14 23:10:00,90.93,90.945,90.925,90.94,107200000.0
2009-09-14 23:15:00,90.935,90.945,90.91,90.925,88200000.0
2009-09-14 23:20:00,90.92,90.925,90.905,90.92,168700000.0
2009-09-14 23:25:00,90.915,90.925,90.9,90.925,261600000.0
2009-09-14 23:30:00,90.92,90.92,90.89,90.905,395200000.0
2009-09-14 23:35:00,90.905,90.905,90.88,90.88,341400000.0
2009-09-14 23:40:00,90.88,90.9,90.88,90.9,503400000.0
2009-09-14 23:45:00,90.89,90.895,90.88,90.88,191400000.0
2009-09-14 23:50:00,90.88,90.885,90.88,90.88,149300000.0
2009-09-14 23:55:00,90.88,90.895,90.87,90.875,575600000.0
2009-09-15 00:00:00,90.88,90.93,90.88,90.9,340100000.0
2009-09-15 00:05:00,90.9,90.92,90.9,90.92,542200000.0
2009-09-15 00:10:00,90.92,90.935,90.91,90.915,149000000.0
2009-09-15 00:15:00,90.915,90.915,90.875,90.895,641600000.0
2009-09-15 00:20:00,90.895,90.9,90.885,90.89,484600000.0
2009-09-15 00:25:00,90.89,90.91,90.885,90.885,618200000.0
2009-09-15 00:30:00,90.885,90.91,90.865,90.87,537799999.0
2009-09-15 00:35:00,90.87,90.88,90.86,90.88,295100000.0
2009-09-15 00:40:00,90.88,90.9,90.87,90.88,496000000.0
2009-09-15 00:45:00,90.875,90.88,90.875,90.88,274300000.0
2009-09-15 00:50:00,90.88,90.88,90.88,90.88,363400000.0
2009-09-15 00:55:00,90.88,90.88,90.86,90.86,154100000.0
2009-09-15 01:00:00,90.86,90.87,90.82,90.84,794500000.0
2009-09-15 01:05:00,90.84,90.85,90.84,90.845,210000000.0
2009-09-15 01:10:00,90.845,90.85,90.815,90.83,1161100000.0
2009-09-15 01:15:00,90.825,90.825,90.795,90.805,619200000.0
2009-09-15 01:20:00,90.805,90.82,90.785,90.815,494900000.0
2009-09-15 01:25:00,90.81,90.85,90.81,90.84,378300000.0
2009-09-15 01:30:00,90.84,90.875,90.825,90.855,616999998.0
2009-09-15 01:35:00,90.855,90.87,90.855,90.865,321600000.0
2009-09-15 01:40:00,90.865,90.9,90.865,90.88,842000000.0
2009-09-15 01:45:00,90.88,90.885,90.87,90.88,253300000.0
2009-09-15 01:50:00,90.88,90.89,90.87,90.87,416900000.0
2009-09-15 01:55:00,90.87,90.905,90.845,90.87,706600000.0
2009-09-15 02:00:00,90.87,90.92,90.84,90.91,452100000.0
2009-09-15 02:05:00,90.91,90.98,90.91,90.98,815200000.0
2009-09-15 02:10:00,90.98,90.985,90.955,90.97,449700000.0
2009-09-15 02:15:00,90.97,91.05,90.96,91.04,605300000.0
2009-09-15 02:20:00,91.04,91.06,91.015,91.02,1307200000.0
2009-09-15 02:25:00,91.02,91.04,91.01,91.03,337700000.0
2009-09-15 02:30:00,91.03,91.08,91.02,91.02,738600000.0
2009-09-15 02:35:00,91.025,91.045,91.0,91.0,687099998.0
2009-09-15 02:40:00,91.0,91.0,90.97,90.99,435400000.0
2009-09-15 02:45:00,90.99,91.02,90.985,91.015,367200000.0
2009-09-15 02:50:00,91.02,91.05,91.0,91.02,829200000.0
2009-09-15 02:55:00,91.025,91.045,91.015,91.015,548400000.0
2009-09-15 03:00:00,91.015,91.05,91.01,91.04,465000000.0
2009-09-15 03:05:00,91.04,91.04,90.97,90.97,1609900001.0
2009-09-15 03:10:00,90.97,91.0,90.96,90.96,988300000.0
2009-09-15 03:15:00,90.96,90.975,90.94,90.955,802700000.0
2009-09-15 03:20:00,90.955,90.96,90.93,90.955,1149400000.0
2009-09-15 03:25:00,90.955,90.97,90.945,90.945,473500000.0
2009-09-15 03:30:00,90.945,90.95,90.91,90.93,940199999.0
2009-09-15 03:35:00,90.93,90.94,90.89,90.935,1322699999.0
2009-09-15 03:40:00,90.935,91.04,90.935,91.02,1303600000.0
2009-09-15 03:45:00,91.02,91.08,91.01,91.08,1098500000.0
2009-09-15 03:50:00,91.08,91.09,91.05,91.065,1129300000.0
2009-09-15 03:55:00,91.065,91.07,91.03,91.055,777700000.0
2009-09-15 04:00:00,91.05,91.06,91.02,91.05,1140700001.0
2009-09-15 04:05:00,91.05,91.055,91.02,91.02,662200000.0
2009-09-15 04:10:00,91.02,91.065,91.02,91.055,659500001.0
2009-09-15 04:15:00,91.055,91.075,91.05,91.06,302000000.0
2009-09-15 04:20:00,91.06,91.08,91.055,91.065,783799997.0
2009-09-15 04:25:00,91.065,91.17,91.065,91.125,1287200001.0
2009-09-15 04:30:00,91.125,91.14,91.11,91.13,1095200000.0
2009-09-15 04:35:00,91.13,91.21,91.08,91.18,1670999998.0
2009-09-15 04:40:00,91.18,91.18,91.15,91.15,900799999.0
2009-09-15 04:45:00,91.15,91.15,91.115,91.13,1068700000.0
2009-09-15 04:50:00,91.13,91.15,91.115,91.12,1077300001.0
2009-09-15 04:55:00,91.12,91.13,91.075,91.11,2929899990.0
2009-09-15 05:00:00,91.11,91.155,91.11,91.14,959499999.0
2009-09-15 05:05:00,91.14,91.15,91.135,91.14,629999999.0
2009-09-15 05:10:00,91.14,91.145,91.115,91.12,309000000.0
2009-09-15 05:15:00,91.12,91.135,91.115,91.12,557300000.0
2009-09-15 05:20:00,91.12,91.14,91.12,91.13,432600000.0
2009-09-15 05:25:00,91.13,91.16,91.13,91.15,407600000.0
2009-09-15 05:30:00,91.15,91.155,91.13,91.14,284800000.0
2009-09-15 05:35:00,91.14,91.14,91.09,91.09,761299998.0
2009-09-15 05:40:00,91.09,91.105,91.09,91.095,503700000.0
2009-09-15 05:45:00,91.095,91.1,91.085,91.085,490299998.0
2009-09-15 05:50:00,91.085,91.09,91.07,91.08,352700000.0
2009-09-15 05:55:00,91.08,91.08,91.05,91.05,583800000.0
2009-09-15 06:00:00,91.05,91.07,91.05,91.06,612499999.0
2009-09-15 06:05:00,91.06,91.13,91.06,91.125,1747300000.0
2009-09-15 06:10:00,91.125,91.13,91.08,91.085,3002900009.0
2009-09-15 06:15:00,91.085,91.09,91.07,91.07,243600000.0
2009-09-15 06:20:00,91.07,91.08,91.06,91.075,1161099999.0
2009-09-15 06:25:00,91.075,91.09,91.065,91.085,1464100002.0
2009-09-15 06:30:00,91.085,91.085,91.05,91.05,916000000.0
2009-09-15 06:35:00,91.06,91.07,91.04,91.06,1715900000.0
2009-09-15 06:40:00,91.06,91.07,91.055,91.07,815600000.0
2009-09-15 06:45:00,91.07,91.07,91.04,91.05,636120000.0
2009-09-15 06:50:00,91.05,91.09,91.05,91.08,807300000.0
2009-09-15 06:55:00,91.08,91.085,91.065,91.065,632300000.0
2009-09-15 07:00:00,91.07,91.085,91.065,91.085,977500000.0
2009-09-15 07:05:00,91.085,91.085,91.05,91.05,720640000.0
2009-09-15 07:10:00,91.05,91.075,91.05,91.06,735600000.0
2009-09-15 07:15:00,91.065,91.075,91.065,91.07,155800000.0
2009-09-15 07:20:00,91.07,91.07,91.07,91.07,65600000.0
2009-09-15 07:25:00,91.07,91.08,91.07,91.075,188400000.0
2009-09-15 07:30:00,91.075,91.095,91.075,91.08,524100000.0
2009-09-15 07:35:00,91.085,91.095,91.08,91.09,558600000.0
2009-09-15 07:40:00,91.09,91.15,91.09,91.13,877700000.0
2009-09-15 07:45:00,91.13,91.15,91.115,91.12,727100001.0
2009-09-15 07:50:00,91.12,91.12,91.06,91.07,938200002.0
2009-09-15 07:55:00,91.065,91.1,91.065,91.1,524600000.0
2009-09-15 08:00:00,91.1,91.1,91.07,91.07,984300002.0
2009-09-15 08:05:00,91.07,91.09,91.07,91.09,878899999.0
2009-09-15 08:10:00,91.09,91.13,91.08,91.08,1942400000.0
2009-09-15 08:15:00,91.08,91.09,90.995,91.01,2243400003.0
2009-09-15 08:20:00,91.01,91.02,90.99,91.0,2517299999.0
2009-09-15 08:25:00,91.0,91.035,90.99,91.02,1679399999.0
2009-09-15 08:30:00,91.02,91.06,91.0,91.06,1651000000.0
2009-09-15 08:35:00,91.06,91.115,91.06,91.115,1640800002.0
2009-09-15 08:40:00,91.115,91.13,91.11,91.115,1565899999.0
2009-09-15 08:45:00,91.115,91.12,91.08,91.09,1241299999.0
2009-09-15 08:50:00,91.09,91.155,91.08,91.135,1498300000.0
2009-09-15 08:55:00,91.135,91.16,91.115,91.16,897300000.0
2009-09-15 09:00:00,91.155,91.19,91.12,91.14,1772600001.0
2009-09-15 09:05:00,91.14,91.14,91.08,91.105,1971500000.0
2009-09-15 09:10:00,91.105,91.11,91.09,91.1,1083800002.0
2009-09-15 09:15:00,91.1,91.12,91.095,91.1,1688000000.0
2009-09-15 09:20:00,91.095,91.14,91.08,91.14,1884900000.0
2009-09-15 09:25:00,91.14,91.205,91.13,91.19,1868100000.0
2009-09-15 09:30:00,91.19,91.27,91.175,91.185,3245800003.0
2009-09-15 09:35:00,91.185,91.215,91.165,91.21,1848700000.0
2009-09-15 09:40:00,91.215,91.225,91.16,91.16,2432400003.0
2009-09-15 09:45:00,91.165,91.17,91.115,91.12,2086600002.0
2009-09-15 09:50:00,91.12,91.13,91.085,91.095,2706200004.0
2009-09-15 09:55:00,91.1,91.13,91.09,91.115,2502700002.0
2009-09-15 10:00:00,91.115,91.115,91.04,91.065,1768599999.0
2009-09-15 10:05:00,91.065,91.07,91.025,91.04,2144199999.0
2009-09-15 10:10:00,91.04,91.06,91.015,91.03,2100800000.0
2009-09-15 10:15:00,91.03,91.07,91.01,91.05,2327500004.0
2009-09-15 10:20:00,91.05,91.075,91.05,91.065,762900000.0
2009-09-15 10:25:00,91.065,91.075,91.06,91.065,1228799999.0
2009-09-15 10:30:00,91.065,91.085,91.045,91.06,2174399998.0
2009-09-15 10:35:00,91.06,91.1,91.06,91.09,1009800000.0
2009-09-15 10:40:00,91.09,91.115,91.085,91.11,897499998.0
2009-09-15 10:45:00,91.11,91.11,91.07,91.07,1733300001.0
2009-09-15 10:50:00,91.07,91.095,91.07,91.095,1225399999.0
2009-09-15 10:55:00,91.095,91.095,91.065,91.08,1246200007.0
2009-09-15 11:00:00,91.08,91.11,91.05,91.11,3451499999.0
2009-09-15 11:05:00,91.105,91.11,91.08,91.11,1251300001.0
2009-09-15 11:10:00,91.11,91.125,91.1,91.125,946600000.0
2009-09-15 11:15:00,91.125,91.13,91.11,91.11,1126600000.0
2009-09-15 11:20:00,91.11,91.12,91.095,91.11,1735900000.0
2009-09-15 11:25:00,91.11,91.12,91.1,91.1,2326200000.0
2009-09-15 11:30:00,91.105,91.125,91.09,91.12,3214799995.0
2009-09-15 11:35:00,91.12,91.12,91.07,91.09,1778800000.0
2009-09-15 11:40:00,91.09,91.115,91.085,91.115,900799997.0
2009-09-15 11:45:00,91.115,91.14,91.11,91.12,942799999.0
2009-09-15 11:50:00,91.12,91.14,91.115,91.14,977100000.0
2009-09-15 11:55:00,91.14,91.175,91.14,91.165,1455899998.0
2009-09-15 12:00:00,91.165,91.185,91.155,91.17,645499999.0
2009-09-15 12:05:00,91.17,91.175,91.15,91.16,1571899997.0
2009-09-15 12:10:00,91.16,91.165,91.13,91.13,776099999.0
2009-09-15 12:15:00,91.13,91.16,91.1,91.135,1750099999.0
2009-09-15 12:20:00,91.135,91.165,91.13,91.16,814200001.0
2009-09-15 12:25:00,91.16,91.2,91.16,91.19,1977800001.0
2009-09-15 12:30:00,91.19,91.24,91.19,91.215,996999999.0
2009-09-15 12:35:00,91.215,91.215,91.175,91.18,1928299997.0
2009-09-15 12:40:00,91.18,91.185,91.175,91.18,1158399999.0
2009-09-15 12:45:00,91.18,91.185,91.16,91.16,1003500000.0
2009-09-15 12:50:00,91.16,91.17,91.145,91.155,825600000.0
2009-09-15 12:55:00,91.155,91.175,91.13,91.175,876000000.0
2009-09-15 13:00:00,91.175,91.175,91.155,91.155,1356800000.0
2009-09-15 13:05:00,91.155,91.2,91.135,91.135,1290500001.0
2009-09-15 13:10:00,91.14,91.165,91.12,91.145,915400000.0
2009-09-15 13:15:00,91.145,91.175,91.14,91.17,1772700000.0
2009-09-15 13:20:00,91.17,91.17,91.145,91.155,1721800000.0
2009-09-15 13:25:00,91.16,91.185,91.155,91.165,1072100000.0
2009-09-15 13:30:00,91.165,91.21,91.165,91.195,1309500000.0
2009-09-15 13:35:00,91.195,91.22,91.16,91.17,1426100000.0
2009-09-15 13:40:00,91.17,91.215,91.165,91.215,1342300000.0
2009-09-15 13:45:00,91.215,91.245,91.19,91.2,1451100002.0
2009-09-15 13:50:00,91.21,91.225,91.205,91.22,1658599997.0
2009-09-15 13:55:00,91.22,91.23,91.21,91.22,1706699997.0
2009-09-15 14:00:00,91.22,91.225,91.2,91.215,1529500000.0
2009-09-15 14:05:00,91.215,91.215,91.16,91.2,1999900000.0
2009-09-15 14:10:00,91.2,91.22,91.2,91.205,1388300000.0
2009-09-15 14:15:00,91.205,91.215,91.185,91.205,1917700000.0
2009-09-15 14:20:00,91.205,91.215,91.195,91.205,1670200002.0
2009-09-15 14:25:00,91.205,91.25,91.195,91.225,1007600000.0
2009-09-15 14:30:00,91.22,91.465,91.22,91.37,2201599999.0
2009-09-15 14:35:00,91.37,91.475,91.33,91.45,2301700000.0
2009-09-15 14:40:00,91.45,91.48,91.415,91.45,2103699999.0
2009-09-15 14:45:00,91.455,91.46,91.39,91.44,2248600001.0
2009-09-15 14:50:00,91.44,91.64,91.44,91.53,3891700002.0
2009-09-15 14:55:00,91.53,91.55,91.415,91.43,2729399999.0
2009-09-15 15:00:00,91.43,91.51,91.43,91.465,2554000001.0
2009-09-15 15:05:00,91.47,91.48,91.42,91.42,3002300006.0
2009-09-15 15:10:00,91.42,91.43,91.32,91.36,1605630000.0
2009-09-15 15:15:00,91.36,91.385,91.35,91.37,1650100000.0
2009-09-15 15:20:00,91.37,91.445,91.37,91.42,1988800000.0
2009-09-15 15:25:00,91.425,91.43,91.365,91.365,1740500000.0
2009-09-15 15:30:00,91.37,91.38,91.32,91.33,2160900000.0
2009-09-15 15:35:00,91.335,91.35,91.28,91.34,3013999996.0
2009-09-15 15:40:00,91.34,91.345,91.25,91.3,2387699998.0
2009-09-15 15:45:00,91.3,91.405,91.29,91.4,3666599999.0
2009-09-15 15:50:00,91.4,91.41,91.36,91.395,2003599998.0
2009-09-15 15:55:00,91.395,91.395,91.32,91.33,2932800001.0
2009-09-15 16:00:00,91.33,91.355,91.27,91.295,4272799999.0
2009-09-15 16:05:00,91.295,91.305,91.265,91.27,3449799992.0
2009-09-15 16:10:00,91.27,91.27,91.18,91.18,4191899999.0
2009-09-15 16:15:00,91.18,91.205,91.13,91.14,6112199989.0
2009-09-15 16:20:00,91.14,91.205,91.14,91.17,4049799996.0
2009-09-15 16:25:00,91.17,91.21,91.14,91.2,3799600001.0
2009-09-15 16:30:00,91.2,91.225,91.115,91.155,2521999998.0
2009-09-15 16:35:00,91.155,91.195,91.145,91.18,2978199998.0
2009-09-15 16:40:00,91.185,91.19,91.13,91.185,3125000001.0
2009-09-15 16:45:00,91.185,91.215,91.17,91.19,3472700005.0
2009-09-15 16:50:00,91.19,91.215,91.165,91.195,2156999998.0
2009-09-15 16:55:00,91.195,91.285,91.195,91.25,2076899995.0
2009-09-15 17:00:00,91.25,91.28,91.215,91.22,2769599997.0
2009-09-15 17:05:00,91.22,91.22,91.19,91.2,2519100002.0
2009-09-15 17:10:00,91.205,91.225,91.17,91.22,3169199998.0
2009-09-15 17:15:00,91.22,91.23,91.19,91.21,2182200000.0
2009-09-15 17:20:00,91.21,91.245,91.21,91.22,2978700002.0
2009-09-15 17:25:00,91.215,91.23,91.19,91.19,2208500000.0
2009-09-15 17:30:00,91.19,91.2,91.15,91.16,2357100000.0
2009-09-15 17:35:00,91.16,91.17,91.14,91.165,2086699999.0
2009-09-15 17:40:00,91.165,91.18,91.16,91.17,1840800001.0
2009-09-15 17:45:00,91.17,91.18,91.125,91.135,1943999999.0
2009-09-15 17:50:00,91.135,91.155,91.045,91.06,2899900004.0
2009-09-15 17:55:00,91.045,91.06,90.95,90.95,3321300000.0
2009-09-15 18:00:00,90.95,91.025,90.93,91.005,2047500003.0
2009-09-15 18:05:00,91.005,91.035,91.005,91.03,955100000.0
2009-09-15 18:10:00,91.03,91.045,91.0,91.015,1594800000.0
2009-09-15 18:15:00,91.015,91.04,91.005,91.025,1415000002.0
2009-09-15 18:20:00,91.025,91.045,91.01,91.045,1523000000.0
2009-09-15 18:25:00,91.045,91.095,91.045,91.09,1478200000.0
2009-09-15 18:30:00,91.09,91.09,91.05,91.06,1161500001.0
2009-09-15 18:35:00,91.06,91.07,91.055,91.06,1131099993.0
2009-09-15 18:40:00,91.06,91.07,91.025,91.025,836700000.0
2009-09-15 18:45:00,91.025,91.035,91.01,91.035,1974700005.0
2009-09-15 18:50:00,91.035,91.035,90.975,91.01,3086300008.0
2009-09-15 18:55:00,91.01,91.03,90.84,90.91,2445000000.0
2009-09-15 19:00:00,90.91,90.92,90.825,90.88,1991200000.0
2009-09-15 19:05:00,90.88,90.96,90.88,90.95,1982299996.0
2009-09-15 19:10:00,90.95,90.96,90.925,90.96,2114699994.0
2009-09-15 19:15:00,90.96,90.97,90.925,90.97,1590500000.0
2009-09-15 19:20:00,90.97,91.02,90.95,90.955,2398200000.0
2009-09-15 19:25:00,90.955,90.96,90.93,90.95,1458700000.0
2009-09-15 19:30:00,90.95,91.0,90.935,90.97,1416900001.0
2009-09-15 19:35:00,90.97,90.995,90.935,90.995,1925100000.0
2009-09-15 19:40:00,91.0,91.01,90.895,90.91,2547200000.0
2009-09-15 19:45:00,90.91,90.985,90.905,90.98,1528900000.0
2009-09-15 19:50:00,90.98,90.98,90.93,90.95,1612699999.0
2009-09-15 19:55:00,90.95,90.98,90.91,90.95,1651400001.0
2009-09-15 20:00:00,90.95,90.955,90.92,90.92,1646300000.0
2009-09-15 20:05:00,90.92,90.94,90.895,90.935,1341700000.0
2009-09-15 20:10:00,90.935,90.985,90.935,90.975,1704300000.0
2009-09-15 20:15:00,90.975,90.985,90.97,90.97,1401300001.0
2009-09-15 20:20:00,90.98,91.01,90.97,91.01,1506700001.0
2009-09-15 20:25:00,91.01,91.085,91.0,91.045,1393700001.0
2009-09-15 20:30:00,91.05,91.05,91.01,91.01,1898589999.0
2009-09-15 20:35:00,91.01,91.045,91.0,91.035,2429999998.0
2009-09-15 20:40:00,91.035,91.04,91.015,91.035,1689400000.0
2009-09-15 20:45:00,91.035,91.075,91.035,91.07,1733599999.0
2009-09-15 20:50:00,91.07,91.085,91.05,91.07,905800000.0
2009-09-15 20:55:00,91.07,91.11,91.05,91.1,3587299990.0
2009-09-15 21:00:00,91.1,91.105,91.085,91.09,3378000000.0
2009-09-15 21:05:00,91.09,91.09,91.05,91.055,2087900003.0
2009-09-15 21:10:00,91.055,91.07,91.035,91.035,1019600002.0
2009-09-15 21:15:00,91.035,91.045,91.025,91.035,957199999.0
2009-09-15 21:20:00,91.035,91.06,91.03,91.045,1344400000.0
2009-09-15 21:25:00,91.045,91.045,91.025,91.04,938000000.0
2009-09-15 21:30:00,91.04,91.075,91.035,91.065,1794100001.0
2009-09-15 21:35:00,91.065,91.08,91.04,91.07,937300000.0
2009-09-15 21:40:00,91.07,91.15,91.065,91.1,1592300000.0
2009-09-15 21:45:00,91.1,91.14,91.08,91.08,1326300000.0
2009-09-15 21:50:00,91.08,91.085,91.045,91.045,979800000.0
2009-09-15 21:55:00,91.045,91.06,91.045,91.05,762900002.0
2009-09-15 22:00:00,91.05,91.095,91.035,91.055,802200000.0
2009-09-15 22:05:00,91.05,91.085,91.04,91.08,622100000.0
2009-09-15 22:10:00,91.08,91.09,91.065,91.075,678100000.0
2009-09-15 22:15:00,91.08,91.1,91.08,91.09,157200000.0
2009-09-15 22:20:00,91.09,91.105,91.09,91.105,323200000.0
2009-09-15 22:25:00,91.105,91.13,91.105,91.13,301000000.0
2009-09-15 22:30:00,91.125,91.13,91.115,91.12,953399996.0
2009-09-15 22:35:00,91.115,91.12,91.075,91.075,612500001.0
2009-09-15 22:40:00,91.075,91.09,91.07,91.08,548400000.0
2009-09-15 22:45:00,91.08,91.085,91.08,91.085,374900000.0
2009-09-15 22:50:00,91.085,91.095,91.08,91.095,251100000.0
2009-09-15 22:55:00,91.09,91.09,91.025,91.025,399400002.0
2009-09-15 23:00:00,91.025,91.065,91.015,91.035,96200000.0
2009-09-15 23:05:00,91.045,91.05,91.035,91.05,27100000.0
2009-09-15 23:10:00,91.045,91.065,91.04,91.055,100300000.0
2009-09-15 23:15:00,91.055,91.07,91.02,91.035,589200000.0
2009-09-15 23:20:00,91.02,91.055,91.02,91.035,288400000.0
2009-09-15 23:25:00,91.035,91.06,91.03,91.04,225200000.0
2009-09-15 23:30:00,91.045,91.085,91.045,91.08,750300000.0
2009-09-15 23:35:00,91.08,91.095,91.04,91.05,343500000.0
2009-09-15 23:40:00,91.05,91.05,91.035,91.04,224800000.0
2009-09-15 23:45:00,91.035,91.05,91.02,91.035,712100000.0
2009-09-15 23:50:00,91.04,91.05,90.995,91.0,723600000.0
2009-09-15 23:55:00,90.995,91.025,90.995,91.01,444800000.0
2009-09-16 00:00:00,91.015,91.015,90.995,91.0,373400000.0
2009-09-16 00:05:00,91.0,91.005,90.965,90.985,801600002.0
2009-09-16 00:10:00,90.985,90.99,90.97,90.98,327300000.0
2009-09-16 00:15:00,90.98,91.01,90.96,91.0,625400000.0
2009-09-16 00:20:00,91.0,91.02,91.0,91.02,379000000.0
2009-09-16 00:25:00,91.01,91.025,91.005,91.005,312900000.0
2009-09-16 00:30:00,91.005,91.015,90.99,91.005,58500000.0
2009-09-16 00:35:00,91.005,91.02,90.99,91.0,111500000.0
2009-09-16 00:40:00,91.0,91.0,90.98,90.98,215200000.0
2009-09-16 00:45:00,90.98,91.005,90.98,91.0,84200000.0
2009-09-16 00:50:00,91.0,91.01,90.99,91.01,57300000.0
2009-09-16 00:55:00,91.01,91.01,91.0,91.0,50300000.0
2009-09-16 01:00:00,91.0,91.0,90.945,90.96,1380140000.0
2009-09-16 01:05:00,90.96,90.965,90.93,90.965,608970000.0
2009-09-16 01:10:00,90.96,90.965,90.9,90.925,681300000.0
2009-09-16 01:15:00,90.925,90.975,90.92,90.95,574700000.0
2009-09-16 01:20:00,90.95,90.96,90.94,90.945,407900000.0
2009-09-16 01:25:00,90.945,90.99,90.935,90.96,296600000.0
2009-09-16 01:30:00,90.955,90.965,90.94,90.965,361600000.0
2009-09-16 01:35:00,90.965,90.965,90.94,90.94,176500000.0
2009-09-16 01:40:00,90.94,90.95,90.935,90.945,245400000.0
2009-09-16 01:45:00,90.945,90.945,90.89,90.905,311300000.0
2009-09-16 01:50:00,90.905,90.93,90.865,90.885,606800000.0
2009-09-16 01:55:00,90.885,90.92,90.87,90.91,602400000.0
2009-09-16 02:00:00,90.91,90.93,90.87,90.89,746300000.0
2009-09-16 02:05:00,90.895,90.895,90.855,90.86,543800000.0
2009-09-16 02:10:00,90.86,90.865,90.785,90.79,880500000.0
2009-09-16 02:15:00,90.795,90.83,90.795,90.805,446800000.0
2009-09-16 02:20:00,90.805,90.83,90.78,90.83,509870000.0
2009-09-16 02:25:00,90.83,90.845,90.815,90.835,327500000.0
2009-09-16 02:30:00,90.835,90.84,90.83,90.84,143300000.0
2009-09-16 02:35:00,90.84,90.85,90.83,90.845,479500000.0
2009-09-16 02:40:00,90.85,90.86,90.845,90.86,204700000.0
2009-09-16 02:45:00,90.86,90.88,90.86,90.875,443300000.0
2009-09-16 02:50:00,90.87,90.88,90.86,90.87,296900000.0
2009-09-16 02:55:00,90.88,90.89,90.86,90.88,617100000.0
2009-09-16 03:00:00,90.88,90.88,90.865,90.88,324600000.0
2009-09-16 03:05:00,90.875,90.9,90.87,90.9,679899999.0
2009-09-16 03:10:00,90.9,90.92,90.89,90.895,406000000.0
2009-09-16 03:15:00,90.9,90.92,90.89,90.915,560000000.0
2009-09-16 03:20:00,90.92,90.97,90.92,90.96,706300000.0
2009-09-16 03:25:00,90.96,90.99,90.955,90.98,630000000.0
2009-09-16 03:30:00,90.98,90.99,90.96,90.97,857500000.0
2009-09-16 03:35:00,90.97,90.98,90.95,90.95,513200000.0
2009-09-16 03:40:00,90.95,90.955,90.92,90.93,408900000.0
2009-09-16 03:45:00,90.93,90.94,90.92,90.93,234300000.0
2009-09-16 03:50:00,90.93,90.95,90.93,90.95,280400000.0
2009-09-16 03:55:00,90.95,90.97,90.935,90.96,896600000.0
2009-09-16 04:00:00,90.96,91.0,90.96,90.985,1656300001.0
2009-09-16 04:05:00,90.985,90.995,90.965,90.97,1890999990.0
2009-09-16 04:10:00,90.97,90.98,90.955,90.98,1037199999.0
2009-09-16 04:15:00,90.98,90.98,90.93,90.945,570000000.0
2009-09-16 04:20:00,90.94,90.975,90.93,90.955,748900000.0
2009-09-16 04:25:00,90.955,90.96,90.945,90.955,359500000.0
2009-09-16 04:30:00,90.955,90.96,90.94,90.95,290900000.0
2009-09-16 04:35:00,90.95,90.95,90.935,90.95,350700000.0
2009-09-16 04:40:00,90.95,90.965,90.94,90.965,626500000.0
2009-09-16 04:45:00,90.965,91.005,90.96,91.0,784100001.0
2009-09-16 04:50:00,91.0,91.0,90.97,90.97,616900000.0
2009-09-16 04:55:00,90.97,91.0,90.97,90.99,353500000.0
2009-09-16 05:00:00,90.99,91.0,90.98,90.99,370000000.0
2009-09-16 05:05:00,90.99,91.005,90.98,90.98,248300000.0
2009-09-16 05:10:00,90.98,91.005,90.975,90.985,391900000.0
2009-09-16 05:15:00,90.985,91.0,90.97,90.975,387600000.0
2009-09-16 05:20:00,90.975,90.985,90.96,90.97,660300000.0
2009-09-16 05:25:00,90.97,91.03,90.97,91.01,690900000.0
2009-09-16 05:30:00,91.02,91.02,90.995,91.02,340300000.0
2009-09-16 05:35:00,91.015,91.02,90.99,91.0,211500000.0
2009-09-16 05:40:00,91.0,91.04,91.0,91.04,468399999.0
2009-09-16 05:45:00,91.04,91.04,91.015,91.03,409100000.0
2009-09-16 05:50:00,91.03,91.04,91.02,91.025,681100000.0
2009-09-16 05:55:00,91.025,91.03,91.0,91.015,341200000.0
2009-09-16 06:00:00,91.01,91.02,91.0,91.01,563400000.0
2009-09-16 06:05:00,91.01,91.015,91.0,91.01,1220900000.0
2009-09-16 06:10:00,91.01,91.03,91.01,91.02,1285500001.0
2009-09-16 06:15:00,91.02,91.09,91.01,91.07,1421500001.0
2009-09-16 06:20:00,91.07,91.09,91.055,91.085,925600000.0
2009-09-16 06:25:00,91.085,91.085,91.06,91.075,427300000.0
2009-09-16 06:30:00,91.075,91.08,91.06,91.07,477300000.0
2009-09-16 06:35:00,91.07,91.115,91.065,91.1,630900000.0
2009-09-16 06:40:00,91.1,91.165,91.1,91.105,876599998.0
2009-09-16 06:45:00,91.105,91.11,91.07,91.11,895499999.0
2009-09-16 06:50:00,91.115,91.145,91.105,91.125,696199999.0
2009-09-16 06:55:00,91.125,91.14,91.08,91.085,390099999.0
2009-09-16 07:00:00,91.085,91.09,91.05,91.06,455300000.0
2009-09-16 07:05:00,91.06,91.06,91.01,91.02,553500000.0
2009-09-16 07:10:00,91.02,91.04,91.015,91.04,577399999.0
2009-09-16 07:15:00,91.04,91.055,91.035,91.045,455800000.0
2009-09-16 07:20:00,91.045,91.05,91.02,91.04,445900000.0
2009-09-16 07:25:00,91.04,91.04,91.0,91.01,390700000.0
2009-09-16 07:30:00,91.01,91.015,90.96,90.98,1437900000.0
2009-09-16 07:35:00,90.98,91.0,90.98,90.99,472800000.0
2009-09-16 07:40:00,90.99,90.99,90.94,90.97,1621700002.0
2009-09-16 07:45:00,90.975,90.975,90.945,90.97,577400000.0
2009-09-16 07:50:00,90.97,90.975,90.96,90.96,412100000.0
2009-09-16 07:55:00,90.96,90.96,90.93,90.95,793700000.0
2009-09-16 08:00:00,90.95,90.96,90.765,90.77,2288799998.0
2009-09-16 08:05:00,90.76,90.795,90.645,90.66,2697099998.0
2009-09-16 08:10:00,90.66,90.66,90.48,90.53,3481800000.0
2009-09-16 08:15:00,90.53,90.63,90.53,90.57,2706199998.0
2009-09-16 08:20:00,90.565,90.62,90.51,90.615,2950000000.0
2009-09-16 08:25:00,90.615,90.65,90.53,90.55,2735000003.0
2009-09-16 08:30:00,90.55,90.635,90.53,90.625,1831600000.0
2009-09-16 08:35:00,90.62,90.62,90.54,90.6,1622300000.0
2009-09-16 08:40:00,90.605,90.67,90.6,90.66,2186100000.0
2009-09-16 08:45:00,90.66,90.68,90.58,90.6,2126500003.0
2009-09-16 08:50:00,90.6,90.615,90.52,90.55,2242200000.0
2009-09-16 08:55:00,90.565,90.64,90.565,90.585,2089300000.0
2009-09-16 09:00:00,90.58,90.62,90.57,90.58,2139599999.0
2009-09-16 09:05:00,90.58,90.58,90.51,90.53,2550000000.0
2009-09-16 09:10:00,90.53,90.62,90.53,90.58,2112200000.0
2009-09-16 09:15:00,90.575,90.58,90.43,90.45,2476300000.0
2009-09-16 09:20:00,90.45,90.505,90.41,90.42,2651499999.0
2009-09-16 09:25:00,90.42,90.45,90.39,90.445,2823400002.0
2009-09-16 09:30:00,90.44,90.47,90.315,90.325,2872800001.0
2009-09-16 09:35:00,90.325,90.35,90.3,90.335,2862199999.0
2009-09-16 09:40:00,90.33,90.4,90.305,90.38,2730700000.0
2009-09-16 09:45:00,90.38,90.38,90.325,90.345,2110000001.0
2009-09-16 09:50:00,90.34,90.34,90.265,90.31,3635499997.0
2009-09-16 09:55:00,90.31,90.32,90.225,90.265,2341200000.0
2009-09-16 10:00:00,90.265,90.34,90.24,90.33,2901899999.0
2009-09-16 10:05:00,90.33,90.395,90.33,90.365,2403799999.0
2009-09-16 10:10:00,90.37,90.37,90.3,90.32,2218900000.0
2009-09-16 10:15:00,90.32,90.385,90.315,90.385,2606600001.0
2009-09-16 10:20:00,90.385,90.43,90.36,90.375,2121900001.0
2009-09-16 10:25:00,90.37,90.38,90.35,90.36,1955600000.0
2009-09-16 10:30:00,90.36,90.405,90.305,90.315,1630500000.0
2009-09-16 10:35:00,90.31,90.35,90.29,90.31,1723100000.0
2009-09-16 10:40:00,90.31,90.35,90.29,90.34,1728100001.0
2009-09-16 10:45:00,90.34,90.35,90.255,90.26,1984100000.0
2009-09-16 10:50:00,90.26,90.31,90.255,90.29,1564000000.0
2009-09-16 10:55:00,90.285,90.31,90.13,90.165,2473299996.0
2009-09-16 11:00:00,90.16,90.24,90.13,90.24,2180300004.0
2009-09-16 11:05:00,90.24,90.265,90.15,90.155,3049199992.0
2009-09-16 11:10:00,90.16,90.185,90.14,90.17,2622999999.0
2009-09-16 11:15:00,90.17,90.18,90.125,90.16,2694899997.0
2009-09-16 11:20:00,90.16,90.2,90.13,90.19,2151400000.0
2009-09-16 11:25:00,90.19,90.205,90.15,90.175,2012900000.0
2009-09-16 11:30:00,90.17,90.245,90.17,90.24,1908400000.0
2009-09-16 11:35:00,90.245,90.325,90.24,90.315,2394000001.0
2009-09-16 11:40:00,90.315,90.355,90.31,90.33,2078899998.0
2009-09-16 11:45:00,90.33,90.35,90.31,90.33,1947200000.0
2009-09-16 11:50:00,90.33,90.33,90.27,90.29,2133300005.0
2009-09-16 11:55:00,90.29,90.305,90.27,90.295,1827900000.0
2009-09-16 12:00:00,90.29,90.29,90.22,90.235,1890500000.0
2009-09-16 12:05:00,90.235,90.3,90.235,90.29,1664599998.0
2009-09-16 12:10:00,90.29,90.3,90.255,90.285,1346800000.0
2009-09-16 12:15:00,90.285,90.315,90.27,90.295,1868000000.0
2009-09-16 12:20:00,90.295,90.31,90.29,90.29,1730400000.0
2009-09-16 12:25:00,90.29,90.29,90.26,90.27,1697700000.0
2009-09-16 12:30:00,90.27,90.275,90.25,90.26,1885600000.0
2009-09-16 12:35:00,90.26,90.315,90.26,90.31,2314400002.0
2009-09-16 12:40:00,90.31,90.36,90.31,90.35,1655700000.0
2009-09-16 12:45:00,90.345,90.395,90.34,90.37,1479199999.0
2009-09-16 12:50:00,90.37,90.415,90.35,90.4,1564600000.0
2009-09-16 12:55:00,90.4,90.4,90.36,90.385,1217000003.0
2009-09-16 13:00:00,90.385,90.4,90.335,90.37,2014500003.0
2009-09-16 13:05:00,90.37,90.38,90.34,90.36,1556599999.0
2009-09-16 13:10:00,90.36,90.36,90.32,90.345,1398000000.0
2009-09-16 13:15:00,90.335,90.37,90.33,90.355,1361300000.0
2009-09-16 13:20:00,90.355,90.36,90.32,90.335,977700000.0
2009-09-16 13:25:00,90.335,90.335,90.29,90.3,1483000000.0
2009-09-16 13:30:00,90.3,90.35,90.29,90.33,1391200001.0
2009-09-16 13:35:00,90.33,90.335,90.31,90.33,1327800000.0
2009-09-16 13:40:00,90.33,90.345,90.32,90.335,1429599999.0
2009-09-16 13:45:00,90.34,90.41,90.33,90.405,1693100000.0
2009-09-16 13:50:00,90.405,90.415,90.365,90.38,1811200000.0
2009-09-16 13:55:00,90.38,90.39,90.375,90.38,819200000.0
2009-09-16 14:00:00,90.38,90.435,90.37,90.425,1446900000.0
2009-09-16 14:05:00,90.425,90.445,90.405,90.41,2143099999.0
2009-09-16 14:10:00,90.415,90.43,90.35,90.385,2879000000.0
2009-09-16 14:15:00,90.385,90.39,90.34,90.37,2153200000.0
2009-09-16 14:20:00,90.37,90.385,90.35,90.35,2816100002.0
2009-09-16 14:25:00,90.35,90.36,90.33,90.345,1152300000.0
2009-09-16 14:30:00,90.345,90.475,90.345,90.45,3762360001.0
2009-09-16 14:35:00,90.45,90.46,90.41,90.42,3208800000.0
2009-09-16 14:40:00,90.42,90.51,90.4,90.51,3790350004.0
2009-09-16 14:45:00,90.52,90.54,90.46,90.46,3041700000.0
2009-09-16 14:50:00,90.46,90.46,90.37,90.38,2647500002.0
2009-09-16 14:55:00,90.385,90.42,90.385,90.405,1921600000.0
2009-09-16 15:00:00,90.405,90.405,90.22,90.27,2388499999.0
2009-09-16 15:05:00,90.27,90.285,90.21,90.27,2882400000.0
2009-09-16 15:10:00,90.27,90.355,90.27,90.35,2572100003.0
2009-09-16 15:15:00,90.355,90.465,90.31,90.405,3085100001.0
2009-09-16 15:20:00,90.405,90.44,90.385,90.43,1559800001.0
2009-09-16 15:25:00,90.43,90.465,90.395,90.43,2083300002.0
2009-09-16 15:30:00,90.43,90.64,90.405,90.605,4348899998.0
2009-09-16 15:35:00,90.605,90.745,90.58,90.635,4410649997.0
2009-09-16 15:40:00,90.635,90.68,90.58,90.68,3161099996.0
2009-09-16 15:45:00,90.68,90.68,90.54,90.55,3575200002.0
2009-09-16 15:50:00,90.555,90.63,90.54,90.61,2523000001.0
2009-09-16 15:55:00,90.61,90.69,90.6,90.68,2052200000.0
2009-09-16 16:00:00,90.69,90.75,90.68,90.71,2558399999.0
2009-09-16 16:05:00,90.71,90.71,90.635,90.65,2233400001.0
2009-09-16 16:10:00,90.65,90.675,90.59,90.595,2866850001.0
2009-09-16 16:15:00,90.595,90.84,90.58,90.8,3769199997.0
2009-09-16 16:20:00,90.795,91.025,90.75,90.89,4010799997.0
2009-09-16 16:25:00,90.895,91.09,90.89,91.0,4359600001.0
2009-09-16 16:30:00,91.005,91.125,91.005,91.035,3881500000.0
2009-09-16 16:35:00,91.035,91.155,91.035,91.11,3428300002.0
2009-09-16 16:40:00,91.11,91.32,91.105,91.28,3986049997.0
2009-09-16 16:45:00,91.28,91.36,91.235,91.28,3298200000.0
2009-09-16 16:50:00,91.28,91.29,91.13,91.155,3547800001.0
2009-09-16 16:55:00,91.155,91.16,91.05,91.07,3746709996.0
2009-09-16 17:00:00,91.07,91.1,91.03,91.03,3537500001.0
2009-09-16 17:05:00,91.04,91.05,90.815,90.865,4366920003.0
2009-09-16 17:10:00,90.865,90.89,90.81,90.88,3270300000.0
2009-09-16 17:15:00,90.88,90.96,90.855,90.95,3115399996.0
2009-09-16 17:20:00,90.95,90.96,90.88,90.905,3597100003.0
2009-09-16 17:25:00,90.905,90.91,90.83,90.85,2107800000.0
2009-09-16 17:30:00,90.85,90.965,90.85,90.91,2217999999.0
2009-09-16 17:35:00,90.91,90.935,90.875,90.93,2094999998.0
2009-09-16 17:40:00,90.93,90.98,90.915,90.98,2344899996.0
2009-09-16 17:45:00,90.98,91.095,90.965,91.065,3353900000.0
2009-09-16 17:50:00,91.065,91.065,90.975,90.975,2333599999.0
2009-09-16 17:55:00,90.975,91.015,90.91,91.015,2339110000.0
2009-09-16 18:00:00,91.015,91.015,90.88,90.915,2621000000.0
2009-09-16 18:05:00,90.915,90.92,90.88,90.89,1994999998.0
2009-09-16 18:10:00,90.89,90.92,90.85,90.875,2123900000.0
2009-09-16 18:15:00,90.885,90.93,90.865,90.875,2264910000.0
2009-09-16 18:20:00,90.875,90.885,90.645,90.72,3487699998.0
2009-09-16 18:25:00,90.72,90.745,90.68,90.735,1870100001.0
2009-09-16 18:30:00,90.735,90.8,90.735,90.765,1933199997.0
2009-09-16 18:35:00,90.765,90.765,90.71,90.745,2243599998.0
2009-09-16 18:40:00,90.745,90.75,90.73,90.74,1110800001.0
2009-09-16 18:45:00,90.745,90.795,90.74,90.76,1967400000.0
2009-09-16 18:50:00,90.76,90.885,90.755,90.86,2358599987.0
2009-09-16 18:55:00,90.86,90.86,90.81,90.825,2306800001.0
2009-09-16 19:00:00,90.825,90.875,90.825,90.87,1657900002.0
2009-09-16 19:05:00,90.87,90.965,90.87,90.95,1677399999.0
2009-09-16 19:10:00,90.95,90.95,90.88,90.885,1477500000.0
2009-09-16 19:15:00,90.885,90.89,90.86,90.865,1146200000.0
2009-09-16 19:20:00,90.865,90.89,90.865,90.88,655800000.0
2009-09-16 19:25:00,90.88,90.91,90.865,90.895,1783900002.0
2009-09-16 19:30:00,90.895,90.94,90.885,90.94,1624800000.0
2009-09-16 19:35:00,90.94,90.965,90.925,90.925,1785600000.0
2009-09-16 19:40:00,90.93,90.975,90.915,90.95,1228300000.0
2009-09-16 19:45:00,90.95,91.015,90.95,91.01,1252399998.0
2009-09-16 19:50:00,91.005,91.01,90.955,91.0,1338300001.0
2009-09-16 19:55:00,91.005,91.025,90.95,90.96,1386800001.0
2009-09-16 20:00:00,90.955,90.995,90.93,90.94,1782500000.0
2009-09-16 20:05:00,90.94,90.99,90.94,90.96,1374900000.0
2009-09-16 20:10:00,90.96,90.99,90.955,90.98,683700000.0
2009-09-16 20:15:00,90.98,91.015,90.955,91.015,2064199999.0
2009-09-16 20:20:00,91.015,91.04,90.975,90.98,1789499996.0
2009-09-16 20:25:00,90.98,90.98,90.92,90.935,1770800001.0
2009-09-16 20:30:00,90.93,90.965,90.925,90.935,1452300000.0
2009-09-16 20:35:00,90.935,90.96,90.915,90.94,2002200001.0
2009-09-16 20:40:00,90.955,90.965,90.93,90.93,1572599999.0
2009-09-16 20:45:00,90.93,90.93,90.88,90.88,1213600001.0
2009-09-16 20:50:00,90.88,90.93,90.88,90.91,808800000.0
2009-09-16 20:55:00,90.915,90.92,90.875,90.9,1687800000.0
2009-09-16 21:00:00,90.905,90.91,90.86,90.87,1392600000.0
2009-09-16 21:05:00,90.875,90.885,90.865,90.88,1489100000.0
2009-09-16 21:10:00,90.88,90.915,90.865,90.9,1477300000.0
2009-09-16 21:15:00,90.9,90.905,90.88,90.885,1156500002.0
2009-09-16 21:20:00,90.885,90.885,90.86,90.87,740200000.0
2009-09-16 21:25:00,90.87,90.87,90.835,90.835,872800000.0
2009-09-16 21:30:00,90.835,90.85,90.83,90.84,901000000.0
2009-09-16 21:35:00,90.84,90.855,90.815,90.83,975000000.0
2009-09-16 21:40:00,90.83,90.84,90.795,90.8,1653200002.0
2009-09-16 21:45:00,90.8,90.855,90.8,90.845,1095700000.0
2009-09-16 21:50:00,90.84,90.86,90.83,90.83,669000000.0
2009-09-16 21:55:00,90.83,90.83,90.79,90.795,1363700000.0
2009-09-16 22:00:00,90.795,90.82,90.765,90.78,941200000.0
2009-09-16 22:05:00,90.78,90.78,90.75,90.76,315100000.0
2009-09-16 22:10:00,90.765,90.85,90.765,90.82,383900000.0
2009-09-16 22:15:00,90.82,90.825,90.8,90.815,278200000.0
2009-09-16 22:20:00,90.815,90.945,90.815,90.945,1231199998.0
2009-09-16 22:25:00,90.945,90.95,90.89,90.95,422700000.0
2009-09-16 22:30:00,90.94,90.955,90.915,90.95,520400000.0
2009-09-16 22:35:00,90.955,90.975,90.93,90.93,312600000.0
2009-09-16 22:40:00,90.925,90.95,90.925,90.94,376500000.0
2009-09-16 22:45:00,90.93,90.945,90.905,90.945,615000000.0
2009-09-16 22:50:00,90.94,90.95,90.93,90.93,309400000.0
2009-09-16 22:55:00,90.93,90.94,90.915,90.92,212500000.0
2009-09-16 23:00:00,90.92,90.955,90.9,90.92,72000000.0
2009-09-16 23:05:00,90.92,90.92,90.9,90.91,93100000.0
2009-09-16 23:10:00,90.91,90.915,90.905,90.91,47200000.0
2009-09-16 23:15:00,90.91,90.91,90.89,90.89,328000000.0
2009-09-16 23:20:00,90.885,90.895,90.875,90.895,484600000.0
2009-09-16 23:25:00,90.895,90.905,90.875,90.875,473900000.0
2009-09-16 23:30:00,90.875,90.89,90.875,90.875,200200000.0
2009-09-16 23:35:00,90.86,90.925,90.858,90.91,280200000.0
2009-09-16 23:40:00,90.915,90.93,90.89,90.9,387400000.0
2009-09-16 23:45:00,90.9,90.905,90.88,90.895,471200000.0
2009-09-16 23:50:00,90.895,90.9,90.87,90.885,352200000.0
2009-09-16 23:55:00,90.885,90.9,90.88,90.89,221800000.0
2009-09-17 00:00:00,90.89,90.92,90.865,90.865,612000001.0
2009-09-17 00:05:00,90.865,90.885,90.865,90.875,494900000.0
2009-09-17 00:10:00,90.875,90.89,90.875,90.885,181300000.0
2009-09-17 00:15:00,90.885,90.89,90.86,90.865,491899999.0
2009-09-17 00:20:00,90.865,90.885,90.865,90.88,469100000.0
2009-09-17 00:25:00,90.875,90.895,90.875,90.88,311200000.0
2009-09-17 00:30:00,90.885,90.9,90.88,90.89,505100000.0
2009-09-17 00:35:00,90.895,90.9,90.865,90.87,371300000.0
2009-09-17 00:40:00,90.87,90.88,90.855,90.865,131500000.0
2009-09-17 00:45:00,90.86,90.885,90.845,90.885,630000000.0
2009-09-17 00:50:00,90.885,90.905,90.875,90.89,133000000.0
2009-09-17 00:55:00,90.88,90.89,90.87,90.87,148600000.0
2009-09-17 01:00:00,90.87,90.88,90.83,90.87,504200000.0
2009-09-17 01:05:00,90.88,90.98,90.88,90.95,575000000.0
2009-09-17 01:10:00,90.945,90.99,90.94,90.98,773900001.0
2009-09-17 01:15:00,90.98,91.005,90.975,90.975,581300000.0
2009-09-17 01:20:00,90.975,90.98,90.945,90.97,170600000.0
2009-09-17 01:25:00,90.97,91.0,90.965,90.985,346900000.0
2009-09-17 01:30:00,90.98,90.99,90.96,90.965,197400000.0
2009-09-17 01:35:00,90.965,90.98,90.96,90.98,167900000.0
2009-09-17 01:40:00,90.975,91.01,90.975,91.01,284100000.0
2009-09-17 01:45:00,91.01,91.02,90.955,91.005,775800000.0
2009-09-17 01:50:00,91.005,91.035,91.0,91.0,886900001.0
2009-09-17 01:55:00,91.01,91.05,90.99,91.035,413900000.0
2009-09-17 02:00:00,91.04,91.08,91.02,91.07,936800000.0
2009-09-17 02:05:00,91.07,91.14,91.07,91.13,831700000.0
2009-09-17 02:10:00,91.13,91.205,91.12,91.17,980700000.0
2009-09-17 02:15:00,91.17,91.19,91.14,91.145,1091800000.0
2009-09-17 02:20:00,91.145,91.15,91.12,91.145,921200000.0
2009-09-17 02:25:00,91.14,91.145,91.105,91.115,896700000.0
2009-09-17 02:30:00,91.115,91.135,91.115,91.125,508300000.0
2009-09-17 02:35:00,91.125,91.17,91.12,91.165,647100000.0
2009-09-17 02:40:00,91.16,91.16,91.125,91.13,479800000.0
2009-09-17 02:45:00,91.13,91.15,91.125,91.14,349200000.0
2009-09-17 02:50:00,91.14,91.215,91.095,91.12,1665200000.0
2009-09-17 02:55:00,91.12,91.15,91.115,91.14,664300000.0
2009-09-17 03:00:00,91.145,91.155,91.13,91.15,611300000.0
2009-09-17 03:05:00,91.15,91.15,91.13,91.145,250600000.0
2009-09-17 03:10:00,91.145,91.15,91.135,91.145,647600000.0
2009-09-17 03:15:00,91.145,91.145,91.08,91.08,984600000.0
2009-09-17 03:20:00,91.08,91.105,91.025,91.045,1043000000.0
2009-09-17 03:25:00,91.045,91.06,91.03,91.05,685300000.0
2009-09-17 03:30:00,91.05,91.06,91.01,91.02,945400000.0
2009-09-17 03:35:00,91.025,91.025,90.99,91.015,795800000.0
2009-09-17 03:40:00,91.015,91.05,90.99,91.03,628700000.0
2009-09-17 03:45:00,91.03,91.105,91.03,91.105,779300000.0
2009-09-17 03:50:00,91.105,91.135,91.09,91.105,1615300000.0
2009-09-17 03:55:00,91.1,91.11,91.075,91.085,776100000.0
2009-09-17 04:00:00,91.085,91.105,91.06,91.06,1610400000.0
2009-09-17 04:05:00,91.065,91.09,91.065,91.09,1085700000.0
2009-09-17 04:10:00,91.09,91.1,91.075,91.09,527600000.0
2009-09-17 04:15:00,91.095,91.14,91.09,91.11,1477000000.0
2009-09-17 04:20:00,91.11,91.13,91.1,91.125,417300000.0
2009-09-17 04:25:00,91.13,91.13,91.105,91.11,948900000.0
2009-09-17 04:30:00,91.11,91.125,91.105,91.125,595500000.0
2009-09-17 04:35:00,91.125,91.125,91.09,91.095,568800000.0
2009-09-17 04:40:00,91.095,91.105,91.09,91.1,335900000.0
2009-09-17 04:45:00,91.1,91.1,91.09,91.095,573500000.0
2009-09-17 04:50:00,91.09,91.1,91.085,91.09,360500000.0
2009-09-17 04:55:00,91.07,91.07,91.04,91.04,888000000.0
2009-09-17 05:00:00,91.04,91.06,91.04,91.05,829000000.0
2009-09-17 05:05:00,91.055,91.075,91.055,91.07,364000000.0
2009-09-17 05:10:00,91.075,91.09,91.075,91.09,406100000.0
2009-09-17 05:15:00,91.085,91.085,91.03,91.05,777500000.0
2009-09-17 05:20:00,91.045,91.05,91.03,91.04,197000000.0
2009-09-17 05:25:00,91.04,91.04,91.025,91.025,458000000.0
2009-09-17 05:30:00,91.03,91.04,91.02,91.02,859900000.0
2009-09-17 05:35:00,91.02,91.04,91.0,91.005,855700000.0
2009-09-17 05:40:00,91.005,91.04,91.005,91.04,781900000.0
2009-09-17 05:45:00,91.04,91.045,91.03,91.04,713500000.0
2009-09-17 05:50:00,91.04,91.045,91.035,91.04,241500000.0
2009-09-17 05:55:00,91.04,91.05,91.03,91.03,373600000.0
2009-09-17 06:00:00,91.035,91.05,91.035,91.04,384100000.0
2009-09-17 06:05:00,91.04,91.04,91.03,91.035,729600000.0
2009-09-17 06:10:00,91.035,91.05,91.02,91.045,963600000.0
2009-09-17 06:15:00,91.045,91.105,91.03,91.095,1454100000.0
2009-09-17 06:20:00,91.095,91.095,91.085,91.09,217100000.0
2009-09-17 06:25:00,91.09,91.105,91.08,91.08,686100000.0
2009-09-17 06:30:00,91.08,91.1,91.055,91.06,666000000.0
2009-09-17 06:35:00,91.06,91.08,91.03,91.03,853300000.0
2009-09-17 06:40:00,91.03,91.095,91.03,91.09,978600000.0
2009-09-17 06:45:00,91.085,91.09,91.07,91.085,684800000.0
2009-09-17 06:50:00,91.08,91.11,91.07,91.1,801100000.0
2009-09-17 06:55:00,91.1,91.1,91.085,91.09,468300000.0
2009-09-17 07:00:00,91.09,91.135,91.09,91.12,1038300000.0
2009-09-17 07:05:00,91.12,91.17,91.115,91.16,1269900000.0
2009-09-17 07:10:00,91.16,91.175,91.14,91.165,966700000.0
2009-09-17 07:15:00,91.165,91.165,91.135,91.14,559299995.0
2009-09-17 07:20:00,91.14,91.14,91.13,91.13,641300000.0
2009-09-17 07:25:00,91.14,91.14,91.105,91.11,1038100000.0
2009-09-17 07:30:00,91.11,91.12,91.085,91.11,1064500000.0
2009-09-17 07:35:00,91.11,91.11,91.075,91.09,963000000.0
2009-09-17 07:40:00,91.09,91.12,91.09,91.095,1081700000.0
2009-09-17 07:45:00,91.095,91.14,91.085,91.135,1886400000.0
2009-09-17 07:50:00,91.135,91.135,91.07,91.075,1208500000.0
2009-09-17 07:55:00,91.08,91.08,91.05,91.08,1358600000.0
2009-09-17 08:00:00,91.08,91.13,91.08,91.09,2032800000.0
2009-09-17 08:05:00,91.09,91.09,91.07,91.085,1368900000.0
2009-09-17 08:10:00,91.09,91.09,91.07,91.09,981700000.0
2009-09-17 08:15:00,91.09,91.095,91.045,91.05,1568900000.0
2009-09-17 08:20:00,91.05,91.05,90.915,90.945,3173899999.0
2009-09-17 08:25:00,90.945,90.96,90.88,90.95,2113699998.0
2009-09-17 08:30:00,90.95,90.96,90.85,90.87,3277980001.0
2009-09-17 08:35:00,90.875,90.9,90.835,90.85,2871199999.0
2009-09-17 08:40:00,90.85,90.955,90.85,90.955,2066200000.0
2009-09-17 08:45:00,90.96,90.96,90.93,90.94,2341200000.0
2009-09-17 08:50:00,90.94,91.01,90.935,90.98,2165800001.0
2009-09-17 08:55:00,90.98,90.98,90.905,90.945,1871900001.0
2009-09-17 09:00:00,90.945,90.95,90.84,90.895,1961099999.0
2009-09-17 09:05:00,90.895,90.95,90.895,90.94,1861500000.0
2009-09-17 09:10:00,90.94,90.945,90.87,90.885,1499999999.0
2009-09-17 09:15:00,90.885,90.925,90.87,90.91,1322600000.0
2009-09-17 09:20:00,90.91,90.97,90.9,90.93,2119800001.0
2009-09-17 09:25:00,90.93,90.94,90.64,90.665,2700820001.0
2009-09-17 09:30:00,90.66,90.74,90.585,90.7,3241300000.0
2009-09-17 09:35:00,90.7,90.715,90.67,90.705,3287100000.0
2009-09-17 09:40:00,90.71,90.75,90.7,90.72,2708000000.0
2009-09-17 09:45:00,90.72,90.72,90.55,90.6,2689600001.0
2009-09-17 09:50:00,90.6,90.61,90.52,90.54,2585400001.0
2009-09-17 09:55:00,90.54,90.59,90.515,90.565,2302200002.0
2009-09-17 10:00:00,90.565,90.62,90.56,90.605,2679300002.0
2009-09-17 10:05:00,90.61,90.635,90.59,90.62,2502000000.0
2009-09-17 10:10:00,90.62,90.71,90.62,90.69,2132200001.0
2009-09-17 10:15:00,90.69,90.69,90.66,90.68,1460500000.0
2009-09-17 10:20:00,90.68,90.69,90.66,90.67,2141499996.0
2009-09-17 10:25:00,90.67,90.7,90.66,90.68,1912600004.0
2009-09-17 10:30:00,90.68,90.805,90.67,90.805,2678800001.0
2009-09-17 10:35:00,90.81,90.825,90.77,90.775,2547800001.0
2009-09-17 10:40:00,90.775,90.82,90.755,90.795,1901700001.0
2009-09-17 10:45:00,90.79,90.81,90.715,90.725,2211199995.0
2009-09-17 10:50:00,90.725,90.75,90.695,90.75,2215200001.0
2009-09-17 10:55:00,90.75,90.77,90.72,90.725,1935100004.0
2009-09-17 11:00:00,90.725,90.74,90.71,90.715,1320099998.0
2009-09-17 11:05:00,90.715,90.72,90.68,90.68,1477000001.0
2009-09-17 11:10:00,90.68,90.7,90.665,90.69,1530999999.0
2009-09-17 11:15:00,90.69,90.695,90.67,90.69,1620900000.0
2009-09-17 11:20:00,90.69,90.69,90.655,90.66,1461800000.0
2009-09-17 11:25:00,90.66,90.665,90.64,90.65,1150700005.0
2009-09-17 11:30:00,90.65,90.65,90.61,90.62,1528500004.0
2009-09-17 11:35:00,90.62,90.63,90.61,90.63,1162900002.0
2009-09-17 11:40:00,90.63,90.63,90.59,90.595,1079100000.0
2009-09-17 11:45:00,90.595,90.645,90.575,90.645,1990900002.0
2009-09-17 11:50:00,90.65,90.685,90.635,90.68,1398500000.0
2009-09-17 11:55:00,90.68,90.73,90.665,90.69,1905299999.0
2009-09-17 12:00:00,90.69,90.75,90.68,90.75,1436500001.0
2009-09-17 12:05:00,90.75,90.76,90.725,90.735,1704999999.0
2009-09-17 12:10:00,90.735,90.825,90.73,90.815,2181300001.0
2009-09-17 12:15:00,90.815,90.84,90.8,90.815,1731099999.0
2009-09-17 12:20:00,90.815,90.83,90.79,90.825,1214299999.0
2009-09-17 12:25:00,90.825,90.855,90.815,90.84,1472100001.0
2009-09-17 12:30:00,90.84,90.87,90.82,90.83,1140700000.0
2009-09-17 12:35:00,90.825,90.88,90.82,90.84,1447099999.0
2009-09-17 12:40:00,90.84,90.945,90.84,90.92,1352100000.0
2009-09-17 12:45:00,90.92,90.925,90.87,90.88,1952699998.0
2009-09-17 12:50:00,90.88,90.885,90.865,90.88,790699999.0
2009-09-17 12:55:00,90.88,90.895,90.85,90.89,682900000.0
2009-09-17 13:00:00,90.89,91.1,90.89,91.05,2995099998.0
2009-09-17 13:05:00,91.05,91.065,90.975,91.02,3107999998.0
2009-09-17 13:10:00,91.02,91.1,91.005,91.085,2536999997.0
2009-09-17 13:15:00,91.09,91.315,91.075,91.21,3842499998.0
2009-09-17 13:20:00,91.21,91.265,91.18,91.25,3781100000.0
2009-09-17 13:25:00,91.25,91.33,91.215,91.315,3352699999.0
2009-09-17 13:30:00,91.32,91.42,91.28,91.355,5240900009.0
2009-09-17 13:35:00,91.36,91.46,91.345,91.39,4158100010.0
2009-09-17 13:40:00,91.39,91.405,91.33,91.34,3087900006.0
2009-09-17 13:45:00,91.34,91.4,91.34,91.365,2499500003.0
2009-09-17 13:50:00,91.365,91.38,91.155,91.17,3256100009.0
2009-09-17 13:55:00,91.17,91.29,91.17,91.25,2436999999.0
2009-09-17 14:00:00,91.25,91.28,91.22,91.235,2408200007.0
2009-09-17 14:05:00,91.23,91.255,91.185,91.255,2354900002.0
2009-09-17 14:10:00,91.255,91.34,91.255,91.34,2898099993.0
2009-09-17 14:15:00,91.34,91.415,91.34,91.36,3911699994.0
2009-09-17 14:20:00,91.36,91.415,91.335,91.37,2887899997.0
2009-09-17 14:25:00,91.37,91.39,91.345,91.365,2273999999.0
2009-09-17 14:30:00,91.365,91.615,91.34,91.565,3334500001.0
2009-09-17 14:35:00,91.565,91.58,91.335,91.34,3264700000.0
2009-09-17 14:40:00,91.34,91.355,91.23,91.3,3029099992.0
2009-09-17 14:45:00,91.3,91.355,91.255,91.26,2337299998.0
2009-09-17 14:50:00,91.26,91.285,91.22,91.235,2091799998.0
2009-09-17 14:55:00,91.235,91.34,91.225,91.34,2416000000.0
2009-09-17 15:00:00,91.34,91.35,91.27,91.32,2629899998.0
2009-09-17 15:05:00,91.32,91.33,91.25,91.3,2858199995.0
2009-09-17 15:10:00,91.3,91.39,91.3,91.39,2689299999.0
2009-09-17 15:15:00,91.39,91.39,91.33,91.36,2523700004.0
2009-09-17 15:20:00,91.36,91.38,91.32,91.32,2744500015.0
2009-09-17 15:25:00,91.32,91.33,91.3,91.31,2150300006.0
2009-09-17 15:30:00,91.315,91.405,91.31,91.395,2601800001.0
2009-09-17 15:35:00,91.395,91.395,91.35,91.37,2460799995.0
2009-09-17 15:40:00,91.37,91.38,91.34,91.355,2115100000.0
2009-09-17 15:45:00,91.355,91.445,91.355,91.405,2618600000.0
2009-09-17 15:50:00,91.405,91.43,91.36,91.37,2324400001.0
2009-09-17 15:55:00,91.37,91.37,91.31,91.36,2682500003.0
2009-09-17 16:00:00,91.36,91.435,91.205,91.29,2595360002.0
2009-09-17 16:05:00,91.29,91.305,91.07,91.175,2675600002.0
2009-09-17 16:10:00,91.175,91.255,91.145,91.22,2359799998.0
2009-09-17 16:15:00,91.22,91.225,91.12,91.12,2195500001.0
2009-09-17 16:20:00,91.12,91.18,91.12,91.165,3296300002.0
2009-09-17 16:25:00,91.16,91.17,91.09,91.145,3132600001.0
2009-09-17 16:30:00,91.15,91.175,91.135,91.17,3027899998.0
2009-09-17 16:35:00,91.17,91.17,91.065,91.12,2538499999.0
2009-09-17 16:40:00,91.12,91.15,91.04,91.065,2512000001.0
2009-09-17 16:45:00,91.065,91.1,91.03,91.06,2285300000.0
2009-09-17 16:50:00,91.06,91.13,91.04,91.105,2724300001.0
2009-09-17 16:55:00,91.105,91.175,91.08,91.14,2079799997.0
2009-09-17 17:00:00,91.135,91.205,91.11,91.18,2222700000.0
2009-09-17 17:05:00,91.18,91.2,91.155,91.155,1947800001.0
2009-09-17 17:10:00,91.16,91.16,91.1,91.105,2085099991.0
2009-09-17 17:15:00,91.105,91.165,91.1,91.155,1525099999.0
2009-09-17 17:20:00,91.155,91.19,91.145,91.17,1307899999.0
2009-09-17 17:25:00,91.17,91.18,91.15,91.16,1374000001.0
2009-09-17 17:30:00,91.16,91.17,91.095,91.11,905400000.0
2009-09-17 17:35:00,91.11,91.145,91.095,91.13,873100000.0
2009-09-17 17:40:00,91.13,91.19,91.13,91.18,901100000.0
2009-09-17 17:45:00,91.18,91.19,91.16,91.17,989300000.0
2009-09-17 17:50:00,91.17,91.19,91.15,91.175,1498300000.0
2009-09-17 17:55:00,91.175,91.19,91.15,91.15,1332800000.0
2009-09-17 18:00:00,91.15,91.18,91.15,91.175,662900000.0
2009-09-17 18:05:00,91.175,91.18,91.145,91.145,1700499999.0
2009-09-17 18:10:00,91.15,91.185,91.13,91.17,1854999996.0
2009-09-17 18:15:00,91.17,91.22,91.165,91.22,1594800002.0
2009-09-17 18:20:00,91.22,91.31,91.2,91.26,2743099999.0
2009-09-17 18:25:00,91.255,91.33,91.255,91.27,1757300000.0
2009-09-17 18:30:00,91.27,91.29,91.265,91.275,968900000.0
2009-09-17 18:35:00,91.275,91.28,91.25,91.27,1452400000.0
2009-09-17 18:40:00,91.27,91.29,91.255,91.265,1088500001.0
2009-09-17 18:45:00,91.26,91.29,91.235,91.29,1809300001.0
2009-09-17 18:50:00,91.285,91.29,91.24,91.26,908800008.0
2009-09-17 18:55:00,91.26,91.27,91.245,91.26,1044000003.0
2009-09-17 19:00:00,91.26,91.29,91.24,91.255,1817300000.0
2009-09-17 19:05:00,91.255,91.27,91.225,91.27,1578899998.0
2009-09-17 19:10:00,91.265,91.27,91.24,91.24,1008500003.0
2009-09-17 19:15:00,91.24,91.24,91.215,91.22,600699999.0
2009-09-17 19:20:00,91.225,91.23,91.195,91.2,1389100001.0
2009-09-17 19:25:00,91.195,91.205,91.155,91.195,2108199999.0
2009-09-17 19:30:00,91.19,91.19,91.15,91.165,2464799996.0
2009-09-17 19:35:00,91.165,91.175,91.15,91.175,920400000.0
2009-09-17 19:40:00,91.175,91.2,91.16,91.2,973299999.0
2009-09-17 19:45:00,91.2,91.225,91.165,91.17,1306899999.0
2009-09-17 19:50:00,91.17,91.2,91.17,91.18,1083500001.0
2009-09-17 19:55:00,91.18,91.2,91.165,91.175,1043600001.0
2009-09-17 20:00:00,91.18,91.23,91.18,91.21,879500000.0
2009-09-17 20:05:00,91.21,91.23,91.2,91.23,925400000.0
2009-09-17 20:10:00,91.225,91.225,91.205,91.21,940100000.0
2009-09-17 20:15:00,91.21,91.22,91.1,91.115,1365700000.0
2009-09-17 20:20:00,91.115,91.13,91.08,91.1,1499600000.0
2009-09-17 20:25:00,91.1,91.11,91.02,91.03,1348999998.0
2009-09-17 20:30:00,91.03,91.12,91.03,91.12,1045200000.0
2009-09-17 20:35:00,91.115,91.12,91.11,91.12,245600000.0
2009-09-17 20:40:00,91.12,91.12,91.095,91.12,893900000.0
2009-09-17 20:45:00,91.12,91.145,91.105,91.14,1509799999.0
2009-09-17 20:50:00,91.14,91.17,91.135,91.135,882300000.0
2009-09-17 20:55:00,91.135,91.165,91.13,91.155,1552000000.0
2009-09-17 21:00:00,91.155,91.16,91.14,91.155,588100000.0
2009-09-17 21:05:00,91.155,91.18,91.155,91.175,669400000.0
2009-09-17 21:10:00,91.175,91.18,91.16,91.17,494500000.0
2009-09-17 21:15:00,91.17,91.175,91.16,91.16,443000000.0
2009-09-17 21:20:00,91.16,91.18,91.155,91.17,736700000.0
2009-09-17 21:25:00,91.17,91.19,91.17,91.18,867100000.0
2009-09-17 21:30:00,91.18,91.185,91.15,91.16,725200000.0
2009-09-17 21:35:00,91.16,91.19,91.155,91.165,979899999.0
2009-09-17 21:40:00,91.165,91.17,91.155,91.165,862800000.0
2009-09-17 21:45:00,91.165,91.165,91.135,91.14,1074200000.0
2009-09-17 21:50:00,91.14,91.145,91.13,91.13,1298700001.0
2009-09-17 21:55:00,91.13,91.18,91.13,91.175,721700001.0
2009-09-17 22:00:00,91.175,91.185,91.15,91.16,482200000.0
2009-09-17 22:05:00,91.165,91.175,91.16,91.165,251500000.0
2009-09-17 22:10:00,91.17,91.175,91.16,91.165,327899999.0
2009-09-17 22:15:00,91.17,91.175,91.16,91.16,168400000.0
2009-09-17 22:20:00,91.165,91.165,91.11,91.13,735000000.0
2009-09-17 22:25:00,91.13,91.14,91.12,91.125,525800000.0
2009-09-17 22:30:00,91.125,91.125,91.1,91.1,485900000.0
2009-09-17 22:35:00,91.1,91.13,91.1,91.12,406699999.0
2009-09-17 22:40:00,91.125,91.135,91.1,91.1,450200000.0
2009-09-17 22:45:00,91.105,91.11,91.075,91.095,712400000.0
2009-09-17 22:50:00,91.105,91.12,91.07,91.08,522800000.0
2009-09-17 22:55:00,91.08,91.085,91.05,91.075,344400000.0
2009-09-17 23:00:00,91.075,91.09,91.02,91.05,149600000.0
2009-09-17 23:05:00,91.05,91.09,91.03,91.075,388200000.0
2009-09-17 23:10:00,91.075,91.075,91.05,91.055,85300000.0
2009-09-17 23:15:00,91.05,91.085,91.035,91.04,324300000.0
2009-09-17 23:20:00,91.04,91.065,91.03,91.045,250800000.0
2009-09-17 23:25:00,91.045,91.05,91.03,91.04,45100000.0
2009-09-17 23:30:00,91.045,91.065,91.035,91.055,509400000.0
2009-09-17 23:35:00,91.046,91.075,91.03,91.07,505400000.0
2009-09-17 23:40:00,91.07,91.07,91.025,91.025,389400000.0
2009-09-17 23:45:00,91.02,91.05,90.99,91.045,536700000.0
2009-09-17 23:50:00,91.037,91.045,91.032,91.045,11400000.0
2009-09-17 23:55:00,91.045,91.06,91.04,91.06,222800000.0
2009-09-18 00:00:00,91.06,91.085,91.055,91.08,583400000.0
2009-09-18 00:05:00,91.08,91.125,91.08,91.125,405000002.0
2009-09-18 00:10:00,91.125,91.135,91.11,91.125,489600000.0
2009-09-18 00:15:00,91.125,91.165,91.125,91.145,416300000.0
2009-09-18 00:20:00,91.15,91.155,91.13,91.135,314400000.0
2009-09-18 00:25:00,91.135,91.14,91.125,91.125,140500000.0
2009-09-18 00:30:00,91.125,91.15,91.115,91.15,354200000.0
2009-09-18 00:35:00,91.15,91.185,91.13,91.175,488700000.0
2009-09-18 00:40:00,91.185,91.185,91.165,91.165,52400000.0
2009-09-18 00:45:00,91.165,91.185,91.165,91.185,261700000.0
2009-09-18 00:50:00,91.185,91.185,91.17,91.185,100500000.0
2009-09-18 00:55:00,91.185,91.22,91.18,91.215,695600000.0
2009-09-18 01:00:00,91.21,91.21,91.175,91.185,516900000.0
2009-09-18 01:05:00,91.19,91.2,91.135,91.15,309500000.0
2009-09-18 01:10:00,91.15,91.16,91.15,91.16,216400000.0
2009-09-18 01:15:00,91.16,91.16,91.14,91.14,112000000.0
2009-09-18 01:20:00,91.14,91.145,91.12,91.145,369300000.0
2009-09-18 01:25:00,91.145,91.16,91.125,91.135,336100000.0
2009-09-18 01:30:00,91.135,91.16,91.135,91.15,282500000.0
2009-09-18 01:35:00,91.14,91.17,91.13,91.155,963500000.0
2009-09-18 01:40:00,91.15,91.17,91.145,91.165,421400000.0
2009-09-18 01:45:00,91.17,91.215,91.165,91.2,978500000.0
2009-09-18 01:50:00,91.205,91.24,91.195,91.205,1670800000.0
2009-09-18 01:55:00,91.205,91.215,91.19,91.2,1609000000.0
2009-09-18 02:00:00,91.205,91.24,91.195,91.23,930500000.0
2009-09-18 02:05:00,91.23,91.23,91.205,91.205,349700000.0
2009-09-18 02:10:00,91.205,91.23,91.2,91.22,304500000.0
2009-09-18 02:15:00,91.215,91.24,91.2,91.205,489800000.0
2009-09-18 02:20:00,91.205,91.23,91.17,91.22,891200000.0
2009-09-18 02:25:00,91.21,91.215,91.2,91.215,284200000.0
2009-09-18 02:30:00,91.215,91.23,91.195,91.205,707400001.0
2009-09-18 02:35:00,91.205,91.205,91.18,91.195,644000004.0
2009-09-18 02:40:00,91.2,91.2,91.145,91.15,1390400001.0
2009-09-18 02:45:00,91.155,91.2,91.14,91.165,1289700000.0
2009-09-18 02:50:00,91.17,91.21,91.165,91.2,1108900000.0
2009-09-18 02:55:00,91.205,91.22,91.185,91.2,1260500001.0
2009-09-18 03:00:00,91.205,91.215,91.19,91.2,240600000.0
2009-09-18 03:05:00,91.2,91.25,91.195,91.225,512000000.0
2009-09-18 03:10:00,91.225,91.25,91.215,91.24,592800000.0
2009-09-18 03:15:00,91.24,91.275,91.22,91.265,1266600000.0
2009-09-18 03:20:00,91.265,91.29,91.24,91.27,1346199999.0
2009-09-18 03:25:00,91.27,91.36,91.25,91.29,2088100002.0
2009-09-18 03:30:00,91.29,91.335,91.285,91.3,967300000.0
2009-09-18 03:35:00,91.3,91.33,91.295,91.325,720300000.0
2009-09-18 03:40:00,91.325,91.33,91.285,91.305,714700000.0
2009-09-18 03:45:00,91.305,91.32,91.24,91.3,920900000.0
2009-09-18 03:50:00,91.3,91.31,91.26,91.26,1004500000.0
2009-09-18 03:55:00,91.265,91.265,91.23,91.265,1760300000.0
2009-09-18 04:00:00,91.265,91.275,91.225,91.24,2241800000.0
2009-09-18 04:05:00,91.24,91.245,91.2,91.215,1525099997.0
2009-09-18 04:10:00,91.215,91.22,91.19,91.205,1705500000.0
2009-09-18 04:15:00,91.2,91.21,91.18,91.19,1606400000.0
2009-09-18 04:20:00,91.19,91.19,91.155,91.155,1197200000.0
2009-09-18 04:25:00,91.15,91.235,91.125,91.22,1800399998.0
2009-09-18 04:30:00,91.215,91.27,91.2,91.25,1516999999.0
2009-09-18 04:35:00,91.25,91.32,91.245,91.29,1809500000.0
2009-09-18 04:40:00,91.29,91.31,91.26,91.3,1166200000.0
2009-09-18 04:45:00,91.3,91.425,91.29,91.35,2076700001.0
2009-09-18 04:50:00,91.35,91.36,91.33,91.35,605400000.0
2009-09-18 04:55:00,91.345,91.385,91.335,91.35,656100000.0
2009-09-18 05:00:00,91.35,91.35,91.29,91.29,670200001.0
2009-09-18 05:05:00,91.29,91.315,91.28,91.3,646000000.0
2009-09-18 05:10:00,91.295,91.305,91.28,91.285,717100000.0
2009-09-18 05:15:00,91.285,91.3,91.25,91.25,1054199999.0
2009-09-18 05:20:00,91.25,91.285,91.25,91.28,907400000.0
2009-09-18 05:25:00,91.28,91.28,91.24,91.24,669400000.0
2009-09-18 05:30:00,91.24,91.25,91.225,91.225,474900000.0
2009-09-18 05:35:00,91.225,91.235,91.22,91.22,513900000.0
2009-09-18 05:40:00,91.22,91.23,91.2,91.205,769500000.0
2009-09-18 05:45:00,91.205,91.23,91.195,91.225,833800000.0
2009-09-18 05:50:00,91.225,91.23,91.22,91.22,753200000.0
2009-09-18 05:55:00,91.22,91.23,91.22,91.22,659500000.0
2009-09-18 06:00:00,91.225,91.225,91.18,91.18,954600002.0
2009-09-18 06:05:00,91.18,91.215,91.165,91.2,1252400000.0
2009-09-18 06:10:00,91.2,91.21,91.195,91.205,861100000.0
2009-09-18 06:15:00,91.205,91.22,91.165,91.17,1074200000.0
2009-09-18 06:20:00,91.175,91.185,91.155,91.175,457400000.0
2009-09-18 06:25:00,91.165,91.21,91.165,91.19,860500000.0
2009-09-18 06:30:00,91.195,91.21,91.19,91.205,1176380000.0
2009-09-18 06:35:00,91.21,91.225,91.205,91.22,912000000.0
2009-09-18 06:40:00,91.22,91.25,91.22,91.24,870780000.0
2009-09-18 06:45:00,91.24,91.24,91.215,91.22,587600000.0
2009-09-18 06:50:00,91.22,91.235,91.21,91.225,271800000.0
2009-09-18 06:55:00,91.225,91.23,91.205,91.225,769200000.0
2009-09-18 07:00:00,91.225,91.235,91.225,91.23,495300000.0
2009-09-18 07:05:00,91.23,91.25,91.215,91.22,798080000.0
2009-09-18 07:10:00,91.22,91.23,91.205,91.215,1120700000.0
2009-09-18 07:15:00,91.215,91.215,91.155,91.18,1620000000.0
2009-09-18 07:20:00,91.185,91.205,91.175,91.185,824700000.0
2009-09-18 07:25:00,91.185,91.195,91.155,91.155,820800000.0
2009-09-18 07:30:00,91.155,91.185,91.145,91.17,1198300000.0
2009-09-18 07:35:00,91.17,91.17,91.07,91.09,1741100000.0
2009-09-18 07:40:00,91.095,91.095,91.045,91.06,1886900001.0
2009-09-18 07:45:00,91.06,91.095,91.05,91.09,2385699997.0
2009-09-18 07:50:00,91.09,91.125,91.055,91.12,1464800000.0
2009-09-18 07:55:00,91.125,91.13,91.08,91.085,848100000.0
2009-09-18 08:00:00,91.09,91.15,91.08,91.14,1867300000.0
2009-09-18 08:05:00,91.14,91.15,91.125,91.14,2226600008.0
2009-09-18 08:10:00,91.14,91.16,91.085,91.085,1353199999.0
2009-09-18 08:15:00,91.085,91.11,91.08,91.095,1748800000.0
2009-09-18 08:20:00,91.1,91.135,91.1,91.115,1544900001.0
2009-09-18 08:25:00,91.115,91.115,91.07,91.11,2321899999.0
2009-09-18 08:30:00,91.11,91.11,91.03,91.06,3307500000.0
2009-09-18 08:35:00,91.055,91.095,91.045,91.065,2517000002.0
2009-09-18 08:40:00,91.065,91.165,91.06,91.155,3136200000.0
2009-09-18 08:45:00,91.15,91.15,91.065,91.08,3556699998.0
2009-09-18 08:50:00,91.08,91.11,91.065,91.085,2914399998.0
2009-09-18 08:55:00,91.085,91.09,91.025,91.085,2900599999.0
2009-09-18 09:00:00,91.085,91.12,91.04,91.12,3381999988.0
2009-09-18 09:05:00,91.12,91.12,91.05,91.065,2512799995.0
2009-09-18 09:10:00,91.07,91.08,91.045,91.065,2076400000.0
2009-09-18 09:15:00,91.065,91.12,91.06,91.115,2831700009.0
2009-09-18 09:20:00,91.115,91.13,91.095,91.12,1781000002.0
2009-09-18 09:25:00,91.12,91.18,91.12,91.17,2658400001.0
2009-09-18 09:30:00,91.17,91.32,91.17,91.265,3716100000.0
2009-09-18 09:35:00,91.265,91.365,91.265,91.36,3520900006.0
2009-09-18 09:40:00,91.36,91.36,91.24,91.245,2380100001.0
2009-09-18 09:45:00,91.245,91.25,91.185,91.19,2188299999.0
2009-09-18 09:50:00,91.19,91.235,91.16,91.22,3339099998.0
2009-09-18 09:55:00,91.22,91.295,91.21,91.25,3054699999.0
2009-09-18 10:00:00,91.25,91.27,91.21,91.26,2695499998.0
2009-09-18 10:05:00,91.26,91.265,91.215,91.225,1805199999.0
2009-09-18 10:10:00,91.225,91.32,91.22,91.305,3060300001.0
2009-09-18 10:15:00,91.315,91.33,91.26,91.29,2538400000.0
2009-09-18 10:20:00,91.29,91.29,91.27,91.275,3027099994.0
2009-09-18 10:25:00,91.275,91.285,91.225,91.24,2431700000.0
2009-09-18 10:30:00,91.24,91.245,91.175,91.175,2608599993.0
2009-09-18 10:35:00,91.175,91.235,91.165,91.225,1502499998.0
2009-09-18 10:40:00,91.225,91.225,91.14,91.17,2120600000.0
2009-09-18 10:45:00,91.17,91.175,91.135,91.145,2242099999.0
2009-09-18 10:50:00,91.145,91.165,91.12,91.14,1642299997.0
2009-09-18 10:55:00,91.13,91.145,91.115,91.12,728300000.0
2009-09-18 11:00:00,91.115,91.13,91.1,91.105,1250200001.0
2009-09-18 11:05:00,91.105,91.14,91.1,91.14,1494200003.0
2009-09-18 11:10:00,91.14,91.15,91.115,91.145,2270800000.0
2009-09-18 11:15:00,91.145,91.165,91.135,91.165,1019000001.0
2009-09-18 11:20:00,91.165,91.17,91.15,91.17,787900000.0
2009-09-18 11:25:00,91.175,91.46,91.16,91.435,4174800002.0
2009-09-18 11:30:00,91.435,91.48,91.305,91.35,4054499995.0
2009-09-18 11:35:00,91.355,91.38,91.28,91.295,2379799999.0
2009-09-18 11:40:00,91.295,91.3,91.2,91.265,3575100001.0
2009-09-18 11:45:00,91.26,91.3,91.24,91.255,2694299997.0
2009-09-18 11:50:00,91.255,91.29,91.25,91.275,2301399999.0
2009-09-18 11:55:00,91.275,91.315,91.265,91.3,1736300003.0
2009-09-18 12:00:00,91.3,91.315,91.255,91.315,2163699999.0
2009-09-18 12:05:00,91.315,91.325,91.29,91.29,1679900000.0
2009-09-18 12:10:00,91.29,91.345,91.29,91.345,1626500002.0
2009-09-18 12:15:00,91.345,91.345,91.29,91.3,1495299997.0
2009-09-18 12:20:00,91.305,91.325,91.29,91.315,1750300001.0
2009-09-18 12:25:00,91.315,91.4,91.315,91.39,2083600001.0
2009-09-18 12:30:00,91.39,91.4,91.335,91.34,1988700000.0
2009-09-18 12:35:00,91.34,91.34,91.275,91.295,1286400000.0
2009-09-18 12:40:00,91.295,91.32,91.255,91.29,1648099997.0
2009-09-18 12:45:00,91.285,91.3,91.28,91.29,922200001.0
2009-09-18 12:50:00,91.29,91.3,91.22,91.235,1163300001.0
2009-09-18 12:55:00,91.24,91.295,91.23,91.275,1507299999.0
2009-09-18 13:00:00,91.275,91.29,91.23,91.235,1792500000.0
2009-09-18 13:05:00,91.245,91.27,91.22,91.265,1386700001.0
2009-09-18 13:10:00,91.265,91.305,91.26,91.295,1031800001.0
2009-09-18 13:15:00,91.29,91.405,91.29,91.37,2103899999.0
2009-09-18 13:20:00,91.37,91.375,91.34,91.345,1233300000.0
2009-09-18 13:25:00,91.345,91.365,91.305,91.305,1954400007.0
2009-09-18 13:30:00,91.3,91.315,91.25,91.275,1797599998.0
2009-09-18 13:35:00,91.275,91.29,91.27,91.27,1139799999.0
2009-09-18 13:40:00,91.27,91.295,91.26,91.295,964500000.0
2009-09-18 13:45:00,91.295,91.295,91.28,91.285,541000000.0
2009-09-18 13:50:00,91.285,91.31,91.275,91.3,1066399999.0
2009-09-18 13:55:00,91.3,91.325,91.3,91.3,984200000.0
2009-09-18 14:00:00,91.3,91.3,91.265,91.28,2122499999.0
2009-09-18 14:05:00,91.275,91.28,91.25,91.25,969100001.0
2009-09-18 14:10:00,91.25,91.26,91.22,91.23,2942200000.0
2009-09-18 14:15:00,91.23,91.28,91.23,91.26,1406100000.0
2009-09-18 14:20:00,91.265,91.32,91.25,91.28,3818100002.0
2009-09-18 14:25:00,91.28,91.32,91.26,91.315,1833599998.0
2009-09-18 14:30:00,91.315,91.335,91.28,91.29,3644100004.0
2009-09-18 14:35:00,91.29,91.315,91.25,91.275,2649400002.0
2009-09-18 14:40:00,91.28,91.325,91.27,91.27,2063900002.0
2009-09-18 14:45:00,91.27,91.305,91.23,91.245,2441699998.0
2009-09-18 14:50:00,91.245,91.265,91.19,91.26,2553199999.0
2009-09-18 14:55:00,91.26,91.29,91.25,91.27,1273200000.0
2009-09-18 15:00:00,91.275,91.285,91.21,91.215,2698200003.0
2009-09-18 15:05:00,91.215,91.28,91.21,91.265,1849800000.0
2009-09-18 15:10:00,91.265,91.275,91.22,91.24,2417000001.0
2009-09-18 15:15:00,91.24,91.275,91.235,91.24,2140099997.0
2009-09-18 15:20:00,91.24,91.26,91.205,91.24,2650399998.0
2009-09-18 15:25:00,91.24,91.25,91.22,91.25,2241500001.0
2009-09-18 15:30:00,91.25,91.285,91.24,91.25,3454499990.0
2009-09-18 15:35:00,91.25,91.275,91.25,91.255,2729200001.0
2009-09-18 15:40:00,91.255,91.29,91.245,91.29,2820500000.0
2009-09-18 15:45:00,91.29,91.345,91.265,91.335,2758000000.0
2009-09-18 15:50:00,91.335,91.38,91.32,91.34,3061200009.0
2009-09-18 15:55:00,91.34,91.35,91.27,91.3,3553900004.0
2009-09-18 16:00:00,91.295,91.355,91.285,91.355,2301799998.0
2009-09-18 16:05:00,91.355,91.355,91.28,91.305,3544099987.0
2009-09-18 16:10:00,91.305,91.39,91.3,91.375,3737299993.0
2009-09-18 16:15:00,91.375,91.455,91.365,91.425,3442099994.0
2009-09-18 16:20:00,91.425,91.53,91.405,91.41,2714199997.0
2009-09-18 16:25:00,91.41,91.45,91.375,91.39,2563700000.0
2009-09-18 16:30:00,91.39,91.39,91.33,91.35,2826599987.0
2009-09-18 16:35:00,91.35,91.41,91.335,91.345,2646199999.0
2009-09-18 16:40:00,91.34,91.37,91.335,91.365,1908900002.0
2009-09-18 16:45:00,91.365,91.365,91.22,91.27,3487799994.0
2009-09-18 16:50:00,91.27,91.31,91.14,91.225,2555799995.0
2009-09-18 16:55:00,91.225,91.335,91.17,91.315,2733899997.0
2009-09-18 17:00:00,91.315,91.33,91.22,91.245,2144700002.0
2009-09-18 17:05:00,91.245,91.275,91.235,91.27,1096300000.0
2009-09-18 17:10:00,91.27,91.29,91.255,91.285,2028600003.0
2009-09-18 17:15:00,91.285,91.29,91.26,91.27,1763599999.0
2009-09-18 17:20:00,91.27,91.295,91.23,91.285,3101900008.0
2009-09-18 17:25:00,91.285,91.3,91.265,91.28,2367099998.0
2009-09-18 17:30:00,91.28,91.295,91.265,91.27,3027999999.0
2009-09-18 17:35:00,91.27,91.29,91.25,91.26,2552799997.0
2009-09-18 17:40:00,91.26,91.275,91.235,91.27,1393699999.0
2009-09-18 17:45:00,91.27,91.28,91.24,91.28,1002400000.0
2009-09-18 17:50:00,91.28,91.285,91.26,91.28,1209000005.0
2009-09-18 17:55:00,91.28,91.325,91.26,91.31,1757900000.0
2009-09-18 18:00:00,91.31,91.36,91.295,91.335,1841199999.0
2009-09-18 18:05:00,91.335,91.34,91.31,91.335,1926700000.0
2009-09-18 18:10:00,91.335,91.335,91.315,91.32,841100000.0
2009-09-18 18:15:00,91.32,91.365,91.32,91.365,973200000.0
2009-09-18 18:20:00,91.36,91.365,91.325,91.345,1253600000.0
2009-09-18 18:25:00,91.345,91.395,91.345,91.355,1388199999.0
2009-09-18 18:30:00,91.345,91.36,91.315,91.315,1638200000.0
2009-09-18 18:35:00,91.32,91.335,91.25,91.255,1804700000.0
2009-09-18 18:40:00,91.255,91.275,91.225,91.26,2109000001.0
2009-09-18 18:45:00,91.26,91.28,91.22,91.25,1673899999.0
2009-09-18 18:50:00,91.25,91.27,91.22,91.24,1013099994.0
2009-09-18 18:55:00,91.24,91.27,91.215,91.265,1830700000.0
2009-09-18 19:00:00,91.265,91.29,91.265,91.275,1235099999.0
2009-09-18 19:05:00,91.275,91.315,91.275,91.31,697100000.0
2009-09-18 19:10:00,91.305,91.34,91.29,91.32,933200000.0
2009-09-18 19:15:00,91.315,91.32,91.305,91.305,523600000.0
2009-09-18 19:20:00,91.305,91.325,91.305,91.315,1400400000.0
2009-09-18 19:25:00,91.315,91.33,91.31,91.325,544400000.0
2009-09-18 19:30:00,91.325,91.33,91.305,91.32,431300000.0
2009-09-18 19:35:00,91.32,91.4,91.32,91.385,1485400000.0
2009-09-18 19:40:00,91.385,91.4,91.355,91.385,1245600001.0
2009-09-18 19:45:00,91.385,91.43,91.35,91.405,2027800000.0
2009-09-18 19:50:00,91.405,91.425,91.38,91.38,1476600001.0
2009-09-18 19:55:00,91.38,91.44,91.37,91.425,1945800000.0
2009-09-18 20:00:00,91.425,91.485,91.425,91.46,1620199997.0
2009-09-18 20:05:00,91.465,91.47,91.425,91.45,697000000.0
2009-09-18 20:10:00,91.45,91.45,91.43,91.44,849500000.0
2009-09-18 20:15:00,91.44,91.44,91.38,91.385,1270200000.0
2009-09-18 20:20:00,91.38,91.39,91.365,91.38,1288200002.0
2009-09-18 20:25:00,91.38,91.41,91.37,91.37,1138500000.0
2009-09-18 20:30:00,91.37,91.375,91.325,91.34,1647699999.0
2009-09-18 20:35:00,91.34,91.38,91.34,91.38,1107000000.0
2009-09-18 20:40:00,91.38,91.4,91.37,91.38,1138200000.0
2009-09-18 20:45:00,91.38,91.42,91.375,91.41,975999999.0
2009-09-18 20:50:00,91.405,91.405,91.385,91.395,1153600000.0
2009-09-18 20:55:00,91.39,91.4,91.35,91.365,1174100001.0
2009-09-18 21:00:00,91.365,91.385,91.34,91.38,999700000.0
2009-09-18 21:05:00,91.38,91.385,91.37,91.375,754300000.0
2009-09-18 21:10:00,91.375,91.39,91.35,91.385,861280000.0
2009-09-18 21:15:00,91.38,91.385,91.375,91.375,354800001.0
2009-09-18 21:20:00,91.375,91.405,91.37,91.405,462400001.0
2009-09-18 21:25:00,91.405,91.41,91.4,91.405,418800000.0
2009-09-18 21:30:00,91.4,91.4,91.38,91.385,271000000.0
2009-09-18 21:35:00,91.39,91.405,91.37,91.37,310900000.0
2009-09-18 21:40:00,91.37,91.38,91.365,91.38,678500000.0
2009-09-18 21:45:00,91.38,91.38,91.36,91.365,754500001.0
2009-09-18 21:50:00,91.365,91.4,91.365,91.4,757399998.0
2009-09-18 21:55:00,91.4,91.405,91.38,91.38,1494200000.0
2009-09-18 22:00:00,91.375,91.43,91.375,91.4,273900000.0
2009-09-18 22:05:00,91.4,91.425,91.4,91.42,551800000.0
2009-09-18 22:10:00,91.42,91.445,91.41,91.41,327900000.0
2009-09-18 22:15:00,91.41,91.47,91.41,91.455,366900000.0
2009-09-18 22:20:00,91.455,91.465,91.41,91.42,289300000.0
2009-09-18 22:25:00,91.43,91.455,91.425,91.425,548400000.0
2009-09-18 22:30:00,91.425,91.435,91.36,91.365,644600000.0
2009-09-18 22:35:00,91.365,91.38,91.35,91.38,413100000.0
2009-09-18 22:40:00,91.38,91.385,91.36,91.365,347300000.0
2009-09-18 22:45:00,91.365,91.39,91.365,91.385,254800000.0
2009-09-18 22:50:00,91.385,91.385,91.355,91.355,282900000.0
2009-09-18 22:55:00,91.355,91.36,91.275,91.28,160700000.0
2009-09-20 23:00:00,91.285,91.305,91.285,91.305,15600000.0
2009-09-20 23:05:00,91.3,91.31,91.295,91.305,16600000.0
2009-09-20 23:10:00,91.31,91.31,91.3,91.31,17800000.0
2009-09-20 23:15:00,91.31,91.35,91.31,91.32,38400000.0
2009-09-20 23:20:00,91.33,91.4,91.33,91.39,99600000.0
2009-09-20 23:25:00,91.39,91.46,91.39,91.455,177000000.0
2009-09-20 23:30:00,91.435,91.45,91.435,91.45,9600000.0
2009-09-20 23:35:00,91.445,91.445,91.445,91.445,2400000.0
2009-09-20 23:40:00,91.45,91.48,91.44,91.44,20400000.0
2009-09-20 23:45:00,91.455,91.46,91.455,91.455,16000000.0
2009-09-20 23:50:00,91.455,91.455,91.455,91.455,1000000.0
2009-09-20 23:55:00,91.46,91.465,91.46,91.465,8200000.0
2009-09-21 00:00:00,91.46,91.465,91.365,91.37,493400000.0
2009-09-21 00:05:00,91.37,91.395,91.325,91.365,431100000.0
2009-09-21 00:10:00,91.365,91.435,91.34,91.355,508100000.0
2009-09-21 00:15:00,91.355,91.375,91.339,91.365,86800000.0
2009-09-21 00:20:00,91.365,91.365,91.365,91.365,35400000.0
2009-09-21 00:25:00,91.365,91.385,91.36,91.385,250600000.0
2009-09-21 00:30:00,91.385,91.395,91.361,91.368,142800000.0
2009-09-21 00:35:00,91.385,91.405,91.375,91.375,107400000.0
2009-09-21 00:40:00,91.375,91.405,91.375,91.405,184900000.0
2009-09-21 00:45:00,91.405,91.415,91.365,91.38,350000000.0
2009-09-21 00:50:00,91.364,91.4,91.361,91.395,113500000.0
2009-09-21 00:55:00,91.395,91.395,91.335,91.375,488100000.0
2009-09-21 01:00:00,91.37,91.38,91.35,91.365,184300000.0
2009-09-21 01:05:00,91.365,91.365,91.3,91.32,197500000.0
2009-09-21 01:10:00,91.315,91.325,91.3,91.325,267500000.0
2009-09-21 01:15:00,91.325,91.34,91.302,91.325,292900000.0
2009-09-21 01:20:00,91.325,91.34,91.315,91.34,253400000.0
2009-09-21 01:25:00,91.34,91.36,91.34,91.36,298400000.0
2009-09-21 01:30:00,91.36,91.375,91.315,91.325,376800000.0
2009-09-21 01:35:00,91.325,91.345,91.325,91.34,272800000.0
2009-09-21 01:40:00,91.34,91.345,91.335,91.34,158600000.0
2009-09-21 01:45:00,91.345,91.36,91.34,91.355,237300000.0
2009-09-21 01:50:00,91.355,91.375,91.34,91.375,127400000.0
2009-09-21 01:55:00,91.375,91.38,91.345,91.355,191200000.0
2009-09-21 02:00:00,91.355,91.395,91.355,91.39,339000000.0
2009-09-21 02:05:00,91.395,91.45,91.395,91.42,504400000.0
2009-09-21 02:10:00,91.415,91.43,91.38,91.385,462800000.0
2009-09-21 02:15:00,91.385,91.395,91.38,91.395,133200000.0
2009-09-21 02:20:00,91.4,91.42,91.4,91.4,215000000.0
2009-09-21 02:25:00,91.4,91.4,91.385,91.39,371600000.0
2009-09-21 02:30:00,91.39,91.445,91.39,91.44,208500000.0
2009-09-21 02:35:00,91.44,91.45,91.435,91.44,110600000.0
2009-09-21 02:40:00,91.44,91.47,91.44,91.46,322800000.0
2009-09-21 02:45:00,91.46,91.465,91.445,91.46,807499999.0
2009-09-21 02:50:00,91.46,91.46,91.455,91.455,98000000.0
2009-09-21 02:55:00,91.455,91.47,91.455,91.47,437500000.0
2009-09-21 03:00:00,91.465,91.49,91.455,91.46,666800000.0
2009-09-21 03:05:00,91.46,91.52,91.455,91.49,1040500000.0
2009-09-21 03:10:00,91.49,91.495,91.485,91.49,823600000.0
2009-09-21 03:15:00,91.49,91.545,91.49,91.515,737000000.0
2009-09-21 03:20:00,91.515,91.515,91.475,91.5,609000000.0
2009-09-21 03:25:00,91.49,91.49,91.465,91.475,284800000.0
2009-09-21 03:30:00,91.475,91.48,91.47,91.47,113500000.0
2009-09-21 03:35:00,91.47,91.48,91.46,91.475,238400000.0
2009-09-21 03:40:00,91.475,91.5,91.47,91.49,237500000.0
2009-09-21 03:45:00,91.49,91.51,91.48,91.51,390200000.0
2009-09-21 03:50:00,91.51,91.535,91.485,91.5,795700000.0
2009-09-21 03:55:00,91.5,91.53,91.495,91.495,922900000.0
2009-09-21 04:00:00,91.495,91.51,91.42,91.45,1442700000.0
2009-09-21 04:05:00,91.45,91.49,91.45,91.49,710300000.0
2009-09-21 04:10:00,91.495,91.495,91.42,91.42,1007300000.0
2009-09-21 04:15:00,91.42,91.475,91.42,91.47,480300000.0
2009-09-21 04:20:00,91.47,91.51,91.47,91.485,590200000.0
2009-09-21 04:25:00,91.485,91.505,91.48,91.485,891000000.0
2009-09-21 04:30:00,91.49,91.505,91.48,91.48,422300000.0
2009-09-21 04:35:00,91.48,91.485,91.475,91.475,303900000.0
2009-09-21 04:40:00,91.475,91.475,91.44,91.45,582100000.0
2009-09-21 04:45:00,91.45,91.48,91.45,91.48,387500000.0
2009-09-21 04:50:00,91.48,91.48,91.47,91.48,253100000.0
2009-09-21 04:55:00,91.48,91.515,91.48,91.48,283600000.0
2009-09-21 05:00:00,91.48,91.48,91.47,91.47,275800000.0
2009-09-21 05:05:00,91.47,91.47,91.457,91.457,326500000.0
2009-09-21 05:10:00,91.465,91.465,91.42,91.465,787700000.0
2009-09-21 05:15:00,91.465,91.465,91.445,91.445,481900000.0
2009-09-21 05:20:00,91.45,91.49,91.45,91.49,302100000.0
2009-09-21 05:25:00,91.49,91.49,91.465,91.47,188400000.0
2009-09-21 05:30:00,91.46,91.465,91.46,91.465,91700000.0
2009-09-21 05:35:00,91.46,91.485,91.46,91.475,224700000.0
2009-09-21 05:40:00,91.475,91.515,91.475,91.51,427500000.0
2009-09-21 05:45:00,91.51,91.525,91.485,91.525,514099999.0
2009-09-21 05:50:00,91.525,91.57,91.515,91.53,891400000.0
2009-09-21 05:55:00,91.53,91.555,91.515,91.55,351800000.0
2009-09-21 06:00:00,91.55,91.565,91.525,91.525,1111199999.0
2009-09-21 06:05:00,91.52,91.52,91.49,91.5,341700000.0
2009-09-21 06:10:00,91.505,91.505,91.455,91.465,359400000.0
2009-09-21 06:15:00,91.465,91.485,91.46,91.475,497800000.0
2009-09-21 06:20:00,91.475,91.495,91.475,91.495,251200000.0
2009-09-21 06:25:00,91.495,91.5,91.47,91.47,152100000.0
2009-09-21 06:30:00,91.47,91.535,91.47,91.52,842100000.0
2009-09-21 06:35:00,91.515,91.515,91.509,91.515,137900000.0
2009-09-21 06:40:00,91.515,91.515,91.507,91.507,67200000.0
2009-09-21 06:45:00,91.52,91.525,91.51,91.52,850200000.0
2009-09-21 06:50:00,91.52,91.52,91.51,91.515,364200000.0
2009-09-21 06:55:00,91.52,91.57,91.52,91.56,552800000.0
2009-09-21 07:00:00,91.56,91.585,91.56,91.575,839400000.0
2009-09-21 07:05:00,91.575,91.885,91.57,91.865,1888109996.0
2009-09-21 07:10:00,91.865,92.005,91.845,91.955,2531300000.0
2009-09-21 07:15:00,91.955,92.0,91.855,91.895,2556500001.0
2009-09-21 07:20:00,91.895,91.99,91.895,91.935,1339900000.0
2009-09-21 07:25:00,91.935,91.945,91.875,91.89,1601000000.0
2009-09-21 07:30:00,91.89,91.945,91.875,91.92,1061900000.0
2009-09-21 07:35:00,91.92,91.92,91.88,91.89,698700000.0
2009-09-21 07:40:00,91.89,91.935,91.89,91.92,1016699999.0
2009-09-21 07:45:00,91.92,91.935,91.895,91.915,1075300000.0
2009-09-21 07:50:00,91.92,91.935,91.885,91.895,721500000.0
2009-09-21 07:55:00,91.9,91.93,91.89,91.93,761900001.0
2009-09-21 08:00:00,91.93,91.97,91.915,91.97,941500000.0
2009-09-21 08:05:00,91.965,92.0,91.935,91.94,1120300000.0
2009-09-21 08:10:00,91.945,92.03,91.915,91.96,1958300000.0
2009-09-21 08:15:00,91.96,92.065,91.93,92.06,1409100000.0
2009-09-21 08:20:00,92.065,92.1,92.0,92.055,2685900000.0
2009-09-21 08:25:00,92.05,92.1,92.0,92.05,1904200000.0
2009-09-21 08:30:00,92.05,92.17,92.045,92.125,1817800000.0
2009-09-21 08:35:00,92.125,92.18,92.125,92.15,2972299998.0
2009-09-21 08:40:00,92.15,92.15,92.065,92.095,2250300000.0
2009-09-21 08:45:00,92.095,92.12,92.055,92.075,2291099998.0
2009-09-21 08:50:00,92.075,92.075,92.035,92.065,1962400000.0
2009-09-21 08:55:00,92.06,92.16,92.06,92.1,1766300001.0
2009-09-21 09:00:00,92.1,92.155,92.095,92.095,1322100000.0
2009-09-21 09:05:00,92.095,92.12,92.055,92.06,2133200000.0
2009-09-21 09:10:00,92.055,92.055,91.97,92.0,2327800000.0
2009-09-21 09:15:00,92.0,92.055,91.98,92.05,2064000000.0
2009-09-21 09:20:00,92.045,92.05,92.01,92.035,1281600000.0
2009-09-21 09:25:00,92.04,92.05,91.96,92.02,1747600000.0
2009-09-21 09:30:00,92.02,92.03,91.955,91.99,1873800000.0
2009-09-21 09:35:00,91.99,92.005,91.985,92.005,1409600000.0
2009-09-21 09:40:00,92.005,92.005,91.975,91.985,1355000000.0
2009-09-21 09:45:00,91.985,92.01,91.975,92.01,1014000000.0
2009-09-21 09:50:00,92.01,92.08,92.0,92.075,1765000001.0
2009-09-21 09:55:00,92.075,92.085,92.045,92.055,1202400000.0
2009-09-21 10:00:00,92.055,92.09,92.04,92.05,1359300000.0
2009-09-21 10:05:00,92.05,92.065,92.04,92.05,673000000.0
2009-09-21 10:10:00,92.055,92.09,92.05,92.085,938500001.0
2009-09-21 10:15:00,92.085,92.085,92.04,92.055,1308099999.0
2009-09-21 10:20:00,92.055,92.055,91.985,91.985,1326099998.0
2009-09-21 10:25:00,91.985,92.04,91.98,92.04,1690000000.0
2009-09-21 10:30:00,92.04,92.045,92.01,92.035,1466000000.0
2009-09-21 10:35:00,92.035,92.06,92.035,92.055,1058900000.0
2009-09-21 10:40:00,92.055,92.06,92.025,92.05,920800000.0
2009-09-21 10:45:00,92.05,92.06,92.03,92.055,1213700001.0
2009-09-21 10:50:00,92.055,92.06,92.02,92.035,1215000000.0
2009-09-21 10:55:00,92.035,92.065,92.025,92.045,1492800000.0
2009-09-21 11:00:00,92.045,92.105,92.04,92.09,1661899999.0
2009-09-21 11:05:00,92.09,92.12,92.08,92.12,1643300000.0
2009-09-21 11:10:00,92.12,92.16,92.09,92.15,1535300000.0
2009-09-21 11:15:00,92.15,92.195,92.135,92.17,2162800000.0
2009-09-21 11:20:00,92.17,92.185,92.14,92.15,1659600001.0
2009-09-21 11:25:00,92.15,92.15,92.09,92.12,1699799999.0
2009-09-21 11:30:00,92.125,92.125,92.09,92.09,1110400000.0
2009-09-21 11:35:00,92.09,92.13,92.085,92.125,1239999999.0
2009-09-21 11:40:00,92.125,92.18,92.115,92.175,1369900001.0
2009-09-21 11:45:00,92.165,92.205,92.155,92.19,3214900007.0
2009-09-21 11:50:00,92.195,92.195,92.135,92.14,2097999998.0
2009-09-21 11:55:00,92.145,92.15,92.1,92.11,1576100000.0
2009-09-21 12:00:00,92.105,92.18,92.105,92.18,1588299998.0
2009-09-21 12:05:00,92.175,92.18,92.145,92.175,945200000.0
2009-09-21 12:10:00,92.165,92.205,92.165,92.19,1650399999.0
2009-09-21 12:15:00,92.19,92.21,92.17,92.185,1066100000.0
2009-09-21 12:20:00,92.185,92.19,92.14,92.185,1216000000.0
2009-09-21 12:25:00,92.185,92.205,92.18,92.19,833800000.0
2009-09-21 12:30:00,92.19,92.23,92.185,92.225,1657300000.0
2009-09-21 12:35:00,92.225,92.23,92.195,92.205,876500000.0
2009-09-21 12:40:00,92.205,92.33,92.2,92.325,2345299999.0
2009-09-21 12:45:00,92.325,92.355,92.31,92.325,2318400000.0
2009-09-21 12:50:00,92.325,92.33,92.285,92.29,1942800000.0
2009-09-21 12:55:00,92.29,92.29,92.25,92.27,1792400002.0
2009-09-21 13:00:00,92.27,92.27,92.2,92.2,1778600001.0
2009-09-21 13:05:00,92.2,92.23,92.165,92.22,1492600000.0
2009-09-21 13:10:00,92.23,92.24,92.21,92.23,1086800001.0
2009-09-21 13:15:00,92.23,92.27,92.23,92.27,1017100000.0
2009-09-21 13:20:00,92.27,92.29,92.255,92.265,1125000000.0
2009-09-21 13:25:00,92.265,92.275,92.215,92.215,1009200000.0
2009-09-21 13:30:00,92.215,92.23,92.175,92.225,1399899999.0
2009-09-21 13:35:00,92.23,92.265,92.225,92.25,1356199999.0
2009-09-21 13:40:00,92.255,92.28,92.255,92.26,884000000.0
2009-09-21 13:45:00,92.26,92.275,92.24,92.245,1245200000.0
2009-09-21 13:50:00,92.25,92.25,92.205,92.215,1518100000.0
2009-09-21 13:55:00,92.22,92.225,92.21,92.21,493000000.0
2009-09-21 14:00:00,92.21,92.23,92.16,92.22,1984599999.0
2009-09-21 14:05:00,92.225,92.265,92.22,92.255,934400000.0
2009-09-21 14:10:00,92.255,92.41,92.245,92.41,1485400000.0
2009-09-21 14:15:00,92.41,92.445,92.39,92.44,2104299998.0
2009-09-21 14:20:00,92.44,92.53,92.44,92.52,2536200001.0
2009-09-21 14:25:00,92.525,92.53,92.45,92.45,2557499999.0
2009-09-21 14:30:00,92.45,92.45,92.405,92.435,2575900000.0
2009-09-21 14:35:00,92.435,92.44,92.42,92.425,1911300001.0
2009-09-21 14:40:00,92.425,92.48,92.42,92.46,2451799998.0
2009-09-21 14:45:00,92.455,92.47,92.42,92.435,1886300001.0
2009-09-21 14:50:00,92.44,92.445,92.39,92.39,2348000000.0
2009-09-21 14:55:00,92.39,92.42,92.38,92.38,2148500000.0
2009-09-21 15:00:00,92.385,92.42,92.38,92.41,1540500000.0
2009-09-21 15:05:00,92.405,92.42,92.38,92.41,1712200000.0
2009-09-21 15:10:00,92.41,92.495,92.41,92.495,1901599998.0
2009-09-21 15:15:00,92.49,92.49,92.4,92.41,1695100000.0
2009-09-21 15:20:00,92.41,92.425,92.39,92.4,1220800000.0
2009-09-21 15:25:00,92.4,92.435,92.375,92.375,1633199998.0
2009-09-21 15:30:00,92.375,92.44,92.375,92.43,2574400000.0
2009-09-21 15:35:00,92.43,92.445,92.39,92.39,1250000000.0
2009-09-21 15:40:00,92.39,92.405,92.37,92.37,2181000000.0
2009-09-21 15:45:00,92.37,92.38,92.315,92.345,1920000000.0
2009-09-21 15:50:00,92.345,92.37,92.335,92.365,2094600000.0
2009-09-21 15:55:00,92.37,92.37,92.325,92.335,2295299999.0
2009-09-21 16:00:00,92.345,92.355,92.305,92.325,1876500000.0
2009-09-21 16:05:00,92.325,92.33,92.25,92.255,1842200000.0
2009-09-21 16:10:00,92.255,92.265,92.22,92.24,1511000000.0
2009-09-21 16:15:00,92.24,92.3,92.24,92.295,2002200000.0
2009-09-21 16:20:00,92.295,92.3,92.22,92.225,2065099999.0
2009-09-21 16:25:00,92.225,92.24,92.215,92.23,1357500000.0
2009-09-21 16:30:00,92.235,92.265,92.23,92.25,2109100000.0
2009-09-21 16:35:00,92.25,92.29,92.22,92.23,1646100000.0
2009-09-21 16:40:00,92.23,92.29,92.225,92.285,1821900000.0
2009-09-21 16:45:00,92.285,92.3,92.27,92.28,1678000001.0
2009-09-21 16:50:00,92.28,92.29,92.22,92.22,2368500005.0
2009-09-21 16:55:00,92.225,92.23,92.185,92.22,1810499998.0
2009-09-21 17:00:00,92.22,92.27,92.22,92.26,1761800000.0
2009-09-21 17:05:00,92.26,92.27,92.175,92.175,1597100000.0
2009-09-21 17:10:00,92.175,92.18,92.105,92.14,2538700000.0
2009-09-21 17:15:00,92.135,92.135,92.04,92.075,2603600001.0
2009-09-21 17:20:00,92.075,92.105,92.03,92.105,2587500000.0
2009-09-21 17:25:00,92.105,92.11,92.025,92.055,1922599999.0
2009-09-21 17:30:00,92.055,92.06,91.96,91.96,2032700000.0
2009-09-21 17:35:00,91.96,91.96,91.835,91.91,3100500001.0
2009-09-21 17:40:00,91.91,91.91,91.845,91.86,2539500001.0
2009-09-21 17:45:00,91.865,91.88,91.855,91.875,2181300002.0
2009-09-21 17:50:00,91.875,91.89,91.87,91.89,855400000.0
2009-09-21 17:55:00,91.89,91.9,91.865,91.87,613400000.0
2009-09-21 18:00:00,91.885,91.955,91.865,91.95,1653099999.0
2009-09-21 18:05:00,91.95,91.96,91.935,91.95,1264800000.0
2009-09-21 18:10:00,91.95,91.96,91.925,91.935,850000002.0
2009-09-21 18:15:00,91.93,91.94,91.89,91.9,1821200000.0
2009-09-21 18:20:00,91.9,91.92,91.9,91.915,1464999996.0
2009-09-21 18:25:00,91.92,91.94,91.915,91.93,1122500001.0
2009-09-21 18:30:00,91.93,91.93,91.92,91.92,641600001.0
2009-09-21 18:35:00,91.92,91.92,91.9,91.91,640900000.0
2009-09-21 18:40:00,91.91,91.93,91.91,91.93,719400000.0
2009-09-21 18:45:00,91.925,91.925,91.915,91.915,825500000.0
2009-09-21 18:50:00,91.915,91.975,91.915,91.975,1350500000.0
2009-09-21 18:55:00,91.975,92.03,91.975,92.02,1359699999.0
2009-09-21 19:00:00,92.02,92.045,92.02,92.04,960500000.0
2009-09-21 19:05:00,92.04,92.05,92.02,92.05,1154500000.0
2009-09-21 19:10:00,92.05,92.06,92.045,92.055,631300000.0
2009-09-21 19:15:00,92.055,92.06,92.05,92.06,242000000.0
2009-09-21 19:20:00,92.06,92.12,92.06,92.085,2029500001.0
2009-09-21 19:25:00,92.09,92.09,92.07,92.085,686800000.0
2009-09-21 19:30:00,92.085,92.085,92.06,92.06,1673199999.0
2009-09-21 19:35:00,92.06,92.07,92.04,92.04,1280999997.0
2009-09-21 19:40:00,92.04,92.065,92.035,92.045,817800000.0
2009-09-21 19:45:00,92.045,92.05,91.98,92.02,1454799999.0
2009-09-21 19:50:00,92.02,92.055,92.01,92.045,1072400000.0
2009-09-21 19:55:00,92.045,92.06,92.02,92.02,1197199999.0
2009-09-21 20:00:00,92.02,92.02,92.0,92.015,998900000.0
2009-09-21 20:05:00,92.015,92.055,92.0,92.0,910299999.0
2009-09-21 20:10:00,92.0,92.03,91.985,92.03,1474299999.0
2009-09-21 20:15:00,92.03,92.05,92.015,92.03,1305200001.0
2009-09-21 20:20:00,92.03,92.03,91.98,91.99,1178000000.0
2009-09-21 20:25:00,91.995,92.0,91.98,91.995,956300000.0
2009-09-21 20:30:00,91.995,92.035,91.99,92.03,727200000.0
2009-09-21 20:35:00,92.03,92.04,92.01,92.035,592500000.0
2009-09-21 20:40:00,92.035,92.095,92.03,92.095,1299200000.0
2009-09-21 20:45:00,92.095,92.115,92.065,92.1,1928770002.0
2009-09-21 20:50:00,92.1,92.1,92.07,92.075,2585250004.0
2009-09-21 20:55:00,92.075,92.14,92.045,92.13,2578800000.0
2009-09-21 21:00:00,92.13,92.14,92.12,92.12,1254500000.0
2009-09-21 21:05:00,92.12,92.125,92.105,92.11,454500000.0
2009-09-21 21:10:00,92.105,92.11,92.07,92.07,781800000.0
2009-09-21 21:15:00,92.07,92.105,92.065,92.07,1640700001.0
2009-09-21 21:20:00,92.07,92.075,92.06,92.07,389599999.0
2009-09-21 21:25:00,92.07,92.07,92.06,92.06,559000000.0
2009-09-21 21:30:00,92.06,92.06,92.005,92.02,1101800000.0
2009-09-21 21:35:00,92.02,92.065,92.02,92.055,613100000.0
2009-09-21 21:40:00,92.055,92.08,92.045,92.075,564899999.0
2009-09-21 21:45:00,92.08,92.08,92.06,92.07,601300000.0
2009-09-21 21:50:00,92.07,92.08,92.06,92.07,361800000.0
2009-09-21 21:55:00,92.07,92.075,92.04,92.05,846200000.0
2009-09-21 22:00:00,92.045,92.06,92.045,92.05,440800000.0
2009-09-21 22:05:00,92.05,92.05,92.044,92.05,183400000.0
2009-09-21 22:10:00,92.05,92.07,92.05,92.06,430500000.0
2009-09-21 22:15:00,92.06,92.06,92.055,92.055,199000000.0
2009-09-21 22:20:00,92.055,92.06,92.055,92.06,227200000.0
2009-09-21 22:25:00,92.06,92.06,92.05,92.06,160900000.0
2009-09-21 22:30:00,92.06,92.06,92.0,92.02,1056280000.0
2009-09-21 22:35:00,92.02,92.025,92.005,92.025,293000000.0
2009-09-21 22:40:00,92.03,92.035,92.02,92.02,417900000.0
2009-09-21 22:45:00,92.02,92.02,91.995,92.0,736370000.0
2009-09-21 22:50:00,92.0,92.015,91.98,91.985,1987250006.0
2009-09-21 22:55:00,91.985,92.0,91.925,91.925,1718110035.0
2009-09-21 23:00:00,91.91,91.96,91.895,91.935,221600000.0
2009-09-21 23:05:00,91.925,91.94,91.92,91.94,93800000.0
2009-09-21 23:10:00,91.94,92.005,91.94,91.995,359100000.0
2009-09-21 23:15:00,91.995,92.025,91.995,92.005,358400000.0
2009-09-21 23:20:00,92.005,92.02,91.995,92.0,580800001.0
2009-09-21 23:25:00,92.0,92.02,91.99,92.0,314800000.0
2009-09-21 23:30:00,92.0,92.02,91.99,92.01,543200000.0
2009-09-21 23:35:00,92.01,92.025,92.005,92.01,179200000.0
2009-09-21 23:40:00,92.01,92.105,91.995,91.995,387400000.0
2009-09-21 23:45:00,91.995,92.025,91.965,92.0,641500000.0
2009-09-21 23:50:00,92.005,92.005,91.985,91.995,204200000.0
2009-09-21 23:55:00,91.995,92.0,91.981,91.99,237600000.0
2009-09-22 00:00:00,91.99,92.025,91.94,91.99,406200000.0
2009-09-22 00:05:00,91.99,92.06,91.99,92.015,401400000.0
2009-09-22 00:10:00,92.015,92.065,92.005,92.04,479700000.0
2009-09-22 00:15:00,92.04,92.045,92.025,92.04,193600000.0
2009-09-22 00:20:00,92.04,92.065,92.01,92.015,374300000.0
2009-09-22 00:25:00,92.015,92.02,92.005,92.005,146000000.0
2009-09-22 00:30:00,92.01,92.03,91.985,92.03,361700000.0
2009-09-22 00:35:00,92.03,92.055,92.03,92.055,163000000.0
2009-09-22 00:40:00,92.055,92.06,92.04,92.045,223000000.0
2009-09-22 00:45:00,92.045,92.045,92.02,92.025,230000000.0
2009-09-22 00:50:00,92.021,92.025,92.015,92.02,92400000.0
2009-09-22 00:55:00,92.02,92.025,92.015,92.015,214600000.0
2009-09-22 01:00:00,92.015,92.02,92.005,92.005,116200000.0
2009-09-22 01:05:00,92.005,92.015,91.995,92.01,241400000.0
2009-09-22 01:10:00,92.01,92.01,91.99,91.995,202900000.0
2009-09-22 01:15:00,91.99,91.995,91.98,91.98,233200000.0
2009-09-22 01:20:00,91.98,91.985,91.95,91.95,614300000.0
2009-09-22 01:25:00,91.95,91.975,91.95,91.965,248300000.0
2009-09-22 01:30:00,91.965,91.965,91.96,91.965,128000000.0
2009-09-22 01:35:00,91.965,91.985,91.955,91.97,382800000.0
2009-09-22 01:40:00,91.97,92.02,91.97,92.01,349800000.0
2009-09-22 01:45:00,92.01,92.04,92.005,92.035,592900000.0
2009-09-22 01:50:00,92.035,92.045,92.03,92.045,512900000.0
2009-09-22 01:55:00,92.05,92.065,92.03,92.03,513000000.0
2009-09-22 02:00:00,92.025,92.025,91.955,91.99,846200000.0
2009-09-22 02:05:00,91.99,92.025,91.975,92.02,564500000.0
2009-09-22 02:10:00,92.02,92.025,92.005,92.01,297200000.0
2009-09-22 02:15:00,92.005,92.01,92.0,92.0,214300000.0
2009-09-22 02:20:00,92.0,92.005,91.995,92.005,231100000.0
2009-09-22 02:25:00,92.005,92.005,91.975,91.975,501300000.0
2009-09-22 02:30:00,91.975,91.975,91.935,91.94,1352600018.0
2009-09-22 02:35:00,91.935,91.935,91.895,91.9,555900000.0
2009-09-22 02:40:00,91.9,91.905,91.885,91.89,578900000.0
2009-09-22 02:45:00,91.89,91.89,91.85,91.855,1117800000.0
2009-09-22 02:50:00,91.855,91.87,91.84,91.865,578200000.0
2009-09-22 02:55:00,91.865,91.9,91.865,91.88,337700000.0
2009-09-22 03:00:00,91.88,91.88,91.86,91.86,224900000.0
2009-09-22 03:05:00,91.86,91.86,91.795,91.795,507499998.0
2009-09-22 03:10:00,91.795,91.805,91.67,91.72,1046900000.0
2009-09-22 03:15:00,91.72,91.745,91.63,91.685,1667000000.0
2009-09-22 03:20:00,91.685,91.73,91.67,91.69,763700000.0
2009-09-22 03:25:00,91.69,91.75,91.69,91.695,947000000.0
2009-09-22 03:30:00,91.695,91.72,91.69,91.695,816400000.0
2009-09-22 03:35:00,91.695,91.725,91.695,91.72,1099700001.0
2009-09-22 03:40:00,91.715,91.725,91.68,91.715,784100000.0
2009-09-22 03:45:00,91.715,91.72,91.665,91.7,747020002.0
2009-09-22 03:50:00,91.695,91.72,91.695,91.705,1266039999.0
2009-09-22 03:55:00,91.705,91.775,91.69,91.77,1609599997.0
2009-09-22 04:00:00,91.77,91.81,91.76,91.78,1019000001.0
2009-09-22 04:05:00,91.78,91.795,91.75,91.755,368120000.0
2009-09-22 04:10:00,91.755,91.76,91.72,91.725,516199999.0
2009-09-22 04:15:00,91.725,91.74,91.71,91.72,736400000.0
2009-09-22 04:20:00,91.715,91.75,91.71,91.745,225300000.0
2009-09-22 04:25:00,91.745,91.75,91.73,91.73,228700000.0
2009-09-22 04:30:00,91.73,91.73,91.665,91.665,648200000.0
2009-09-22 04:35:00,91.665,91.675,91.63,91.665,899700000.0
2009-09-22 04:40:00,91.665,91.71,91.665,91.695,439900000.0
2009-09-22 04:45:00,91.695,91.695,91.68,91.69,231900000.0
2009-09-22 04:50:00,91.69,91.7,91.69,91.7,222900000.0
2009-09-22 04:55:00,91.7,91.7,91.685,91.695,188300000.0
2009-09-22 05:00:00,91.695,91.74,91.69,91.735,466600000.0
2009-09-22 05:05:00,91.735,91.735,91.71,91.715,158100000.0
2009-09-22 05:10:00,91.71,91.72,91.71,91.71,79100000.0
2009-09-22 05:15:00,91.707,91.711,91.7,91.7,93600000.0
2009-09-22 05:20:00,91.7,91.705,91.69,91.705,197200000.0
2009-09-22 05:25:00,91.705,91.71,91.7,91.7,136300000.0
2009-09-22 05:30:00,91.7,91.74,91.69,91.69,221700000.0
2009-09-22 05:35:00,91.685,91.71,91.675,91.7,258600000.0
2009-09-22 05:40:00,91.7,91.73,91.693,91.725,485200000.0
2009-09-22 05:45:00,91.73,91.745,91.725,91.745,347900001.0
2009-09-22 05:50:00,91.745,91.76,91.74,91.76,327200000.0
2009-09-22 05:55:00,91.76,91.76,91.75,91.75,100500000.0
2009-09-22 06:00:00,91.749,91.76,91.745,91.755,130500000.0
2009-09-22 06:05:00,91.75,91.755,91.735,91.74,107900000.0
2009-09-22 06:10:00,91.74,91.74,91.721,91.73,137000000.0
2009-09-22 06:15:00,91.73,91.735,91.725,91.725,143000000.0
2009-09-22 06:20:00,91.73,91.735,91.72,91.735,381400000.0
2009-09-22 06:25:00,91.735,91.745,91.735,91.74,420700000.0
2009-09-22 06:30:00,91.74,91.755,91.725,91.74,216600000.0
2009-09-22 06:35:00,91.74,91.75,91.72,91.735,275400000.0
2009-09-22 06:40:00,91.735,91.74,91.735,91.74,95000000.0
2009-09-22 06:45:00,91.74,91.74,91.72,91.73,234600000.0
2009-09-22 06:50:00,91.73,91.745,91.72,91.74,373800000.0
2009-09-22 06:55:00,91.74,91.76,91.735,91.735,295200000.0
2009-09-22 07:00:00,91.74,91.745,91.72,91.72,502099999.0
2009-09-22 07:05:00,91.72,91.74,91.72,91.73,284600000.0
2009-09-22 07:10:00,91.725,91.745,91.705,91.705,791200000.0
2009-09-22 07:15:00,91.705,91.715,91.65,91.65,509100000.0
2009-09-22 07:20:00,91.65,91.65,91.63,91.635,524900000.0
2009-09-22 07:25:00,91.635,91.65,91.63,91.645,528500000.0
2009-09-22 07:30:00,91.64,91.67,91.63,91.67,447200000.0
2009-09-22 07:35:00,91.67,91.71,91.67,91.685,331400000.0
2009-09-22 07:40:00,91.685,91.69,91.675,91.68,663000000.0
2009-09-22 07:45:00,91.68,91.72,91.68,91.7,480200000.0
2009-09-22 07:50:00,91.7,91.705,91.675,91.685,288300000.0
2009-09-22 07:55:00,91.685,91.76,91.68,91.735,608200000.0
2009-09-22 08:00:00,91.735,91.74,91.7,91.71,728400000.0
2009-09-22 08:05:00,91.71,91.735,91.68,91.71,1997600001.0
2009-09-22 08:10:00,91.71,91.71,91.66,91.68,1428799999.0
2009-09-22 08:15:00,91.675,91.675,91.635,91.645,1606800000.0
2009-09-22 08:20:00,91.645,91.645,91.535,91.545,4037999989.0
2009-09-22 08:25:00,91.545,91.565,91.505,91.54,2981600000.0
2009-09-22 08:30:00,91.54,91.545,91.395,91.455,2150699999.0
2009-09-22 08:35:00,91.455,91.47,91.415,91.445,1969900009.0
2009-09-22 08:40:00,91.445,91.45,91.335,91.37,2882800007.0
2009-09-22 08:45:00,91.37,91.445,91.36,91.435,1144500001.0
2009-09-22 08:50:00,91.43,91.445,91.38,91.39,1363700000.0
2009-09-22 08:55:00,91.39,91.39,91.315,91.375,2289900001.0
2009-09-22 09:00:00,91.375,91.44,91.365,91.42,1809500001.0
2009-09-22 09:05:00,91.42,91.455,91.415,91.45,2034000002.0
2009-09-22 09:10:00,91.45,91.455,91.405,91.45,1861799999.0
2009-09-22 09:15:00,91.45,91.46,91.43,91.44,2444699994.0
2009-09-22 09:20:00,91.44,91.44,91.365,91.365,2615000000.0
2009-09-22 09:25:00,91.365,91.38,91.245,91.275,3707000002.0
2009-09-22 09:30:00,91.28,91.33,91.215,91.235,2812699998.0
2009-09-22 09:35:00,91.225,91.235,91.13,91.23,3528100005.0
2009-09-22 09:40:00,91.23,91.295,91.225,91.245,2431500002.0
2009-09-22 09:45:00,91.245,91.285,91.23,91.25,2402799998.0
2009-09-22 09:50:00,91.26,91.305,91.25,91.3,1556500000.0
2009-09-22 09:55:00,91.305,91.345,91.3,91.33,2016800000.0
2009-09-22 10:00:00,91.325,91.38,91.32,91.37,1578400002.0
2009-09-22 10:05:00,91.37,91.37,91.335,91.36,1412500003.0
2009-09-22 10:10:00,91.36,91.37,91.32,91.33,1887499999.0
2009-09-22 10:15:00,91.33,91.37,91.31,91.365,1915600000.0
2009-09-22 10:20:00,91.365,91.39,91.34,91.37,2248600002.0
2009-09-22 10:25:00,91.37,91.375,91.305,91.305,2759999984.0
2009-09-22 10:30:00,91.305,91.395,91.305,91.37,1770500000.0
2009-09-22 10:35:00,91.365,91.395,91.34,91.38,2222100001.0
2009-09-22 10:40:00,91.38,91.4,91.36,91.36,1938200000.0
2009-09-22 10:45:00,91.36,91.375,91.35,91.35,1338200000.0
2009-09-22 10:50:00,91.35,91.37,91.35,91.36,1290500001.0
2009-09-22 10:55:00,91.365,91.43,91.36,91.42,2021600000.0
2009-09-22 11:00:00,91.42,91.455,91.42,91.445,2508099998.0
2009-09-22 11:05:00,91.445,91.525,91.44,91.515,3446700004.0
2009-09-22 11:10:00,91.515,91.53,91.475,91.475,2822899991.0
2009-09-22 11:15:00,91.475,91.51,91.47,91.5,1731899997.0
2009-09-22 11:20:00,91.5,91.535,91.485,91.51,1803700007.0
2009-09-22 11:25:00,91.51,91.51,91.44,91.445,1901700001.0
2009-09-22 11:30:00,91.445,91.455,91.425,91.45,1097599999.0
2009-09-22 11:35:00,91.455,91.46,91.38,91.38,1311800000.0
2009-09-22 11:40:00,91.38,91.405,91.37,91.38,1128200000.0
2009-09-22 11:45:00,91.38,91.39,91.355,91.38,1736000000.0
2009-09-22 11:50:00,91.38,91.395,91.335,91.345,1540399998.0
2009-09-22 11:55:00,91.345,91.355,91.3,91.32,1908799997.0
2009-09-22 12:00:00,91.32,91.335,91.26,91.285,2191300009.0
2009-09-22 12:05:00,91.275,91.355,91.275,91.355,1289100002.0
2009-09-22 12:10:00,91.355,91.39,91.34,91.355,1201899997.0
2009-09-22 12:15:00,91.355,91.37,91.345,91.365,866800001.0
2009-09-22 12:20:00,91.365,91.405,91.33,91.4,2556300007.0
2009-09-22 12:25:00,91.405,91.44,91.4,91.43,1108899998.0
2009-09-22 12:30:00,91.43,91.435,91.4,91.41,667300000.0
2009-09-22 12:35:00,91.41,91.41,91.37,91.385,780799999.0
2009-09-22 12:40:00,91.385,91.435,91.38,91.41,855400001.0
2009-09-22 12:45:00,91.41,91.44,91.375,91.42,1541599998.0
2009-09-22 12:50:00,91.42,91.45,91.39,91.415,2001300006.0
2009-09-22 12:55:00,91.415,91.425,91.39,91.41,1791899998.0
2009-09-22 13:00:00,91.405,91.43,91.405,91.425,1622400000.0
2009-09-22 13:05:00,91.425,91.425,91.41,91.415,839200000.0
2009-09-22 13:10:00,91.415,91.435,91.41,91.43,1215300002.0
2009-09-22 13:15:00,91.43,91.43,91.38,91.38,1413199999.0
2009-09-22 13:20:00,91.39,91.42,91.39,91.41,1081700000.0
2009-09-22 13:25:00,91.41,91.41,91.37,91.38,1461100004.0
2009-09-22 13:30:00,91.385,91.405,91.38,91.4,1042700002.0
2009-09-22 13:35:00,91.4,91.44,91.395,91.42,1240799999.0
2009-09-22 13:40:00,91.42,91.44,91.42,91.42,1237799999.0
2009-09-22 13:45:00,91.42,91.42,91.395,91.41,971700002.0
2009-09-22 13:50:00,91.41,91.435,91.405,91.405,2005899998.0
2009-09-22 13:55:00,91.405,91.45,91.405,91.435,2005900006.0
2009-09-22 14:00:00,91.43,91.435,91.385,91.385,1704299999.0
2009-09-22 14:05:00,91.385,91.385,91.375,91.38,1401399979.0
2009-09-22 14:10:00,91.38,91.4,91.375,91.38,1299900002.0
2009-09-22 14:15:00,91.38,91.415,91.37,91.415,1634499999.0
2009-09-22 14:20:00,91.41,91.425,91.375,91.4,1984600004.0
2009-09-22 14:25:00,91.4,91.4,91.295,91.305,2302900003.0
2009-09-22 14:30:00,91.31,91.355,91.31,91.355,1903300002.0
2009-09-22 14:35:00,91.35,91.36,91.31,91.32,2806499998.0
2009-09-22 14:40:00,91.32,91.32,91.215,91.25,3936399990.0
2009-09-22 14:45:00,91.25,91.29,91.235,91.28,3396500004.0
2009-09-22 14:50:00,91.28,91.3,91.25,91.265,1956399998.0
2009-09-22 14:55:00,91.26,91.29,91.235,91.26,2190500004.0
2009-09-22 15:00:00,91.26,91.29,91.24,91.27,2287600005.0
2009-09-22 15:05:00,91.27,91.27,91.2,91.2,2254400007.0
2009-09-22 15:10:00,91.2,91.23,91.185,91.19,3292299991.0
2009-09-22 15:15:00,91.19,91.21,91.06,91.12,4958700003.0
2009-09-22 15:20:00,91.12,91.18,91.105,91.105,4031399989.0
2009-09-22 15:25:00,91.105,91.105,90.97,91.09,4703499998.0
2009-09-22 15:30:00,91.09,91.105,91.04,91.08,4246200000.0
2009-09-22 15:35:00,91.08,91.19,91.08,91.165,3581900000.0
2009-09-22 15:40:00,91.165,91.17,91.105,91.135,2893899998.0
2009-09-22 15:45:00,91.135,91.18,91.12,91.16,4033900000.0
2009-09-22 15:50:00,91.16,91.165,91.105,91.11,2047999992.0
2009-09-22 15:55:00,91.11,91.155,91.09,91.155,3109899999.0
2009-09-22 16:00:00,91.155,91.155,91.12,91.13,3304100000.0
2009-09-22 16:05:00,91.13,91.145,91.11,91.145,2857999993.0
2009-09-22 16:10:00,91.145,91.145,91.1,91.11,3109899998.0
2009-09-22 16:15:00,91.11,91.145,91.085,91.135,3082599990.0
2009-09-22 16:20:00,91.135,91.16,91.11,91.11,2569099998.0
2009-09-22 16:25:00,91.11,91.135,91.095,91.13,2917399999.0
2009-09-22 16:30:00,91.13,91.2,91.13,91.195,3374399997.0
2009-09-22 16:35:00,91.195,91.21,91.145,91.2,2680800003.0
2009-09-22 16:40:00,91.205,91.25,91.18,91.22,2901200006.0
2009-09-22 16:45:00,91.22,91.22,91.135,91.145,2942300004.0
2009-09-22 16:50:00,91.145,91.165,91.115,91.12,2821799998.0
2009-09-22 16:55:00,91.12,91.14,91.11,91.14,3348499988.0
2009-09-22 17:00:00,91.14,91.16,91.12,91.14,1916000003.0
2009-09-22 17:05:00,91.14,91.155,91.13,91.15,1269999997.0
2009-09-22 17:10:00,91.15,91.15,91.07,91.085,2838899994.0
2009-09-22 17:15:00,91.085,91.1,90.93,90.985,4220400003.0
2009-09-22 17:20:00,90.98,91.03,90.975,91.0,2960499998.0
2009-09-22 17:25:00,91.0,91.02,90.985,90.99,2272900003.0
2009-09-22 17:30:00,90.985,91.02,90.98,91.02,2644100017.0
2009-09-22 17:35:00,91.02,91.08,91.02,91.075,2511400002.0
2009-09-22 17:40:00,91.075,91.11,91.06,91.09,3186600000.0
2009-09-22 17:45:00,91.09,91.115,91.065,91.07,1690299997.0
2009-09-22 17:50:00,91.07,91.075,91.06,91.06,1533500000.0
2009-09-22 17:55:00,91.06,91.105,91.06,91.08,2083199994.0
2009-09-22 18:00:00,91.085,91.115,91.085,91.11,1776399997.0
2009-09-22 18:05:00,91.11,91.155,91.11,91.145,1460000000.0
2009-09-22 18:10:00,91.14,91.165,91.14,91.15,1971499997.0
2009-09-22 18:15:00,91.15,91.16,91.125,91.135,1763500000.0
2009-09-22 18:20:00,91.135,91.165,91.135,91.15,675200000.0
2009-09-22 18:25:00,91.15,91.165,91.15,91.15,474900000.0
2009-09-22 18:30:00,91.15,91.155,91.15,91.155,461999997.0
2009-09-22 18:35:00,91.155,91.16,91.15,91.155,574500000.0
2009-09-22 18:40:00,91.155,91.16,91.15,91.16,798000002.0
2009-09-22 18:45:00,91.16,91.17,91.16,91.17,559999998.0
2009-09-22 18:50:00,91.175,91.19,91.175,91.175,1083100000.0
2009-09-22 18:55:00,91.175,91.18,91.15,91.16,1693899992.0
2009-09-22 19:00:00,91.165,91.19,91.15,91.17,2070200002.0
2009-09-22 19:05:00,91.17,91.175,91.16,91.175,807400001.0
2009-09-22 19:10:00,91.175,91.22,91.16,91.215,2158800003.0
2009-09-22 19:15:00,91.215,91.24,91.175,91.2,1851599997.0
2009-09-22 19:20:00,91.2,91.24,91.2,91.215,1657399999.0
2009-09-22 19:25:00,91.215,91.225,91.21,91.22,894400002.0
2009-09-22 19:30:00,91.22,91.22,91.205,91.21,407999999.0
2009-09-22 19:35:00,91.21,91.22,91.2,91.215,1413499994.0
2009-09-22 19:40:00,91.215,91.22,91.17,91.175,1499799999.0
2009-09-22 19:45:00,91.17,91.185,91.135,91.135,1794999997.0
2009-09-22 19:50:00,91.135,91.155,91.13,91.13,903999999.0
2009-09-22 19:55:00,91.135,91.155,91.115,91.13,1343500000.0
2009-09-22 20:00:00,91.135,91.15,91.12,91.125,2250900000.0
2009-09-22 20:05:00,91.125,91.155,91.125,91.14,1127500001.0
2009-09-22 20:10:00,91.14,91.18,91.14,91.155,872700000.0
2009-09-22 20:15:00,91.16,91.175,91.145,91.175,706000005.0
2009-09-22 20:20:00,91.17,91.175,91.155,91.155,762300000.0
2009-09-22 20:25:00,91.155,91.18,91.155,91.17,371200000.0
2009-09-22 20:30:00,91.17,91.195,91.165,91.195,1175300001.0
2009-09-22 20:35:00,91.195,91.205,91.17,91.205,1159300004.0
2009-09-22 20:40:00,91.205,91.225,91.17,91.19,1623300000.0
2009-09-22 20:45:00,91.19,91.24,91.185,91.225,1453000002.0
2009-09-22 20:50:00,91.225,91.23,91.215,91.22,1413400000.0
2009-09-22 20:55:00,91.22,91.26,91.22,91.245,1618900002.0
2009-09-22 21:00:00,91.245,91.245,91.205,91.21,807700000.0
2009-09-22 21:05:00,91.21,91.225,91.21,91.215,1299100009.0
2009-09-22 21:10:00,91.215,91.23,91.21,91.225,597500001.0
2009-09-22 21:15:00,91.225,91.225,91.19,91.195,1325800002.0
2009-09-22 21:20:00,91.195,91.195,91.185,91.19,1143099999.0
2009-09-22 21:25:00,91.19,91.2,91.19,91.2,351700000.0
2009-09-22 21:30:00,91.2,91.2,91.17,91.175,489000000.0
2009-09-22 21:35:00,91.175,91.185,91.17,91.18,400200001.0
2009-09-22 21:40:00,91.18,91.18,91.135,91.135,864900002.0
2009-09-22 21:45:00,91.135,91.17,91.135,91.17,1128800001.0
2009-09-22 21:50:00,91.17,91.19,91.16,91.18,949900001.0
2009-09-22 21:55:00,91.185,91.195,91.165,91.175,1761500001.0
2009-09-22 22:00:00,91.175,91.19,91.17,91.175,525500000.0
2009-09-22 22:05:00,91.175,91.18,91.165,91.165,355399999.0
2009-09-22 22:10:00,91.165,91.165,91.135,91.155,654000000.0
2009-09-22 22:15:00,91.155,91.155,91.13,91.135,979220000.0
2009-09-22 22:20:00,91.135,91.155,91.13,91.13,802800000.0
2009-09-22 22:25:00,91.13,91.15,91.09,91.135,1058979999.0
2009-09-22 22:30:00,91.125,91.135,91.11,91.125,427400000.0
2009-09-22 22:35:00,91.125,91.14,91.1,91.115,298700000.0
2009-09-22 22:40:00,91.115,91.155,91.11,91.145,623400000.0
2009-09-22 22:45:00,91.145,91.17,91.115,91.125,297700000.0
2009-09-22 22:50:00,91.125,91.13,91.095,91.11,550900000.0
2009-09-22 22:55:00,91.105,91.11,91.075,91.095,724400000.0
2009-09-22 23:00:00,91.08,91.175,91.06,91.175,342800000.0
2009-09-22 23:05:00,91.175,91.175,91.115,91.13,391100000.0
2009-09-22 23:10:00,91.13,91.145,91.13,91.135,270600000.0
2009-09-22 23:15:00,91.135,91.135,91.115,91.115,197100000.0
2009-09-22 23:20:00,91.115,91.125,91.105,91.12,237700001.0
2009-09-22 23:25:00,91.115,91.14,91.11,91.14,294400000.0
2009-09-22 23:30:00,91.14,91.15,91.14,91.145,246900000.0
2009-09-22 23:35:00,91.145,91.145,91.138,91.139,224100000.0
2009-09-22 23:40:00,91.137,91.15,91.135,91.145,231000000.0
2009-09-22 23:45:00,91.145,91.15,91.13,91.15,150100000.0
2009-09-22 23:50:00,91.15,91.17,91.15,91.17,294400000.0
2009-09-22 23:55:00,91.17,91.175,91.15,91.16,236900000.0
2009-09-23 00:00:00,91.16,91.165,91.145,91.155,86000000.0
2009-09-23 00:05:00,91.155,91.165,91.115,91.13,364499999.0
2009-09-23 00:10:00,91.135,91.145,91.07,91.105,737699998.0
2009-09-23 00:15:00,91.105,91.13,91.1,91.12,402200000.0
2009-09-23 00:20:00,91.12,91.135,91.105,91.135,296800000.0
2009-09-23 00:25:00,91.115,91.15,91.115,91.13,159200000.0
2009-09-23 00:30:00,91.13,91.135,91.109,91.112,66300000.0
2009-09-23 00:35:00,91.12,91.15,91.115,91.15,105200000.0
2009-09-23 00:40:00,91.145,91.18,91.14,91.155,207600000.0
2009-09-23 00:45:00,91.165,91.17,91.095,91.125,692800000.0
2009-09-23 00:50:00,91.125,91.165,91.125,91.155,585000000.0
2009-09-23 00:55:00,91.17,91.18,91.125,91.14,542200000.0
2009-09-23 01:00:00,91.125,91.135,91.115,91.125,491800000.0
2009-09-23 01:05:00,91.125,91.14,91.095,91.095,432800000.0
2009-09-23 01:10:00,91.095,91.11,91.075,91.09,1212100000.0
2009-09-23 01:15:00,91.09,91.095,90.97,90.97,2187599999.0
2009-09-23 01:20:00,90.975,90.975,90.535,90.625,2764700001.0
2009-09-23 01:25:00,90.625,90.705,90.59,90.7,998399999.0
2009-09-23 01:30:00,90.7,90.705,90.48,90.675,1607599998.0
2009-09-23 01:35:00,90.675,90.745,90.645,90.73,1148300001.0
2009-09-23 01:40:00,90.73,90.73,90.63,90.715,1250300002.0
2009-09-23 01:45:00,90.715,90.79,90.66,90.74,1012200000.0
2009-09-23 01:50:00,90.74,90.805,90.74,90.77,737900000.0
2009-09-23 01:55:00,90.775,90.805,90.705,90.72,803100000.0
2009-09-23 02:00:00,90.72,90.875,90.72,90.85,1631000000.0
2009-09-23 02:05:00,90.85,90.875,90.8,90.805,1429799999.0
2009-09-23 02:10:00,90.81,90.815,90.78,90.79,820299997.0
2009-09-23 02:15:00,90.79,90.795,90.745,90.795,638600000.0
2009-09-23 02:20:00,90.795,90.82,90.795,90.815,400500000.0
2009-09-23 02:25:00,90.82,90.84,90.82,90.82,344100000.0
2009-09-23 02:30:00,90.82,90.83,90.8,90.825,422700000.0
2009-09-23 02:35:00,90.825,90.885,90.82,90.885,1327000007.0
2009-09-23 02:40:00,90.885,90.89,90.85,90.89,783399996.0
2009-09-23 02:45:00,90.89,90.905,90.875,90.885,1032200002.0
2009-09-23 02:50:00,90.885,91.015,90.885,90.99,2021400000.0
2009-09-23 02:55:00,90.99,91.0,90.905,90.905,1630300001.0
2009-09-23 03:00:00,90.905,90.93,90.905,90.915,830800000.0
2009-09-23 03:05:00,90.915,90.93,90.91,90.93,951900001.0
2009-09-23 03:10:00,90.93,90.93,90.915,90.92,186500000.0
2009-09-23 03:15:00,90.92,90.92,90.845,90.895,901800002.0
2009-09-23 03:20:00,90.895,90.9,90.85,90.88,601100002.0
2009-09-23 03:25:00,90.88,90.885,90.85,90.865,541100000.0
2009-09-23 03:30:00,90.87,90.885,90.84,90.85,740200000.0
2009-09-23 03:35:00,90.845,90.865,90.83,90.83,370800000.0
2009-09-23 03:40:00,90.83,90.83,90.795,90.805,553100000.0
2009-09-23 03:45:00,90.805,90.835,90.795,90.795,384000000.0
2009-09-23 03:50:00,90.79,90.81,90.765,90.77,448500000.0
2009-09-23 03:55:00,90.775,90.835,90.77,90.78,963800000.0
2009-09-23 04:00:00,90.78,90.785,90.765,90.78,499900000.0
2009-09-23 04:05:00,90.785,90.84,90.78,90.84,301200000.0
2009-09-23 04:10:00,90.845,90.85,90.825,90.85,300700000.0
2009-09-23 04:15:00,90.845,90.845,90.825,90.825,739800000.0
2009-09-23 04:20:00,90.825,90.835,90.82,90.835,406600000.0
2009-09-23 04:25:00,90.835,90.845,90.815,90.82,437100000.0
2009-09-23 04:30:00,90.82,90.845,90.775,90.775,950900000.0
2009-09-23 04:35:00,90.775,90.78,90.755,90.76,581300000.0
2009-09-23 04:40:00,90.76,90.765,90.74,90.75,472900000.0
2009-09-23 04:45:00,90.75,90.755,90.725,90.745,732400000.0
2009-09-23 04:50:00,90.75,90.77,90.73,90.74,597600000.0
2009-09-23 04:55:00,90.74,90.745,90.68,90.71,1618499999.0
2009-09-23 05:00:00,90.71,90.715,90.7,90.71,497800000.0
2009-09-23 05:05:00,90.71,90.74,90.7,90.715,326400000.0
2009-09-23 05:10:00,90.72,90.73,90.695,90.725,522200001.0
2009-09-23 05:15:00,90.725,90.73,90.715,90.73,493700000.0
2009-09-23 05:20:00,90.73,90.74,90.71,90.735,786300000.0
2009-09-23 05:25:00,90.735,90.735,90.71,90.71,581800000.0
2009-09-23 05:30:00,90.71,90.73,90.695,90.715,346200000.0
2009-09-23 05:35:00,90.715,90.73,90.71,90.725,417900000.0
2009-09-23 05:40:00,90.725,90.74,90.71,90.74,439000000.0
2009-09-23 05:45:00,90.74,90.77,90.735,90.755,807900000.0
2009-09-23 05:50:00,90.755,90.78,90.75,90.76,777299999.0
2009-09-23 05:55:00,90.76,90.79,90.74,90.79,561200000.0
2009-09-23 06:00:00,90.79,90.79,90.755,90.755,696600000.0
2009-09-23 06:05:00,90.76,90.765,90.755,90.76,257500000.0
2009-09-23 06:10:00,90.76,90.775,90.76,90.765,742900001.0
2009-09-23 06:15:00,90.765,90.765,90.725,90.74,675099999.0
2009-09-23 06:20:00,90.745,90.765,90.745,90.75,245899999.0
2009-09-23 06:25:00,90.745,90.75,90.735,90.745,216200000.0
2009-09-23 06:30:00,90.74,90.765,90.74,90.755,515500000.0
2009-09-23 06:35:00,90.755,90.755,90.73,90.73,1087400003.0
2009-09-23 06:40:00,90.73,90.74,90.71,90.72,761200006.0
2009-09-23 06:45:00,90.72,90.73,90.71,90.715,407300000.0
2009-09-23 06:50:00,90.715,90.72,90.67,90.685,1025599999.0
2009-09-23 06:55:00,90.685,90.73,90.68,90.715,1158599999.0
2009-09-23 07:00:00,90.715,90.725,90.7,90.705,1157400000.0
2009-09-23 07:05:00,90.705,90.71,90.69,90.705,503100002.0
2009-09-23 07:10:00,90.705,90.71,90.7,90.705,347100000.0
2009-09-23 07:15:00,90.705,90.71,90.7,90.705,178700000.0
2009-09-23 07:20:00,90.705,90.71,90.7,90.7,253300000.0
2009-09-23 07:25:00,90.7,90.71,90.69,90.695,369900000.0
2009-09-23 07:30:00,90.695,90.72,90.695,90.72,901640000.0
2009-09-23 07:35:00,90.72,90.755,90.72,90.735,955500000.0
2009-09-23 07:40:00,90.735,90.74,90.7,90.7,1393000000.0
2009-09-23 07:45:00,90.7,90.73,90.695,90.72,1091100000.0
2009-09-23 07:50:00,90.72,90.72,90.695,90.7,387300000.0
2009-09-23 07:55:00,90.7,90.71,90.675,90.71,813600001.0
2009-09-23 08:00:00,90.71,90.75,90.7,90.735,1342800002.0
2009-09-23 08:05:00,90.735,90.75,90.7,90.705,1828099990.0
2009-09-23 08:10:00,90.705,90.72,90.7,90.715,1172200001.0
2009-09-23 08:15:00,90.715,90.74,90.705,90.71,2080899998.0
2009-09-23 08:20:00,90.71,90.76,90.7,90.73,2336299987.0
2009-09-23 08:25:00,90.73,90.795,90.72,90.79,2827399993.0
2009-09-23 08:30:00,90.795,90.84,90.785,90.795,3196399999.0
2009-09-23 08:35:00,90.795,90.845,90.77,90.84,2503400006.0
2009-09-23 08:40:00,90.84,90.855,90.825,90.83,2065199996.0
2009-09-23 08:45:00,90.83,90.84,90.79,90.82,1989499998.0
2009-09-23 08:50:00,90.82,90.86,90.8,90.835,1849500001.0
2009-09-23 08:55:00,90.835,90.97,90.81,90.95,2909399999.0
2009-09-23 09:00:00,90.95,90.95,90.855,90.905,2851299999.0
2009-09-23 09:05:00,90.91,90.965,90.9,90.955,3890700006.0
2009-09-23 09:10:00,90.955,91.005,90.955,90.975,3620499999.0
2009-09-23 09:15:00,90.975,90.98,90.91,90.93,2751300002.0
2009-09-23 09:20:00,90.93,90.935,90.89,90.905,3873399993.0
2009-09-23 09:25:00,90.905,90.94,90.865,90.93,2304899999.0
2009-09-23 09:30:00,90.93,90.98,90.915,90.95,1464900002.0
2009-09-23 09:35:00,90.95,91.0,90.93,90.995,2866899996.0
2009-09-23 09:40:00,90.995,91.02,90.97,90.97,3815099985.0
2009-09-23 09:45:00,90.965,90.98,90.93,90.94,2661499998.0
2009-09-23 09:50:00,90.94,90.96,90.905,90.915,2112699996.0
2009-09-23 09:55:00,90.92,90.96,90.92,90.96,2472099994.0
2009-09-23 10:00:00,90.96,90.96,90.92,90.94,3028599993.0
2009-09-23 10:05:00,90.94,90.98,90.93,90.965,1288600000.0
2009-09-23 10:10:00,90.965,90.99,90.965,90.965,1859299988.0
2009-09-23 10:15:00,90.965,91.005,90.955,90.975,1996199992.0
2009-09-23 10:20:00,90.975,90.99,90.965,90.985,2426000000.0
2009-09-23 10:25:00,90.98,91.04,90.98,91.03,1968699971.0
2009-09-23 10:30:00,91.03,91.04,90.935,90.99,3360799996.0
2009-09-23 10:35:00,90.99,90.99,90.855,90.86,3811199998.0
2009-09-23 10:40:00,90.86,90.96,90.855,90.96,3813399995.0
2009-09-23 10:45:00,90.96,91.0,90.925,90.93,3150999987.0
2009-09-23 10:50:00,90.93,90.94,90.88,90.89,2189400004.0
2009-09-23 10:55:00,90.89,90.925,90.88,90.91,2623700006.0
2009-09-23 11:00:00,90.91,90.925,90.88,90.88,2563700008.0
2009-09-23 11:05:00,90.88,90.905,90.87,90.9,1862900004.0
2009-09-23 11:10:00,90.9,90.94,90.885,90.925,2417400008.0
2009-09-23 11:15:00,90.925,90.93,90.9,90.905,2078899993.0
2009-09-23 11:20:00,90.905,90.94,90.895,90.935,1973500001.0
2009-09-23 11:25:00,90.935,90.94,90.91,90.915,2270700000.0
2009-09-23 11:30:00,90.915,90.93,90.9,90.905,2370400003.0
2009-09-23 11:35:00,90.905,90.95,90.9,90.95,1769800001.0
2009-09-23 11:40:00,90.95,90.965,90.945,90.96,1729900005.0
2009-09-23 11:45:00,90.96,90.97,90.95,90.96,1325400003.0
2009-09-23 11:50:00,90.965,91.025,90.965,91.005,2633000000.0
2009-09-23 11:55:00,91.005,91.05,91.0,91.045,2571600001.0
2009-09-23 12:00:00,91.045,91.06,91.03,91.055,1110999999.0
2009-09-23 12:05:00,91.055,91.06,91.03,91.06,1469899997.0
2009-09-23 12:10:00,91.06,91.07,91.045,91.06,1598399997.0
2009-09-23 12:15:00,91.06,91.065,91.03,91.05,929499996.0
2009-09-23 12:20:00,91.05,91.24,91.05,91.19,4270500000.0
2009-09-23 12:25:00,91.19,91.23,91.165,91.2,3833099991.0
2009-09-23 12:30:00,91.2,91.265,91.19,91.265,2038399999.0
2009-09-23 12:35:00,91.265,91.265,91.18,91.2,1921200001.0
2009-09-23 12:40:00,91.2,91.36,91.18,91.34,2697800002.0
2009-09-23 12:45:00,91.34,91.385,91.32,91.34,2824099996.0
2009-09-23 12:50:00,91.34,91.37,91.33,91.35,2660900004.0
2009-09-23 12:55:00,91.35,91.355,91.28,91.325,1988100000.0
2009-09-23 13:00:00,91.325,91.405,91.32,91.4,2046100000.0
2009-09-23 13:05:00,91.405,91.41,91.33,91.33,2230200007.0
2009-09-23 13:10:00,91.325,91.34,91.31,91.33,2069799999.0
2009-09-23 13:15:00,91.33,91.34,91.295,91.295,1850500005.0
2009-09-23 13:20:00,91.295,91.3,91.265,91.265,1862099989.0
2009-09-23 13:25:00,91.27,91.275,91.24,91.275,1644800000.0
2009-09-23 13:30:00,91.275,91.28,91.26,91.27,1532799998.0
2009-09-23 13:35:00,91.27,91.31,91.27,91.31,803000000.0
2009-09-23 13:40:00,91.31,91.32,91.285,91.29,829700000.0
2009-09-23 13:45:00,91.29,91.305,91.29,91.295,843100002.0
2009-09-23 13:50:00,91.295,91.295,91.25,91.265,1843099999.0
2009-09-23 13:55:00,91.265,91.265,91.25,91.25,1257900001.0
2009-09-23 14:00:00,91.25,91.26,91.24,91.25,1670400000.0
2009-09-23 14:05:00,91.25,91.26,91.21,91.23,1779600006.0
2009-09-23 14:10:00,91.23,91.29,91.23,91.29,2141000009.0
2009-09-23 14:15:00,91.29,91.31,91.26,91.26,3622300009.0
2009-09-23 14:20:00,91.26,91.29,91.205,91.275,3856499998.0
2009-09-23 14:25:00,91.275,91.35,91.27,91.335,2844199998.0
2009-09-23 14:30:00,91.34,91.35,91.29,91.33,2657800002.0
2009-09-23 14:35:00,91.33,91.35,91.32,91.33,2634000004.0
2009-09-23 14:40:00,91.33,91.33,91.275,91.315,2605100001.0
2009-09-23 14:45:00,91.315,91.34,91.26,91.265,2170299998.0
2009-09-23 14:50:00,91.265,91.305,91.26,91.27,2572699994.0
2009-09-23 14:55:00,91.27,91.31,91.27,91.29,2302999998.0
2009-09-23 15:00:00,91.29,91.325,91.27,91.325,1693200002.0
2009-09-23 15:05:00,91.325,91.355,91.31,91.33,1226399995.0
2009-09-23 15:10:00,91.33,91.42,91.32,91.37,3207700000.0
2009-09-23 15:15:00,91.37,91.385,91.35,91.35,3248900002.0
2009-09-23 15:20:00,91.35,91.375,91.335,91.355,3234900013.0
2009-09-23 15:25:00,91.355,91.37,91.35,91.36,2305000003.0
2009-09-23 15:30:00,91.36,91.4,91.35,91.385,2991299995.0
2009-09-23 15:35:00,91.385,91.41,91.375,91.39,3928799991.0
2009-09-23 15:40:00,91.39,91.43,91.39,91.42,3077699997.0
2009-09-23 15:45:00,91.42,91.43,91.39,91.39,3709599992.0
2009-09-23 15:50:00,91.39,91.435,91.39,91.42,4118899989.0
2009-09-23 15:55:00,91.42,91.535,91.41,91.465,4384000007.0
2009-09-23 16:00:00,91.47,91.5,91.42,91.45,4046600002.0
2009-09-23 16:05:00,91.45,91.485,91.44,91.455,2849800013.0
2009-09-23 16:10:00,91.455,91.455,91.43,91.43,2125400010.0
2009-09-23 16:15:00,91.43,91.435,91.38,91.41,3467100014.0
2009-09-23 16:20:00,91.405,91.405,91.34,91.355,2523300010.0
2009-09-23 16:25:00,91.355,91.405,91.355,91.4,1436900003.0
2009-09-23 16:30:00,91.4,91.44,91.36,91.425,2759599995.0
2009-09-23 16:35:00,91.425,91.46,91.405,91.43,3035799999.0
2009-09-23 16:40:00,91.43,91.45,91.405,91.42,3586900002.0
2009-09-23 16:45:00,91.42,91.42,91.335,91.35,2946599995.0
2009-09-23 16:50:00,91.35,91.37,91.34,91.35,2133000000.0
2009-09-23 16:55:00,91.35,91.4,91.33,91.375,2762900004.0
2009-09-23 17:00:00,91.375,91.39,91.365,91.39,1827700007.0
2009-09-23 17:05:00,91.39,91.455,91.385,91.44,2423199997.0
2009-09-23 17:10:00,91.44,91.45,91.39,91.405,1982500007.0
2009-09-23 17:15:00,91.41,91.425,91.405,91.42,1576400004.0
2009-09-23 17:20:00,91.415,91.44,91.41,91.425,1863500000.0
2009-09-23 17:25:00,91.425,91.45,91.4,91.42,3821999998.0
2009-09-23 17:30:00,91.42,91.44,91.39,91.39,2118800001.0
2009-09-23 17:35:00,91.4,91.48,91.4,91.48,2567700003.0
2009-09-23 17:40:00,91.48,91.54,91.435,91.49,4014699990.0
2009-09-23 17:45:00,91.495,91.535,91.47,91.5,3203999993.0
2009-09-23 17:50:00,91.5,91.515,91.455,91.485,2735700014.0
2009-09-23 17:55:00,91.48,91.485,91.43,91.455,3303400009.0
2009-09-23 18:00:00,91.455,91.485,91.43,91.445,2603000001.0
2009-09-23 18:05:00,91.44,91.44,91.4,91.405,1636100004.0
2009-09-23 18:10:00,91.405,91.41,91.375,91.405,1343400005.0
2009-09-23 18:15:00,91.405,91.415,91.38,91.4,1630199997.0
2009-09-23 18:20:00,91.4,91.42,91.395,91.42,1621600007.0
2009-09-23 18:25:00,91.42,91.42,91.405,91.42,1208799997.0
2009-09-23 18:30:00,91.42,91.42,91.39,91.39,1367899999.0
2009-09-23 18:35:00,91.39,91.41,91.39,91.41,1170300004.0
2009-09-23 18:40:00,91.41,91.43,91.39,91.395,1494399998.0
2009-09-23 18:45:00,91.395,91.405,91.38,91.385,1141100012.0
2009-09-23 18:50:00,91.385,91.395,91.36,91.375,1656900000.0
2009-09-23 18:55:00,91.375,91.39,91.37,91.385,818000000.0
2009-09-23 19:00:00,91.385,91.425,91.36,91.415,2295700002.0
2009-09-23 19:05:00,91.41,91.43,91.385,91.41,1566599997.0
2009-09-23 19:10:00,91.41,91.43,91.405,91.42,1394600000.0
2009-09-23 19:15:00,91.42,91.455,91.4,91.43,1270700000.0
2009-09-23 19:20:00,91.43,91.435,91.38,91.385,793100000.0
2009-09-23 19:25:00,91.385,91.425,91.38,91.415,1971600002.0
2009-09-23 19:30:00,91.42,91.45,91.41,91.41,1154899998.0
2009-09-23 19:35:00,91.41,91.43,91.395,91.4,1030000001.0
2009-09-23 19:40:00,91.405,91.425,91.38,91.38,1521800001.0
2009-09-23 19:45:00,91.39,91.39,91.345,91.37,2121400002.0
2009-09-23 19:50:00,91.37,91.4,91.36,91.385,1940599998.0
2009-09-23 19:55:00,91.39,91.39,91.35,91.36,1289299999.0
2009-09-23 20:00:00,91.36,91.425,91.36,91.41,2588199996.0
2009-09-23 20:05:00,91.405,91.445,91.375,91.42,1881599996.0
2009-09-23 20:10:00,91.42,91.52,91.405,91.5,1947599999.0
2009-09-23 20:15:00,91.495,91.505,90.965,91.145,1785100000.0
2009-09-23 20:20:00,91.155,91.17,90.84,91.025,4173199999.0
2009-09-23 20:25:00,91.025,91.12,90.965,91.02,3055799998.0
2009-09-23 20:30:00,91.02,91.05,90.85,90.91,3528600005.0
2009-09-23 20:35:00,90.91,91.01,90.895,91.0,2365799994.0
2009-09-23 20:40:00,91.0,91.065,90.965,91.06,2069199999.0
2009-09-23 20:45:00,91.06,91.225,91.04,91.12,2364400005.0
2009-09-23 20:50:00,91.12,91.12,91.025,91.04,1484599999.0
2009-09-23 20:55:00,91.04,91.255,91.04,91.17,3179800006.0
2009-09-23 21:00:00,91.16,91.16,91.045,91.065,1705200000.0
2009-09-23 21:05:00,91.07,91.2,91.06,91.16,2486400005.0
2009-09-23 21:10:00,91.16,91.255,91.13,91.225,2056200000.0
2009-09-23 21:15:00,91.225,91.25,91.19,91.2,2711000002.0
2009-09-23 21:20:00,91.2,91.215,91.17,91.18,1714600003.0
2009-09-23 21:25:00,91.18,91.195,91.16,91.17,1832199994.0
2009-09-23 21:30:00,91.17,91.285,91.155,91.275,2394099990.0
2009-09-23 21:35:00,91.27,91.275,91.2,91.205,1968699999.0
2009-09-23 21:40:00,91.21,91.23,91.19,91.215,1496900000.0
2009-09-23 21:45:00,91.22,91.275,91.2,91.265,1911300000.0
2009-09-23 21:50:00,91.265,91.45,91.25,91.35,2589999999.0
2009-09-23 21:55:00,91.345,91.385,91.305,91.305,1800699999.0
2009-09-23 22:00:00,91.31,91.36,91.305,91.34,1259300001.0
2009-09-23 22:05:00,91.34,91.455,91.335,91.43,991000000.0
2009-09-23 22:10:00,91.425,91.425,91.34,91.355,1219100000.0
2009-09-23 22:15:00,91.355,91.375,91.355,91.365,633200000.0
2009-09-23 22:20:00,91.365,91.405,91.365,91.375,706600000.0
2009-09-23 22:25:00,91.375,91.38,91.36,91.37,292900000.0
2009-09-23 22:30:00,91.37,91.37,91.35,91.36,235700000.0
2009-09-23 22:35:00,91.36,91.365,91.33,91.345,444200000.0
2009-09-23 22:40:00,91.35,91.365,91.3,91.315,772000000.0
2009-09-23 22:45:00,91.31,91.345,91.31,91.31,935600000.0
2009-09-23 22:50:00,91.31,91.32,91.285,91.315,778200000.0
2009-09-23 22:55:00,91.31,91.33,91.24,91.26,542800000.0
2009-09-23 23:00:00,91.26,91.31,91.255,91.3,47700000.0
2009-09-23 23:05:00,91.295,91.315,91.29,91.295,181000000.0
2009-09-23 23:10:00,91.295,91.295,91.265,91.28,458100000.0
2009-09-23 23:15:00,91.285,91.32,91.25,91.285,517800000.0
2009-09-23 23:20:00,91.285,91.335,91.285,91.33,322500000.0
2009-09-23 23:25:00,91.33,91.335,91.3,91.325,119000000.0
2009-09-23 23:30:00,91.325,91.375,91.31,91.365,553300000.0
2009-09-23 23:35:00,91.36,91.43,91.36,91.43,475200000.0
2009-09-23 23:40:00,91.43,91.43,91.41,91.415,136400000.0
2009-09-23 23:45:00,91.415,91.475,91.415,91.445,429900000.0
2009-09-23 23:50:00,91.445,91.47,91.43,91.43,154200000.0
2009-09-23 23:55:00,91.43,91.505,91.43,91.5,576400000.0
2009-09-24 00:00:00,91.505,91.58,91.495,91.535,517700000.0
2009-09-24 00:05:00,91.525,91.545,91.495,91.525,317700000.0
2009-09-24 00:10:00,91.525,91.555,91.51,91.525,247800000.0
2009-09-24 00:15:00,91.525,91.625,91.525,91.57,413200000.0
2009-09-24 00:20:00,91.57,91.57,91.465,91.47,584800000.0
2009-09-24 00:25:00,91.47,91.47,91.415,91.42,931960000.0
2009-09-24 00:30:00,91.42,91.455,91.395,91.455,726600001.0
2009-09-24 00:35:00,91.455,91.455,91.42,91.425,236700000.0
2009-09-24 00:40:00,91.43,91.455,91.43,91.435,432000000.0
2009-09-24 00:45:00,91.435,91.455,91.37,91.38,579100000.0
2009-09-24 00:50:00,91.38,91.435,91.375,91.435,413900000.0
2009-09-24 00:55:00,91.435,91.495,91.43,91.49,787500000.0
2009-09-24 01:00:00,91.49,91.54,91.48,91.495,1005800000.0
2009-09-24 01:05:00,91.495,91.495,91.445,91.455,641100001.0
2009-09-24 01:10:00,91.455,91.54,91.445,91.53,1022300000.0
2009-09-24 01:15:00,91.53,91.53,91.47,91.475,760899999.0
2009-09-24 01:20:00,91.475,91.48,91.465,91.465,428900000.0
2009-09-24 01:25:00,91.46,91.495,91.45,91.465,1032200000.0
2009-09-24 01:30:00,91.47,91.47,91.455,91.455,276000000.0
2009-09-24 01:35:00,91.455,91.455,91.445,91.45,675000001.0
2009-09-24 01:40:00,91.44,91.445,91.4,91.4,525000000.0
2009-09-24 01:45:00,91.4,91.425,91.375,91.38,736900000.0
2009-09-24 01:50:00,91.38,91.38,91.3,91.34,899700000.0
2009-09-24 01:55:00,91.335,91.345,91.31,91.325,553400000.0
2009-09-24 02:00:00,91.325,91.325,91.27,91.285,1713700002.0
2009-09-24 02:05:00,91.285,91.285,91.215,91.25,2111499998.0
2009-09-24 02:10:00,91.25,91.315,91.25,91.31,1083500002.0
2009-09-24 02:15:00,91.305,91.305,91.245,91.275,744300000.0
2009-09-24 02:20:00,91.275,91.295,91.225,91.255,1446700001.0
2009-09-24 02:25:00,91.255,91.29,91.255,91.275,1340800002.0
2009-09-24 02:30:00,91.275,91.3,91.235,91.25,1397700001.0
2009-09-24 02:35:00,91.25,91.275,91.25,91.275,582800002.0
2009-09-24 02:40:00,91.28,91.295,91.255,91.265,1086400000.0
2009-09-24 02:45:00,91.265,91.285,91.245,91.255,593500001.0
2009-09-24 02:50:00,91.255,91.285,91.245,91.25,1168800002.0
2009-09-24 02:55:00,91.255,91.255,91.185,91.215,1234799998.0
2009-09-24 03:00:00,91.215,91.23,91.16,91.165,562700001.0
2009-09-24 03:05:00,91.165,91.17,91.105,91.105,906300000.0
2009-09-24 03:10:00,91.105,91.175,91.105,91.17,443700000.0
2009-09-24 03:15:00,91.17,91.22,91.16,91.195,830200000.0
2009-09-24 03:20:00,91.195,91.195,91.155,91.17,285300000.0
2009-09-24 03:25:00,91.17,91.17,91.125,91.14,334700000.0
2009-09-24 03:30:00,91.14,91.18,91.135,91.18,436500000.0
2009-09-24 03:35:00,91.18,91.19,91.165,91.175,292700000.0
2009-09-24 03:40:00,91.175,91.24,91.16,91.225,525500000.0
2009-09-24 03:45:00,91.23,91.295,91.23,91.295,905100000.0
2009-09-24 03:50:00,91.295,91.305,91.225,91.27,1115900001.0
2009-09-24 03:55:00,91.27,91.3,91.255,91.28,1465700007.0
2009-09-24 04:00:00,91.28,91.29,91.27,91.285,1130000000.0
2009-09-24 04:05:00,91.28,91.29,91.27,91.28,1370900000.0
2009-09-24 04:10:00,91.28,91.28,91.26,91.265,1000300000.0
2009-09-24 04:15:00,91.26,91.27,91.255,91.26,586400000.0
2009-09-24 04:20:00,91.26,91.26,91.19,91.21,1318700000.0
2009-09-24 04:25:00,91.21,91.22,91.135,91.18,1436200000.0
2009-09-24 04:30:00,91.18,91.2,91.16,91.16,1105400000.0
2009-09-24 04:35:00,91.16,91.2,91.14,91.18,1022500000.0
2009-09-24 04:40:00,91.18,91.22,91.17,91.205,1238090000.0
2009-09-24 04:45:00,91.205,91.205,91.185,91.19,459200000.0
2009-09-24 04:50:00,91.19,91.23,91.19,91.22,679200000.0
2009-09-24 04:55:00,91.225,91.225,91.175,91.175,771600000.0
2009-09-24 05:00:00,91.18,91.19,91.14,91.175,1758700000.0
2009-09-24 05:05:00,91.175,91.18,91.13,91.145,1417999999.0
2009-09-24 05:10:00,91.145,91.15,91.11,91.125,1438400000.0
2009-09-24 05:15:00,91.12,91.135,91.11,91.11,856700000.0
2009-09-24 05:20:00,91.1,91.11,91.055,91.09,1630700000.0
2009-09-24 05:25:00,91.09,91.11,91.01,91.045,1887300001.0
2009-09-24 05:30:00,91.045,91.045,90.98,91.03,2206999998.0
2009-09-24 05:35:00,91.03,91.035,90.98,90.98,941299999.0
2009-09-24 05:40:00,90.98,91.005,90.96,90.99,1813600000.0
2009-09-24 05:45:00,90.99,91.005,90.92,90.93,2205799999.0
2009-09-24 05:50:00,90.93,90.95,90.92,90.94,1603699999.0
2009-09-24 05:55:00,90.935,90.945,90.93,90.93,1254600000.0
2009-09-24 06:00:00,90.93,90.935,90.885,90.91,1809100000.0
2009-09-24 06:05:00,90.91,90.925,90.89,90.91,1643400000.0
2009-09-24 06:10:00,90.91,90.95,90.91,90.95,966799998.0
2009-09-24 06:15:00,90.95,90.98,90.95,90.98,735600000.0
2009-09-24 06:20:00,90.98,90.99,90.96,90.98,1015200000.0
2009-09-24 06:25:00,90.985,91.005,90.96,90.96,1352499999.0
2009-09-24 06:30:00,90.96,90.985,90.945,90.98,1185300000.0
2009-09-24 06:35:00,90.98,90.995,90.92,90.92,1224500002.0
2009-09-24 06:40:00,90.925,90.94,90.85,90.85,1694000001.0
2009-09-24 06:45:00,90.845,90.91,90.835,90.875,3463500003.0
2009-09-24 06:50:00,90.88,90.88,90.81,90.825,1800699999.0
2009-09-24 06:55:00,90.825,90.845,90.78,90.785,1995799999.0
2009-09-24 07:00:00,90.785,90.84,90.78,90.82,1532899998.0
2009-09-24 07:05:00,90.815,90.855,90.81,90.835,643600000.0
2009-09-24 07:10:00,90.835,90.865,90.83,90.84,1140500000.0
2009-09-24 07:15:00,90.84,90.84,90.77,90.835,1596500000.0
2009-09-24 07:20:00,90.835,90.86,90.795,90.8,1474400000.0
2009-09-24 07:25:00,90.8,90.83,90.79,90.83,1148000000.0
2009-09-24 07:30:00,90.83,90.855,90.805,90.855,1129300000.0
2009-09-24 07:35:00,90.855,90.9,90.855,90.86,1412299998.0
2009-09-24 07:40:00,90.86,90.87,90.84,90.86,976800000.0
2009-09-24 07:45:00,90.865,90.865,90.815,90.82,1299099995.0
2009-09-24 07:50:00,90.82,90.85,90.81,90.835,1211100000.0
2009-09-24 07:55:00,90.835,90.86,90.825,90.84,715900000.0
2009-09-24 08:00:00,90.84,90.855,90.79,90.845,1513200000.0
2009-09-24 08:05:00,90.845,90.845,90.805,90.815,1137500001.0
2009-09-24 08:10:00,90.82,90.82,90.71,90.73,3138299998.0
2009-09-24 08:15:00,90.735,90.785,90.73,90.77,2333700002.0
2009-09-24 08:20:00,90.77,90.8,90.76,90.795,2383999999.0
2009-09-24 08:25:00,90.795,90.815,90.77,90.79,3254599998.0
2009-09-24 08:30:00,90.79,90.82,90.755,90.76,1894900000.0
2009-09-24 08:35:00,90.76,90.76,90.69,90.71,2673600006.0
2009-09-24 08:40:00,90.705,90.73,90.64,90.65,2223399999.0
2009-09-24 08:45:00,90.65,90.65,90.545,90.565,5192600005.0
2009-09-24 08:50:00,90.565,90.625,90.545,90.605,2993200005.0
2009-09-24 08:55:00,90.61,90.615,90.485,90.54,3405900000.0
2009-09-24 09:00:00,90.54,90.56,90.485,90.515,3049200000.0
2009-09-24 09:05:00,90.515,90.535,90.43,90.53,4478099996.0
2009-09-24 09:10:00,90.53,90.565,90.415,90.48,4863399991.0
2009-09-24 09:15:00,90.48,90.56,90.42,90.55,3993399991.0
2009-09-24 09:20:00,90.545,90.58,90.49,90.58,4951600002.0
2009-09-24 09:25:00,90.58,90.605,90.54,90.56,4096199998.0
2009-09-24 09:30:00,90.56,90.57,90.505,90.53,4234200011.0
2009-09-24 09:35:00,90.53,90.56,90.52,90.54,4168499994.0
2009-09-24 09:40:00,90.54,90.615,90.54,90.59,4047000006.0
2009-09-24 09:45:00,90.585,90.615,90.56,90.615,2107100004.0
2009-09-24 09:50:00,90.615,90.665,90.61,90.665,2296500000.0
2009-09-24 09:55:00,90.67,90.67,90.615,90.615,4606299987.0
2009-09-24 10:00:00,90.615,90.65,90.61,90.65,3472100008.0
2009-09-24 10:05:00,90.655,90.67,90.615,90.67,3130700001.0
2009-09-24 10:10:00,90.67,90.67,90.63,90.65,3443000001.0
2009-09-24 10:15:00,90.65,90.69,90.64,90.645,4309099993.0
2009-09-24 10:20:00,90.645,90.65,90.62,90.625,3722700000.0
2009-09-24 10:25:00,90.625,90.64,90.595,90.6,3096699993.0
2009-09-24 10:30:00,90.6,90.61,90.54,90.565,3366600001.0
2009-09-24 10:35:00,90.565,90.59,90.535,90.555,3587000013.0
2009-09-24 10:40:00,90.555,90.555,90.505,90.53,3654699997.0
2009-09-24 10:45:00,90.53,90.55,90.45,90.47,3893299997.0
2009-09-24 10:50:00,90.47,90.485,90.35,90.385,4846900008.0
2009-09-24 10:55:00,90.385,90.45,90.38,90.41,3239700005.0
2009-09-24 11:00:00,90.41,90.485,90.41,90.475,3850100010.0
2009-09-24 11:05:00,90.48,90.51,90.46,90.48,3160400007.0
2009-09-24 11:10:00,90.49,90.54,90.46,90.53,2663800004.0
2009-09-24 11:15:00,90.535,90.54,90.51,90.52,2127099992.0
2009-09-24 11:20:00,90.515,90.52,90.43,90.465,4518800004.0
2009-09-24 11:25:00,90.475,90.48,90.43,90.47,1763100001.0
2009-09-24 11:30:00,90.47,90.57,90.465,90.565,3153599998.0
2009-09-24 11:35:00,90.56,90.56,90.485,90.49,3912600006.0
2009-09-24 11:40:00,90.49,90.555,90.49,90.535,2567600001.0
2009-09-24 11:45:00,90.53,90.56,90.515,90.54,2660000003.0
2009-09-24 11:50:00,90.535,90.54,90.465,90.475,3304699998.0
2009-09-24 11:55:00,90.485,90.525,90.46,90.51,2453999995.0
2009-09-24 12:00:00,90.51,90.54,90.495,90.525,2404200001.0
2009-09-24 12:05:00,90.525,90.55,90.495,90.545,1945999997.0
2009-09-24 12:10:00,90.545,90.565,90.53,90.54,3175899995.0
2009-09-24 12:15:00,90.54,90.57,90.52,90.55,4214099995.0
2009-09-24 12:20:00,90.55,90.58,90.54,90.575,3668000002.0
2009-09-24 12:25:00,90.575,90.62,90.575,90.595,2916399991.0
2009-09-24 12:30:00,90.595,90.62,90.59,90.62,2714399992.0
2009-09-24 12:35:00,90.62,90.625,90.6,90.6,2839600004.0
2009-09-24 12:40:00,90.605,90.62,90.6,90.605,2449499981.0
2009-09-24 12:45:00,90.605,90.635,90.585,90.62,4507800005.0
2009-09-24 12:50:00,90.615,90.635,90.615,90.63,3499000013.0
2009-09-24 12:55:00,90.63,90.72,90.615,90.7,3128700006.0
2009-09-24 13:00:00,90.705,90.71,90.66,90.675,3090199978.0
2009-09-24 13:05:00,90.675,90.695,90.67,90.675,2309999979.0
2009-09-24 13:10:00,90.675,90.68,90.66,90.675,2296699988.0
2009-09-24 13:15:00,90.67,90.705,90.66,90.7,2193899989.0
2009-09-24 13:20:00,90.7,90.72,90.68,90.68,2831899996.0
2009-09-24 13:25:00,90.68,90.735,90.675,90.73,3124600001.0
2009-09-24 13:30:00,90.735,90.74,90.69,90.71,3046400006.0
2009-09-24 13:35:00,90.71,90.74,90.695,90.715,3180100000.0
2009-09-24 13:40:00,90.71,90.73,90.71,90.725,2106500001.0
2009-09-24 13:45:00,90.725,90.725,90.7,90.72,2475000001.0
2009-09-24 13:50:00,90.72,90.74,90.705,90.73,2153400011.0
2009-09-24 13:55:00,90.73,90.755,90.69,90.69,3482800006.0
2009-09-24 14:00:00,90.685,90.735,90.67,90.695,3926199993.0
2009-09-24 14:05:00,90.695,90.74,90.695,90.72,2364400004.0
2009-09-24 14:10:00,90.725,90.725,90.63,90.64,2660500002.0
2009-09-24 14:15:00,90.635,90.65,90.6,90.62,2534699997.0
2009-09-24 14:20:00,90.615,90.63,90.585,90.59,3416800008.0
2009-09-24 14:25:00,90.595,90.6,90.57,90.575,2372700002.0
2009-09-24 14:30:00,90.575,90.66,90.51,90.58,4184699990.0
2009-09-24 14:35:00,90.585,90.645,90.58,90.645,2560900002.0
2009-09-24 14:40:00,90.645,90.69,90.64,90.665,4116900001.0
2009-09-24 14:45:00,90.665,90.695,90.62,90.655,3865200004.0
2009-09-24 14:50:00,90.655,90.655,90.6,90.61,4222200011.0
2009-09-24 14:55:00,90.61,90.63,90.6,90.63,4296299997.0
2009-09-24 15:00:00,90.63,90.635,90.54,90.58,4876300002.0
2009-09-24 15:05:00,90.58,90.61,90.54,90.605,3495200000.0
2009-09-24 15:10:00,90.6,90.635,90.59,90.635,2552800001.0
2009-09-24 15:15:00,90.635,90.65,90.62,90.62,3412000002.0
2009-09-24 15:20:00,90.62,90.645,90.6,90.64,3288700007.0
2009-09-24 15:25:00,90.64,90.7,90.635,90.68,2374399999.0
2009-09-24 15:30:00,90.68,90.69,90.64,90.655,3816799999.0
2009-09-24 15:35:00,90.65,90.71,90.635,90.71,3927100021.0
2009-09-24 15:40:00,90.71,90.83,90.705,90.8,4717100000.0
2009-09-24 15:45:00,90.8,90.84,90.79,90.81,5083699998.0
2009-09-24 15:50:00,90.81,90.87,90.77,90.865,4401200008.0
2009-09-24 15:55:00,90.865,90.915,90.86,90.86,4319199991.0
2009-09-24 16:00:00,90.865,91.06,90.78,91.04,5248499990.0
2009-09-24 16:05:00,91.04,91.075,91.02,91.055,4850900001.0
2009-09-24 16:10:00,91.055,91.075,91.0,91.055,4484200007.0
2009-09-24 16:15:00,91.055,91.08,91.02,91.08,4633699994.0
2009-09-24 16:20:00,91.075,91.125,91.035,91.035,4557500001.0
2009-09-24 16:25:00,91.035,91.23,91.03,91.22,4938000003.0
2009-09-24 16:30:00,91.22,91.265,91.165,91.165,4975699995.0
2009-09-24 16:35:00,91.165,91.215,91.16,91.19,4759799996.0
2009-09-24 16:40:00,91.19,91.385,91.17,91.32,6277699992.0
2009-09-24 16:45:00,91.32,91.375,91.215,91.22,5063600002.0
2009-09-24 16:50:00,91.22,91.23,91.135,91.14,4833499997.0
2009-09-24 16:55:00,91.14,91.185,91.115,91.14,4223399998.0
2009-09-24 17:00:00,91.14,91.23,91.135,91.19,5264099995.0
2009-09-24 17:05:00,91.195,91.24,91.12,91.14,3656900001.0
2009-09-24 17:10:00,91.14,91.14,91.065,91.065,4260300005.0
2009-09-24 17:15:00,91.065,91.125,91.06,91.12,3066099991.0
2009-09-24 17:20:00,91.12,91.175,91.1,91.17,2627299996.0
2009-09-24 17:25:00,91.17,91.17,91.115,91.125,3545499993.0
2009-09-24 17:30:00,91.125,91.205,91.12,91.195,3306899999.0
2009-09-24 17:35:00,91.195,91.235,91.15,91.15,2813199993.0
2009-09-24 17:40:00,91.15,91.215,91.15,91.21,2769599999.0
2009-09-24 17:45:00,91.21,91.215,91.16,91.205,2712099999.0
2009-09-24 17:50:00,91.205,91.255,91.185,91.215,3978500008.0
2009-09-24 17:55:00,91.215,91.22,91.155,91.165,2444500009.0
2009-09-24 18:00:00,91.165,91.19,91.15,91.17,2530900006.0
2009-09-24 18:05:00,91.17,91.175,91.14,91.16,1166800000.0
2009-09-24 18:10:00,91.155,91.165,91.13,91.14,1568300001.0
2009-09-24 18:15:00,91.14,91.155,91.13,91.135,1573200010.0
2009-09-24 18:20:00,91.135,91.175,91.125,91.175,1700800001.0
2009-09-24 18:25:00,91.175,91.2,91.17,91.19,880799999.0
2009-09-24 18:30:00,91.19,91.225,91.17,91.225,1651599990.0
2009-09-24 18:35:00,91.225,91.255,91.215,91.23,1621400004.0
2009-09-24 18:40:00,91.23,91.23,91.16,91.19,1185400005.0
2009-09-24 18:45:00,91.185,91.195,91.16,91.165,2510300007.0
2009-09-24 18:50:00,91.165,91.165,91.14,91.15,1975500001.0
2009-09-24 18:55:00,91.145,91.19,91.145,91.19,2517100002.0
2009-09-24 19:00:00,91.19,91.255,91.165,91.24,2351500008.0
2009-09-24 19:05:00,91.24,91.29,91.225,91.28,2478000001.0
2009-09-24 19:10:00,91.285,91.315,91.26,91.305,1842999999.0
2009-09-24 19:15:00,91.305,91.39,91.305,91.35,2390300003.0
2009-09-24 19:20:00,91.35,91.415,91.335,91.39,2613499998.0
2009-09-24 19:25:00,91.4,91.4,91.35,91.355,1968000003.0
2009-09-24 19:30:00,91.355,91.38,91.31,91.315,1758100003.0
2009-09-24 19:35:00,91.315,91.335,91.31,91.325,1635600000.0
2009-09-24 19:40:00,91.325,91.465,91.32,91.465,2737299997.0
2009-09-24 19:45:00,91.465,91.505,91.44,91.49,2215199994.0
2009-09-24 19:50:00,91.495,91.585,91.49,91.535,4643199993.0
2009-09-24 19:55:00,91.535,91.565,91.465,91.53,3199000003.0
2009-09-24 20:00:00,91.53,91.575,91.47,91.49,3029400000.0
2009-09-24 20:05:00,91.49,91.49,91.44,91.48,1873700000.0
2009-09-24 20:10:00,91.475,91.5,91.465,91.47,1686799996.0
2009-09-24 20:15:00,91.475,91.49,91.435,91.47,2025200001.0
2009-09-24 20:20:00,91.47,91.48,91.415,91.435,2379499995.0
2009-09-24 20:25:00,91.435,91.435,91.41,91.42,1322299999.0
2009-09-24 20:30:00,91.42,91.42,91.295,91.3,2764400002.0
2009-09-24 20:35:00,91.3,91.335,91.27,91.28,1581900001.0
2009-09-24 20:40:00,91.28,91.305,91.27,91.3,1218000000.0
2009-09-24 20:45:00,91.3,91.3,91.205,91.215,2454099999.0
2009-09-24 20:50:00,91.215,91.25,91.21,91.245,1162199991.0
2009-09-24 20:55:00,91.24,91.33,91.235,91.265,2709300001.0
2009-09-24 21:00:00,91.265,91.275,91.25,91.26,1707919999.0
2009-09-24 21:05:00,91.26,91.275,91.25,91.255,986599997.0
2009-09-24 21:10:00,91.255,91.27,91.24,91.255,1181200001.0
2009-09-24 21:15:00,91.255,91.265,91.23,91.23,1008099999.0
2009-09-24 21:20:00,91.235,91.265,91.22,91.255,866300000.0
2009-09-24 21:25:00,91.25,91.255,91.235,91.245,786300000.0
2009-09-24 21:30:00,91.245,91.25,91.22,91.23,764099999.0
2009-09-24 21:35:00,91.23,91.24,91.22,91.22,793700003.0
2009-09-24 21:40:00,91.22,91.22,91.2,91.205,692500000.0
2009-09-24 21:45:00,91.205,91.215,91.18,91.19,1072199999.0
2009-09-24 21:50:00,91.19,91.21,91.185,91.195,621400001.0
2009-09-24 21:55:00,91.195,91.21,91.165,91.205,1131700000.0
2009-09-24 22:00:00,91.205,91.225,91.2,91.22,204400000.0
2009-09-24 22:05:00,91.22,91.23,91.215,91.215,774899999.0
2009-09-24 22:10:00,91.215,91.24,91.215,91.24,412400000.0
2009-09-24 22:15:00,91.235,91.255,91.23,91.245,681499999.0
2009-09-24 22:20:00,91.245,91.255,91.225,91.25,653500000.0
2009-09-24 22:25:00,91.25,91.255,91.23,91.255,412800000.0
2009-09-24 22:30:00,91.25,91.275,91.24,91.255,275300000.0
2009-09-24 22:35:00,91.255,91.265,91.245,91.26,317600000.0
2009-09-24 22:40:00,91.275,91.275,91.235,91.255,203600000.0
2009-09-24 22:45:00,91.255,91.275,91.235,91.255,432500000.0
2009-09-24 22:50:00,91.25,91.26,91.24,91.255,444900000.0
2009-09-24 22:55:00,91.26,91.275,91.235,91.265,213600000.0
2009-09-24 23:00:00,91.265,91.3,91.25,91.295,86500000.0
2009-09-24 23:05:00,91.29,91.315,91.28,91.29,65900000.0
2009-09-24 23:10:00,91.29,91.31,91.28,91.305,180500000.0
2009-09-24 23:15:00,91.305,91.305,91.265,91.28,311100000.0
2009-09-24 23:20:00,91.28,91.295,91.275,91.28,243900000.0
2009-09-24 23:25:00,91.28,91.31,91.28,91.295,49400000.0
2009-09-24 23:30:00,91.295,91.305,91.255,91.29,140200000.0
2009-09-24 23:35:00,91.29,91.31,91.27,91.27,137200000.0
2009-09-24 23:40:00,91.27,91.285,91.265,91.265,80100000.0
2009-09-24 23:45:00,91.265,91.275,91.265,91.27,32600000.0
2009-09-24 23:50:00,91.265,91.275,91.235,91.25,121700000.0
2009-09-24 23:55:00,91.245,91.255,91.245,91.25,43800000.0
2009-09-25 00:00:00,91.25,91.265,91.235,91.24,57120000.0
2009-09-25 00:05:00,91.24,91.265,91.225,91.245,88900000.0
2009-09-25 00:10:00,91.24,91.26,91.235,91.26,45500000.0
2009-09-25 00:15:00,91.26,91.26,91.255,91.255,73800000.0
2009-09-25 00:20:00,91.255,91.255,91.235,91.255,88700000.0
2009-09-25 00:25:00,91.255,91.28,91.245,91.275,114900000.0
2009-09-25 00:30:00,91.275,91.3,91.27,91.275,110900000.0
2009-09-25 00:35:00,91.275,91.29,91.275,91.285,91400000.0
2009-09-25 00:40:00,91.29,91.305,91.285,91.29,225100000.0
2009-09-25 00:45:00,91.295,91.31,91.295,91.3,382800000.0
2009-09-25 00:50:00,91.3,91.315,91.285,91.305,486800000.0
2009-09-25 00:55:00,91.31,91.32,91.29,91.295,145600000.0
2009-09-25 01:00:00,91.295,91.3,91.26,91.265,1575000000.0
2009-09-25 01:05:00,91.265,91.35,91.24,91.32,1438100000.0
2009-09-25 01:10:00,91.32,91.32,91.28,91.3,1542700000.0
2009-09-25 01:15:00,91.305,91.34,91.275,91.31,1107600000.0
2009-09-25 01:20:00,91.31,91.32,91.28,91.29,1151600000.0
2009-09-25 01:25:00,91.29,91.315,91.265,91.28,1422100000.0
2009-09-25 01:30:00,91.275,91.28,91.22,91.22,1358000000.0
2009-09-25 01:35:00,91.22,91.22,91.175,91.19,2186300000.0
2009-09-25 01:40:00,91.19,91.2,91.06,91.07,1602100000.0
2009-09-25 01:45:00,91.07,91.085,90.98,91.005,2031200000.0
2009-09-25 01:50:00,91.005,91.02,90.73,90.895,1846399999.0
2009-09-25 01:55:00,90.895,90.895,90.725,90.83,855300000.0
2009-09-25 02:00:00,90.83,90.92,90.825,90.905,1154700000.0
2009-09-25 02:05:00,90.905,90.95,90.86,90.94,1419900000.0
2009-09-25 02:10:00,90.94,90.985,90.93,90.985,1241529999.0
2009-09-25 02:15:00,90.99,90.99,90.92,90.925,920900000.0
2009-09-25 02:20:00,90.93,90.975,90.895,90.965,955100000.0
2009-09-25 02:25:00,90.975,91.015,90.95,90.97,1002700000.0
2009-09-25 02:30:00,90.97,90.985,90.955,90.975,892400000.0
2009-09-25 02:35:00,90.975,91.015,90.975,90.995,935800000.0
2009-09-25 02:40:00,90.995,90.995,90.955,90.955,774700000.0
2009-09-25 02:45:00,90.955,90.96,90.88,90.925,1276700000.0
2009-09-25 02:50:00,90.925,90.93,90.81,90.83,1744400000.0
2009-09-25 02:55:00,90.835,90.88,90.815,90.845,1447200000.0
2009-09-25 03:00:00,90.84,90.87,90.815,90.835,831700000.0
2009-09-25 03:05:00,90.83,90.84,90.755,90.785,1544600000.0
2009-09-25 03:10:00,90.785,90.795,90.72,90.76,1487300000.0
2009-09-25 03:15:00,90.765,90.78,90.675,90.675,1163500000.0
2009-09-25 03:20:00,90.675,90.71,90.665,90.685,1320000000.0
2009-09-25 03:25:00,90.685,90.7,90.59,90.685,1254100000.0
2009-09-25 03:30:00,90.685,90.755,90.675,90.705,1078100000.0
2009-09-25 03:35:00,90.705,90.73,90.685,90.695,1400700000.0
2009-09-25 03:40:00,90.695,90.745,90.69,90.745,870700000.0
2009-09-25 03:45:00,90.745,90.765,90.73,90.74,1251200000.0
2009-09-25 03:50:00,90.74,90.74,90.625,90.645,1007400000.0
2009-09-25 03:55:00,90.645,90.71,90.64,90.695,917100000.0
2009-09-25 04:00:00,90.685,90.7,90.675,90.69,317100000.0
2009-09-25 04:05:00,90.69,90.69,90.655,90.655,424200000.0
2009-09-25 04:10:00,90.655,90.695,90.65,90.67,570600000.0
2009-09-25 04:15:00,90.67,90.695,90.66,90.695,432000000.0
2009-09-25 04:20:00,90.695,90.7,90.68,90.69,391500000.0
2009-09-25 04:25:00,90.69,90.695,90.675,90.69,288200000.0
2009-09-25 04:30:00,90.69,90.69,90.65,90.68,1011100000.0
2009-09-25 04:35:00,90.68,90.68,90.655,90.67,1450100000.0
2009-09-25 04:40:00,90.67,90.675,90.645,90.65,688860000.0
2009-09-25 04:45:00,90.65,90.65,90.6,90.6,467400000.0
2009-09-25 04:50:00,90.6,90.615,90.56,90.59,2085400002.0
2009-09-25 04:55:00,90.59,90.605,90.57,90.585,1245199999.0
2009-09-25 05:00:00,90.585,90.59,90.555,90.585,1205600007.0
2009-09-25 05:05:00,90.585,90.665,90.585,90.655,917300001.0
2009-09-25 05:10:00,90.655,90.665,90.645,90.66,637299998.0
2009-09-25 05:15:00,90.665,90.67,90.625,90.635,421900000.0
2009-09-25 05:20:00,90.64,90.65,90.635,90.65,105200000.0
2009-09-25 05:25:00,90.65,90.68,90.64,90.68,853000000.0
2009-09-25 05:30:00,90.68,90.785,90.675,90.74,1514200000.0
2009-09-25 05:35:00,90.74,90.75,90.73,90.75,545700000.0
2009-09-25 05:40:00,90.74,90.75,90.705,90.72,587099999.0
2009-09-25 05:45:00,90.72,90.725,90.705,90.725,971500000.0
2009-09-25 05:50:00,90.725,90.77,90.715,90.77,489499999.0
2009-09-25 05:55:00,90.775,90.79,90.745,90.79,2094399996.0
2009-09-25 06:00:00,90.785,90.79,90.765,90.775,603900000.0
2009-09-25 06:05:00,90.77,90.785,90.755,90.765,1193499995.0
2009-09-25 06:10:00,90.77,90.795,90.75,90.795,456300000.0
2009-09-25 06:15:00,90.795,90.805,90.75,90.78,394500001.0
2009-09-25 06:20:00,90.78,90.825,90.77,90.805,1683900001.0
2009-09-25 06:25:00,90.805,90.815,90.74,90.74,1015600000.0
2009-09-25 06:30:00,90.74,90.77,90.725,90.76,1291299996.0
2009-09-25 06:35:00,90.76,90.79,90.745,90.75,1609999999.0
2009-09-25 06:40:00,90.75,90.76,90.72,90.74,906499999.0
2009-09-25 06:45:00,90.74,90.77,90.715,90.735,851400002.0
2009-09-25 06:50:00,90.735,90.775,90.695,90.76,622600001.0
2009-09-25 06:55:00,90.76,90.795,90.755,90.76,243000000.0
2009-09-25 07:00:00,90.77,90.795,90.77,90.775,1209500000.0
2009-09-25 07:05:00,90.775,90.795,90.745,90.75,1113100000.0
2009-09-25 07:10:00,90.75,90.75,90.71,90.735,1543400001.0
2009-09-25 07:15:00,90.735,90.745,90.725,90.74,687400000.0
2009-09-25 07:20:00,90.74,90.74,90.69,90.695,709300000.0
2009-09-25 07:25:00,90.695,90.715,90.685,90.7,1277400000.0
2009-09-25 07:30:00,90.7,90.72,90.69,90.705,1652700000.0
2009-09-25 07:35:00,90.705,90.73,90.695,90.71,1372700000.0
2009-09-25 07:40:00,90.715,90.715,90.7,90.7,374600000.0
2009-09-25 07:45:00,90.695,90.71,90.635,90.655,1441699997.0
2009-09-25 07:50:00,90.655,90.665,90.64,90.65,1127500000.0
2009-09-25 07:55:00,90.65,90.66,90.6,90.645,1133300000.0
2009-09-25 08:00:00,90.65,90.65,90.545,90.56,3484600004.0
2009-09-25 08:05:00,90.56,90.62,90.56,90.62,1928700000.0
2009-09-25 08:10:00,90.62,90.63,90.59,90.615,2512700003.0
2009-09-25 08:15:00,90.62,90.655,90.575,90.635,3426900005.0
2009-09-25 08:20:00,90.635,90.7,90.62,90.635,3338799997.0
2009-09-25 08:25:00,90.635,90.65,90.615,90.62,2395199990.0
2009-09-25 08:30:00,90.625,90.625,90.555,90.57,4494399997.0
2009-09-25 08:35:00,90.57,90.585,90.53,90.56,2926499993.0
2009-09-25 08:40:00,90.56,90.595,90.525,90.58,2188499997.0
2009-09-25 08:45:00,90.58,90.63,90.56,90.625,2426300003.0
2009-09-25 08:50:00,90.625,90.665,90.605,90.655,2519700003.0
2009-09-25 08:55:00,90.655,90.67,90.62,90.64,3617200003.0
2009-09-25 09:00:00,90.64,90.7,90.64,90.7,3667300000.0
2009-09-25 09:05:00,90.7,90.77,90.67,90.735,3619630000.0
2009-09-25 09:10:00,90.735,90.735,90.66,90.66,4366499991.0
2009-09-25 09:15:00,90.66,90.67,90.59,90.63,3591500004.0
2009-09-25 09:20:00,90.63,90.645,90.6,90.63,3694699996.0
2009-09-25 09:25:00,90.63,90.63,90.595,90.61,2181700002.0
2009-09-25 09:30:00,90.61,90.62,90.6,90.615,2813999999.0
2009-09-25 09:35:00,90.615,90.625,90.58,90.58,2277799994.0
2009-09-25 09:40:00,90.58,90.63,90.575,90.63,2600400001.0
2009-09-25 09:45:00,90.63,90.64,90.595,90.6,2077300000.0
2009-09-25 09:50:00,90.6,90.64,90.56,90.62,3366400000.0
2009-09-25 09:55:00,90.62,90.63,90.585,90.595,2509200005.0
2009-09-25 10:00:00,90.595,90.62,90.56,90.575,3624999998.0
2009-09-25 10:05:00,90.58,90.605,90.53,90.57,3753870000.0
2009-09-25 10:10:00,90.57,90.585,90.535,90.57,4070499995.0
2009-09-25 10:15:00,90.585,90.605,90.565,90.585,3016399995.0
2009-09-25 10:20:00,90.585,90.605,90.58,90.58,3116799998.0
2009-09-25 10:25:00,90.58,90.61,90.54,90.55,2813199999.0
2009-09-25 10:30:00,90.555,90.565,90.53,90.535,2706500003.0
2009-09-25 10:35:00,90.535,90.54,90.47,90.52,3678099997.0
2009-09-25 10:40:00,90.515,90.545,90.485,90.54,1940299999.0
2009-09-25 10:45:00,90.54,90.61,90.54,90.55,3235700003.0
2009-09-25 10:50:00,90.55,90.57,90.545,90.56,2057499995.0
2009-09-25 10:55:00,90.56,90.57,90.52,90.52,3138999998.0
2009-09-25 11:00:00,90.52,90.53,90.465,90.53,4880700005.0
2009-09-25 11:05:00,90.535,90.565,90.505,90.515,2147500007.0
2009-09-25 11:10:00,90.515,90.54,90.475,90.48,2023300007.0
2009-09-25 11:15:00,90.48,90.53,90.475,90.515,1798800001.0
2009-09-25 11:20:00,90.515,90.53,90.47,90.505,2837100014.0
2009-09-25 11:25:00,90.51,90.53,90.505,90.515,2745100008.0
2009-09-25 11:30:00,90.515,90.53,90.485,90.515,2432600010.0
2009-09-25 11:35:00,90.515,90.53,90.49,90.5,2368999994.0
2009-09-25 11:40:00,90.5,90.51,90.415,90.42,3574600008.0
2009-09-25 11:45:00,90.425,90.465,90.42,90.45,2538499998.0
2009-09-25 11:50:00,90.445,90.45,90.385,90.395,3100099993.0
2009-09-25 11:55:00,90.395,90.42,90.335,90.345,3687900003.0
2009-09-25 12:00:00,90.345,90.35,90.165,90.205,5102200002.0
2009-09-25 12:05:00,90.205,90.26,89.985,90.225,4465200002.0
2009-09-25 12:10:00,90.22,90.22,90.115,90.17,4149200005.0
2009-09-25 12:15:00,90.17,90.21,90.08,90.08,3208399999.0
2009-09-25 12:20:00,90.08,90.11,90.02,90.04,4038000002.0
2009-09-25 12:25:00,90.04,90.185,89.965,90.175,5184899989.0
2009-09-25 12:30:00,90.175,90.21,90.145,90.19,2423799998.0
2009-09-25 12:35:00,90.19,90.24,90.19,90.23,2650299991.0
2009-09-25 12:40:00,90.23,90.24,90.17,90.2,1343800005.0
2009-09-25 12:45:00,90.2,90.2,90.125,90.155,2266600001.0
2009-09-25 12:50:00,90.155,90.175,90.075,90.105,2551399995.0
2009-09-25 12:55:00,90.105,90.16,90.06,90.15,3499199989.0
2009-09-25 13:00:00,90.15,90.24,90.15,90.23,3609100005.0
2009-09-25 13:05:00,90.23,90.29,90.23,90.25,3525499994.0
2009-09-25 13:10:00,90.25,90.27,90.25,90.26,1668299998.0
2009-09-25 13:15:00,90.26,90.315,90.25,90.29,4615099997.0
2009-09-25 13:20:00,90.295,90.305,90.26,90.265,3233200007.0
2009-09-25 13:25:00,90.265,90.28,90.245,90.25,3440799968.0
2009-09-25 13:30:00,90.25,90.25,90.18,90.18,2362999984.0
2009-09-25 13:35:00,90.18,90.23,90.165,90.17,2797599992.0
2009-09-25 13:40:00,90.17,90.205,90.17,90.205,1680099993.0
2009-09-25 13:45:00,90.205,90.21,90.19,90.205,738600004.0
2009-09-25 13:50:00,90.205,90.29,90.205,90.27,2745700011.0
2009-09-25 13:55:00,90.27,90.33,90.27,90.32,3563000008.0
2009-09-25 14:00:00,90.32,90.375,90.285,90.365,3340899982.0
2009-09-25 14:05:00,90.365,90.39,90.35,90.375,2118099998.0
2009-09-25 14:10:00,90.375,90.38,90.355,90.37,2317600002.0
2009-09-25 14:15:00,90.37,90.42,90.36,90.39,2560099999.0
2009-09-25 14:20:00,90.39,90.395,90.285,90.29,4439699995.0
2009-09-25 14:25:00,90.29,90.325,90.265,90.305,3486699996.0
2009-09-25 14:30:00,90.305,90.41,90.205,90.395,4399800002.0
2009-09-25 14:35:00,90.395,90.485,90.375,90.41,5303299992.0
2009-09-25 14:40:00,90.41,90.42,90.33,90.36,3371000000.0
2009-09-25 14:45:00,90.36,90.365,90.305,90.32,4341900003.0
2009-09-25 14:50:00,90.32,90.365,90.32,90.35,4535799986.0
2009-09-25 14:55:00,90.35,90.375,90.33,90.355,2734199997.0
2009-09-25 15:00:00,90.36,90.395,90.34,90.375,3735500005.0
2009-09-25 15:05:00,90.375,90.395,90.35,90.39,2449699997.0
2009-09-25 15:10:00,90.39,90.4,90.355,90.355,4353000000.0
2009-09-25 15:15:00,90.36,90.37,90.34,90.36,3415799995.0
2009-09-25 15:20:00,90.36,90.36,90.225,90.255,3994100009.0
2009-09-25 15:25:00,90.255,90.275,90.23,90.24,3140299991.0
2009-09-25 15:30:00,90.24,90.245,90.215,90.22,4031999991.0
2009-09-25 15:35:00,90.22,90.335,90.22,90.33,4474200002.0
2009-09-25 15:40:00,90.33,90.35,90.305,90.335,4311000008.0
2009-09-25 15:45:00,90.335,90.37,90.325,90.33,3235200001.0
2009-09-25 15:50:00,90.33,90.365,90.265,90.33,3452800005.0
2009-09-25 15:55:00,90.33,90.365,90.24,90.25,3144399996.0
2009-09-25 16:00:00,90.25,90.275,90.105,90.17,4097600004.0
2009-09-25 16:05:00,90.17,90.225,90.13,90.21,4435399996.0
2009-09-25 16:10:00,90.21,90.24,90.175,90.225,5040199986.0
2009-09-25 16:15:00,90.225,90.23,90.105,90.15,4483499983.0
2009-09-25 16:20:00,90.15,90.17,89.965,90.11,4278100001.0
2009-09-25 16:25:00,90.11,90.17,90.105,90.11,3605600001.0
2009-09-25 16:30:00,90.11,90.14,90.075,90.12,2734600002.0
2009-09-25 16:35:00,90.12,90.165,90.06,90.16,5128800005.0
2009-09-25 16:40:00,90.16,90.18,89.865,89.97,4952800009.0
2009-09-25 16:45:00,89.965,89.975,89.765,89.955,6538300002.0
2009-09-25 16:50:00,89.95,89.955,89.775,89.89,5918000004.0
2009-09-25 16:55:00,89.89,89.95,89.835,89.925,3127300002.0
2009-09-25 17:00:00,89.93,89.97,89.91,89.955,4342699999.0
2009-09-25 17:05:00,89.96,89.965,89.81,89.835,4174800006.0
2009-09-25 17:10:00,89.835,89.84,89.55,89.585,4169100005.0
2009-09-25 17:15:00,89.59,89.67,89.55,89.64,4748000005.0
2009-09-25 17:20:00,89.64,89.7,89.63,89.66,4365200010.0
2009-09-25 17:25:00,89.66,89.68,89.52,89.53,2741159994.0
2009-09-25 17:30:00,89.53,89.59,89.52,89.575,3227400004.0
2009-09-25 17:35:00,89.575,89.58,89.51,89.57,4383499993.0
2009-09-25 17:40:00,89.57,89.68,89.545,89.675,2924799997.0
2009-09-25 17:45:00,89.67,89.765,89.665,89.75,3411099997.0
2009-09-25 17:50:00,89.75,89.82,89.72,89.72,3941300000.0
2009-09-25 17:55:00,89.72,89.835,89.695,89.835,3543900006.0
2009-09-25 18:00:00,89.835,89.85,89.785,89.8,4080900001.0
2009-09-25 18:05:00,89.8,89.825,89.79,89.79,2197599998.0
2009-09-25 18:10:00,89.79,89.825,89.76,89.775,3046000000.0
2009-09-25 18:15:00,89.775,89.795,89.765,89.795,2168100002.0
2009-09-25 18:20:00,89.79,89.79,89.7,89.76,2835899996.0
2009-09-25 18:25:00,89.76,89.765,89.73,89.76,1554800002.0
2009-09-25 18:30:00,89.76,89.815,89.735,89.805,1839399985.0
2009-09-25 18:35:00,89.805,89.815,89.77,89.795,2386299981.0
2009-09-25 18:40:00,89.795,89.805,89.775,89.785,2239199983.0
2009-09-25 18:45:00,89.785,89.805,89.78,89.78,1502599986.0
2009-09-25 18:50:00,89.78,89.81,89.775,89.8,1648499977.0
2009-09-25 18:55:00,89.805,89.82,89.78,89.8,1722299993.0
2009-09-25 19:00:00,89.8,89.8,89.775,89.785,1201100001.0
2009-09-25 19:05:00,89.785,89.815,89.785,89.81,958400000.0
2009-09-25 19:10:00,89.81,89.84,89.8,89.83,1105500000.0
2009-09-25 19:15:00,89.83,89.86,89.825,89.85,1294900000.0
2009-09-25 19:20:00,89.85,89.87,89.85,89.86,524500000.0
2009-09-25 19:25:00,89.86,89.865,89.84,89.86,1182600000.0
2009-09-25 19:30:00,89.86,89.87,89.84,89.865,1959599999.0
2009-09-25 19:35:00,89.86,89.87,89.84,89.87,1204800001.0
2009-09-25 19:40:00,89.87,89.89,89.865,89.89,732099999.0
2009-09-25 19:45:00,89.89,89.91,89.84,89.845,1659600001.0
2009-09-25 19:50:00,89.845,89.86,89.825,89.835,975300001.0
2009-09-25 19:55:00,89.835,89.855,89.76,89.77,2081899997.0
2009-09-25 20:00:00,89.77,89.77,89.73,89.755,2167999999.0
2009-09-25 20:05:00,89.755,89.755,89.705,89.725,2019499997.0
2009-09-25 20:10:00,89.725,89.77,89.715,89.77,1346400000.0
2009-09-25 20:15:00,89.78,89.785,89.76,89.77,1457700003.0
2009-09-25 20:20:00,89.775,89.775,89.75,89.755,659699999.0
2009-09-25 20:25:00,89.755,89.795,89.755,89.775,1537500000.0
2009-09-25 20:30:00,89.775,89.82,89.775,89.805,1783899998.0
2009-09-25 20:35:00,89.805,89.84,89.8,89.82,1052300001.0
2009-09-25 20:40:00,89.82,89.83,89.805,89.825,1419600003.0
2009-09-25 20:45:00,89.825,89.83,89.8,89.82,893100002.0
2009-09-25 20:50:00,89.82,89.82,89.78,89.8,1113600002.0
2009-09-25 20:55:00,89.8,89.935,89.8,89.9,3297100001.0
2009-09-25 21:00:00,89.91,89.91,89.8,89.83,1595699999.0
2009-09-25 21:05:00,89.83,89.85,89.825,89.84,589599999.0
2009-09-25 21:10:00,89.84,89.845,89.83,89.84,376500000.0
2009-09-25 21:15:00,89.84,89.85,89.84,89.84,284900000.0
2009-09-25 21:20:00,89.84,89.86,89.84,89.85,443100000.0
2009-09-25 21:25:00,89.845,89.865,89.84,89.855,929300001.0
2009-09-25 21:30:00,89.86,89.86,89.82,89.83,762200011.0
2009-09-25 21:35:00,89.83,89.85,89.825,89.83,728000000.0
2009-09-25 21:40:00,89.825,89.875,89.825,89.855,1589900001.0
2009-09-25 21:45:00,89.85,89.865,89.845,89.85,1398299999.0
2009-09-25 21:50:00,89.85,89.86,89.82,89.825,2138100012.0
2009-09-25 21:55:00,89.825,89.87,89.815,89.845,1386500000.0
2009-09-25 22:00:00,89.845,89.855,89.78,89.8,1130700000.0
2009-09-25 22:05:00,89.8,89.8,89.73,89.76,656600000.0
2009-09-25 22:10:00,89.76,89.79,89.755,89.765,530200000.0
2009-09-25 22:15:00,89.765,89.77,89.74,89.755,701399999.0
2009-09-25 22:20:00,89.755,89.77,89.74,89.755,555300000.0
2009-09-25 22:25:00,89.755,89.765,89.75,89.76,682000000.0
2009-09-25 22:30:00,89.76,89.77,89.705,89.71,990100000.0
2009-09-25 22:35:00,89.71,89.71,89.595,89.595,641900000.0
2009-09-25 22:40:00,89.595,89.64,89.595,89.63,337400000.0
2009-09-25 22:45:00,89.625,89.63,89.55,89.57,576100000.0
2009-09-25 22:50:00,89.57,89.61,89.55,89.555,613600000.0
2009-09-25 22:55:00,89.555,89.665,89.555,89.64,331200000.0
2009-09-27 23:05:00,89.585,89.595,89.57,89.585,23000000.0
2009-09-27 23:10:00,89.58,89.585,89.58,89.585,111800000.0
2009-09-27 23:15:00,89.58,89.58,89.555,89.555,114400000.0
2009-09-27 23:20:00,89.555,89.56,89.555,89.555,136800000.0
2009-09-27 23:25:00,89.555,89.555,89.545,89.545,87200000.0
2009-09-27 23:30:00,89.55,89.56,89.545,89.555,63700000.0
2009-09-27 23:35:00,89.55,89.575,89.545,89.56,103800000.0
2009-09-27 23:40:00,89.555,89.58,89.555,89.555,325400000.0
2009-09-27 23:45:00,89.555,89.62,89.555,89.6,681200000.0
2009-09-27 23:50:00,89.6,89.625,89.59,89.615,421500000.0
2009-09-27 23:55:00,89.615,89.635,89.605,89.625,329200000.0
2009-09-28 00:00:00,89.62,89.645,89.615,89.64,514200000.0
2009-09-28 00:05:00,89.605,89.615,89.55,89.555,250200000.0
2009-09-28 00:10:00,89.555,89.56,89.52,89.545,409400000.0
2009-09-28 00:15:00,89.545,89.57,89.5,89.5,422700000.0
2009-09-28 00:20:00,89.5,89.515,89.25,89.32,1632299999.0
2009-09-28 00:25:00,89.32,89.395,89.27,89.39,804000000.0
2009-09-28 00:30:00,89.385,89.41,89.265,89.315,708400000.0
2009-09-28 00:35:00,89.31,89.325,89.285,89.285,388400000.0
2009-09-28 00:40:00,89.285,89.305,89.26,89.275,589800000.0
2009-09-28 00:45:00,89.275,89.28,89.19,89.19,752300000.0
2009-09-28 00:50:00,89.195,89.205,89.08,89.17,1266600000.0
2009-09-28 00:55:00,89.17,89.2,89.145,89.165,829800000.0
2009-09-28 01:00:00,89.165,89.165,88.735,88.81,1313600000.0
2009-09-28 01:05:00,88.825,88.855,88.45,88.65,1669600000.0
2009-09-28 01:10:00,88.675,88.755,88.535,88.695,1348700000.0
2009-09-28 01:15:00,88.695,88.755,88.515,88.52,1244900000.0
2009-09-28 01:20:00,88.52,88.59,88.415,88.585,1063300002.0
2009-09-28 01:25:00,88.58,88.6,88.505,88.565,867200000.0
2009-09-28 01:30:00,88.555,88.565,88.22,88.51,1524300000.0
2009-09-28 01:35:00,88.51,88.565,88.45,88.545,982400000.0
2009-09-28 01:40:00,88.56,88.745,88.56,88.745,1267800000.0
2009-09-28 01:45:00,88.745,88.755,88.695,88.715,1180500000.0
2009-09-28 01:50:00,88.715,88.765,88.7,88.735,1003100000.0
2009-09-28 01:55:00,88.735,88.76,88.62,88.69,1222000001.0
2009-09-28 02:00:00,88.69,88.975,88.69,88.81,1887700001.0
2009-09-28 02:05:00,88.81,88.94,88.765,88.94,1187400000.0
2009-09-28 02:10:00,88.95,89.02,88.935,88.995,1635500000.0
2009-09-28 02:15:00,88.995,89.025,88.935,89.01,1299800000.0
2009-09-28 02:20:00,89.005,89.005,88.965,88.975,1270400000.0
2009-09-28 02:25:00,88.975,88.98,88.845,88.845,1090600000.0
2009-09-28 02:30:00,88.845,88.905,88.845,88.875,1764900000.0
2009-09-28 02:35:00,88.875,88.91,88.775,88.805,1808299999.0
2009-09-28 02:40:00,88.805,88.835,88.715,88.79,1902300003.0
2009-09-28 02:45:00,88.78,88.98,88.77,88.98,1204000002.0
2009-09-28 02:50:00,88.98,88.985,88.895,88.925,1405200000.0
2009-09-28 02:55:00,88.93,88.93,88.745,88.75,1730500000.0
2009-09-28 03:00:00,88.755,88.915,88.745,88.885,1161200000.0
2009-09-28 03:05:00,88.885,88.995,88.855,88.955,1140200000.0
2009-09-28 03:10:00,88.955,89.08,88.93,89.045,1274800001.0
2009-09-28 03:15:00,89.045,89.065,88.965,89.015,1946200000.0
2009-09-28 03:20:00,89.015,89.035,88.965,89.005,1161100000.0
2009-09-28 03:25:00,89.005,89.035,88.98,89.01,1084900000.0
2009-09-28 03:30:00,89.01,89.07,88.985,89.04,1209600000.0
2009-09-28 03:35:00,89.04,89.185,89.015,89.165,1882900002.0
2009-09-28 03:40:00,89.165,89.26,89.16,89.21,2040000001.0
2009-09-28 03:45:00,89.215,89.235,89.15,89.17,777900000.0
2009-09-28 03:50:00,89.17,89.24,89.125,89.18,2107300003.0
2009-09-28 03:55:00,89.175,89.185,89.08,89.175,1304900000.0
2009-09-28 04:00:00,89.18,89.225,89.135,89.145,1063399999.0
2009-09-28 04:05:00,89.15,89.19,89.13,89.13,1037500002.0
2009-09-28 04:10:00,89.135,89.155,89.12,89.135,419300000.0
2009-09-28 04:15:00,89.135,89.14,89.09,89.13,1258200000.0
2009-09-28 04:20:00,89.14,89.15,89.09,89.125,1308800000.0
2009-09-28 04:25:00,89.125,89.14,89.12,89.14,415800000.0
2009-09-28 04:30:00,89.14,89.145,89.08,89.135,845799999.0
2009-09-28 04:35:00,89.135,89.14,89.125,89.135,317500000.0
2009-09-28 04:40:00,89.135,89.17,89.135,89.145,865400002.0
2009-09-28 04:45:00,89.15,89.18,89.12,89.165,680900000.0
2009-09-28 04:50:00,89.165,89.165,89.125,89.15,940800000.0
2009-09-28 04:55:00,89.15,89.15,89.11,89.145,870900001.0
2009-09-28 05:00:00,89.145,89.175,89.135,89.17,449800000.0
2009-09-28 05:05:00,89.17,89.38,89.165,89.345,1163700000.0
2009-09-28 05:10:00,89.35,89.42,89.29,89.31,2553800001.0
2009-09-28 05:15:00,89.31,89.36,89.285,89.36,1856900000.0
2009-09-28 05:20:00,89.355,89.355,89.305,89.33,923200000.0
2009-09-28 05:25:00,89.325,89.34,89.3,89.3,879500000.0
2009-09-28 05:30:00,89.3,89.3,89.285,89.29,729700000.0
2009-09-28 05:35:00,89.29,89.32,89.28,89.315,1051100000.0
2009-09-28 05:40:00,89.315,89.395,89.315,89.33,1054800000.0
2009-09-28 05:45:00,89.335,89.375,89.305,89.365,668900000.0
2009-09-28 05:50:00,89.365,89.38,89.345,89.36,864900001.0
2009-09-28 05:55:00,89.36,89.37,89.35,89.355,869200001.0
2009-09-28 06:00:00,89.36,89.375,89.345,89.345,1507300000.0
2009-09-28 06:05:00,89.345,89.355,89.335,89.345,1046700000.0
2009-09-28 06:10:00,89.345,89.4,89.34,89.39,492199998.0
2009-09-28 06:15:00,89.39,89.585,89.39,89.56,3767399999.0
2009-09-28 06:20:00,89.555,89.59,89.485,89.505,2215899999.0
2009-09-28 06:25:00,89.505,89.505,89.375,89.39,2525899999.0
2009-09-28 06:30:00,89.39,89.435,89.39,89.415,1437299999.0
2009-09-28 06:35:00,89.415,89.425,89.355,89.365,3215799999.0
2009-09-28 06:40:00,89.365,89.385,89.33,89.345,1794400002.0
2009-09-28 06:45:00,89.345,89.365,89.34,89.345,986100000.0
2009-09-28 06:50:00,89.345,89.425,89.34,89.395,1262000000.0
2009-09-28 06:55:00,89.395,89.42,89.39,89.42,530200001.0
2009-09-28 07:00:00,89.42,89.505,89.42,89.485,1605400001.0
2009-09-28 07:05:00,89.485,89.485,89.43,89.44,1403100002.0
2009-09-28 07:10:00,89.44,89.505,89.41,89.49,1808000000.0
2009-09-28 07:15:00,89.49,89.535,89.465,89.48,1366600000.0
2009-09-28 07:20:00,89.48,89.49,89.45,89.45,1152000000.0
2009-09-28 07:25:00,89.45,89.465,89.43,89.43,1511300000.0
2009-09-28 07:30:00,89.43,89.435,89.365,89.39,1476300001.0
2009-09-28 07:35:00,89.39,89.42,89.35,89.365,1396900000.0
2009-09-28 07:40:00,89.365,89.41,89.34,89.35,1375100000.0
2009-09-28 07:45:00,89.34,89.34,89.23,89.235,2828500000.0
2009-09-28 07:50:00,89.24,89.28,89.22,89.26,2434300000.0
2009-09-28 07:55:00,89.26,89.29,89.21,89.21,1822600000.0
2009-09-28 08:00:00,89.21,89.235,89.155,89.205,4445999997.0
2009-09-28 08:05:00,89.205,89.265,89.2,89.23,2142300003.0
2009-09-28 08:10:00,89.23,89.37,89.21,89.37,4119899990.0
2009-09-28 08:15:00,89.375,89.395,89.325,89.375,2771200007.0
2009-09-28 08:20:00,89.37,89.38,89.32,89.325,3472200003.0
2009-09-28 08:25:00,89.325,89.325,89.25,89.285,3157099998.0
2009-09-28 08:30:00,89.285,89.355,89.285,89.33,3753999983.0
2009-09-28 08:35:00,89.34,89.415,89.335,89.395,3537599987.0
2009-09-28 08:40:00,89.4,89.49,89.4,89.46,4922600000.0
2009-09-28 08:45:00,89.46,89.49,89.435,89.445,2335400012.0
2009-09-28 08:50:00,89.445,89.47,89.415,89.455,3855499990.0
2009-09-28 08:55:00,89.45,89.48,89.39,89.395,3024300006.0
2009-09-28 09:00:00,89.395,89.395,89.335,89.36,4216100011.0
2009-09-28 09:05:00,89.36,89.47,89.34,89.46,3423399996.0
2009-09-28 09:10:00,89.455,89.505,89.435,89.49,3768200002.0
2009-09-28 09:15:00,89.49,89.49,89.445,89.45,3180899999.0
2009-09-28 09:20:00,89.45,89.57,89.44,89.56,3730000005.0
2009-09-28 09:25:00,89.56,89.605,89.53,89.575,3354099977.0
2009-09-28 09:30:00,89.575,89.575,89.48,89.525,4174700010.0
2009-09-28 09:35:00,89.525,89.565,89.495,89.56,2976600009.0
2009-09-28 09:40:00,89.56,89.63,89.55,89.585,3388400004.0
2009-09-28 09:45:00,89.585,89.64,89.575,89.64,2852700000.0
2009-09-28 09:50:00,89.635,89.65,89.59,89.59,2721600004.0
2009-09-28 09:55:00,89.6,89.6,89.55,89.56,2674499998.0
2009-09-28 10:00:00,89.56,89.61,89.56,89.605,1248000000.0
2009-09-28 10:05:00,89.605,89.61,89.58,89.59,1821700001.0
2009-09-28 10:10:00,89.59,89.6,89.565,89.57,2071500003.0
2009-09-28 10:15:00,89.575,89.59,89.56,89.57,2144400003.0
2009-09-28 10:20:00,89.57,89.57,89.56,89.56,2148400020.0
2009-09-28 10:25:00,89.56,89.59,89.56,89.59,1549099999.0
2009-09-28 10:30:00,89.59,89.61,89.575,89.58,1855500001.0
2009-09-28 10:35:00,89.575,89.62,89.56,89.59,1759599999.0
2009-09-28 10:40:00,89.585,89.585,89.515,89.52,2062500000.0
2009-09-28 10:45:00,89.525,89.53,89.505,89.52,1734800007.0
2009-09-28 10:50:00,89.515,89.515,89.38,89.485,3306699992.0
2009-09-28 10:55:00,89.48,89.5,89.415,89.42,2755299990.0
2009-09-28 11:00:00,89.42,89.455,89.405,89.42,2513600002.0
2009-09-28 11:05:00,89.425,89.44,89.37,89.415,2401800009.0
2009-09-28 11:10:00,89.415,89.43,89.35,89.4,1953300001.0
2009-09-28 11:15:00,89.4,89.4,89.35,89.38,2168999999.0
2009-09-28 11:20:00,89.385,89.41,89.37,89.4,1308199999.0
2009-09-28 11:25:00,89.405,89.435,89.38,89.405,3601200001.0
2009-09-28 11:30:00,89.405,89.43,89.39,89.395,1222699999.0
2009-09-28 11:35:00,89.395,89.41,89.38,89.4,861400000.0
2009-09-28 11:40:00,89.4,89.4,89.385,89.4,1656200008.0
2009-09-28 11:45:00,89.4,89.44,89.4,89.425,869900001.0
2009-09-28 11:50:00,89.42,89.45,89.33,89.33,2765800007.0
2009-09-28 11:55:00,89.325,89.36,89.3,89.355,2243000010.0
2009-09-28 12:00:00,89.355,89.365,89.34,89.355,1417299999.0
2009-09-28 12:05:00,89.355,89.39,89.33,89.35,1897600002.0
2009-09-28 12:10:00,89.35,89.38,89.35,89.37,1224700005.0
2009-09-28 12:15:00,89.37,89.375,89.35,89.36,655000002.0
2009-09-28 12:20:00,89.36,89.37,89.33,89.34,1051800000.0
2009-09-28 12:25:00,89.34,89.44,89.335,89.4,2233599998.0
2009-09-28 12:30:00,89.4,89.4,89.34,89.39,2841099991.0
2009-09-28 12:35:00,89.39,89.41,89.38,89.38,1272900009.0
2009-09-28 12:40:00,89.38,89.42,89.37,89.37,1921200013.0
2009-09-28 12:45:00,89.37,89.41,89.36,89.41,1475899997.0
2009-09-28 12:50:00,89.41,89.42,89.37,89.39,2510700015.0
2009-09-28 12:55:00,89.39,89.43,89.39,89.4,1452400011.0
2009-09-28 13:00:00,89.4,89.45,89.4,89.415,1271900000.0
2009-09-28 13:05:00,89.415,89.415,89.35,89.365,2345800016.0
2009-09-28 13:10:00,89.37,89.38,89.33,89.335,1961000002.0
2009-09-28 13:15:00,89.335,89.34,89.27,89.32,2051899996.0
2009-09-28 13:20:00,89.32,89.33,89.28,89.295,1390500001.0
2009-09-28 13:25:00,89.295,89.3,89.26,89.3,2713800020.0
2009-09-28 13:30:00,89.305,89.35,89.295,89.35,1959100005.0
2009-09-28 13:35:00,89.345,89.345,89.31,89.33,1396700002.0
2009-09-28 13:40:00,89.33,89.345,89.29,89.3,1138800002.0
2009-09-28 13:45:00,89.3,89.38,89.3,89.38,1076300001.0
2009-09-28 13:50:00,89.38,89.45,89.38,89.395,2291399995.0
2009-09-28 13:55:00,89.395,89.45,89.39,89.44,1435700006.0
2009-09-28 14:00:00,89.44,89.51,89.44,89.51,2655199994.0
2009-09-28 14:05:00,89.51,89.55,89.5,89.52,2285000000.0
2009-09-28 14:10:00,89.52,89.525,89.5,89.51,1445399999.0
2009-09-28 14:15:00,89.51,89.54,89.51,89.51,1555899999.0
2009-09-28 14:20:00,89.515,89.58,89.51,89.55,2780499995.0
2009-09-28 14:25:00,89.555,89.62,89.555,89.62,2957899997.0
2009-09-28 14:30:00,89.62,89.68,89.595,89.605,3988599997.0
2009-09-28 14:35:00,89.605,89.68,89.6,89.65,3508400000.0
2009-09-28 14:40:00,89.65,89.65,89.6,89.62,2443900002.0
2009-09-28 14:45:00,89.62,89.63,89.555,89.59,3468600008.0
2009-09-28 14:50:00,89.59,89.655,89.585,89.595,2956900003.0
2009-09-28 14:55:00,89.595,89.62,89.47,89.47,3491700005.0
2009-09-28 15:00:00,89.47,89.53,89.47,89.5,3410900000.0
2009-09-28 15:05:00,89.5,89.5,89.415,89.42,3487300006.0
2009-09-28 15:10:00,89.42,89.46,89.4,89.405,3816899988.0
2009-09-28 15:15:00,89.405,89.475,89.405,89.41,2648000001.0
2009-09-28 15:20:00,89.42,89.425,89.34,89.37,3411200002.0
2009-09-28 15:25:00,89.37,89.455,89.37,89.45,1582499996.0
2009-09-28 15:30:00,89.45,89.46,89.36,89.37,2512199996.0
2009-09-28 15:35:00,89.37,89.42,89.36,89.4,2045100001.0
2009-09-28 15:40:00,89.4,89.44,89.39,89.405,1429800001.0
2009-09-28 15:45:00,89.4,89.445,89.38,89.435,2597500008.0
2009-09-28 15:50:00,89.435,89.445,89.385,89.42,2570700003.0
2009-09-28 15:55:00,89.42,89.44,89.39,89.4,2037100001.0
2009-09-28 16:00:00,89.4,89.41,89.26,89.27,3707499997.0
2009-09-28 16:05:00,89.275,89.285,89.145,89.17,3415599996.0
2009-09-28 16:10:00,89.17,89.26,89.17,89.255,2567900001.0
2009-09-28 16:15:00,89.255,89.285,89.23,89.27,1770599999.0
2009-09-28 16:20:00,89.27,89.31,89.26,89.31,1868299999.0
2009-09-28 16:25:00,89.31,89.355,89.3,89.31,1965200004.0
2009-09-28 16:30:00,89.31,89.405,89.31,89.355,3304199999.0
2009-09-28 16:35:00,89.355,89.395,89.31,89.325,2361400000.0
2009-09-28 16:40:00,89.33,89.34,89.305,89.33,2531700005.0
2009-09-28 16:45:00,89.33,89.34,89.245,89.26,3784700010.0
2009-09-28 16:50:00,89.26,89.32,89.26,89.29,4165500006.0
2009-09-28 16:55:00,89.29,89.47,89.29,89.465,4005100010.0
2009-09-28 17:00:00,89.46,89.47,89.37,89.38,3869800016.0
2009-09-28 17:05:00,89.38,89.38,89.34,89.34,2034200001.0
2009-09-28 17:10:00,89.34,89.39,89.335,89.385,2514000001.0
2009-09-28 17:15:00,89.385,89.42,89.385,89.39,2002400003.0
2009-09-28 17:20:00,89.4,89.405,89.37,89.38,2210000002.0
2009-09-28 17:25:00,89.38,89.39,89.34,89.39,1720200006.0
2009-09-28 17:30:00,89.385,89.39,89.365,89.38,1688700005.0
2009-09-28 17:35:00,89.375,89.395,89.365,89.39,1685200004.0
2009-09-28 17:40:00,89.395,89.64,89.315,89.585,3122700006.0
2009-09-28 17:45:00,89.585,89.6,89.45,89.48,4069400004.0
2009-09-28 17:50:00,89.48,89.49,89.37,89.385,2639600001.0
2009-09-28 17:55:00,89.385,89.385,89.35,89.35,1181700013.0
2009-09-28 18:00:00,89.345,89.35,89.21,89.26,3067699993.0
2009-09-28 18:05:00,89.26,89.33,89.225,89.32,3062600012.0
2009-09-28 18:10:00,89.325,89.37,89.32,89.33,1963500011.0
2009-09-28 18:15:00,89.33,89.375,89.32,89.36,922700000.0
2009-09-28 18:20:00,89.36,89.38,89.34,89.37,649899998.0
2009-09-28 18:25:00,89.365,89.375,89.355,89.37,921600000.0
2009-09-28 18:30:00,89.37,89.4,89.34,89.39,1168300000.0
2009-09-28 18:35:00,89.39,89.435,89.37,89.38,1416400004.0
2009-09-28 18:40:00,89.38,89.39,89.365,89.39,941899997.0
2009-09-28 18:45:00,89.385,89.39,89.35,89.36,1695199998.0
2009-09-28 18:50:00,89.355,89.44,89.35,89.425,1367299992.0
2009-09-28 18:55:00,89.425,89.45,89.425,89.43,1736200004.0
2009-09-28 19:00:00,89.42,89.455,89.405,89.41,2071900012.0
2009-09-28 19:05:00,89.405,89.49,89.405,89.48,2274600000.0
2009-09-28 19:10:00,89.465,89.47,89.41,89.415,1711500004.0
2009-09-28 19:15:00,89.415,89.435,89.41,89.41,683600000.0
2009-09-28 19:20:00,89.41,89.42,89.4,89.4,1338800001.0
2009-09-28 19:25:00,89.4,89.4,89.375,89.375,443000000.0
2009-09-28 19:30:00,89.37,89.45,89.37,89.45,2020300001.0
2009-09-28 19:35:00,89.45,89.475,89.45,89.45,959500000.0
2009-09-28 19:40:00,89.455,89.465,89.43,89.45,1594800000.0
2009-09-28 19:45:00,89.445,89.505,89.445,89.49,1283600001.0
2009-09-28 19:50:00,89.49,89.495,89.475,89.475,1327400005.0
2009-09-28 19:55:00,89.475,89.495,89.45,89.49,1844899996.0
2009-09-28 20:00:00,89.49,89.53,89.48,89.53,1403500003.0
2009-09-28 20:05:00,89.53,89.575,89.525,89.57,1580600012.0
2009-09-28 20:10:00,89.57,89.63,89.565,89.615,2623700008.0
2009-09-28 20:15:00,89.615,89.655,89.61,89.625,3634000012.0
2009-09-28 20:20:00,89.625,89.635,89.56,89.56,2006600006.0
2009-09-28 20:25:00,89.56,89.565,89.535,89.545,1283100006.0
2009-09-28 20:30:00,89.545,89.565,89.545,89.555,1337400000.0
2009-09-28 20:35:00,89.555,89.555,89.535,89.54,1408800006.0
2009-09-28 20:40:00,89.54,89.595,89.54,89.595,1257800002.0
2009-09-28 20:45:00,89.595,89.645,89.59,89.59,2286600004.0
2009-09-28 20:50:00,89.59,89.66,89.575,89.645,2611300005.0
2009-09-28 20:55:00,89.65,89.775,89.635,89.755,3133800005.0
2009-09-28 21:00:00,89.755,89.755,89.705,89.705,3086100007.0
2009-09-28 21:05:00,89.705,89.735,89.695,89.72,1231600002.0
2009-09-28 21:10:00,89.72,89.76,89.72,89.75,714400000.0
2009-09-28 21:15:00,89.75,89.755,89.73,89.74,1106200003.0
2009-09-28 21:20:00,89.74,89.75,89.715,89.715,1429000007.0
2009-09-28 21:25:00,89.72,89.74,89.71,89.73,1811200009.0
2009-09-28 21:30:00,89.73,89.74,89.71,89.735,1170999999.0
2009-09-28 21:35:00,89.73,89.735,89.66,89.66,1392000005.0
2009-09-28 21:40:00,89.66,89.67,89.64,89.67,1404120003.0
2009-09-28 21:45:00,89.67,89.68,89.64,89.64,2827500000.0
2009-09-28 21:50:00,89.64,89.65,89.625,89.64,832040001.0
2009-09-28 21:55:00,89.64,89.65,89.62,89.63,1509000006.0
2009-09-28 22:00:00,89.63,89.63,89.595,89.605,1486100000.0
2009-09-28 22:05:00,89.605,89.645,89.605,89.645,1032080000.0
2009-09-28 22:10:00,89.64,89.705,89.63,89.7,772999999.0
2009-09-28 22:15:00,89.7,89.705,89.66,89.675,812000001.0
2009-09-28 22:20:00,89.675,89.7,89.675,89.68,751200000.0
2009-09-28 22:25:00,89.68,89.68,89.645,89.65,800499999.0
2009-09-28 22:30:00,89.65,89.675,89.63,89.63,617600000.0
2009-09-28 22:35:00,89.63,89.635,89.565,89.565,993599999.0
2009-09-28 22:40:00,89.57,89.58,89.565,89.565,665800000.0
2009-09-28 22:45:00,89.57,89.605,89.565,89.585,553800000.0
2009-09-28 22:50:00,89.59,89.63,89.585,89.63,704700000.0
2009-09-28 22:55:00,89.63,89.635,89.56,89.625,561600000.0
2009-09-28 23:00:00,89.62,89.64,89.565,89.61,54800000.0
2009-09-28 23:05:00,89.61,89.61,89.6,89.6,95700000.0
2009-09-28 23:10:00,89.6,89.62,89.6,89.6,266500000.0
2009-09-28 23:15:00,89.6,89.625,89.595,89.625,206200001.0
2009-09-28 23:20:00,89.625,89.625,89.61,89.62,371600000.0
2009-09-28 23:25:00,89.62,89.62,89.6,89.605,412800000.0
2009-09-28 23:30:00,89.605,89.635,89.605,89.615,476000000.0
2009-09-28 23:35:00,89.625,89.655,89.625,89.64,408600000.0
2009-09-28 23:40:00,89.64,89.65,89.63,89.643,412000000.0
2009-09-28 23:45:00,89.645,89.665,89.635,89.64,487500001.0
2009-09-28 23:50:00,89.64,89.67,89.635,89.65,557400000.0
2009-09-28 23:55:00,89.65,89.7,89.645,89.7,525800000.0
2009-09-29 00:00:00,89.7,89.735,89.68,89.715,305500000.0
2009-09-29 00:05:00,89.72,89.75,89.705,89.735,1146200000.0
2009-09-29 00:10:00,89.735,89.735,89.65,89.66,293400000.0
2009-09-29 00:15:00,89.66,89.715,89.66,89.715,393700000.0
2009-09-29 00:20:00,89.715,89.715,89.695,89.7,150500000.0
2009-09-29 00:25:00,89.695,89.7,89.695,89.7,312400000.0
2009-09-29 00:30:00,89.7,89.705,89.67,89.68,204580000.0
2009-09-29 00:35:00,89.665,89.69,89.655,89.69,230500000.0
2009-09-29 00:40:00,89.69,89.69,89.63,89.64,314200000.0
2009-09-29 00:45:00,89.635,89.665,89.625,89.665,443000000.0
2009-09-29 00:50:00,89.665,89.67,89.64,89.655,411900000.0
2009-09-29 00:55:00,89.655,89.665,89.65,89.655,420000000.0
2009-09-29 01:00:00,89.655,89.725,89.655,89.665,590400000.0
2009-09-29 01:05:00,89.665,89.7,89.665,89.68,553300000.0
2009-09-29 01:10:00,89.675,89.675,89.625,89.645,1549500000.0
2009-09-29 01:15:00,89.645,89.645,89.625,89.64,422800000.0
2009-09-29 01:20:00,89.64,89.695,89.64,89.69,581800000.0
2009-09-29 01:25:00,89.69,89.69,89.615,89.645,1249600000.0
2009-09-29 01:30:00,89.65,89.74,89.65,89.74,1196100001.0
2009-09-29 01:35:00,89.745,89.91,89.735,89.895,2685200002.0
2009-09-29 01:40:00,89.895,89.9,89.82,89.86,1879799999.0
2009-09-29 01:45:00,89.86,89.875,89.815,89.845,1565400000.0
2009-09-29 01:50:00,89.845,89.87,89.84,89.865,1203000000.0
2009-09-29 01:55:00,89.865,89.905,89.85,89.905,945800000.0
2009-09-29 02:00:00,89.905,90.025,89.905,89.94,2708499997.0
2009-09-29 02:05:00,89.94,89.945,89.855,89.86,1821100000.0
2009-09-29 02:10:00,89.855,89.9,89.835,89.87,1247599999.0
2009-09-29 02:15:00,89.88,89.94,89.865,89.9,1400400000.0
2009-09-29 02:20:00,89.9,89.925,89.875,89.895,946600000.0
2009-09-29 02:25:00,89.895,89.895,89.83,89.85,893400000.0
2009-09-29 02:30:00,89.845,89.87,89.81,89.82,1180300003.0
2009-09-29 02:35:00,89.82,89.84,89.81,89.825,637400000.0
2009-09-29 02:40:00,89.825,89.835,89.79,89.82,836900000.0
2009-09-29 02:45:00,89.815,89.92,89.795,89.915,818000000.0
2009-09-29 02:50:00,89.92,90.165,89.915,90.165,2636799997.0
2009-09-29 02:55:00,90.165,90.18,90.045,90.17,2852400001.0
2009-09-29 03:00:00,90.17,90.175,90.065,90.065,2128400000.0
2009-09-29 03:05:00,90.07,90.07,90.02,90.05,1088400000.0
2009-09-29 03:10:00,90.055,90.135,90.03,90.13,1359400000.0
2009-09-29 03:15:00,90.13,90.16,90.12,90.15,792700000.0
2009-09-29 03:20:00,90.145,90.23,90.11,90.2,914200000.0
2009-09-29 03:25:00,90.195,90.2,90.135,90.16,915100000.0
2009-09-29 03:30:00,90.16,90.165,90.06,90.075,1104200000.0
2009-09-29 03:35:00,90.07,90.09,90.05,90.08,1078200000.0
2009-09-29 03:40:00,90.09,90.095,90.065,90.08,819400000.0
2009-09-29 03:45:00,90.08,90.08,90.0,90.0,849800000.0
2009-09-29 03:50:00,89.995,90.01,89.92,89.96,3146300003.0
2009-09-29 03:55:00,89.96,89.99,89.865,89.875,2437600000.0
2009-09-29 04:00:00,89.88,89.925,89.87,89.88,2369000001.0
2009-09-29 04:05:00,89.88,89.975,89.88,89.96,1911600001.0
2009-09-29 04:10:00,89.955,89.96,89.945,89.945,1609200000.0
2009-09-29 04:15:00,89.95,89.95,89.89,89.905,1231500000.0
2009-09-29 04:20:00,89.895,89.91,89.85,89.9,1542299999.0
2009-09-29 04:25:00,89.9,89.925,89.855,89.875,2031000002.0
2009-09-29 04:30:00,89.88,89.91,89.87,89.91,1758200000.0
2009-09-29 04:35:00,89.91,89.97,89.905,89.965,1512400000.0
2009-09-29 04:40:00,89.965,89.97,89.925,89.94,1099100000.0
2009-09-29 04:45:00,89.94,89.95,89.93,89.95,383300000.0
2009-09-29 04:50:00,89.95,89.98,89.95,89.975,884600000.0
2009-09-29 04:55:00,89.975,89.985,89.965,89.985,766800000.0
2009-09-29 05:00:00,89.985,89.99,89.955,89.975,589800000.0
2009-09-29 05:05:00,89.98,89.985,89.955,89.96,348200000.0
2009-09-29 05:10:00,89.96,90.015,89.95,90.0,345700000.0
2009-09-29 05:15:00,90.0,90.02,89.975,89.995,760200000.0
2009-09-29 05:20:00,89.995,90.075,89.99,90.07,755000000.0
2009-09-29 05:25:00,90.065,90.09,90.05,90.06,738000000.0
2009-09-29 05:30:00,90.06,90.07,90.06,90.06,490000000.0
2009-09-29 05:35:00,90.06,90.06,90.035,90.035,563400000.0
2009-09-29 05:40:00,90.035,90.055,89.99,89.99,977900000.0
2009-09-29 05:45:00,90.0,90.01,89.985,89.995,659500000.0
2009-09-29 05:50:00,89.995,90.0,89.975,89.975,502800000.0
2009-09-29 05:55:00,89.975,90.02,89.975,90.01,627400000.0
2009-09-29 06:00:00,90.01,90.01,89.95,89.95,743800000.0
2009-09-29 06:05:00,89.955,89.99,89.955,89.985,250900000.0
2009-09-29 06:10:00,89.985,89.99,89.955,89.98,452900000.0
2009-09-29 06:15:00,89.975,89.98,89.955,89.96,513800001.0
2009-09-29 06:20:00,89.965,90.015,89.95,90.005,365100000.0
2009-09-29 06:25:00,90.01,90.01,89.965,89.97,464200000.0
2009-09-29 06:30:00,89.97,89.98,89.965,89.98,388100000.0
2009-09-29 06:35:00,89.98,89.98,89.94,89.94,1063800000.0
2009-09-29 06:40:00,89.94,89.95,89.87,89.875,1384300001.0
2009-09-29 06:45:00,89.875,89.89,89.865,89.89,630300000.0
2009-09-29 06:50:00,89.89,89.89,89.865,89.88,669500000.0
2009-09-29 06:55:00,89.88,89.92,89.88,89.9,1325100000.0
2009-09-29 07:00:00,89.905,89.91,89.89,89.905,645900000.0
2009-09-29 07:05:00,89.91,89.92,89.88,89.91,1616900000.0
2009-09-29 07:10:00,89.91,89.955,89.905,89.935,1620500000.0
2009-09-29 07:15:00,89.935,89.96,89.93,89.95,1461600000.0
2009-09-29 07:20:00,89.965,89.97,89.925,89.925,1743700000.0
2009-09-29 07:25:00,89.925,89.93,89.9,89.91,520700001.0
2009-09-29 07:30:00,89.91,89.92,89.88,89.905,1836400000.0
2009-09-29 07:35:00,89.905,89.92,89.9,89.915,1280500000.0
2009-09-29 07:40:00,89.915,89.95,89.905,89.945,789800001.0
2009-09-29 07:45:00,89.945,89.95,89.905,89.925,1214299999.0
2009-09-29 07:50:00,89.925,89.93,89.91,89.93,734500000.0
2009-09-29 07:55:00,89.93,89.99,89.925,89.99,1503100000.0
2009-09-29 08:00:00,89.99,90.04,89.98,90.03,3144400000.0
2009-09-29 08:05:00,90.035,90.07,90.01,90.05,2760800005.0
2009-09-29 08:10:00,90.045,90.08,90.04,90.075,1881999998.0
2009-09-29 08:15:00,90.065,90.07,90.005,90.015,3809000000.0
2009-09-29 08:20:00,90.015,90.015,89.985,90.005,2816600006.0
2009-09-29 08:25:00,90.005,90.04,89.98,90.035,2998300010.0
2009-09-29 08:30:00,90.035,90.115,90.02,90.11,4371699999.0
2009-09-29 08:35:00,90.11,90.115,90.02,90.025,3648400009.0
2009-09-29 08:40:00,90.025,90.075,90.02,90.025,3312100008.0
2009-09-29 08:45:00,90.025,90.025,89.96,89.99,2575900004.0
2009-09-29 08:50:00,89.99,90.035,89.905,89.915,3494000005.0
2009-09-29 08:55:00,89.915,89.915,89.81,89.87,4470599994.0
2009-09-29 09:00:00,89.865,89.88,89.82,89.82,4971200002.0
2009-09-29 09:05:00,89.825,89.87,89.805,89.86,4860299994.0
2009-09-29 09:10:00,89.86,89.9,89.82,89.835,2532099994.0
2009-09-29 09:15:00,89.835,89.845,89.76,89.79,4828399993.0
2009-09-29 09:20:00,89.785,89.785,89.67,89.74,3114299994.0
2009-09-29 09:25:00,89.74,89.765,89.69,89.69,2936900000.0
2009-09-29 09:30:00,89.69,89.72,89.625,89.715,4678599984.0
2009-09-29 09:35:00,89.715,89.775,89.71,89.765,3627800003.0
2009-09-29 09:40:00,89.765,89.81,89.73,89.805,2813699989.0
2009-09-29 09:45:00,89.805,89.81,89.755,89.81,2801699997.0
2009-09-29 09:50:00,89.81,89.86,89.75,89.77,4705900002.0
2009-09-29 09:55:00,89.77,89.785,89.7,89.71,4271299970.0
2009-09-29 10:00:00,89.71,89.8,89.7,89.78,4796500005.0
2009-09-29 10:05:00,89.785,89.785,89.73,89.735,2346099990.0
2009-09-29 10:10:00,89.74,89.775,89.725,89.75,2544199983.0
2009-09-29 10:15:00,89.75,89.77,89.72,89.74,2491399989.0
2009-09-29 10:20:00,89.74,89.79,89.74,89.79,2105800000.0
2009-09-29 10:25:00,89.79,89.825,89.79,89.81,2086700008.0
2009-09-29 10:30:00,89.81,89.83,89.805,89.81,1467500002.0
2009-09-29 10:35:00,89.81,89.81,89.735,89.77,3056300003.0
2009-09-29 10:40:00,89.77,89.79,89.76,89.79,1652099996.0
2009-09-29 10:45:00,89.79,89.79,89.69,89.715,3987500003.0
2009-09-29 10:50:00,89.715,89.74,89.715,89.73,2584700000.0
2009-09-29 10:55:00,89.73,89.76,89.7,89.7,1985300000.0
2009-09-29 11:00:00,89.7,89.74,89.69,89.7,1737800000.0
2009-09-29 11:05:00,89.7,89.74,89.69,89.735,1963700001.0
2009-09-29 11:10:00,89.735,89.775,89.73,89.75,2298599997.0
2009-09-29 11:15:00,89.75,89.78,89.75,89.78,846600000.0
2009-09-29 11:20:00,89.78,89.78,89.76,89.775,1541900001.0
2009-09-29 11:25:00,89.78,89.78,89.74,89.78,2013399996.0
2009-09-29 11:30:00,89.775,89.82,89.775,89.8,2001199992.0
2009-09-29 11:35:00,89.8,89.81,89.75,89.765,1901400000.0
2009-09-29 11:40:00,89.765,89.78,89.75,89.765,2082499997.0
2009-09-29 11:45:00,89.765,89.78,89.73,89.78,1972900001.0
2009-09-29 11:50:00,89.78,89.8,89.77,89.78,1522500007.0
2009-09-29 11:55:00,89.78,89.86,89.775,89.86,1521800002.0
2009-09-29 12:00:00,89.86,89.905,89.8,89.895,2511300011.0
2009-09-29 12:05:00,89.895,89.91,89.87,89.89,2342899999.0
2009-09-29 12:10:00,89.89,89.96,89.885,89.93,1556299993.0
2009-09-29 12:15:00,89.935,90.095,89.93,90.03,3925999994.0
2009-09-29 12:20:00,90.025,90.065,89.97,89.98,3226800000.0
2009-09-29 12:25:00,89.98,89.985,89.94,89.97,2243800002.0
2009-09-29 12:30:00,89.965,89.98,89.865,89.94,2618599995.0
2009-09-29 12:35:00,89.94,90.05,89.94,90.01,2466899993.0
2009-09-29 12:40:00,90.01,90.015,89.94,89.99,2401699996.0
2009-09-29 12:45:00,89.99,90.005,89.98,89.985,1009399995.0
2009-09-29 12:50:00,89.985,89.99,89.92,89.96,1341900002.0
2009-09-29 12:55:00,89.955,89.96,89.925,89.95,1494200013.0
2009-09-29 13:00:00,89.945,89.99,89.935,89.95,1467499986.0
2009-09-29 13:05:00,89.95,89.955,89.88,89.92,1786399998.0
2009-09-29 13:10:00,89.92,89.93,89.81,89.86,2726100005.0
2009-09-29 13:15:00,89.86,89.875,89.82,89.825,1823900003.0
2009-09-29 13:20:00,89.825,89.86,89.815,89.83,1953199999.0
2009-09-29 13:25:00,89.83,89.86,89.79,89.85,2008299977.0
2009-09-29 13:30:00,89.855,89.905,89.82,89.89,2052900008.0
2009-09-29 13:35:00,89.89,89.92,89.84,89.885,2000399996.0
2009-09-29 13:40:00,89.885,89.92,89.87,89.905,1851299998.0
2009-09-29 13:45:00,89.9,89.92,89.88,89.89,1175699995.0
2009-09-29 13:50:00,89.89,89.93,89.88,89.915,1327300000.0
2009-09-29 13:55:00,89.915,89.97,89.89,89.965,1433499996.0
2009-09-29 14:00:00,89.965,89.97,89.91,89.93,2740999988.0
2009-09-29 14:05:00,89.94,89.95,89.915,89.925,1190599998.0
2009-09-29 14:10:00,89.925,90.005,89.915,89.97,1176699995.0
2009-09-29 14:15:00,89.975,90.02,89.96,89.96,2164999996.0
2009-09-29 14:20:00,89.96,90.02,89.955,90.02,2777199993.0
2009-09-29 14:25:00,90.02,90.02,89.91,89.92,3273199994.0
2009-09-29 14:30:00,89.92,89.97,89.92,89.97,2668600012.0
2009-09-29 14:35:00,89.965,90.005,89.95,89.995,3695600007.0
2009-09-29 14:40:00,89.995,90.02,89.95,90.015,2100599999.0
2009-09-29 14:45:00,90.015,90.065,89.895,89.905,3036500010.0
2009-09-29 14:50:00,89.91,89.95,89.86,89.89,2638799999.0
2009-09-29 14:55:00,89.89,89.93,89.85,89.93,2672699997.0
2009-09-29 15:00:00,89.935,90.05,89.935,90.0,3726699992.0
2009-09-29 15:05:00,90.0,90.025,89.98,90.01,3369700000.0
2009-09-29 15:10:00,90.01,90.05,90.005,90.04,3524800001.0
2009-09-29 15:15:00,90.04,90.04,90.005,90.02,3626000007.0
2009-09-29 15:20:00,90.02,90.04,89.99,90.01,2324999988.0
2009-09-29 15:25:00,90.01,90.03,89.99,90.01,2660199978.0
2009-09-29 15:30:00,90.01,90.01,89.975,89.98,4646399975.0
2009-09-29 15:35:00,89.98,90.005,89.95,89.98,4091299991.0
2009-09-29 15:40:00,89.98,90.06,89.975,90.015,4194299995.0
2009-09-29 15:45:00,90.015,90.16,90.015,90.16,3680799993.0
2009-09-29 15:50:00,90.16,90.17,90.11,90.16,3221099994.0
2009-09-29 15:55:00,90.16,90.34,90.16,90.305,4117199998.0
2009-09-29 16:00:00,90.31,90.315,90.13,90.16,3891400020.0
2009-09-29 16:05:00,90.16,90.17,90.065,90.08,3923599992.0
2009-09-29 16:10:00,90.08,90.18,90.08,90.15,4299399984.0
2009-09-29 16:15:00,90.15,90.16,90.13,90.135,3438800007.0
2009-09-29 16:20:00,90.135,90.24,90.125,90.225,3401100004.0
2009-09-29 16:25:00,90.225,90.25,90.14,90.145,3176699985.0
2009-09-29 16:30:00,90.145,90.18,90.125,90.13,3459699988.0
2009-09-29 16:35:00,90.13,90.165,90.125,90.16,2611499999.0
2009-09-29 16:40:00,90.155,90.22,90.155,90.2,2662899992.0
2009-09-29 16:45:00,90.2,90.24,90.18,90.21,2570499990.0
2009-09-29 16:50:00,90.21,90.25,90.17,90.24,3078999993.0
2009-09-29 16:55:00,90.245,90.285,90.21,90.28,3912199994.0
2009-09-29 17:00:00,90.285,90.285,90.24,90.24,2616699999.0
2009-09-29 17:05:00,90.24,90.25,90.2,90.21,1608199995.0
2009-09-29 17:10:00,90.21,90.29,90.21,90.275,2257899993.0
2009-09-29 17:15:00,90.28,90.28,90.26,90.275,1996599990.0
2009-09-29 17:20:00,90.275,90.275,90.2,90.2,2538799979.0
2009-09-29 17:25:00,90.2,90.2,90.13,90.15,2960599997.0
2009-09-29 17:30:00,90.155,90.16,90.13,90.145,2604699982.0
2009-09-29 17:35:00,90.145,90.185,90.13,90.16,2313699988.0
2009-09-29 17:40:00,90.16,90.19,90.15,90.19,1575599995.0
2009-09-29 17:45:00,90.19,90.22,90.175,90.2,2193000007.0
2009-09-29 17:50:00,90.195,90.255,90.18,90.235,2094399996.0
2009-09-29 17:55:00,90.24,90.365,90.23,90.27,4260499986.0
2009-09-29 18:00:00,90.26,90.285,90.24,90.28,1941199999.0
2009-09-29 18:05:00,90.28,90.34,90.24,90.27,2735400001.0
2009-09-29 18:10:00,90.28,90.32,90.255,90.265,2909999994.0
2009-09-29 18:15:00,90.265,90.27,90.21,90.23,1881899992.0
2009-09-29 18:20:00,90.24,90.295,90.235,90.28,1510499991.0
2009-09-29 18:25:00,90.28,90.285,90.25,90.255,1717899995.0
2009-09-29 18:30:00,90.255,90.26,90.175,90.2,2058199995.0
2009-09-29 18:35:00,90.2,90.21,90.19,90.19,1109700000.0
2009-09-29 18:40:00,90.19,90.22,90.19,90.2,711399997.0
2009-09-29 18:45:00,90.2,90.21,90.17,90.175,600399999.0
2009-09-29 18:50:00,90.165,90.23,90.165,90.21,2296800002.0
2009-09-29 18:55:00,90.21,90.22,90.195,90.2,937899997.0
2009-09-29 19:00:00,90.195,90.24,90.195,90.235,1236099996.0
2009-09-29 19:05:00,90.23,90.25,90.215,90.25,1973600002.0
2009-09-29 19:10:00,90.25,90.26,90.23,90.235,1355899989.0
2009-09-29 19:15:00,90.235,90.26,90.23,90.245,923799983.0
2009-09-29 19:20:00,90.24,90.28,90.24,90.27,938499992.0
2009-09-29 19:25:00,90.27,90.275,90.185,90.185,1667899989.0
2009-09-29 19:30:00,90.185,90.2,90.175,90.18,1288499991.0
2009-09-29 19:35:00,90.18,90.18,90.14,90.165,1288199998.0
2009-09-29 19:40:00,90.165,90.165,90.1,90.12,2106900011.0
2009-09-29 19:45:00,90.12,90.14,90.09,90.125,1352400002.0
2009-09-29 19:50:00,90.125,90.13,90.095,90.125,1320800004.0
2009-09-29 19:55:00,90.125,90.13,90.09,90.13,1753599990.0
2009-09-29 20:00:00,90.13,90.145,90.125,90.13,814300000.0
2009-09-29 20:05:00,90.13,90.16,90.125,90.15,1073200001.0
2009-09-29 20:10:00,90.15,90.15,90.13,90.13,939399999.0
2009-09-29 20:15:00,90.13,90.18,90.13,90.16,1220600002.0
2009-09-29 20:20:00,90.16,90.17,90.14,90.14,635599997.0
2009-09-29 20:25:00,90.14,90.145,90.12,90.12,671800000.0
2009-09-29 20:30:00,90.125,90.14,90.125,90.14,583400003.0
2009-09-29 20:35:00,90.14,90.14,90.12,90.13,1408800001.0
2009-09-29 20:40:00,90.135,90.14,90.12,90.14,796400000.0
2009-09-29 20:45:00,90.135,90.14,90.12,90.12,836100000.0
2009-09-29 20:50:00,90.12,90.14,90.12,90.14,809899999.0
2009-09-29 20:55:00,90.14,90.17,90.135,90.165,1106399998.0
2009-09-29 21:00:00,90.16,90.18,90.155,90.165,1957299993.0
2009-09-29 21:05:00,90.165,90.2,90.165,90.19,471100000.0
2009-09-29 21:10:00,90.195,90.195,90.16,90.16,716200000.0
2009-09-29 21:15:00,90.16,90.16,90.14,90.14,582200000.0
2009-09-29 21:20:00,90.14,90.16,90.14,90.155,423600001.0
2009-09-29 21:25:00,90.155,90.155,90.125,90.135,906900002.0
2009-09-29 21:30:00,90.14,90.18,90.14,90.17,789400000.0
2009-09-29 21:35:00,90.17,90.17,90.16,90.165,391099998.0
2009-09-29 21:40:00,90.165,90.17,90.155,90.155,766799999.0
2009-09-29 21:45:00,90.155,90.185,90.15,90.18,1080299998.0
2009-09-29 21:50:00,90.185,90.205,90.17,90.195,1229199997.0
2009-09-29 21:55:00,90.195,90.225,90.195,90.21,1130600000.0
2009-09-29 22:00:00,90.21,90.21,90.18,90.18,643300000.0
2009-09-29 22:05:00,90.18,90.19,90.18,90.185,212600000.0
2009-09-29 22:10:00,90.185,90.195,90.18,90.18,587500000.0
2009-09-29 22:15:00,90.18,90.2,90.18,90.18,366300001.0
2009-09-29 22:20:00,90.185,90.19,90.17,90.18,567600000.0
2009-09-29 22:25:00,90.19,90.19,90.125,90.13,657099999.0
2009-09-29 22:30:00,90.13,90.15,90.125,90.14,411900000.0
2009-09-29 22:35:00,90.14,90.16,90.12,90.12,393200000.0
2009-09-29 22:40:00,90.12,90.135,90.115,90.13,289200001.0
2009-09-29 22:45:00,90.13,90.14,90.125,90.135,215199999.0
2009-09-29 22:50:00,90.135,90.14,90.1,90.105,988450001.0
2009-09-29 22:55:00,90.09,90.1,90.08,90.085,305550003.0
2009-09-29 23:00:00,90.05,90.11,90.05,90.08,80900000.0
2009-09-29 23:05:00,90.08,90.085,90.075,90.075,218500000.0
2009-09-29 23:10:00,90.075,90.085,90.03,90.03,291550000.0
2009-09-29 23:15:00,90.035,90.09,90.035,90.07,435000000.0
2009-09-29 23:20:00,90.07,90.095,90.06,90.08,450100002.0
2009-09-29 23:25:00,90.08,90.085,90.069,90.075,206400000.0
2009-09-29 23:30:00,90.075,90.105,90.075,90.105,441800000.0
2009-09-29 23:35:00,90.105,90.11,90.105,90.105,214000000.0
2009-09-29 23:40:00,90.105,90.13,90.1,90.115,173000000.0
2009-09-29 23:45:00,90.115,90.135,90.11,90.125,403600002.0
2009-09-29 23:50:00,90.13,90.135,90.12,90.135,201000000.0
2009-09-29 23:55:00,90.135,90.145,90.105,90.135,435600001.0
2009-09-30 00:00:00,90.13,90.155,90.125,90.13,517700001.0
2009-09-30 00:05:00,90.13,90.165,90.13,90.155,325400000.0
2009-09-30 00:10:00,90.16,90.16,90.15,90.15,61700000.0
2009-09-30 00:15:00,90.15,90.18,90.135,90.15,359700000.0
2009-09-30 00:20:00,90.15,90.175,90.145,90.165,267500000.0
2009-09-30 00:25:00,90.165,90.165,90.155,90.16,225600000.0
2009-09-30 00:30:00,90.16,90.165,90.155,90.16,43000000.0
2009-09-30 00:35:00,90.155,90.16,90.155,90.16,195100000.0
2009-09-30 00:40:00,90.16,90.16,90.13,90.145,270700000.0
2009-09-30 00:45:00,90.145,90.16,90.135,90.145,345300000.0
2009-09-30 00:50:00,90.145,90.155,90.135,90.15,182300000.0
2009-09-30 00:55:00,90.16,90.18,90.13,90.13,519000000.0
2009-09-30 01:00:00,90.135,90.135,90.055,90.07,883900000.0
2009-09-30 01:05:00,90.06,90.115,90.055,90.115,340600000.0
2009-09-30 01:10:00,90.115,90.16,90.115,90.155,216100000.0
2009-09-30 01:15:00,90.15,90.165,90.145,90.155,559099999.0
2009-09-30 01:20:00,90.155,90.155,90.145,90.145,263300000.0
2009-09-30 01:25:00,90.15,90.185,90.15,90.18,653000000.0
2009-09-30 01:30:00,90.18,90.23,90.175,90.21,1358300000.0
2009-09-30 01:35:00,90.21,90.21,90.16,90.16,1089999999.0
2009-09-30 01:40:00,90.16,90.16,90.135,90.14,987700000.0
2009-09-30 01:45:00,90.14,90.15,90.085,90.105,1552700000.0
2009-09-30 01:50:00,90.1,90.18,90.095,90.15,1816600000.0
2009-09-30 01:55:00,90.15,90.245,90.15,90.235,1310300000.0
2009-09-30 02:00:00,90.235,90.245,90.215,90.245,982200000.0
2009-09-30 02:05:00,90.24,90.315,90.23,90.265,1789400000.0
2009-09-30 02:10:00,90.265,90.36,90.26,90.305,1004800001.0
2009-09-30 02:15:00,90.31,90.37,90.3,90.315,1172100001.0
2009-09-30 02:20:00,90.32,90.325,90.27,90.305,700800001.0
2009-09-30 02:25:00,90.305,90.38,90.305,90.375,1052600000.0
2009-09-30 02:30:00,90.38,90.405,90.29,90.295,1560700000.0
2009-09-30 02:35:00,90.29,90.3,90.24,90.265,1248000000.0
2009-09-30 02:40:00,90.265,90.28,90.22,90.23,1035700000.0
2009-09-30 02:45:00,90.225,90.27,90.12,90.165,1616300001.0
2009-09-30 02:50:00,90.165,90.205,90.14,90.18,1792799999.0
2009-09-30 02:55:00,90.185,90.2,90.055,90.11,1718000000.0
2009-09-30 03:00:00,90.11,90.145,90.1,90.11,1315600000.0
2009-09-30 03:05:00,90.1,90.105,89.855,89.87,1730600001.0
2009-09-30 03:10:00,89.87,89.95,89.84,89.915,2159200001.0
2009-09-30 03:15:00,89.915,89.95,89.89,89.905,2067099999.0
2009-09-30 03:20:00,89.91,89.91,89.765,89.87,1604300000.0
2009-09-30 03:25:00,89.87,89.9,89.83,89.885,1106200000.0
2009-09-30 03:30:00,89.885,89.915,89.83,89.905,1138200000.0
2009-09-30 03:35:00,89.915,89.96,89.905,89.95,1296400000.0
2009-09-30 03:40:00,89.97,89.98,89.91,89.915,712899999.0
2009-09-30 03:45:00,89.905,89.905,89.85,89.865,1069500000.0
2009-09-30 03:50:00,89.865,89.87,89.775,89.805,1294800000.0
2009-09-30 03:55:00,89.805,89.825,89.76,89.77,1477400003.0
2009-09-30 04:00:00,89.77,89.8,89.735,89.77,1876000000.0
2009-09-30 04:05:00,89.77,89.78,89.75,89.765,2050099999.0
2009-09-30 04:10:00,89.765,89.88,89.765,89.835,2445500001.0
2009-09-30 04:15:00,89.835,89.855,89.805,89.82,1685699997.0
2009-09-30 04:20:00,89.82,89.82,89.735,89.755,1585100001.0
2009-09-30 04:25:00,89.755,89.785,89.73,89.78,1262100000.0
2009-09-30 04:30:00,89.785,89.81,89.755,89.77,1374300000.0
2009-09-30 04:35:00,89.78,89.79,89.715,89.73,982400000.0
2009-09-30 04:40:00,89.73,89.73,89.695,89.705,1980000001.0
2009-09-30 04:45:00,89.7,89.77,89.695,89.73,1570400000.0
2009-09-30 04:50:00,89.73,89.74,89.72,89.73,631300000.0
2009-09-30 04:55:00,89.73,89.73,89.66,89.67,903600001.0
2009-09-30 05:00:00,89.67,89.73,89.655,89.72,1832499997.0
2009-09-30 05:05:00,89.72,89.76,89.715,89.72,1320500000.0
2009-09-30 05:10:00,89.72,89.735,89.715,89.73,756900000.0
2009-09-30 05:15:00,89.73,89.775,89.73,89.775,922500000.0
2009-09-30 05:20:00,89.77,89.785,89.76,89.76,594100000.0
2009-09-30 05:25:00,89.76,89.77,89.76,89.765,270400000.0
2009-09-30 05:30:00,89.765,89.79,89.765,89.78,815800000.0
2009-09-30 05:35:00,89.78,89.785,89.77,89.785,719000000.0
2009-09-30 05:40:00,89.785,89.805,89.78,89.79,744700000.0
2009-09-30 05:45:00,89.79,89.805,89.765,89.765,659200000.0
2009-09-30 05:50:00,89.77,89.78,89.745,89.77,727499999.0
2009-09-30 05:55:00,89.77,89.79,89.75,89.78,582800000.0
2009-09-30 06:00:00,89.78,89.79,89.765,89.79,105600000.0
2009-09-30 06:05:00,89.785,89.79,89.77,89.775,198300000.0
2009-09-30 06:10:00,89.775,89.78,89.77,89.77,136600000.0
2009-09-30 06:15:00,89.77,89.78,89.735,89.74,455100000.0
2009-09-30 06:20:00,89.74,89.76,89.73,89.75,409500000.0
2009-09-30 06:25:00,89.75,89.755,89.72,89.725,1435400000.0
2009-09-30 06:30:00,89.725,89.73,89.71,89.715,606800000.0
2009-09-30 06:35:00,89.72,89.72,89.71,89.71,392400001.0
2009-09-30 06:40:00,89.71,89.725,89.7,89.705,674800001.0
2009-09-30 06:45:00,89.705,89.72,89.685,89.69,1441099998.0
2009-09-30 06:50:00,89.69,89.72,89.69,89.705,940600000.0
2009-09-30 06:55:00,89.705,89.705,89.67,89.68,941600001.0
2009-09-30 07:00:00,89.68,89.69,89.67,89.685,692000000.0
2009-09-30 07:05:00,89.685,89.69,89.67,89.685,805600000.0
2009-09-30 07:10:00,89.685,89.69,89.67,89.68,1272500000.0
2009-09-30 07:15:00,89.68,89.69,89.625,89.65,1761899999.0
2009-09-30 07:20:00,89.65,89.655,89.625,89.65,879500001.0
2009-09-30 07:25:00,89.65,89.67,89.635,89.66,1060600000.0
2009-09-30 07:30:00,89.66,89.67,89.65,89.655,1399499999.0
2009-09-30 07:35:00,89.655,89.67,89.65,89.65,523000000.0
2009-09-30 07:40:00,89.645,89.645,89.61,89.62,617900000.0
2009-09-30 07:45:00,89.62,89.645,89.61,89.62,1109900001.0
2009-09-30 07:50:00,89.62,89.62,89.575,89.61,1249600000.0
2009-09-30 07:55:00,89.61,89.61,89.54,89.56,1494699999.0
2009-09-30 08:00:00,89.56,89.62,89.55,89.6,2606000008.0
2009-09-30 08:05:00,89.605,89.68,89.6,89.675,2357499996.0
2009-09-30 08:10:00,89.685,89.775,89.685,89.76,3237299999.0
2009-09-30 08:15:00,89.76,89.805,89.72,89.78,3466199991.0
2009-09-30 08:20:00,89.78,89.81,89.765,89.785,3201000003.0
2009-09-30 08:25:00,89.785,89.8,89.75,89.78,2626400003.0
2009-09-30 08:30:00,89.785,89.79,89.7,89.72,3734200003.0
2009-09-30 08:35:00,89.72,89.77,89.7,89.765,2765200005.0
2009-09-30 08:40:00,89.765,89.775,89.755,89.76,2055400014.0
2009-09-30 08:45:00,89.76,89.77,89.735,89.76,2874599989.0
2009-09-30 08:50:00,89.76,89.77,89.75,89.76,1917100002.0
2009-09-30 08:55:00,89.76,89.8,89.75,89.77,1711399996.0
2009-09-30 09:00:00,89.77,89.775,89.76,89.765,2184899975.0
2009-09-30 09:05:00,89.765,89.765,89.72,89.73,3477899988.0
2009-09-30 09:10:00,89.73,89.75,89.725,89.73,2278899991.0
2009-09-30 09:15:00,89.73,89.74,89.725,89.73,2061899981.0
2009-09-30 09:20:00,89.73,89.77,89.725,89.765,1621299995.0
2009-09-30 09:25:00,89.765,89.82,89.765,89.81,2508700005.0
2009-09-30 09:30:00,89.805,89.815,89.78,89.79,3706100023.0
2009-09-30 09:35:00,89.79,89.83,89.775,89.82,2564099988.0
2009-09-30 09:40:00,89.815,89.825,89.805,89.805,1848999990.0
2009-09-30 09:45:00,89.805,89.82,89.785,89.8,2053899998.0
2009-09-30 09:50:00,89.8,89.8,89.76,89.785,2698700000.0
2009-09-30 09:55:00,89.785,89.805,89.745,89.745,3191799990.0
2009-09-30 10:00:00,89.745,89.81,89.745,89.81,2264500011.0
2009-09-30 10:05:00,89.81,89.82,89.8,89.805,2015099996.0
2009-09-30 10:10:00,89.805,89.805,89.78,89.795,2864299972.0
2009-09-30 10:15:00,89.795,89.8,89.755,89.765,2266599994.0
2009-09-30 10:20:00,89.77,89.77,89.645,89.72,4208799999.0
2009-09-30 10:25:00,89.715,89.715,89.575,89.575,3697799986.0
2009-09-30 10:30:00,89.575,89.64,89.54,89.56,3660099992.0
2009-09-30 10:35:00,89.555,89.63,89.53,89.575,4085799989.0
2009-09-30 10:40:00,89.575,89.575,89.385,89.46,4808499999.0
2009-09-30 10:45:00,89.46,89.47,89.39,89.46,4748500000.0
2009-09-30 10:50:00,89.46,89.515,89.44,89.485,3601399997.0
2009-09-30 10:55:00,89.485,89.49,89.44,89.455,2966899995.0
2009-09-30 11:00:00,89.46,89.485,89.445,89.465,2605599991.0
2009-09-30 11:05:00,89.465,89.495,89.46,89.48,1083499997.0
2009-09-30 11:10:00,89.48,89.52,89.47,89.52,2163100013.0
2009-09-30 11:15:00,89.52,89.57,89.48,89.56,2856800000.0
2009-09-30 11:20:00,89.555,89.56,89.42,89.44,4167000016.0
2009-09-30 11:25:00,89.44,89.46,89.38,89.38,2856899994.0
2009-09-30 11:30:00,89.38,89.44,89.355,89.435,2318100007.0
2009-09-30 11:35:00,89.435,89.445,89.425,89.43,1445599997.0
2009-09-30 11:40:00,89.435,89.465,89.42,89.45,2176399998.0
2009-09-30 11:45:00,89.45,89.46,89.435,89.45,2688500000.0
2009-09-30 11:50:00,89.455,89.52,89.455,89.465,2652100004.0
2009-09-30 11:55:00,89.465,89.485,89.465,89.48,1298299999.0
2009-09-30 12:00:00,89.48,89.56,89.48,89.56,2547600009.0
2009-09-30 12:05:00,89.56,89.62,89.55,89.61,2650499993.0
2009-09-30 12:10:00,89.61,89.61,89.57,89.58,1909399997.0
2009-09-30 12:15:00,89.58,89.61,89.57,89.6,1340799991.0
2009-09-30 12:20:00,89.6,89.6,89.575,89.585,1609699995.0
2009-09-30 12:25:00,89.585,89.605,89.58,89.6,2959099983.0
2009-09-30 12:30:00,89.6,89.61,89.55,89.565,2202200000.0
2009-09-30 12:35:00,89.565,89.575,89.56,89.575,895399995.0
2009-09-30 12:40:00,89.575,89.59,89.54,89.545,1608100002.0
2009-09-30 12:45:00,89.545,89.59,89.535,89.56,1696100003.0
2009-09-30 12:50:00,89.56,89.565,89.51,89.53,1981700012.0
2009-09-30 12:55:00,89.53,89.53,89.485,89.485,1038700013.0
2009-09-30 13:00:00,89.485,89.53,89.48,89.53,1710099996.0
2009-09-30 13:05:00,89.53,89.53,89.48,89.505,3188800031.0
2009-09-30 13:10:00,89.505,89.545,89.5,89.545,1823800007.0
2009-09-30 13:15:00,89.545,89.545,89.505,89.515,2067400007.0
2009-09-30 13:20:00,89.515,89.545,89.51,89.54,1617900012.0
2009-09-30 13:25:00,89.54,89.555,89.465,89.475,2967099986.0
2009-09-30 13:30:00,89.48,89.53,89.465,89.505,2553299992.0
2009-09-30 13:35:00,89.5,89.505,89.49,89.5,1661099989.0
2009-09-30 13:40:00,89.5,89.54,89.5,89.515,2052000005.0
2009-09-30 13:45:00,89.515,89.56,89.515,89.55,1691600005.0
2009-09-30 13:50:00,89.555,89.63,89.505,89.55,3517200000.0
2009-09-30 13:55:00,89.55,89.57,89.535,89.555,2002100005.0
2009-09-30 14:00:00,89.56,89.62,89.55,89.6,2378400000.0
2009-09-30 14:05:00,89.6,89.6,89.545,89.57,2582400033.0
2009-09-30 14:10:00,89.57,89.59,89.475,89.505,3792600023.0
2009-09-30 14:15:00,89.505,89.505,89.365,89.44,2809400010.0
2009-09-30 14:20:00,89.44,89.64,89.43,89.59,3381900006.0
2009-09-30 14:25:00,89.59,89.65,89.565,89.64,2900800008.0
2009-09-30 14:30:00,89.645,89.77,89.575,89.68,3590999997.0
2009-09-30 14:35:00,89.68,89.765,89.64,89.69,3694199996.0
2009-09-30 14:40:00,89.695,89.785,89.675,89.745,3004000002.0
2009-09-30 14:45:00,89.745,89.815,89.685,89.765,3375400009.0
2009-09-30 14:50:00,89.765,89.79,89.7,89.72,2437399988.0
2009-09-30 14:55:00,89.72,89.755,89.705,89.75,1451199995.0
2009-09-30 15:00:00,89.75,89.82,89.745,89.76,1742700002.0
2009-09-30 15:05:00,89.76,89.82,89.75,89.755,2073899998.0
2009-09-30 15:10:00,89.755,89.785,89.73,89.755,3354100013.0
2009-09-30 15:15:00,89.755,89.76,89.73,89.745,1522300002.0
2009-09-30 15:20:00,89.745,89.79,89.745,89.765,2535500002.0
2009-09-30 15:25:00,89.77,89.8,89.755,89.76,1737300003.0
2009-09-30 15:30:00,89.76,89.795,89.745,89.79,3743600011.0
2009-09-30 15:35:00,89.785,89.8,89.75,89.765,3161400011.0
2009-09-30 15:40:00,89.765,89.785,89.7,89.725,2786700003.0
2009-09-30 15:45:00,89.725,89.73,89.6,89.635,3886699996.0
2009-09-30 15:50:00,89.635,89.705,89.625,89.695,3220599996.0
2009-09-30 15:55:00,89.7,89.72,89.62,89.63,4066600017.0
2009-09-30 16:00:00,89.63,89.68,89.56,89.585,4361300010.0
2009-09-30 16:05:00,89.585,89.66,89.57,89.645,4351200002.0
2009-09-30 16:10:00,89.645,89.705,89.625,89.67,4410199989.0
2009-09-30 16:15:00,89.67,89.7,89.665,89.67,3168799986.0
2009-09-30 16:20:00,89.68,89.705,89.645,89.67,3347399995.0
2009-09-30 16:25:00,89.67,89.67,89.64,89.65,2426400004.0
2009-09-30 16:30:00,89.65,89.68,89.57,89.59,2627499992.0
2009-09-30 16:35:00,89.59,89.67,89.585,89.65,3068499999.0
2009-09-30 16:40:00,89.65,89.655,89.565,89.6,2578000001.0
2009-09-30 16:45:00,89.6,89.64,89.57,89.615,3050700004.0
2009-09-30 16:50:00,89.615,89.67,89.585,89.665,3291499996.0
2009-09-30 16:55:00,89.665,89.675,89.53,89.53,3324600003.0
2009-09-30 17:00:00,89.53,89.58,89.495,89.54,2391400005.0
2009-09-30 17:05:00,89.54,89.54,89.445,89.515,2059000002.0
2009-09-30 17:10:00,89.515,89.565,89.5,89.56,2324200002.0
2009-09-30 17:15:00,89.565,89.57,89.515,89.525,2024299992.0
2009-09-30 17:20:00,89.53,89.535,89.46,89.48,1866699993.0
2009-09-30 17:25:00,89.48,89.48,89.42,89.475,3358399994.0
2009-09-30 17:30:00,89.47,89.48,89.42,89.46,3071700005.0
2009-09-30 17:35:00,89.46,89.47,89.41,89.46,2904399998.0
2009-09-30 17:40:00,89.46,89.48,89.41,89.465,3088099993.0
2009-09-30 17:45:00,89.465,89.525,89.465,89.51,1943499995.0
2009-09-30 17:50:00,89.51,89.51,89.48,89.48,2026999994.0
2009-09-30 17:55:00,89.48,89.53,89.48,89.49,2789399996.0
2009-09-30 18:00:00,89.49,89.515,89.475,89.51,2569000003.0
2009-09-30 18:05:00,89.505,89.51,89.495,89.51,905499998.0
2009-09-30 18:10:00,89.51,89.51,89.48,89.505,1548299992.0
2009-09-30 18:15:00,89.51,89.51,89.47,89.475,2272199982.0
2009-09-30 18:20:00,89.475,89.48,89.46,89.465,1405199996.0
2009-09-30 18:25:00,89.465,89.505,89.415,89.455,2812599998.0
2009-09-30 18:30:00,89.455,89.51,89.45,89.495,3325799995.0
2009-09-30 18:35:00,89.505,89.52,89.495,89.5,2710099984.0
2009-09-30 18:40:00,89.505,89.53,89.49,89.51,2234299996.0
2009-09-30 18:45:00,89.51,89.515,89.46,89.485,2544699998.0
2009-09-30 18:50:00,89.485,89.495,89.465,89.465,1953799988.0
2009-09-30 18:55:00,89.465,89.68,89.46,89.68,3108899995.0
2009-09-30 19:00:00,89.68,89.73,89.65,89.71,3917100000.0
2009-09-30 19:05:00,89.71,89.71,89.675,89.685,3153899995.0
2009-09-30 19:10:00,89.685,89.735,89.66,89.735,1895500001.0
2009-09-30 19:15:00,89.73,89.77,89.715,89.735,1980699992.0
2009-09-30 19:20:00,89.735,89.77,89.68,89.765,2368370003.0
2009-09-30 19:25:00,89.76,89.785,89.74,89.755,1225600000.0
2009-09-30 19:30:00,89.755,89.76,89.71,89.71,2032700004.0
2009-09-30 19:35:00,89.71,89.71,89.645,89.675,2721829990.0
2009-09-30 19:40:00,89.68,89.685,89.655,89.66,1270099996.0
2009-09-30 19:45:00,89.66,89.68,89.635,89.66,1814800003.0
2009-09-30 19:50:00,89.66,89.715,89.66,89.705,1442999999.0
2009-09-30 19:55:00,89.705,89.705,89.685,89.685,1994699994.0
2009-09-30 20:00:00,89.685,89.725,89.685,89.715,2448799990.0
2009-09-30 20:05:00,89.715,89.715,89.7,89.7,862499996.0
2009-09-30 20:10:00,89.7,89.71,89.685,89.7,650800000.0
2009-09-30 20:15:00,89.7,89.71,89.675,89.675,1020800000.0
2009-09-30 20:20:00,89.675,89.675,89.585,89.6,1293400001.0
2009-09-30 20:25:00,89.6,89.61,89.59,89.6,1339399997.0
2009-09-30 20:30:00,89.6,89.6,89.565,89.59,894099997.0
2009-09-30 20:35:00,89.59,89.595,89.57,89.585,406699999.0
2009-09-30 20:40:00,89.585,89.605,89.565,89.575,1606299993.0
2009-09-30 20:45:00,89.575,89.58,89.57,89.575,688500000.0
2009-09-30 20:50:00,89.58,89.625,89.575,89.615,1376700000.0
2009-09-30 20:55:00,89.615,89.64,89.59,89.64,2147500001.0
2009-09-30 21:00:00,89.635,89.66,89.62,89.635,1844599996.0
2009-09-30 21:05:00,89.635,89.785,89.635,89.775,1966599992.0
2009-09-30 21:10:00,89.775,89.785,89.765,89.775,615900000.0
2009-09-30 21:15:00,89.775,89.785,89.76,89.775,557799999.0
2009-09-30 21:20:00,89.775,89.775,89.755,89.755,1182599999.0
2009-09-30 21:25:00,89.745,89.765,89.73,89.765,1016800000.0
2009-09-30 21:30:00,89.765,89.765,89.715,89.715,1074500000.0
2009-09-30 21:35:00,89.715,89.745,89.71,89.72,881200001.0
2009-09-30 21:40:00,89.72,89.745,89.72,89.73,975499998.0
2009-09-30 21:45:00,89.74,89.76,89.735,89.76,956700000.0
2009-09-30 21:50:00,89.76,89.78,89.745,89.765,785199999.0
2009-09-30 21:55:00,89.765,89.775,89.74,89.76,571899999.0
2009-09-30 22:00:00,89.76,89.785,89.735,89.775,820000000.0
2009-09-30 22:05:00,89.775,89.775,89.745,89.745,683300000.0
2009-09-30 22:10:00,89.75,89.78,89.75,89.78,482100000.0
2009-09-30 22:15:00,89.775,89.78,89.77,89.78,194400000.0
2009-09-30 22:20:00,89.78,89.81,89.77,89.77,790300000.0
2009-09-30 22:25:00,89.77,89.79,89.76,89.76,1228000003.0
2009-09-30 22:30:00,89.76,89.76,89.71,89.71,655940000.0
2009-09-30 22:35:00,89.71,89.715,89.7,89.71,653300008.0
2009-09-30 22:40:00,89.71,89.71,89.68,89.7,371600001.0
2009-09-30 22:45:00,89.705,89.72,89.7,89.715,892600002.0
2009-09-30 22:50:00,89.715,89.715,89.665,89.695,517000000.0
2009-09-30 22:55:00,89.695,89.75,89.665,89.675,404600000.0
2009-09-30 23:00:00,89.67,89.725,89.64,89.705,152700000.0
2009-09-30 23:05:00,89.705,89.735,89.705,89.735,213800000.0
2009-09-30 23:10:00,89.735,89.785,89.735,89.775,387600000.0
2009-09-30 23:15:00,89.775,89.785,89.77,89.785,150700000.0
2009-09-30 23:20:00,89.785,89.79,89.75,89.77,327100000.0
2009-09-30 23:25:00,89.77,89.78,89.76,89.77,209899998.0
2009-09-30 23:30:00,89.77,89.78,89.74,89.74,207800000.0
2009-09-30 23:35:00,89.735,89.75,89.725,89.745,297900000.0
2009-09-30 23:40:00,89.745,89.755,89.72,89.745,345400000.0
2009-09-30 23:45:00,89.74,89.74,89.695,89.7,292000000.0
2009-09-30 23:50:00,89.705,89.735,89.7,89.72,341800000.0
2009-09-30 23:55:00,89.72,89.72,89.705,89.715,473800000.0
2009-10-01 00:00:00,89.715,89.775,89.71,89.775,221300000.0
2009-10-01 00:05:00,89.77,89.77,89.74,89.755,301600000.0
2009-10-01 00:10:00,89.76,89.83,89.745,89.82,806300000.0
2009-10-01 00:15:00,89.82,89.82,89.775,89.775,307200000.0
2009-10-01 00:20:00,89.78,89.805,89.775,89.795,354500000.0
2009-10-01 00:25:00,89.795,89.815,89.745,89.76,484200000.0
2009-10-01 00:30:00,89.76,89.785,89.755,89.785,490700000.0
2009-10-01 00:35:00,89.79,89.805,89.785,89.79,210700000.0
2009-10-01 00:40:00,89.795,89.81,89.785,89.8,423200000.0
2009-10-01 00:45:00,89.805,89.81,89.795,89.8,171100000.0
2009-10-01 00:50:00,89.8,89.8,89.765,89.775,322200000.0
2009-10-01 00:55:00,89.775,89.825,89.775,89.82,585900000.0
2009-10-01 01:00:00,89.82,89.935,89.82,89.905,1842300000.0
2009-10-01 01:05:00,89.905,89.915,89.88,89.9,1355800000.0
2009-10-01 01:10:00,89.9,89.91,89.885,89.9,1220900000.0
2009-10-01 01:15:00,89.9,89.93,89.89,89.93,667700000.0
2009-10-01 01:20:00,89.935,89.965,89.88,89.885,726200000.0
2009-10-01 01:25:00,89.885,89.92,89.875,89.905,1086400000.0
2009-10-01 01:30:00,89.91,89.95,89.885,89.895,933800000.0
2009-10-01 01:35:00,89.895,89.905,89.885,89.9,877200000.0
2009-10-01 01:40:00,89.9,89.92,89.88,89.895,836400000.0
2009-10-01 01:45:00,89.895,89.925,89.875,89.88,978700000.0
2009-10-01 01:50:00,89.885,89.915,89.835,89.905,1287200000.0
2009-10-01 01:55:00,89.905,89.91,89.88,89.9,974800000.0
2009-10-01 02:00:00,89.9,89.905,89.83,89.855,1293600001.0
2009-10-01 02:05:00,89.855,89.865,89.82,89.82,1093700000.0
2009-10-01 02:10:00,89.82,89.82,89.76,89.775,1429100000.0
2009-10-01 02:15:00,89.775,89.775,89.735,89.75,2010999999.0
2009-10-01 02:20:00,89.745,89.815,89.745,89.805,765400000.0
2009-10-01 02:25:00,89.805,89.835,89.77,89.78,1234900000.0
2009-10-01 02:30:00,89.78,89.785,89.74,89.78,1354700000.0
2009-10-01 02:35:00,89.78,89.815,89.78,89.785,1797100000.0
2009-10-01 02:40:00,89.785,89.805,89.765,89.775,1462600000.0
2009-10-01 02:45:00,89.775,89.825,89.76,89.815,1503000001.0
2009-10-01 02:50:00,89.815,89.825,89.77,89.81,1950399998.0
2009-10-01 02:55:00,89.81,89.81,89.735,89.765,1440400000.0
2009-10-01 03:00:00,89.77,89.81,89.725,89.73,1427900000.0
2009-10-01 03:05:00,89.725,89.735,89.69,89.715,709700000.0
2009-10-01 03:10:00,89.715,89.74,89.7,89.735,903400000.0
2009-10-01 03:15:00,89.735,89.77,89.73,89.75,1654400000.0
2009-10-01 03:20:00,89.745,89.765,89.72,89.735,953300001.0
2009-10-01 03:25:00,89.735,89.76,89.725,89.75,1229500000.0
2009-10-01 03:30:00,89.75,89.77,89.71,89.72,760200000.0
2009-10-01 03:35:00,89.72,89.73,89.68,89.72,1305800000.0
2009-10-01 03:40:00,89.715,89.73,89.715,89.72,403400000.0
2009-10-01 03:45:00,89.72,89.73,89.715,89.72,231000000.0
2009-10-01 03:50:00,89.72,89.75,89.715,89.725,731300000.0
2009-10-01 03:55:00,89.725,89.75,89.725,89.74,1876500000.0
2009-10-01 04:00:00,89.74,89.765,89.735,89.75,1029000000.0
2009-10-01 04:05:00,89.755,89.81,89.745,89.81,707800000.0
2009-10-01 04:10:00,89.81,89.835,89.805,89.82,636900000.0
2009-10-01 04:15:00,89.82,89.83,89.795,89.8,1005200000.0
2009-10-01 04:20:00,89.8,89.81,89.785,89.805,924900000.0
2009-10-01 04:25:00,89.805,89.83,89.78,89.83,931999999.0
2009-10-01 04:30:00,89.83,89.87,89.815,89.815,1383500000.0
2009-10-01 04:35:00,89.81,89.895,89.81,89.88,1354400000.0
2009-10-01 04:40:00,89.885,89.89,89.87,89.885,492300001.0
2009-10-01 04:45:00,89.885,89.89,89.87,89.87,227200000.0
2009-10-01 04:50:00,89.87,89.87,89.84,89.845,432500000.0
2009-10-01 04:55:00,89.845,89.855,89.84,89.84,451200000.0
2009-10-01 05:00:00,89.84,89.855,89.83,89.835,477100000.0
2009-10-01 05:05:00,89.84,89.865,89.835,89.86,579600000.0
2009-10-01 05:10:00,89.86,89.87,89.86,89.87,182000000.0
2009-10-01 05:15:00,89.87,89.87,89.86,89.86,241400000.0
2009-10-01 05:20:00,89.855,89.86,89.83,89.84,397700000.0
2009-10-01 05:25:00,89.84,89.86,89.83,89.855,693400000.0
2009-10-01 05:30:00,89.855,89.93,89.855,89.92,1283300001.0
2009-10-01 05:35:00,89.92,89.93,89.885,89.92,1425199999.0
2009-10-01 05:40:00,89.92,89.97,89.915,89.97,1807600000.0
2009-10-01 05:45:00,89.97,89.97,89.93,89.94,909100000.0
2009-10-01 05:50:00,89.94,89.97,89.93,89.97,877700001.0
2009-10-01 05:55:00,89.97,89.985,89.965,89.98,1344000001.0
2009-10-01 06:00:00,89.98,90.0,89.97,89.975,1841300008.0
2009-10-01 06:05:00,89.98,89.98,89.95,89.95,840000001.0
2009-10-01 06:10:00,89.955,89.955,89.9,89.905,795000000.0
2009-10-01 06:15:00,89.905,89.92,89.88,89.92,1479200000.0
2009-10-01 06:20:00,89.92,89.955,89.92,89.935,617300000.0
2009-10-01 06:25:00,89.935,89.94,89.89,89.9,579000001.0
2009-10-01 06:30:00,89.905,89.92,89.9,89.915,772900000.0
2009-10-01 06:35:00,89.915,89.95,89.91,89.94,925500000.0
2009-10-01 06:40:00,89.945,89.955,89.94,89.945,909800000.0
2009-10-01 06:45:00,89.945,89.945,89.93,89.945,646200001.0
2009-10-01 06:50:00,89.945,89.945,89.915,89.935,381200000.0
2009-10-01 06:55:00,89.935,89.995,89.935,89.98,821099999.0
2009-10-01 07:00:00,89.98,89.98,89.95,89.98,745800000.0
2009-10-01 07:05:00,89.98,90.05,89.98,90.015,2834999998.0
2009-10-01 07:10:00,90.015,90.035,89.985,90.01,1169000000.0
2009-10-01 07:15:00,90.01,90.01,89.99,90.0,437600000.0
2009-10-01 07:20:00,90.0,90.0,89.955,89.96,1354200000.0
2009-10-01 07:25:00,89.96,89.965,89.94,89.955,506700000.0
2009-10-01 07:30:00,89.96,89.97,89.95,89.97,386900000.0
2009-10-01 07:35:00,89.965,89.985,89.955,89.96,666700001.0
2009-10-01 07:40:00,89.96,89.975,89.925,89.925,843300001.0
2009-10-01 07:45:00,89.925,90.06,89.92,90.05,2886100002.0
2009-10-01 07:50:00,90.045,90.06,89.995,90.03,2317300001.0
2009-10-01 07:55:00,90.03,90.065,90.0,90.065,2856200003.0
2009-10-01 08:00:00,90.065,90.125,90.005,90.06,4032999996.0
2009-10-01 08:05:00,90.06,90.105,89.985,90.04,4051899996.0
2009-10-01 08:10:00,90.04,90.08,90.04,90.06,2767900000.0
2009-10-01 08:15:00,90.055,90.08,89.975,89.985,3883999986.0
2009-10-01 08:20:00,89.985,90.035,89.975,90.03,2457199997.0
2009-10-01 08:25:00,90.03,90.04,90.02,90.025,2002700001.0
2009-10-01 08:30:00,90.025,90.035,90.01,90.01,3563700019.0
2009-10-01 08:35:00,90.015,90.12,90.015,90.08,2908100007.0
2009-10-01 08:40:00,90.085,90.105,90.07,90.1,2567300010.0
2009-10-01 08:45:00,90.1,90.165,90.095,90.15,3813599997.0
2009-10-01 08:50:00,90.15,90.17,90.1,90.11,3099000010.0
2009-10-01 08:55:00,90.11,90.115,90.04,90.065,2477600005.0
2009-10-01 09:00:00,90.065,90.09,90.04,90.07,3633500004.0
2009-10-01 09:05:00,90.07,90.085,89.95,89.985,4698399997.0
2009-10-01 09:10:00,89.98,89.985,89.92,89.94,3360300006.0
2009-10-01 09:15:00,89.94,90.005,89.935,89.995,2506900002.0
2009-10-01 09:20:00,89.995,90.025,89.99,90.0,3219799993.0
2009-10-01 09:25:00,90.0,90.03,89.99,90.02,2847400004.0
2009-10-01 09:30:00,90.02,90.02,89.985,89.995,1942200002.0
2009-10-01 09:35:00,89.995,90.04,89.985,90.03,3657999995.0
2009-10-01 09:40:00,90.025,90.07,90.02,90.06,3538300007.0
2009-10-01 09:45:00,90.055,90.055,90.0,90.015,2189399995.0
2009-10-01 09:50:00,90.015,90.015,89.915,89.92,2627499993.0
2009-10-01 09:55:00,89.92,90.005,89.92,89.97,2636099999.0
2009-10-01 10:00:00,89.97,90.015,89.965,89.98,3275600002.0
2009-10-01 10:05:00,89.98,90.01,89.98,90.0,2097400000.0
2009-10-01 10:10:00,90.0,90.06,90.0,90.02,3487799996.0
2009-10-01 10:15:00,90.02,90.025,90.01,90.02,1632699997.0
2009-10-01 10:20:00,90.02,90.05,90.015,90.05,1281100002.0
2009-10-01 10:25:00,90.05,90.05,90.03,90.035,2684000009.0
2009-10-01 10:30:00,90.035,90.04,89.97,89.985,3546700005.0
2009-10-01 10:35:00,89.985,89.99,89.91,89.98,2392299998.0
2009-10-01 10:40:00,89.98,89.98,89.95,89.98,2006400013.0
2009-10-01 10:45:00,89.98,90.02,89.97,90.005,2977200030.0
2009-10-01 10:50:00,90.005,90.015,89.985,89.99,2149600008.0
2009-10-01 10:55:00,89.99,89.995,89.98,89.99,1914699995.0
2009-10-01 11:00:00,89.99,90.025,89.99,90.005,3136099998.0
2009-10-01 11:05:00,90.005,90.02,89.99,89.99,2575399991.0
2009-10-01 11:10:00,89.99,90.035,89.97,90.015,3302000003.0
2009-10-01 11:15:00,90.02,90.03,89.99,90.02,2567900017.0
2009-10-01 11:20:00,90.02,90.04,90.015,90.02,2495100021.0
2009-10-01 11:25:00,90.02,90.02,89.97,89.97,2559599998.0
2009-10-01 11:30:00,89.97,90.015,89.97,89.995,2567300004.0
2009-10-01 11:35:00,89.995,90.03,89.97,89.97,2293599998.0
2009-10-01 11:40:00,89.975,89.995,89.96,89.99,2457099996.0
2009-10-01 11:45:00,89.99,90.025,89.965,89.98,3166100013.0
2009-10-01 11:50:00,89.985,90.015,89.98,90.01,2416200012.0
2009-10-01 11:55:00,90.01,90.01,89.98,90.005,2984099998.0
2009-10-01 12:00:00,90.01,90.05,90.0,90.045,3143800013.0
2009-10-01 12:05:00,90.045,90.055,90.0,90.03,2713500015.0
2009-10-01 12:10:00,90.025,90.03,89.97,89.98,3263400013.0
2009-10-01 12:15:00,89.98,90.0,89.96,89.995,3042800004.0
2009-10-01 12:20:00,89.995,90.0,89.97,89.98,2146200001.0
2009-10-01 12:25:00,89.98,89.99,89.97,89.985,2346500004.0
2009-10-01 12:30:00,89.98,89.99,89.96,89.96,1771399994.0
2009-10-01 12:35:00,89.96,89.97,89.91,89.96,2412300003.0
2009-10-01 12:40:00,89.96,89.96,89.92,89.93,2100199990.0
2009-10-01 12:45:00,89.93,89.94,89.92,89.93,1903800000.0
2009-10-01 12:50:00,89.93,89.96,89.93,89.96,2492199991.0
2009-10-01 12:55:00,89.96,90.005,89.96,89.98,3217500009.0
2009-10-01 13:00:00,89.98,89.99,89.94,89.97,3716600008.0
2009-10-01 13:05:00,89.975,90.0,89.975,89.975,2559199981.0
2009-10-01 13:10:00,89.975,89.98,89.96,89.975,1117499997.0
2009-10-01 13:15:00,89.98,90.055,89.98,90.015,3029199994.0
2009-10-01 13:20:00,90.015,90.03,89.98,90.005,3757499988.0
2009-10-01 13:25:00,90.005,90.04,89.985,89.995,3715799979.0
2009-10-01 13:30:00,90.0,90.03,89.995,90.0,3933100004.0
2009-10-01 13:35:00,90.0,90.005,89.98,89.995,2783600017.0
2009-10-01 13:40:00,89.995,90.005,89.95,89.955,2630000001.0
2009-10-01 13:45:00,89.955,89.975,89.95,89.97,2211599997.0
2009-10-01 13:50:00,89.975,89.98,89.94,89.975,1886500007.0
2009-10-01 13:55:00,89.975,89.98,89.955,89.97,1035999996.0
2009-10-01 14:00:00,89.97,90.015,89.965,89.98,1991000006.0
2009-10-01 14:05:00,89.98,89.985,89.95,89.95,2564899996.0
2009-10-01 14:10:00,89.95,89.975,89.9,89.94,2635999994.0
2009-10-01 14:15:00,89.945,89.965,89.9,89.915,3213499994.0
2009-10-01 14:20:00,89.915,89.94,89.9,89.915,4181200023.0
2009-10-01 14:25:00,89.915,89.945,89.9,89.93,2780399990.0
2009-10-01 14:30:00,89.895,89.97,89.87,89.95,5505800018.0
2009-10-01 14:35:00,89.95,89.97,89.835,89.86,5527800011.0
2009-10-01 14:40:00,89.86,89.875,89.775,89.84,6023300018.0
2009-10-01 14:45:00,89.84,89.84,89.78,89.78,4828000003.0
2009-10-01 14:50:00,89.78,89.83,89.77,89.82,3974899992.0
2009-10-01 14:55:00,89.825,89.86,89.79,89.82,3996499998.0
2009-10-01 15:00:00,89.82,89.86,89.81,89.835,3338499996.0
2009-10-01 15:05:00,89.835,89.84,89.77,89.785,3924700000.0
2009-10-01 15:10:00,89.785,89.815,89.775,89.79,2870999996.0
2009-10-01 15:15:00,89.79,89.79,89.665,89.7,6217640005.0
2009-10-01 15:20:00,89.7,89.71,89.58,89.6,7287499996.0
2009-10-01 15:25:00,89.595,89.635,89.565,89.595,3998000000.0
2009-10-01 15:30:00,89.59,89.59,89.52,89.55,5222599985.0
2009-10-01 15:35:00,89.55,89.585,89.545,89.575,5261599997.0
2009-10-01 15:40:00,89.575,89.62,89.57,89.605,3715999991.0
2009-10-01 15:45:00,89.605,89.615,89.57,89.57,5011399987.0
2009-10-01 15:50:00,89.57,89.59,89.555,89.585,3687200003.0
2009-10-01 15:55:00,89.585,89.62,89.525,89.545,3377300009.0
2009-10-01 16:00:00,89.545,89.615,89.515,89.535,3643899995.0
2009-10-01 16:05:00,89.535,89.59,89.465,89.575,4267799994.0
2009-10-01 16:10:00,89.575,89.63,89.545,89.58,4425400003.0
2009-10-01 16:15:00,89.58,89.64,89.575,89.63,3475100019.0
2009-10-01 16:20:00,89.63,89.67,89.61,89.65,4651100005.0
2009-10-01 16:25:00,89.65,89.66,89.6,89.62,5103499985.0
2009-10-01 16:30:00,89.62,89.67,89.61,89.65,2671899993.0
2009-10-01 16:35:00,89.65,89.66,89.61,89.625,3215299992.0
2009-10-01 16:40:00,89.625,89.63,89.59,89.615,2197799991.0
2009-10-01 16:45:00,89.61,89.61,89.415,89.425,3428899990.0
2009-10-01 16:50:00,89.425,89.54,89.425,89.48,3994299989.0
2009-10-01 16:55:00,89.485,89.62,89.425,89.605,4456900000.0
2009-10-01 17:00:00,89.605,89.62,89.57,89.585,2593999999.0
2009-10-01 17:05:00,89.59,89.62,89.57,89.61,3183699979.0
2009-10-01 17:10:00,89.615,89.7,89.6,89.615,5144900001.0
2009-10-01 17:15:00,89.615,89.64,89.585,89.59,4278199999.0
2009-10-01 17:20:00,89.59,89.61,89.54,89.605,3921599967.0
2009-10-01 17:25:00,89.605,89.605,89.555,89.59,2956399999.0
2009-10-01 17:30:00,89.59,89.655,89.585,89.64,3483199981.0
2009-10-01 17:35:00,89.645,89.665,89.635,89.65,2470499997.0
2009-10-01 17:40:00,89.655,89.665,89.62,89.64,3932999985.0
2009-10-01 17:45:00,89.64,89.68,89.64,89.66,2643100006.0
2009-10-01 17:50:00,89.66,89.68,89.65,89.67,2103499998.0
2009-10-01 17:55:00,89.67,89.735,89.66,89.73,3081400001.0
2009-10-01 18:00:00,89.73,89.73,89.68,89.7,2642300008.0
2009-10-01 18:05:00,89.7,89.78,89.7,89.735,3266300007.0
2009-10-01 18:10:00,89.735,89.74,89.7,89.72,1805900004.0
2009-10-01 18:15:00,89.72,89.78,89.715,89.76,2207799987.0
2009-10-01 18:20:00,89.76,89.76,89.72,89.725,2221700001.0
2009-10-01 18:25:00,89.725,89.735,89.72,89.73,1217199999.0
2009-10-01 18:30:00,89.73,89.755,89.73,89.745,1183500001.0
2009-10-01 18:35:00,89.745,89.75,89.705,89.705,2011400002.0
2009-10-01 18:40:00,89.71,89.72,89.7,89.715,403500000.0
2009-10-01 18:45:00,89.715,89.74,89.71,89.72,1088299995.0
2009-10-01 18:50:00,89.715,89.715,89.675,89.705,1491299994.0
2009-10-01 18:55:00,89.71,89.72,89.69,89.69,1074899999.0
2009-10-01 19:00:00,89.69,89.705,89.655,89.66,3014499990.0
2009-10-01 19:05:00,89.66,89.67,89.645,89.66,1718999999.0
2009-10-01 19:10:00,89.66,89.685,89.66,89.68,1707499992.0
2009-10-01 19:15:00,89.68,89.77,89.66,89.76,4259599981.0
2009-10-01 19:20:00,89.76,89.82,89.655,89.67,4364899998.0
2009-10-01 19:25:00,89.67,89.685,89.655,89.67,3104000007.0
2009-10-01 19:30:00,89.67,89.67,89.62,89.62,3462900006.0
2009-10-01 19:35:00,89.62,89.65,89.605,89.61,2385699998.0
2009-10-01 19:40:00,89.61,89.66,89.61,89.66,2039399997.0
2009-10-01 19:45:00,89.66,89.665,89.64,89.65,2260500004.0
2009-10-01 19:50:00,89.65,89.69,89.645,89.68,1856100001.0
2009-10-01 19:55:00,89.68,89.68,89.645,89.67,1417699995.0
2009-10-01 20:00:00,89.67,89.71,89.66,89.69,1822199989.0
2009-10-01 20:05:00,89.69,89.74,89.69,89.705,2701900000.0
2009-10-01 20:10:00,89.71,89.74,89.695,89.705,2657999996.0
2009-10-01 20:15:00,89.705,89.705,89.67,89.69,2078899997.0
2009-10-01 20:20:00,89.69,89.72,89.675,89.695,2022099998.0
2009-10-01 20:25:00,89.695,89.73,89.675,89.69,2326200000.0
2009-10-01 20:30:00,89.695,89.71,89.655,89.66,1738499999.0
2009-10-01 20:35:00,89.66,89.705,89.65,89.7,1656300001.0
2009-10-01 20:40:00,89.7,89.7,89.64,89.66,1921300003.0
2009-10-01 20:45:00,89.66,89.685,89.65,89.685,1064000001.0
2009-10-01 20:50:00,89.685,89.695,89.66,89.665,1833799995.0
2009-10-01 20:55:00,89.665,89.77,89.665,89.725,3856599986.0
2009-10-01 21:00:00,89.72,89.73,89.705,89.71,2090100003.0
2009-10-01 21:05:00,89.71,89.73,89.69,89.72,1426199999.0
2009-10-01 21:10:00,89.72,89.74,89.72,89.73,1281799997.0
2009-10-01 21:15:00,89.72,89.735,89.7,89.715,1045400002.0
2009-10-01 21:20:00,89.715,89.725,89.705,89.72,587899999.0
2009-10-01 21:25:00,89.72,89.755,89.715,89.75,852999999.0
2009-10-01 21:30:00,89.75,89.77,89.7,89.74,2463499995.0
2009-10-01 21:35:00,89.74,89.77,89.725,89.77,1717999999.0
2009-10-01 21:40:00,89.775,89.785,89.75,89.76,2030999997.0
2009-10-01 21:45:00,89.76,89.76,89.71,89.715,712399998.0
2009-10-01 21:50:00,89.71,89.77,89.7,89.765,2657099998.0
2009-10-01 21:55:00,89.76,89.79,89.755,89.78,2155799995.0
2009-10-01 22:00:00,89.78,89.8,89.765,89.77,1643700001.0
2009-10-01 22:05:00,89.77,89.775,89.725,89.735,1168900000.0
2009-10-01 22:10:00,89.73,89.74,89.73,89.73,503100001.0
2009-10-01 22:15:00,89.725,89.725,89.685,89.685,425300000.0
2009-10-01 22:20:00,89.68,89.71,89.68,89.7,560800001.0
2009-10-01 22:25:00,89.7,89.73,89.7,89.725,661799998.0
2009-10-01 22:30:00,89.725,89.725,89.68,89.68,817619999.0
2009-10-01 22:35:00,89.675,89.69,89.675,89.675,260500000.0
2009-10-01 22:40:00,89.675,89.69,89.67,89.69,137200000.0
2009-10-01 22:45:00,89.69,89.7,89.685,89.7,360699996.0
2009-10-01 22:50:00,89.69,89.695,89.64,89.645,2362920002.0
2009-10-01 22:55:00,89.645,89.645,89.58,89.6,569950000.0
2009-10-01 23:00:00,89.6,89.645,89.56,89.56,219880000.0
2009-10-01 23:05:00,89.56,89.59,89.555,89.57,188900000.0
2009-10-01 23:10:00,89.58,89.59,89.575,89.58,115400000.0
2009-10-01 23:15:00,89.58,89.595,89.58,89.595,336300000.0
2009-10-01 23:20:00,89.585,89.61,89.584,89.605,341800000.0
2009-10-01 23:25:00,89.6,89.605,89.575,89.595,305900000.0
2009-10-01 23:30:00,89.61,89.635,89.58,89.63,247300000.0
2009-10-01 23:35:00,89.63,89.63,89.595,89.615,179600000.0
2009-10-01 23:40:00,89.6,89.615,89.56,89.605,124400000.0
2009-10-01 23:45:00,89.605,89.61,89.55,89.585,717300000.0
2009-10-01 23:50:00,89.585,89.595,89.565,89.57,4651700000.0
2009-10-01 23:55:00,89.575,89.575,89.56,89.565,574099999.0
2009-10-02 00:00:00,89.565,89.57,89.555,89.555,1058200004.0
2009-10-02 00:05:00,89.555,89.56,89.525,89.535,775300002.0
2009-10-02 00:10:00,89.535,89.555,89.535,89.535,349000000.0
2009-10-02 00:15:00,89.54,89.555,89.475,89.52,873100000.0
2009-10-02 00:20:00,89.52,89.525,89.515,89.52,238400000.0
2009-10-02 00:25:00,89.52,89.555,89.52,89.55,698000000.0
2009-10-02 00:30:00,89.555,89.565,89.545,89.555,127500000.0
2009-10-02 00:35:00,89.555,89.555,89.495,89.51,808200000.0
2009-10-02 00:40:00,89.515,89.515,89.455,89.465,1371900000.0
2009-10-02 00:45:00,89.47,89.51,89.46,89.475,755100000.0
2009-10-02 00:50:00,89.475,89.5,89.475,89.49,592600000.0
2009-10-02 00:55:00,89.49,89.51,89.49,89.505,351300000.0
2009-10-02 01:00:00,89.51,89.545,89.495,89.54,298900000.0
2009-10-02 01:05:00,89.54,89.56,89.515,89.56,444500000.0
2009-10-02 01:10:00,89.555,89.575,89.545,89.565,360800001.0
2009-10-02 01:15:00,89.565,89.57,89.56,89.57,184400000.0
2009-10-02 01:20:00,89.57,89.58,89.56,89.57,211600000.0
2009-10-02 01:25:00,89.575,89.58,89.54,89.58,496000000.0
2009-10-02 01:30:00,89.58,89.585,89.53,89.555,1808400001.0
2009-10-02 01:35:00,89.555,89.565,89.55,89.565,262400000.0
2009-10-02 01:40:00,89.56,89.565,89.485,89.49,1726700000.0
2009-10-02 01:45:00,89.495,89.5,89.455,89.465,1176300000.0
2009-10-02 01:50:00,89.465,89.51,89.46,89.51,764100000.0
2009-10-02 01:55:00,89.51,89.57,89.485,89.535,680600000.0
2009-10-02 02:00:00,89.535,89.59,89.535,89.535,379000001.0
2009-10-02 02:05:00,89.535,89.54,89.415,89.475,1278499999.0
2009-10-02 02:10:00,89.48,89.48,89.355,89.425,1625300006.0
2009-10-02 02:15:00,89.43,89.45,89.42,89.42,2120999999.0
2009-10-02 02:20:00,89.42,89.46,89.42,89.44,902800005.0
2009-10-02 02:25:00,89.45,89.495,89.43,89.495,749500000.0
2009-10-02 02:30:00,89.495,89.495,89.44,89.455,666200000.0
2009-10-02 02:35:00,89.45,89.535,89.44,89.525,886500000.0
2009-10-02 02:40:00,89.53,89.575,89.465,89.56,1167100000.0
2009-10-02 02:45:00,89.56,89.58,89.54,89.575,662700001.0
2009-10-02 02:50:00,89.57,89.575,89.49,89.54,1275700000.0
2009-10-02 02:55:00,89.54,89.555,89.48,89.525,923600000.0
2009-10-02 03:00:00,89.52,89.525,89.44,89.46,1607400000.0
2009-10-02 03:05:00,89.46,89.49,89.46,89.49,544400000.0
2009-10-02 03:10:00,89.485,89.525,89.465,89.48,651800000.0
2009-10-02 03:15:00,89.48,89.52,89.48,89.505,830200000.0
2009-10-02 03:20:00,89.51,89.54,89.49,89.505,1199700001.0
2009-10-02 03:25:00,89.51,89.525,89.49,89.525,180300000.0
2009-10-02 03:30:00,89.52,89.55,89.5,89.55,2315499999.0
2009-10-02 03:35:00,89.55,89.57,89.545,89.555,1242799997.0
2009-10-02 03:40:00,89.565,89.57,89.53,89.56,1398199999.0
2009-10-02 03:45:00,89.56,89.56,89.51,89.51,707000000.0
2009-10-02 03:50:00,89.51,89.53,89.49,89.5,615500000.0
2009-10-02 03:55:00,89.5,89.535,89.5,89.525,405800000.0
2009-10-02 04:00:00,89.53,89.54,89.52,89.52,931399999.0
2009-10-02 04:05:00,89.525,89.53,89.5,89.5,977300000.0
2009-10-02 04:10:00,89.5,89.52,89.495,89.515,752100001.0
2009-10-02 04:15:00,89.515,89.52,89.44,89.445,1008200000.0
2009-10-02 04:20:00,89.45,89.47,89.43,89.43,1764200002.0
2009-10-02 04:25:00,89.43,89.445,89.395,89.395,1810300002.0
2009-10-02 04:30:00,89.395,89.435,89.395,89.43,2438400000.0
2009-10-02 04:35:00,89.43,89.44,89.405,89.43,1108800000.0
2009-10-02 04:40:00,89.43,89.44,89.425,89.44,366299999.0
2009-10-02 04:45:00,89.44,89.44,89.42,89.425,523400000.0
2009-10-02 04:50:00,89.42,89.44,89.415,89.415,299100000.0
2009-10-02 04:55:00,89.415,89.42,89.38,89.38,1202400000.0
2009-10-02 05:00:00,89.385,89.385,89.255,89.29,2600700009.0
2009-10-02 05:05:00,89.3,89.32,89.21,89.22,2634600002.0
2009-10-02 05:10:00,89.22,89.275,89.21,89.255,1775299997.0
2009-10-02 05:15:00,89.255,89.275,89.23,89.255,1529300002.0
2009-10-02 05:20:00,89.25,89.33,89.25,89.315,1576000000.0
2009-10-02 05:25:00,89.315,89.33,89.305,89.31,2196400000.0
2009-10-02 05:30:00,89.31,89.375,89.305,89.375,2407200000.0
2009-10-02 05:35:00,89.375,89.41,89.36,89.4,1706900001.0
2009-10-02 05:40:00,89.405,89.41,89.385,89.395,802600000.0
2009-10-02 05:45:00,89.395,89.4,89.37,89.375,938400000.0
2009-10-02 05:50:00,89.375,89.38,89.34,89.35,1009000000.0
2009-10-02 05:55:00,89.35,89.35,89.315,89.32,1093200001.0
2009-10-02 06:00:00,89.32,89.325,89.3,89.31,881800000.0
2009-10-02 06:05:00,89.31,89.39,89.31,89.385,1128700000.0
2009-10-02 06:10:00,89.385,89.42,89.37,89.4,1481499999.0
2009-10-02 06:15:00,89.4,89.42,89.39,89.415,741400000.0
2009-10-02 06:20:00,89.415,89.44,89.415,89.435,1326100000.0
2009-10-02 06:25:00,89.43,89.44,89.425,89.435,592800000.0
2009-10-02 06:30:00,89.435,89.45,89.425,89.43,724900000.0
2009-10-02 06:35:00,89.43,89.435,89.41,89.42,827200000.0
2009-10-02 06:40:00,89.42,89.43,89.41,89.41,888100001.0
2009-10-02 06:45:00,89.405,89.41,89.39,89.4,736400001.0
2009-10-02 06:50:00,89.405,89.41,89.39,89.395,982400000.0
2009-10-02 06:55:00,89.395,89.42,89.395,89.42,878700000.0
2009-10-02 07:00:00,89.425,89.455,89.42,89.42,883800000.0
2009-10-02 07:05:00,89.42,89.465,89.42,89.45,1202400003.0
2009-10-02 07:10:00,89.45,89.49,89.42,89.475,1407999999.0
2009-10-02 07:15:00,89.48,89.505,89.39,89.39,2179099998.0
2009-10-02 07:20:00,89.39,89.465,89.385,89.435,1890600000.0
2009-10-02 07:25:00,89.435,89.44,89.4,89.4,515400000.0
2009-10-02 07:30:00,89.405,89.41,89.39,89.41,637300000.0
2009-10-02 07:35:00,89.41,89.425,89.4,89.42,613700000.0
2009-10-02 07:40:00,89.42,89.45,89.415,89.45,685800000.0
2009-10-02 07:45:00,89.45,89.455,89.425,89.455,846900000.0
2009-10-02 07:50:00,89.455,89.54,89.445,89.48,2411199998.0
2009-10-02 07:55:00,89.485,89.495,89.455,89.475,1051299998.0
2009-10-02 08:00:00,89.48,89.52,89.435,89.49,1654899995.0
2009-10-02 08:05:00,89.49,89.515,89.465,89.495,2802699996.0
2009-10-02 08:10:00,89.505,89.505,89.47,89.495,2470399997.0
2009-10-02 08:15:00,89.495,89.5,89.47,89.49,2296199998.0
2009-10-02 08:20:00,89.49,89.515,89.48,89.51,1956799998.0
2009-10-02 08:25:00,89.51,89.565,89.51,89.535,2193999996.0
2009-10-02 08:30:00,89.53,89.54,89.49,89.5,2248900000.0
2009-10-02 08:35:00,89.5,89.54,89.49,89.51,2508500005.0
2009-10-02 08:40:00,89.5,89.56,89.5,89.54,2269899992.0
2009-10-02 08:45:00,89.54,89.57,89.53,89.565,1491800000.0
2009-10-02 08:50:00,89.565,89.57,89.53,89.54,2312400008.0
2009-10-02 08:55:00,89.55,89.58,89.54,89.565,1922300000.0
2009-10-02 09:00:00,89.565,89.615,89.565,89.605,3329000003.0
2009-10-02 09:05:00,89.605,89.63,89.575,89.585,2883399991.0
2009-10-02 09:10:00,89.585,89.585,89.56,89.565,1347000000.0
2009-10-02 09:15:00,89.565,89.565,89.485,89.5,3113699997.0
2009-10-02 09:20:00,89.5,89.54,89.495,89.5,3144800005.0
2009-10-02 09:25:00,89.5,89.535,89.435,89.46,3490199998.0
2009-10-02 09:30:00,89.46,89.46,89.38,89.415,4597600002.0
2009-10-02 09:35:00,89.42,89.435,89.395,89.42,2414699988.0
2009-10-02 09:40:00,89.415,89.45,89.41,89.44,3009749998.0
2009-10-02 09:45:00,89.44,89.44,89.405,89.415,2291200008.0
2009-10-02 09:50:00,89.425,89.43,89.395,89.415,2727000008.0
2009-10-02 09:55:00,89.415,89.415,89.355,89.365,2574599997.0
2009-10-02 10:00:00,89.37,89.42,89.37,89.41,3038700010.0
2009-10-02 10:05:00,89.41,89.41,89.375,89.39,2615599992.0
2009-10-02 10:10:00,89.39,89.42,89.375,89.41,2417800003.0
2009-10-02 10:15:00,89.41,89.41,89.38,89.38,2094500001.0
2009-10-02 10:20:00,89.38,89.4,89.335,89.36,2665900015.0
2009-10-02 10:25:00,89.37,89.385,89.335,89.36,2838599991.0
2009-10-02 10:30:00,89.36,89.375,89.355,89.365,1479500001.0
2009-10-02 10:35:00,89.365,89.37,89.31,89.315,2090699990.0
2009-10-02 10:40:00,89.315,89.355,89.3,89.345,2259899999.0
2009-10-02 10:45:00,89.345,89.36,89.31,89.32,3724999998.0
2009-10-02 10:50:00,89.32,89.39,89.32,89.36,1936499997.0
2009-10-02 10:55:00,89.36,89.405,89.35,89.37,2480800000.0
2009-10-02 11:00:00,89.37,89.37,89.33,89.37,3329300006.0
2009-10-02 11:05:00,89.37,89.39,89.36,89.39,2248400005.0
2009-10-02 11:10:00,89.39,89.44,89.385,89.415,1728299999.0
2009-10-02 11:15:00,89.415,89.43,89.38,89.4,3099099984.0
2009-10-02 11:20:00,89.4,89.43,89.39,89.41,1979799998.0
2009-10-02 11:25:00,89.405,89.41,89.39,89.4,1140000000.0
2009-10-02 11:30:00,89.4,89.43,89.39,89.41,1426400002.0
2009-10-02 11:35:00,89.415,89.43,89.405,89.42,1223300000.0
2009-10-02 11:40:00,89.42,89.43,89.4,89.4,1617699999.0
2009-10-02 11:45:00,89.4,89.41,89.39,89.4,1023099999.0
2009-10-02 11:50:00,89.4,89.405,89.355,89.38,1318799996.0
2009-10-02 11:55:00,89.38,89.39,89.355,89.36,1607500000.0
2009-10-02 12:00:00,89.36,89.38,89.355,89.36,1249799996.0
2009-10-02 12:05:00,89.36,89.375,89.36,89.365,1603300021.0
2009-10-02 12:10:00,89.365,89.37,89.34,89.37,1458299999.0
2009-10-02 12:15:00,89.37,89.41,89.365,89.37,2316200002.0
2009-10-02 12:20:00,89.37,89.4,89.355,89.38,1476500000.0
2009-10-02 12:25:00,89.375,89.385,89.365,89.37,1244899997.0
2009-10-02 12:30:00,89.37,89.385,89.345,89.385,1024099996.0
2009-10-02 12:35:00,89.385,89.395,89.36,89.365,1551600002.0
2009-10-02 12:40:00,89.365,89.39,89.365,89.38,921100003.0
2009-10-02 12:45:00,89.38,89.385,89.3,89.305,2651600000.0
2009-10-02 12:50:00,89.305,89.33,89.3,89.32,1531500001.0
2009-10-02 12:55:00,89.32,89.35,89.32,89.35,1746400006.0
2009-10-02 13:00:00,89.35,89.37,89.34,89.35,2165399991.0
2009-10-02 13:05:00,89.35,89.37,89.34,89.36,2207200004.0
2009-10-02 13:10:00,89.36,89.37,89.33,89.36,1339500002.0
2009-10-02 13:15:00,89.36,89.37,89.325,89.33,2295199996.0
2009-10-02 13:20:00,89.33,89.34,89.315,89.34,1949999992.0
2009-10-02 13:25:00,89.34,89.34,89.33,89.34,753100001.0
2009-10-02 13:30:00,89.34,89.38,89.33,89.375,1188799998.0
2009-10-02 13:35:00,89.375,89.38,89.35,89.36,995100004.0
2009-10-02 13:40:00,89.365,89.405,89.36,89.38,2391300004.0
2009-10-02 13:45:00,89.38,89.38,89.34,89.345,1429699995.0
2009-10-02 13:50:00,89.345,89.36,89.34,89.345,927800000.0
2009-10-02 13:55:00,89.345,89.36,89.325,89.35,2104900006.0
2009-10-02 14:00:00,89.36,89.39,89.35,89.39,2699600019.0
2009-10-02 14:05:00,89.39,89.39,89.37,89.39,2055699997.0
2009-10-02 14:10:00,89.39,89.39,89.335,89.38,2674999998.0
2009-10-02 14:15:00,89.38,89.39,89.34,89.38,2314189999.0
2009-10-02 14:20:00,89.38,89.435,89.34,89.42,3229900003.0
2009-10-02 14:25:00,89.42,89.425,89.32,89.405,2781400004.0
2009-10-02 14:30:00,89.42,89.42,88.895,89.21,3018800000.0
2009-10-02 14:35:00,89.21,89.26,89.055,89.105,3430500005.0
2009-10-02 14:40:00,89.07,89.17,89.065,89.12,4010999999.0
2009-10-02 14:45:00,89.12,89.225,89.115,89.17,3579500004.0
2009-10-02 14:50:00,89.17,89.22,89.16,89.17,4762900007.0
2009-10-02 14:55:00,89.17,89.18,89.12,89.165,4255099998.0
2009-10-02 15:00:00,89.17,89.17,89.0,89.055,4973799993.0
2009-10-02 15:05:00,89.055,89.08,88.93,89.05,3843010003.0
2009-10-02 15:10:00,89.05,89.075,88.965,89.015,4300799998.0
2009-10-02 15:15:00,89.015,89.05,88.975,89.02,3860500003.0
2009-10-02 15:20:00,89.015,89.025,88.835,88.88,4641499990.0
2009-10-02 15:25:00,88.885,88.95,88.885,88.91,4154599998.0
2009-10-02 15:30:00,88.91,88.96,88.91,88.95,4182999986.0
2009-10-02 15:35:00,88.945,88.955,88.87,88.87,5285599991.0
2009-10-02 15:40:00,88.87,88.88,88.83,88.85,5042499973.0
2009-10-02 15:45:00,88.85,88.85,88.72,88.755,5106899988.0
2009-10-02 15:50:00,88.76,88.76,88.615,88.64,5329300000.0
2009-10-02 15:55:00,88.64,88.72,88.64,88.685,3959799989.0
2009-10-02 16:00:00,88.685,88.74,88.6,88.725,4468799995.0
2009-10-02 16:05:00,88.725,88.83,88.725,88.83,4588499994.0
2009-10-02 16:10:00,88.83,88.87,88.79,88.83,3808300004.0
2009-10-02 16:15:00,88.83,88.89,88.81,88.885,4367599984.0
2009-10-02 16:20:00,88.885,89.045,88.865,89.04,5990299978.0
2009-10-02 16:25:00,89.04,89.125,89.04,89.07,5396600007.0
2009-10-02 16:30:00,89.075,89.14,89.06,89.11,5825799992.0
2009-10-02 16:35:00,89.11,89.175,89.1,89.135,4852200003.0
2009-10-02 16:40:00,89.14,89.15,89.07,89.12,5468699998.0
2009-10-02 16:45:00,89.12,89.125,89.08,89.085,4018299993.0
2009-10-02 16:50:00,89.085,89.13,89.08,89.09,2831300007.0
2009-10-02 16:55:00,89.09,89.27,89.085,89.21,3272899998.0
2009-10-02 17:00:00,89.21,89.54,89.2,89.49,4863999993.0
2009-10-02 17:05:00,89.49,89.92,89.485,89.88,6787399999.0
2009-10-02 17:10:00,89.885,89.885,89.685,89.73,6546699998.0
2009-10-02 17:15:00,89.73,89.765,89.68,89.71,6290699985.0
2009-10-02 17:20:00,89.71,89.915,89.7,89.79,6298300002.0
2009-10-02 17:25:00,89.785,89.805,89.725,89.735,4757700008.0
2009-10-02 17:30:00,89.735,89.795,89.71,89.76,5571799999.0
2009-10-02 17:35:00,89.76,89.76,89.71,89.71,2071199996.0
2009-10-02 17:40:00,89.71,89.72,89.66,89.69,2699899996.0
2009-10-02 17:45:00,89.69,89.71,89.68,89.69,1125400000.0
2009-10-02 17:50:00,89.69,89.7,89.66,89.67,1794499999.0
2009-10-02 17:55:00,89.675,89.675,89.61,89.62,2683099998.0
2009-10-02 18:00:00,89.62,89.635,89.595,89.6,2040100000.0
2009-10-02 18:05:00,89.6,89.625,89.51,89.56,3656999997.0
2009-10-02 18:10:00,89.56,89.68,89.56,89.64,2590900000.0
2009-10-02 18:15:00,89.64,89.67,89.64,89.65,1452699999.0
2009-10-02 18:20:00,89.65,89.66,89.595,89.595,1720299999.0
2009-10-02 18:25:00,89.595,89.63,89.58,89.585,1724699999.0
2009-10-02 18:30:00,89.585,89.635,89.58,89.615,2326300005.0
2009-10-02 18:35:00,89.61,89.61,89.58,89.595,1054399998.0
2009-10-02 18:40:00,89.6,89.63,89.585,89.62,990999994.0
2009-10-02 18:45:00,89.615,89.665,89.6,89.64,1421000002.0
2009-10-02 18:50:00,89.64,89.65,89.595,89.63,1494799998.0
2009-10-02 18:55:00,89.63,89.69,89.615,89.67,1519000000.0
2009-10-02 19:00:00,89.67,89.685,89.66,89.675,1666499993.0
2009-10-02 19:05:00,89.675,89.68,89.635,89.64,1808199998.0
2009-10-02 19:10:00,89.645,89.655,89.62,89.64,1694300000.0
2009-10-02 19:15:00,89.64,89.64,89.57,89.59,2727500001.0
2009-10-02 19:20:00,89.59,89.61,89.58,89.6,1873599995.0
2009-10-02 19:25:00,89.6,89.61,89.57,89.585,1126899999.0
2009-10-02 19:30:00,89.585,89.6,89.565,89.575,1320299992.0
2009-10-02 19:35:00,89.575,89.585,89.535,89.555,1817599998.0
2009-10-02 19:40:00,89.555,89.565,89.515,89.515,1870600003.0
2009-10-02 19:45:00,89.515,89.53,89.49,89.495,2485099989.0
2009-10-02 19:50:00,89.495,89.545,89.49,89.515,2666000002.0
2009-10-02 19:55:00,89.515,89.515,89.47,89.48,1902799995.0
2009-10-02 20:00:00,89.48,89.515,89.465,89.505,1791700001.0
2009-10-02 20:05:00,89.505,89.54,89.485,89.515,1829199998.0
2009-10-02 20:10:00,89.515,89.53,89.51,89.52,947799999.0
2009-10-02 20:15:00,89.52,89.54,89.51,89.52,1572099999.0
2009-10-02 20:20:00,89.52,89.565,89.515,89.56,653699999.0
2009-10-02 20:25:00,89.56,89.59,89.555,89.575,1198999996.0
2009-10-02 20:30:00,89.575,89.575,89.555,89.56,1236700003.0
2009-10-02 20:35:00,89.56,89.58,89.56,89.57,713600001.0
2009-10-02 20:40:00,89.57,89.61,89.57,89.6,1254899995.0
2009-10-02 20:45:00,89.6,89.6,89.58,89.58,414900000.0
2009-10-02 20:50:00,89.58,89.59,89.57,89.57,839200001.0
2009-10-02 20:55:00,89.57,89.625,89.535,89.625,2719400005.0
2009-10-02 21:00:00,89.625,89.66,89.605,89.61,1513499997.0
2009-10-02 21:05:00,89.605,89.615,89.58,89.605,1462799996.0
2009-10-02 21:10:00,89.61,89.645,89.61,89.625,980600004.0
2009-10-02 21:15:00,89.63,89.66,89.615,89.64,1950899996.0
2009-10-02 21:20:00,89.64,89.64,89.615,89.62,1145599998.0
2009-10-02 21:25:00,89.62,89.695,89.615,89.685,1651099995.0
2009-10-02 21:30:00,89.685,89.715,89.675,89.675,1040400003.0
2009-10-02 21:35:00,89.67,89.715,89.67,89.71,1723799996.0
2009-10-02 21:40:00,89.715,89.765,89.705,89.74,1682899998.0
2009-10-02 21:45:00,89.74,89.765,89.735,89.755,1917299996.0
2009-10-02 21:50:00,89.75,89.785,89.75,89.755,2058399995.0
2009-10-02 21:55:00,89.755,89.785,89.735,89.74,1535399998.0
2009-10-02 22:00:00,89.74,89.745,89.73,89.74,360700000.0
2009-10-02 22:05:00,89.733,89.75,89.72,89.725,591500000.0
2009-10-02 22:10:00,89.725,89.725,89.72,89.72,44700000.0
2009-10-02 22:15:00,89.72,89.72,89.66,89.66,806500000.0
2009-10-02 22:20:00,89.66,89.735,89.65,89.72,554600000.0
2009-10-02 22:25:00,89.715,89.74,89.705,89.72,534800000.0
2009-10-02 22:30:00,89.72,89.78,89.72,89.765,783600000.0
2009-10-02 22:35:00,89.76,89.785,89.725,89.74,709000000.0
2009-10-02 22:40:00,89.74,89.8,89.74,89.79,1506800000.0
2009-10-02 22:45:00,89.785,89.79,89.75,89.76,980100000.0
2009-10-02 22:50:00,89.76,89.77,89.745,89.755,305500000.0
2009-10-02 22:55:00,89.755,89.795,89.75,89.785,380400000.0
2009-10-04 23:00:00,89.375,89.375,89.375,89.375,4000000.0
2009-10-04 23:05:00,89.375,89.395,89.335,89.375,87700000.0
2009-10-04 23:10:00,89.375,89.45,89.375,89.43,179800000.0
2009-10-04 23:15:00,89.43,89.44,89.415,89.415,127200000.0
2009-10-04 23:20:00,89.415,89.42,89.405,89.405,74000000.0
2009-10-04 23:25:00,89.405,89.425,89.395,89.415,219400000.0
2009-10-04 23:30:00,89.42,89.43,89.395,89.43,755100000.0
2009-10-04 23:35:00,89.435,89.445,89.39,89.39,251100000.0
2009-10-04 23:40:00,89.395,89.425,89.39,89.425,156300000.0
2009-10-04 23:45:00,89.42,89.425,89.405,89.415,287200000.0
2009-10-04 23:50:00,89.415,89.43,89.405,89.42,161600000.0
2009-10-04 23:55:00,89.42,89.43,89.42,89.43,32500000.0
2009-10-05 00:00:00,89.445,89.53,89.445,89.5,540299999.0
2009-10-05 00:05:00,89.5,89.54,89.5,89.53,269900000.0
2009-10-05 00:10:00,89.53,89.625,89.53,89.585,682400000.0
2009-10-05 00:15:00,89.585,89.61,89.555,89.61,397100000.0
2009-10-05 00:20:00,89.62,89.635,89.595,89.625,330400000.0
2009-10-05 00:25:00,89.625,89.635,89.615,89.625,244800000.0
2009-10-05 00:30:00,89.625,89.67,89.625,89.67,341800000.0
2009-10-05 00:35:00,89.675,89.685,89.655,89.675,646700000.0
2009-10-05 00:40:00,89.675,89.685,89.595,89.605,1081800001.0
2009-10-05 00:45:00,89.605,89.61,89.585,89.61,285100000.0
2009-10-05 00:50:00,89.61,89.61,89.565,89.565,707799998.0
2009-10-05 00:55:00,89.555,89.58,89.525,89.55,730100000.0
2009-10-05 01:00:00,89.55,89.55,89.485,89.54,886500000.0
2009-10-05 01:05:00,89.535,89.59,89.535,89.57,646600000.0
2009-10-05 01:10:00,89.565,89.585,89.555,89.575,423700000.0
2009-10-05 01:15:00,89.575,89.585,89.555,89.58,377500000.0
2009-10-05 01:20:00,89.58,89.655,89.58,89.655,420900000.0
2009-10-05 01:25:00,89.655,89.685,89.605,89.665,1153800000.0
2009-10-05 01:30:00,89.64,89.685,89.635,89.685,532300000.0
2009-10-05 01:35:00,89.685,89.685,89.645,89.66,270000000.0
2009-10-05 01:40:00,89.66,89.665,89.645,89.66,256000000.0
2009-10-05 01:45:00,89.66,89.695,89.65,89.685,471399999.0
2009-10-05 01:50:00,89.685,89.73,89.68,89.695,922900000.0
2009-10-05 01:55:00,89.695,89.705,89.675,89.69,451900000.0
2009-10-05 02:00:00,89.69,89.765,89.69,89.725,768500000.0
2009-10-05 02:05:00,89.725,89.78,89.695,89.775,1447500000.0
2009-10-05 02:10:00,89.77,89.785,89.725,89.755,974800000.0
2009-10-05 02:15:00,89.755,89.805,89.745,89.78,846000000.0
2009-10-05 02:20:00,89.78,89.82,89.765,89.775,626400000.0
2009-10-05 02:25:00,89.775,89.785,89.75,89.785,1116300000.0
2009-10-05 02:30:00,89.785,89.825,89.765,89.805,1705860000.0
2009-10-05 02:35:00,89.805,89.81,89.745,89.765,2426600003.0
2009-10-05 02:40:00,89.765,89.78,89.755,89.755,1443100002.0
2009-10-05 02:45:00,89.755,89.775,89.74,89.745,796600000.0
2009-10-05 02:50:00,89.745,89.79,89.725,89.79,1722000000.0
2009-10-05 02:55:00,89.79,89.825,89.785,89.825,2574400000.0
2009-10-05 03:00:00,89.825,89.905,89.815,89.905,2212100000.0
2009-10-05 03:05:00,89.905,89.95,89.9,89.93,1450999999.0
2009-10-05 03:10:00,89.925,89.94,89.915,89.915,1643299999.0
2009-10-05 03:15:00,89.915,89.915,89.865,89.865,1385800000.0
2009-10-05 03:20:00,89.865,89.87,89.84,89.84,1273000001.0
2009-10-05 03:25:00,89.84,89.9,89.84,89.9,862900000.0
2009-10-05 03:30:00,89.9,89.91,89.865,89.87,782000000.0
2009-10-05 03:35:00,89.865,89.87,89.84,89.84,898000000.0
2009-10-05 03:40:00,89.84,89.855,89.82,89.84,1134400001.0
2009-10-05 03:45:00,89.84,89.855,89.83,89.855,1882800002.0
2009-10-05 03:50:00,89.855,89.87,89.85,89.855,1370900000.0
2009-10-05 03:55:00,89.855,89.87,89.84,89.85,683600000.0
2009-10-05 04:00:00,89.85,89.85,89.82,89.83,944199998.0
2009-10-05 04:05:00,89.83,89.84,89.83,89.83,1356600000.0
2009-10-05 04:10:00,89.83,89.84,89.76,89.775,1293400000.0
2009-10-05 04:15:00,89.775,89.78,89.73,89.745,933399999.0
2009-10-05 04:20:00,89.745,89.755,89.725,89.755,1030399999.0
2009-10-05 04:25:00,89.755,89.76,89.73,89.76,661900000.0
2009-10-05 04:30:00,89.76,89.78,89.755,89.78,732300002.0
2009-10-05 04:35:00,89.78,89.815,89.78,89.8,1367700000.0
2009-10-05 04:40:00,89.8,89.8,89.75,89.775,1470200000.0
2009-10-05 04:45:00,89.775,89.775,89.76,89.77,511800000.0
2009-10-05 04:50:00,89.765,89.785,89.764,89.78,511800001.0
2009-10-05 04:55:00,89.78,89.82,89.78,89.78,808499999.0
2009-10-05 05:00:00,89.78,89.795,89.78,89.785,1170400001.0
2009-10-05 05:05:00,89.785,89.8,89.77,89.78,799699996.0
2009-10-05 05:10:00,89.78,89.81,89.775,89.81,1348300001.0
2009-10-05 05:15:00,89.805,89.81,89.79,89.81,1076000000.0
2009-10-05 05:20:00,89.81,89.815,89.805,89.81,509599999.0
2009-10-05 05:25:00,89.81,89.855,89.81,89.855,1173800003.0
2009-10-05 05:30:00,89.855,89.885,89.8,89.8,1292600000.0
2009-10-05 05:35:00,89.8,89.845,89.8,89.84,1088799999.0
2009-10-05 05:40:00,89.84,89.85,89.82,89.84,1103100000.0
2009-10-05 05:45:00,89.84,89.86,89.84,89.845,301400000.0
2009-10-05 05:50:00,89.845,89.85,89.82,89.825,295400000.0
2009-10-05 05:55:00,89.825,89.83,89.805,89.825,748799998.0
2009-10-05 06:00:00,89.825,89.83,89.805,89.81,602900000.0
2009-10-05 06:05:00,89.81,89.815,89.79,89.79,318600000.0
2009-10-05 06:10:00,89.79,89.8,89.77,89.77,800899996.0
2009-10-05 06:15:00,89.77,89.79,89.76,89.785,666599998.0
2009-10-05 06:20:00,89.785,89.8,89.76,89.76,1034699999.0
2009-10-05 06:25:00,89.76,89.795,89.755,89.79,1044200000.0
2009-10-05 06:30:00,89.79,89.805,89.785,89.79,850800000.0
2009-10-05 06:35:00,89.785,89.795,89.775,89.775,1085899998.0
2009-10-05 06:40:00,89.775,89.79,89.77,89.785,691500000.0
2009-10-05 06:45:00,89.785,89.785,89.765,89.78,967299999.0
2009-10-05 06:50:00,89.78,89.785,89.74,89.745,926599995.0
2009-10-05 06:55:00,89.745,89.745,89.72,89.725,725899998.0
2009-10-05 07:00:00,89.725,89.75,89.725,89.73,613700004.0
2009-10-05 07:05:00,89.73,89.75,89.715,89.75,614100003.0
2009-10-05 07:10:00,89.75,89.77,89.75,89.765,1019299999.0
2009-10-05 07:15:00,89.765,89.77,89.75,89.755,495400000.0
2009-10-05 07:20:00,89.77,89.785,89.765,89.785,965200000.0
2009-10-05 07:25:00,89.785,89.8,89.78,89.79,493999998.0
2009-10-05 07:30:00,89.79,89.8,89.785,89.79,616600000.0
2009-10-05 07:35:00,89.79,89.79,89.775,89.785,270500000.0
2009-10-05 07:40:00,89.785,89.82,89.775,89.81,1059200003.0
2009-10-05 07:45:00,89.805,89.87,89.805,89.85,764599997.0
2009-10-05 07:50:00,89.845,89.85,89.825,89.835,982000000.0
2009-10-05 07:55:00,89.835,89.89,89.835,89.885,988199999.0
2009-10-05 08:00:00,89.89,89.925,89.835,89.855,3755500000.0
2009-10-05 08:05:00,89.85,89.86,89.81,89.825,2176499999.0
2009-10-05 08:10:00,89.825,89.875,89.82,89.855,1863799998.0
2009-10-05 08:15:00,89.855,89.86,89.81,89.825,2336300001.0
2009-10-05 08:20:00,89.825,89.84,89.74,89.755,3065299985.0
2009-10-05 08:25:00,89.75,89.79,89.715,89.79,2525699997.0
2009-10-05 08:30:00,89.79,89.835,89.775,89.83,3063199994.0
2009-10-05 08:35:00,89.83,89.905,89.815,89.83,2686099990.0
2009-10-05 08:40:00,89.83,89.83,89.81,89.82,1128100000.0
2009-10-05 08:45:00,89.82,89.825,89.78,89.79,1845799999.0
2009-10-05 08:50:00,89.79,89.82,89.76,89.81,1953599997.0
2009-10-05 08:55:00,89.805,89.87,89.8,89.87,2680700001.0
2009-10-05 09:00:00,89.87,89.87,89.82,89.83,3074899992.0
2009-10-05 09:05:00,89.83,89.9,89.82,89.86,3140999994.0
2009-10-05 09:10:00,89.855,89.875,89.85,89.865,2076500004.0
2009-10-05 09:15:00,89.865,89.88,89.855,89.86,3050299992.0
2009-10-05 09:20:00,89.86,89.88,89.85,89.86,1705100000.0
2009-10-05 09:25:00,89.86,89.94,89.86,89.91,2302700005.0
2009-10-05 09:30:00,89.91,89.94,89.855,89.88,3701900007.0
2009-10-05 09:35:00,89.88,89.91,89.85,89.89,2907400007.0
2009-10-05 09:40:00,89.89,89.9,89.84,89.84,2415999998.0
2009-10-05 09:45:00,89.84,89.87,89.8,89.83,3069499988.0
2009-10-05 09:50:00,89.83,89.85,89.81,89.82,2394499993.0
2009-10-05 09:55:00,89.82,89.845,89.82,89.835,1296999995.0
2009-10-05 10:00:00,89.835,89.835,89.75,89.755,3784999994.0
2009-10-05 10:05:00,89.755,89.84,89.755,89.805,3642599995.0
2009-10-05 10:10:00,89.8,89.81,89.77,89.78,2971400003.0
2009-10-05 10:15:00,89.78,89.79,89.76,89.78,1434599998.0
2009-10-05 10:20:00,89.785,89.84,89.785,89.815,1755699994.0
2009-10-05 10:25:00,89.815,89.825,89.81,89.82,1329199993.0
2009-10-05 10:30:00,89.82,89.84,89.81,89.82,2110199998.0
2009-10-05 10:35:00,89.815,89.86,89.81,89.86,1633499994.0
2009-10-05 10:40:00,89.86,89.87,89.85,89.85,2196599992.0
2009-10-05 10:45:00,89.85,89.875,89.84,89.87,1712000003.0
2009-10-05 10:50:00,89.87,89.89,89.86,89.87,2484600000.0
2009-10-05 10:55:00,89.87,89.88,89.855,89.865,1628300000.0
2009-10-05 11:00:00,89.865,89.875,89.85,89.87,1969700000.0
2009-10-05 11:05:00,89.87,89.87,89.855,89.855,874300000.0
2009-10-05 11:10:00,89.855,89.87,89.82,89.82,1443800000.0
2009-10-05 11:15:00,89.82,89.84,89.82,89.835,2507700002.0
2009-10-05 11:20:00,89.835,89.86,89.835,89.855,1982900000.0
2009-10-05 11:25:00,89.86,89.87,89.835,89.845,1666099996.0
2009-10-05 11:30:00,89.845,89.9,89.84,89.895,2011200001.0
2009-10-05 11:35:00,89.895,89.935,89.88,89.925,2683600002.0
2009-10-05 11:40:00,89.925,89.96,89.915,89.93,2798699995.0
2009-10-05 11:45:00,89.93,89.93,89.9,89.9,2915099999.0
2009-10-05 11:50:00,89.9,89.92,89.88,89.91,1841900004.0
2009-10-05 11:55:00,89.91,89.92,89.89,89.895,1951999997.0
2009-10-05 12:00:00,89.895,89.91,89.87,89.91,1586799995.0
2009-10-05 12:05:00,89.91,89.92,89.88,89.89,1973900004.0
2009-10-05 12:10:00,89.89,89.94,89.89,89.94,1352900005.0
2009-10-05 12:15:00,89.94,89.95,89.89,89.9,1710099996.0
2009-10-05 12:20:00,89.9,89.95,89.89,89.94,2316599999.0
2009-10-05 12:25:00,89.935,89.975,89.905,89.915,2625099995.0
2009-10-05 12:30:00,89.915,89.94,89.905,89.935,1812200001.0
2009-10-05 12:35:00,89.935,89.94,89.92,89.925,1559500000.0
2009-10-05 12:40:00,89.925,89.93,89.915,89.925,1308699993.0
2009-10-05 12:45:00,89.925,89.945,89.915,89.94,1523299998.0
2009-10-05 12:50:00,89.94,89.95,89.93,89.945,1564000000.0
2009-10-05 12:55:00,89.945,89.95,89.93,89.935,1077599999.0
2009-10-05 13:00:00,89.935,89.95,89.91,89.95,2220400003.0
2009-10-05 13:05:00,89.95,89.965,89.94,89.95,1379699996.0
2009-10-05 13:10:00,89.95,89.95,89.93,89.94,861300003.0
2009-10-05 13:15:00,89.94,89.97,89.92,89.92,2384100005.0
2009-10-05 13:20:00,89.925,89.95,89.915,89.925,2025899988.0
2009-10-05 13:25:00,89.925,89.95,89.925,89.945,1307099989.0
2009-10-05 13:30:00,89.945,89.955,89.93,89.93,975999998.0
2009-10-05 13:35:00,89.93,89.955,89.92,89.93,1244100002.0
2009-10-05 13:40:00,89.93,89.95,89.93,89.945,1190699997.0
2009-10-05 13:45:00,89.945,89.95,89.92,89.925,1406799998.0
2009-10-05 13:50:00,89.925,89.945,89.9,89.905,1120399999.0
2009-10-05 13:55:00,89.905,89.905,89.82,89.83,2768099993.0
2009-10-05 14:00:00,89.825,89.895,89.8,89.89,3354099995.0
2009-10-05 14:05:00,89.89,89.915,89.885,89.91,2406999994.0
2009-10-05 14:10:00,89.91,89.935,89.88,89.935,2161299993.0
2009-10-05 14:15:00,89.935,89.935,89.88,89.89,1845200000.0
2009-10-05 14:20:00,89.88,89.93,89.85,89.92,2979400003.0
2009-10-05 14:25:00,89.92,89.92,89.87,89.895,1898800009.0
2009-10-05 14:30:00,89.895,89.91,89.87,89.895,2500500002.0
2009-10-05 14:35:00,89.9,89.91,89.885,89.91,1453100001.0
2009-10-05 14:40:00,89.91,89.925,89.9,89.92,2796300006.0
2009-10-05 14:45:00,89.92,89.92,89.87,89.87,2454799998.0
2009-10-05 14:50:00,89.87,89.885,89.84,89.84,2080399999.0
2009-10-05 14:55:00,89.84,89.875,89.82,89.86,2623700003.0
2009-10-05 15:00:00,89.86,89.87,89.825,89.87,2034900000.0
2009-10-05 15:05:00,89.865,89.865,89.805,89.83,2638700001.0
2009-10-05 15:10:00,89.825,89.855,89.81,89.82,2304499999.0
2009-10-05 15:15:00,89.83,89.845,89.81,89.84,1776899999.0
2009-10-05 15:20:00,89.84,89.85,89.83,89.84,1380600000.0
2009-10-05 15:25:00,89.84,89.84,89.76,89.79,2990699991.0
2009-10-05 15:30:00,89.79,89.79,89.76,89.775,3385899999.0
2009-10-05 15:35:00,89.775,89.785,89.74,89.77,4470500003.0
2009-10-05 15:40:00,89.77,89.77,89.72,89.73,4868100011.0
2009-10-05 15:45:00,89.73,89.73,89.62,89.655,4480700002.0
2009-10-05 15:50:00,89.655,89.66,89.545,89.575,4280000003.0
2009-10-05 15:55:00,89.58,89.625,89.58,89.615,3168800001.0
2009-10-05 16:00:00,89.615,89.7,89.6,89.68,3909100005.0
2009-10-05 16:05:00,89.675,89.695,89.65,89.65,2848600004.0
2009-10-05 16:10:00,89.65,89.675,89.63,89.65,2117800000.0
2009-10-05 16:15:00,89.65,89.665,89.61,89.63,1947200000.0
2009-10-05 16:20:00,89.63,89.64,89.53,89.555,3674700006.0
2009-10-05 16:25:00,89.555,89.61,89.555,89.6,2700300001.0
2009-10-05 16:30:00,89.6,89.61,89.56,89.57,3126199992.0
2009-10-05 16:35:00,89.57,89.585,89.56,89.58,2939099999.0
2009-10-05 16:40:00,89.58,89.58,89.55,89.57,2144600006.0
2009-10-05 16:45:00,89.575,89.585,89.54,89.54,3296400017.0
2009-10-05 16:50:00,89.54,89.56,89.51,89.52,2964000007.0
2009-10-05 16:55:00,89.52,89.6,89.52,89.6,3209400002.0
2009-10-05 17:00:00,89.6,89.605,89.455,89.52,3467600005.0
2009-10-05 17:05:00,89.52,89.55,89.51,89.55,2047400000.0
2009-10-05 17:10:00,89.55,89.615,89.55,89.615,2514199996.0
2009-10-05 17:15:00,89.615,89.62,89.58,89.615,1341300001.0
2009-10-05 17:20:00,89.62,89.655,89.62,89.655,2169899998.0
2009-10-05 17:25:00,89.65,89.655,89.62,89.62,2026099986.0
2009-10-05 17:30:00,89.62,89.645,89.615,89.62,2025200009.0
2009-10-05 17:35:00,89.62,89.645,89.6,89.61,1459800001.0
2009-10-05 17:40:00,89.61,89.61,89.56,89.57,1330000003.0
2009-10-05 17:45:00,89.57,89.59,89.555,89.56,1045100001.0
2009-10-05 17:50:00,89.555,89.58,89.55,89.58,1858000007.0
2009-10-05 17:55:00,89.58,89.59,89.55,89.56,1771199997.0
2009-10-05 18:00:00,89.56,89.57,89.515,89.55,3604199999.0
2009-10-05 18:05:00,89.56,89.605,89.55,89.6,1485599997.0
2009-10-05 18:10:00,89.6,89.63,89.6,89.62,1463999998.0
2009-10-05 18:15:00,89.615,89.64,89.58,89.61,1616000004.0
2009-10-05 18:20:00,89.61,89.655,89.61,89.64,1493200001.0
2009-10-05 18:25:00,89.645,89.655,89.615,89.615,1099800000.0
2009-10-05 18:30:00,89.625,89.65,89.59,89.61,1884300001.0
2009-10-05 18:35:00,89.625,89.67,89.625,89.665,1380400000.0
2009-10-05 18:40:00,89.665,89.665,89.63,89.665,1928199998.0
2009-10-05 18:45:00,89.665,89.67,89.655,89.665,2155299995.0
2009-10-05 18:50:00,89.665,89.67,89.63,89.635,1037299998.0
2009-10-05 18:55:00,89.635,89.66,89.62,89.645,1748800001.0
2009-10-05 19:00:00,89.645,89.665,89.61,89.66,1729700001.0
2009-10-05 19:05:00,89.66,89.675,89.655,89.675,1243699999.0
2009-10-05 19:10:00,89.675,89.685,89.64,89.64,1578100002.0
2009-10-05 19:15:00,89.635,89.64,89.56,89.6,2411400001.0
2009-10-05 19:20:00,89.6,89.615,89.565,89.59,1546399999.0
2009-10-05 19:25:00,89.59,89.605,89.56,89.56,1858400000.0
2009-10-05 19:30:00,89.56,89.56,89.51,89.535,3852799997.0
2009-10-05 19:35:00,89.535,89.57,89.505,89.51,2299899996.0
2009-10-05 19:40:00,89.51,89.52,89.48,89.495,1699800004.0
2009-10-05 19:45:00,89.495,89.52,89.465,89.47,1608699998.0
2009-10-05 19:50:00,89.47,89.475,89.405,89.46,3914100008.0
2009-10-05 19:55:00,89.46,89.5,89.455,89.495,2024000001.0
2009-10-05 20:00:00,89.495,89.5,89.485,89.49,815400001.0
2009-10-05 20:05:00,89.485,89.49,89.465,89.47,1571499996.0
2009-10-05 20:10:00,89.47,89.5,89.47,89.5,1422999989.0
2009-10-05 20:15:00,89.505,89.51,89.465,89.47,1195299999.0
2009-10-05 20:20:00,89.47,89.51,89.47,89.485,889099997.0
2009-10-05 20:25:00,89.48,89.485,89.46,89.48,1407500001.0
2009-10-05 20:30:00,89.48,89.48,89.465,89.48,1142399997.0
2009-10-05 20:35:00,89.48,89.485,89.455,89.47,1557899996.0
2009-10-05 20:40:00,89.47,89.52,89.46,89.51,1301700002.0
2009-10-05 20:45:00,89.51,89.51,89.485,89.49,1651599999.0
2009-10-05 20:50:00,89.495,89.495,89.455,89.46,1087099999.0
2009-10-05 20:55:00,89.46,89.515,89.46,89.5,2926499993.0
2009-10-05 21:00:00,89.5,89.51,89.47,89.49,1663799998.0
2009-10-05 21:05:00,89.485,89.5,89.485,89.495,1245900001.0
2009-10-05 21:10:00,89.495,89.5,89.49,89.49,468800000.0
2009-10-05 21:15:00,89.495,89.5,89.48,89.48,545500000.0
2009-10-05 21:20:00,89.49,89.5,89.455,89.455,744500000.0
2009-10-05 21:25:00,89.455,89.455,89.42,89.44,1858099994.0
2009-10-05 21:30:00,89.44,89.465,89.435,89.46,1905799990.0
2009-10-05 21:35:00,89.46,89.525,89.455,89.515,2175099998.0
2009-10-05 21:40:00,89.515,89.54,89.515,89.525,1245199998.0
2009-10-05 21:45:00,89.525,89.53,89.5,89.505,1021300002.0
2009-10-05 21:50:00,89.495,89.545,89.495,89.54,1890400000.0
2009-10-05 21:55:00,89.53,89.555,89.53,89.535,1756999998.0
2009-10-05 22:00:00,89.535,89.56,89.535,89.555,567899999.0
2009-10-05 22:05:00,89.55,89.555,89.525,89.525,439500000.0
2009-10-05 22:10:00,89.525,89.535,89.52,89.525,498500000.0
2009-10-05 22:15:00,89.525,89.535,89.51,89.535,755600000.0
2009-10-05 22:20:00,89.535,89.535,89.52,89.52,202400000.0
2009-10-05 22:25:00,89.52,89.535,89.52,89.53,352800000.0
2009-10-05 22:30:00,89.525,89.535,89.52,89.525,108500000.0
2009-10-05 22:35:00,89.52,89.53,89.505,89.525,499200000.0
2009-10-05 22:40:00,89.525,89.53,89.505,89.515,1290100000.0
2009-10-05 22:45:00,89.515,89.53,89.51,89.525,432800000.0
2009-10-05 22:50:00,89.525,89.53,89.515,89.52,830200000.0
2009-10-05 22:55:00,89.53,89.53,89.51,89.53,171500000.0
2009-10-05 23:00:00,89.53,89.58,89.495,89.565,140000000.0
2009-10-05 23:05:00,89.565,89.615,89.545,89.57,69400000.0
2009-10-05 23:10:00,89.585,89.59,89.565,89.585,190800000.0
2009-10-05 23:15:00,89.585,89.585,89.58,89.58,203200000.0
2009-10-05 23:20:00,89.58,89.59,89.555,89.555,422700001.0
2009-10-05 23:25:00,89.555,89.565,89.541,89.56,100000000.0
2009-10-05 23:30:00,89.56,89.56,89.532,89.543,181000000.0
2009-10-05 23:35:00,89.536,89.57,89.536,89.57,155200000.0
2009-10-05 23:40:00,89.57,89.585,89.565,89.565,699900000.0
2009-10-05 23:45:00,89.57,89.575,89.54,89.55,222400000.0
2009-10-05 23:50:00,89.55,89.555,89.54,89.545,306500000.0
2009-10-05 23:55:00,89.55,89.55,89.54,89.55,297400000.0
2009-10-06 00:00:00,89.55,89.555,89.53,89.53,465100000.0
2009-10-06 00:05:00,89.53,89.54,89.495,89.495,175550000.0
2009-10-06 00:10:00,89.5,89.505,89.46,89.46,203200000.0
2009-10-06 00:15:00,89.465,89.545,89.465,89.545,397400000.0
2009-10-06 00:20:00,89.545,89.545,89.51,89.545,304500000.0
2009-10-06 00:25:00,89.545,89.55,89.51,89.515,480200000.0
2009-10-06 00:30:00,89.525,89.585,89.515,89.55,539900000.0
2009-10-06 00:35:00,89.55,89.555,89.51,89.51,169600000.0
2009-10-06 00:40:00,89.505,89.555,89.505,89.545,86900000.0
2009-10-06 00:45:00,89.545,89.555,89.535,89.54,272000000.0
2009-10-06 00:50:00,89.54,89.54,89.54,89.54,109700000.0
2009-10-06 00:55:00,89.54,89.555,89.515,89.515,298600000.0
2009-10-06 01:00:00,89.515,89.54,89.51,89.525,422500000.0
2009-10-06 01:05:00,89.525,89.525,89.515,89.525,257300000.0
2009-10-06 01:10:00,89.525,89.565,89.515,89.565,852800000.0
2009-10-06 01:15:00,89.565,89.575,89.555,89.56,742600000.0
2009-10-06 01:20:00,89.56,89.575,89.555,89.565,759300001.0
2009-10-06 01:25:00,89.57,89.58,89.56,89.565,656600001.0
2009-10-06 01:30:00,89.565,89.59,89.56,89.58,849899998.0
2009-10-06 01:35:00,89.575,89.595,89.56,89.575,1364699999.0
2009-10-06 01:40:00,89.57,89.59,89.57,89.59,840000004.0
2009-10-06 01:45:00,89.59,89.65,89.58,89.645,899899996.0
2009-10-06 01:50:00,89.64,89.65,89.615,89.625,626100000.0
2009-10-06 01:55:00,89.625,89.64,89.615,89.63,347700000.0
2009-10-06 02:00:00,89.63,89.645,89.56,89.57,722700000.0
2009-10-06 02:05:00,89.57,89.57,89.52,89.545,749999999.0
2009-10-06 02:10:00,89.54,89.54,89.485,89.5,709200001.0
2009-10-06 02:15:00,89.5,89.525,89.485,89.505,490100000.0
2009-10-06 02:20:00,89.505,89.505,89.445,89.445,796799999.0
2009-10-06 02:25:00,89.445,89.48,89.44,89.475,1370500001.0
2009-10-06 02:30:00,89.475,89.505,89.47,89.485,1256700006.0
2009-10-06 02:35:00,89.485,89.51,89.48,89.485,393300000.0
2009-10-06 02:40:00,89.475,89.485,89.44,89.445,1096400001.0
2009-10-06 02:45:00,89.45,89.455,89.43,89.445,651400000.0
2009-10-06 02:50:00,89.445,89.45,89.385,89.39,1317699998.0
2009-10-06 02:55:00,89.395,89.43,89.395,89.41,1675100001.0
2009-10-06 03:00:00,89.41,89.44,89.395,89.405,1097600000.0
2009-10-06 03:05:00,89.405,89.405,89.3,89.315,1048050000.0
2009-10-06 03:10:00,89.315,89.33,89.1,89.16,2239299997.0
2009-10-06 03:15:00,89.16,89.24,89.135,89.195,1727699999.0
2009-10-06 03:20:00,89.2,89.235,89.15,89.205,1141300001.0
2009-10-06 03:25:00,89.205,89.245,89.15,89.165,1696100001.0
2009-10-06 03:30:00,89.165,89.22,89.125,89.175,1845600001.0
2009-10-06 03:35:00,89.18,89.245,89.165,89.205,1130200001.0
2009-10-06 03:40:00,89.215,89.215,89.155,89.195,1307000000.0
2009-10-06 03:45:00,89.195,89.195,89.055,89.1,1681200000.0
2009-10-06 03:50:00,89.1,89.105,88.97,88.99,3036000004.0
2009-10-06 03:55:00,88.995,89.035,88.98,89.005,1833600000.0
2009-10-06 04:00:00,89.005,89.055,88.99,89.045,2452100000.0
2009-10-06 04:05:00,89.04,89.11,89.04,89.065,1659300002.0
2009-10-06 04:10:00,89.065,89.09,89.03,89.065,1633900001.0
2009-10-06 04:15:00,89.08,89.14,89.06,89.135,1987200000.0
2009-10-06 04:20:00,89.135,89.155,89.09,89.1,1444000002.0
2009-10-06 04:25:00,89.095,89.11,89.015,89.045,1496340000.0
2009-10-06 04:30:00,89.045,89.05,89.035,89.04,816700000.0
2009-10-06 04:35:00,89.045,89.125,89.0,89.085,2756700001.0
2009-10-06 04:40:00,89.085,89.09,89.03,89.03,2453870000.0
2009-10-06 04:45:00,89.025,89.155,89.01,89.11,2406430000.0
2009-10-06 04:50:00,89.11,89.15,89.085,89.13,1800430001.0
2009-10-06 04:55:00,89.135,89.14,89.09,89.135,1235310000.0
2009-10-06 05:00:00,89.135,89.15,89.12,89.13,1052710000.0
2009-10-06 05:05:00,89.135,89.135,89.06,89.11,1500220000.0
2009-10-06 05:10:00,89.11,89.11,89.085,89.105,393400000.0
2009-10-06 05:15:00,89.105,89.105,89.045,89.065,1313900001.0
2009-10-06 05:20:00,89.065,89.105,89.065,89.1,1406440001.0
2009-10-06 05:25:00,89.105,89.105,89.05,89.05,271800000.0
2009-10-06 05:30:00,89.05,89.11,89.045,89.075,1448130000.0
2009-10-06 05:35:00,89.07,89.135,89.07,89.095,2539120001.0
2009-10-06 05:40:00,89.095,89.105,89.06,89.075,2303000001.0
2009-10-06 05:45:00,89.075,89.09,89.07,89.085,938099999.0
2009-10-06 05:50:00,89.085,89.09,89.06,89.065,977700000.0
2009-10-06 05:55:00,89.07,89.12,89.065,89.08,1068000000.0
2009-10-06 06:00:00,89.08,89.09,89.08,89.09,505910000.0
2009-10-06 06:05:00,89.09,89.135,89.09,89.1,586700000.0
2009-10-06 06:10:00,89.1,89.12,89.095,89.115,729700000.0
2009-10-06 06:15:00,89.115,89.13,89.115,89.125,1565800000.0
2009-10-06 06:20:00,89.125,89.13,89.11,89.13,894000000.0
2009-10-06 06:25:00,89.13,89.165,89.125,89.165,663500001.0
2009-10-06 06:30:00,89.165,89.17,89.14,89.15,743000000.0
2009-10-06 06:35:00,89.15,89.18,89.14,89.14,1589200001.0
2009-10-06 06:40:00,89.14,89.165,89.13,89.16,1113699999.0
2009-10-06 06:45:00,89.16,89.17,89.14,89.155,706800001.0
2009-10-06 06:50:00,89.155,89.155,89.13,89.135,795700000.0
2009-10-06 06:55:00,89.135,89.15,89.13,89.145,1312000000.0
2009-10-06 07:00:00,89.145,89.145,89.13,89.13,691600004.0
2009-10-06 07:05:00,89.135,89.135,89.08,89.1,1507399999.0
2009-10-06 07:10:00,89.1,89.12,89.035,89.06,1123400001.0
2009-10-06 07:15:00,89.06,89.07,89.02,89.04,2361700002.0
2009-10-06 07:20:00,89.04,89.04,88.91,88.91,2332899998.0
2009-10-06 07:25:00,88.91,88.945,88.91,88.94,2036200000.0
2009-10-06 07:30:00,88.94,88.98,88.91,88.95,1858900000.0
2009-10-06 07:35:00,88.95,88.99,88.94,88.985,1527199999.0
2009-10-06 07:40:00,88.98,88.99,88.95,88.98,1266999999.0
2009-10-06 07:45:00,88.98,89.03,88.98,89.025,1480800002.0
2009-10-06 07:50:00,89.025,89.06,89.02,89.025,1815899999.0
2009-10-06 07:55:00,89.03,89.05,88.975,88.975,2157700000.0
2009-10-06 08:00:00,88.975,88.985,88.855,88.91,3352600002.0
2009-10-06 08:05:00,88.91,88.93,88.875,88.9,2612500002.0
2009-10-06 08:10:00,88.9,88.935,88.86,88.895,2742399998.0
2009-10-06 08:15:00,88.89,88.98,88.885,88.965,1854800000.0
2009-10-06 08:20:00,88.965,89.035,88.96,89.035,2672700008.0
2009-10-06 08:25:00,89.03,89.035,88.975,89.015,2621499996.0
2009-10-06 08:30:00,89.015,89.035,89.0,89.015,2419099996.0
2009-10-06 08:35:00,89.015,89.09,89.005,89.07,1690099995.0
2009-10-06 08:40:00,89.07,89.29,89.065,89.275,5432200005.0
2009-10-06 08:45:00,89.275,89.3,89.235,89.28,3304000004.0
2009-10-06 08:50:00,89.28,89.41,89.255,89.34,4416200005.0
2009-10-06 08:55:00,89.34,89.35,89.25,89.265,3540700015.0
2009-10-06 09:00:00,89.26,89.29,89.185,89.19,4211800013.0
2009-10-06 09:05:00,89.19,89.205,89.14,89.18,3948199994.0
2009-10-06 09:10:00,89.19,89.23,89.16,89.205,3433999971.0
2009-10-06 09:15:00,89.205,89.205,89.145,89.145,1830399992.0
2009-10-06 09:20:00,89.145,89.16,89.115,89.115,2280799989.0
2009-10-06 09:25:00,89.115,89.13,89.085,89.12,2357999998.0
2009-10-06 09:30:00,89.12,89.16,89.105,89.13,2677799996.0
2009-10-06 09:35:00,89.13,89.2,89.12,89.175,3219000006.0
2009-10-06 09:40:00,89.175,89.21,89.15,89.2,2352200002.0
2009-10-06 09:45:00,89.2,89.23,89.185,89.23,3282300004.0
2009-10-06 09:50:00,89.23,89.265,89.22,89.235,3719699987.0
2009-10-06 09:55:00,89.235,89.27,89.23,89.265,2590999996.0
2009-10-06 10:00:00,89.265,89.27,89.185,89.21,1536000000.0
2009-10-06 10:05:00,89.21,89.235,89.19,89.22,2062199988.0
2009-10-06 10:10:00,89.22,89.235,89.185,89.185,2397999984.0
2009-10-06 10:15:00,89.185,89.19,89.1,89.11,2830400001.0
2009-10-06 10:20:00,89.11,89.12,89.065,89.095,3529500004.0
2009-10-06 10:25:00,89.095,89.105,89.03,89.05,3953500005.0
2009-10-06 10:30:00,89.045,89.08,89.025,89.075,2349300003.0
2009-10-06 10:35:00,89.07,89.15,89.065,89.11,2540600003.0
2009-10-06 10:40:00,89.11,89.12,89.07,89.075,2251400002.0
2009-10-06 10:45:00,89.075,89.1,89.02,89.055,3175300004.0
2009-10-06 10:50:00,89.055,89.13,89.05,89.125,1434699998.0
2009-10-06 10:55:00,89.13,89.16,89.025,89.03,2838799994.0
2009-10-06 11:00:00,89.03,89.03,88.98,88.99,2596700007.0
2009-10-06 11:05:00,88.99,89.03,88.98,88.995,3300800005.0
2009-10-06 11:10:00,88.99,89.03,88.97,89.015,2648899996.0
2009-10-06 11:15:00,89.01,89.04,88.99,89.04,3548099998.0
2009-10-06 11:20:00,89.04,89.09,89.04,89.09,1817900000.0
2009-10-06 11:25:00,89.09,89.11,89.06,89.09,1920099996.0
2009-10-06 11:30:00,89.085,89.115,89.085,89.095,1807799999.0
2009-10-06 11:35:00,89.095,89.1,89.08,89.08,1530299998.0
2009-10-06 11:40:00,89.08,89.1,89.065,89.09,1937200002.0
2009-10-06 11:45:00,89.09,89.09,89.01,89.025,2172400005.0
2009-10-06 11:50:00,89.025,89.06,89.025,89.05,1298200000.0
2009-10-06 11:55:00,89.05,89.12,89.05,89.1,1731899999.0
2009-10-06 12:00:00,89.1,89.11,89.07,89.08,1905000002.0
2009-10-06 12:05:00,89.075,89.08,89.05,89.06,1261300000.0
2009-10-06 12:10:00,89.06,89.07,89.055,89.065,1391400000.0
2009-10-06 12:15:00,89.065,89.08,89.065,89.075,1240600000.0
2009-10-06 12:20:00,89.075,89.085,89.07,89.08,1388400000.0
2009-10-06 12:25:00,89.08,89.09,89.05,89.055,953000004.0
2009-10-06 12:30:00,89.055,89.06,89.02,89.035,1711500003.0
2009-10-06 12:35:00,89.035,89.12,89.035,89.09,1772000002.0
2009-10-06 12:40:00,89.095,89.12,89.06,89.07,1680800012.0
2009-10-06 12:45:00,89.07,89.08,89.03,89.03,1772000000.0
2009-10-06 12:50:00,89.03,89.05,89.03,89.04,1407000000.0
2009-10-06 12:55:00,89.035,89.055,89.03,89.055,1666899997.0
2009-10-06 13:00:00,89.05,89.11,89.04,89.04,2467800010.0
2009-10-06 13:05:00,89.04,89.07,89.04,89.06,1882499999.0
2009-10-06 13:10:00,89.06,89.095,89.06,89.08,2387699997.0
2009-10-06 13:15:00,89.08,89.12,89.08,89.1,2695499999.0
2009-10-06 13:20:00,89.1,89.105,89.065,89.08,1301099999.0
2009-10-06 13:25:00,89.08,89.13,89.075,89.125,1308800020.0
2009-10-06 13:30:00,89.125,89.13,89.09,89.105,2568500003.0
2009-10-06 13:35:00,89.105,89.11,89.07,89.085,1723599998.0
2009-10-06 13:40:00,89.085,89.105,89.07,89.075,1483500003.0
2009-10-06 13:45:00,89.075,89.11,89.06,89.085,1727400001.0
2009-10-06 13:50:00,89.08,89.1,89.065,89.09,1173700005.0
2009-10-06 13:55:00,89.09,89.09,89.05,89.08,1471900010.0
2009-10-06 14:00:00,89.08,89.09,89.07,89.07,1782900007.0
2009-10-06 14:05:00,89.07,89.1,89.07,89.09,1122999989.0
2009-10-06 14:10:00,89.09,89.115,89.08,89.115,1628900000.0
2009-10-06 14:15:00,89.115,89.17,89.1,89.16,1935800003.0
2009-10-06 14:20:00,89.17,89.175,89.11,89.13,2427699997.0
2009-10-06 14:25:00,89.125,89.135,89.105,89.135,1476800000.0
2009-10-06 14:30:00,89.135,89.17,89.12,89.15,2788699998.0
2009-10-06 14:35:00,89.15,89.17,89.12,89.13,2901400004.0
2009-10-06 14:40:00,89.13,89.145,89.11,89.11,1629700002.0
2009-10-06 14:45:00,89.11,89.15,89.1,89.15,2542600007.0
2009-10-06 14:50:00,89.155,89.17,89.12,89.13,2853600009.0
2009-10-06 14:55:00,89.13,89.13,89.045,89.065,3523900014.0
2009-10-06 15:00:00,89.065,89.065,88.88,88.895,4797399995.0
2009-10-06 15:05:00,88.895,88.97,88.86,88.945,3765699996.0
2009-10-06 15:10:00,88.945,88.995,88.935,88.995,2941499999.0
2009-10-06 15:15:00,88.995,89.1,88.995,89.08,3335499999.0
2009-10-06 15:20:00,89.08,89.09,89.045,89.06,2579700002.0
2009-10-06 15:25:00,89.06,89.07,88.93,88.935,4109940005.0
2009-10-06 15:30:00,88.935,88.95,88.92,88.925,3598370004.0
2009-10-06 15:35:00,88.925,88.94,88.73,88.76,5146330005.0
2009-10-06 15:40:00,88.76,88.79,88.675,88.72,4449780005.0
2009-10-06 15:45:00,88.72,88.755,88.665,88.69,4216769985.0
2009-10-06 15:50:00,88.685,88.73,88.65,88.66,4773169996.0
2009-10-06 15:55:00,88.655,88.73,88.63,88.73,3715500004.0
2009-10-06 16:00:00,88.725,88.81,88.7,88.8,4340899997.0
2009-10-06 16:05:00,88.8,88.825,88.71,88.715,4066669995.0
2009-10-06 16:10:00,88.715,88.72,88.665,88.685,4090969992.0
2009-10-06 16:15:00,88.685,88.72,88.675,88.68,2501040002.0
2009-10-06 16:20:00,88.68,88.68,88.625,88.64,4445740011.0
2009-10-06 16:25:00,88.64,88.78,88.63,88.76,3937709997.0
2009-10-06 16:30:00,88.76,88.815,88.73,88.77,3787099997.0
2009-10-06 16:35:00,88.77,88.775,88.695,88.7,2247670000.0
2009-10-06 16:40:00,88.7,88.71,88.65,88.69,3573869989.0
2009-10-06 16:45:00,88.695,88.72,88.63,88.67,3163799993.0
2009-10-06 16:50:00,88.67,88.74,88.65,88.71,2527570002.0
2009-10-06 16:55:00,88.71,88.78,88.71,88.74,3104969998.0
2009-10-06 17:00:00,88.74,88.825,88.72,88.795,2957669996.0
2009-10-06 17:05:00,88.8,88.88,88.78,88.86,3815469993.0
2009-10-06 17:10:00,88.865,88.865,88.8,88.845,3499100003.0
2009-10-06 17:15:00,88.845,88.85,88.79,88.79,3105800000.0
2009-10-06 17:20:00,88.79,88.8,88.74,88.76,2846400002.0
2009-10-06 17:25:00,88.76,88.76,88.685,88.695,2347200002.0
2009-10-06 17:30:00,88.7,88.705,88.64,88.66,3671400002.0
2009-10-06 17:35:00,88.66,88.7,88.65,88.7,3012000002.0
2009-10-06 17:40:00,88.705,88.75,88.705,88.745,2585800003.0
2009-10-06 17:45:00,88.745,88.765,88.71,88.735,2336000004.0
2009-10-06 17:50:00,88.735,88.76,88.73,88.74,1795899999.0
2009-10-06 17:55:00,88.74,88.78,88.74,88.77,2381799999.0
2009-10-06 18:00:00,88.77,88.78,88.745,88.75,1486900001.0
2009-10-06 18:05:00,88.75,88.77,88.735,88.74,1058400000.0
2009-10-06 18:10:00,88.74,88.76,88.735,88.74,1591900004.0
2009-10-06 18:15:00,88.74,88.78,88.735,88.78,1848600002.0
2009-10-06 18:20:00,88.78,88.79,88.75,88.75,1223299999.0
2009-10-06 18:25:00,88.75,88.785,88.745,88.755,1029799999.0
2009-10-06 18:30:00,88.755,88.755,88.73,88.73,859099996.0
2009-10-06 18:35:00,88.73,88.73,88.685,88.72,1521399999.0
2009-10-06 18:40:00,88.72,88.725,88.68,88.68,1451700007.0
2009-10-06 18:45:00,88.68,88.71,88.665,88.71,925810000.0
2009-10-06 18:50:00,88.71,88.77,88.71,88.765,1786099994.0
2009-10-06 18:55:00,88.765,88.8,88.755,88.795,1424600005.0
2009-10-06 19:00:00,88.795,88.81,88.785,88.805,1559599997.0
2009-10-06 19:05:00,88.805,88.835,88.79,88.805,2083399988.0
2009-10-06 19:10:00,88.805,88.865,88.785,88.865,2635699985.0
2009-10-06 19:15:00,88.865,88.88,88.845,88.85,2164999999.0
2009-10-06 19:20:00,88.86,88.86,88.84,88.855,1721299999.0
2009-10-06 19:25:00,88.855,88.87,88.785,88.785,2524099980.0
2009-10-06 19:30:00,88.785,88.81,88.785,88.81,1114599999.0
2009-10-06 19:35:00,88.81,88.81,88.775,88.78,1410499999.0
2009-10-06 19:40:00,88.785,88.81,88.775,88.79,1434800001.0
2009-10-06 19:45:00,88.79,88.81,88.78,88.81,1548399999.0
2009-10-06 19:50:00,88.81,88.85,88.805,88.85,4175300030.0
2009-10-06 19:55:00,88.85,88.865,88.835,88.84,1752000009.0
2009-10-06 20:00:00,88.84,88.855,88.83,88.85,1391000001.0
2009-10-06 20:05:00,88.85,88.89,88.845,88.86,2221499999.0
2009-10-06 20:10:00,88.86,88.87,88.81,88.81,1369200013.0
2009-10-06 20:15:00,88.81,88.835,88.81,88.82,1156700020.0
2009-10-06 20:20:00,88.82,88.865,88.82,88.84,2356300022.0
2009-10-06 20:25:00,88.84,88.84,88.82,88.83,2318500013.0
2009-10-06 20:30:00,88.83,88.83,88.775,88.8,2962900015.0
2009-10-06 20:35:00,88.8,88.8,88.77,88.78,1994400001.0
2009-10-06 20:40:00,88.78,88.785,88.76,88.76,1785000003.0
2009-10-06 20:45:00,88.76,88.805,88.76,88.8,1970299996.0
2009-10-06 20:50:00,88.8,88.805,88.75,88.77,1533399997.0
2009-10-06 20:55:00,88.77,88.8,88.77,88.795,3109099986.0
2009-10-06 21:00:00,88.795,88.82,88.795,88.82,1037300003.0
2009-10-06 21:05:00,88.82,88.84,88.81,88.83,1530100001.0
2009-10-06 21:10:00,88.83,88.835,88.81,88.81,789600000.0
2009-10-06 21:15:00,88.81,88.83,88.81,88.82,879800003.0
2009-10-06 21:20:00,88.815,88.815,88.765,88.77,1272300001.0
2009-10-06 21:25:00,88.78,88.785,88.745,88.75,1663799994.0
2009-10-06 21:30:00,88.75,88.78,88.72,88.78,1542800002.0
2009-10-06 21:35:00,88.78,88.78,88.73,88.75,1353400000.0
2009-10-06 21:40:00,88.75,88.76,88.75,88.75,946799996.0
2009-10-06 21:45:00,88.76,88.785,88.755,88.78,1965200000.0
2009-10-06 21:50:00,88.78,88.785,88.77,88.775,721600002.0
2009-10-06 21:55:00,88.775,88.81,88.77,88.795,1342699997.0
2009-10-06 22:00:00,88.795,88.815,88.775,88.805,1307700003.0
2009-10-06 22:05:00,88.805,88.805,88.75,88.78,715100000.0
2009-10-06 22:10:00,88.78,88.79,88.77,88.785,381200000.0
2009-10-06 22:15:00,88.785,88.79,88.78,88.785,487500000.0
2009-10-06 22:20:00,88.79,88.83,88.785,88.825,917300000.0
2009-10-06 22:25:00,88.825,88.835,88.82,88.835,229200000.0
2009-10-06 22:30:00,88.83,88.835,88.805,88.82,515600000.0
2009-10-06 22:35:00,88.82,88.84,88.815,88.82,202800000.0
2009-10-06 22:40:00,88.82,88.825,88.799,88.799,178800000.0
2009-10-06 22:45:00,88.82,88.84,88.82,88.825,311500000.0
2009-10-06 22:50:00,88.825,88.835,88.82,88.83,111000000.0
2009-10-06 22:55:00,88.83,88.83,88.81,88.82,161000000.0
2009-10-06 23:00:00,88.805,88.815,88.795,88.805,38800000.0
2009-10-06 23:05:00,88.805,88.805,88.76,88.76,205400000.0
2009-10-06 23:10:00,88.76,88.781,88.76,88.781,2623510000.0
2009-10-06 23:15:00,88.782,88.783,88.766,88.77,5552750000.0
2009-10-06 23:20:00,88.77,88.785,88.77,88.785,770900000.0
2009-10-06 23:25:00,88.78,88.785,88.777,88.778,59050000.0
2009-10-06 23:30:00,88.78,88.785,88.78,88.78,2858950000.0
2009-10-06 23:35:00,88.78,88.785,88.77,88.77,2627070000.0
2009-10-06 23:40:00,88.77,88.785,88.765,88.785,373800000.0
2009-10-06 23:45:00,88.785,88.79,88.78,88.785,256400000.0
2009-10-06 23:50:00,88.785,88.785,88.765,88.775,298600000.0
2009-10-06 23:55:00,88.775,88.785,88.75,88.75,284800000.0
2009-10-07 00:00:00,88.755,88.77,88.745,88.75,303900000.0
2009-10-07 00:05:00,88.75,88.79,88.75,88.79,62000000.0
2009-10-07 00:10:00,88.79,88.79,88.78,88.79,87200000.0
2009-10-07 00:15:00,88.795,88.805,88.77,88.77,326900000.0
2009-10-07 00:20:00,88.77,88.775,88.67,88.695,342600000.0
2009-10-07 00:25:00,88.705,88.73,88.695,88.725,662600001.0
2009-10-07 00:30:00,88.725,88.725,88.67,88.685,411100000.0
2009-10-07 00:35:00,88.675,88.7,88.645,88.7,539600000.0
2009-10-07 00:40:00,88.7,88.715,88.69,88.715,329800000.0
2009-10-07 00:45:00,88.715,88.725,88.71,88.725,56500000.0
2009-10-07 00:50:00,88.725,88.735,88.72,88.735,146000000.0
2009-10-07 00:55:00,88.735,88.735,88.71,88.715,136800000.0
2009-10-07 01:00:00,88.715,88.73,88.704,88.705,341500000.0
2009-10-07 01:05:00,88.71,88.735,88.71,88.735,213000000.0
2009-10-07 01:10:00,88.735,88.74,88.715,88.715,178200000.0
2009-10-07 01:15:00,88.715,88.72,88.685,88.695,380000000.0
2009-10-07 01:20:00,88.695,88.695,88.66,88.665,508500000.0
2009-10-07 01:25:00,88.66,88.7,88.66,88.685,718700000.0
2009-10-07 01:30:00,88.685,88.695,88.67,88.685,332950000.0
2009-10-07 01:35:00,88.68,88.73,88.68,88.725,247400000.0
2009-10-07 01:40:00,88.725,88.735,88.725,88.725,91400000.0
2009-10-07 01:45:00,88.725,88.74,88.72,88.74,549300000.0
2009-10-07 01:50:00,88.74,88.805,88.735,88.795,1629250001.0
2009-10-07 01:55:00,88.795,88.84,88.79,88.83,515700000.0
2009-10-07 02:00:00,88.835,88.89,88.835,88.885,981400000.0
2009-10-07 02:05:00,88.885,88.945,88.88,88.88,887790000.0
2009-10-07 02:10:00,88.88,88.915,88.875,88.885,1576800003.0
2009-10-07 02:15:00,88.885,88.89,88.82,88.83,1005400000.0
2009-10-07 02:20:00,88.83,88.87,88.82,88.87,1153200001.0
2009-10-07 02:25:00,88.87,88.89,88.845,88.855,1999500000.0
2009-10-07 02:30:00,88.855,88.9,88.835,88.885,1184400000.0
2009-10-07 02:35:00,88.885,89.055,88.885,88.96,1511299999.0
2009-10-07 02:40:00,88.96,89.005,88.935,88.99,1174200001.0
2009-10-07 02:45:00,88.99,89.0,88.95,88.97,821000000.0
2009-10-07 02:50:00,88.97,88.975,88.935,88.955,1925300000.0
2009-10-07 02:55:00,88.965,88.98,88.92,88.925,1034000000.0
2009-10-07 03:00:00,88.925,88.93,88.845,88.855,1634200001.0
2009-10-07 03:05:00,88.855,88.915,88.84,88.905,2034300000.0
2009-10-07 03:10:00,88.905,88.98,88.905,88.965,1157499998.0
2009-10-07 03:15:00,88.965,88.975,88.945,88.96,662600000.0
2009-10-07 03:20:00,88.96,88.975,88.925,88.97,1017300000.0
2009-10-07 03:25:00,88.97,88.98,88.92,88.93,599200000.0
2009-10-07 03:30:00,88.93,88.93,88.855,88.875,1420900000.0
2009-10-07 03:35:00,88.875,88.935,88.87,88.9,1643900001.0
2009-10-07 03:40:00,88.895,88.91,88.88,88.885,782000000.0
2009-10-07 03:45:00,88.885,88.9,88.86,88.87,1162300000.0
2009-10-07 03:50:00,88.875,88.925,88.875,88.9,1397699999.0
2009-10-07 03:55:00,88.895,88.91,88.89,88.9,472600000.0
2009-10-07 04:00:00,88.9,88.905,88.875,88.89,767700002.0
2009-10-07 04:05:00,88.89,88.91,88.885,88.895,394900000.0
2009-10-07 04:10:00,88.895,88.92,88.895,88.92,354200003.0
2009-10-07 04:15:00,88.92,88.92,88.905,88.91,390600002.0
2009-10-07 04:20:00,88.91,88.94,88.9,88.935,655700000.0
2009-10-07 04:25:00,88.94,88.995,88.94,88.99,914899999.0
2009-10-07 04:30:00,88.985,88.99,88.935,88.945,489600000.0
2009-10-07 04:35:00,88.945,88.97,88.915,88.97,817300000.0
2009-10-07 04:40:00,88.975,88.985,88.94,88.955,434000000.0
2009-10-07 04:45:00,88.955,88.965,88.95,88.95,197800000.0
2009-10-07 04:50:00,88.95,88.96,88.925,88.935,654299999.0
2009-10-07 04:55:00,88.935,88.945,88.905,88.905,891900000.0
2009-10-07 05:00:00,88.905,88.925,88.9,88.91,902100000.0
2009-10-07 05:05:00,88.91,88.94,88.91,88.93,582200000.0
2009-10-07 05:10:00,88.93,88.93,88.925,88.925,549100000.0
2009-10-07 05:15:00,88.925,88.925,88.9,88.915,462400003.0
2009-10-07 05:20:00,88.91,88.93,88.91,88.93,335000000.0
2009-10-07 05:25:00,88.93,88.93,88.9,88.91,377700000.0
2009-10-07 05:30:00,88.91,88.915,88.9,88.91,427700000.0
2009-10-07 05:35:00,88.91,88.91,88.88,88.885,633100000.0
2009-10-07 05:40:00,88.885,88.89,88.85,88.86,631000000.0
2009-10-07 05:45:00,88.86,88.88,88.82,88.83,639899999.0
2009-10-07 05:50:00,88.83,88.83,88.74,88.755,3106199997.0
2009-10-07 05:55:00,88.755,88.81,88.75,88.81,2696699999.0
2009-10-07 06:00:00,88.81,88.83,88.77,88.77,1228900000.0
2009-10-07 06:05:00,88.77,88.83,88.77,88.8,1214500000.0
2009-10-07 06:10:00,88.8,88.82,88.79,88.81,819300000.0
2009-10-07 06:15:00,88.805,88.81,88.77,88.77,323000000.0
2009-10-07 06:20:00,88.775,88.805,88.77,88.795,828100000.0
2009-10-07 06:25:00,88.795,88.805,88.77,88.77,995599999.0
2009-10-07 06:30:00,88.77,88.8,88.77,88.79,685400000.0
2009-10-07 06:35:00,88.79,88.8,88.76,88.765,923199996.0
2009-10-07 06:40:00,88.775,88.785,88.775,88.78,317600000.0
2009-10-07 06:45:00,88.78,88.785,88.76,88.76,407900001.0
2009-10-07 06:50:00,88.76,88.765,88.735,88.735,900699996.0
2009-10-07 06:55:00,88.735,88.77,88.72,88.75,821500000.0
2009-10-07 07:00:00,88.75,88.765,88.735,88.735,1515099998.0
2009-10-07 07:05:00,88.735,88.735,88.69,88.69,1589100000.0
2009-10-07 07:10:00,88.69,88.73,88.69,88.71,1112699998.0
2009-10-07 07:15:00,88.71,88.73,88.695,88.71,862200000.0
2009-10-07 07:20:00,88.71,88.755,88.7,88.755,920000000.0
2009-10-07 07:25:00,88.755,88.785,88.73,88.76,1309900000.0
2009-10-07 07:30:00,88.76,88.8,88.735,88.8,1609220000.0
2009-10-07 07:35:00,88.8,88.83,88.775,88.82,2535199997.0
2009-10-07 07:40:00,88.815,88.82,88.77,88.79,1452500000.0
2009-10-07 07:45:00,88.79,88.805,88.78,88.785,1249800000.0
2009-10-07 07:50:00,88.785,88.79,88.73,88.73,982199999.0
2009-10-07 07:55:00,88.73,88.76,88.67,88.69,1365399999.0
2009-10-07 08:00:00,88.685,88.705,88.59,88.665,3245000000.0
2009-10-07 08:05:00,88.665,88.71,88.66,88.665,2015699999.0
2009-10-07 08:10:00,88.665,88.665,88.485,88.515,2974600000.0
2009-10-07 08:15:00,88.515,88.6,88.515,88.565,3781100002.0
2009-10-07 08:20:00,88.57,88.58,88.51,88.535,3816699985.0
2009-10-07 08:25:00,88.55,88.56,88.53,88.54,2606300003.0
2009-10-07 08:30:00,88.54,88.54,88.48,88.535,3810950010.0
2009-10-07 08:35:00,88.535,88.585,88.525,88.57,3048300009.0
2009-10-07 08:40:00,88.57,88.57,88.51,88.515,2776400000.0
2009-10-07 08:45:00,88.515,88.52,88.38,88.41,4722700000.0
2009-10-07 08:50:00,88.41,88.415,88.29,88.38,5460300004.0
2009-10-07 08:55:00,88.38,88.41,88.31,88.355,4866499991.0
2009-10-07 09:00:00,88.36,88.395,88.33,88.36,3921600008.0
2009-10-07 09:05:00,88.36,88.38,88.34,88.355,3043600013.0
2009-10-07 09:10:00,88.355,88.42,88.355,88.415,2383100004.0
2009-10-07 09:15:00,88.415,88.45,88.41,88.44,1868399995.0
2009-10-07 09:20:00,88.44,88.44,88.41,88.41,2077700001.0
2009-10-07 09:25:00,88.41,88.43,88.4,88.42,2085700002.0
2009-10-07 09:30:00,88.42,88.46,88.39,88.4,4161500006.0
2009-10-07 09:35:00,88.4,88.43,88.365,88.42,2466100001.0
2009-10-07 09:40:00,88.42,88.425,88.28,88.29,4072699991.0
2009-10-07 09:45:00,88.295,88.315,88.19,88.255,4904599982.0
2009-10-07 09:50:00,88.255,88.275,88.205,88.205,4684299981.0
2009-10-07 09:55:00,88.205,88.205,88.12,88.14,5535599994.0
2009-10-07 10:00:00,88.14,88.195,88.07,88.105,3130800004.0
2009-10-07 10:05:00,88.105,88.21,88.1,88.21,3118899989.0
2009-10-07 10:10:00,88.205,88.23,88.13,88.19,3853799997.0
2009-10-07 10:15:00,88.195,88.2,88.17,88.175,1917499999.0
2009-10-07 10:20:00,88.175,88.18,88.09,88.16,3050300001.0
2009-10-07 10:25:00,88.16,88.16,88.1,88.135,2473499997.0
2009-10-07 10:30:00,88.135,88.24,88.125,88.145,3782600002.0
2009-10-07 10:35:00,88.145,88.2,88.145,88.19,2562599996.0
2009-10-07 10:40:00,88.19,88.195,88.15,88.17,4063500010.0
2009-10-07 10:45:00,88.17,88.235,88.17,88.225,2072000001.0
2009-10-07 10:50:00,88.22,88.23,88.17,88.17,2708199997.0
2009-10-07 10:55:00,88.17,88.21,88.165,88.205,3179700020.0
2009-10-07 11:00:00,88.205,88.26,88.2,88.25,3996800009.0
2009-10-07 11:05:00,88.25,88.285,88.22,88.235,2922100016.0
2009-10-07 11:10:00,88.235,88.24,88.21,88.23,5223200013.0
2009-10-07 11:15:00,88.23,88.24,88.2,88.215,5459100026.0
2009-10-07 11:20:00,88.22,88.225,88.195,88.2,2649100004.0
2009-10-07 11:25:00,88.2,88.23,88.2,88.23,2934500011.0
2009-10-07 11:30:00,88.23,88.32,88.23,88.295,2639400008.0
2009-10-07 11:35:00,88.29,88.34,88.29,88.33,2547100000.0
2009-10-07 11:40:00,88.33,88.33,88.285,88.29,1711300003.0
2009-10-07 11:45:00,88.29,88.29,88.24,88.25,1771999996.0
2009-10-07 11:50:00,88.25,88.27,88.24,88.25,1694800000.0
2009-10-07 11:55:00,88.25,88.25,88.19,88.2,3161900015.0
2009-10-07 12:00:00,88.205,88.21,88.15,88.15,2675800011.0
2009-10-07 12:05:00,88.15,88.15,88.1,88.14,2095500008.0
2009-10-07 12:10:00,88.145,88.195,88.1,88.105,2444200010.0
2009-10-07 12:15:00,88.105,88.13,88.07,88.12,3546500018.0
2009-10-07 12:20:00,88.12,88.12,88.035,88.045,2720199999.0
2009-10-07 12:25:00,88.05,88.065,88.005,88.02,2555500001.0
2009-10-07 12:30:00,88.02,88.04,88.02,88.035,2747999995.0
2009-10-07 12:35:00,88.035,88.065,88.025,88.04,2272099998.0
2009-10-07 12:40:00,88.05,88.1,88.035,88.09,3221999987.0
2009-10-07 12:45:00,88.1,88.2,88.09,88.185,3932099966.0
2009-10-07 12:50:00,88.185,88.435,88.17,88.365,6607699976.0
2009-10-07 12:55:00,88.365,88.61,88.34,88.455,5048799994.0
2009-10-07 13:00:00,88.455,88.775,88.43,88.71,4753600003.0
2009-10-07 13:05:00,88.71,88.815,88.57,88.615,6215400011.0
2009-10-07 13:10:00,88.61,88.695,88.6,88.65,3113199996.0
2009-10-07 13:15:00,88.65,88.765,88.61,88.765,3876900005.0
2009-10-07 13:20:00,88.765,88.935,88.73,88.935,6470500000.0
2009-10-07 13:25:00,88.935,88.94,88.765,88.78,4289999997.0
2009-10-07 13:30:00,88.78,88.785,88.635,88.655,2932900001.0
2009-10-07 13:35:00,88.655,88.775,88.655,88.775,2012099998.0
2009-10-07 13:40:00,88.78,88.795,88.705,88.775,4544799997.0
2009-10-07 13:45:00,88.775,88.8,88.765,88.77,4067199981.0
2009-10-07 13:50:00,88.77,88.805,88.76,88.805,3027999994.0
2009-10-07 13:55:00,88.805,88.81,88.74,88.77,4388399991.0
2009-10-07 14:00:00,88.77,89.01,88.76,88.885,5918999993.0
2009-10-07 14:05:00,88.885,89.055,88.88,89.01,4916400000.0
2009-10-07 14:10:00,89.01,89.025,88.915,88.935,5467600003.0
2009-10-07 14:15:00,88.935,89.09,88.915,89.065,3588100004.0
2009-10-07 14:20:00,89.065,89.095,89.005,89.005,3510900000.0
2009-10-07 14:25:00,89.005,89.01,88.96,88.98,2828200000.0
2009-10-07 14:30:00,88.975,88.98,88.86,88.905,4741299990.0
2009-10-07 14:35:00,88.9,88.96,88.835,88.96,4025399998.0
2009-10-07 14:40:00,88.96,89.155,88.96,89.115,6249500003.0
2009-10-07 14:45:00,89.115,89.175,89.085,89.12,4044500000.0
2009-10-07 14:50:00,89.115,89.205,89.07,89.07,3516000002.0
2009-10-07 14:55:00,89.07,89.135,89.07,89.105,2958900003.0
2009-10-07 15:00:00,89.105,89.385,89.105,89.345,5153699997.0
2009-10-07 15:05:00,89.345,89.35,89.225,89.23,3994799994.0
2009-10-07 15:10:00,89.23,89.275,89.185,89.19,3768999998.0
2009-10-07 15:15:00,89.19,89.255,89.18,89.215,2926400002.0
2009-10-07 15:20:00,89.21,89.24,89.18,89.19,1741600001.0
2009-10-07 15:25:00,89.19,89.215,89.19,89.21,2269900002.0
2009-10-07 15:30:00,89.21,89.26,89.19,89.21,2883699998.0
2009-10-07 15:35:00,89.21,89.215,89.145,89.18,3656100000.0
2009-10-07 15:40:00,89.18,89.225,89.15,89.19,2928399998.0
2009-10-07 15:45:00,89.19,89.225,89.15,89.15,3078999999.0
2009-10-07 15:50:00,89.15,89.19,89.105,89.18,2425799999.0
2009-10-07 15:55:00,89.18,89.22,89.055,89.055,3303199997.0
2009-10-07 16:00:00,89.055,89.1,88.975,89.005,4700299988.0
2009-10-07 16:05:00,89.0,89.0,88.88,88.895,3512899997.0
2009-10-07 16:10:00,88.9,88.96,88.88,88.915,3592199999.0
2009-10-07 16:15:00,88.915,88.935,88.89,88.93,2327800003.0
2009-10-07 16:20:00,88.93,88.955,88.905,88.95,2270799996.0
2009-10-07 16:25:00,88.95,88.97,88.915,88.97,1674000001.0
2009-10-07 16:30:00,88.965,89.02,88.94,88.98,3038299995.0
2009-10-07 16:35:00,88.98,89.01,88.975,88.99,1651900000.0
2009-10-07 16:40:00,88.99,89.08,88.98,89.075,2387700003.0
2009-10-07 16:45:00,89.075,89.145,89.075,89.125,2286699996.0
2009-10-07 16:50:00,89.125,89.13,89.05,89.08,2357000002.0
2009-10-07 16:55:00,89.08,89.09,88.985,89.03,2962900000.0
2009-10-07 17:00:00,89.03,89.07,88.98,88.99,2173310001.0
2009-10-07 17:05:00,88.99,89.0,88.92,88.93,2364599999.0
2009-10-07 17:10:00,88.93,88.965,88.92,88.965,1663400002.0
2009-10-07 17:15:00,88.965,88.965,88.87,88.87,2390219990.0
2009-10-07 17:20:00,88.87,88.87,88.72,88.735,3539899999.0
2009-10-07 17:25:00,88.735,88.755,88.7,88.75,2613199997.0
2009-10-07 17:30:00,88.75,88.78,88.72,88.77,2715600000.0
2009-10-07 17:35:00,88.77,88.81,88.77,88.805,1843200001.0
2009-10-07 17:40:00,88.8,88.81,88.75,88.77,2384210000.0
2009-10-07 17:45:00,88.77,88.8,88.73,88.73,2319699995.0
2009-10-07 17:50:00,88.73,88.78,88.72,88.78,1906200002.0
2009-10-07 17:55:00,88.78,88.79,88.76,88.76,1534100000.0
2009-10-07 18:00:00,88.76,88.78,88.755,88.78,1011999995.0
2009-10-07 18:05:00,88.78,88.8,88.74,88.785,2515300000.0
2009-10-07 18:10:00,88.79,88.825,88.79,88.8,2220799999.0
2009-10-07 18:15:00,88.8,88.83,88.78,88.82,1472199998.0
2009-10-07 18:20:00,88.82,88.84,88.82,88.84,1041200002.0
2009-10-07 18:25:00,88.84,88.84,88.82,88.82,1126400002.0
2009-10-07 18:30:00,88.82,88.82,88.775,88.82,1569199999.0
2009-10-07 18:35:00,88.82,88.83,88.8,88.82,1121299999.0
2009-10-07 18:40:00,88.82,88.84,88.81,88.84,1711300003.0
2009-10-07 18:45:00,88.84,88.87,88.84,88.86,895400000.0
2009-10-07 18:50:00,88.86,88.86,88.81,88.81,1013100000.0
2009-10-07 18:55:00,88.81,88.84,88.775,88.81,991200000.0
2009-10-07 19:00:00,88.805,88.85,88.775,88.83,1457700000.0
2009-10-07 19:05:00,88.83,88.83,88.73,88.73,1488500001.0
2009-10-07 19:10:00,88.73,88.73,88.64,88.655,2542200003.0
2009-10-07 19:15:00,88.655,88.68,88.62,88.62,1635400000.0
2009-10-07 19:20:00,88.62,88.65,88.62,88.645,1689200000.0
2009-10-07 19:25:00,88.65,88.65,88.6,88.61,1555599999.0
2009-10-07 19:30:00,88.6,88.6,88.515,88.54,2766400002.0
2009-10-07 19:35:00,88.54,88.545,88.485,88.495,1646799999.0
2009-10-07 19:40:00,88.495,88.515,88.45,88.5,2156300000.0
2009-10-07 19:45:00,88.5,88.6,88.5,88.575,2615999999.0
2009-10-07 19:50:00,88.58,88.635,88.58,88.61,2008899997.0
2009-10-07 19:55:00,88.615,88.615,88.565,88.575,1435900001.0
2009-10-07 20:00:00,88.575,88.62,88.55,88.605,2097300001.0
2009-10-07 20:05:00,88.605,88.615,88.585,88.6,917599999.0
2009-10-07 20:10:00,88.6,88.67,88.59,88.66,3321100003.0
2009-10-07 20:15:00,88.665,88.68,88.61,88.625,1924199996.0
2009-10-07 20:20:00,88.63,88.65,88.605,88.64,2105790001.0
2009-10-07 20:25:00,88.64,88.645,88.585,88.59,1511000000.0
2009-10-07 20:30:00,88.585,88.59,88.54,88.565,1646399998.0
2009-10-07 20:35:00,88.565,88.575,88.555,88.56,1019300000.0
2009-10-07 20:40:00,88.56,88.6,88.55,88.585,2032369999.0
2009-10-07 20:45:00,88.59,88.64,88.58,88.62,2315500002.0
2009-10-07 20:50:00,88.62,88.63,88.6,88.615,1282100001.0
2009-10-07 20:55:00,88.615,88.635,88.59,88.63,1372390000.0
2009-10-07 21:00:00,88.63,88.65,88.625,88.64,1480900000.0
2009-10-07 21:05:00,88.635,88.645,88.585,88.615,1562000000.0
2009-10-07 21:10:00,88.615,88.635,88.61,88.62,1761000004.0
2009-10-07 21:15:00,88.62,88.64,88.6,88.6,1130099999.0
2009-10-07 21:20:00,88.6,88.62,88.59,88.595,1205490000.0
2009-10-07 21:25:00,88.595,88.605,88.58,88.585,1010599999.0
2009-10-07 21:30:00,88.585,88.59,88.57,88.57,804600000.0
2009-10-07 21:35:00,88.575,88.59,88.57,88.585,1121199999.0
2009-10-07 21:40:00,88.585,88.59,88.575,88.585,1192779999.0
2009-10-07 21:45:00,88.585,88.62,88.585,88.61,1046999998.0
2009-10-07 21:50:00,88.61,88.625,88.6,88.61,1278190000.0
2009-10-07 21:55:00,88.605,88.63,88.605,88.625,647990000.0
2009-10-07 22:00:00,88.62,88.67,88.62,88.66,463590000.0
2009-10-07 22:05:00,88.66,88.67,88.63,88.63,272100000.0
2009-10-07 22:10:00,88.63,88.63,88.595,88.61,391200000.0
2009-10-07 22:15:00,88.615,88.635,88.61,88.63,258600000.0
2009-10-07 22:20:00,88.63,88.64,88.62,88.62,215990000.0
2009-10-07 22:25:00,88.615,88.625,88.615,88.625,104100000.0
2009-10-07 22:30:00,88.625,88.63,88.62,88.62,290700000.0
2009-10-07 22:35:00,88.62,88.635,88.62,88.625,274600000.0
2009-10-07 22:40:00,88.625,88.635,88.61,88.61,401990000.0
2009-10-07 22:45:00,88.61,88.625,88.61,88.62,213190000.0
2009-10-07 22:50:00,88.62,88.625,88.605,88.605,252700000.0
2009-10-07 22:55:00,88.605,88.63,88.585,88.595,530450000.0
2009-10-07 23:00:00,88.565,88.595,88.565,88.595,50800000.0
2009-10-07 23:05:00,88.595,88.6,88.555,88.585,193990000.0
2009-10-07 23:10:00,88.59,88.595,88.58,88.58,61200000.0
2009-10-07 23:15:00,88.585,88.595,88.575,88.575,148400000.0
2009-10-07 23:20:00,88.575,88.58,88.575,88.58,13000000.0
2009-10-07 23:25:00,88.575,88.605,88.575,88.58,78770000.0
2009-10-07 23:30:00,88.58,88.595,88.58,88.593,121800000.0
2009-10-07 23:35:00,88.595,88.605,88.585,88.585,155690000.0
2009-10-07 23:40:00,88.585,88.6,88.575,88.58,201090000.0
2009-10-07 23:45:00,88.58,88.595,88.553,88.59,184200000.0
2009-10-07 23:50:00,88.59,88.6,88.58,88.59,278600000.0
2009-10-07 23:55:00,88.59,88.605,88.58,88.595,170700000.0
2009-10-08 00:00:00,88.595,88.595,88.555,88.59,195300000.0
2009-10-08 00:05:00,88.59,88.605,88.59,88.6,98800000.0
2009-10-08 00:10:00,88.6,88.6,88.575,88.595,137200000.0
2009-10-08 00:15:00,88.59,88.605,88.59,88.6,67800000.0
2009-10-08 00:20:00,88.6,88.62,88.6,88.605,77100000.0
2009-10-08 00:25:00,88.605,88.62,88.605,88.615,196500000.0
2009-10-08 00:30:00,88.615,88.62,88.59,88.6,157800000.0
2009-10-08 00:35:00,88.6,88.645,88.595,88.645,171300000.0
2009-10-08 00:40:00,88.645,88.7,88.645,88.68,248900000.0
2009-10-08 00:45:00,88.68,88.71,88.68,88.685,138800000.0
2009-10-08 00:50:00,88.685,88.7,88.62,88.695,409700000.0
2009-10-08 00:55:00,88.695,88.695,88.68,88.685,225200000.0
2009-10-08 01:00:00,88.685,88.7,88.63,88.67,327400000.0
2009-10-08 01:05:00,88.67,88.675,88.605,88.635,264470000.0
2009-10-08 01:10:00,88.635,88.655,88.635,88.64,218670000.0
2009-10-08 01:15:00,88.64,88.66,88.64,88.655,340200000.0
2009-10-08 01:20:00,88.66,88.66,88.6,88.605,337600000.0
2009-10-08 01:25:00,88.605,88.61,88.51,88.51,736290000.0
2009-10-08 01:30:00,88.515,88.545,88.475,88.5,2387839998.0
2009-10-08 01:35:00,88.5,88.535,88.48,88.53,1180800000.0
2009-10-08 01:40:00,88.53,88.55,88.51,88.53,589300000.0
2009-10-08 01:45:00,88.53,88.575,88.53,88.535,848100000.0
2009-10-08 01:50:00,88.535,88.55,88.53,88.535,473400000.0
2009-10-08 01:55:00,88.535,88.54,88.525,88.535,119200000.0
2009-10-08 02:00:00,88.535,88.535,88.5,88.525,497200000.0
2009-10-08 02:05:00,88.525,88.58,88.505,88.56,1092500001.0
2009-10-08 02:10:00,88.555,88.59,88.555,88.57,814099999.0
2009-10-08 02:15:00,88.57,88.575,88.515,88.545,1396600000.0
2009-10-08 02:20:00,88.535,88.545,88.495,88.505,1352700000.0
2009-10-08 02:25:00,88.505,88.535,88.495,88.525,964200000.0
2009-10-08 02:30:00,88.525,88.535,88.305,88.39,1488200000.0
2009-10-08 02:35:00,88.395,88.41,88.31,88.315,886500000.0
2009-10-08 02:40:00,88.315,88.32,88.215,88.315,1487700000.0
2009-10-08 02:45:00,88.31,88.36,88.285,88.355,1196000000.0
2009-10-08 02:50:00,88.355,88.425,88.335,88.425,1415800000.0
2009-10-08 02:55:00,88.43,88.47,88.425,88.45,1726499999.0
2009-10-08 03:00:00,88.45,88.5,88.445,88.445,1407900000.0
2009-10-08 03:05:00,88.445,88.445,88.405,88.425,1562499999.0
2009-10-08 03:10:00,88.425,88.435,88.405,88.43,1129600000.0
2009-10-08 03:15:00,88.425,88.425,88.325,88.335,1746800000.0
2009-10-08 03:20:00,88.335,88.365,88.28,88.355,1807600001.0
2009-10-08 03:25:00,88.36,88.475,88.345,88.455,2502000001.0
2009-10-08 03:30:00,88.455,88.46,88.4,88.43,1373510000.0
2009-10-08 03:35:00,88.43,88.445,88.39,88.42,648500000.0
2009-10-08 03:40:00,88.42,88.435,88.405,88.425,976999998.0
2009-10-08 03:45:00,88.43,88.43,88.405,88.43,471500000.0
2009-10-08 03:50:00,88.43,88.43,88.395,88.41,1535199999.0
2009-10-08 03:55:00,88.415,88.44,88.415,88.43,1018700001.0
2009-10-08 04:00:00,88.43,88.445,88.42,88.435,357800000.0
2009-10-08 04:05:00,88.435,88.45,88.39,88.45,1412699999.0
2009-10-08 04:10:00,88.45,88.465,88.43,88.46,358100000.0
2009-10-08 04:15:00,88.46,88.47,88.435,88.44,1266299999.0
2009-10-08 04:20:00,88.44,88.45,88.4,88.405,935199999.0
2009-10-08 04:25:00,88.41,88.41,88.3,88.33,2193500002.0
2009-10-08 04:30:00,88.33,88.34,88.29,88.3,1107500000.0
2009-10-08 04:35:00,88.305,88.315,88.27,88.275,1074900001.0
2009-10-08 04:40:00,88.275,88.34,88.275,88.335,708100000.0
2009-10-08 04:45:00,88.335,88.335,88.22,88.235,1445700001.0
2009-10-08 04:50:00,88.245,88.27,88.21,88.265,1367900002.0
2009-10-08 04:55:00,88.265,88.295,88.26,88.27,654300000.0
2009-10-08 05:00:00,88.27,88.305,88.26,88.3,662400000.0
2009-10-08 05:05:00,88.3,88.31,88.285,88.3,234500000.0
2009-10-08 05:10:00,88.3,88.325,88.3,88.31,527100000.0
2009-10-08 05:15:00,88.31,88.315,88.29,88.3,180700000.0
2009-10-08 05:20:00,88.3,88.3,88.25,88.26,545600000.0
2009-10-08 05:25:00,88.265,88.3,88.265,88.29,311900000.0
2009-10-08 05:30:00,88.29,88.315,88.275,88.29,413800000.0
2009-10-08 05:35:00,88.29,88.305,88.285,88.3,729200001.0
2009-10-08 05:40:00,88.305,88.335,88.305,88.315,1908800003.0
2009-10-08 05:45:00,88.315,88.36,88.29,88.36,886900000.0
2009-10-08 05:50:00,88.36,88.36,88.31,88.31,1216899999.0
2009-10-08 05:55:00,88.31,88.31,88.295,88.3,733499997.0
2009-10-08 06:00:00,88.3,88.31,88.3,88.31,591400000.0
2009-10-08 06:05:00,88.31,88.355,88.29,88.355,645400000.0
2009-10-08 06:10:00,88.355,88.365,88.335,88.345,687200000.0
2009-10-08 06:15:00,88.35,88.365,88.325,88.36,415800000.0
2009-10-08 06:20:00,88.355,88.365,88.345,88.355,551600000.0
2009-10-08 06:25:00,88.355,88.36,88.325,88.34,428600000.0
2009-10-08 06:30:00,88.345,88.355,88.32,88.355,265600000.0
2009-10-08 06:35:00,88.35,88.355,88.32,88.32,246900000.0
2009-10-08 06:40:00,88.32,88.32,88.25,88.265,720100000.0
2009-10-08 06:45:00,88.26,88.285,88.24,88.265,818300000.0
2009-10-08 06:50:00,88.265,88.275,88.23,88.26,919600002.0
2009-10-08 06:55:00,88.265,88.285,88.25,88.265,1194800000.0
2009-10-08 07:00:00,88.265,88.27,88.225,88.255,1715300004.0
2009-10-08 07:05:00,88.255,88.27,88.205,88.23,1567100000.0
2009-10-08 07:10:00,88.23,88.24,88.205,88.225,1285099999.0
2009-10-08 07:15:00,88.225,88.25,88.19,88.24,1486899999.0
2009-10-08 07:20:00,88.24,88.245,88.21,88.245,1760499999.0
2009-10-08 07:25:00,88.245,88.26,88.16,88.17,2053799999.0
2009-10-08 07:30:00,88.17,88.205,88.17,88.19,1803600002.0
2009-10-08 07:35:00,88.19,88.22,88.185,88.215,944900000.0
2009-10-08 07:40:00,88.215,88.295,88.21,88.26,1735800000.0
2009-10-08 07:45:00,88.26,88.34,88.255,88.34,1943600000.0
2009-10-08 07:50:00,88.335,88.385,88.31,88.355,2708050000.0
2009-10-08 07:55:00,88.355,88.355,88.31,88.325,1745300005.0
2009-10-08 08:00:00,88.33,88.33,88.21,88.25,2169859995.0
2009-10-08 08:05:00,88.25,88.34,88.24,88.34,1731699999.0
2009-10-08 08:10:00,88.33,88.345,88.28,88.3,1764700002.0
2009-10-08 08:15:00,88.3,88.405,88.295,88.4,2987500001.0
2009-10-08 08:20:00,88.4,88.4,88.345,88.38,1420500000.0
2009-10-08 08:25:00,88.38,88.39,88.335,88.35,1642500000.0
2009-10-08 08:30:00,88.35,88.38,88.35,88.37,1533600000.0
2009-10-08 08:35:00,88.37,88.37,88.3,88.32,1575699999.0
2009-10-08 08:40:00,88.32,88.32,88.26,88.27,1560800000.0
2009-10-08 08:45:00,88.27,88.3,88.26,88.3,2213800003.0
2009-10-08 08:50:00,88.3,88.35,88.26,88.26,2454699999.0
2009-10-08 08:55:00,88.255,88.285,88.205,88.23,1985900000.0
2009-10-08 09:00:00,88.235,88.29,88.21,88.29,1408600000.0
2009-10-08 09:05:00,88.29,88.295,88.255,88.295,2215200006.0
2009-10-08 09:10:00,88.295,88.33,88.22,88.23,2495299990.0
2009-10-08 09:15:00,88.225,88.265,88.215,88.245,1926699995.0
2009-10-08 09:20:00,88.245,88.26,88.145,88.21,3410699967.0
2009-10-08 09:25:00,88.21,88.26,88.19,88.24,2091999998.0
2009-10-08 09:30:00,88.24,88.295,88.24,88.28,1540800000.0
2009-10-08 09:35:00,88.275,88.275,88.23,88.25,1507100000.0
2009-10-08 09:40:00,88.25,88.325,88.235,88.315,2338799995.0
2009-10-08 09:45:00,88.31,88.31,88.23,88.25,1812699998.0
2009-10-08 09:50:00,88.245,88.245,88.2,88.21,2722200006.0
2009-10-08 09:55:00,88.215,88.275,88.21,88.27,1249500002.0
2009-10-08 10:00:00,88.275,88.29,88.24,88.275,2774099990.0
2009-10-08 10:05:00,88.275,88.34,88.27,88.33,2332900002.0
2009-10-08 10:10:00,88.325,88.36,88.285,88.31,2171900003.0
2009-10-08 10:15:00,88.31,88.32,88.285,88.295,1233800000.0
2009-10-08 10:20:00,88.295,88.295,88.16,88.235,2989300003.0
2009-10-08 10:25:00,88.235,88.3,88.22,88.29,1890899998.0
2009-10-08 10:30:00,88.285,88.295,88.24,88.285,2217799997.0
2009-10-08 10:35:00,88.28,88.28,88.25,88.27,1939400007.0
2009-10-08 10:40:00,88.265,88.3,88.255,88.265,1978799999.0
2009-10-08 10:45:00,88.265,88.265,88.24,88.26,1777399999.0
2009-10-08 10:50:00,88.26,88.27,88.24,88.245,2121799995.0
2009-10-08 10:55:00,88.245,88.245,88.21,88.235,1881300002.0
2009-10-08 11:00:00,88.235,88.27,88.19,88.19,1953800001.0
2009-10-08 11:05:00,88.19,88.275,88.19,88.27,1110900000.0
2009-10-08 11:10:00,88.27,88.29,88.255,88.28,1623810003.0
2009-10-08 11:15:00,88.28,88.285,88.26,88.26,1157699999.0
2009-10-08 11:20:00,88.26,88.28,88.26,88.26,1220700001.0
2009-10-08 11:25:00,88.265,88.29,88.25,88.25,1145400006.0
2009-10-08 11:30:00,88.25,88.26,88.25,88.25,1050000002.0
2009-10-08 11:35:00,88.25,88.26,88.22,88.22,1422409999.0
2009-10-08 11:40:00,88.22,88.235,88.2,88.22,1160059999.0
2009-10-08 11:45:00,88.22,88.27,88.19,88.25,1773100002.0
2009-10-08 11:50:00,88.25,88.26,88.25,88.255,481000004.0
2009-10-08 11:55:00,88.255,88.28,88.255,88.275,877300000.0
2009-10-08 12:00:00,88.27,88.28,88.26,88.265,1264299999.0
2009-10-08 12:05:00,88.265,88.265,88.24,88.24,1316899995.0
2009-10-08 12:10:00,88.24,88.28,88.24,88.27,783899994.0
2009-10-08 12:15:00,88.27,88.29,88.26,88.29,1087700000.0
2009-10-08 12:20:00,88.29,88.44,88.29,88.415,3661010006.0
2009-10-08 12:25:00,88.415,88.57,88.415,88.515,3563519996.0
2009-10-08 12:30:00,88.515,88.55,88.47,88.475,2307419998.0
2009-10-08 12:35:00,88.475,88.525,88.46,88.49,1889810000.0
2009-10-08 12:40:00,88.49,88.53,88.44,88.46,1761400001.0
2009-10-08 12:45:00,88.46,88.47,88.44,88.45,1528210003.0
2009-10-08 12:50:00,88.45,88.465,88.42,88.435,1975300000.0
2009-10-08 12:55:00,88.435,88.435,88.365,88.39,2804689999.0
2009-10-08 13:00:00,88.39,88.39,88.34,88.365,2855900004.0
2009-10-08 13:05:00,88.365,88.365,88.285,88.32,1947199999.0
2009-10-08 13:10:00,88.32,88.325,88.235,88.28,2396199996.0
2009-10-08 13:15:00,88.28,88.33,88.28,88.32,2304100002.0
2009-10-08 13:20:00,88.32,88.37,88.32,88.34,1918300001.0
2009-10-08 13:25:00,88.34,88.385,88.32,88.385,1011200000.0
2009-10-08 13:30:00,88.385,88.385,88.335,88.36,1901199994.0
2009-10-08 13:35:00,88.36,88.36,88.33,88.335,1071600000.0
2009-10-08 13:40:00,88.32,88.36,88.31,88.335,1148900002.0
2009-10-08 13:45:00,88.335,88.37,88.33,88.35,1463819998.0
2009-10-08 13:50:00,88.35,88.375,88.345,88.375,1566299999.0
2009-10-08 13:55:00,88.375,88.41,88.365,88.39,1727799998.0
2009-10-08 14:00:00,88.395,88.4,88.37,88.37,769200002.0
2009-10-08 14:05:00,88.375,88.38,88.35,88.36,1920199997.0
2009-10-08 14:10:00,88.36,88.385,88.35,88.37,1277200000.0
2009-10-08 14:15:00,88.37,88.385,88.36,88.375,1291799998.0
2009-10-08 14:20:00,88.375,88.42,88.375,88.415,1492800003.0
2009-10-08 14:25:00,88.42,88.43,88.375,88.39,1804100002.0
2009-10-08 14:30:00,88.38,88.515,88.38,88.44,3743500005.0
2009-10-08 14:35:00,88.44,88.46,88.375,88.41,2379199996.0
2009-10-08 14:40:00,88.41,88.44,88.41,88.43,1622600001.0
2009-10-08 14:45:00,88.43,88.45,88.43,88.445,1135799999.0
2009-10-08 14:50:00,88.44,88.49,88.39,88.45,2023000004.0
2009-10-08 14:55:00,88.45,88.45,88.255,88.3,3488400005.0
2009-10-08 15:00:00,88.29,88.355,88.29,88.33,2392499999.0
2009-10-08 15:05:00,88.325,88.44,88.305,88.425,2849800000.0
2009-10-08 15:10:00,88.425,88.45,88.36,88.44,2493300001.0
2009-10-08 15:15:00,88.44,88.69,88.44,88.64,4406799996.0
2009-10-08 15:20:00,88.64,88.65,88.525,88.535,4197499991.0
2009-10-08 15:25:00,88.535,88.64,88.535,88.58,4380899996.0
2009-10-08 15:30:00,88.585,88.61,88.55,88.57,2754800000.0
2009-10-08 15:35:00,88.57,88.57,88.455,88.46,2997799998.0
2009-10-08 15:40:00,88.46,88.49,88.44,88.465,2731999997.0
2009-10-08 15:45:00,88.465,88.52,88.465,88.49,2525700001.0
2009-10-08 15:50:00,88.49,88.575,88.49,88.53,3519799991.0
2009-10-08 15:55:00,88.53,88.57,88.495,88.495,2575800001.0
2009-10-08 16:00:00,88.5,88.595,88.49,88.59,2477799989.0
2009-10-08 16:05:00,88.59,88.64,88.585,88.615,4416699986.0
2009-10-08 16:10:00,88.615,88.615,88.535,88.57,3311299999.0
2009-10-08 16:15:00,88.57,88.615,88.535,88.575,2749499990.0
2009-10-08 16:20:00,88.575,88.62,88.535,88.6,3739499995.0
2009-10-08 16:25:00,88.595,88.595,88.52,88.52,3295399977.0
2009-10-08 16:30:00,88.52,88.52,88.425,88.47,2950099993.0
2009-10-08 16:35:00,88.47,88.48,88.41,88.43,2851599993.0
2009-10-08 16:40:00,88.425,88.43,88.38,88.39,2761300002.0
2009-10-08 16:45:00,88.4,88.435,88.38,88.43,2552899997.0
2009-10-08 16:50:00,88.43,88.44,88.415,88.42,1439999993.0
2009-10-08 16:55:00,88.42,88.43,88.38,88.4,1958400000.0
2009-10-08 17:00:00,88.395,88.41,88.37,88.395,1961800000.0
2009-10-08 17:05:00,88.395,88.405,88.36,88.39,2938299994.0
2009-10-08 17:10:00,88.385,88.4,88.325,88.385,3000599995.0
2009-10-08 17:15:00,88.385,88.47,88.38,88.435,3760299995.0
2009-10-08 17:20:00,88.435,88.455,88.425,88.44,2592299999.0
2009-10-08 17:25:00,88.44,88.47,88.39,88.42,2636299999.0
2009-10-08 17:30:00,88.42,88.45,88.385,88.41,2216800000.0
2009-10-08 17:35:00,88.41,88.51,88.405,88.49,2097599996.0
2009-10-08 17:40:00,88.49,88.54,88.49,88.53,2337700003.0
2009-10-08 17:45:00,88.53,88.535,88.465,88.475,2116900001.0
2009-10-08 17:50:00,88.47,88.49,88.415,88.42,2159400001.0
2009-10-08 17:55:00,88.42,88.44,88.37,88.43,2178100003.0
2009-10-08 18:00:00,88.43,88.44,88.395,88.41,1744099997.0
2009-10-08 18:05:00,88.41,88.42,88.37,88.39,1372299998.0
2009-10-08 18:10:00,88.385,88.4,88.355,88.36,1760500006.0
2009-10-08 18:15:00,88.36,88.365,88.305,88.34,1938900002.0
2009-10-08 18:20:00,88.34,88.36,88.31,88.33,1501300000.0
2009-10-08 18:25:00,88.33,88.35,88.29,88.3,3050000000.0
2009-10-08 18:30:00,88.3,88.3,88.18,88.25,3714900002.0
2009-10-08 18:35:00,88.25,88.29,88.225,88.29,2409400006.0
2009-10-08 18:40:00,88.29,88.33,88.255,88.255,2482099999.0
2009-10-08 18:45:00,88.255,88.325,88.245,88.315,1303599995.0
2009-10-08 18:50:00,88.315,88.315,88.265,88.3,1930349981.0
2009-10-08 18:55:00,88.295,88.32,88.28,88.315,1052099999.0
2009-10-08 19:00:00,88.315,88.45,88.3,88.345,3367799997.0
2009-10-08 19:05:00,88.345,88.425,88.345,88.415,3044299995.0
2009-10-08 19:10:00,88.415,88.51,88.41,88.495,3342599997.0
2009-10-08 19:15:00,88.49,88.505,88.47,88.475,2200099999.0
2009-10-08 19:20:00,88.485,88.56,88.47,88.545,1869799999.0
2009-10-08 19:25:00,88.545,88.545,88.485,88.49,1407800000.0
2009-10-08 19:30:00,88.49,88.57,88.49,88.555,2525499997.0
2009-10-08 19:35:00,88.555,88.61,88.54,88.57,3336299999.0
2009-10-08 19:40:00,88.575,88.585,88.5,88.505,1777600000.0
2009-10-08 19:45:00,88.505,88.505,88.48,88.49,1036399999.0
2009-10-08 19:50:00,88.49,88.5,88.45,88.455,1324599998.0
2009-10-08 19:55:00,88.455,88.48,88.45,88.46,1181099995.0
2009-10-08 20:00:00,88.46,88.505,88.455,88.5,1483899998.0
2009-10-08 20:05:00,88.5,88.525,88.485,88.49,2406400000.0
2009-10-08 20:10:00,88.49,88.51,88.46,88.5,1907300002.0
2009-10-08 20:15:00,88.5,88.51,88.45,88.48,2399899998.0
2009-10-08 20:20:00,88.48,88.485,88.44,88.46,2580199999.0
2009-10-08 20:25:00,88.46,88.47,88.415,88.435,1743599999.0
2009-10-08 20:30:00,88.435,88.455,88.405,88.405,1735199999.0
2009-10-08 20:35:00,88.405,88.41,88.355,88.375,2491099995.0
2009-10-08 20:40:00,88.375,88.425,88.375,88.42,1038600000.0
2009-10-08 20:45:00,88.425,88.435,88.395,88.405,974100002.0
2009-10-08 20:50:00,88.41,88.475,88.41,88.465,2269399997.0
2009-10-08 20:55:00,88.46,88.51,88.46,88.5,1581799999.0
2009-10-08 21:00:00,88.5,88.52,88.475,88.515,2140400001.0
2009-10-08 21:05:00,88.52,88.53,88.475,88.485,1169200000.0
2009-10-08 21:10:00,88.485,88.5,88.455,88.46,1112300000.0
2009-10-08 21:15:00,88.46,88.47,88.415,88.44,1282300000.0
2009-10-08 21:20:00,88.44,88.47,88.435,88.455,1182900001.0
2009-10-08 21:25:00,88.455,88.455,88.385,88.4,1321799997.0
2009-10-08 21:30:00,88.4,88.465,88.4,88.455,1044200000.0
2009-10-08 21:35:00,88.455,88.465,88.445,88.46,807300000.0
2009-10-08 21:40:00,88.46,88.46,88.45,88.45,114400000.0
2009-10-08 21:45:00,88.43,88.46,88.42,88.45,1031400002.0
2009-10-08 21:50:00,88.45,88.46,88.445,88.455,892800003.0
2009-10-08 21:55:00,88.46,88.475,88.445,88.47,1501100000.0
2009-10-08 22:00:00,88.47,88.48,88.455,88.465,892600000.0
2009-10-08 22:05:00,88.465,88.475,88.45,88.46,519200000.0
2009-10-08 22:10:00,88.46,88.465,88.455,88.455,273600000.0
2009-10-08 22:15:00,88.455,88.47,88.45,88.465,387200000.0
2009-10-08 22:20:00,88.465,88.465,88.453,88.46,104400000.0
2009-10-08 22:25:00,88.465,88.465,88.44,88.44,168600000.0
2009-10-08 22:30:00,88.44,88.44,88.385,88.385,372950000.0
2009-10-08 22:35:00,88.385,88.41,88.38,88.41,412300000.0
2009-10-08 22:40:00,88.415,88.435,88.41,88.425,568200000.0
2009-10-08 22:45:00,88.43,88.435,88.4,88.4,1035100000.0
2009-10-08 22:50:00,88.4,88.415,88.39,88.395,815600000.0
2009-10-08 22:55:00,88.395,88.415,88.39,88.39,317900000.0
2009-10-08 23:00:00,88.365,88.41,88.365,88.39,187600000.0
2009-10-08 23:05:00,88.4,88.4,88.39,88.39,146100000.0
2009-10-08 23:10:00,88.39,88.4,88.39,88.4,57500000.0
2009-10-08 23:15:00,88.405,88.43,88.405,88.42,168800000.0
2009-10-08 23:20:00,88.415,88.415,88.395,88.405,238600000.0
2009-10-08 23:25:00,88.405,88.41,88.405,88.405,241700000.0
2009-10-08 23:30:00,88.405,88.41,88.405,88.405,296900000.0
2009-10-08 23:35:00,88.405,88.415,88.395,88.395,173400000.0
2009-10-08 23:40:00,88.395,88.4,88.385,88.385,261000000.0
2009-10-08 23:45:00,88.385,88.405,88.355,88.36,543100000.0
2009-10-08 23:50:00,88.365,88.37,88.35,88.35,509900000.0
2009-10-08 23:55:00,88.355,88.38,88.345,88.375,541900000.0
2009-10-09 00:00:00,88.375,88.375,88.36,88.36,119200000.0
2009-10-09 00:05:00,88.36,88.385,88.355,88.38,247200000.0
2009-10-09 00:10:00,88.38,88.395,88.35,88.365,192600000.0
2009-10-09 00:15:00,88.365,88.385,88.365,88.37,55300000.0
2009-10-09 00:20:00,88.37,88.42,88.37,88.41,206600000.0
2009-10-09 00:25:00,88.41,88.425,88.405,88.425,170500000.0
2009-10-09 00:30:00,88.425,88.455,88.425,88.435,140600000.0
2009-10-09 00:35:00,88.435,88.485,88.435,88.465,342700000.0
2009-10-09 00:40:00,88.455,88.465,88.435,88.445,175400000.0
2009-10-09 00:45:00,88.445,88.465,88.44,88.465,274700000.0
2009-10-09 00:50:00,88.465,88.48,88.445,88.465,276700000.0
2009-10-09 00:55:00,88.465,88.47,88.46,88.465,71900000.0
2009-10-09 01:00:00,88.465,88.585,88.465,88.545,782900000.0
2009-10-09 01:05:00,88.545,88.595,88.52,88.555,402200000.0
2009-10-09 01:10:00,88.57,88.69,88.56,88.69,995200000.0
2009-10-09 01:15:00,88.685,88.735,88.65,88.705,1206600000.0
2009-10-09 01:20:00,88.71,88.745,88.695,88.735,711900000.0
2009-10-09 01:25:00,88.735,88.735,88.61,88.615,403500000.0
2009-10-09 01:30:00,88.615,88.675,88.58,88.655,836200000.0
2009-10-09 01:35:00,88.655,88.695,88.655,88.67,551400000.0
2009-10-09 01:40:00,88.675,88.685,88.63,88.64,430500000.0
2009-10-09 01:45:00,88.63,88.655,88.605,88.645,391900000.0
2009-10-09 01:50:00,88.64,88.665,88.62,88.665,329700000.0
2009-10-09 01:55:00,88.665,88.775,88.665,88.755,1193200000.0
2009-10-09 02:00:00,88.755,88.875,88.745,88.805,1374699999.0
2009-10-09 02:05:00,88.805,88.83,88.78,88.795,586800000.0
2009-10-09 02:10:00,88.795,88.82,88.78,88.805,926999999.0
2009-10-09 02:15:00,88.805,88.825,88.785,88.785,454300000.0
2009-10-09 02:20:00,88.785,88.785,88.68,88.705,1086100000.0
2009-10-09 02:25:00,88.705,88.75,88.69,88.75,377900000.0
2009-10-09 02:30:00,88.75,88.75,88.7,88.715,597300000.0
2009-10-09 02:35:00,88.715,88.755,88.7,88.7,582600000.0
2009-10-09 02:40:00,88.7,88.73,88.695,88.71,735100000.0
2009-10-09 02:45:00,88.71,88.735,88.685,88.725,750500000.0
2009-10-09 02:50:00,88.725,88.765,88.715,88.75,723500000.0
2009-10-09 02:55:00,88.76,88.76,88.71,88.725,601500000.0
2009-10-09 03:00:00,88.73,88.785,88.73,88.78,454000000.0
2009-10-09 03:05:00,88.775,88.78,88.73,88.765,486200000.0
2009-10-09 03:10:00,88.765,88.79,88.75,88.765,496100000.0
2009-10-09 03:15:00,88.765,88.865,88.765,88.845,1173000000.0
2009-10-09 03:20:00,88.835,88.88,88.835,88.87,947600000.0
2009-10-09 03:25:00,88.87,88.87,88.825,88.86,580400000.0
2009-10-09 03:30:00,88.865,88.94,88.835,88.92,1189000000.0
2009-10-09 03:35:00,88.915,89.02,88.915,89.005,1794800002.0
2009-10-09 03:40:00,89.005,89.065,89.0,89.035,1323300000.0
2009-10-09 03:45:00,89.035,89.135,89.005,89.12,2698200002.0
2009-10-09 03:50:00,89.12,89.12,89.02,89.045,2466200000.0
2009-10-09 03:55:00,89.045,89.105,89.03,89.08,2178199999.0
2009-10-09 04:00:00,89.08,89.08,89.05,89.065,1300800001.0
2009-10-09 04:05:00,89.065,89.065,88.965,88.965,962599999.0
2009-10-09 04:10:00,88.97,88.995,88.945,88.95,859200000.0
2009-10-09 04:15:00,88.95,89.01,88.945,88.975,802200000.0
2009-10-09 04:20:00,88.975,89.055,88.975,89.055,734500000.0
2009-10-09 04:25:00,89.055,89.09,89.05,89.065,1040800000.0
2009-10-09 04:30:00,89.065,89.09,89.035,89.065,816300000.0
2009-10-09 04:35:00,89.06,89.12,89.06,89.11,1100500000.0
2009-10-09 04:40:00,89.11,89.17,89.105,89.17,1018000000.0
2009-10-09 04:45:00,89.17,89.18,89.16,89.165,1845499997.0
2009-10-09 04:50:00,89.165,89.225,89.125,89.125,2190200001.0
2009-10-09 04:55:00,89.125,89.14,89.09,89.14,1058600000.0
2009-10-09 05:00:00,89.14,89.15,89.12,89.135,601500000.0
2009-10-09 05:05:00,89.135,89.135,89.125,89.13,436700000.0
2009-10-09 05:10:00,89.13,89.135,89.095,89.105,666200000.0
2009-10-09 05:15:00,89.1,89.11,89.07,89.085,728100000.0
2009-10-09 05:20:00,89.085,89.125,89.08,89.105,530400000.0
2009-10-09 05:25:00,89.105,89.11,89.07,89.08,665700000.0
2009-10-09 05:30:00,89.07,89.115,89.06,89.1,952699999.0
2009-10-09 05:35:00,89.1,89.11,89.09,89.1,442000000.0
2009-10-09 05:40:00,89.1,89.12,89.095,89.105,562100000.0
2009-10-09 05:45:00,89.105,89.15,89.1,89.145,1401500001.0
2009-10-09 05:50:00,89.15,89.15,89.125,89.13,529500000.0
2009-10-09 05:55:00,89.13,89.215,89.13,89.2,1540200000.0
2009-10-09 06:00:00,89.185,89.23,89.175,89.205,705400000.0
2009-10-09 06:05:00,89.205,89.235,89.195,89.22,519300001.0
2009-10-09 06:10:00,89.22,89.285,89.22,89.265,1200400002.0
2009-10-09 06:15:00,89.265,89.305,89.24,89.26,888500000.0
2009-10-09 06:20:00,89.255,89.255,89.215,89.225,793100000.0
2009-10-09 06:25:00,89.225,89.225,89.185,89.185,870200000.0
2009-10-09 06:30:00,89.185,89.185,89.12,89.15,948300000.0
2009-10-09 06:35:00,89.15,89.18,89.145,89.16,441600000.0
2009-10-09 06:40:00,89.16,89.165,89.125,89.14,924300000.0
2009-10-09 06:45:00,89.14,89.17,89.12,89.165,681200000.0
2009-10-09 06:50:00,89.165,89.19,89.155,89.175,707000000.0
2009-10-09 06:55:00,89.175,89.18,89.15,89.175,1001200000.0
2009-10-09 07:00:00,89.17,89.185,89.16,89.175,771400000.0
2009-10-09 07:05:00,89.175,89.19,89.165,89.185,803200000.0
2009-10-09 07:10:00,89.19,89.19,89.18,89.185,686300000.0
2009-10-09 07:15:00,89.185,89.24,89.18,89.24,1577600000.0
2009-10-09 07:20:00,89.24,89.26,89.205,89.225,1303600001.0
2009-10-09 07:25:00,89.22,89.225,89.185,89.21,859300000.0
2009-10-09 07:30:00,89.21,89.215,89.2,89.21,589200000.0
2009-10-09 07:35:00,89.21,89.235,89.2,89.235,547000000.0
2009-10-09 07:40:00,89.24,89.265,89.23,89.24,915999999.0
2009-10-09 07:45:00,89.235,89.255,89.235,89.25,491900001.0
2009-10-09 07:50:00,89.25,89.255,89.195,89.195,1612200002.0
2009-10-09 07:55:00,89.195,89.24,89.19,89.24,1333800000.0
2009-10-09 08:00:00,89.24,89.25,89.19,89.195,2343500000.0
2009-10-09 08:05:00,89.19,89.22,89.18,89.21,1662399999.0
2009-10-09 08:10:00,89.205,89.27,89.205,89.23,2578899998.0
2009-10-09 08:15:00,89.23,89.25,89.18,89.19,2073199999.0
2009-10-09 08:20:00,89.19,89.205,89.155,89.185,2808000013.0
2009-10-09 08:25:00,89.18,89.205,89.115,89.13,2215100008.0
2009-10-09 08:30:00,89.13,89.18,89.105,89.17,3431800006.0
2009-10-09 08:35:00,89.17,89.17,89.12,89.145,3209700012.0
2009-10-09 08:40:00,89.14,89.17,89.115,89.12,2258100001.0
2009-10-09 08:45:00,89.125,89.16,89.1,89.15,2797300004.0
2009-10-09 08:50:00,89.15,89.23,89.12,89.205,3096600005.0
2009-10-09 08:55:00,89.205,89.245,89.195,89.225,2704099996.0
2009-10-09 09:00:00,89.225,89.26,89.21,89.245,2411400003.0
2009-10-09 09:05:00,89.245,89.27,89.2,89.2,2967399995.0
2009-10-09 09:10:00,89.2,89.32,89.2,89.32,1632800003.0
2009-10-09 09:15:00,89.315,89.425,89.26,89.37,4452100000.0
2009-10-09 09:20:00,89.37,89.425,89.335,89.35,3070500019.0
2009-10-09 09:25:00,89.355,89.375,89.345,89.365,3039700006.0
2009-10-09 09:30:00,89.365,89.375,89.27,89.27,2945400000.0
2009-10-09 09:35:00,89.275,89.325,89.275,89.295,2430000016.0
2009-10-09 09:40:00,89.295,89.305,89.26,89.26,2823899999.0
2009-10-09 09:45:00,89.27,89.3,89.24,89.26,2076399999.0
2009-10-09 09:50:00,89.26,89.31,89.2,89.255,2470200004.0
2009-10-09 09:55:00,89.255,89.29,89.23,89.29,1669599998.0
2009-10-09 10:00:00,89.29,89.32,89.28,89.32,1736000003.0
2009-10-09 10:05:00,89.315,89.345,89.29,89.305,3514299988.0
2009-10-09 10:10:00,89.305,89.31,89.28,89.285,2255399998.0
2009-10-09 10:15:00,89.285,89.29,89.215,89.23,2354099995.0
2009-10-09 10:20:00,89.23,89.24,89.21,89.21,1726800000.0
2009-10-09 10:25:00,89.21,89.25,89.21,89.22,1848300001.0
2009-10-09 10:30:00,89.22,89.23,89.2,89.205,1917900001.0
2009-10-09 10:35:00,89.205,89.23,89.205,89.23,1089499999.0
2009-10-09 10:40:00,89.225,89.24,89.215,89.23,1155500000.0
2009-10-09 10:45:00,89.23,89.26,89.21,89.21,1692200000.0
2009-10-09 10:50:00,89.21,89.215,89.19,89.19,3059199989.0
2009-10-09 10:55:00,89.19,89.22,89.19,89.2,1411300000.0
2009-10-09 11:00:00,89.195,89.23,89.195,89.215,2005899998.0
2009-10-09 11:05:00,89.22,89.22,89.14,89.16,2447300001.0
2009-10-09 11:10:00,89.16,89.2,89.16,89.17,1394400001.0
2009-10-09 11:15:00,89.165,89.2,89.155,89.155,1631199998.0
2009-10-09 11:20:00,89.16,89.175,89.13,89.13,1433099999.0
2009-10-09 11:25:00,89.13,89.145,89.065,89.085,2935900003.0
2009-10-09 11:30:00,89.085,89.085,89.05,89.07,1787900002.0
2009-10-09 11:35:00,89.065,89.08,89.02,89.02,1672500001.0
2009-10-09 11:40:00,89.03,89.03,88.885,88.885,3329600001.0
2009-10-09 11:45:00,88.885,88.91,88.83,88.835,2576199994.0
2009-10-09 11:50:00,88.835,88.88,88.83,88.87,2893700005.0
2009-10-09 11:55:00,88.87,88.875,88.825,88.84,2503200000.0
2009-10-09 12:00:00,88.84,88.86,88.79,88.85,2498500003.0
2009-10-09 12:05:00,88.85,88.86,88.83,88.855,1838799999.0
2009-10-09 12:10:00,88.855,88.93,88.835,88.91,2125400000.0
2009-10-09 12:15:00,88.905,88.925,88.84,88.85,1406300000.0
2009-10-09 12:20:00,88.855,88.9,88.83,88.84,1757500002.0
2009-10-09 12:25:00,88.845,88.89,88.84,88.88,2017899999.0
2009-10-09 12:30:00,88.88,88.885,88.85,88.855,1573499997.0
2009-10-09 12:35:00,88.855,88.86,88.83,88.85,956099999.0
2009-10-09 12:40:00,88.85,88.855,88.795,88.815,1551099999.0
2009-10-09 12:45:00,88.82,88.845,88.81,88.83,1476699998.0
2009-10-09 12:50:00,88.83,88.87,88.825,88.86,1634900001.0
2009-10-09 12:55:00,88.86,88.91,88.855,88.885,1121400002.0
2009-10-09 13:00:00,88.885,88.89,88.745,88.76,1794000001.0
2009-10-09 13:05:00,88.76,88.76,88.695,88.73,1511700000.0
2009-10-09 13:10:00,88.73,88.755,88.72,88.75,1565699999.0
2009-10-09 13:15:00,88.75,88.755,88.71,88.74,1179300000.0
2009-10-09 13:20:00,88.735,88.77,88.7,88.75,1968299997.0
2009-10-09 13:25:00,88.75,88.76,88.655,88.67,1560200000.0
2009-10-09 13:30:00,88.67,88.715,88.645,88.705,3213399994.0
2009-10-09 13:35:00,88.705,88.74,88.69,88.74,2469000005.0
2009-10-09 13:40:00,88.735,88.76,88.71,88.76,1775500000.0
2009-10-09 13:45:00,88.76,88.78,88.73,88.76,2133299993.0
2009-10-09 13:50:00,88.76,88.76,88.72,88.72,1197500001.0
2009-10-09 13:55:00,88.72,88.76,88.71,88.75,1054399998.0
2009-10-09 14:00:00,88.75,88.75,88.71,88.73,1723599997.0
2009-10-09 14:05:00,88.73,88.77,88.73,88.76,1438099993.0
2009-10-09 14:10:00,88.76,88.91,88.76,88.89,3281599998.0
2009-10-09 14:15:00,88.89,88.99,88.875,88.97,3266800007.0
2009-10-09 14:20:00,88.965,88.99,88.93,88.95,3402099989.0
2009-10-09 14:25:00,88.95,88.98,88.905,88.945,2476399999.0
2009-10-09 14:30:00,88.955,89.03,88.945,89.015,3214899998.0
2009-10-09 14:35:00,89.015,89.02,88.985,89.005,2506100000.0
2009-10-09 14:40:00,89.005,89.1,89.0,89.085,2962999998.0
2009-10-09 14:45:00,89.085,89.12,89.085,89.09,3400200008.0
2009-10-09 14:50:00,89.09,89.14,89.075,89.13,3604000010.0
2009-10-09 14:55:00,89.13,89.22,89.125,89.205,3658799995.0
2009-10-09 15:00:00,89.21,89.35,89.18,89.335,4012399998.0
2009-10-09 15:05:00,89.335,89.35,89.26,89.275,3402100002.0
2009-10-09 15:10:00,89.275,89.35,89.26,89.335,3459000000.0
2009-10-09 15:15:00,89.335,89.34,89.255,89.26,3869399992.0
2009-10-09 15:20:00,89.26,89.28,89.22,89.27,4456699985.0
2009-10-09 15:25:00,89.27,89.28,89.185,89.205,4066300007.0
2009-10-09 15:30:00,89.205,89.315,89.205,89.245,3748800003.0
2009-10-09 15:35:00,89.245,89.45,89.24,89.42,4901910009.0
2009-10-09 15:40:00,89.42,89.42,89.27,89.28,3641000001.0
2009-10-09 15:45:00,89.28,89.345,89.225,89.27,4343500001.0
2009-10-09 15:50:00,89.27,89.3,89.19,89.28,4394699995.0
2009-10-09 15:55:00,89.28,89.385,89.28,89.35,4060300006.0
2009-10-09 16:00:00,89.35,89.575,89.34,89.56,4997829995.0
2009-10-09 16:05:00,89.56,89.56,89.39,89.395,4118000001.0
2009-10-09 16:10:00,89.395,89.46,89.32,89.46,4391300001.0
2009-10-09 16:15:00,89.46,89.505,89.42,89.49,3051299991.0
2009-10-09 16:20:00,89.49,89.515,89.455,89.515,3810099988.0
2009-10-09 16:25:00,89.51,89.51,89.41,89.42,4037399992.0
2009-10-09 16:30:00,89.42,89.445,89.395,89.44,2182299991.0
2009-10-09 16:35:00,89.44,89.44,89.41,89.435,2252799990.0
2009-10-09 16:40:00,89.435,89.485,89.42,89.47,2316100003.0
2009-10-09 16:45:00,89.47,89.5,89.445,89.475,2668199999.0
2009-10-09 16:50:00,89.475,89.48,89.41,89.415,2397499995.0
2009-10-09 16:55:00,89.415,89.45,89.375,89.425,4209399998.0
2009-10-09 17:00:00,89.425,89.465,89.385,89.395,3515299997.0
2009-10-09 17:05:00,89.395,89.455,89.39,89.44,2341199997.0
2009-10-09 17:10:00,89.445,89.48,89.43,89.47,2013000006.0
2009-10-09 17:15:00,89.47,89.53,89.45,89.53,3202400003.0
2009-10-09 17:20:00,89.53,89.535,89.49,89.51,2548299997.0
2009-10-09 17:25:00,89.51,89.51,89.47,89.48,1955199999.0
2009-10-09 17:30:00,89.49,89.545,89.49,89.53,2382699989.0
2009-10-09 17:35:00,89.53,89.73,89.53,89.685,4784800005.0
2009-10-09 17:40:00,89.685,89.755,89.65,89.74,2896599997.0
2009-10-09 17:45:00,89.745,89.8,89.73,89.79,3199409997.0
2009-10-09 17:50:00,89.79,89.79,89.69,89.71,3218700000.0
2009-10-09 17:55:00,89.7,89.73,89.685,89.685,3378099998.0
2009-10-09 18:00:00,89.685,89.725,89.61,89.69,2466199999.0
2009-10-09 18:05:00,89.69,89.87,89.68,89.855,4229039998.0
2009-10-09 18:10:00,89.85,89.86,89.69,89.69,3839599998.0
2009-10-09 18:15:00,89.69,89.71,89.655,89.68,3159399998.0
2009-10-09 18:20:00,89.68,89.76,89.675,89.75,1622399999.0
2009-10-09 18:25:00,89.75,89.805,89.75,89.805,1387199998.0
2009-10-09 18:30:00,89.805,89.85,89.765,89.78,1949099996.0
2009-10-09 18:35:00,89.78,89.84,89.76,89.8,2491200001.0
2009-10-09 18:40:00,89.8,89.83,89.79,89.815,946500001.0
2009-10-09 18:45:00,89.815,89.83,89.785,89.82,2156399995.0
2009-10-09 18:50:00,89.82,89.865,89.8,89.815,2245300002.0
2009-10-09 18:55:00,89.815,89.825,89.755,89.76,2677599993.0
2009-10-09 19:00:00,89.76,89.77,89.725,89.755,1623600002.0
2009-10-09 19:05:00,89.755,89.815,89.755,89.81,1829700003.0
2009-10-09 19:10:00,89.805,89.805,89.765,89.8,962400000.0
2009-10-09 19:15:00,89.8,89.82,89.785,89.82,1298999999.0
2009-10-09 19:20:00,89.83,89.835,89.8,89.81,726799999.0
2009-10-09 19:25:00,89.81,89.825,89.805,89.815,567900000.0
2009-10-09 19:30:00,89.82,89.82,89.765,89.77,1631800002.0
2009-10-09 19:35:00,89.77,89.81,89.765,89.8,1958800000.0
2009-10-09 19:40:00,89.805,89.83,89.795,89.8,1363200002.0
2009-10-09 19:45:00,89.8,89.84,89.795,89.84,1387900000.0
2009-10-09 19:50:00,89.84,89.88,89.82,89.835,1117400000.0
2009-10-09 19:55:00,89.835,89.84,89.785,89.835,1559500000.0
2009-10-09 20:00:00,89.835,89.835,89.805,89.825,1839199998.0
2009-10-09 20:05:00,89.83,89.855,89.805,89.815,1328899992.0
2009-10-09 20:10:00,89.815,89.845,89.805,89.835,1102500000.0
2009-10-09 20:15:00,89.835,89.84,89.82,89.825,1396200000.0
2009-10-09 20:20:00,89.825,89.865,89.825,89.855,1088300001.0
2009-10-09 20:25:00,89.86,89.87,89.83,89.85,1002699999.0
2009-10-09 20:30:00,89.85,89.855,89.83,89.85,874300000.0
2009-10-09 20:35:00,89.85,89.855,89.815,89.82,2210800000.0
2009-10-09 20:40:00,89.82,89.83,89.8,89.82,1320500001.0
2009-10-09 20:45:00,89.815,89.82,89.78,89.8,760300000.0
2009-10-09 20:50:00,89.8,89.83,89.785,89.83,468800000.0
2009-10-09 20:55:00,89.83,89.865,89.795,89.855,1141800000.0
2009-10-09 21:00:00,89.855,89.865,89.81,89.815,1242900001.0
2009-10-09 21:05:00,89.815,89.825,89.8,89.805,1043100000.0
2009-10-09 21:10:00,89.805,89.84,89.805,89.82,509100000.0
2009-10-09 21:15:00,89.82,89.85,89.81,89.85,320400000.0
2009-10-09 21:20:00,89.85,89.85,89.83,89.835,278200000.0
2009-10-09 21:25:00,89.835,89.84,89.82,89.82,654700000.0
2009-10-09 21:30:00,89.82,89.825,89.795,89.795,695700000.0
2009-10-09 21:35:00,89.795,89.825,89.795,89.815,1062600000.0
2009-10-09 21:40:00,89.815,89.83,89.79,89.82,480200000.0
2009-10-09 21:45:00,89.82,89.83,89.8,89.8,386100000.0
2009-10-09 21:50:00,89.805,89.805,89.75,89.755,1819800000.0
2009-10-09 21:55:00,89.755,89.785,89.75,89.78,711200000.0
2009-10-09 22:00:00,89.775,89.83,89.77,89.81,1322700000.0
2009-10-09 22:05:00,89.81,89.82,89.805,89.82,582600000.0
2009-10-09 22:10:00,89.815,89.815,89.785,89.79,910300000.0
2009-10-09 22:15:00,89.79,89.825,89.79,89.81,937300000.0
2009-10-09 22:20:00,89.81,89.825,89.805,89.82,688300000.0
2009-10-09 22:25:00,89.82,89.82,89.8,89.8,328200000.0
2009-10-09 22:30:00,89.8,89.805,89.795,89.8,204800000.0
2009-10-09 22:35:00,89.795,89.83,89.775,89.8,541700000.0
2009-10-09 22:40:00,89.8,89.815,89.75,89.75,552900000.0
2009-10-09 22:45:00,89.745,89.77,89.725,89.77,496200000.0
2009-10-09 22:50:00,89.77,89.84,89.77,89.795,500400000.0
2009-10-09 22:55:00,89.795,89.81,89.67,89.755,378700000.0
2009-10-11 23:00:00,89.515,89.515,89.515,89.515,4800000.0
2009-10-11 23:05:00,89.52,89.605,89.515,89.605,74000000.0
2009-10-11 23:10:00,89.605,89.615,89.595,89.61,108000000.0
2009-10-11 23:15:00,89.61,89.685,89.595,89.665,148000000.0
2009-10-11 23:20:00,89.66,89.76,89.615,89.72,155400000.0
2009-10-11 23:25:00,89.72,89.72,89.66,89.71,63200000.0
2009-10-11 23:30:00,89.7,89.7,89.685,89.69,59000000.0
2009-10-11 23:35:00,89.69,89.72,89.675,89.695,66600000.0
2009-10-11 23:40:00,89.705,89.705,89.695,89.695,19200000.0
2009-10-11 23:45:00,89.695,89.71,89.685,89.7,65600000.0
2009-10-11 23:50:00,89.7,89.705,89.695,89.7,84900000.0
2009-10-11 23:55:00,89.7,89.705,89.69,89.7,190800000.0
2009-10-12 00:00:00,89.7,89.715,89.675,89.685,553700000.0
2009-10-12 00:05:00,89.685,89.71,89.685,89.695,387300000.0
2009-10-12 00:10:00,89.695,89.79,89.695,89.775,493900000.0
2009-10-12 00:15:00,89.78,89.83,89.765,89.83,669800000.0
2009-10-12 00:20:00,89.815,89.865,89.815,89.855,738100001.0
2009-10-12 00:25:00,89.86,89.885,89.85,89.875,712300000.0
2009-10-12 00:30:00,89.87,89.875,89.86,89.87,502400000.0
2009-10-12 00:35:00,89.87,89.875,89.82,89.83,283700000.0
2009-10-12 00:40:00,89.83,89.835,89.805,89.805,384999999.0
2009-10-12 00:45:00,89.805,89.82,89.79,89.815,228900000.0
2009-10-12 00:50:00,89.815,89.815,89.735,89.75,258500000.0
2009-10-12 00:55:00,89.745,89.745,89.715,89.735,634600000.0
2009-10-12 01:00:00,89.74,89.765,89.735,89.765,208700000.0
2009-10-12 01:05:00,89.765,89.83,89.765,89.815,455800000.0
2009-10-12 01:10:00,89.815,89.825,89.81,89.815,275200000.0
2009-10-12 01:15:00,89.81,89.82,89.79,89.815,522800000.0
2009-10-12 01:20:00,89.815,89.86,89.815,89.855,417000000.0
2009-10-12 01:25:00,89.855,89.865,89.84,89.84,423200000.0
2009-10-12 01:30:00,89.85,89.85,89.84,89.845,255500000.0
2009-10-12 01:35:00,89.845,89.865,89.835,89.855,584300000.0
2009-10-12 01:40:00,89.855,89.905,89.85,89.89,670300000.0
2009-10-12 01:45:00,89.89,89.94,89.89,89.925,609300001.0
2009-10-12 01:50:00,89.925,89.935,89.915,89.935,647000000.0
2009-10-12 01:55:00,89.935,89.95,89.925,89.945,602100000.0
2009-10-12 02:00:00,89.945,89.945,89.855,89.9,1149900000.0
2009-10-12 02:05:00,89.9,89.945,89.885,89.94,774000000.0
2009-10-12 02:10:00,89.945,89.99,89.945,89.985,720600000.0
2009-10-12 02:15:00,89.98,90.03,89.96,89.985,856900000.0
2009-10-12 02:20:00,89.985,89.985,89.955,89.96,518100000.0
2009-10-12 02:25:00,89.96,89.985,89.89,89.9,825600000.0
2009-10-12 02:30:00,89.9,89.97,89.875,89.97,696000000.0
2009-10-12 02:35:00,89.97,90.025,89.95,89.955,1298200001.0
2009-10-12 02:40:00,89.955,90.01,89.95,89.985,1043600000.0
2009-10-12 02:45:00,89.985,90.025,89.98,90.015,439600000.0
2009-10-12 02:50:00,90.01,90.05,90.005,90.05,419900000.0
2009-10-12 02:55:00,90.045,90.075,90.045,90.06,724900003.0
2009-10-12 03:00:00,90.06,90.065,90.025,90.035,489000000.0
2009-10-12 03:05:00,90.04,90.085,90.035,90.075,641700001.0
2009-10-12 03:10:00,90.075,90.09,90.065,90.075,1369600006.0
2009-10-12 03:15:00,90.075,90.09,90.065,90.08,1026700002.0
2009-10-12 03:20:00,90.08,90.1,90.075,90.075,1169200001.0
2009-10-12 03:25:00,90.08,90.09,90.07,90.08,588499999.0
2009-10-12 03:30:00,90.08,90.1,90.025,90.025,489500000.0
2009-10-12 03:35:00,90.025,90.085,90.0,90.075,1349699999.0
2009-10-12 03:40:00,90.075,90.1,90.07,90.085,1013399999.0
2009-10-12 03:45:00,90.085,90.09,90.025,90.04,602800000.0
2009-10-12 03:50:00,90.04,90.065,90.035,90.055,1076400000.0
2009-10-12 03:55:00,90.055,90.07,89.95,90.04,2620600001.0
2009-10-12 04:00:00,90.045,90.05,89.98,89.995,1479900000.0
2009-10-12 04:05:00,90.0,90.03,89.99,89.99,1019200000.0
2009-10-12 04:10:00,89.99,90.0,89.965,89.99,934300000.0
2009-10-12 04:15:00,89.99,90.035,89.99,90.015,636400000.0
2009-10-12 04:20:00,90.02,90.03,90.005,90.02,503300000.0
2009-10-12 04:25:00,90.02,90.04,90.015,90.04,407900000.0
2009-10-12 04:30:00,90.04,90.075,90.03,90.075,1303800001.0
2009-10-12 04:35:00,90.075,90.105,90.075,90.1,1375800000.0
2009-10-12 04:40:00,90.1,90.11,90.08,90.08,1857300002.0
2009-10-12 04:45:00,90.085,90.085,90.03,90.05,768600000.0
2009-10-12 04:50:00,90.05,90.1,90.015,90.07,960600000.0
2009-10-12 04:55:00,90.07,90.105,90.07,90.09,1212800000.0
2009-10-12 05:00:00,90.085,90.1,90.06,90.09,764800000.0
2009-10-12 05:05:00,90.09,90.09,90.06,90.08,405000000.0
2009-10-12 05:10:00,90.08,90.09,90.075,90.075,872000000.0
2009-10-12 05:15:00,90.08,90.105,90.08,90.105,294600000.0
2009-10-12 05:20:00,90.11,90.11,90.07,90.08,280000000.0
2009-10-12 05:25:00,90.085,90.12,90.085,90.11,539300000.0
2009-10-12 05:30:00,90.115,90.12,90.1,90.11,371500000.0
2009-10-12 05:35:00,90.11,90.125,90.105,90.115,431200000.0
2009-10-12 05:40:00,90.115,90.115,90.095,90.105,570500000.0
2009-10-12 05:45:00,90.105,90.13,90.105,90.105,275700000.0
2009-10-12 05:50:00,90.105,90.125,90.105,90.12,393200000.0
2009-10-12 05:55:00,90.125,90.125,90.11,90.115,377700000.0
2009-10-12 06:00:00,90.115,90.13,90.115,90.13,206400000.0
2009-10-12 06:05:00,90.13,90.13,90.115,90.12,631100002.0
2009-10-12 06:10:00,90.12,90.135,90.115,90.13,742099998.0
2009-10-12 06:15:00,90.13,90.14,90.115,90.135,812199999.0
2009-10-12 06:20:00,90.135,90.135,90.12,90.125,711200000.0
2009-10-12 06:25:00,90.125,90.135,90.115,90.135,616000000.0
2009-10-12 06:30:00,90.135,90.16,90.135,90.16,422700000.0
2009-10-12 06:35:00,90.155,90.18,90.15,90.175,988000000.0
2009-10-12 06:40:00,90.17,90.2,90.17,90.195,818600000.0
2009-10-12 06:45:00,90.2,90.21,90.18,90.185,1022800000.0
2009-10-12 06:50:00,90.185,90.195,90.15,90.17,998600000.0
2009-10-12 06:55:00,90.17,90.19,90.17,90.19,923800000.0
2009-10-12 07:00:00,90.19,90.23,90.18,90.195,1769200000.0
2009-10-12 07:05:00,90.195,90.23,90.19,90.2,1717600000.0
2009-10-12 07:10:00,90.2,90.2,90.145,90.155,1348500000.0
2009-10-12 07:15:00,90.17,90.205,90.16,90.17,1247900000.0
2009-10-12 07:20:00,90.17,90.185,90.15,90.18,1442100001.0
2009-10-12 07:25:00,90.18,90.19,90.15,90.155,1491200001.0
2009-10-12 07:30:00,90.15,90.155,90.085,90.135,1813200000.0
2009-10-12 07:35:00,90.135,90.17,90.135,90.165,1090600000.0
2009-10-12 07:40:00,90.165,90.165,90.115,90.125,811600000.0
2009-10-12 07:45:00,90.125,90.15,90.125,90.15,683800000.0
2009-10-12 07:50:00,90.155,90.17,90.14,90.165,814000001.0
2009-10-12 07:55:00,90.165,90.23,90.16,90.21,1583700007.0
2009-10-12 08:00:00,90.21,90.23,90.18,90.18,1127200000.0
2009-10-12 08:05:00,90.175,90.235,90.165,90.23,2130599999.0
2009-10-12 08:10:00,90.23,90.275,90.225,90.235,1972700001.0
2009-10-12 08:15:00,90.235,90.26,90.18,90.215,1198800001.0
2009-10-12 08:20:00,90.215,90.275,90.205,90.245,2525700000.0
2009-10-12 08:25:00,90.24,90.24,90.215,90.23,1171900000.0
2009-10-12 08:30:00,90.23,90.25,90.16,90.22,2745600000.0
2009-10-12 08:35:00,90.22,90.245,90.205,90.245,1552900000.0
2009-10-12 08:40:00,90.24,90.245,90.22,90.23,1368900000.0
2009-10-12 08:45:00,90.23,90.255,90.23,90.245,1787200001.0
2009-10-12 08:50:00,90.245,90.255,90.215,90.23,1295499999.0
2009-10-12 08:55:00,90.235,90.25,90.2,90.25,1951200000.0
2009-10-12 09:00:00,90.25,90.275,90.24,90.27,2040600000.0
2009-10-12 09:05:00,90.27,90.275,90.25,90.26,1305899999.0
2009-10-12 09:10:00,90.26,90.265,90.23,90.23,1711900000.0
2009-10-12 09:15:00,90.23,90.27,90.21,90.265,1898999998.0
2009-10-12 09:20:00,90.265,90.27,90.22,90.24,1509500000.0
2009-10-12 09:25:00,90.25,90.305,90.24,90.295,1621999998.0
2009-10-12 09:30:00,90.295,90.4,90.27,90.34,4200500006.0
2009-10-12 09:35:00,90.34,90.39,90.31,90.38,2058400002.0
2009-10-12 09:40:00,90.38,90.44,90.38,90.42,2281799994.0
2009-10-12 09:45:00,90.42,90.445,90.4,90.435,1929300001.0
2009-10-12 09:50:00,90.435,90.455,90.405,90.42,1875700000.0
2009-10-12 09:55:00,90.415,90.42,90.36,90.36,1378699999.0
2009-10-12 10:00:00,90.355,90.385,90.345,90.345,1770000002.0
2009-10-12 10:05:00,90.345,90.345,90.28,90.305,2331300002.0
2009-10-12 10:10:00,90.305,90.32,90.24,90.25,2364900000.0
2009-10-12 10:15:00,90.245,90.28,90.225,90.27,2056700006.0
2009-10-12 10:20:00,90.27,90.315,90.235,90.305,2109400001.0
2009-10-12 10:25:00,90.305,90.315,90.265,90.275,1926199999.0
2009-10-12 10:30:00,90.275,90.285,90.26,90.27,1873699998.0
2009-10-12 10:35:00,90.27,90.27,90.23,90.26,1730900000.0
2009-10-12 10:40:00,90.26,90.285,90.22,90.28,1918500000.0
2009-10-12 10:45:00,90.275,90.31,90.275,90.305,1147800000.0
2009-10-12 10:50:00,90.3,90.35,90.3,90.33,2329199999.0
2009-10-12 10:55:00,90.33,90.33,90.245,90.275,2166499999.0
2009-10-12 11:00:00,90.275,90.28,90.235,90.245,1628700000.0
2009-10-12 11:05:00,90.245,90.26,90.225,90.25,2085000001.0
2009-10-12 11:10:00,90.25,90.28,90.25,90.26,1891299999.0
2009-10-12 11:15:00,90.265,90.305,90.245,90.305,1644800000.0
2009-10-12 11:20:00,90.305,90.31,90.235,90.27,2134200000.0
2009-10-12 11:25:00,90.27,90.28,90.25,90.25,1788300000.0
2009-10-12 11:30:00,90.25,90.3,90.25,90.3,1552300000.0
2009-10-12 11:35:00,90.3,90.33,90.3,90.315,1078100000.0
2009-10-12 11:40:00,90.315,90.365,90.315,90.355,1633700000.0
2009-10-12 11:45:00,90.355,90.375,90.345,90.36,1313400000.0
2009-10-12 11:50:00,90.36,90.4,90.36,90.39,1234000000.0
2009-10-12 11:55:00,90.385,90.42,90.37,90.375,2924000002.0
2009-10-12 12:00:00,90.375,90.38,90.285,90.33,1898900000.0
2009-10-12 12:05:00,90.335,90.36,90.26,90.27,1694100000.0
2009-10-12 12:10:00,90.27,90.295,90.255,90.275,1534400002.0
2009-10-12 12:15:00,90.275,90.33,90.23,90.33,1694200000.0
2009-10-12 12:20:00,90.335,90.34,90.29,90.32,1569300001.0
2009-10-12 12:25:00,90.32,90.345,90.275,90.275,1630399999.0
2009-10-12 12:30:00,90.275,90.31,90.23,90.23,1377399999.0
2009-10-12 12:35:00,90.23,90.24,90.155,90.2,2076500000.0
2009-10-12 12:40:00,90.195,90.205,90.16,90.205,1046999999.0
2009-10-12 12:45:00,90.21,90.225,90.165,90.17,1400800003.0
2009-10-12 12:50:00,90.17,90.17,90.12,90.135,2183600001.0
2009-10-12 12:55:00,90.135,90.16,90.12,90.125,2203199998.0
2009-10-12 13:00:00,90.125,90.13,90.05,90.1,2195200002.0
2009-10-12 13:05:00,90.095,90.1,90.03,90.04,1643399997.0
2009-10-12 13:10:00,90.04,90.085,90.0,90.085,2061700006.0
2009-10-12 13:15:00,90.085,90.12,90.05,90.115,2055699986.0
2009-10-12 13:20:00,90.11,90.16,90.1,90.145,2148099999.0
2009-10-12 13:25:00,90.15,90.15,90.1,90.105,1691900001.0
2009-10-12 13:30:00,90.11,90.11,90.07,90.1,1335300003.0
2009-10-12 13:35:00,90.095,90.1,90.08,90.085,714600000.0
2009-10-12 13:40:00,90.085,90.085,90.04,90.04,1139099998.0
2009-10-12 13:45:00,90.04,90.04,89.955,90.005,2512800002.0
2009-10-12 13:50:00,90.005,90.13,89.99,90.09,3112700003.0
2009-10-12 13:55:00,90.085,90.105,90.02,90.03,1118999998.0
2009-10-12 14:00:00,90.03,90.1,89.98,90.1,1271700001.0
2009-10-12 14:05:00,90.1,90.105,90.06,90.09,984799998.0
2009-10-12 14:10:00,90.09,90.09,90.055,90.06,1112100003.0
2009-10-12 14:15:00,90.055,90.06,90.045,90.045,671300000.0
2009-10-12 14:20:00,90.045,90.05,89.975,89.98,1632000000.0
2009-10-12 14:25:00,89.98,90.015,89.96,90.015,1570400000.0
2009-10-12 14:30:00,90.015,90.06,90.01,90.045,1228300000.0
2009-10-12 14:35:00,90.045,90.05,89.995,90.005,1696800000.0
2009-10-12 14:40:00,90.0,90.01,89.97,89.98,1649699998.0
2009-10-12 14:45:00,89.98,89.99,89.965,89.985,1442000009.0
2009-10-12 14:50:00,89.99,89.99,89.93,89.955,2217000010.0
2009-10-12 14:55:00,89.955,90.01,89.95,89.99,1285799999.0
2009-10-12 15:00:00,89.99,90.0,89.94,89.945,1939000000.0
2009-10-12 15:05:00,89.945,89.955,89.92,89.925,1485300003.0
2009-10-12 15:10:00,89.925,89.95,89.92,89.95,1382200000.0
2009-10-12 15:15:00,89.95,89.955,89.915,89.92,2172649995.0
2009-10-12 15:20:00,89.93,89.96,89.92,89.96,1565500002.0
2009-10-12 15:25:00,89.96,89.97,89.9,89.91,1134400001.0
2009-10-12 15:30:00,89.91,89.91,89.78,89.78,3645700002.0
2009-10-12 15:35:00,89.785,89.84,89.77,89.82,2459700001.0
2009-10-12 15:40:00,89.82,89.83,89.78,89.795,2022199998.0
2009-10-12 15:45:00,89.795,89.815,89.77,89.8,2108100002.0
2009-10-12 15:50:00,89.8,89.81,89.72,89.735,2225200002.0
2009-10-12 15:55:00,89.735,89.775,89.685,89.755,2542700000.0
2009-10-12 16:00:00,89.75,89.76,89.705,89.72,1739600001.0
2009-10-12 16:05:00,89.715,89.73,89.64,89.72,2201699996.0
2009-10-12 16:10:00,89.72,89.745,89.69,89.72,2065699994.0
2009-10-12 16:15:00,89.72,89.745,89.66,89.725,2451299989.0
2009-10-12 16:20:00,89.73,89.845,89.72,89.82,2711200002.0
2009-10-12 16:25:00,89.825,89.85,89.81,89.84,1035099997.0
2009-10-12 16:30:00,89.84,89.865,89.83,89.845,1356300003.0
2009-10-12 16:35:00,89.85,89.86,89.84,89.855,1425800002.0
2009-10-12 16:40:00,89.855,89.9,89.84,89.885,1396800002.0
2009-10-12 16:45:00,89.89,89.91,89.86,89.89,1600100002.0
2009-10-12 16:50:00,89.89,89.895,89.825,89.83,1372200000.0
2009-10-12 16:55:00,89.83,89.83,89.735,89.74,1745599999.0
2009-10-12 17:00:00,89.74,89.77,89.69,89.7,1070099999.0
2009-10-12 17:05:00,89.7,89.71,89.635,89.635,1713700006.0
2009-10-12 17:10:00,89.635,89.67,89.635,89.65,1400999999.0
2009-10-12 17:15:00,89.645,89.715,89.645,89.66,1512800001.0
2009-10-12 17:20:00,89.66,89.71,89.66,89.67,1640699999.0
2009-10-12 17:25:00,89.67,89.69,89.67,89.685,911500000.0
2009-10-12 17:30:00,89.685,89.765,89.66,89.76,2021899985.0
2009-10-12 17:35:00,89.755,89.78,89.71,89.735,1772100000.0
2009-10-12 17:40:00,89.735,89.755,89.715,89.745,2116400016.0
2009-10-12 17:45:00,89.745,89.745,89.72,89.725,984900008.0
2009-10-12 17:50:00,89.725,89.74,89.72,89.72,929400000.0
2009-10-12 17:55:00,89.72,89.73,89.69,89.715,1253099995.0
2009-10-12 18:00:00,89.72,89.725,89.705,89.705,1240999996.0
2009-10-12 18:05:00,89.71,89.735,89.675,89.73,1233899999.0
2009-10-12 18:10:00,89.73,89.76,89.715,89.715,1573700003.0
2009-10-12 18:15:00,89.71,89.785,89.7,89.775,1699299999.0
2009-10-12 18:20:00,89.775,89.83,89.77,89.83,808500000.0
2009-10-12 18:25:00,89.825,89.83,89.785,89.81,889499999.0
2009-10-12 18:30:00,89.81,89.81,89.76,89.77,254200000.0
2009-10-12 18:35:00,89.765,89.79,89.76,89.77,313900000.0
2009-10-12 18:40:00,89.77,89.79,89.76,89.79,259500000.0
2009-10-12 18:45:00,89.79,89.8,89.78,89.79,844200000.0
2009-10-12 18:50:00,89.795,89.8,89.78,89.79,768800000.0
2009-10-12 18:55:00,89.79,89.81,89.785,89.81,694100000.0
2009-10-12 19:00:00,89.805,89.825,89.79,89.815,1399300001.0
2009-10-12 19:05:00,89.815,89.825,89.79,89.79,631400000.0
2009-10-12 19:10:00,89.79,89.82,89.79,89.81,821800000.0
2009-10-12 19:15:00,89.81,89.815,89.76,89.805,1401500000.0
2009-10-12 19:20:00,89.805,89.88,89.805,89.86,1539300003.0
2009-10-12 19:25:00,89.86,89.87,89.805,89.855,1068900002.0
2009-10-12 19:30:00,89.855,89.855,89.825,89.835,1243999998.0
2009-10-12 19:35:00,89.835,89.855,89.83,89.85,1196900000.0
2009-10-12 19:40:00,89.86,89.87,89.785,89.785,1981399994.0
2009-10-12 19:45:00,89.785,89.815,89.785,89.805,2336699991.0
2009-10-12 19:50:00,89.805,89.815,89.745,89.745,2113900002.0
2009-10-12 19:55:00,89.745,89.765,89.745,89.765,1725600010.0
2009-10-12 20:00:00,89.765,89.795,89.745,89.745,1483600003.0
2009-10-12 20:05:00,89.745,89.77,89.735,89.76,589100001.0
2009-10-12 20:10:00,89.76,89.84,89.76,89.835,1477600001.0
2009-10-12 20:15:00,89.835,89.835,89.785,89.785,1089599999.0
2009-10-12 20:20:00,89.785,89.865,89.785,89.85,1764099998.0
2009-10-12 20:25:00,89.85,89.86,89.84,89.84,1538399994.0
2009-10-12 20:30:00,89.835,89.865,89.835,89.855,930500000.0
2009-10-12 20:35:00,89.855,89.86,89.81,89.81,1060299999.0
2009-10-12 20:40:00,89.81,89.87,89.81,89.865,935500002.0
2009-10-12 20:45:00,89.87,89.875,89.845,89.865,1502400003.0
2009-10-12 20:50:00,89.865,89.875,89.855,89.86,2459999996.0
2009-10-12 20:55:00,89.86,89.865,89.84,89.84,1745599994.0
2009-10-12 21:00:00,89.84,89.875,89.83,89.835,1462499998.0
2009-10-12 21:05:00,89.835,89.885,89.825,89.855,996000001.0
2009-10-12 21:10:00,89.855,89.855,89.82,89.835,455500000.0
2009-10-12 21:15:00,89.835,89.845,89.825,89.845,332800001.0
2009-10-12 21:20:00,89.845,89.845,89.835,89.835,384800000.0
2009-10-12 21:25:00,89.835,89.875,89.835,89.875,540500000.0
2009-10-12 21:30:00,89.875,89.875,89.86,89.865,773600001.0
2009-10-12 21:35:00,89.865,89.865,89.82,89.85,574999999.0
2009-10-12 21:40:00,89.855,89.875,89.84,89.84,803300000.0
2009-10-12 21:45:00,89.84,89.845,89.84,89.84,178000000.0
2009-10-12 21:50:00,89.84,89.865,89.84,89.85,563200000.0
2009-10-12 21:55:00,89.85,89.85,89.82,89.845,1106500002.0
2009-10-12 22:00:00,89.845,89.87,89.845,89.855,516000000.0
2009-10-12 22:05:00,89.855,89.87,89.85,89.855,233500000.0
2009-10-12 22:10:00,89.855,89.855,89.845,89.845,684600000.0
2009-10-12 22:15:00,89.85,89.89,89.85,89.87,302300000.0
2009-10-12 22:20:00,89.87,89.87,89.845,89.855,612900001.0
2009-10-12 22:25:00,89.855,89.86,89.849,89.855,201100000.0
2009-10-12 22:30:00,89.855,89.885,89.85,89.86,256200000.0
2009-10-12 22:35:00,89.854,89.87,89.85,89.85,193500000.0
2009-10-12 22:40:00,89.85,89.85,89.833,89.85,100800000.0
2009-10-12 22:45:00,89.85,89.86,89.846,89.86,82000000.0
2009-10-12 22:50:00,89.86,89.865,89.855,89.865,267100000.0
2009-10-12 22:55:00,89.865,89.865,89.805,89.82,527800000.0
2009-10-12 23:00:00,89.82,89.86,89.8,89.815,156500000.0
2009-10-12 23:05:00,89.815,89.83,89.79,89.8,120800000.0
2009-10-12 23:10:00,89.8,89.8,89.785,89.795,203000000.0
2009-10-12 23:15:00,89.79,89.835,89.725,89.83,606500000.0
2009-10-12 23:20:00,89.845,89.845,89.83,89.83,290000000.0
2009-10-12 23:25:00,89.83,89.835,89.83,89.83,276200000.0
2009-10-12 23:30:00,89.835,89.835,89.79,89.825,136200000.0
2009-10-12 23:35:00,89.825,89.825,89.81,89.815,74600000.0
2009-10-12 23:40:00,89.81,89.83,89.81,89.82,105100000.0
2009-10-12 23:45:00,89.82,89.835,89.795,89.808,378300000.0
2009-10-12 23:50:00,89.807,89.811,89.805,89.81,130600000.0
2009-10-12 23:55:00,89.81,89.81,89.78,89.79,733200000.0
2009-10-13 00:00:00,89.79,89.805,89.77,89.79,290300000.0
2009-10-13 00:05:00,89.79,89.8,89.785,89.79,277100000.0
2009-10-13 00:10:00,89.79,89.83,89.78,89.795,310900000.0
2009-10-13 00:15:00,89.795,89.795,89.792,89.792,69800000.0
2009-10-13 00:20:00,89.79,89.805,89.76,89.76,241900000.0
2009-10-13 00:25:00,89.76,89.765,89.73,89.76,341400000.0
2009-10-13 00:30:00,89.76,89.8,89.76,89.79,249500000.0
2009-10-13 00:35:00,89.79,89.79,89.785,89.79,224700000.0
2009-10-13 00:40:00,89.79,89.79,89.76,89.77,173900000.0
2009-10-13 00:45:00,89.775,89.775,89.715,89.725,322800000.0
2009-10-13 00:50:00,89.725,89.73,89.655,89.67,616900000.0
2009-10-13 00:55:00,89.675,89.73,89.67,89.715,446200000.0
2009-10-13 01:00:00,89.715,89.73,89.7,89.705,377500000.0
2009-10-13 01:05:00,89.705,89.745,89.705,89.74,183000000.0
2009-10-13 01:10:00,89.735,89.745,89.725,89.73,156700000.0
2009-10-13 01:15:00,89.725,89.73,89.69,89.73,545700000.0
2009-10-13 01:20:00,89.73,89.735,89.7,89.71,684200000.0
2009-10-13 01:25:00,89.71,89.71,89.685,89.69,780200000.0
2009-10-13 01:30:00,89.685,89.685,89.615,89.655,590100000.0
2009-10-13 01:35:00,89.655,89.66,89.635,89.655,355300000.0
2009-10-13 01:40:00,89.655,89.66,89.62,89.65,767000000.0
2009-10-13 01:45:00,89.65,89.67,89.62,89.665,534500000.0
2009-10-13 01:50:00,89.665,89.69,89.645,89.69,453700000.0
2009-10-13 01:55:00,89.69,89.735,89.69,89.695,423100000.0
2009-10-13 02:00:00,89.695,89.735,89.69,89.72,658700000.0
2009-10-13 02:05:00,89.72,89.72,89.66,89.665,756799999.0
2009-10-13 02:10:00,89.67,89.68,89.665,89.67,159700000.0
2009-10-13 02:15:00,89.68,89.68,89.645,89.65,152900000.0
2009-10-13 02:20:00,89.65,89.68,89.65,89.675,154700000.0
2009-10-13 02:25:00,89.68,89.69,89.64,89.68,328000000.0
2009-10-13 02:30:00,89.68,89.725,89.67,89.72,275400000.0
2009-10-13 02:35:00,89.715,89.76,89.68,89.735,636500000.0
2009-10-13 02:40:00,89.74,89.78,89.735,89.74,697200000.0
2009-10-13 02:45:00,89.745,89.77,89.73,89.76,314100000.0
2009-10-13 02:50:00,89.76,89.81,89.735,89.78,371900000.0
2009-10-13 02:55:00,89.775,89.82,89.76,89.805,289300000.0
2009-10-13 03:00:00,89.81,89.87,89.8,89.84,568500000.0
2009-10-13 03:05:00,89.845,89.885,89.845,89.86,326600000.0
2009-10-13 03:10:00,89.865,89.87,89.81,89.82,302700000.0
2009-10-13 03:15:00,89.82,89.845,89.8,89.81,335200000.0
2009-10-13 03:20:00,89.81,89.84,89.8,89.84,503480000.0
2009-10-13 03:25:00,89.835,89.985,89.83,89.97,592100000.0
2009-10-13 03:30:00,89.975,89.975,89.935,89.935,580090000.0
2009-10-13 03:35:00,89.935,89.94,89.9,89.925,564900000.0
2009-10-13 03:40:00,89.925,89.925,89.89,89.9,262800000.0
2009-10-13 03:45:00,89.9,89.9,89.87,89.875,262600000.0
2009-10-13 03:50:00,89.875,89.9,89.865,89.895,938400000.0
2009-10-13 03:55:00,89.89,89.91,89.885,89.895,815100000.0
2009-10-13 04:00:00,89.895,89.91,89.89,89.89,569700000.0
2009-10-13 04:05:00,89.89,89.94,89.885,89.91,1244400000.0
2009-10-13 04:10:00,89.91,89.91,89.845,89.85,730200000.0
2009-10-13 04:15:00,89.85,89.875,89.83,89.84,1011000000.0
2009-10-13 04:20:00,89.84,89.87,89.83,89.86,673399999.0
2009-10-13 04:25:00,89.86,89.86,89.83,89.84,877500000.0
2009-10-13 04:30:00,89.84,89.88,89.835,89.835,690600000.0
2009-10-13 04:35:00,89.835,89.85,89.815,89.85,671300000.0
2009-10-13 04:40:00,89.85,89.85,89.835,89.845,321800000.0
2009-10-13 04:45:00,89.845,89.85,89.78,89.78,930100000.0
2009-10-13 04:50:00,89.78,89.805,89.755,89.785,1394500000.0
2009-10-13 04:55:00,89.785,89.785,89.73,89.745,550200000.0
2009-10-13 05:00:00,89.745,89.79,89.745,89.78,628000000.0
2009-10-13 05:05:00,89.79,89.8,89.78,89.78,229600000.0
2009-10-13 05:10:00,89.78,89.82,89.765,89.805,715000000.0
2009-10-13 05:15:00,89.805,89.82,89.795,89.81,300299999.0
2009-10-13 05:20:00,89.805,89.82,89.8,89.805,335200000.0
2009-10-13 05:25:00,89.805,89.81,89.8,89.8,119100000.0
2009-10-13 05:30:00,89.8,89.81,89.795,89.8,129900000.0
2009-10-13 05:35:00,89.8,89.8,89.79,89.8,203700000.0
2009-10-13 05:40:00,89.8,89.88,89.8,89.86,323800000.0
2009-10-13 05:45:00,89.86,89.865,89.84,89.86,236900000.0
2009-10-13 05:50:00,89.86,89.88,89.86,89.87,277700000.0
2009-10-13 05:55:00,89.865,89.935,89.86,89.925,567200000.0
2009-10-13 06:00:00,89.925,89.935,89.9,89.905,470900000.0
2009-10-13 06:05:00,89.895,89.91,89.865,89.87,543500000.0
2009-10-13 06:10:00,89.86,89.89,89.86,89.88,735999999.0
2009-10-13 06:15:00,89.88,89.88,89.875,89.875,58500000.0
2009-10-13 06:20:00,89.875,89.905,89.875,89.89,204000000.0
2009-10-13 06:25:00,89.89,89.895,89.875,89.885,707200000.0
2009-10-13 06:30:00,89.885,89.9,89.885,89.895,164700000.0
2009-10-13 06:35:00,89.895,89.895,89.87,89.87,638000000.0
2009-10-13 06:40:00,89.87,89.885,89.865,89.885,435200000.0
2009-10-13 06:45:00,89.885,89.9,89.88,89.88,442900000.0
2009-10-13 06:50:00,89.88,89.905,89.88,89.9,554300001.0
2009-10-13 06:55:00,89.905,89.92,89.9,89.92,483600000.0
2009-10-13 07:00:00,89.92,89.95,89.92,89.95,859400000.0
2009-10-13 07:05:00,89.95,89.955,89.94,89.95,420400000.0
2009-10-13 07:10:00,89.95,89.955,89.93,89.93,619400000.0
2009-10-13 07:15:00,89.93,89.95,89.93,89.935,524300000.0
2009-10-13 07:20:00,89.935,89.95,89.91,89.93,711900000.0
2009-10-13 07:25:00,89.93,89.955,89.92,89.945,621700000.0
2009-10-13 07:30:00,89.95,90.06,89.95,90.02,1829600000.0
2009-10-13 07:35:00,90.015,90.07,89.985,90.02,1830400000.0
2009-10-13 07:40:00,90.02,90.03,89.975,90.02,1708200000.0
2009-10-13 07:45:00,90.015,90.02,89.97,89.975,729600000.0
2009-10-13 07:50:00,89.975,89.975,89.935,89.935,652400000.0
2009-10-13 07:55:00,89.935,89.96,89.915,89.94,1355299999.0
2009-10-13 08:00:00,89.93,89.94,89.9,89.91,1007800000.0
2009-10-13 08:05:00,89.91,89.95,89.905,89.925,1336999999.0
2009-10-13 08:10:00,89.925,89.955,89.915,89.95,1503000000.0
2009-10-13 08:15:00,89.95,89.97,89.925,89.95,2157800000.0
2009-10-13 08:20:00,89.95,90.015,89.925,89.935,2709500005.0
2009-10-13 08:25:00,89.935,89.95,89.89,89.89,2287000004.0
2009-10-13 08:30:00,89.89,90.02,89.89,90.02,2139500000.0
2009-10-13 08:35:00,90.015,90.11,90.015,90.08,5031099994.0
2009-10-13 08:40:00,90.08,90.08,89.95,89.97,3699599997.0
2009-10-13 08:45:00,89.97,90.055,89.97,90.04,3564500001.0
2009-10-13 08:50:00,90.04,90.04,90.005,90.02,3122700000.0
2009-10-13 08:55:00,90.02,90.09,90.02,90.08,2133900001.0
2009-10-13 09:00:00,90.08,90.16,90.05,90.12,2400999996.0
2009-10-13 09:05:00,90.125,90.185,90.125,90.14,3242399995.0
2009-10-13 09:10:00,90.135,90.14,90.04,90.07,2663300004.0
2009-10-13 09:15:00,90.07,90.085,90.045,90.07,1747299995.0
2009-10-13 09:20:00,90.07,90.11,90.07,90.09,1745600001.0
2009-10-13 09:25:00,90.09,90.12,90.085,90.115,2101000000.0
2009-10-13 09:30:00,90.11,90.14,90.09,90.09,1820100000.0
2009-10-13 09:35:00,90.09,90.1,90.06,90.1,2199400002.0
2009-10-13 09:40:00,90.1,90.1,90.02,90.07,2040099993.0
2009-10-13 09:45:00,90.07,90.07,90.045,90.055,2011800011.0
2009-10-13 09:50:00,90.055,90.1,90.035,90.1,2019300008.0
2009-10-13 09:55:00,90.1,90.175,90.085,90.11,1755300002.0
2009-10-13 10:00:00,90.11,90.13,90.07,90.07,2168900001.0
2009-10-13 10:05:00,90.075,90.075,90.02,90.045,1459100000.0
2009-10-13 10:10:00,90.045,90.06,90.02,90.02,1203800003.0
2009-10-13 10:15:00,90.02,90.02,89.96,89.985,1958200005.0
2009-10-13 10:20:00,89.985,89.995,89.96,89.965,1227600000.0
2009-10-13 10:25:00,89.97,89.975,89.89,89.92,2024599998.0
2009-10-13 10:30:00,89.92,89.925,89.83,89.84,1169100000.0
2009-10-13 10:35:00,89.84,89.91,89.81,89.89,1382900002.0
2009-10-13 10:40:00,89.89,89.91,89.855,89.9,1201600000.0
2009-10-13 10:45:00,89.9,89.96,89.885,89.895,1699400003.0
2009-10-13 10:50:00,89.89,89.92,89.88,89.91,1071700001.0
2009-10-13 10:55:00,89.905,89.99,89.895,89.985,1775000002.0
2009-10-13 11:00:00,89.985,90.065,89.97,90.025,3077400004.0
2009-10-13 11:05:00,90.025,90.03,89.89,89.9,3926200005.0
2009-10-13 11:10:00,89.9,89.9,89.78,89.83,2589099998.0
2009-10-13 11:15:00,89.83,89.87,89.785,89.795,2093600001.0
2009-10-13 11:20:00,89.795,89.805,89.735,89.755,2627099997.0
2009-10-13 11:25:00,89.76,89.795,89.755,89.79,1688400000.0
2009-10-13 11:30:00,89.785,89.82,89.77,89.82,1806799997.0
2009-10-13 11:35:00,89.815,89.82,89.77,89.775,1670499999.0
2009-10-13 11:40:00,89.78,89.81,89.775,89.8,1134000006.0
2009-10-13 11:45:00,89.805,89.86,89.8,89.85,1415100002.0
2009-10-13 11:50:00,89.85,89.86,89.82,89.82,1018300000.0
2009-10-13 11:55:00,89.825,89.83,89.765,89.8,1442300001.0
2009-10-13 12:00:00,89.8,89.835,89.8,89.81,1539000001.0
2009-10-13 12:05:00,89.81,89.81,89.765,89.77,2579400000.0
2009-10-13 12:10:00,89.77,89.77,89.64,89.695,3084499999.0
2009-10-13 12:15:00,89.695,89.71,89.585,89.585,2392100004.0
2009-10-13 12:20:00,89.59,89.6,89.53,89.59,2463400003.0
2009-10-13 12:25:00,89.58,89.635,89.575,89.63,1495600000.0
2009-10-13 12:30:00,89.63,89.63,89.555,89.58,1669999999.0
2009-10-13 12:35:00,89.58,89.61,89.58,89.605,1351199999.0
2009-10-13 12:40:00,89.605,89.605,89.555,89.575,1632300001.0
2009-10-13 12:45:00,89.58,89.665,89.56,89.655,1716499999.0
2009-10-13 12:50:00,89.655,89.7,89.64,89.67,1860999998.0
2009-10-13 12:55:00,89.67,89.68,89.625,89.625,2276799995.0
2009-10-13 13:00:00,89.625,89.66,89.54,89.6,2115399996.0
2009-10-13 13:05:00,89.6,89.6,89.51,89.53,2311799999.0
2009-10-13 13:10:00,89.53,89.575,89.495,89.55,2191600000.0
2009-10-13 13:15:00,89.55,89.615,89.52,89.565,2412999997.0
2009-10-13 13:20:00,89.565,89.62,89.54,89.61,1643899999.0
2009-10-13 13:25:00,89.61,89.64,89.575,89.635,1961899999.0
2009-10-13 13:30:00,89.635,89.64,89.59,89.595,1202500000.0
2009-10-13 13:35:00,89.595,89.595,89.55,89.555,2109399999.0
2009-10-13 13:40:00,89.555,89.59,89.54,89.58,1179000001.0
2009-10-13 13:45:00,89.58,89.6,89.505,89.515,2604599999.0
2009-10-13 13:50:00,89.515,89.525,89.45,89.48,2638899988.0
2009-10-13 13:55:00,89.48,89.6,89.48,89.555,1872199998.0
2009-10-13 14:00:00,89.555,89.57,89.53,89.565,2437800000.0
2009-10-13 14:05:00,89.57,89.585,89.52,89.52,1437899997.0
2009-10-13 14:10:00,89.52,89.54,89.49,89.505,2112399993.0
2009-10-13 14:15:00,89.5,89.575,89.485,89.555,1961500000.0
2009-10-13 14:20:00,89.555,89.555,89.515,89.53,1597099996.0
2009-10-13 14:25:00,89.53,89.54,89.515,89.53,1806500000.0
2009-10-13 14:30:00,89.53,89.58,89.53,89.54,1947199998.0
2009-10-13 14:35:00,89.54,89.56,89.53,89.545,955000000.0
2009-10-13 14:40:00,89.54,89.57,89.535,89.565,1509899997.0
2009-10-13 14:45:00,89.565,89.57,89.53,89.54,1199900001.0
2009-10-13 14:50:00,89.54,89.595,89.53,89.595,1825600000.0
2009-10-13 14:55:00,89.595,89.65,89.575,89.645,2176999998.0
2009-10-13 15:00:00,89.645,89.765,89.64,89.735,3852199997.0
2009-10-13 15:05:00,89.74,89.79,89.71,89.745,3541299996.0
2009-10-13 15:10:00,89.745,89.775,89.705,89.75,3631699993.0
2009-10-13 15:15:00,89.75,89.75,89.665,89.675,2332100000.0
2009-10-13 15:20:00,89.675,89.69,89.65,89.675,1723000000.0
2009-10-13 15:25:00,89.675,89.73,89.665,89.73,2561800000.0
2009-10-13 15:30:00,89.73,89.77,89.72,89.725,3434999983.0
2009-10-13 15:35:00,89.725,89.74,89.68,89.68,2632099992.0
2009-10-13 15:40:00,89.68,89.75,89.655,89.705,2356800000.0
2009-10-13 15:45:00,89.71,89.74,89.68,89.7,3072399993.0
2009-10-13 15:50:00,89.7,89.73,89.675,89.725,2199400000.0
2009-10-13 15:55:00,89.725,89.74,89.675,89.715,3217799993.0
2009-10-13 16:00:00,89.715,89.77,89.66,89.68,3050499995.0
2009-10-13 16:05:00,89.68,89.7,89.625,89.625,3003599999.0
2009-10-13 16:10:00,89.62,89.665,89.6,89.63,2767200000.0
2009-10-13 16:15:00,89.63,89.65,89.605,89.64,2186700001.0
2009-10-13 16:20:00,89.635,89.705,89.625,89.695,2889399994.0
2009-10-13 16:25:00,89.69,89.69,89.62,89.655,2678600005.0
2009-10-13 16:30:00,89.655,89.68,89.625,89.675,2314800000.0
2009-10-13 16:35:00,89.67,89.675,89.64,89.665,2562499996.0
2009-10-13 16:40:00,89.665,89.68,89.65,89.655,2733299999.0
2009-10-13 16:45:00,89.655,89.675,89.65,89.655,2603599997.0
2009-10-13 16:50:00,89.655,89.655,89.6,89.615,1883900003.0
2009-10-13 16:55:00,89.615,89.625,89.595,89.62,2799100002.0
2009-10-13 17:00:00,89.62,89.62,89.56,89.57,2436799999.0
2009-10-13 17:05:00,89.57,89.61,89.565,89.58,2279200007.0
2009-10-13 17:10:00,89.575,89.635,89.565,89.61,3445999994.0
2009-10-13 17:15:00,89.61,89.705,89.61,89.695,2571299995.0
2009-10-13 17:20:00,89.695,89.725,89.69,89.72,3897400003.0
2009-10-13 17:25:00,89.72,89.725,89.65,89.68,2079299999.0
2009-10-13 17:30:00,89.68,89.7,89.62,89.69,2301600001.0
2009-10-13 17:35:00,89.69,89.76,89.685,89.745,2822000000.0
2009-10-13 17:40:00,89.745,89.79,89.735,89.755,2977300000.0
2009-10-13 17:45:00,89.755,89.76,89.705,89.725,2372200001.0
2009-10-13 17:50:00,89.725,89.74,89.68,89.72,2431899994.0
2009-10-13 17:55:00,89.72,89.74,89.695,89.71,2149599996.0
2009-10-13 18:00:00,89.71,89.72,89.665,89.675,1547099997.0
2009-10-13 18:05:00,89.675,89.68,89.67,89.68,1366800001.0
2009-10-13 18:10:00,89.68,89.705,89.68,89.695,1855500006.0
2009-10-13 18:15:00,89.695,89.7,89.625,89.64,1692200002.0
2009-10-13 18:20:00,89.64,89.69,89.63,89.68,1719100002.0
2009-10-13 18:25:00,89.68,89.685,89.67,89.68,791999996.0
2009-10-13 18:30:00,89.68,89.69,89.68,89.685,520100000.0
2009-10-13 18:35:00,89.69,89.725,89.685,89.725,296200001.0
2009-10-13 18:40:00,89.725,89.725,89.715,89.72,426799998.0
2009-10-13 18:45:00,89.715,89.72,89.705,89.71,443599999.0
2009-10-13 18:50:00,89.71,89.72,89.7,89.705,593900000.0
2009-10-13 18:55:00,89.705,89.71,89.695,89.695,536900000.0
2009-10-13 19:00:00,89.695,89.735,89.69,89.73,1163600000.0
2009-10-13 19:05:00,89.73,89.74,89.73,89.735,647300000.0
2009-10-13 19:10:00,89.735,89.735,89.71,89.71,557300001.0
2009-10-13 19:15:00,89.71,89.72,89.69,89.69,1077700000.0
2009-10-13 19:20:00,89.69,89.715,89.675,89.705,1081599999.0
2009-10-13 19:25:00,89.705,89.705,89.645,89.655,1354999999.0
2009-10-13 19:30:00,89.65,89.65,89.585,89.605,1119700002.0
2009-10-13 19:35:00,89.605,89.645,89.605,89.64,1394400000.0
2009-10-13 19:40:00,89.64,89.645,89.595,89.6,1511700000.0
2009-10-13 19:45:00,89.6,89.6,89.45,89.52,2980200000.0
2009-10-13 19:50:00,89.52,89.525,89.47,89.5,1836599999.0
2009-10-13 19:55:00,89.5,89.62,89.425,89.62,3139199995.0
2009-10-13 20:00:00,89.615,90.04,89.615,89.72,4187399991.0
2009-10-13 20:05:00,89.715,90.03,89.71,90.02,3930000006.0
2009-10-13 20:10:00,90.015,90.015,89.905,89.925,3915899999.0
2009-10-13 20:15:00,89.925,89.965,89.875,89.89,3418799998.0
2009-10-13 20:20:00,89.89,89.915,89.81,89.87,2428300002.0
2009-10-13 20:25:00,89.865,89.9,89.845,89.88,964500000.0
2009-10-13 20:30:00,89.88,89.905,89.85,89.89,2196700000.0
2009-10-13 20:35:00,89.89,89.91,89.86,89.885,1128200000.0
2009-10-13 20:40:00,89.885,89.925,89.885,89.885,1661399999.0
2009-10-13 20:45:00,89.885,89.905,89.86,89.86,1121299998.0
2009-10-13 20:50:00,89.86,89.87,89.82,89.835,1625800000.0
2009-10-13 20:55:00,89.84,89.87,89.79,89.79,2277100001.0
2009-10-13 21:00:00,89.79,89.805,89.715,89.72,1561000001.0
2009-10-13 21:05:00,89.72,89.745,89.715,89.73,1322300001.0
2009-10-13 21:10:00,89.725,89.76,89.715,89.755,1619100000.0
2009-10-13 21:15:00,89.755,89.76,89.71,89.73,901200001.0
2009-10-13 21:20:00,89.735,89.78,89.725,89.75,996999999.0
2009-10-13 21:25:00,89.75,89.76,89.73,89.755,500200000.0
2009-10-13 21:30:00,89.755,89.78,89.755,89.765,597200000.0
2009-10-13 21:35:00,89.77,89.82,89.77,89.8,839800000.0
2009-10-13 21:40:00,89.805,89.805,89.755,89.765,681000000.0
2009-10-13 21:45:00,89.765,89.77,89.74,89.745,412800000.0
2009-10-13 21:50:00,89.745,89.795,89.745,89.775,342200000.0
2009-10-13 21:55:00,89.775,89.775,89.735,89.755,824200001.0
2009-10-13 22:00:00,89.755,89.76,89.71,89.72,1195300000.0
2009-10-13 22:05:00,89.72,89.73,89.71,89.72,538900001.0
2009-10-13 22:10:00,89.72,89.725,89.71,89.715,415300001.0
2009-10-13 22:15:00,89.72,89.73,89.635,89.635,1499900000.0
2009-10-13 22:20:00,89.635,89.645,89.605,89.635,284900000.0
2009-10-13 22:25:00,89.64,89.66,89.63,89.65,460200000.0
2009-10-13 22:30:00,89.65,89.68,89.63,89.68,697600000.0
2009-10-13 22:35:00,89.685,89.705,89.645,89.705,889700001.0
2009-10-13 22:40:00,89.705,89.735,89.675,89.69,583800000.0
2009-10-13 22:45:00,89.695,89.7,89.657,89.658,561700000.0
2009-10-13 22:50:00,89.68,89.68,89.655,89.675,520100000.0
2009-10-13 22:55:00,89.675,89.725,89.665,89.69,613400000.0
2009-10-13 23:00:00,89.695,89.695,89.67,89.67,124800000.0
2009-10-13 23:05:00,89.67,89.675,89.635,89.67,105000000.0
2009-10-13 23:10:00,89.67,89.67,89.615,89.625,124400000.0
2009-10-13 23:15:00,89.625,89.645,89.615,89.645,295500000.0
2009-10-13 23:20:00,89.645,89.65,89.63,89.64,4009300000.0
2009-10-13 23:25:00,89.64,89.73,89.64,89.72,2164300000.0
2009-10-13 23:30:00,89.72,89.73,89.7,89.7,196100000.0
2009-10-13 23:35:00,89.695,89.725,89.695,89.72,200700000.0
2009-10-13 23:40:00,89.72,89.74,89.696,89.72,112000000.0
2009-10-13 23:45:00,89.72,89.72,89.68,89.695,547299999.0
2009-10-13 23:50:00,89.695,89.72,89.69,89.7,215700000.0
2009-10-13 23:55:00,89.705,89.71,89.685,89.685,115700000.0
2009-10-14 00:00:00,89.68,89.685,89.67,89.675,113900000.0
2009-10-14 00:05:00,89.675,89.68,89.655,89.665,175200000.0
2009-10-14 00:10:00,89.665,89.705,89.65,89.69,215300000.0
2009-10-14 00:15:00,89.69,89.725,89.685,89.695,270000000.0
2009-10-14 00:20:00,89.705,89.705,89.685,89.695,81300000.0
2009-10-14 00:25:00,89.695,89.725,89.69,89.7,94700000.0
2009-10-14 00:30:00,89.7,89.715,89.695,89.71,88800000.0
2009-10-14 00:35:00,89.715,89.735,89.715,89.735,72400000.0
2009-10-14 00:40:00,89.735,89.745,89.723,89.724,128800000.0
2009-10-14 00:45:00,89.75,89.775,89.745,89.765,235200000.0
2009-10-14 00:50:00,89.765,89.77,89.75,89.765,118600000.0
2009-10-14 00:55:00,89.765,89.765,89.735,89.735,43400000.0
2009-10-14 01:00:00,89.74,89.765,89.74,89.745,110100000.0
2009-10-14 01:05:00,89.745,89.775,89.745,89.77,167600000.0
2009-10-14 01:10:00,89.77,89.8,89.755,89.795,396070000.0
2009-10-14 01:15:00,89.795,89.825,89.79,89.825,156400000.0
2009-10-14 01:20:00,89.825,89.84,89.81,89.83,160400000.0
2009-10-14 01:25:00,89.83,89.84,89.815,89.83,141800000.0
2009-10-14 01:30:00,89.83,89.84,89.795,89.8,322780000.0
2009-10-14 01:35:00,89.8,89.875,89.795,89.86,617200000.0
2009-10-14 01:40:00,89.865,89.87,89.84,89.85,538800000.0
2009-10-14 01:45:00,89.85,89.855,89.825,89.835,669999999.0
2009-10-14 01:50:00,89.835,89.845,89.82,89.83,668399999.0
2009-10-14 01:55:00,89.83,89.84,89.825,89.84,444700000.0
2009-10-14 02:00:00,89.84,89.845,89.81,89.82,561300000.0
2009-10-14 02:05:00,89.815,89.84,89.815,89.84,441700000.0
2009-10-14 02:10:00,89.835,89.885,89.825,89.855,637000000.0
2009-10-14 02:15:00,89.855,89.86,89.825,89.85,422900000.0
2009-10-14 02:20:00,89.85,89.855,89.81,89.82,431200000.0
2009-10-14 02:25:00,89.82,89.825,89.81,89.82,264600000.0
2009-10-14 02:30:00,89.815,89.82,89.78,89.78,244300000.0
2009-10-14 02:35:00,89.78,89.805,89.77,89.785,199200000.0
2009-10-14 02:40:00,89.785,89.785,89.73,89.735,157000000.0
2009-10-14 02:45:00,89.735,89.77,89.735,89.77,127600000.0
2009-10-14 02:50:00,89.77,89.77,89.74,89.75,132800000.0
2009-10-14 02:55:00,89.75,89.78,89.73,89.73,222920000.0
2009-10-14 03:00:00,89.74,89.755,89.69,89.7,272600000.0
2009-10-14 03:05:00,89.7,89.71,89.68,89.7,157920000.0
2009-10-14 03:10:00,89.695,89.7,89.68,89.69,141200000.0
2009-10-14 03:15:00,89.69,89.73,89.69,89.72,148220000.0
2009-10-14 03:20:00,89.72,89.72,89.575,89.61,521500000.0
2009-10-14 03:25:00,89.615,89.635,89.585,89.6,434000000.0
2009-10-14 03:30:00,89.595,89.61,89.48,89.52,587700000.0
2009-10-14 03:35:00,89.525,89.525,89.335,89.34,864400000.0
2009-10-14 03:40:00,89.335,89.41,89.31,89.41,813100000.0
2009-10-14 03:45:00,89.41,89.43,89.235,89.315,944600000.0
2009-10-14 03:50:00,89.31,89.315,89.225,89.28,829699999.0
2009-10-14 03:55:00,89.28,89.34,89.25,89.26,356000000.0
2009-10-14 04:00:00,89.265,89.295,89.165,89.285,854600001.0
2009-10-14 04:05:00,89.285,89.3,89.235,89.285,855600000.0
2009-10-14 04:10:00,89.285,89.34,89.255,89.31,532300000.0
2009-10-14 04:15:00,89.315,89.315,89.235,89.255,296600000.0
2009-10-14 04:20:00,89.26,89.31,89.26,89.27,206100000.0
2009-10-14 04:25:00,89.275,89.32,89.26,89.315,296700000.0
2009-10-14 04:30:00,89.32,89.355,89.28,89.29,438200000.0
2009-10-14 04:35:00,89.295,89.335,89.28,89.33,229300000.0
2009-10-14 04:40:00,89.33,89.34,89.315,89.325,193500000.0
2009-10-14 04:45:00,89.325,89.33,89.2,89.235,455200000.0
2009-10-14 04:50:00,89.23,89.265,89.125,89.17,547599999.0
2009-10-14 04:55:00,89.17,89.21,89.1,89.1,461700000.0
2009-10-14 05:00:00,89.09,89.135,89.06,89.09,492000000.0
2009-10-14 05:05:00,89.09,89.11,89.075,89.11,341500000.0
2009-10-14 05:10:00,89.105,89.145,89.09,89.1,262600000.0
2009-10-14 05:15:00,89.11,89.165,89.09,89.16,250100000.0
2009-10-14 05:20:00,89.16,89.18,89.115,89.165,223100000.0
2009-10-14 05:25:00,89.165,89.245,89.165,89.225,280600000.0
2009-10-14 05:30:00,89.225,89.245,89.165,89.175,273600000.0
2009-10-14 05:35:00,89.175,89.175,89.125,89.135,277700000.0
2009-10-14 05:40:00,89.135,89.14,89.115,89.12,168900000.0
2009-10-14 05:45:00,89.12,89.125,89.0,89.02,418100000.0
2009-10-14 05:50:00,89.02,89.07,89.01,89.03,480000000.0
2009-10-14 05:55:00,89.025,89.045,88.97,88.975,393500000.0
2009-10-14 06:00:00,88.975,89.03,88.905,89.025,527800000.0
2009-10-14 06:05:00,89.03,89.085,88.995,89.01,400400000.0
2009-10-14 06:10:00,89.01,89.05,88.97,88.97,324199999.0
2009-10-14 06:15:00,88.965,89.05,88.94,89.045,261300000.0
2009-10-14 06:20:00,89.05,89.085,89.0,89.01,144900000.0
2009-10-14 06:25:00,89.015,89.015,88.96,88.985,196700000.0
2009-10-14 06:30:00,88.985,88.99,88.925,88.945,368000000.0
2009-10-14 06:35:00,88.94,88.95,88.83,88.89,579000000.0
2009-10-14 06:40:00,88.89,88.975,88.885,88.97,347200000.0
2009-10-14 06:45:00,88.97,88.985,88.95,88.975,353799999.0
2009-10-14 06:50:00,88.975,89.0,88.97,88.975,231100000.0
2009-10-14 06:55:00,88.975,89.0,88.955,88.995,420100000.0
2009-10-14 07:00:00,89.0,89.08,89.0,89.03,666400000.0
2009-10-14 07:05:00,89.03,89.03,89.01,89.02,316000000.0
2009-10-14 07:10:00,89.02,89.03,89.005,89.01,232500000.0
2009-10-14 07:15:00,89.01,89.055,89.0,89.05,449900000.0
2009-10-14 07:20:00,89.06,89.1,89.03,89.075,886100000.0
2009-10-14 07:25:00,89.075,89.095,89.055,89.08,669100001.0
2009-10-14 07:30:00,89.075,89.075,89.01,89.01,468300000.0
2009-10-14 07:35:00,89.01,89.03,88.975,88.975,429600000.0
2009-10-14 07:40:00,88.975,88.98,88.92,88.95,651200001.0
2009-10-14 07:45:00,88.95,88.97,88.93,88.96,679800000.0
2009-10-14 07:50:00,88.96,89.05,88.96,89.035,658300000.0
2009-10-14 07:55:00,89.035,89.05,88.99,89.005,626400000.0
2009-10-14 08:00:00,89.005,89.005,88.965,88.97,921600000.0
2009-10-14 08:05:00,88.97,88.98,88.935,88.935,898300000.0
2009-10-14 08:10:00,88.935,88.965,88.88,88.91,2080800000.0
2009-10-14 08:15:00,88.905,89.03,88.905,89.03,1146700002.0
2009-10-14 08:20:00,89.03,89.08,89.015,89.05,968300000.0
2009-10-14 08:25:00,89.05,89.085,89.035,89.07,1106600001.0
2009-10-14 08:30:00,89.065,89.07,89.01,89.02,1510000001.0
2009-10-14 08:35:00,89.02,89.02,88.96,89.02,1474800000.0
2009-10-14 08:40:00,89.02,89.14,89.02,89.135,2661900000.0
2009-10-14 08:45:00,89.135,89.185,89.12,89.18,1887199999.0
2009-10-14 08:50:00,89.18,89.18,89.12,89.14,1920600000.0
2009-10-14 08:55:00,89.145,89.205,89.14,89.18,1544700000.0
2009-10-14 09:00:00,89.18,89.255,89.17,89.185,2404900002.0
2009-10-14 09:05:00,89.185,89.2,89.11,89.11,2092500003.0
2009-10-14 09:10:00,89.11,89.14,89.085,89.105,1704099997.0
2009-10-14 09:15:00,89.105,89.195,89.1,89.14,1766199999.0
2009-10-14 09:20:00,89.135,89.17,89.105,89.17,1369000000.0
2009-10-14 09:25:00,89.17,89.2,89.135,89.185,2685800004.0
2009-10-14 09:30:00,89.19,89.19,89.08,89.09,1893700000.0
2009-10-14 09:35:00,89.09,89.13,89.035,89.13,1292700000.0
2009-10-14 09:40:00,89.135,89.14,89.1,89.1,2230299999.0
2009-10-14 09:45:00,89.105,89.105,89.055,89.09,1520200000.0
2009-10-14 09:50:00,89.085,89.19,89.085,89.165,1940499999.0
2009-10-14 09:55:00,89.165,89.21,89.145,89.19,1981499999.0
2009-10-14 10:00:00,89.195,89.195,89.135,89.135,1772000000.0
2009-10-14 10:05:00,89.135,89.2,89.135,89.175,2036600001.0
2009-10-14 10:10:00,89.175,89.225,89.17,89.22,1658199997.0
2009-10-14 10:15:00,89.22,89.265,89.22,89.25,1940699997.0
2009-10-14 10:20:00,89.25,89.26,89.23,89.235,2260799994.0
2009-10-14 10:25:00,89.235,89.235,89.2,89.23,1626599999.0
2009-10-14 10:30:00,89.23,89.23,89.18,89.185,2441299998.0
2009-10-14 10:35:00,89.19,89.23,89.17,89.21,1551800001.0
2009-10-14 10:40:00,89.215,89.215,89.18,89.195,1590899999.0
2009-10-14 10:45:00,89.195,89.215,89.17,89.2,1363800000.0
2009-10-14 10:50:00,89.205,89.245,89.185,89.215,2302399999.0
2009-10-14 10:55:00,89.215,89.23,89.085,89.085,2822700002.0
2009-10-14 11:00:00,89.085,89.155,89.065,89.13,2112200000.0
2009-10-14 11:05:00,89.135,89.155,89.095,89.13,2296199997.0
2009-10-14 11:10:00,89.13,89.14,89.105,89.13,2020100000.0
2009-10-14 11:15:00,89.125,89.155,89.105,89.125,1788400000.0
2009-10-14 11:20:00,89.125,89.15,89.115,89.145,1231800000.0
2009-10-14 11:25:00,89.145,89.15,89.08,89.12,1842800001.0
2009-10-14 11:30:00,89.12,89.13,89.085,89.12,1373500001.0
2009-10-14 11:35:00,89.115,89.135,89.1,89.12,1247600000.0
2009-10-14 11:40:00,89.12,89.145,89.115,89.135,1269500000.0
2009-10-14 11:45:00,89.135,89.14,89.11,89.14,1897600001.0
2009-10-14 11:50:00,89.14,89.14,89.11,89.135,2368799994.0
2009-10-14 11:55:00,89.135,89.165,89.13,89.155,1550799999.0
2009-10-14 12:00:00,89.155,89.165,89.14,89.16,1811500003.0
2009-10-14 12:05:00,89.165,89.28,89.165,89.25,2280200000.0
2009-10-14 12:10:00,89.25,89.315,89.25,89.31,2385099997.0
2009-10-14 12:15:00,89.315,89.375,89.305,89.305,2801699999.0
2009-10-14 12:20:00,89.305,89.32,89.27,89.275,1367600000.0
2009-10-14 12:25:00,89.275,89.3,89.26,89.275,1180100002.0
2009-10-14 12:30:00,89.28,89.29,89.255,89.26,1374900001.0
2009-10-14 12:35:00,89.265,89.31,89.265,89.3,1166100000.0
2009-10-14 12:40:00,89.295,89.31,89.28,89.3,731600000.0
2009-10-14 12:45:00,89.3,89.31,89.275,89.285,1760799999.0
2009-10-14 12:50:00,89.285,89.295,89.26,89.27,1607700001.0
2009-10-14 12:55:00,89.27,89.31,89.24,89.255,1951299999.0
2009-10-14 13:00:00,89.255,89.305,89.24,89.25,1580800000.0
2009-10-14 13:05:00,89.25,89.42,89.245,89.4,2158699996.0
2009-10-14 13:10:00,89.4,89.645,89.4,89.62,4018899995.0
2009-10-14 13:15:00,89.62,89.715,89.6,89.625,3640600001.0
2009-10-14 13:20:00,89.625,89.74,89.605,89.735,2851599998.0
2009-10-14 13:25:00,89.735,89.755,89.665,89.705,3042199998.0
2009-10-14 13:30:00,89.7,89.71,89.66,89.69,2420900000.0
2009-10-14 13:35:00,89.69,89.79,89.685,89.73,1919700000.0
2009-10-14 13:40:00,89.73,89.77,89.705,89.72,1403099999.0
2009-10-14 13:45:00,89.72,89.76,89.65,89.655,1569900000.0
2009-10-14 13:50:00,89.655,89.665,89.63,89.655,1503899996.0
2009-10-14 13:55:00,89.66,89.72,89.645,89.715,1691999997.0
2009-10-14 14:00:00,89.72,89.73,89.675,89.68,1931100000.0
2009-10-14 14:05:00,89.675,89.68,89.585,89.61,1976500000.0
2009-10-14 14:10:00,89.61,89.67,89.6,89.63,1607400000.0
2009-10-14 14:15:00,89.64,89.66,89.595,89.63,1369200000.0
2009-10-14 14:20:00,89.63,89.67,89.605,89.665,1875899999.0
2009-10-14 14:25:00,89.66,89.68,89.62,89.63,1414999999.0
2009-10-14 14:30:00,89.635,89.9,89.635,89.81,3284499996.0
2009-10-14 14:35:00,89.81,89.815,89.575,89.64,5317600004.0
2009-10-14 14:40:00,89.64,89.73,89.61,89.705,3254600000.0
2009-10-14 14:45:00,89.71,89.725,89.69,89.695,2351000001.0
2009-10-14 14:50:00,89.7,89.71,89.66,89.675,2228300000.0
2009-10-14 14:55:00,89.675,89.675,89.63,89.66,2839499999.0
2009-10-14 15:00:00,89.665,89.67,89.495,89.5,2470299998.0
2009-10-14 15:05:00,89.49,89.57,89.465,89.525,2231099998.0
2009-10-14 15:10:00,89.525,89.555,89.455,89.48,2459500003.0
2009-10-14 15:15:00,89.48,89.55,89.465,89.535,2166300000.0
2009-10-14 15:20:00,89.535,89.555,89.49,89.51,1326300001.0
2009-10-14 15:25:00,89.51,89.53,89.45,89.455,1507400000.0
2009-10-14 15:30:00,89.455,89.46,89.29,89.33,3730460004.0
2009-10-14 15:35:00,89.325,89.335,88.96,89.27,3237060001.0
2009-10-14 15:40:00,89.27,89.32,89.165,89.215,3331800010.0
2009-10-14 15:45:00,89.21,89.305,89.19,89.305,1663800000.0
2009-10-14 15:50:00,89.305,89.31,89.26,89.27,1475999999.0
2009-10-14 15:55:00,89.27,89.29,89.25,89.275,1822500000.0
2009-10-14 16:00:00,89.285,89.29,89.25,89.275,2114600001.0
2009-10-14 16:05:00,89.27,89.295,89.255,89.285,1530900000.0
2009-10-14 16:10:00,89.285,89.36,89.28,89.345,2887499995.0
2009-10-14 16:15:00,89.345,89.36,89.32,89.345,2995300000.0
2009-10-14 16:20:00,89.345,89.36,89.33,89.355,2356400001.0
2009-10-14 16:25:00,89.355,89.36,89.325,89.325,1856500003.0
2009-10-14 16:30:00,89.325,89.35,89.295,89.3,1950299999.0
2009-10-14 16:35:00,89.3,89.3,89.205,89.205,2041900004.0
2009-10-14 16:40:00,89.205,89.28,89.19,89.24,2916300000.0
2009-10-14 16:45:00,89.24,89.245,89.18,89.235,3341600007.0
2009-10-14 16:50:00,89.235,89.26,89.195,89.245,1907100000.0
2009-10-14 16:55:00,89.245,89.325,89.21,89.32,1938499996.0
2009-10-14 17:00:00,89.32,89.33,89.27,89.315,2648700004.0
2009-10-14 17:05:00,89.315,89.38,89.315,89.345,2773900004.0
2009-10-14 17:10:00,89.345,89.39,89.33,89.36,2387799997.0
2009-10-14 17:15:00,89.36,89.365,89.305,89.32,1286000001.0
2009-10-14 17:20:00,89.32,89.4,89.31,89.4,1662799997.0
2009-10-14 17:25:00,89.4,89.44,89.37,89.425,2344599999.0
2009-10-14 17:30:00,89.425,89.44,89.42,89.425,1584300006.0
2009-10-14 17:35:00,89.425,89.44,89.4,89.425,1252100002.0
2009-10-14 17:40:00,89.425,89.47,89.42,89.46,1377299999.0
2009-10-14 17:45:00,89.47,89.475,89.43,89.43,1726599999.0
2009-10-14 17:50:00,89.43,89.45,89.42,89.44,1209300002.0
2009-10-14 17:55:00,89.44,89.445,89.405,89.44,1581000002.0
2009-10-14 18:00:00,89.44,89.53,89.44,89.52,1622599999.0
2009-10-14 18:05:00,89.52,89.555,89.49,89.555,2142900000.0
2009-10-14 18:10:00,89.565,89.575,89.53,89.535,1931500003.0
2009-10-14 18:15:00,89.535,89.56,89.47,89.47,1836099998.0
2009-10-14 18:20:00,89.47,89.505,89.46,89.47,1107500000.0
2009-10-14 18:25:00,89.475,89.475,89.44,89.44,598700000.0
2009-10-14 18:30:00,89.44,89.465,89.42,89.435,2211600003.0
2009-10-14 18:35:00,89.435,89.445,89.435,89.435,824100000.0
2009-10-14 18:40:00,89.435,89.445,89.345,89.345,1272800000.0
2009-10-14 18:45:00,89.35,89.37,89.335,89.36,1301900000.0
2009-10-14 18:50:00,89.36,89.4,89.36,89.38,1411399999.0
2009-10-14 18:55:00,89.38,89.405,89.38,89.39,860100000.0
2009-10-14 19:00:00,89.39,89.43,89.39,89.43,885500001.0
2009-10-14 19:05:00,89.43,89.435,89.375,89.38,1275899998.0
2009-10-14 19:10:00,89.375,89.405,89.36,89.36,1417400000.0
2009-10-14 19:15:00,89.36,89.37,89.21,89.26,2155300001.0
2009-10-14 19:20:00,89.26,89.285,89.205,89.24,1768900000.0
2009-10-14 19:25:00,89.245,89.3,89.21,89.29,1589300001.0
2009-10-14 19:30:00,89.29,89.35,89.285,89.325,1524600000.0
2009-10-14 19:35:00,89.325,89.33,89.22,89.23,1765399995.0
2009-10-14 19:40:00,89.23,89.335,89.23,89.325,1746200000.0
2009-10-14 19:45:00,89.325,89.36,89.315,89.32,1715299998.0
2009-10-14 19:50:00,89.32,89.335,89.315,89.33,663999999.0
2009-10-14 19:55:00,89.33,89.36,89.31,89.31,1128599999.0
2009-10-14 20:00:00,89.31,89.31,89.17,89.195,4005899998.0
2009-10-14 20:05:00,89.195,89.215,89.075,89.195,1927400000.0
2009-10-14 20:10:00,89.195,89.375,89.155,89.34,2017800000.0
2009-10-14 20:15:00,89.34,89.42,89.295,89.415,2085899999.0
2009-10-14 20:20:00,89.415,89.43,89.36,89.395,3590799999.0
2009-10-14 20:25:00,89.395,89.445,89.315,89.385,3926999993.0
2009-10-14 20:30:00,89.385,89.42,89.375,89.4,2423999999.0
2009-10-14 20:35:00,89.395,89.46,89.38,89.43,2914499997.0
2009-10-14 20:40:00,89.44,89.52,89.42,89.51,2844300004.0
2009-10-14 20:45:00,89.51,89.51,89.425,89.43,2095399999.0
2009-10-14 20:50:00,89.43,89.445,89.42,89.44,1711599997.0
2009-10-14 20:55:00,89.445,89.51,89.445,89.47,2507499998.0
2009-10-14 21:00:00,89.475,89.495,89.47,89.48,1273300000.0
2009-10-14 21:05:00,89.48,89.485,89.42,89.425,1135200000.0
2009-10-14 21:10:00,89.425,89.435,89.385,89.405,1757799999.0
2009-10-14 21:15:00,89.405,89.45,89.395,89.45,975400000.0
2009-10-14 21:20:00,89.445,89.465,89.435,89.435,620500000.0
2009-10-14 21:25:00,89.44,89.44,89.4,89.4,1184100000.0
2009-10-14 21:30:00,89.4,89.425,89.385,89.39,1085299999.0
2009-10-14 21:35:00,89.39,89.39,89.36,89.36,1011199998.0
2009-10-14 21:40:00,89.36,89.38,89.36,89.38,373999999.0
2009-10-14 21:45:00,89.38,89.425,89.36,89.405,1221900000.0
2009-10-14 21:50:00,89.4,89.405,89.38,89.395,744700002.0
2009-10-14 21:55:00,89.395,89.41,89.38,89.395,1087700000.0
2009-10-14 22:00:00,89.395,89.415,89.375,89.395,713300000.0
2009-10-14 22:05:00,89.405,89.405,89.36,89.36,516300000.0
2009-10-14 22:10:00,89.36,89.36,89.34,89.355,236600000.0
2009-10-14 22:15:00,89.355,89.41,89.355,89.41,506300000.0
2009-10-14 22:20:00,89.41,89.42,89.4,89.4,323500000.0
2009-10-14 22:25:00,89.4,89.405,89.38,89.4,305500000.0
2009-10-14 22:30:00,89.4,89.4,89.38,89.4,360400000.0
2009-10-14 22:35:00,89.4,89.4,89.38,89.385,412400000.0
2009-10-14 22:40:00,89.385,89.39,89.375,89.375,225400000.0
2009-10-14 22:45:00,89.375,89.405,89.375,89.395,293800000.0
2009-10-14 22:50:00,89.395,89.4,89.39,89.4,227700000.0
2009-10-14 22:55:00,89.395,89.455,89.395,89.44,220600000.0
2009-10-14 23:00:00,89.425,89.43,89.355,89.41,139400000.0
2009-10-14 23:05:00,89.41,89.445,89.4,89.425,199000000.0
2009-10-14 23:10:00,89.425,89.435,89.425,89.43,75100000.0
2009-10-14 23:15:00,89.43,89.44,89.425,89.425,269900000.0
2009-10-14 23:20:00,89.425,89.44,89.42,89.42,151500000.0
2009-10-14 23:25:00,89.42,89.42,89.405,89.415,101400000.0
2009-10-14 23:30:00,89.415,89.42,89.41,89.42,63300000.0
2009-10-14 23:35:00,89.42,89.445,89.395,89.4,327200000.0
2009-10-14 23:40:00,89.405,89.405,89.37,89.395,398500001.0
2009-10-14 23:45:00,89.395,89.395,89.35,89.35,309800000.0
2009-10-14 23:50:00,89.35,89.355,89.325,89.33,354300000.0
2009-10-14 23:55:00,89.33,89.335,89.31,89.325,586000000.0
2009-10-15 00:00:00,89.325,89.335,89.265,89.275,495700000.0
2009-10-15 00:05:00,89.275,89.35,89.275,89.34,218600000.0
2009-10-15 00:10:00,89.34,89.35,89.33,89.34,315599998.0
2009-10-15 00:15:00,89.34,89.37,89.325,89.35,378800000.0
2009-10-15 00:20:00,89.35,89.4,89.345,89.385,293600000.0
2009-10-15 00:25:00,89.39,89.415,89.373,89.41,257900000.0
2009-10-15 00:30:00,89.41,89.41,89.38,89.41,357800000.0
2009-10-15 00:35:00,89.41,89.425,89.4,89.425,232400000.0
2009-10-15 00:40:00,89.425,89.445,89.425,89.435,96000000.0
2009-10-15 00:45:00,89.435,89.435,89.415,89.415,126000000.0
2009-10-15 00:50:00,89.415,89.425,89.41,89.415,165500000.0
2009-10-15 00:55:00,89.415,89.425,89.405,89.42,148600000.0
2009-10-15 01:00:00,89.42,89.45,89.42,89.45,312900000.0
2009-10-15 01:05:00,89.445,89.455,89.43,89.45,830700000.0
2009-10-15 01:10:00,89.45,89.455,89.425,89.43,774100000.0
2009-10-15 01:15:00,89.435,89.44,89.42,89.43,659600000.0
2009-10-15 01:20:00,89.43,89.435,89.425,89.425,309000000.0
2009-10-15 01:25:00,89.425,89.445,89.41,89.42,779700000.0
2009-10-15 01:30:00,89.415,89.43,89.4,89.42,648700000.0
2009-10-15 01:35:00,89.42,89.465,89.42,89.455,213300000.0
2009-10-15 01:40:00,89.455,89.455,89.415,89.43,423600000.0
2009-10-15 01:45:00,89.415,89.415,89.385,89.395,531300000.0
2009-10-15 01:50:00,89.4,89.425,89.395,89.405,579899999.0
2009-10-15 01:55:00,89.405,89.43,89.395,89.395,505600000.0
2009-10-15 02:00:00,89.405,89.45,89.37,89.445,1295000001.0
2009-10-15 02:05:00,89.445,89.55,89.43,89.545,1127200000.0
2009-10-15 02:10:00,89.54,89.595,89.535,89.575,1027300000.0
2009-10-15 02:15:00,89.575,89.635,89.575,89.625,1776280003.0
2009-10-15 02:20:00,89.625,89.65,89.585,89.62,1554000000.0
2009-10-15 02:25:00,89.625,89.645,89.6,89.62,1029400000.0
2009-10-15 02:30:00,89.62,89.63,89.525,89.53,669500000.0
2009-10-15 02:35:00,89.53,89.565,89.53,89.54,307800000.0
2009-10-15 02:40:00,89.54,89.565,89.54,89.545,485000000.0
2009-10-15 02:45:00,89.545,89.595,89.545,89.585,922800000.0
2009-10-15 02:50:00,89.585,89.635,89.58,89.6,1259000000.0
2009-10-15 02:55:00,89.605,89.615,89.455,89.455,1502700000.0
2009-10-15 03:00:00,89.46,89.485,89.41,89.44,743000000.0
2009-10-15 03:05:00,89.445,89.47,89.41,89.45,611800000.0
2009-10-15 03:10:00,89.45,89.47,89.425,89.455,453200000.0
2009-10-15 03:15:00,89.45,89.45,89.38,89.38,191000000.0
2009-10-15 03:20:00,89.38,89.38,89.3,89.35,999500000.0
2009-10-15 03:25:00,89.35,89.37,89.32,89.355,520000000.0
2009-10-15 03:30:00,89.355,89.39,89.35,89.38,423000000.0
2009-10-15 03:35:00,89.38,89.38,89.305,89.32,681400000.0
2009-10-15 03:40:00,89.325,89.41,89.325,89.345,655600000.0
2009-10-15 03:45:00,89.345,89.385,89.345,89.375,467700000.0
2009-10-15 03:50:00,89.375,89.43,89.375,89.42,1096100000.0
2009-10-15 03:55:00,89.42,89.43,89.4,89.43,795600000.0
2009-10-15 04:00:00,89.43,89.44,89.39,89.42,484500000.0
2009-10-15 04:05:00,89.42,89.42,89.38,89.395,597000001.0
2009-10-15 04:10:00,89.395,89.425,89.39,89.415,491500000.0
2009-10-15 04:15:00,89.42,89.43,89.415,89.415,392800000.0
2009-10-15 04:20:00,89.415,89.415,89.36,89.365,1077699999.0
2009-10-15 04:25:00,89.37,89.385,89.34,89.355,1172500000.0
2009-10-15 04:30:00,89.355,89.385,89.35,89.38,474300000.0
2009-10-15 04:35:00,89.38,89.395,89.365,89.385,851400000.0
2009-10-15 04:40:00,89.385,89.4,89.38,89.385,849600000.0
2009-10-15 04:45:00,89.385,89.395,89.38,89.39,535700000.0
2009-10-15 04:50:00,89.385,89.4,89.38,89.38,642900000.0
2009-10-15 04:55:00,89.38,89.385,89.365,89.37,305700000.0
2009-10-15 05:00:00,89.375,89.4,89.375,89.385,354800000.0
2009-10-15 05:05:00,89.385,89.39,89.37,89.37,99700000.0
2009-10-15 05:10:00,89.375,89.385,89.355,89.375,679600000.0
2009-10-15 05:15:00,89.375,89.41,89.37,89.385,513700000.0
2009-10-15 05:20:00,89.385,89.44,89.38,89.43,756600000.0
2009-10-15 05:25:00,89.435,89.47,89.415,89.445,527700000.0
2009-10-15 05:30:00,89.445,89.46,89.42,89.44,367800001.0
2009-10-15 05:35:00,89.44,89.44,89.43,89.44,89200000.0
2009-10-15 05:40:00,89.44,89.44,89.42,89.435,355000000.0
2009-10-15 05:45:00,89.435,89.47,89.43,89.44,340600000.0
2009-10-15 05:50:00,89.445,89.465,89.44,89.455,532100000.0
2009-10-15 05:55:00,89.46,89.49,89.455,89.475,218500000.0
2009-10-15 06:00:00,89.475,89.535,89.47,89.52,494400000.0
2009-10-15 06:05:00,89.52,89.53,89.49,89.495,427300000.0
2009-10-15 06:10:00,89.485,89.52,89.485,89.49,520300000.0
2009-10-15 06:15:00,89.49,89.505,89.47,89.47,569400000.0
2009-10-15 06:20:00,89.47,89.5,89.465,89.485,608300000.0
2009-10-15 06:25:00,89.48,89.5,89.47,89.48,238400000.0
2009-10-15 06:30:00,89.475,89.485,89.46,89.46,507400000.0
2009-10-15 06:35:00,89.46,89.46,89.385,89.41,1686900000.0
2009-10-15 06:40:00,89.42,89.445,89.335,89.36,1098699999.0
2009-10-15 06:45:00,89.36,89.375,89.36,89.37,710400000.0
2009-10-15 06:50:00,89.375,89.41,89.355,89.395,1735900000.0
2009-10-15 06:55:00,89.39,89.405,89.385,89.4,838800000.0
2009-10-15 07:00:00,89.395,89.405,89.37,89.38,1284600000.0
2009-10-15 07:05:00,89.38,89.385,89.375,89.385,162300000.0
2009-10-15 07:10:00,89.385,89.42,89.38,89.41,899299999.0
2009-10-15 07:15:00,89.41,89.43,89.39,89.41,1417600000.0
2009-10-15 07:20:00,89.415,89.49,89.4,89.48,1530900000.0
2009-10-15 07:25:00,89.48,89.51,89.45,89.455,1771000000.0
2009-10-15 07:30:00,89.45,89.46,89.445,89.45,611300000.0
2009-10-15 07:35:00,89.45,89.48,89.45,89.45,623100000.0
2009-10-15 07:40:00,89.45,89.455,89.43,89.435,418100000.0
2009-10-15 07:45:00,89.43,89.435,89.385,89.39,892200000.0
2009-10-15 07:50:00,89.39,89.41,89.35,89.405,1199999999.0
2009-10-15 07:55:00,89.405,89.44,89.37,89.44,1136000000.0
2009-10-15 08:00:00,89.44,89.465,89.4,89.455,1977700005.0
2009-10-15 08:05:00,89.455,89.465,89.395,89.415,1597199998.0
2009-10-15 08:10:00,89.415,89.42,89.33,89.36,1801800000.0
2009-10-15 08:15:00,89.36,89.42,89.34,89.42,2510500005.0
2009-10-15 08:20:00,89.42,89.44,89.39,89.425,2215100002.0
2009-10-15 08:25:00,89.425,89.51,89.42,89.43,2145200001.0
2009-10-15 08:30:00,89.43,89.475,89.43,89.45,2173600002.0
2009-10-15 08:35:00,89.455,89.5,89.45,89.465,1908600002.0
2009-10-15 08:40:00,89.465,89.505,89.43,89.45,1680299999.0
2009-10-15 08:45:00,89.45,89.475,89.43,89.46,1513899999.0
2009-10-15 08:50:00,89.46,89.61,89.45,89.55,3040299999.0
2009-10-15 08:55:00,89.55,89.59,89.53,89.585,2986700000.0
2009-10-15 09:00:00,89.59,89.605,89.565,89.59,2538700005.0
2009-10-15 09:05:00,89.59,89.595,89.54,89.54,2448300006.0
2009-10-15 09:10:00,89.545,89.605,89.535,89.54,2257000002.0
2009-10-15 09:15:00,89.54,89.54,89.455,89.47,1513399999.0
2009-10-15 09:20:00,89.47,89.49,89.46,89.47,1929799999.0
2009-10-15 09:25:00,89.47,89.55,89.46,89.525,2074899994.0
2009-10-15 09:30:00,89.525,89.58,89.525,89.545,2512200005.0
2009-10-15 09:35:00,89.54,89.57,89.51,89.51,1940800003.0
2009-10-15 09:40:00,89.515,89.555,89.48,89.545,1453799996.0
2009-10-15 09:45:00,89.545,89.55,89.495,89.515,1555000000.0
2009-10-15 09:50:00,89.515,89.53,89.475,89.5,1340300000.0
2009-10-15 09:55:00,89.495,89.55,89.49,89.53,1763100002.0
2009-10-15 10:00:00,89.53,89.55,89.51,89.55,1808399999.0
2009-10-15 10:05:00,89.55,89.63,89.545,89.63,1951999998.0
2009-10-15 10:10:00,89.625,89.715,89.625,89.64,4654600007.0
2009-10-15 10:15:00,89.64,89.665,89.62,89.63,3362000002.0
2009-10-15 10:20:00,89.63,89.635,89.605,89.63,1934399998.0
2009-10-15 10:25:00,89.63,89.68,89.63,89.68,3009099998.0
2009-10-15 10:30:00,89.68,89.73,89.68,89.695,2847400003.0
2009-10-15 10:35:00,89.695,89.725,89.66,89.675,2458700003.0
2009-10-15 10:40:00,89.675,89.685,89.65,89.655,2410100003.0
2009-10-15 10:45:00,89.655,89.655,89.605,89.635,1815000001.0
2009-10-15 10:50:00,89.635,89.69,89.63,89.69,2066900000.0
2009-10-15 10:55:00,89.695,89.705,89.65,89.66,2657200005.0
2009-10-15 11:00:00,89.65,89.655,89.62,89.645,2889000002.0
2009-10-15 11:05:00,89.645,89.685,89.64,89.685,2296600001.0
2009-10-15 11:10:00,89.68,89.69,89.64,89.655,2109899999.0
2009-10-15 11:15:00,89.655,89.68,89.655,89.665,1000399995.0
2009-10-15 11:20:00,89.665,89.71,89.66,89.7,2260299998.0
2009-10-15 11:25:00,89.7,89.89,89.69,89.885,3362500012.0
2009-10-15 11:30:00,89.9,89.995,89.86,89.975,5099399994.0
2009-10-15 11:35:00,89.97,90.0,89.95,89.975,4139300008.0
2009-10-15 11:40:00,89.975,90.025,89.945,90.025,3356599995.0
2009-10-15 11:45:00,90.025,90.155,90.025,90.1,5453900003.0
2009-10-15 11:50:00,90.1,90.145,90.095,90.115,2131400003.0
2009-10-15 11:55:00,90.11,90.16,90.06,90.155,3691299994.0
2009-10-15 12:00:00,90.155,90.155,90.04,90.095,3158099994.0
2009-10-15 12:05:00,90.095,90.095,90.04,90.09,2484799995.0
2009-10-15 12:10:00,90.09,90.09,90.02,90.035,2866799994.0
2009-10-15 12:15:00,90.03,90.055,90.01,90.015,2148899995.0
2009-10-15 12:20:00,90.015,90.025,90.005,90.01,2940200004.0
2009-10-15 12:25:00,90.015,90.065,90.005,90.05,1570800005.0
2009-10-15 12:30:00,90.05,90.07,90.005,90.01,2344799999.0
2009-10-15 12:35:00,90.01,90.09,90.01,90.08,2066599998.0
2009-10-15 12:40:00,90.08,90.105,90.03,90.05,2212800001.0
2009-10-15 12:45:00,90.055,90.065,90.005,90.01,2322599997.0
2009-10-15 12:50:00,90.01,90.045,90.005,90.03,1587400001.0
2009-10-15 12:55:00,90.03,90.08,90.015,90.075,2073999999.0
2009-10-15 13:00:00,90.075,90.115,90.065,90.115,2353600001.0
2009-10-15 13:05:00,90.12,90.23,90.11,90.195,2165600000.0
2009-10-15 13:10:00,90.19,90.265,90.15,90.245,3117899998.0
2009-10-15 13:15:00,90.25,90.275,90.075,90.24,3723300001.0
2009-10-15 13:20:00,90.245,90.31,90.22,90.29,4427000001.0
2009-10-15 13:25:00,90.29,90.295,90.13,90.185,3743300005.0
2009-10-15 13:30:00,90.185,90.22,90.145,90.175,2112600002.0
2009-10-15 13:35:00,90.175,90.19,90.12,90.19,2433699997.0
2009-10-15 13:40:00,90.185,90.225,90.175,90.21,2002100000.0
2009-10-15 13:45:00,90.21,90.21,90.16,90.175,1595900003.0
2009-10-15 13:50:00,90.175,90.195,90.155,90.165,1668100002.0
2009-10-15 13:55:00,90.17,90.17,90.13,90.165,2298799998.0
2009-10-15 14:00:00,90.165,90.19,90.135,90.175,3075200002.0
2009-10-15 14:05:00,90.175,90.305,90.17,90.205,4220600003.0
2009-10-15 14:10:00,90.2,90.28,90.155,90.2,3174899999.0
2009-10-15 14:15:00,90.2,90.21,90.145,90.175,2902100000.0
2009-10-15 14:20:00,90.175,90.25,90.175,90.2,2203100002.0
2009-10-15 14:25:00,90.19,90.215,90.145,90.155,1864400001.0
2009-10-15 14:30:00,90.165,90.395,90.16,90.265,3795099998.0
2009-10-15 14:35:00,90.265,90.275,90.16,90.215,1567000003.0
2009-10-15 14:40:00,90.215,90.375,90.215,90.375,2481000003.0
2009-10-15 14:45:00,90.38,90.69,90.375,90.565,5598699996.0
2009-10-15 14:50:00,90.565,90.74,90.565,90.685,3443400011.0
2009-10-15 14:55:00,90.685,90.73,90.65,90.725,2687499994.0
2009-10-15 15:00:00,90.725,90.78,90.705,90.75,2773799997.0
2009-10-15 15:05:00,90.745,90.745,90.57,90.59,2261400000.0
2009-10-15 15:10:00,90.59,90.625,90.575,90.62,3117999999.0
2009-10-15 15:15:00,90.62,90.71,90.61,90.64,2679600002.0
2009-10-15 15:20:00,90.635,90.67,90.615,90.625,1586700000.0
2009-10-15 15:25:00,90.625,90.665,90.615,90.65,1528300002.0
2009-10-15 15:30:00,90.65,90.72,90.625,90.69,2860299998.0
2009-10-15 15:35:00,90.69,90.715,90.63,90.655,2755300001.0
2009-10-15 15:40:00,90.655,90.7,90.635,90.675,2694000001.0
2009-10-15 15:45:00,90.68,90.68,90.62,90.665,2739900000.0
2009-10-15 15:50:00,90.665,90.69,90.62,90.64,2397000000.0
2009-10-15 15:55:00,90.64,90.66,90.615,90.625,2212300002.0
2009-10-15 16:00:00,90.62,90.635,90.52,90.535,2161100001.0
2009-10-15 16:05:00,90.535,90.565,90.52,90.53,1282900000.0
2009-10-15 16:10:00,90.53,90.53,90.325,90.36,2267499999.0
2009-10-15 16:15:00,90.36,90.42,90.335,90.4,1588200000.0
2009-10-15 16:20:00,90.4,90.45,90.36,90.44,2287600000.0
2009-10-15 16:25:00,90.435,90.455,90.39,90.455,1851299998.0
2009-10-15 16:30:00,90.455,90.485,90.41,90.41,1840000001.0
2009-10-15 16:35:00,90.405,90.46,90.4,90.45,2247099999.0
2009-10-15 16:40:00,90.45,90.46,90.35,90.425,3842999997.0
2009-10-15 16:45:00,90.425,90.435,90.37,90.39,2537200002.0
2009-10-15 16:50:00,90.39,90.39,90.295,90.33,2470400000.0
2009-10-15 16:55:00,90.33,90.375,90.325,90.37,2877999999.0
2009-10-15 17:00:00,90.37,90.375,90.175,90.305,3619699997.0
2009-10-15 17:05:00,90.305,90.335,90.25,90.335,2998999997.0
2009-10-15 17:10:00,90.335,90.405,90.31,90.405,2795600001.0
2009-10-15 17:15:00,90.405,90.405,90.36,90.395,2025299999.0
2009-10-15 17:20:00,90.395,90.41,90.37,90.405,1686600000.0
2009-10-15 17:25:00,90.405,90.43,90.39,90.42,1960700000.0
2009-10-15 17:30:00,90.42,90.425,90.405,90.42,1875399999.0
2009-10-15 17:35:00,90.42,90.46,90.4,90.405,1313110000.0
2009-10-15 17:40:00,90.41,90.425,90.375,90.385,1635000000.0
2009-10-15 17:45:00,90.385,90.385,90.345,90.345,2199299993.0
2009-10-15 17:50:00,90.35,90.355,90.3,90.32,1619100000.0
2009-10-15 17:55:00,90.32,90.395,90.32,90.395,1602199997.0
2009-10-15 18:00:00,90.395,90.455,90.385,90.415,1989999998.0
2009-10-15 18:05:00,90.415,90.45,90.4,90.435,1646199994.0
2009-10-15 18:10:00,90.435,90.485,90.405,90.47,1775700001.0
2009-10-15 18:15:00,90.465,90.5,90.435,90.49,1183599999.0
2009-10-15 18:20:00,90.495,90.495,90.45,90.45,1116200000.0
2009-10-15 18:25:00,90.45,90.465,90.415,90.45,1362800002.0
2009-10-15 18:30:00,90.45,90.455,90.405,90.415,1933500002.0
2009-10-15 18:35:00,90.42,90.525,90.415,90.52,1849699999.0
2009-10-15 18:40:00,90.52,90.525,90.475,90.515,1172999997.0
2009-10-15 18:45:00,90.515,90.56,90.505,90.555,2211800004.0
2009-10-15 18:50:00,90.555,90.575,90.54,90.55,2164200003.0
2009-10-15 18:55:00,90.55,90.635,90.545,90.63,2266000001.0
2009-10-15 19:00:00,90.63,90.67,90.605,90.655,2409400000.0
2009-10-15 19:05:00,90.655,90.68,90.645,90.65,2246400004.0
2009-10-15 19:10:00,90.65,90.72,90.645,90.695,2040100007.0
2009-10-15 19:15:00,90.69,90.69,90.62,90.65,1900200005.0
2009-10-15 19:20:00,90.645,90.66,90.615,90.62,1057600000.0
2009-10-15 19:25:00,90.615,90.615,90.55,90.55,1256700000.0
2009-10-15 19:30:00,90.545,90.6,90.535,90.595,1790400003.0
2009-10-15 19:35:00,90.595,90.705,90.59,90.675,2112600002.0
2009-10-15 19:40:00,90.675,90.705,90.67,90.7,1490500002.0
2009-10-15 19:45:00,90.7,90.7,90.655,90.665,1959700001.0
2009-10-15 19:50:00,90.665,90.735,90.665,90.725,3547500002.0
2009-10-15 19:55:00,90.725,90.73,90.665,90.725,1670799999.0
2009-10-15 20:00:00,90.725,90.75,90.71,90.74,1942100001.0
2009-10-15 20:05:00,90.74,90.75,90.715,90.715,1117700000.0
2009-10-15 20:10:00,90.715,90.725,90.7,90.705,1327700001.0
2009-10-15 20:15:00,90.71,90.74,90.705,90.71,942000000.0
2009-10-15 20:20:00,90.71,90.725,90.64,90.66,2190099999.0
2009-10-15 20:25:00,90.66,90.69,90.655,90.68,2293999999.0
2009-10-15 20:30:00,90.68,90.69,90.66,90.665,1810500000.0
2009-10-15 20:35:00,90.665,90.7,90.665,90.675,1263899999.0
2009-10-15 20:40:00,90.675,90.68,90.65,90.655,1298300001.0
2009-10-15 20:45:00,90.655,90.66,90.645,90.65,1983200009.0
2009-10-15 20:50:00,90.65,90.67,90.645,90.655,871200000.0
2009-10-15 20:55:00,90.65,90.655,90.59,90.635,1798500002.0
2009-10-15 21:00:00,90.635,90.665,90.605,90.61,1999200007.0
2009-10-15 21:05:00,90.6,90.625,90.56,90.62,1046900000.0
2009-10-15 21:10:00,90.615,90.635,90.595,90.61,1453999999.0
2009-10-15 21:15:00,90.615,90.65,90.61,90.63,752800000.0
2009-10-15 21:20:00,90.63,90.65,90.63,90.65,366200000.0
2009-10-15 21:25:00,90.645,90.7,90.635,90.68,868299998.0
2009-10-15 21:30:00,90.68,90.685,90.665,90.67,699400000.0
2009-10-15 21:35:00,90.67,90.725,90.67,90.705,921400000.0
2009-10-15 21:40:00,90.705,90.71,90.655,90.675,1094900000.0
2009-10-15 21:45:00,90.675,90.705,90.66,90.67,1013199999.0
2009-10-15 21:50:00,90.67,90.67,90.635,90.64,937300000.0
2009-10-15 21:55:00,90.64,90.65,90.59,90.6,1675399998.0
2009-10-15 22:00:00,90.6,90.61,90.58,90.6,1395700003.0
2009-10-15 22:05:00,90.605,90.61,90.585,90.61,492900000.0
2009-10-15 22:10:00,90.61,90.625,90.595,90.62,512700000.0
2009-10-15 22:15:00,90.62,90.63,90.61,90.61,598600000.0
2009-10-15 22:20:00,90.615,90.63,90.605,90.625,365000000.0
2009-10-15 22:25:00,90.63,90.63,90.6,90.615,353900000.0
2009-10-15 22:30:00,90.615,90.615,90.57,90.575,391740000.0
2009-10-15 22:35:00,90.575,90.595,90.565,90.575,306600000.0
2009-10-15 22:40:00,90.58,90.59,90.565,90.58,262300000.0
2009-10-15 22:45:00,90.58,90.595,90.565,90.59,157700000.0
2009-10-15 22:50:00,90.585,90.59,90.55,90.555,152730000.0
2009-10-15 22:55:00,90.555,90.56,90.55,90.55,255580000.0
2009-10-15 23:00:00,90.55,90.575,90.55,90.575,248690000.0
2009-10-15 23:05:00,90.58,90.585,90.55,90.56,277240000.0
2009-10-15 23:10:00,90.565,90.59,90.55,90.55,212400000.0
2009-10-15 23:15:00,90.55,90.565,90.55,90.565,54250000.0
2009-10-15 23:20:00,90.565,90.575,90.565,90.565,107700000.0
2009-10-15 23:25:00,90.565,90.575,90.565,90.575,138400000.0
2009-10-15 23:30:00,90.575,90.575,90.565,90.575,277700000.0
2009-10-15 23:35:00,90.575,90.58,90.565,90.575,626200000.0
2009-10-15 23:40:00,90.58,90.58,90.565,90.565,157900000.0
2009-10-15 23:45:00,90.565,90.57,90.56,90.565,23100000.0
2009-10-15 23:50:00,90.566,90.58,90.565,90.58,36600000.0
2009-10-15 23:55:00,90.585,90.585,90.545,90.56,316400000.0
2009-10-16 00:00:00,90.56,90.56,90.51,90.53,458900000.0
2009-10-16 00:05:00,90.535,90.565,90.535,90.565,155100000.0
2009-10-16 00:10:00,90.565,90.565,90.534,90.534,210400000.0
2009-10-16 00:15:00,90.535,90.535,90.505,90.505,126800000.0
2009-10-16 00:20:00,90.505,90.575,90.5,90.565,247940000.0
2009-10-16 00:25:00,90.565,90.585,90.56,90.575,394600000.0
2009-10-16 00:30:00,90.575,90.61,90.57,90.605,660400000.0
2009-10-16 00:35:00,90.605,90.63,90.6,90.605,441900000.0
2009-10-16 00:40:00,90.605,90.615,90.575,90.59,384300000.0
2009-10-16 00:45:00,90.59,90.615,90.59,90.615,206500000.0
2009-10-16 00:50:00,90.615,90.65,90.615,90.64,364200000.0
2009-10-16 00:55:00,90.64,90.66,90.64,90.65,601500001.0
2009-10-16 01:00:00,90.65,90.685,90.635,90.64,499600000.0
2009-10-16 01:05:00,90.64,90.64,90.595,90.61,630800000.0
2009-10-16 01:10:00,90.61,90.7,90.61,90.675,1041599999.0
2009-10-16 01:15:00,90.675,90.725,90.66,90.71,978700000.0
2009-10-16 01:20:00,90.71,90.71,90.685,90.7,312000000.0
2009-10-16 01:25:00,90.695,90.725,90.685,90.72,631600000.0
2009-10-16 01:30:00,90.72,90.89,90.72,90.86,1324300000.0
2009-10-16 01:35:00,90.86,90.955,90.845,90.955,1565600000.0
2009-10-16 01:40:00,90.95,90.985,90.805,90.82,1368900000.0
2009-10-16 01:45:00,90.82,90.965,90.815,90.82,1396200000.0
2009-10-16 01:50:00,90.825,90.855,90.785,90.8,1076100000.0
2009-10-16 01:55:00,90.805,90.845,90.79,90.81,678800000.0
2009-10-16 02:00:00,90.81,90.85,90.775,90.84,1063100000.0
2009-10-16 02:05:00,90.84,90.84,90.735,90.755,1174500000.0
2009-10-16 02:10:00,90.765,90.8,90.73,90.76,1045800000.0
2009-10-16 02:15:00,90.76,90.765,90.62,90.68,1513100000.0
2009-10-16 02:20:00,90.68,90.685,90.64,90.65,673100000.0
2009-10-16 02:25:00,90.65,90.67,90.625,90.64,1080300000.0
2009-10-16 02:30:00,90.64,90.69,90.64,90.69,931700000.0
2009-10-16 02:35:00,90.69,90.72,90.68,90.705,663600000.0
2009-10-16 02:40:00,90.705,90.78,90.7,90.78,976000000.0
2009-10-16 02:45:00,90.785,90.85,90.775,90.805,1308000000.0
2009-10-16 02:50:00,90.81,90.88,90.805,90.835,1129000000.0
2009-10-16 02:55:00,90.835,90.85,90.74,90.74,1303500000.0
2009-10-16 03:00:00,90.74,90.775,90.705,90.715,712000000.0
2009-10-16 03:05:00,90.715,90.73,90.63,90.63,769300000.0
2009-10-16 03:10:00,90.63,90.705,90.615,90.695,1358500000.0
2009-10-16 03:15:00,90.7,90.72,90.665,90.715,777700000.0
2009-10-16 03:20:00,90.715,90.74,90.685,90.7,895000000.0
2009-10-16 03:25:00,90.705,90.715,90.66,90.7,897900000.0
2009-10-16 03:30:00,90.705,90.715,90.655,90.69,646800000.0
2009-10-16 03:35:00,90.69,90.7,90.645,90.655,378200000.0
2009-10-16 03:40:00,90.65,90.665,90.62,90.625,541000000.0
2009-10-16 03:45:00,90.625,90.635,90.6,90.61,943700000.0
2009-10-16 03:50:00,90.615,90.635,90.57,90.585,1306800001.0
2009-10-16 03:55:00,90.59,90.64,90.575,90.64,1808999999.0
2009-10-16 04:00:00,90.64,90.68,90.63,90.65,1438800000.0
2009-10-16 04:05:00,90.65,90.655,90.62,90.645,1283300000.0
2009-10-16 04:10:00,90.64,90.655,90.635,90.645,1318200000.0
2009-10-16 04:15:00,90.65,90.73,90.635,90.705,1517000001.0
2009-10-16 04:20:00,90.7,90.715,90.65,90.66,1772700000.0
2009-10-16 04:25:00,90.66,90.705,90.65,90.705,1289300000.0
2009-10-16 04:30:00,90.7,90.705,90.64,90.64,1177199999.0
2009-10-16 04:35:00,90.64,90.725,90.63,90.715,1428900000.0
2009-10-16 04:40:00,90.705,90.705,90.65,90.66,492500001.0
2009-10-16 04:45:00,90.655,90.66,90.63,90.66,783500001.0
2009-10-16 04:50:00,90.66,90.68,90.63,90.65,958100000.0
2009-10-16 04:55:00,90.65,90.68,90.64,90.67,1012000000.0
2009-10-16 05:00:00,90.665,90.73,90.66,90.715,830900000.0
2009-10-16 05:05:00,90.715,90.725,90.68,90.685,605100000.0
2009-10-16 05:10:00,90.695,90.71,90.675,90.68,895100001.0
2009-10-16 05:15:00,90.68,90.685,90.665,90.685,1158300000.0
2009-10-16 05:20:00,90.685,90.69,90.67,90.68,700100000.0
2009-10-16 05:25:00,90.68,90.72,90.68,90.695,483600000.0
2009-10-16 05:30:00,90.695,90.73,90.685,90.73,754600000.0
2009-10-16 05:35:00,90.725,90.73,90.7,90.715,1177900000.0
2009-10-16 05:40:00,90.715,90.775,90.71,90.74,2009300003.0
2009-10-16 05:45:00,90.74,90.755,90.69,90.72,983700000.0
2009-10-16 05:50:00,90.72,90.75,90.715,90.75,372600000.0
2009-10-16 05:55:00,90.745,90.75,90.715,90.725,701400000.0
2009-10-16 06:00:00,90.725,90.73,90.715,90.725,439700000.0
2009-10-16 06:05:00,90.725,90.73,90.71,90.71,446400000.0
2009-10-16 06:10:00,90.71,90.72,90.71,90.72,562400000.0
2009-10-16 06:15:00,90.715,90.73,90.69,90.71,848199999.0
2009-10-16 06:20:00,90.705,90.72,90.695,90.72,578700000.0
2009-10-16 06:25:00,90.715,90.76,90.71,90.745,353100000.0
2009-10-16 06:30:00,90.745,90.76,90.735,90.74,1233200000.0
2009-10-16 06:35:00,90.74,90.77,90.74,90.77,1444900000.0
2009-10-16 06:40:00,90.77,90.86,90.77,90.85,2101100000.0
2009-10-16 06:45:00,90.85,90.85,90.8,90.805,1858000000.0
2009-10-16 06:50:00,90.805,90.84,90.79,90.83,1278700000.0
2009-10-16 06:55:00,90.83,90.93,90.83,90.9,1955100000.0
2009-10-16 07:00:00,90.9,90.91,90.88,90.91,2012499999.0
2009-10-16 07:05:00,90.91,90.95,90.87,90.87,1405300000.0
2009-10-16 07:10:00,90.87,90.88,90.85,90.85,2481900000.0
2009-10-16 07:15:00,90.855,90.87,90.83,90.83,1839600000.0
2009-10-16 07:20:00,90.83,90.855,90.83,90.855,1158900000.0
2009-10-16 07:25:00,90.855,90.9,90.855,90.89,986500000.0
2009-10-16 07:30:00,90.89,90.93,90.88,90.93,1156400000.0
2009-10-16 07:35:00,90.93,90.93,90.88,90.9,2079700000.0
2009-10-16 07:40:00,90.9,90.945,90.9,90.925,2291300001.0
2009-10-16 07:45:00,90.925,90.93,90.9,90.91,1597100000.0
2009-10-16 07:50:00,90.915,90.92,90.87,90.875,1875900000.0
2009-10-16 07:55:00,90.875,90.94,90.875,90.93,1624800000.0
2009-10-16 08:00:00,90.93,90.98,90.925,90.95,2215800006.0
2009-10-16 08:05:00,90.95,90.96,90.9,90.915,3736299998.0
2009-10-16 08:10:00,90.915,90.93,90.87,90.885,2954200002.0
2009-10-16 08:15:00,90.885,90.915,90.88,90.885,3033000004.0
2009-10-16 08:20:00,90.885,90.89,90.82,90.85,3526400002.0
2009-10-16 08:25:00,90.85,90.91,90.845,90.88,2996899996.0
2009-10-16 08:30:00,90.885,90.96,90.885,90.93,4052199994.0
2009-10-16 08:35:00,90.93,90.935,90.855,90.89,3376599997.0
2009-10-16 08:40:00,90.89,90.975,90.89,90.935,3384599997.0
2009-10-16 08:45:00,90.935,90.95,90.86,90.86,3894500001.0
2009-10-16 08:50:00,90.86,90.875,90.83,90.85,2632399990.0
2009-10-16 08:55:00,90.85,90.89,90.85,90.875,1616700000.0
2009-10-16 09:00:00,90.87,90.93,90.87,90.88,3615999998.0
2009-10-16 09:05:00,90.88,90.88,90.775,90.85,3595000009.0
2009-10-16 09:10:00,90.85,90.85,90.795,90.845,2755900019.0
2009-10-16 09:15:00,90.84,90.845,90.71,90.78,3780599990.0
2009-10-16 09:20:00,90.78,90.84,90.78,90.81,4404400007.0
2009-10-16 09:25:00,90.81,90.925,90.81,90.91,4828000009.0
2009-10-16 09:30:00,90.91,90.985,90.905,90.95,3104400004.0
2009-10-16 09:35:00,90.95,90.96,90.9,90.93,3296100004.0
2009-10-16 09:40:00,90.93,90.955,90.92,90.945,3220600003.0
2009-10-16 09:45:00,90.945,91.14,90.945,91.07,4479000002.0
2009-10-16 09:50:00,91.07,91.2,91.055,91.165,4698400000.0
2009-10-16 09:55:00,91.165,91.225,91.155,91.165,4016099996.0
2009-10-16 10:00:00,91.17,91.225,91.11,91.12,4618599995.0
2009-10-16 10:05:00,91.13,91.14,91.0,91.035,4513399996.0
2009-10-16 10:10:00,91.035,91.095,91.035,91.055,4258999984.0
2009-10-16 10:15:00,91.055,91.085,91.03,91.045,3432299981.0
2009-10-16 10:20:00,91.045,91.05,91.015,91.035,3131299992.0
2009-10-16 10:25:00,91.035,91.075,91.02,91.055,3107699998.0
2009-10-16 10:30:00,91.055,91.06,91.02,91.03,3521099998.0
2009-10-16 10:35:00,91.03,91.09,91.03,91.09,2644800002.0
2009-10-16 10:40:00,91.09,91.17,91.09,91.135,3150199997.0
2009-10-16 10:45:00,91.135,91.18,91.13,91.175,3734100001.0
2009-10-16 10:50:00,91.175,91.205,91.16,91.19,3144500001.0
2009-10-16 10:55:00,91.19,91.28,91.18,91.23,2868299992.0
2009-10-16 11:00:00,91.23,91.28,91.23,91.265,3473800000.0
2009-10-16 11:05:00,91.265,91.29,91.195,91.205,4403500022.0
2009-10-16 11:10:00,91.205,91.235,91.19,91.235,2713500005.0
2009-10-16 11:15:00,91.23,91.275,91.23,91.255,2697800003.0
2009-10-16 11:20:00,91.255,91.26,91.18,91.2,3500099993.0
2009-10-16 11:25:00,91.205,91.23,91.185,91.225,2415800008.0
2009-10-16 11:30:00,91.225,91.225,91.14,91.165,3440299991.0
2009-10-16 11:35:00,91.165,91.19,91.145,91.145,3090799995.0
2009-10-16 11:40:00,91.14,91.16,91.105,91.13,3411300008.0
2009-10-16 11:45:00,91.135,91.165,91.12,91.125,2610599999.0
2009-10-16 11:50:00,91.125,91.155,91.115,91.13,3539899983.0
2009-10-16 11:55:00,91.125,91.205,91.125,91.185,5470999989.0
2009-10-16 12:00:00,91.19,91.19,91.135,91.17,2496999999.0
2009-10-16 12:05:00,91.17,91.18,91.105,91.105,2955399992.0
2009-10-16 12:10:00,91.1,91.13,91.07,91.12,2792300002.0
2009-10-16 12:15:00,91.11,91.165,91.1,91.155,2966599997.0
2009-10-16 12:20:00,91.16,91.16,91.11,91.125,2867900004.0
2009-10-16 12:25:00,91.12,91.135,91.11,91.12,2308700006.0
2009-10-16 12:30:00,91.12,91.145,91.095,91.105,4262499990.0
2009-10-16 12:35:00,91.105,91.12,91.095,91.1,3492500005.0
2009-10-16 12:40:00,91.1,91.125,91.08,91.09,2332700000.0
2009-10-16 12:45:00,91.09,91.11,91.07,91.095,3275199998.0
2009-10-16 12:50:00,91.095,91.11,91.09,91.095,1961799998.0
2009-10-16 12:55:00,91.095,91.105,90.98,90.995,3059400015.0
2009-10-16 13:00:00,90.99,91.05,90.945,91.005,4139300000.0
2009-10-16 13:05:00,91.005,91.085,91.005,91.05,3330900001.0
2009-10-16 13:10:00,91.05,91.09,90.99,91.08,3939900000.0
2009-10-16 13:15:00,91.08,91.19,91.02,91.125,4488000014.0
2009-10-16 13:20:00,91.13,91.18,91.1,91.105,3452000016.0
2009-10-16 13:25:00,91.105,91.175,91.085,91.145,2528099994.0
2009-10-16 13:30:00,91.145,91.16,91.125,91.14,2336100003.0
2009-10-16 13:35:00,91.135,91.17,91.12,91.165,2279599993.0
2009-10-16 13:40:00,91.16,91.24,91.16,91.22,2998699974.0
2009-10-16 13:45:00,91.23,91.255,91.15,91.155,3332600008.0
2009-10-16 13:50:00,91.155,91.165,91.14,91.15,2048299991.0
2009-10-16 13:55:00,91.145,91.145,91.095,91.13,2789699975.0
2009-10-16 14:00:00,91.13,91.145,91.1,91.11,1952700001.0
2009-10-16 14:05:00,91.115,91.145,91.11,91.145,1655200001.0
2009-10-16 14:10:00,91.145,91.19,91.135,91.185,3677599999.0
2009-10-16 14:15:00,91.185,91.22,91.16,91.195,2277800001.0
2009-10-16 14:20:00,91.195,91.285,91.19,91.275,4795300000.0
2009-10-16 14:25:00,91.275,91.32,91.235,91.28,4184799993.0
2009-10-16 14:30:00,91.28,91.29,91.19,91.195,3404499995.0
2009-10-16 14:35:00,91.195,91.195,91.105,91.125,2618200009.0
2009-10-16 14:40:00,91.125,91.2,91.12,91.19,2373000003.0
2009-10-16 14:45:00,91.19,91.21,91.16,91.185,1479300009.0
2009-10-16 14:50:00,91.185,91.185,91.145,91.18,2983900007.0
2009-10-16 14:55:00,91.185,91.185,91.12,91.12,3176900003.0
2009-10-16 15:00:00,91.12,91.16,91.055,91.06,2988600017.0
2009-10-16 15:05:00,91.06,91.145,91.04,91.105,2172800002.0
2009-10-16 15:10:00,91.105,91.22,91.1,91.21,3194900005.0
2009-10-16 15:15:00,91.215,91.27,91.175,91.21,4263000009.0
2009-10-16 15:20:00,91.205,91.225,91.135,91.17,3737400005.0
2009-10-16 15:25:00,91.17,91.18,91.105,91.12,3974900010.0
2009-10-16 15:30:00,91.12,91.17,91.11,91.14,3613100002.0
2009-10-16 15:35:00,91.135,91.175,91.13,91.135,3480700001.0
2009-10-16 15:40:00,91.135,91.165,91.12,91.13,2650899997.0
2009-10-16 15:45:00,91.13,91.16,91.11,91.12,2390799997.0
2009-10-16 15:50:00,91.12,91.12,90.955,90.99,5692299988.0
2009-10-16 15:55:00,90.985,91.135,90.98,91.06,4218199999.0
2009-10-16 16:00:00,91.06,91.115,91.035,91.1,4352899996.0
2009-10-16 16:05:00,91.1,91.115,91.08,91.09,3782599999.0
2009-10-16 16:10:00,91.1,91.12,91.08,91.08,2975599994.0
2009-10-16 16:15:00,91.08,91.08,91.015,91.05,3692400004.0
2009-10-16 16:20:00,91.045,91.07,90.98,91.03,3609300003.0
2009-10-16 16:25:00,91.03,91.05,90.985,91.04,3492500005.0
2009-10-16 16:30:00,91.04,91.085,91.03,91.055,2585200001.0
2009-10-16 16:35:00,91.06,91.075,91.0,91.0,2725300008.0
2009-10-16 16:40:00,91.0,91.03,90.975,91.03,3204599993.0
2009-10-16 16:45:00,91.035,91.055,90.985,90.995,2856000011.0
2009-10-16 16:50:00,90.995,91.035,90.82,90.87,5122100015.0
2009-10-16 16:55:00,90.865,90.89,90.78,90.865,5045600004.0
2009-10-16 17:00:00,90.865,90.885,90.79,90.805,6456999992.0
2009-10-16 17:05:00,90.805,90.84,90.745,90.75,4178399999.0
2009-10-16 17:10:00,90.745,90.745,90.575,90.67,5137900009.0
2009-10-16 17:15:00,90.67,90.7,90.585,90.65,2863790004.0
2009-10-16 17:20:00,90.655,90.73,90.645,90.73,3165099996.0
2009-10-16 17:25:00,90.73,90.78,90.71,90.71,2482100005.0
2009-10-16 17:30:00,90.71,90.805,90.7,90.8,2957600000.0
2009-10-16 17:35:00,90.8,90.805,90.76,90.77,1498000002.0
2009-10-16 17:40:00,90.77,90.795,90.75,90.775,1702500001.0
2009-10-16 17:45:00,90.775,90.785,90.75,90.76,975300001.0
2009-10-16 17:50:00,90.755,90.765,90.74,90.76,526899999.0
2009-10-16 17:55:00,90.76,90.76,90.7,90.73,2313990000.0
2009-10-16 18:00:00,90.73,90.8,90.725,90.79,1480199998.0
2009-10-16 18:05:00,90.79,90.79,90.705,90.76,2039999990.0
2009-10-16 18:10:00,90.76,90.85,90.745,90.835,3082599989.0
2009-10-16 18:15:00,90.835,90.88,90.82,90.86,1691799999.0
2009-10-16 18:20:00,90.86,90.89,90.825,90.885,2624599997.0
2009-10-16 18:25:00,90.885,90.92,90.88,90.905,1542900000.0
2009-10-16 18:30:00,90.905,90.91,90.89,90.89,643500000.0
2009-10-16 18:35:00,90.89,90.91,90.875,90.91,1032799998.0
2009-10-16 18:40:00,90.91,90.92,90.9,90.9,721400000.0
2009-10-16 18:45:00,90.9,90.925,90.9,90.905,1639599957.0
2009-10-16 18:50:00,90.905,90.905,90.845,90.855,1935489999.0
2009-10-16 18:55:00,90.855,90.86,90.84,90.86,1636500003.0
2009-10-16 19:00:00,90.86,90.9,90.86,90.885,1434099997.0
2009-10-16 19:05:00,90.885,90.9,90.875,90.89,1564399996.0
2009-10-16 19:10:00,90.89,90.89,90.85,90.85,1302200001.0
2009-10-16 19:15:00,90.85,90.885,90.835,90.885,1805600003.0
2009-10-16 19:20:00,90.885,90.9,90.85,90.88,2254199993.0
2009-10-16 19:25:00,90.88,90.905,90.855,90.9,1918699996.0
2009-10-16 19:30:00,90.9,90.905,90.865,90.895,2182099987.0
2009-10-16 19:35:00,90.895,90.915,90.88,90.915,2245699976.0
2009-10-16 19:40:00,90.915,90.915,90.87,90.9,2273600002.0
2009-10-16 19:45:00,90.895,90.97,90.895,90.965,1862799995.0
2009-10-16 19:50:00,90.965,91.03,90.96,91.01,2338499990.0
2009-10-16 19:55:00,91.01,91.01,90.97,90.98,2105599997.0
2009-10-16 20:00:00,90.98,90.99,90.95,90.95,2248989996.0
2009-10-16 20:05:00,90.94,90.96,90.92,90.94,2588600000.0
2009-10-16 20:10:00,90.94,90.96,90.91,90.94,1354699995.0
2009-10-16 20:15:00,90.935,90.95,90.92,90.94,1340500001.0
2009-10-16 20:20:00,90.94,90.945,90.92,90.935,1523599999.0
2009-10-16 20:25:00,90.935,90.95,90.92,90.925,1192399996.0
2009-10-16 20:30:00,90.925,90.93,90.9,90.915,1402699994.0
2009-10-16 20:35:00,90.915,90.945,90.915,90.93,1238900002.0
2009-10-16 20:40:00,90.93,90.94,90.915,90.93,1461489991.0
2009-10-16 20:45:00,90.93,90.93,90.84,90.86,2492600008.0
2009-10-16 20:50:00,90.86,90.88,90.835,90.85,1823500002.0
2009-10-16 20:55:00,90.855,90.88,90.85,90.875,3421399998.0
2009-10-16 21:00:00,90.87,90.87,90.85,90.865,1213300002.0
2009-10-16 21:05:00,90.865,90.925,90.865,90.92,1430500003.0
2009-10-16 21:10:00,90.92,90.93,90.89,90.915,1362000000.0
2009-10-16 21:15:00,90.915,90.94,90.89,90.915,1534199997.0
2009-10-16 21:20:00,90.915,90.935,90.905,90.905,1278299993.0
2009-10-16 21:25:00,90.905,90.91,90.885,90.895,1015999999.0
2009-10-16 21:30:00,90.895,90.895,90.875,90.875,912800002.0
2009-10-16 21:35:00,90.875,90.885,90.855,90.87,1036699999.0
2009-10-16 21:40:00,90.87,90.885,90.86,90.885,247300000.0
2009-10-16 21:45:00,90.885,90.89,90.865,90.885,782300000.0
2009-10-16 21:50:00,90.885,90.885,90.87,90.88,1860099962.0
2009-10-16 21:55:00,90.88,90.905,90.87,90.875,1201900000.0
2009-10-16 22:00:00,90.87,90.905,90.865,90.895,512800000.0
2009-10-16 22:05:00,90.9,90.905,90.885,90.885,1205500000.0
2009-10-16 22:10:00,90.885,90.905,90.88,90.9,1293900000.0
2009-10-16 22:15:00,90.9,90.905,90.88,90.88,749100000.0
2009-10-16 22:20:00,90.885,90.89,90.82,90.845,1762500000.0
2009-10-16 22:25:00,90.845,90.88,90.845,90.86,1085400000.0
2009-10-16 22:30:00,90.86,90.86,90.815,90.82,1687800000.0
2009-10-16 22:35:00,90.825,90.88,90.82,90.865,1445900001.0
2009-10-16 22:40:00,90.865,90.895,90.86,90.875,1002500000.0
2009-10-16 22:45:00,90.875,90.9,90.865,90.895,295700000.0
2009-10-16 22:50:00,90.895,90.91,90.88,90.89,335200000.0
2009-10-16 22:55:00,90.89,90.935,90.865,90.885,822200000.0
2009-10-18 23:00:00,91.05,91.05,91.04,91.045,11600000.0
2009-10-18 23:05:00,91.045,91.065,91.035,91.035,53300000.0
2009-10-18 23:10:00,91.035,91.05,91.0,91.04,126200000.0
2009-10-18 23:15:00,91.04,91.12,91.035,91.12,193200000.0
2009-10-18 23:20:00,91.12,91.12,91.11,91.115,337800000.0
2009-10-18 23:25:00,91.11,91.12,91.105,91.11,105000000.0
2009-10-18 23:30:00,91.105,91.12,91.105,91.115,122800000.0
2009-10-18 23:35:00,91.115,91.12,91.065,91.065,208200000.0
2009-10-18 23:40:00,91.07,91.07,90.975,91.015,353600000.0
2009-10-18 23:45:00,91.015,91.025,90.975,91.025,251800000.0
2009-10-18 23:50:00,91.025,91.025,91.0,91.0,91200000.0
2009-10-18 23:55:00,91.0,91.005,90.945,90.945,224200000.0
2009-10-19 00:00:00,90.92,90.96,90.92,90.925,549100000.0
2009-10-19 00:05:00,90.93,90.94,90.925,90.94,687500000.0
2009-10-19 00:10:00,90.94,90.94,90.925,90.94,200000000.0
2009-10-19 00:15:00,90.94,90.95,90.94,90.95,179400000.0
2009-10-19 00:20:00,90.95,90.985,90.95,90.98,292400000.0
2009-10-19 00:25:00,90.98,91.005,90.945,91.0,287800000.0
2009-10-19 00:30:00,91.0,91.045,90.995,91.035,374600000.0
2009-10-19 00:35:00,91.035,91.06,91.02,91.06,512200000.0
2009-10-19 00:40:00,91.06,91.105,91.06,91.105,461900000.0
2009-10-19 00:45:00,91.105,91.12,91.075,91.1,565300000.0
2009-10-19 00:50:00,91.1,91.1,91.085,91.09,544700000.0
2009-10-19 00:55:00,91.09,91.1,91.075,91.075,703000000.0
2009-10-19 01:00:00,91.08,91.105,91.06,91.095,930200000.0
2009-10-19 01:05:00,91.095,91.095,91.065,91.085,611200000.0
2009-10-19 01:10:00,91.085,91.09,91.055,91.065,428600000.0
2009-10-19 01:15:00,91.065,91.08,91.06,91.08,1043900000.0
2009-10-19 01:20:00,91.08,91.09,91.08,91.08,132200000.0
2009-10-19 01:25:00,91.08,91.08,91.025,91.03,635700000.0
2009-10-19 01:30:00,91.03,91.035,90.93,90.985,1464800001.0
2009-10-19 01:35:00,90.985,90.99,90.945,90.98,981590000.0
2009-10-19 01:40:00,90.98,91.01,90.98,90.985,569900000.0
2009-10-19 01:45:00,90.985,91.005,90.985,90.995,496600000.0
2009-10-19 01:50:00,90.995,91.05,90.98,90.98,687800000.0
2009-10-19 01:55:00,90.975,90.975,90.88,90.9,609700001.0
2009-10-19 02:00:00,90.9,90.915,90.86,90.89,1213580003.0
2009-10-19 02:05:00,90.89,90.905,90.835,90.86,852900000.0
2009-10-19 02:10:00,90.86,90.935,90.86,90.88,1275170001.0
2009-10-19 02:15:00,90.885,90.935,90.865,90.935,1356199999.0
2009-10-19 02:20:00,90.935,90.94,90.875,90.89,1440000000.0
2009-10-19 02:25:00,90.885,90.91,90.84,90.9,736800000.0
2009-10-19 02:30:00,90.9,90.94,90.89,90.94,913099998.0
2009-10-19 02:35:00,90.94,91.03,90.94,90.985,1032900001.0
2009-10-19 02:40:00,90.985,91.01,90.95,90.975,1498890000.0
2009-10-19 02:45:00,90.975,91.01,90.965,90.985,810290000.0
2009-10-19 02:50:00,90.98,90.995,90.93,90.93,805300000.0
2009-10-19 02:55:00,90.925,90.965,90.88,90.955,973770001.0
2009-10-19 03:00:00,90.955,90.97,90.925,90.93,777000000.0
2009-10-19 03:05:00,90.92,90.945,90.795,90.805,1421880000.0
2009-10-19 03:10:00,90.81,90.89,90.81,90.87,901000000.0
2009-10-19 03:15:00,90.865,90.89,90.815,90.82,1021190000.0
2009-10-19 03:20:00,90.82,90.845,90.79,90.835,850290000.0
2009-10-19 03:25:00,90.845,90.89,90.83,90.865,761470000.0
2009-10-19 03:30:00,90.86,90.86,90.83,90.845,302790000.0
2009-10-19 03:35:00,90.845,90.89,90.83,90.86,530400000.0
2009-10-19 03:40:00,90.86,90.98,90.85,90.945,1231299998.0
2009-10-19 03:45:00,90.945,90.965,90.905,90.95,525000000.0
2009-10-19 03:50:00,90.95,90.955,90.925,90.945,1006300000.0
2009-10-19 03:55:00,90.945,90.95,90.92,90.945,1109800000.0
2009-10-19 04:00:00,90.945,91.05,90.94,91.025,2499599992.0
2009-10-19 04:05:00,91.025,91.04,90.985,90.985,997600000.0
2009-10-19 04:10:00,90.985,91.0,90.98,90.98,891700000.0
2009-10-19 04:15:00,90.98,90.99,90.97,90.975,664700000.0
2009-10-19 04:20:00,90.975,90.985,90.94,90.95,641500000.0
2009-10-19 04:25:00,90.95,90.96,90.92,90.93,1341200000.0
2009-10-19 04:30:00,90.93,90.96,90.91,90.945,1252300000.0
2009-10-19 04:35:00,90.95,90.97,90.93,90.96,948700000.0
2009-10-19 04:40:00,90.96,90.96,90.92,90.925,630600000.0
2009-10-19 04:45:00,90.93,90.95,90.925,90.925,884100000.0
2009-10-19 04:50:00,90.925,90.93,90.9,90.91,801400000.0
2009-10-19 04:55:00,90.91,90.915,90.87,90.88,976000000.0
2009-10-19 05:00:00,90.88,90.92,90.875,90.915,533100000.0
2009-10-19 05:05:00,90.915,90.93,90.915,90.93,194800000.0
2009-10-19 05:10:00,90.93,90.93,90.88,90.9,628800000.0
2009-10-19 05:15:00,90.9,90.9,90.875,90.89,469400000.0
2009-10-19 05:20:00,90.885,90.89,90.875,90.885,888000000.0
2009-10-19 05:25:00,90.885,90.885,90.855,90.86,838700000.0
2009-10-19 05:30:00,90.86,90.865,90.835,90.85,981899999.0
2009-10-19 05:35:00,90.85,90.86,90.84,90.85,572600000.0
2009-10-19 05:40:00,90.85,90.85,90.83,90.83,589900000.0
2009-10-19 05:45:00,90.83,90.86,90.83,90.835,1242400000.0
2009-10-19 05:50:00,90.835,90.86,90.83,90.855,866900000.0
2009-10-19 05:55:00,90.855,90.86,90.84,90.845,982200000.0
2009-10-19 06:00:00,90.845,90.855,90.84,90.845,390400000.0
2009-10-19 06:05:00,90.845,90.855,90.84,90.85,429100000.0
2009-10-19 06:10:00,90.85,90.86,90.84,90.855,507300000.0
2009-10-19 06:15:00,90.855,90.87,90.845,90.85,1060499998.0
2009-10-19 06:20:00,90.85,90.86,90.845,90.855,371700001.0
2009-10-19 06:25:00,90.855,90.855,90.85,90.85,779000000.0
2009-10-19 06:30:00,90.85,90.87,90.84,90.85,1080700000.0
2009-10-19 06:35:00,90.85,90.855,90.81,90.815,1269900000.0
2009-10-19 06:40:00,90.815,90.86,90.815,90.83,1633000000.0
2009-10-19 06:45:00,90.83,90.83,90.755,90.795,1915140000.0
2009-10-19 06:50:00,90.795,90.81,90.745,90.75,1021949997.0
2009-10-19 06:55:00,90.75,90.785,90.73,90.74,1151800000.0
2009-10-19 07:00:00,90.74,90.785,90.74,90.785,925100000.0
2009-10-19 07:05:00,90.785,90.8,90.78,90.8,1005600000.0
2009-10-19 07:10:00,90.795,90.81,90.76,90.78,728900000.0
2009-10-19 07:15:00,90.78,90.78,90.755,90.77,1088899999.0
2009-10-19 07:20:00,90.77,90.8,90.77,90.785,1142800001.0
2009-10-19 07:25:00,90.785,90.79,90.77,90.78,1785900000.0
2009-10-19 07:30:00,90.78,90.8,90.77,90.78,2037099997.0
2009-10-19 07:35:00,90.78,90.8,90.765,90.795,1581500001.0
2009-10-19 07:40:00,90.795,90.82,90.775,90.81,1600200000.0
2009-10-19 07:45:00,90.81,90.865,90.81,90.845,1868800002.0
2009-10-19 07:50:00,90.845,90.87,90.845,90.855,1421100000.0
2009-10-19 07:55:00,90.85,90.88,90.85,90.88,1161000000.0
2009-10-19 08:00:00,90.88,90.88,90.83,90.835,1809699995.0
2009-10-19 08:05:00,90.835,90.905,90.83,90.895,2493399984.0
2009-10-19 08:10:00,90.895,90.9,90.85,90.87,2657899989.0
2009-10-19 08:15:00,90.87,90.885,90.855,90.855,3334999997.0
2009-10-19 08:20:00,90.855,90.855,90.795,90.795,2443599997.0
2009-10-19 08:25:00,90.795,90.83,90.77,90.785,4875599960.0
2009-10-19 08:30:00,90.785,90.79,90.635,90.675,3814099984.0
2009-10-19 08:35:00,90.675,90.68,90.6,90.63,4767199988.0
2009-10-19 08:40:00,90.63,90.66,90.61,90.64,3818399973.0
2009-10-19 08:45:00,90.64,90.71,90.635,90.695,3483000017.0
2009-10-19 08:50:00,90.695,90.735,90.67,90.69,3681100005.0
2009-10-19 08:55:00,90.69,90.705,90.66,90.665,2186600000.0
2009-10-19 09:00:00,90.665,90.665,90.6,90.625,4348999979.0
2009-10-19 09:05:00,90.625,90.675,90.58,90.665,4767399991.0
2009-10-19 09:10:00,90.665,90.755,90.665,90.715,3660860000.0
2009-10-19 09:15:00,90.715,90.735,90.67,90.68,2293919997.0
2009-10-19 09:20:00,90.685,90.735,90.685,90.695,2569700005.0
2009-10-19 09:25:00,90.69,90.705,90.645,90.69,3503800015.0
2009-10-19 09:30:00,90.69,90.72,90.625,90.63,4070900014.0
2009-10-19 09:35:00,90.63,90.645,90.565,90.575,2800100001.0
2009-10-19 09:40:00,90.575,90.61,90.495,90.54,3494599992.0
2009-10-19 09:45:00,90.54,90.605,90.525,90.585,2784999998.0
2009-10-19 09:50:00,90.585,90.605,90.535,90.575,2429299999.0
2009-10-19 09:55:00,90.575,90.615,90.57,90.6,2724900002.0
2009-10-19 10:00:00,90.6,90.6,90.56,90.58,3010900004.0
2009-10-19 10:05:00,90.58,90.62,90.565,90.595,2938900004.0
2009-10-19 10:10:00,90.595,90.625,90.51,90.545,2164300002.0
2009-10-19 10:15:00,90.545,90.55,90.52,90.525,2034000013.0
2009-10-19 10:20:00,90.525,90.53,90.39,90.4,3408900010.0
2009-10-19 10:25:00,90.4,90.44,90.39,90.405,3252499989.0
2009-10-19 10:30:00,90.405,90.45,90.365,90.445,2675000016.0
2009-10-19 10:35:00,90.445,90.485,90.43,90.475,2141600009.0
2009-10-19 10:40:00,90.47,90.495,90.465,90.48,1399100002.0
2009-10-19 10:45:00,90.48,90.53,90.465,90.5,2549299988.0
2009-10-19 10:50:00,90.5,90.55,90.5,90.54,3083499999.0
2009-10-19 10:55:00,90.54,90.6,90.525,90.575,4212499987.0
2009-10-19 11:00:00,90.575,90.62,90.535,90.615,1939500002.0
2009-10-19 11:05:00,90.615,90.665,90.565,90.58,3607199995.0
2009-10-19 11:10:00,90.58,90.595,90.53,90.53,1763600004.0
2009-10-19 11:15:00,90.53,90.54,90.465,90.54,3399000005.0
2009-10-19 11:20:00,90.545,90.625,90.535,90.605,3120600003.0
2009-10-19 11:25:00,90.605,90.66,90.585,90.645,3140499997.0
2009-10-19 11:30:00,90.645,90.645,90.575,90.64,2596000004.0
2009-10-19 11:35:00,90.64,90.66,90.625,90.635,3681599988.0
2009-10-19 11:40:00,90.635,90.65,90.63,90.645,1691899975.0
2009-10-19 11:45:00,90.645,90.74,90.635,90.725,6031499969.0
2009-10-19 11:50:00,90.725,90.73,90.645,90.655,3962799985.0
2009-10-19 11:55:00,90.655,90.685,90.65,90.68,2160200008.0
2009-10-19 12:00:00,90.68,90.73,90.675,90.725,3287700002.0
2009-10-19 12:05:00,90.725,90.765,90.695,90.735,4107400006.0
2009-10-19 12:10:00,90.735,90.77,90.7,90.7,2587300003.0
2009-10-19 12:15:00,90.7,90.75,90.69,90.745,2645399999.0
2009-10-19 12:20:00,90.745,90.765,90.715,90.725,2876999998.0
2009-10-19 12:25:00,90.725,90.73,90.685,90.715,2859799996.0
2009-10-19 12:30:00,90.715,90.74,90.705,90.71,2833899995.0
2009-10-19 12:35:00,90.71,90.71,90.655,90.68,4520699971.0
2009-10-19 12:40:00,90.68,90.715,90.66,90.685,3194100009.0
2009-10-19 12:45:00,90.685,90.695,90.675,90.68,1248200000.0
2009-10-19 12:50:00,90.68,90.765,90.68,90.74,2956799996.0
2009-10-19 12:55:00,90.74,90.785,90.72,90.78,2182399998.0
2009-10-19 13:00:00,90.78,90.845,90.78,90.83,3461600003.0
2009-10-19 13:05:00,90.83,90.875,90.825,90.84,3575899987.0
2009-10-19 13:10:00,90.845,90.855,90.83,90.845,2417400007.0
2009-10-19 13:15:00,90.845,90.87,90.835,90.84,1781199994.0
2009-10-19 13:20:00,90.835,90.86,90.83,90.86,2836999988.0
2009-10-19 13:25:00,90.86,90.875,90.83,90.86,2186899995.0
2009-10-19 13:30:00,90.86,90.91,90.86,90.91,2292499988.0
2009-10-19 13:35:00,90.91,90.92,90.87,90.87,2249999999.0
2009-10-19 13:40:00,90.87,90.87,90.84,90.85,2381199996.0
2009-10-19 13:45:00,90.85,90.95,90.85,90.95,2764599994.0
2009-10-19 13:50:00,90.95,90.95,90.88,90.88,2200900001.0
2009-10-19 13:55:00,90.88,90.955,90.88,90.95,1903899997.0
2009-10-19 14:00:00,90.95,90.955,90.905,90.92,2528699997.0
2009-10-19 14:05:00,90.92,90.92,90.85,90.85,2267900003.0
2009-10-19 14:10:00,90.85,90.93,90.85,90.93,2590599990.0
2009-10-19 14:15:00,90.93,90.99,90.915,90.915,2860100001.0
2009-10-19 14:20:00,90.915,90.95,90.905,90.915,2451600011.0
2009-10-19 14:25:00,90.915,90.94,90.89,90.895,2108600008.0
2009-10-19 14:30:00,90.895,90.905,90.83,90.845,2675999992.0
2009-10-19 14:35:00,90.84,90.85,90.82,90.825,1833300003.0
2009-10-19 14:40:00,90.825,90.845,90.825,90.84,1022199998.0
2009-10-19 14:45:00,90.84,90.85,90.79,90.815,1765400000.0
2009-10-19 14:50:00,90.815,90.84,90.8,90.81,2895099997.0
2009-10-19 14:55:00,90.805,90.815,90.71,90.71,2986599975.0
2009-10-19 15:00:00,90.71,90.815,90.71,90.81,3778100005.0
2009-10-19 15:05:00,90.81,90.83,90.8,90.81,3081599984.0
2009-10-19 15:10:00,90.81,90.82,90.79,90.795,2943399994.0
2009-10-19 15:15:00,90.795,90.8,90.75,90.765,1960599994.0
2009-10-19 15:20:00,90.765,90.8,90.76,90.795,2855499996.0
2009-10-19 15:25:00,90.795,90.83,90.79,90.83,1434299984.0
2009-10-19 15:30:00,90.825,90.87,90.795,90.805,3029100008.0
2009-10-19 15:35:00,90.805,90.82,90.78,90.81,2894200011.0
2009-10-19 15:40:00,90.805,90.81,90.775,90.8,3022000018.0
2009-10-19 15:45:00,90.795,90.845,90.785,90.83,2739900002.0
2009-10-19 15:50:00,90.83,90.87,90.8,90.83,3657900003.0
2009-10-19 15:55:00,90.83,90.855,90.825,90.84,2711800001.0
2009-10-19 16:00:00,90.83,90.85,90.655,90.735,4238199999.0
2009-10-19 16:05:00,90.735,90.745,90.615,90.65,2580500000.0
2009-10-19 16:10:00,90.65,90.685,90.565,90.59,3164900034.0
2009-10-19 16:15:00,90.585,90.62,90.535,90.57,3275999999.0
2009-10-19 16:20:00,90.57,90.59,90.49,90.565,3611000010.0
2009-10-19 16:25:00,90.565,90.615,90.565,90.6,3000100007.0
2009-10-19 16:30:00,90.6,90.6,90.565,90.58,2987800017.0
2009-10-19 16:35:00,90.58,90.58,90.435,90.45,3263600013.0
2009-10-19 16:40:00,90.45,90.535,90.41,90.51,2515899999.0
2009-10-19 16:45:00,90.505,90.525,90.415,90.45,3440300003.0
2009-10-19 16:50:00,90.46,90.63,90.455,90.56,3177000003.0
2009-10-19 16:55:00,90.56,90.58,90.51,90.52,2258200008.0
2009-10-19 17:00:00,90.53,90.605,90.52,90.6,1996299999.0
2009-10-19 17:05:00,90.61,90.655,90.61,90.65,3117199996.0
2009-10-19 17:10:00,90.645,90.725,90.64,90.695,2610099996.0
2009-10-19 17:15:00,90.7,90.735,90.67,90.69,2522100000.0
2009-10-19 17:20:00,90.685,90.71,90.545,90.62,2416799999.0
2009-10-19 17:25:00,90.62,90.72,90.61,90.72,2694599999.0
2009-10-19 17:30:00,90.73,90.805,90.685,90.79,2809800002.0
2009-10-19 17:35:00,90.79,90.795,90.735,90.745,1903100004.0
2009-10-19 17:40:00,90.745,90.745,90.645,90.655,2306000006.0
2009-10-19 17:45:00,90.65,90.67,90.61,90.65,1610099999.0
2009-10-19 17:50:00,90.65,90.7,90.63,90.7,2172299999.0
2009-10-19 17:55:00,90.695,90.745,90.68,90.72,2244800005.0
2009-10-19 18:00:00,90.72,90.8,90.72,90.775,1747899998.0
2009-10-19 18:05:00,90.775,90.79,90.73,90.735,1519100002.0
2009-10-19 18:10:00,90.735,90.76,90.72,90.755,1779699999.0
2009-10-19 18:15:00,90.75,90.75,90.695,90.715,1638799998.0
2009-10-19 18:20:00,90.715,90.72,90.68,90.705,833699999.0
2009-10-19 18:25:00,90.705,90.72,90.69,90.71,1536999991.0
2009-10-19 18:30:00,90.71,90.71,90.69,90.695,1601099995.0
2009-10-19 18:35:00,90.705,90.71,90.665,90.665,1088800000.0
2009-10-19 18:40:00,90.67,90.675,90.63,90.65,1334399999.0
2009-10-19 18:45:00,90.65,90.65,90.615,90.62,2473999999.0
2009-10-19 18:50:00,90.625,90.66,90.61,90.66,1103499999.0
2009-10-19 18:55:00,90.66,90.705,90.66,90.695,1788000001.0
2009-10-19 19:00:00,90.7,90.705,90.625,90.65,2098699999.0
2009-10-19 19:05:00,90.65,90.675,90.65,90.655,1043800000.0
2009-10-19 19:10:00,90.65,90.68,90.65,90.665,1420800000.0
2009-10-19 19:15:00,90.665,90.705,90.665,90.67,1301500001.0
2009-10-19 19:20:00,90.67,90.7,90.65,90.67,1345100000.0
2009-10-19 19:25:00,90.67,90.67,90.655,90.655,1022799999.0
2009-10-19 19:30:00,90.655,90.67,90.625,90.65,1431000000.0
2009-10-19 19:35:00,90.645,90.67,90.64,90.66,1991300000.0
2009-10-19 19:40:00,90.66,90.665,90.63,90.635,2250000003.0
2009-10-19 19:45:00,90.635,90.65,90.625,90.63,1469100002.0
2009-10-19 19:50:00,90.63,90.665,90.615,90.645,1093799999.0
2009-10-19 19:55:00,90.645,90.665,90.635,90.665,895999993.0
2009-10-19 20:00:00,90.665,90.67,90.65,90.66,1470500001.0
2009-10-19 20:05:00,90.655,90.655,90.64,90.65,1167199994.0
2009-10-19 20:10:00,90.64,90.66,90.64,90.655,790400000.0
2009-10-19 20:15:00,90.66,90.675,90.645,90.665,2693200002.0
2009-10-19 20:20:00,90.665,90.68,90.655,90.675,2244499994.0
2009-10-19 20:25:00,90.675,90.695,90.67,90.685,1568299998.0
2009-10-19 20:30:00,90.685,90.69,90.665,90.685,1408800002.0
2009-10-19 20:35:00,90.69,90.7,90.675,90.685,2314999994.0
2009-10-19 20:40:00,90.685,90.72,90.685,90.7,2449400000.0
2009-10-19 20:45:00,90.7,90.7,90.665,90.675,1897900001.0
2009-10-19 20:50:00,90.685,90.69,90.665,90.68,2307599999.0
2009-10-19 20:55:00,90.67,90.705,90.66,90.705,2369999996.0
2009-10-19 21:00:00,90.705,90.705,90.655,90.655,1526400001.0
2009-10-19 21:05:00,90.655,90.655,90.63,90.635,1035000000.0
2009-10-19 21:10:00,90.635,90.65,90.635,90.64,1249500002.0
2009-10-19 21:15:00,90.64,90.655,90.63,90.655,1007600000.0
2009-10-19 21:20:00,90.655,90.655,90.625,90.63,867700000.0
2009-10-19 21:25:00,90.63,90.66,90.62,90.63,779600000.0
2009-10-19 21:30:00,90.635,90.645,90.615,90.63,995300000.0
2009-10-19 21:35:00,90.63,90.635,90.61,90.63,1037200000.0
2009-10-19 21:40:00,90.63,90.655,90.62,90.625,1352200000.0
2009-10-19 21:45:00,90.625,90.63,90.615,90.615,1101900001.0
2009-10-19 21:50:00,90.62,90.63,90.575,90.59,2112699999.0
2009-10-19 21:55:00,90.59,90.615,90.58,90.6,1492100003.0
2009-10-19 22:00:00,90.6,90.63,90.59,90.625,956299999.0
2009-10-19 22:05:00,90.625,90.655,90.62,90.64,832600000.0
2009-10-19 22:10:00,90.64,90.645,90.615,90.615,466099999.0
2009-10-19 22:15:00,90.615,90.64,90.615,90.62,423200000.0
2009-10-19 22:20:00,90.62,90.66,90.61,90.66,613800000.0
2009-10-19 22:25:00,90.64,90.66,90.62,90.625,1214200000.0
2009-10-19 22:30:00,90.63,90.635,90.59,90.62,1933340000.0
2009-10-19 22:35:00,90.62,90.64,90.615,90.63,597600000.0
2009-10-19 22:40:00,90.625,90.635,90.57,90.575,1305610002.0
2009-10-19 22:45:00,90.575,90.59,90.56,90.575,1835599994.0
2009-10-19 22:50:00,90.575,90.575,90.535,90.54,1883799996.0
2009-10-19 22:55:00,90.55,90.57,90.54,90.54,708399999.0
2009-10-19 23:00:00,90.53,90.535,90.49,90.535,192100000.0
2009-10-19 23:05:00,90.535,90.56,90.53,90.56,79800000.0
2009-10-19 23:10:00,90.565,90.565,90.55,90.56,337000000.0
2009-10-19 23:15:00,90.57,90.58,90.57,90.575,108800000.0
2009-10-19 23:20:00,90.575,90.595,90.575,90.585,625000000.0
2009-10-19 23:25:00,90.585,90.59,90.58,90.58,115500000.0
2009-10-19 23:30:00,90.58,90.63,90.575,90.61,598500000.0
2009-10-19 23:35:00,90.61,90.61,90.58,90.59,257200000.0
2009-10-19 23:40:00,90.59,90.615,90.59,90.6,577000000.0
2009-10-19 23:45:00,90.6,90.625,90.585,90.625,632500000.0
2009-10-19 23:50:00,90.625,90.66,90.62,90.65,1874600001.0
2009-10-19 23:55:00,90.665,90.675,90.65,90.66,476000000.0
2009-10-20 00:00:00,90.66,90.67,90.65,90.665,333900000.0
2009-10-20 00:05:00,90.665,90.69,90.655,90.69,232200000.0
2009-10-20 00:10:00,90.69,90.71,90.685,90.7,328600000.0
2009-10-20 00:15:00,90.695,90.715,90.695,90.7,340800000.0
2009-10-20 00:20:00,90.7,90.72,90.695,90.7,471900000.0
2009-10-20 00:25:00,90.7,90.705,90.675,90.68,233000000.0
2009-10-20 00:30:00,90.685,90.685,90.615,90.625,397600000.0
2009-10-20 00:35:00,90.625,90.655,90.625,90.655,429400000.0
2009-10-20 00:40:00,90.655,90.675,90.65,90.665,205800000.0
2009-10-20 00:45:00,90.665,90.69,90.655,90.655,414600000.0
2009-10-20 00:50:00,90.66,90.665,90.65,90.655,272900000.0
2009-10-20 00:55:00,90.655,90.67,90.635,90.66,515600000.0
2009-10-20 01:00:00,90.665,90.685,90.655,90.685,475800000.0
2009-10-20 01:05:00,90.685,90.685,90.655,90.655,293600000.0
2009-10-20 01:10:00,90.655,90.655,90.64,90.655,312400000.0
2009-10-20 01:15:00,90.655,90.655,90.65,90.65,117400000.0
2009-10-20 01:20:00,90.655,90.675,90.65,90.675,609600000.0
2009-10-20 01:25:00,90.675,90.715,90.67,90.68,995300000.0
2009-10-20 01:30:00,90.675,90.72,90.665,90.715,957800000.0
2009-10-20 01:35:00,90.715,90.72,90.685,90.69,832800000.0
2009-10-20 01:40:00,90.69,90.695,90.685,90.695,147800000.0
2009-10-20 01:45:00,90.695,90.715,90.695,90.715,348400000.0
2009-10-20 01:50:00,90.715,90.79,90.715,90.77,968400000.0
2009-10-20 01:55:00,90.77,90.77,90.74,90.755,795900000.0
2009-10-20 02:00:00,90.755,90.755,90.63,90.63,2028099999.0
2009-10-20 02:05:00,90.63,90.665,90.605,90.615,912100000.0
2009-10-20 02:10:00,90.615,90.64,90.585,90.625,696600000.0
2009-10-20 02:15:00,90.625,90.665,90.585,90.665,626800000.0
2009-10-20 02:20:00,90.66,90.705,90.655,90.675,1024000000.0
2009-10-20 02:25:00,90.67,90.675,90.58,90.6,1578700000.0
2009-10-20 02:30:00,90.595,90.6,90.53,90.575,1739800000.0
2009-10-20 02:35:00,90.575,90.63,90.575,90.63,1299500000.0
2009-10-20 02:40:00,90.63,90.72,90.625,90.715,1216900000.0
2009-10-20 02:45:00,90.715,90.74,90.655,90.665,1218500000.0
2009-10-20 02:50:00,90.665,90.7,90.62,90.65,1373499997.0
2009-10-20 02:55:00,90.65,90.655,90.595,90.61,1164500000.0
2009-10-20 03:00:00,90.61,90.61,90.54,90.56,1562000000.0
2009-10-20 03:05:00,90.56,90.575,90.47,90.475,1662600000.0
2009-10-20 03:10:00,90.47,90.51,90.46,90.46,1368199999.0
2009-10-20 03:15:00,90.46,90.5,90.45,90.46,1633800000.0
2009-10-20 03:20:00,90.46,90.49,90.44,90.475,1583099998.0
2009-10-20 03:25:00,90.47,90.55,90.465,90.53,1066600000.0
2009-10-20 03:30:00,90.535,90.535,90.44,90.45,1665100000.0
2009-10-20 03:35:00,90.45,90.46,90.385,90.41,1689700000.0
2009-10-20 03:40:00,90.41,90.425,90.335,90.34,2201199999.0
2009-10-20 03:45:00,90.345,90.41,90.345,90.395,1003800000.0
2009-10-20 03:50:00,90.395,90.42,90.38,90.415,707800000.0
2009-10-20 03:55:00,90.415,90.44,90.405,90.435,647300000.0
2009-10-20 04:00:00,90.435,90.44,90.395,90.4,1865700000.0
2009-10-20 04:05:00,90.405,90.42,90.4,90.405,1363700001.0
2009-10-20 04:10:00,90.405,90.405,90.32,90.34,2184299998.0
2009-10-20 04:15:00,90.34,90.405,90.34,90.37,1547500000.0
2009-10-20 04:20:00,90.37,90.37,90.32,90.32,1514299999.0
2009-10-20 04:25:00,90.32,90.365,90.29,90.33,1288700000.0
2009-10-20 04:30:00,90.34,90.365,90.325,90.335,796299999.0
2009-10-20 04:35:00,90.335,90.35,90.305,90.31,748300000.0
2009-10-20 04:40:00,90.31,90.365,90.28,90.36,1485200000.0
2009-10-20 04:45:00,90.36,90.405,90.35,90.375,1358700000.0
2009-10-20 04:50:00,90.375,90.375,90.32,90.325,1786400000.0
2009-10-20 04:55:00,90.325,90.345,90.3,90.33,1595800000.0
2009-10-20 05:00:00,90.33,90.33,90.27,90.31,2333900000.0
2009-10-20 05:05:00,90.31,90.34,90.31,90.34,1046700000.0
2009-10-20 05:10:00,90.335,90.36,90.32,90.36,1785700000.0
2009-10-20 05:15:00,90.36,90.385,90.355,90.38,1477499999.0
2009-10-20 05:20:00,90.375,90.385,90.35,90.375,776100000.0
2009-10-20 05:25:00,90.37,90.405,90.37,90.38,552400000.0
2009-10-20 05:30:00,90.385,90.42,90.37,90.42,1000400000.0
2009-10-20 05:35:00,90.42,90.43,90.35,90.355,1001800001.0
2009-10-20 05:40:00,90.35,90.38,90.335,90.355,912700000.0
2009-10-20 05:45:00,90.355,90.405,90.35,90.375,918100000.0
2009-10-20 05:50:00,90.375,90.38,90.355,90.36,683999999.0
2009-10-20 05:55:00,90.355,90.4,90.355,90.395,357800000.0
2009-10-20 06:00:00,90.395,90.395,90.375,90.38,1076100000.0
2009-10-20 06:05:00,90.38,90.39,90.375,90.385,979000001.0
2009-10-20 06:10:00,90.385,90.39,90.34,90.345,1335700000.0
2009-10-20 06:15:00,90.345,90.385,90.33,90.37,1246200000.0
2009-10-20 06:20:00,90.37,90.385,90.36,90.36,1638400000.0
2009-10-20 06:25:00,90.365,90.365,90.29,90.3,857100000.0
2009-10-20 06:30:00,90.3,90.33,90.285,90.33,1546300000.0
2009-10-20 06:35:00,90.33,90.33,90.28,90.295,1815900000.0
2009-10-20 06:40:00,90.295,90.295,90.23,90.23,2303799999.0
2009-10-20 06:45:00,90.23,90.24,90.185,90.21,2078900000.0
2009-10-20 06:50:00,90.21,90.225,90.12,90.125,2074700000.0
2009-10-20 06:55:00,90.13,90.15,90.09,90.15,3010299997.0
2009-10-20 07:00:00,90.15,90.2,90.14,90.19,1771400000.0
2009-10-20 07:05:00,90.19,90.19,90.095,90.125,2224499999.0
2009-10-20 07:10:00,90.125,90.125,90.09,90.115,1978800000.0
2009-10-20 07:15:00,90.11,90.175,90.11,90.135,1243000000.0
2009-10-20 07:20:00,90.135,90.24,90.12,90.195,2699100000.0
2009-10-20 07:25:00,90.195,90.22,90.185,90.19,2015799999.0
2009-10-20 07:30:00,90.195,90.195,90.11,90.125,2354799999.0
2009-10-20 07:35:00,90.125,90.15,90.1,90.1,2470299999.0
2009-10-20 07:40:00,90.1,90.155,90.09,90.14,2723800000.0
2009-10-20 07:45:00,90.14,90.185,90.12,90.185,1456800000.0
2009-10-20 07:50:00,90.18,90.19,90.16,90.17,2191099999.0
2009-10-20 07:55:00,90.17,90.18,90.135,90.17,1039000000.0
2009-10-20 08:00:00,90.17,90.18,90.13,90.155,2324600000.0
2009-10-20 08:05:00,90.155,90.195,90.145,90.19,2833900000.0
2009-10-20 08:10:00,90.185,90.235,90.17,90.235,2440399992.0
2009-10-20 08:15:00,90.235,90.24,90.17,90.19,3241399996.0
2009-10-20 08:20:00,90.185,90.205,90.115,90.16,3343600000.0
2009-10-20 08:25:00,90.16,90.2,90.13,90.17,2692199999.0
2009-10-20 08:30:00,90.17,90.235,90.17,90.215,2964400004.0
2009-10-20 08:35:00,90.21,90.215,90.17,90.2,2868399999.0
2009-10-20 08:40:00,90.2,90.215,90.14,90.17,2478599997.0
2009-10-20 08:45:00,90.17,90.18,90.14,90.165,2115799993.0
2009-10-20 08:50:00,90.165,90.165,90.11,90.135,2957799995.0
2009-10-20 08:55:00,90.135,90.135,90.08,90.085,3145000004.0
2009-10-20 09:00:00,90.085,90.145,90.075,90.1,3004000001.0
2009-10-20 09:05:00,90.1,90.15,90.1,90.12,1958600000.0
2009-10-20 09:10:00,90.12,90.195,90.1,90.185,2308200000.0
2009-10-20 09:15:00,90.185,90.21,90.14,90.145,1783900000.0
2009-10-20 09:20:00,90.145,90.19,90.145,90.17,1990600000.0
2009-10-20 09:25:00,90.17,90.17,90.14,90.14,1565200001.0
2009-10-20 09:30:00,90.145,90.16,90.12,90.15,1684000004.0
2009-10-20 09:35:00,90.15,90.16,90.11,90.14,2850400005.0
2009-10-20 09:40:00,90.14,90.165,90.13,90.15,1791400005.0
2009-10-20 09:45:00,90.15,90.225,90.14,90.215,2235999999.0
2009-10-20 09:50:00,90.215,90.235,90.18,90.22,2779599990.0
2009-10-20 09:55:00,90.22,90.31,90.22,90.31,2340999999.0
2009-10-20 10:00:00,90.31,90.37,90.28,90.33,3053299984.0
2009-10-20 10:05:00,90.33,90.33,90.26,90.26,4489100002.0
2009-10-20 10:10:00,90.26,90.32,90.26,90.295,3206500008.0
2009-10-20 10:15:00,90.295,90.3,90.265,90.275,2723100001.0
2009-10-20 10:20:00,90.28,90.28,90.22,90.23,3142100007.0
2009-10-20 10:25:00,90.235,90.25,90.215,90.24,2514700007.0
2009-10-20 10:30:00,90.235,90.28,90.235,90.25,1577500000.0
2009-10-20 10:35:00,90.25,90.29,90.235,90.28,2183499997.0
2009-10-20 10:40:00,90.28,90.31,90.28,90.3,3324900004.0
2009-10-20 10:45:00,90.3,90.315,90.265,90.28,2199799992.0
2009-10-20 10:50:00,90.275,90.305,90.26,90.305,1868900003.0
2009-10-20 10:55:00,90.305,90.34,90.29,90.325,2075900004.0
2009-10-20 11:00:00,90.325,90.335,90.28,90.3,2638800005.0
2009-10-20 11:05:00,90.32,90.345,90.295,90.315,3156600000.0
2009-10-20 11:10:00,90.32,90.38,90.32,90.355,2697699992.0
2009-10-20 11:15:00,90.355,90.355,90.3,90.305,2187999987.0
2009-10-20 11:20:00,90.305,90.33,90.29,90.33,1618600001.0
2009-10-20 11:25:00,90.33,90.35,90.315,90.315,1212400001.0
2009-10-20 11:30:00,90.315,90.32,90.3,90.3,2339600001.0
2009-10-20 11:35:00,90.3,90.305,90.25,90.27,3216799996.0
2009-10-20 11:40:00,90.28,90.31,90.27,90.29,1623499996.0
2009-10-20 11:45:00,90.285,90.31,90.27,90.3,2198999999.0
2009-10-20 11:50:00,90.3,90.33,90.285,90.32,2046300003.0
2009-10-20 11:55:00,90.32,90.32,90.3,90.305,1217900001.0
2009-10-20 12:00:00,90.31,90.32,90.3,90.32,1842700003.0
2009-10-20 12:05:00,90.32,90.36,90.31,90.33,1512099997.0
2009-10-20 12:10:00,90.33,90.35,90.33,90.34,2621699998.0
2009-10-20 12:15:00,90.345,90.36,90.345,90.35,1250799994.0
2009-10-20 12:20:00,90.35,90.355,90.32,90.33,2584799986.0
2009-10-20 12:25:00,90.33,90.34,90.315,90.335,2807600012.0
2009-10-20 12:30:00,90.335,90.345,90.27,90.285,2518399997.0
2009-10-20 12:35:00,90.285,90.38,90.275,90.37,2958800002.0
2009-10-20 12:40:00,90.37,90.38,90.34,90.375,2176299995.0
2009-10-20 12:45:00,90.375,90.41,90.35,90.405,2829199995.0
2009-10-20 12:50:00,90.4,90.46,90.38,90.43,3751199997.0
2009-10-20 12:55:00,90.435,90.47,90.43,90.44,3224199996.0
2009-10-20 13:00:00,90.44,90.48,90.43,90.465,1882699994.0
2009-10-20 13:05:00,90.465,90.54,90.465,90.52,5373599987.0
2009-10-20 13:10:00,90.525,90.59,90.5,90.53,4778939991.0
2009-10-20 13:15:00,90.535,90.57,90.51,90.51,2735100003.0
2009-10-20 13:20:00,90.51,90.53,90.445,90.45,3136800004.0
2009-10-20 13:25:00,90.45,90.46,90.405,90.42,3146099991.0
2009-10-20 13:30:00,90.42,90.47,90.41,90.455,4091299999.0
2009-10-20 13:35:00,90.46,90.49,90.455,90.48,3605900003.0
2009-10-20 13:40:00,90.48,90.565,90.475,90.53,3626499987.0
2009-10-20 13:45:00,90.53,90.53,90.48,90.485,2641899998.0
2009-10-20 13:50:00,90.485,90.51,90.475,90.5,1539300000.0
2009-10-20 13:55:00,90.5,90.5,90.44,90.45,2307100003.0
2009-10-20 14:00:00,90.45,90.52,90.45,90.505,2871900005.0
2009-10-20 14:05:00,90.505,90.54,90.505,90.51,3446499990.0
2009-10-20 14:10:00,90.51,90.55,90.51,90.52,2275000006.0
2009-10-20 14:15:00,90.52,90.55,90.51,90.545,2255799997.0
2009-10-20 14:20:00,90.54,90.55,90.475,90.475,3582700004.0
2009-10-20 14:25:00,90.475,90.5,90.45,90.46,2048400000.0
2009-10-20 14:30:00,90.425,90.455,90.195,90.27,4386900011.0
2009-10-20 14:35:00,90.27,90.33,90.22,90.27,3701499999.0
2009-10-20 14:40:00,90.27,90.335,90.26,90.29,2584999997.0
2009-10-20 14:45:00,90.29,90.315,90.23,90.27,2987999991.0
2009-10-20 14:50:00,90.27,90.275,90.16,90.22,3799299993.0
2009-10-20 14:55:00,90.22,90.26,90.215,90.255,2522099995.0
2009-10-20 15:00:00,90.255,90.335,90.255,90.27,4318499998.0
2009-10-20 15:05:00,90.265,90.34,90.26,90.335,2610199998.0
2009-10-20 15:10:00,90.34,90.38,90.3,90.355,3363700002.0
2009-10-20 15:15:00,90.355,90.425,90.34,90.39,3308199985.0
2009-10-20 15:20:00,90.385,90.39,90.36,90.39,1566000007.0
2009-10-20 15:25:00,90.39,90.405,90.29,90.32,2541700004.0
2009-10-20 15:30:00,90.32,90.43,90.3,90.375,3257299986.0
2009-10-20 15:35:00,90.37,90.43,90.335,90.425,3546199996.0
2009-10-20 15:40:00,90.425,90.435,90.4,90.415,3284100009.0
2009-10-20 15:45:00,90.415,90.465,90.405,90.42,3610300013.0
2009-10-20 15:50:00,90.42,90.455,90.39,90.39,2493400003.0
2009-10-20 15:55:00,90.39,90.425,90.375,90.385,2467600006.0
2009-10-20 16:00:00,90.39,90.43,90.37,90.405,1939700001.0
2009-10-20 16:05:00,90.405,90.43,90.39,90.39,2265900005.0
2009-10-20 16:10:00,90.39,90.44,90.39,90.41,2628900004.0
2009-10-20 16:15:00,90.41,90.535,90.4,90.45,4504299995.0
2009-10-20 16:20:00,90.445,90.51,90.445,90.47,2801100001.0
2009-10-20 16:25:00,90.47,90.535,90.46,90.53,3356500003.0
2009-10-20 16:30:00,90.53,90.58,90.525,90.575,4104200007.0
2009-10-20 16:35:00,90.575,90.58,90.495,90.53,3110800002.0
2009-10-20 16:40:00,90.53,90.55,90.52,90.545,3222600014.0
2009-10-20 16:45:00,90.545,90.705,90.53,90.685,3995000012.0
2009-10-20 16:50:00,90.685,90.7,90.635,90.68,3869999999.0
2009-10-20 16:55:00,90.675,90.75,90.64,90.7,4991699997.0
2009-10-20 17:00:00,90.7,90.73,90.68,90.73,2830100007.0
2009-10-20 17:05:00,90.73,90.765,90.695,90.72,3307799996.0
2009-10-20 17:10:00,90.72,90.76,90.705,90.73,3227700006.0
2009-10-20 17:15:00,90.73,90.88,90.73,90.805,5317100008.0
2009-10-20 17:20:00,90.805,90.88,90.805,90.86,3347600005.0
2009-10-20 17:25:00,90.86,90.99,90.855,90.915,6832150022.0
2009-10-20 17:30:00,90.915,90.95,90.915,90.945,3728699992.0
2009-10-20 17:35:00,90.945,91.07,90.925,91.04,3849399986.0
2009-10-20 17:40:00,91.04,91.05,91.0,91.005,2704799995.0
2009-10-20 17:45:00,91.005,91.05,91.0,91.025,2875900000.0
2009-10-20 17:50:00,91.02,91.04,90.92,90.94,3941799993.0
2009-10-20 17:55:00,90.945,90.96,90.825,90.835,3658099992.0
2009-10-20 18:00:00,90.835,90.9,90.825,90.865,3549899985.0
2009-10-20 18:05:00,90.865,90.905,90.81,90.815,2596700001.0
2009-10-20 18:10:00,90.81,90.815,90.765,90.79,2762699995.0
2009-10-20 18:15:00,90.79,90.85,90.775,90.85,2333500004.0
2009-10-20 18:20:00,90.85,90.86,90.83,90.85,2010399997.0
2009-10-20 18:25:00,90.845,90.89,90.825,90.89,2058800013.0
2009-10-20 18:30:00,90.89,90.93,90.85,90.85,2684499999.0
2009-10-20 18:35:00,90.86,90.93,90.855,90.905,1917699999.0
2009-10-20 18:40:00,90.905,90.91,90.86,90.87,2067500002.0
2009-10-20 18:45:00,90.87,90.87,90.83,90.855,1141499999.0
2009-10-20 18:50:00,90.85,90.855,90.835,90.855,2024399999.0
2009-10-20 18:55:00,90.855,90.865,90.83,90.86,1090099998.0
2009-10-20 19:00:00,90.86,90.885,90.835,90.85,1724500000.0
2009-10-20 19:05:00,90.845,90.88,90.84,90.865,1500600000.0
2009-10-20 19:10:00,90.865,90.865,90.825,90.825,1561500001.0
2009-10-20 19:15:00,90.825,90.845,90.82,90.83,1624200000.0
2009-10-20 19:20:00,90.83,90.86,90.825,90.84,1500699997.0
2009-10-20 19:25:00,90.84,90.865,90.825,90.855,1732199999.0
2009-10-20 19:30:00,90.855,90.86,90.84,90.845,1241899998.0
2009-10-20 19:35:00,90.845,90.845,90.82,90.825,1146199996.0
2009-10-20 19:40:00,90.825,90.84,90.765,90.785,1791199995.0
2009-10-20 19:45:00,90.785,90.785,90.725,90.76,1611999999.0
2009-10-20 19:50:00,90.765,90.78,90.765,90.78,970099999.0
2009-10-20 19:55:00,90.78,90.815,90.775,90.78,1756000003.0
2009-10-20 20:00:00,90.78,90.805,90.77,90.795,1810799997.0
2009-10-20 20:05:00,90.795,90.795,90.745,90.785,2819139977.0
2009-10-20 20:10:00,90.785,90.805,90.765,90.765,1220300001.0
2009-10-20 20:15:00,90.765,90.785,90.75,90.77,2050299999.0
2009-10-20 20:20:00,90.77,90.795,90.77,90.795,1185700000.0
2009-10-20 20:25:00,90.795,90.8,90.72,90.73,1848599997.0
2009-10-20 20:30:00,90.73,90.755,90.715,90.725,2696900001.0
2009-10-20 20:35:00,90.725,90.755,90.72,90.75,1765900001.0
2009-10-20 20:40:00,90.75,90.76,90.725,90.725,1169400006.0
2009-10-20 20:45:00,90.725,90.76,90.72,90.735,1824700001.0
2009-10-20 20:50:00,90.735,90.765,90.685,90.745,1724000000.0
2009-10-20 20:55:00,90.745,90.755,90.65,90.675,3704399998.0
2009-10-20 21:00:00,90.675,90.725,90.675,90.685,1477600001.0
2009-10-20 21:05:00,90.685,90.7,90.67,90.68,1559800002.0
2009-10-20 21:10:00,90.68,90.695,90.66,90.695,2386200008.0
2009-10-20 21:15:00,90.695,90.725,90.67,90.69,1552700002.0
2009-10-20 21:20:00,90.69,90.7,90.675,90.69,1182000000.0
2009-10-20 21:25:00,90.69,90.695,90.63,90.65,1299700001.0
2009-10-20 21:30:00,90.65,90.675,90.64,90.645,1314600000.0
2009-10-20 21:35:00,90.64,90.655,90.625,90.625,1917500002.0
2009-10-20 21:40:00,90.625,90.72,90.625,90.72,2539500003.0
2009-10-20 21:45:00,90.725,90.725,90.665,90.69,1369300000.0
2009-10-20 21:50:00,90.69,90.725,90.68,90.685,1466400002.0
2009-10-20 21:55:00,90.685,90.73,90.685,90.705,1070699999.0
2009-10-20 22:00:00,90.715,90.725,90.7,90.705,452100000.0
2009-10-20 22:05:00,90.705,90.73,90.705,90.72,758100000.0
2009-10-20 22:10:00,90.72,90.73,90.7,90.73,464800000.0
2009-10-20 22:15:00,90.73,90.75,90.73,90.745,1040900000.0
2009-10-20 22:20:00,90.74,90.78,90.73,90.735,1051100000.0
2009-10-20 22:25:00,90.735,90.74,90.73,90.73,624700000.0
2009-10-20 22:30:00,90.73,90.73,90.69,90.69,516200000.0
2009-10-20 22:35:00,90.69,90.72,90.68,90.695,665200000.0
2009-10-20 22:40:00,90.695,90.72,90.69,90.7,872000000.0
2009-10-20 22:45:00,90.7,90.735,90.7,90.72,230600000.0
2009-10-20 22:50:00,90.72,90.775,90.72,90.745,612700000.0
2009-10-20 22:55:00,90.745,90.79,90.74,90.75,675300000.0
2009-10-20 23:00:00,90.75,90.775,90.66,90.67,123100000.0
2009-10-20 23:05:00,90.67,90.76,90.665,90.755,230900000.0
2009-10-20 23:10:00,90.76,90.8,90.74,90.745,280300000.0
2009-10-20 23:15:00,90.75,90.78,90.68,90.7,511900000.0
2009-10-20 23:20:00,90.695,90.695,90.665,90.665,563200000.0
2009-10-20 23:25:00,90.665,90.678,90.665,90.67,236400000.0
2009-10-20 23:30:00,90.67,90.7,90.665,90.7,139800000.0
2009-10-20 23:35:00,90.7,90.72,90.7,90.71,324800000.0
2009-10-20 23:40:00,90.71,90.715,90.705,90.705,596700000.0
2009-10-20 23:45:00,90.705,90.705,90.685,90.69,165200000.0
2009-10-20 23:50:00,90.685,90.695,90.685,90.69,82700000.0
2009-10-20 23:55:00,90.695,90.695,90.635,90.635,388000000.0
2009-10-21 00:00:00,90.625,90.655,90.62,90.64,191800000.0
2009-10-21 00:05:00,90.645,90.66,90.615,90.655,374499999.0
2009-10-21 00:10:00,90.655,90.675,90.65,90.655,265600000.0
2009-10-21 00:15:00,90.665,90.68,90.655,90.68,464000000.0
2009-10-21 00:20:00,90.68,90.755,90.67,90.74,554500000.0
2009-10-21 00:25:00,90.745,90.745,90.72,90.735,162400000.0
2009-10-21 00:30:00,90.735,90.765,90.735,90.74,359400000.0
2009-10-21 00:35:00,90.74,90.745,90.73,90.745,196400000.0
2009-10-21 00:40:00,90.745,90.745,90.715,90.715,148700000.0
2009-10-21 00:45:00,90.72,90.725,90.7,90.705,1037500000.0
2009-10-21 00:50:00,90.705,90.715,90.705,90.705,866700000.0
2009-10-21 00:55:00,90.705,90.705,90.685,90.685,696000000.0
2009-10-21 01:00:00,90.685,90.73,90.685,90.71,932600000.0
2009-10-21 01:05:00,90.705,90.725,90.705,90.715,473400000.0
2009-10-21 01:10:00,90.72,90.725,90.71,90.72,400800000.0
2009-10-21 01:15:00,90.72,90.735,90.715,90.725,286500000.0
2009-10-21 01:20:00,90.725,90.74,90.72,90.735,532000000.0
2009-10-21 01:25:00,90.735,90.76,90.73,90.74,691200000.0
2009-10-21 01:30:00,90.74,90.77,90.74,90.77,283200000.0
2009-10-21 01:35:00,90.77,90.82,90.77,90.82,419000000.0
2009-10-21 01:40:00,90.82,90.82,90.785,90.8,792200000.0
2009-10-21 01:45:00,90.8,90.87,90.8,90.85,1752199999.0
2009-10-21 01:50:00,90.85,90.915,90.83,90.835,1764799996.0
2009-10-21 01:55:00,90.835,90.835,90.79,90.795,1043900000.0
2009-10-21 02:00:00,90.795,90.865,90.785,90.86,948000000.0
2009-10-21 02:05:00,90.86,90.89,90.83,90.83,1699900000.0
2009-10-21 02:10:00,90.83,90.875,90.82,90.82,628400000.0
2009-10-21 02:15:00,90.82,90.87,90.82,90.86,666700000.0
2009-10-21 02:20:00,90.86,90.895,90.845,90.885,1058300000.0
2009-10-21 02:25:00,90.895,90.91,90.875,90.91,1061500000.0
2009-10-21 02:30:00,90.905,90.91,90.88,90.89,407700000.0
2009-10-21 02:35:00,90.895,90.9,90.85,90.865,1368100000.0
2009-10-21 02:40:00,90.87,90.89,90.86,90.875,930800000.0
2009-10-21 02:45:00,90.875,90.88,90.78,90.8,671900000.0
2009-10-21 02:50:00,90.8,90.835,90.785,90.8,1370200000.0
2009-10-21 02:55:00,90.8,90.81,90.775,90.81,1132100000.0
2009-10-21 03:00:00,90.8,90.83,90.79,90.79,1520600000.0
2009-10-21 03:05:00,90.79,90.81,90.78,90.785,976200000.0
2009-10-21 03:10:00,90.785,90.79,90.745,90.75,984800000.0
2009-10-21 03:15:00,90.75,90.765,90.705,90.735,951200000.0
2009-10-21 03:20:00,90.735,90.775,90.73,90.76,1196300001.0
2009-10-21 03:25:00,90.765,90.785,90.73,90.74,662400000.0
2009-10-21 03:30:00,90.74,90.795,90.735,90.77,897800000.0
2009-10-21 03:35:00,90.775,90.785,90.76,90.76,462000000.0
2009-10-21 03:40:00,90.76,90.795,90.75,90.78,1004600000.0
2009-10-21 03:45:00,90.785,90.86,90.785,90.86,570500000.0
2009-10-21 03:50:00,90.86,90.865,90.835,90.84,1532000000.0
2009-10-21 03:55:00,90.84,90.895,90.84,90.865,1596099999.0
2009-10-21 04:00:00,90.865,90.87,90.79,90.825,2707500000.0
2009-10-21 04:05:00,90.825,90.835,90.77,90.82,2357000000.0
2009-10-21 04:10:00,90.82,90.83,90.795,90.825,1967200000.0
2009-10-21 04:15:00,90.825,90.825,90.8,90.815,2039500000.0
2009-10-21 04:20:00,90.815,90.82,90.74,90.76,1822600001.0
2009-10-21 04:25:00,90.77,90.78,90.745,90.755,1151600000.0
2009-10-21 04:30:00,90.755,90.755,90.685,90.7,1692599999.0
2009-10-21 04:35:00,90.7,90.72,90.69,90.71,1190500000.0
2009-10-21 04:40:00,90.71,90.73,90.69,90.71,903100000.0
2009-10-21 04:45:00,90.72,90.72,90.7,90.71,1192500000.0
2009-10-21 04:50:00,90.71,90.75,90.71,90.745,1615400000.0
2009-10-21 04:55:00,90.745,90.76,90.725,90.73,1696400000.0
2009-10-21 05:00:00,90.73,90.74,90.715,90.72,669700000.0
2009-10-21 05:05:00,90.72,90.73,90.715,90.72,861300000.0
2009-10-21 05:10:00,90.72,90.72,90.655,90.655,1758100000.0
2009-10-21 05:15:00,90.655,90.69,90.65,90.675,1455700001.0
2009-10-21 05:20:00,90.675,90.705,90.675,90.695,622900000.0
2009-10-21 05:25:00,90.695,90.7,90.68,90.695,1135400000.0
2009-10-21 05:30:00,90.695,90.695,90.66,90.67,1765600000.0
2009-10-21 05:35:00,90.67,90.67,90.64,90.66,1069200000.0
2009-10-21 05:40:00,90.66,90.695,90.645,90.69,719999998.0
2009-10-21 05:45:00,90.69,90.705,90.665,90.695,1203700000.0
2009-10-21 05:50:00,90.695,90.695,90.665,90.68,1021800000.0
2009-10-21 05:55:00,90.685,90.69,90.67,90.69,608800000.0
2009-10-21 06:00:00,90.69,90.71,90.68,90.71,725400000.0
2009-10-21 06:05:00,90.71,90.735,90.7,90.72,900500000.0
2009-10-21 06:10:00,90.72,90.725,90.7,90.7,548600000.0
2009-10-21 06:15:00,90.7,90.72,90.69,90.7,678200000.0
2009-10-21 06:20:00,90.7,90.72,90.7,90.715,1107300000.0
2009-10-21 06:25:00,90.71,90.715,90.65,90.655,1650000000.0
2009-10-21 06:30:00,90.65,90.66,90.61,90.635,2163500002.0
2009-10-21 06:35:00,90.635,90.65,90.625,90.645,1119700000.0
2009-10-21 06:40:00,90.645,90.67,90.645,90.655,1031500000.0
2009-10-21 06:45:00,90.655,90.685,90.655,90.675,1181400000.0
2009-10-21 06:50:00,90.67,90.68,90.645,90.65,1177500000.0
2009-10-21 06:55:00,90.65,90.665,90.645,90.66,820700000.0
2009-10-21 07:00:00,90.66,90.66,90.64,90.655,594200000.0
2009-10-21 07:05:00,90.655,90.655,90.61,90.615,1525399998.0
2009-10-21 07:10:00,90.615,90.64,90.59,90.625,1800700005.0
2009-10-21 07:15:00,90.625,90.63,90.615,90.63,1300400000.0
2009-10-21 07:20:00,90.63,90.65,90.62,90.625,1077200000.0
2009-10-21 07:25:00,90.63,90.645,90.615,90.645,663800002.0
2009-10-21 07:30:00,90.645,90.65,90.63,90.645,1086500000.0
2009-10-21 07:35:00,90.645,90.69,90.645,90.66,1315100000.0
2009-10-21 07:40:00,90.66,90.7,90.66,90.685,1272600001.0
2009-10-21 07:45:00,90.685,90.71,90.68,90.69,1618300000.0
2009-10-21 07:50:00,90.69,90.69,90.67,90.675,831400000.0
2009-10-21 07:55:00,90.67,90.74,90.665,90.74,1322299998.0
2009-10-21 08:00:00,90.74,90.77,90.705,90.705,3049999998.0
2009-10-21 08:05:00,90.705,90.73,90.695,90.71,1466599992.0
2009-10-21 08:10:00,90.71,90.73,90.7,90.7,2434299999.0
2009-10-21 08:15:00,90.7,90.73,90.69,90.72,1996700000.0
2009-10-21 08:20:00,90.72,90.73,90.7,90.72,1361399998.0
2009-10-21 08:25:00,90.72,90.725,90.69,90.705,2237100002.0
2009-10-21 08:30:00,90.7,90.7,90.65,90.68,2051300001.0
2009-10-21 08:35:00,90.675,90.7,90.66,90.67,2385800003.0
2009-10-21 08:40:00,90.68,90.7,90.65,90.68,2945499998.0
2009-10-21 08:45:00,90.68,90.685,90.61,90.62,3621800001.0
2009-10-21 08:50:00,90.62,90.66,90.62,90.655,4254199991.0
2009-10-21 08:55:00,90.655,90.695,90.65,90.69,2825200003.0
2009-10-21 09:00:00,90.69,90.69,90.64,90.64,2467000000.0
2009-10-21 09:05:00,90.645,90.67,90.64,90.67,2486900000.0
2009-10-21 09:10:00,90.67,90.67,90.53,90.57,3762600001.0
2009-10-21 09:15:00,90.57,90.57,90.485,90.52,4026400011.0
2009-10-21 09:20:00,90.52,90.56,90.49,90.51,3696300003.0
2009-10-21 09:25:00,90.51,90.565,90.51,90.545,3363800002.0
2009-10-21 09:30:00,90.555,90.595,90.525,90.585,3572699995.0
2009-10-21 09:35:00,90.585,90.665,90.58,90.625,4189699994.0
2009-10-21 09:40:00,90.625,90.64,90.59,90.595,3574100003.0
2009-10-21 09:45:00,90.59,90.67,90.585,90.655,3942699989.0
2009-10-21 09:50:00,90.655,90.7,90.65,90.7,4181099994.0
2009-10-21 09:55:00,90.7,90.725,90.69,90.7,3115939997.0
2009-10-21 10:00:00,90.7,90.7,90.65,90.66,2204699996.0
2009-10-21 10:05:00,90.66,90.68,90.655,90.68,1563200003.0
2009-10-21 10:10:00,90.68,90.71,90.655,90.665,1781399996.0
2009-10-21 10:15:00,90.665,90.685,90.66,90.67,2242299992.0
2009-10-21 10:20:00,90.675,90.675,90.62,90.62,3254399999.0
2009-10-21 10:25:00,90.62,90.68,90.62,90.67,1960699997.0
2009-10-21 10:30:00,90.675,90.73,90.65,90.71,2726500009.0
2009-10-21 10:35:00,90.71,90.75,90.695,90.72,2285900000.0
2009-10-21 10:40:00,90.72,90.82,90.7,90.81,3587400004.0
2009-10-21 10:45:00,90.81,90.83,90.785,90.815,3292599995.0
2009-10-21 10:50:00,90.81,90.815,90.77,90.77,2074700000.0
2009-10-21 10:55:00,90.78,90.805,90.75,90.77,2809900004.0
2009-10-21 11:00:00,90.77,90.81,90.75,90.81,2152700001.0
2009-10-21 11:05:00,90.81,90.935,90.8,90.92,4426500003.0
2009-10-21 11:10:00,90.92,90.95,90.895,90.9,3879600005.0
2009-10-21 11:15:00,90.9,90.94,90.9,90.935,3708400005.0
2009-10-21 11:20:00,90.935,91.0,90.905,90.925,4327699995.0
2009-10-21 11:25:00,90.925,90.94,90.91,90.935,2599599994.0
2009-10-21 11:30:00,90.935,90.935,90.87,90.895,3097800004.0
2009-10-21 11:35:00,90.89,90.915,90.88,90.9,2492100002.0
2009-10-21 11:40:00,90.895,90.925,90.87,90.915,2904900000.0
2009-10-21 11:45:00,90.91,90.92,90.86,90.86,3538999998.0
2009-10-21 11:50:00,90.86,90.915,90.86,90.89,4372899982.0
2009-10-21 11:55:00,90.89,90.905,90.87,90.88,3365099996.0
2009-10-21 12:00:00,90.875,90.91,90.865,90.905,4456599979.0
2009-10-21 12:05:00,90.905,90.96,90.905,90.925,3253500005.0
2009-10-21 12:10:00,90.925,90.94,90.88,90.895,3505200001.0
2009-10-21 12:15:00,90.895,90.925,90.89,90.92,3010700008.0
2009-10-21 12:20:00,90.92,90.94,90.91,90.92,2825500000.0
2009-10-21 12:25:00,90.925,90.925,90.865,90.865,2424400026.0
2009-10-21 12:30:00,90.865,90.87,90.815,90.815,4585800042.0
2009-10-21 12:35:00,90.815,90.83,90.79,90.79,4007300014.0
2009-10-21 12:40:00,90.79,90.8,90.77,90.785,3148500006.0
2009-10-21 12:45:00,90.785,90.87,90.785,90.8,4404799988.0
2009-10-21 12:50:00,90.8,90.83,90.8,90.82,2128900002.0
2009-10-21 12:55:00,90.82,90.87,90.82,90.87,1927900003.0
2009-10-21 13:00:00,90.87,90.89,90.83,90.855,1733900002.0
2009-10-21 13:05:00,90.855,90.89,90.825,90.89,3451400010.0
2009-10-21 13:10:00,90.89,90.91,90.87,90.9,2501700003.0
2009-10-21 13:15:00,90.9,90.9,90.87,90.88,1080099998.0
2009-10-21 13:20:00,90.88,90.9,90.86,90.89,1955299995.0
2009-10-21 13:25:00,90.89,90.915,90.87,90.9,2364299996.0
2009-10-21 13:30:00,90.9,90.93,90.87,90.915,1977000000.0
2009-10-21 13:35:00,90.92,90.97,90.9,90.95,1354399999.0
2009-10-21 13:40:00,90.95,91.04,90.95,90.995,4326099994.0
2009-10-21 13:45:00,90.995,91.01,90.945,91.0,2990099991.0
2009-10-21 13:50:00,91.0,91.04,90.99,91.04,2081699999.0
2009-10-21 13:55:00,91.04,91.07,91.01,91.045,3082400003.0
2009-10-21 14:00:00,91.04,91.07,91.0,91.025,3399400000.0
2009-10-21 14:05:00,91.025,91.045,90.95,90.99,3058099999.0
2009-10-21 14:10:00,90.995,91.04,90.99,91.02,2465399998.0
2009-10-21 14:15:00,91.025,91.04,90.97,91.03,2054300000.0
2009-10-21 14:20:00,91.03,91.165,91.02,91.14,5070099988.0
2009-10-21 14:25:00,91.135,91.17,91.05,91.075,5265299997.0
2009-10-21 14:30:00,91.07,91.135,91.065,91.08,2739100001.0
2009-10-21 14:35:00,91.08,91.12,91.065,91.1,3466400005.0
2009-10-21 14:40:00,91.1,91.1,91.03,91.04,2473300003.0
2009-10-21 14:45:00,91.04,91.04,90.99,91.0,3018500008.0
2009-10-21 14:50:00,91.005,91.02,90.985,91.0,2141200000.0
2009-10-21 14:55:00,91.0,91.055,90.995,91.015,2888800004.0
2009-10-21 15:00:00,91.015,91.075,91.015,91.045,3455899999.0
2009-10-21 15:05:00,91.045,91.05,91.0,91.02,2918300001.0
2009-10-21 15:10:00,91.02,91.055,90.995,91.05,2892599998.0
2009-10-21 15:15:00,91.05,91.205,91.045,91.185,5216770004.0
2009-10-21 15:20:00,91.185,91.275,91.13,91.13,5571369998.0
2009-10-21 15:25:00,91.13,91.16,91.09,91.115,2440799999.0
2009-10-21 15:30:00,91.11,91.145,91.06,91.14,3883400001.0
2009-10-21 15:35:00,91.14,91.155,90.995,91.015,4080200003.0
2009-10-21 15:40:00,91.015,91.05,90.865,90.885,4424799998.0
2009-10-21 15:45:00,90.885,90.945,90.805,90.85,3791000010.0
2009-10-21 15:50:00,90.85,90.97,90.845,90.94,4146499998.0
2009-10-21 15:55:00,90.94,91.02,90.935,91.01,3546199995.0
2009-10-21 16:00:00,91.01,91.155,90.985,91.15,3702199999.0
2009-10-21 16:05:00,91.15,91.21,91.095,91.155,3283400005.0
2009-10-21 16:10:00,91.155,91.21,91.08,91.14,3655030003.0
2009-10-21 16:15:00,91.135,91.165,91.07,91.15,3710200007.0
2009-10-21 16:20:00,91.15,91.205,91.125,91.185,2942899998.0
2009-10-21 16:25:00,91.18,91.19,91.16,91.165,2047399997.0
2009-10-21 16:30:00,91.165,91.195,91.13,91.145,2587200001.0
2009-10-21 16:35:00,91.145,91.145,91.1,91.135,3320600002.0
2009-10-21 16:40:00,91.13,91.155,91.04,91.04,3404700022.0
2009-10-21 16:45:00,91.04,91.06,90.97,90.99,3686499995.0
2009-10-21 16:50:00,91.0,91.11,91.0,91.1,2551900008.0
2009-10-21 16:55:00,91.1,91.165,91.08,91.11,2910499997.0
2009-10-21 17:00:00,91.11,91.125,91.07,91.1,1790500000.0
2009-10-21 17:05:00,91.1,91.11,90.995,91.08,2161300004.0
2009-10-21 17:10:00,91.08,91.11,91.025,91.05,3226099996.0
2009-10-21 17:15:00,91.045,91.07,91.025,91.07,2029599998.0
2009-10-21 17:20:00,91.07,91.08,91.02,91.02,1550599992.0
2009-10-21 17:25:00,91.02,91.05,91.02,91.025,1597699999.0
2009-10-21 17:30:00,91.03,91.06,91.01,91.06,1785699998.0
2009-10-21 17:35:00,91.06,91.09,91.005,91.04,2493899995.0
2009-10-21 17:40:00,91.04,91.06,91.02,91.025,2241099984.0
2009-10-21 17:45:00,91.03,91.065,91.025,91.06,2643299998.0
2009-10-21 17:50:00,91.06,91.085,91.025,91.03,2919299996.0
2009-10-21 17:55:00,91.03,91.065,91.0,91.04,2166199997.0
2009-10-21 18:00:00,91.04,91.055,91.015,91.04,1657199998.0
2009-10-21 18:05:00,91.04,91.07,91.04,91.055,1023500003.0
2009-10-21 18:10:00,91.055,91.08,91.035,91.075,1876599998.0
2009-10-21 18:15:00,91.075,91.075,91.01,91.04,1726699997.0
2009-10-21 18:20:00,91.04,91.065,91.02,91.03,1872300002.0
2009-10-21 18:25:00,91.03,91.06,91.03,91.045,1399000000.0
2009-10-21 18:30:00,91.045,91.065,91.015,91.045,1540799999.0
2009-10-21 18:35:00,91.045,91.08,91.045,91.05,1104399999.0
2009-10-21 18:40:00,91.05,91.08,91.05,91.06,1219500000.0
2009-10-21 18:45:00,91.06,91.06,91.01,91.01,1441700000.0
2009-10-21 18:50:00,91.01,91.02,90.945,91.01,1789399999.0
2009-10-21 18:55:00,91.015,91.02,90.95,91.005,1484700002.0
2009-10-21 19:00:00,91.005,91.01,90.985,91.0,1953099995.0
2009-10-21 19:05:00,91.0,91.025,90.985,91.005,1813199990.0
2009-10-21 19:10:00,91.005,91.005,90.955,90.955,2280200001.0
2009-10-21 19:15:00,90.955,90.965,90.875,90.885,3096499983.0
2009-10-21 19:20:00,90.885,90.945,90.855,90.87,3363399990.0
2009-10-21 19:25:00,90.875,90.92,90.875,90.915,1813599995.0
2009-10-21 19:30:00,90.915,90.955,90.91,90.945,1911700004.0
2009-10-21 19:35:00,90.94,90.96,90.92,90.925,2028500003.0
2009-10-21 19:40:00,90.91,90.925,90.885,90.885,1836800007.0
2009-10-21 19:45:00,90.885,90.97,90.865,90.96,2381100012.0
2009-10-21 19:50:00,90.96,90.98,90.95,90.98,1747800003.0
2009-10-21 19:55:00,90.98,90.98,90.945,90.97,1736600001.0
2009-10-21 20:00:00,90.97,91.06,90.965,91.04,1549800000.0
2009-10-21 20:05:00,91.045,91.08,91.025,91.035,1574300002.0
2009-10-21 20:10:00,91.035,91.04,91.01,91.025,3095000012.0
2009-10-21 20:15:00,91.025,91.05,91.005,91.035,2915300007.0
2009-10-21 20:20:00,91.03,91.055,91.025,91.045,1117499998.0
2009-10-21 20:25:00,91.045,91.05,91.0,91.025,2019900014.0
2009-10-21 20:30:00,91.03,91.06,91.015,91.055,1465699997.0
2009-10-21 20:35:00,91.05,91.07,91.045,91.045,1182900002.0
2009-10-21 20:40:00,91.045,91.055,91.02,91.03,1906600004.0
2009-10-21 20:45:00,91.03,91.045,91.005,91.04,1884099999.0
2009-10-21 20:50:00,91.04,91.06,91.005,91.025,1444700003.0
2009-10-21 20:55:00,91.025,91.05,91.01,91.03,1712900014.0
2009-10-21 21:00:00,91.035,91.07,91.0,91.0,1513999999.0
2009-10-21 21:05:00,91.0,91.0,90.97,90.99,1025200000.0
2009-10-21 21:10:00,90.99,91.0,90.94,90.95,1161399997.0
2009-10-21 21:15:00,90.95,90.985,90.95,90.98,1963200011.0
2009-10-21 21:20:00,90.98,91.01,90.95,90.96,3203400017.0
2009-10-21 21:25:00,90.965,90.98,90.95,90.97,1675000000.0
2009-10-21 21:30:00,90.965,90.97,90.895,90.895,2603600001.0
2009-10-21 21:35:00,90.895,90.985,90.89,90.98,3571099990.0
2009-10-21 21:40:00,90.98,90.99,90.925,90.96,3282099998.0
2009-10-21 21:45:00,90.965,90.97,90.895,90.915,3231900015.0
2009-10-21 21:50:00,90.915,90.92,90.89,90.905,1772000001.0
2009-10-21 21:55:00,90.905,90.91,90.835,90.87,2265600001.0
2009-10-21 22:00:00,90.87,90.895,90.86,90.885,1753300000.0
2009-10-21 22:05:00,90.885,90.92,90.88,90.91,897500000.0
2009-10-21 22:10:00,90.91,90.915,90.89,90.89,756700000.0
2009-10-21 22:15:00,90.89,90.89,90.85,90.89,900299999.0
2009-10-21 22:20:00,90.89,90.925,90.875,90.925,1389600000.0
2009-10-21 22:25:00,90.93,90.98,90.93,90.955,1427599998.0
2009-10-21 22:30:00,90.955,90.97,90.95,90.95,625700000.0
2009-10-21 22:35:00,90.95,90.95,90.94,90.945,2079900007.0
2009-10-21 22:40:00,90.945,90.96,90.935,90.96,1031599999.0
2009-10-21 22:45:00,90.95,91.0,90.95,90.995,1171599990.0
2009-10-21 22:50:00,90.995,91.01,90.995,90.995,387099999.0
2009-10-21 22:55:00,90.995,91.0,90.98,90.995,355000000.0
2009-10-21 23:00:00,90.99,90.995,90.92,90.98,120300000.0
2009-10-21 23:05:00,90.98,91.025,90.98,91.01,118000000.0
2009-10-21 23:10:00,91.01,91.035,90.98,91.01,173200000.0
2009-10-21 23:15:00,91.015,91.02,90.98,91.005,419400000.0
2009-10-21 23:20:00,91.005,91.005,90.955,90.995,277800000.0
2009-10-21 23:25:00,90.995,91.0,90.96,90.96,220300000.0
2009-10-21 23:30:00,90.965,91.02,90.965,90.98,266500000.0
2009-10-21 23:35:00,90.981,91.02,90.978,90.99,226400000.0
2009-10-21 23:40:00,90.99,91.005,90.985,91.0,308300000.0
2009-10-21 23:45:00,90.995,91.005,90.99,91.0,317600000.0
2009-10-21 23:50:00,91.0,91.02,90.995,91.005,139700001.0
2009-10-21 23:55:00,91.005,91.005,90.985,91.0,131100000.0
2009-10-22 00:00:00,90.99,91.0,90.975,91.0,280100000.0
2009-10-22 00:05:00,91.0,91.0,90.925,90.925,212000000.0
2009-10-22 00:10:00,90.925,90.945,90.9,90.94,372000000.0
2009-10-22 00:15:00,90.94,90.945,90.925,90.925,124500000.0
2009-10-22 00:20:00,90.915,90.925,90.915,90.925,325900000.0
2009-10-22 00:25:00,90.925,90.93,90.865,90.88,753000000.0
2009-10-22 00:30:00,90.88,90.88,90.845,90.855,622800000.0
2009-10-22 00:35:00,90.86,90.86,90.84,90.845,382900000.0
2009-10-22 00:40:00,90.845,90.855,90.83,90.855,197200000.0
2009-10-22 00:45:00,90.855,90.88,90.855,90.875,161700000.0
2009-10-22 00:50:00,90.875,90.9,90.875,90.885,294000000.0
2009-10-22 00:55:00,90.885,90.91,90.88,90.91,73100000.0
2009-10-22 01:00:00,90.91,90.95,90.91,90.94,154800000.0
2009-10-22 01:05:00,90.945,90.955,90.925,90.935,407900000.0
2009-10-22 01:10:00,90.935,90.935,90.915,90.915,211800000.0
2009-10-22 01:15:00,90.915,90.93,90.905,90.93,239000000.0
2009-10-22 01:20:00,90.93,90.96,90.925,90.945,319500000.0
2009-10-22 01:25:00,90.945,90.95,90.87,90.88,502900000.0
2009-10-22 01:30:00,90.88,90.89,90.88,90.89,361400000.0
2009-10-22 01:35:00,90.895,90.905,90.87,90.89,381400000.0
2009-10-22 01:40:00,90.885,90.915,90.865,90.865,521800000.0
2009-10-22 01:45:00,90.86,90.875,90.795,90.795,997900000.0
2009-10-22 01:50:00,90.79,90.855,90.775,90.855,1199400001.0
2009-10-22 01:55:00,90.855,90.945,90.85,90.86,937300000.0
2009-10-22 02:00:00,90.86,90.92,90.86,90.92,582500000.0
2009-10-22 02:05:00,90.92,90.965,90.92,90.955,882600000.0
2009-10-22 02:10:00,90.955,90.98,90.93,90.97,873699997.0
2009-10-22 02:15:00,90.97,90.98,90.92,90.93,792900000.0
2009-10-22 02:20:00,90.93,90.955,90.93,90.95,363600000.0
2009-10-22 02:25:00,90.95,90.95,90.925,90.95,446100000.0
2009-10-22 02:30:00,90.945,91.045,90.945,91.01,893000001.0
2009-10-22 02:35:00,91.01,91.025,90.98,90.99,336900000.0
2009-10-22 02:40:00,90.99,91.015,90.98,90.995,565000000.0
2009-10-22 02:45:00,90.995,91.01,90.98,90.99,397100000.0
2009-10-22 02:50:00,90.985,91.05,90.975,91.03,1041500000.0
2009-10-22 02:55:00,91.04,91.09,91.015,91.085,1548899998.0
2009-10-22 03:00:00,91.085,91.105,91.06,91.1,860200000.0
2009-10-22 03:05:00,91.1,91.105,91.035,91.045,537100000.0
2009-10-22 03:10:00,91.045,91.07,91.02,91.04,406800000.0
2009-10-22 03:15:00,91.04,91.04,91.01,91.035,350700000.0
2009-10-22 03:20:00,91.035,91.035,90.985,90.985,603600000.0
2009-10-22 03:25:00,90.985,90.99,90.95,90.97,516700000.0
2009-10-22 03:30:00,90.97,91.0,90.97,90.995,466600000.0
2009-10-22 03:35:00,90.995,91.02,90.98,90.99,557800000.0
2009-10-22 03:40:00,91.0,91.01,90.94,90.955,872149999.0
2009-10-22 03:45:00,90.955,90.97,90.94,90.96,784000000.0
2009-10-22 03:50:00,90.96,90.995,90.96,90.99,1203300000.0
2009-10-22 03:55:00,90.985,91.03,90.975,91.01,1923200000.0
2009-10-22 04:00:00,91.01,91.055,90.98,91.005,1487500000.0
2009-10-22 04:05:00,91.005,91.005,90.91,90.96,1658800000.0
2009-10-22 04:10:00,90.965,90.99,90.91,90.915,1900300000.0
2009-10-22 04:15:00,90.915,90.97,90.885,90.905,1870800000.0
2009-10-22 04:20:00,90.905,90.99,90.9,90.985,1362200000.0
2009-10-22 04:25:00,90.98,90.98,90.935,90.955,1394900000.0
2009-10-22 04:30:00,90.955,90.965,90.93,90.96,1089600000.0
2009-10-22 04:35:00,90.955,90.97,90.955,90.955,841900000.0
2009-10-22 04:40:00,90.955,90.97,90.95,90.96,935200001.0
2009-10-22 04:45:00,90.97,90.97,90.94,90.955,697200000.0
2009-10-22 04:50:00,90.955,90.97,90.95,90.97,841500000.0
2009-10-22 04:55:00,90.97,90.995,90.97,90.975,1705800000.0
2009-10-22 05:00:00,90.975,91.0,90.95,90.99,1652800000.0
2009-10-22 05:05:00,90.99,91.01,90.985,90.985,1389000000.0
2009-10-22 05:10:00,90.985,91.02,90.98,91.02,1266100000.0
2009-10-22 05:15:00,91.02,91.05,91.015,91.035,1579300000.0
2009-10-22 05:20:00,91.04,91.05,91.025,91.04,904400001.0
2009-10-22 05:25:00,91.045,91.045,90.995,91.0,845800000.0
2009-10-22 05:30:00,91.0,91.06,91.0,91.06,1551400000.0
2009-10-22 05:35:00,91.06,91.085,91.04,91.05,1020200000.0
2009-10-22 05:40:00,91.045,91.13,91.045,91.125,1408100000.0
2009-10-22 05:45:00,91.125,91.15,91.12,91.13,1882900000.0
2009-10-22 05:50:00,91.125,91.18,91.125,91.18,1264100001.0
2009-10-22 05:55:00,91.18,91.2,91.16,91.175,969800000.0
2009-10-22 06:00:00,91.175,91.18,91.14,91.15,1083600001.0
2009-10-22 06:05:00,91.15,91.21,91.14,91.185,1372400000.0
2009-10-22 06:10:00,91.175,91.2,91.155,91.185,1007000000.0
2009-10-22 06:15:00,91.185,91.185,91.155,91.16,864000000.0
2009-10-22 06:20:00,91.16,91.19,91.16,91.18,716000000.0
2009-10-22 06:25:00,91.175,91.185,91.16,91.16,833500000.0
2009-10-22 06:30:00,91.165,91.165,91.13,91.165,830700000.0
2009-10-22 06:35:00,91.165,91.175,91.155,91.17,440300000.0
2009-10-22 06:40:00,91.17,91.175,91.15,91.155,951900000.0
2009-10-22 06:45:00,91.155,91.155,91.145,91.145,463600000.0
2009-10-22 06:50:00,91.15,91.155,91.14,91.155,515800000.0
2009-10-22 06:55:00,91.15,91.16,91.125,91.145,756400000.0
2009-10-22 07:00:00,91.145,91.165,91.13,91.14,1501300000.0
2009-10-22 07:05:00,91.13,91.16,91.12,91.14,1042900000.0
2009-10-22 07:10:00,91.14,91.145,91.135,91.135,1056600000.0
2009-10-22 07:15:00,91.135,91.14,91.13,91.135,367400000.0
2009-10-22 07:20:00,91.13,91.165,91.13,91.15,1473000001.0
2009-10-22 07:25:00,91.15,91.165,91.14,91.16,1357600000.0
2009-10-22 07:30:00,91.16,91.17,91.1,91.15,1594300000.0
2009-10-22 07:35:00,91.15,91.155,91.13,91.155,467500000.0
2009-10-22 07:40:00,91.155,91.21,91.15,91.205,1120200000.0
2009-10-22 07:45:00,91.2,91.43,91.2,91.38,2024400001.0
2009-10-22 07:50:00,91.38,91.405,91.325,91.395,2743900003.0
2009-10-22 07:55:00,91.39,91.435,91.335,91.425,1742800000.0
2009-10-22 08:00:00,91.435,91.46,91.38,91.4,4363399994.0
2009-10-22 08:05:00,91.4,91.445,91.38,91.39,3405300010.0
2009-10-22 08:10:00,91.39,91.48,91.38,91.455,3249699995.0
2009-10-22 08:15:00,91.46,91.46,91.41,91.455,2908399998.0
2009-10-22 08:20:00,91.45,91.46,91.38,91.385,2333700000.0
2009-10-22 08:25:00,91.385,91.44,91.38,91.39,2175099988.0
2009-10-22 08:30:00,91.39,91.465,91.39,91.43,2032600006.0
2009-10-22 08:35:00,91.43,91.47,91.405,91.43,2933100011.0
2009-10-22 08:40:00,91.43,91.45,91.41,91.43,1419300000.0
2009-10-22 08:45:00,91.43,91.465,91.41,91.46,3238200003.0
2009-10-22 08:50:00,91.465,91.49,91.445,91.48,2698200010.0
2009-10-22 08:55:00,91.48,91.545,91.47,91.485,3465399995.0
2009-10-22 09:00:00,91.485,91.58,91.475,91.56,3000200000.0
2009-10-22 09:05:00,91.56,91.57,91.485,91.52,3347299999.0
2009-10-22 09:10:00,91.515,91.52,91.4,91.43,3091200002.0
2009-10-22 09:15:00,91.43,91.48,91.425,91.445,3969900014.0
2009-10-22 09:20:00,91.445,91.46,91.41,91.415,2709600005.0
2009-10-22 09:25:00,91.42,91.45,91.41,91.435,3635500000.0
2009-10-22 09:30:00,91.435,91.48,91.43,91.465,2607400002.0
2009-10-22 09:35:00,91.465,91.49,91.45,91.46,2083200000.0
2009-10-22 09:40:00,91.46,91.465,91.34,91.36,3873100014.0
2009-10-22 09:45:00,91.36,91.37,91.335,91.36,2651899987.0
2009-10-22 09:50:00,91.36,91.39,91.34,91.39,2687000002.0
2009-10-22 09:55:00,91.39,91.44,91.36,91.43,3145500014.0
2009-10-22 10:00:00,91.43,91.43,91.4,91.4,2535199990.0
2009-10-22 10:05:00,91.4,91.47,91.4,91.46,2802899997.0
2009-10-22 10:10:00,91.46,91.49,91.46,91.485,2495800000.0
2009-10-22 10:15:00,91.485,91.485,91.43,91.435,2584800002.0
2009-10-22 10:20:00,91.435,91.465,91.4,91.45,2992700003.0
2009-10-22 10:25:00,91.45,91.46,91.42,91.455,2110700003.0
2009-10-22 10:30:00,91.455,91.455,91.255,91.365,3253199997.0
2009-10-22 10:35:00,91.36,91.38,91.33,91.37,3154999983.0
2009-10-22 10:40:00,91.38,91.44,91.35,91.37,2765600015.0
2009-10-22 10:45:00,91.37,91.405,91.285,91.325,2471799999.0
2009-10-22 10:50:00,91.325,91.36,91.28,91.34,3268400000.0
2009-10-22 10:55:00,91.34,91.35,91.235,91.27,3900700009.0
2009-10-22 11:00:00,91.27,91.31,91.26,91.31,2712700001.0
2009-10-22 11:05:00,91.31,91.315,91.25,91.26,3046500007.0
2009-10-22 11:10:00,91.26,91.35,91.26,91.345,3010200003.0
2009-10-22 11:15:00,91.35,91.35,91.31,91.335,2364500004.0
2009-10-22 11:20:00,91.335,91.34,91.31,91.32,3774800008.0
2009-10-22 11:25:00,91.32,91.385,91.32,91.37,1792600003.0
2009-10-22 11:30:00,91.37,91.38,91.335,91.365,2765300006.0
2009-10-22 11:35:00,91.37,91.38,91.35,91.365,2139500023.0
2009-10-22 11:40:00,91.365,91.37,91.3,91.305,2399699999.0
2009-10-22 11:45:00,91.305,91.36,91.3,91.345,2760199998.0
2009-10-22 11:50:00,91.345,91.36,91.31,91.335,2636599999.0
2009-10-22 11:55:00,91.335,91.34,91.285,91.32,2069800000.0
2009-10-22 12:00:00,91.315,91.32,91.23,91.235,2741899998.0
2009-10-22 12:05:00,91.25,91.27,91.235,91.25,2169800005.0
2009-10-22 12:10:00,91.25,91.255,91.2,91.225,2110099997.0
2009-10-22 12:15:00,91.225,91.23,91.13,91.15,3525099997.0
2009-10-22 12:20:00,91.15,91.17,91.12,91.16,3260900000.0
2009-10-22 12:25:00,91.17,91.19,91.155,91.17,2114399997.0
2009-10-22 12:30:00,91.17,91.21,91.16,91.185,2111399994.0
2009-10-22 12:35:00,91.185,91.19,91.16,91.16,2257599995.0
2009-10-22 12:40:00,91.16,91.275,91.16,91.27,2676600006.0
2009-10-22 12:45:00,91.27,91.335,91.26,91.325,3209900007.0
2009-10-22 12:50:00,91.325,91.325,91.27,91.305,2315200016.0
2009-10-22 12:55:00,91.305,91.325,91.275,91.3,2050000012.0
2009-10-22 13:00:00,91.3,91.31,91.255,91.27,2112200001.0
2009-10-22 13:05:00,91.27,91.35,91.27,91.345,2389999998.0
2009-10-22 13:10:00,91.34,91.365,91.315,91.335,2723500000.0
2009-10-22 13:15:00,91.34,91.345,91.335,91.335,1769600000.0
2009-10-22 13:20:00,91.335,91.345,91.33,91.335,3185499979.0
2009-10-22 13:25:00,91.34,91.345,91.305,91.32,1904500000.0
2009-10-22 13:30:00,91.32,91.32,91.265,91.27,2190599996.0
2009-10-22 13:35:00,91.27,91.3,91.27,91.29,1532899985.0
2009-10-22 13:40:00,91.29,91.295,91.205,91.21,2489000001.0
2009-10-22 13:45:00,91.205,91.26,91.2,91.24,2550290000.0
2009-10-22 13:50:00,91.24,91.27,91.23,91.26,4478199998.0
2009-10-22 13:55:00,91.26,91.32,91.25,91.305,2595299998.0
2009-10-22 14:00:00,91.305,91.32,91.215,91.245,2063000000.0
2009-10-22 14:05:00,91.245,91.27,91.225,91.245,3127299997.0
2009-10-22 14:10:00,91.25,91.26,91.205,91.255,2286399997.0
2009-10-22 14:15:00,91.255,91.27,91.215,91.235,2842899995.0
2009-10-22 14:20:00,91.235,91.265,91.21,91.215,3258599997.0
2009-10-22 14:25:00,91.215,91.23,91.2,91.215,2159900000.0
2009-10-22 14:30:00,91.205,91.22,91.14,91.17,4287699995.0
2009-10-22 14:35:00,91.165,91.28,91.155,91.25,4153499999.0
2009-10-22 14:40:00,91.25,91.33,91.25,91.32,3382700005.0
2009-10-22 14:45:00,91.32,91.34,91.28,91.335,2588499999.0
2009-10-22 14:50:00,91.335,91.36,91.325,91.345,3253600001.0
2009-10-22 14:55:00,91.345,91.45,91.335,91.45,2578399999.0
2009-10-22 15:00:00,91.45,91.49,91.41,91.465,3991900011.0
2009-10-22 15:05:00,91.465,91.48,91.43,91.47,4244800009.0
2009-10-22 15:10:00,91.47,91.54,91.44,91.465,3876900004.0
2009-10-22 15:15:00,91.465,91.465,91.365,91.38,2401800001.0
2009-10-22 15:20:00,91.38,91.46,91.38,91.435,3399700003.0
2009-10-22 15:25:00,91.435,91.56,91.425,91.54,3831800009.0
2009-10-22 15:30:00,91.54,91.57,91.485,91.49,4597300004.0
2009-10-22 15:35:00,91.49,91.5,91.445,91.5,3340200002.0
2009-10-22 15:40:00,91.5,91.5,91.47,91.495,3017700000.0
2009-10-22 15:45:00,91.495,91.52,91.465,91.49,3312900004.0
2009-10-22 15:50:00,91.49,91.58,91.48,91.56,3195900003.0
2009-10-22 15:55:00,91.555,91.67,91.555,91.64,4119600004.0
2009-10-22 16:00:00,91.64,91.71,91.6,91.62,3943500002.0
2009-10-22 16:05:00,91.62,91.67,91.565,91.585,4703400006.0
2009-10-22 16:10:00,91.58,91.6,91.535,91.575,3198899999.0
2009-10-22 16:15:00,91.575,91.61,91.54,91.56,2919199984.0
2009-10-22 16:20:00,91.56,91.58,91.54,91.57,3720500000.0
2009-10-22 16:25:00,91.575,91.64,91.57,91.635,3022699999.0
2009-10-22 16:30:00,91.635,91.65,91.61,91.63,1266400000.0
2009-10-22 16:35:00,91.63,91.68,91.62,91.67,1990000000.0
2009-10-22 16:40:00,91.675,91.695,91.63,91.635,1458800000.0
2009-10-22 16:45:00,91.635,91.645,91.56,91.58,1700399993.0
2009-10-22 16:50:00,91.58,91.58,91.5,91.525,1341800000.0
2009-10-22 16:55:00,91.52,91.56,91.51,91.51,1694900000.0
2009-10-22 17:00:00,91.51,91.53,91.44,91.45,1587699999.0
2009-10-22 17:05:00,91.45,91.525,91.45,91.5,1247700000.0
2009-10-22 17:10:00,91.5,91.54,91.5,91.525,1139100000.0
2009-10-22 17:15:00,91.525,91.54,91.51,91.515,864800000.0
2009-10-22 17:20:00,91.515,91.53,91.5,91.52,948400000.0
2009-10-22 17:25:00,91.52,91.52,91.4,91.47,1596800000.0
2009-10-22 17:30:00,91.47,91.475,91.45,91.455,890400000.0
2009-10-22 17:35:00,91.455,91.46,91.405,91.43,923700000.0
2009-10-22 17:40:00,91.43,91.43,91.405,91.41,994500000.0
2009-10-22 17:45:00,91.415,91.43,91.4,91.42,549800000.0
2009-10-22 17:50:00,91.42,91.44,91.41,91.43,700300000.0
2009-10-22 17:55:00,91.43,91.45,91.415,91.42,668600000.0
2009-10-22 18:00:00,91.425,91.43,91.415,91.425,815900000.0
2009-10-22 18:05:00,91.425,91.425,91.345,91.37,1280000000.0
2009-10-22 18:10:00,91.37,91.405,91.35,91.36,1340400000.0
2009-10-22 18:15:00,91.36,91.385,91.36,91.375,1192599998.0
2009-10-22 18:20:00,91.375,91.39,91.365,91.39,1031000000.0
2009-10-22 18:25:00,91.39,91.45,91.385,91.445,915600000.0
2009-10-22 18:30:00,91.445,91.45,91.375,91.4,836100000.0
2009-10-22 18:35:00,91.395,91.405,91.37,91.405,932300000.0
2009-10-22 18:40:00,91.405,91.42,91.38,91.405,1083900001.0
2009-10-22 18:45:00,91.405,91.405,91.36,91.37,1634200001.0
2009-10-22 18:50:00,91.37,91.4,91.365,91.37,1107300001.0
2009-10-22 18:55:00,91.37,91.38,91.35,91.375,374900000.0
2009-10-22 19:00:00,91.38,91.38,91.35,91.355,915200000.0
2009-10-22 19:05:00,91.355,91.39,91.355,91.39,886200000.0
2009-10-22 19:10:00,91.39,91.4,91.375,91.38,616200000.0
2009-10-22 19:15:00,91.38,91.41,91.38,91.41,1684900000.0
2009-10-22 19:20:00,91.41,91.43,91.39,91.39,462000000.0
2009-10-22 19:25:00,91.39,91.395,91.38,91.39,410800000.0
2009-10-22 19:30:00,91.39,91.39,91.36,91.38,455800000.0
2009-10-22 19:35:00,91.38,91.425,91.375,91.4,745700000.0
2009-10-22 19:40:00,91.4,91.4,91.38,91.38,316800000.0
2009-10-22 19:45:00,91.38,91.4,91.38,91.395,569500000.0
2009-10-22 19:50:00,91.395,91.395,91.36,91.37,509700000.0
2009-10-22 19:55:00,91.37,91.385,91.365,91.37,1591200001.0
2009-10-22 20:00:00,91.37,91.37,91.325,91.345,1871400004.0
2009-10-22 20:05:00,91.345,91.365,91.34,91.365,1191600000.0
2009-10-22 20:10:00,91.365,91.365,91.32,91.32,847700000.0
2009-10-22 20:15:00,91.325,91.34,91.275,91.32,772700000.0
2009-10-22 20:20:00,91.325,91.325,91.275,91.3,839800000.0
2009-10-22 20:25:00,91.3,91.3,91.27,91.27,584900000.0
2009-10-22 20:30:00,91.27,91.295,91.27,91.285,718900000.0
2009-10-22 20:35:00,91.285,91.305,91.285,91.3,510200000.0
2009-10-22 20:40:00,91.3,91.355,91.295,91.335,969300000.0
2009-10-22 20:45:00,91.335,91.35,91.325,91.35,526399999.0
2009-10-22 20:50:00,91.35,91.365,91.345,91.355,655200000.0
2009-10-22 20:55:00,91.355,91.355,91.265,91.285,983300000.0
2009-10-22 21:00:00,91.285,91.29,91.265,91.275,554200000.0
2009-10-22 21:05:00,91.275,91.325,91.26,91.32,1087700000.0
2009-10-22 21:10:00,91.325,91.325,91.3,91.32,782400000.0
2009-10-22 21:15:00,91.32,91.32,91.26,91.265,902300000.0
2009-10-22 21:20:00,91.265,91.275,91.255,91.27,1248900000.0
2009-10-22 21:25:00,91.27,91.32,91.26,91.32,308700000.0
2009-10-22 21:30:00,91.315,91.33,91.31,91.315,512400000.0
2009-10-22 21:35:00,91.315,91.345,91.315,91.32,877300000.0
2009-10-22 21:40:00,91.32,91.32,91.28,91.31,428300000.0
2009-10-22 21:45:00,91.31,91.315,91.25,91.25,540600000.0
2009-10-22 21:50:00,91.25,91.275,91.23,91.265,970700001.0
2009-10-22 21:55:00,91.265,91.29,91.265,91.28,370700000.0
2009-10-22 22:00:00,91.28,91.305,91.26,91.275,1282400000.0
2009-10-22 22:05:00,91.275,91.275,91.255,91.265,459000000.0
2009-10-22 22:10:00,91.275,91.28,91.27,91.27,1083800000.0
2009-10-22 22:15:00,91.26,91.295,91.26,91.295,542000000.0
2009-10-22 22:20:00,91.295,91.3,91.26,91.29,848700000.0
2009-10-22 22:25:00,91.29,91.3,91.255,91.255,1108000001.0
2009-10-22 22:30:00,91.26,91.28,91.255,91.27,1102100001.0
2009-10-22 22:35:00,91.27,91.3,91.27,91.28,707100000.0
2009-10-22 22:40:00,91.28,91.299,91.28,91.296,368100000.0
2009-10-22 22:45:00,91.29,91.315,91.28,91.28,253200000.0
2009-10-22 22:50:00,91.285,91.31,91.26,91.29,1112100000.0
2009-10-22 22:55:00,91.285,91.3,91.285,91.285,478700000.0
2009-10-22 23:00:00,91.28,91.33,91.27,91.315,76700000.0
2009-10-22 23:05:00,91.315,91.33,91.305,91.31,43200000.0
2009-10-22 23:10:00,91.31,91.335,91.305,91.315,203300000.0
2009-10-22 23:15:00,91.315,91.405,91.315,91.37,994000000.0
2009-10-22 23:20:00,91.375,91.385,91.37,91.37,316600000.0
2009-10-22 23:25:00,91.375,91.42,91.375,91.375,187300000.0
2009-10-22 23:30:00,91.38,91.391,91.375,91.375,106900000.0
2009-10-22 23:35:00,91.37,91.37,91.37,91.37,84300000.0
2009-10-22 23:40:00,91.38,91.38,91.34,91.345,252800000.0
2009-10-22 23:45:00,91.345,91.345,91.315,91.32,373500000.0
2009-10-22 23:50:00,91.325,91.345,91.325,91.325,290900000.0
2009-10-22 23:55:00,91.325,91.335,91.305,91.305,654000000.0
2009-10-23 00:00:00,91.305,91.31,91.3,91.305,140500000.0
2009-10-23 00:05:00,91.305,91.315,91.28,91.285,132880000.0
2009-10-23 00:10:00,91.285,91.305,91.28,91.29,141620000.0
2009-10-23 00:15:00,91.29,91.31,91.29,91.31,130900000.0
2009-10-23 00:20:00,91.31,91.335,91.31,91.315,369820000.0
2009-10-23 00:25:00,91.315,91.315,91.295,91.305,216600000.0
2009-10-23 00:30:00,91.31,91.315,91.285,91.29,291800000.0
2009-10-23 00:35:00,91.29,91.3,91.29,91.3,96200000.0
2009-10-23 00:40:00,91.3,91.31,91.3,91.31,126700000.0
2009-10-23 00:45:00,91.31,91.34,91.303,91.335,75000000.0
2009-10-23 00:50:00,91.335,91.355,91.33,91.355,158000000.0
2009-10-23 00:55:00,91.35,91.365,91.35,91.365,188100000.0
2009-10-23 01:00:00,91.365,91.365,91.355,91.355,265500000.0
2009-10-23 01:05:00,91.355,91.37,91.345,91.355,333300000.0
2009-10-23 01:10:00,91.355,91.38,91.35,91.375,252900000.0
2009-10-23 01:15:00,91.375,91.405,91.37,91.375,360500000.0
2009-10-23 01:20:00,91.375,91.395,91.37,91.375,997400000.0
2009-10-23 01:25:00,91.375,91.405,91.375,91.405,461800000.0
2009-10-23 01:30:00,91.405,91.42,91.39,91.39,408600000.0
2009-10-23 01:35:00,91.39,91.405,91.38,91.39,485900000.0
2009-10-23 01:40:00,91.39,91.395,91.39,91.39,97800000.0
2009-10-23 01:45:00,91.39,91.43,91.385,91.425,434800000.0
2009-10-23 01:50:00,91.44,91.45,91.37,91.395,567400000.0
2009-10-23 01:55:00,91.395,91.425,91.375,91.42,821400000.0
2009-10-23 02:00:00,91.42,91.43,91.36,91.405,942000000.0
2009-10-23 02:05:00,91.405,91.43,91.38,91.415,779500000.0
2009-10-23 02:10:00,91.415,91.46,91.41,91.45,795500000.0
2009-10-23 02:15:00,91.455,91.51,91.45,91.465,1278900000.0
2009-10-23 02:20:00,91.47,91.485,91.43,91.45,1117500000.0
2009-10-23 02:25:00,91.45,91.465,91.42,91.43,610500000.0
2009-10-23 02:30:00,91.435,91.445,91.4,91.41,447900000.0
2009-10-23 02:35:00,91.41,91.43,91.39,91.4,719800000.0
2009-10-23 02:40:00,91.4,91.41,91.37,91.41,482800000.0
2009-10-23 02:45:00,91.41,91.46,91.41,91.46,702300001.0
2009-10-23 02:50:00,91.46,91.49,91.435,91.48,835400000.0
2009-10-23 02:55:00,91.485,91.51,91.47,91.51,856800000.0
2009-10-23 03:00:00,91.505,91.51,91.48,91.48,561800000.0
2009-10-23 03:05:00,91.48,91.49,91.45,91.465,801600000.0
2009-10-23 03:10:00,91.465,91.5,91.465,91.5,891200000.0
2009-10-23 03:15:00,91.5,91.595,91.5,91.535,1728200001.0
2009-10-23 03:20:00,91.535,91.56,91.52,91.535,1481700000.0
2009-10-23 03:25:00,91.54,91.55,91.515,91.53,1157100000.0
2009-10-23 03:30:00,91.53,91.56,91.53,91.56,779600000.0
2009-10-23 03:35:00,91.56,91.6,91.545,91.595,693300000.0
2009-10-23 03:40:00,91.595,91.61,91.58,91.59,682100000.0
2009-10-23 03:45:00,91.59,91.63,91.59,91.605,1086399999.0
2009-10-23 03:50:00,91.605,91.61,91.59,91.61,820400000.0
2009-10-23 03:55:00,91.605,91.625,91.6,91.615,1398700000.0
2009-10-23 04:00:00,91.605,91.62,91.58,91.585,1045800000.0
2009-10-23 04:05:00,91.58,91.59,91.56,91.585,1871800001.0
2009-10-23 04:10:00,91.59,91.65,91.57,91.635,1939000000.0
2009-10-23 04:15:00,91.64,91.65,91.6,91.61,1241400002.0
2009-10-23 04:20:00,91.61,91.665,91.61,91.655,1731100001.0
2009-10-23 04:25:00,91.66,91.705,91.64,91.64,4032000002.0
2009-10-23 04:30:00,91.64,91.645,91.61,91.61,1676600000.0
2009-10-23 04:35:00,91.61,91.655,91.61,91.615,1087300000.0
2009-10-23 04:40:00,91.62,91.645,91.62,91.64,837700000.0
2009-10-23 04:45:00,91.64,91.66,91.63,91.64,1947800001.0
2009-10-23 04:50:00,91.64,91.7,91.635,91.695,1562900000.0
2009-10-23 04:55:00,91.69,91.71,91.65,91.65,1344400001.0
2009-10-23 05:00:00,91.65,91.69,91.645,91.67,527100000.0
2009-10-23 05:05:00,91.67,91.67,91.62,91.62,1061300000.0
2009-10-23 05:10:00,91.625,91.655,91.62,91.64,749300000.0
2009-10-23 05:15:00,91.64,91.655,91.62,91.645,884500000.0
2009-10-23 05:20:00,91.64,91.675,91.64,91.66,501100000.0
2009-10-23 05:25:00,91.66,91.66,91.635,91.635,755200000.0
2009-10-23 05:30:00,91.635,91.665,91.63,91.63,1202400000.0
2009-10-23 05:35:00,91.635,91.67,91.63,91.645,1451300000.0
2009-10-23 05:40:00,91.65,91.65,91.595,91.595,599900000.0
2009-10-23 05:45:00,91.595,91.595,91.54,91.575,968900000.0
2009-10-23 05:50:00,91.575,91.58,91.51,91.53,1764200000.0
2009-10-23 05:55:00,91.53,91.565,91.53,91.565,996200000.0
2009-10-23 06:00:00,91.565,91.57,91.545,91.545,1267400000.0
2009-10-23 06:05:00,91.545,91.545,91.525,91.53,1367800000.0
2009-10-23 06:10:00,91.53,91.555,91.53,91.55,1098500000.0
2009-10-23 06:15:00,91.55,91.575,91.54,91.55,1097100000.0
2009-10-23 06:20:00,91.55,91.57,91.55,91.56,974300000.0
2009-10-23 06:25:00,91.56,91.57,91.55,91.55,809400000.0
2009-10-23 06:30:00,91.555,91.6,91.55,91.57,1255400000.0
2009-10-23 06:35:00,91.575,91.595,91.575,91.59,303600000.0
2009-10-23 06:40:00,91.59,91.615,91.58,91.595,1645400001.0
2009-10-23 06:45:00,91.595,91.6,91.545,91.59,953200000.0
2009-10-23 06:50:00,91.585,91.6,91.545,91.6,1217200000.0
2009-10-23 06:55:00,91.6,91.61,91.565,91.595,2238000000.0
2009-10-23 07:00:00,91.595,91.65,91.585,91.615,1157600001.0
2009-10-23 07:05:00,91.615,91.65,91.61,91.645,1228700000.0
2009-10-23 07:10:00,91.645,91.66,91.63,91.64,1307100001.0
2009-10-23 07:15:00,91.64,91.665,91.64,91.66,823900000.0
2009-10-23 07:20:00,91.66,91.68,91.63,91.65,1812099998.0
2009-10-23 07:25:00,91.655,91.68,91.635,91.65,794100001.0
2009-10-23 07:30:00,91.65,91.65,91.625,91.635,2328600000.0
2009-10-23 07:35:00,91.635,91.65,91.62,91.63,1110900001.0
2009-10-23 07:40:00,91.635,91.655,91.625,91.635,749100000.0
2009-10-23 07:45:00,91.635,91.665,91.635,91.66,1200900000.0
2009-10-23 07:50:00,91.66,91.68,91.595,91.605,2049700007.0
2009-10-23 07:55:00,91.605,91.66,91.6,91.66,1105500000.0
2009-10-23 08:00:00,91.655,91.69,91.635,91.685,2595599999.0
2009-10-23 08:05:00,91.685,91.69,91.665,91.67,1704300001.0
2009-10-23 08:10:00,91.665,91.7,91.665,91.69,2204399990.0
2009-10-23 08:15:00,91.685,91.78,91.655,91.755,2824799999.0
2009-10-23 08:20:00,91.755,91.82,91.74,91.76,4046299996.0
2009-10-23 08:25:00,91.755,91.865,91.75,91.865,2815299998.0
2009-10-23 08:30:00,91.86,91.87,91.805,91.82,3943599984.0
2009-10-23 08:35:00,91.82,91.87,91.81,91.83,2638800007.0
2009-10-23 08:40:00,91.85,91.88,91.85,91.85,2068800002.0
2009-10-23 08:45:00,91.85,91.855,91.82,91.825,2520600000.0
2009-10-23 08:50:00,91.825,91.88,91.815,91.865,2184799995.0
2009-10-23 08:55:00,91.865,91.89,91.83,91.83,2002600004.0
2009-10-23 09:00:00,91.83,91.915,91.83,91.855,3376400002.0
2009-10-23 09:05:00,91.85,91.86,91.82,91.85,3926599995.0
2009-10-23 09:10:00,91.85,91.85,91.78,91.785,3246300002.0
2009-10-23 09:15:00,91.785,91.83,91.78,91.8,2472700002.0
2009-10-23 09:20:00,91.81,91.84,91.81,91.82,1230600000.0
2009-10-23 09:25:00,91.82,91.83,91.76,91.77,1730200000.0
2009-10-23 09:30:00,91.77,91.82,91.77,91.82,1735199989.0
2009-10-23 09:35:00,91.825,91.835,91.785,91.82,2378099993.0
2009-10-23 09:40:00,91.82,91.84,91.78,91.785,2227300004.0
2009-10-23 09:45:00,91.785,91.805,91.75,91.765,2556200012.0
2009-10-23 09:50:00,91.765,91.825,91.755,91.81,1954499999.0
2009-10-23 09:55:00,91.815,91.83,91.79,91.82,1992200001.0
2009-10-23 10:00:00,91.825,91.875,91.8,91.86,2472000000.0
2009-10-23 10:05:00,91.855,91.915,91.85,91.91,2550499999.0
2009-10-23 10:10:00,91.91,91.92,91.885,91.91,3951299997.0
2009-10-23 10:15:00,91.91,91.92,91.885,91.91,2942800000.0
2009-10-23 10:20:00,91.91,91.91,91.86,91.895,2811599998.0
2009-10-23 10:25:00,91.895,91.905,91.87,91.89,1991000000.0
2009-10-23 10:30:00,91.885,91.885,91.725,91.79,3575529996.0
2009-10-23 10:35:00,91.79,91.8,91.735,91.75,2346999999.0
2009-10-23 10:40:00,91.75,91.775,91.73,91.735,2395500006.0
2009-10-23 10:45:00,91.735,91.78,91.715,91.78,2065600005.0
2009-10-23 10:50:00,91.78,91.84,91.76,91.8,2204100010.0
2009-10-23 10:55:00,91.8,91.82,91.76,91.775,2550700002.0
2009-10-23 11:00:00,91.775,91.815,91.72,91.73,3662299992.0
2009-10-23 11:05:00,91.735,91.755,91.64,91.65,3243099999.0
2009-10-23 11:10:00,91.655,91.72,91.65,91.655,3556200000.0
2009-10-23 11:15:00,91.66,91.71,91.66,91.685,1837599999.0
2009-10-23 11:20:00,91.685,91.69,91.655,91.685,2264599998.0
2009-10-23 11:25:00,91.69,91.73,91.68,91.73,2232499998.0
2009-10-23 11:30:00,91.73,91.78,91.72,91.72,2350700007.0
2009-10-23 11:35:00,91.72,91.725,91.625,91.635,2740700003.0
2009-10-23 11:40:00,91.63,91.64,91.6,91.625,1886899999.0
2009-10-23 11:45:00,91.62,91.67,91.62,91.665,2323199998.0
2009-10-23 11:50:00,91.665,91.67,91.615,91.63,2014799997.0
2009-10-23 11:55:00,91.63,91.63,91.58,91.62,2814299987.0
2009-10-23 12:00:00,91.62,91.62,91.56,91.585,1889699998.0
2009-10-23 12:05:00,91.585,91.64,91.57,91.615,1602400000.0
2009-10-23 12:10:00,91.615,91.65,91.565,91.57,1301300001.0
2009-10-23 12:15:00,91.57,91.57,91.525,91.55,2505200004.0
2009-10-23 12:20:00,91.55,91.56,91.505,91.515,2143699996.0
2009-10-23 12:25:00,91.515,91.54,91.49,91.53,1422300001.0
2009-10-23 12:30:00,91.53,91.56,91.52,91.55,1608999997.0
2009-10-23 12:35:00,91.55,91.585,91.55,91.58,1642499996.0
2009-10-23 12:40:00,91.58,91.65,91.57,91.64,2737799999.0
2009-10-23 12:45:00,91.64,91.64,91.61,91.615,1972499998.0
2009-10-23 12:50:00,91.615,91.66,91.615,91.65,2214099996.0
2009-10-23 12:55:00,91.65,91.72,91.645,91.7,2320200001.0
2009-10-23 13:00:00,91.7,91.75,91.68,91.74,2721799980.0
2009-10-23 13:05:00,91.735,91.74,91.66,91.665,2544999995.0
2009-10-23 13:10:00,91.665,91.68,91.635,91.665,2040599995.0
2009-10-23 13:15:00,91.665,91.695,91.635,91.635,1724399996.0
2009-10-23 13:20:00,91.64,91.675,91.62,91.67,2036000001.0
2009-10-23 13:25:00,91.675,91.69,91.65,91.665,2476999988.0
2009-10-23 13:30:00,91.67,91.675,91.65,91.655,2201199999.0
2009-10-23 13:35:00,91.655,91.7,91.655,91.685,1881900002.0
2009-10-23 13:40:00,91.685,91.735,91.68,91.725,1406600000.0
2009-10-23 13:45:00,91.715,91.725,91.675,91.675,2312300001.0
2009-10-23 13:50:00,91.675,91.725,91.675,91.72,1122699997.0
2009-10-23 13:55:00,91.72,91.75,91.695,91.705,1784700001.0
2009-10-23 14:00:00,91.705,91.755,91.685,91.74,1630600000.0
2009-10-23 14:05:00,91.74,91.785,91.71,91.77,2384699997.0
2009-10-23 14:10:00,91.77,91.865,91.765,91.85,1883399999.0
2009-10-23 14:15:00,91.85,91.88,91.81,91.875,2504499993.0
2009-10-23 14:20:00,91.875,91.96,91.865,91.935,3772600002.0
2009-10-23 14:25:00,91.93,91.935,91.865,91.88,2723199999.0
2009-10-23 14:30:00,91.88,91.89,91.82,91.85,3276399990.0
2009-10-23 14:35:00,91.85,91.895,91.83,91.865,2712300001.0
2009-10-23 14:40:00,91.86,91.92,91.82,91.9,3342599992.0
2009-10-23 14:45:00,91.905,91.96,91.87,91.94,3400799998.0
2009-10-23 14:50:00,91.935,91.965,91.895,91.94,4131400000.0
2009-10-23 14:55:00,91.94,92.0,91.87,91.88,3194999997.0
2009-10-23 15:00:00,91.885,91.945,91.805,91.82,4196000001.0
2009-10-23 15:05:00,91.82,91.83,91.78,91.795,2596499997.0
2009-10-23 15:10:00,91.79,91.865,91.79,91.845,2573399999.0
2009-10-23 15:15:00,91.85,91.86,91.83,91.84,1781199999.0
2009-10-23 15:20:00,91.84,91.865,91.84,91.85,2069099997.0
2009-10-23 15:25:00,91.845,91.9,91.845,91.9,2814900000.0
2009-10-23 15:30:00,91.9,91.94,91.83,91.83,2288600002.0
2009-10-23 15:35:00,91.83,91.875,91.83,91.85,2292999999.0
2009-10-23 15:40:00,91.85,91.88,91.84,91.85,2594700000.0
2009-10-23 15:45:00,91.845,91.855,91.8,91.835,2601700002.0
2009-10-23 15:50:00,91.835,91.9,91.82,91.88,2678299998.0
2009-10-23 15:55:00,91.88,91.91,91.84,91.855,3244599996.0
2009-10-23 16:00:00,91.865,92.045,91.865,91.87,4040900011.0
2009-10-23 16:05:00,91.875,91.89,91.825,91.875,1836200000.0
2009-10-23 16:10:00,91.875,91.875,91.805,91.85,2060100002.0
2009-10-23 16:15:00,91.85,91.92,91.845,91.91,4005900002.0
2009-10-23 16:20:00,91.91,91.995,91.905,91.97,3043999997.0
2009-10-23 16:25:00,91.97,91.985,91.92,91.965,2462000002.0
2009-10-23 16:30:00,91.965,91.97,91.905,91.93,2780799999.0
2009-10-23 16:35:00,91.93,91.945,91.905,91.92,2208200000.0
2009-10-23 16:40:00,91.92,92.0,91.92,91.985,3186500004.0
2009-10-23 16:45:00,91.985,91.99,91.93,91.95,3415899994.0
2009-10-23 16:50:00,91.95,91.97,91.92,91.92,2875600000.0
2009-10-23 16:55:00,91.92,91.965,91.905,91.93,3373400002.0
2009-10-23 17:00:00,91.925,91.955,91.87,91.88,2961600017.0
2009-10-23 17:05:00,91.88,91.91,91.875,91.88,1638600000.0
2009-10-23 17:10:00,91.88,91.94,91.88,91.935,2156299998.0
2009-10-23 17:15:00,91.935,91.94,91.89,91.92,2741499999.0
2009-10-23 17:20:00,91.925,91.975,91.92,91.95,2808600000.0
2009-10-23 17:25:00,91.95,91.99,91.95,91.985,2941800003.0
2009-10-23 17:30:00,91.985,92.0,91.91,91.91,3291400004.0
2009-10-23 17:35:00,91.91,91.935,91.895,91.91,1531199998.0
2009-10-23 17:40:00,91.91,91.955,91.91,91.935,2659299998.0
2009-10-23 17:45:00,91.935,91.94,91.905,91.925,2372200003.0
2009-10-23 17:50:00,91.925,91.93,91.9,91.91,2032300000.0
2009-10-23 17:55:00,91.91,91.92,91.88,91.885,1823000003.0
2009-10-23 18:00:00,91.885,91.885,91.825,91.86,2264200000.0
2009-10-23 18:05:00,91.86,91.91,91.86,91.89,2652690000.0
2009-10-23 18:10:00,91.895,91.91,91.865,91.89,2490699999.0
2009-10-23 18:15:00,91.89,91.935,91.87,91.93,1663900000.0
2009-10-23 18:20:00,91.925,91.955,91.91,91.955,1734700000.0
2009-10-23 18:25:00,91.955,91.965,91.945,91.96,1287400001.0
2009-10-23 18:30:00,91.96,91.96,91.95,91.955,1598990000.0
2009-10-23 18:35:00,91.955,91.955,91.885,91.89,1564800000.0
2009-10-23 18:40:00,91.89,91.915,91.89,91.89,2024100000.0
2009-10-23 18:45:00,91.89,91.91,91.885,91.905,2192489999.0
2009-10-23 18:50:00,91.905,91.92,91.905,91.915,1317700000.0
2009-10-23 18:55:00,91.92,91.965,91.92,91.96,939700000.0
2009-10-23 19:00:00,91.96,91.97,91.94,91.95,2728200001.0
2009-10-23 19:05:00,91.95,91.97,91.95,91.95,2515399997.0
2009-10-23 19:10:00,91.95,91.97,91.95,91.965,1255000000.0
2009-10-23 19:15:00,91.965,92.005,91.965,92.0,2387800000.0
2009-10-23 19:20:00,92.0,92.01,91.96,91.99,1863800000.0
2009-10-23 19:25:00,91.995,92.01,91.985,92.0,1643199999.0
2009-10-23 19:30:00,92.0,92.03,91.995,92.005,2712200000.0
2009-10-23 19:35:00,92.005,92.02,91.96,92.005,3157500004.0
2009-10-23 19:40:00,92.005,92.03,92.0,92.03,2158699999.0
2009-10-23 19:45:00,92.03,92.055,91.995,92.04,2076900004.0
2009-10-23 19:50:00,92.04,92.07,92.035,92.05,2242900008.0
2009-10-23 19:55:00,92.055,92.1,92.04,92.095,1521699998.0
2009-10-23 20:00:00,92.095,92.105,92.045,92.05,2618199994.0
2009-10-23 20:05:00,92.05,92.11,92.045,92.1,4101900004.0
2009-10-23 20:10:00,92.1,92.105,92.04,92.06,1978100021.0
2009-10-23 20:15:00,92.06,92.08,92.045,92.075,2249100003.0
2009-10-23 20:20:00,92.075,92.105,92.065,92.085,1733699999.0
2009-10-23 20:25:00,92.08,92.085,92.07,92.075,1105100004.0
2009-10-23 20:30:00,92.075,92.08,92.055,92.07,1851900004.0
2009-10-23 20:35:00,92.07,92.09,92.065,92.08,906300001.0
2009-10-23 20:40:00,92.085,92.09,92.07,92.07,1151399999.0
2009-10-23 20:45:00,92.07,92.11,92.07,92.1,818599997.0
2009-10-23 20:50:00,92.1,92.1,92.09,92.1,1307700012.0
2009-10-23 20:55:00,92.1,92.11,92.08,92.11,1272200000.0
2009-10-23 21:00:00,92.11,92.12,92.105,92.115,409900000.0
2009-10-23 21:05:00,92.115,92.12,92.095,92.11,546900000.0
2009-10-23 21:10:00,92.11,92.11,92.09,92.095,758099999.0
2009-10-23 21:15:00,92.095,92.095,92.08,92.085,508000000.0
2009-10-23 21:20:00,92.085,92.085,92.06,92.07,757400000.0
2009-10-23 21:25:00,92.07,92.08,92.065,92.07,991700000.0
2009-10-23 21:30:00,92.07,92.09,92.06,92.08,1766700000.0
2009-10-23 21:35:00,92.08,92.105,92.075,92.1,1037700001.0
2009-10-23 21:40:00,92.1,92.1,92.08,92.085,1151899999.0
2009-10-23 21:45:00,92.085,92.095,92.075,92.08,768600000.0
2009-10-23 21:50:00,92.08,92.085,92.05,92.055,1323900000.0
2009-10-23 21:55:00,92.055,92.09,92.045,92.07,829500000.0
2009-10-23 22:00:00,92.07,92.08,92.06,92.075,346900000.0
2009-10-23 22:05:00,92.075,92.095,92.075,92.09,485400000.0
2009-10-23 22:10:00,92.09,92.09,92.085,92.085,2122800000.0
2009-10-23 22:15:00,92.09,92.095,92.085,92.09,651000000.0
2009-10-23 22:20:00,92.09,92.1,92.075,92.1,685900000.0
2009-10-23 22:25:00,92.1,92.105,92.08,92.08,1189000000.0
2009-10-23 22:30:00,92.08,92.085,92.045,92.05,1054600000.0
2009-10-23 22:35:00,92.05,92.07,92.05,92.07,620000000.0
2009-10-23 22:40:00,92.07,92.08,92.05,92.065,617900000.0
2009-10-23 22:45:00,92.065,92.085,92.065,92.08,505700000.0
2009-10-23 22:50:00,92.075,92.1,92.075,92.09,457000000.0
2009-10-23 22:55:00,92.09,92.09,92.035,92.035,283700000.0
2009-10-25 23:05:00,92.14,92.16,92.135,92.16,45600000.0
2009-10-25 23:30:00,92.06,92.08,92.05,92.065,104000000.0
2009-10-25 23:35:00,92.065,92.07,92.065,92.065,81800000.0
2009-10-25 23:40:00,92.065,92.105,92.065,92.105,254100000.0
2009-10-25 23:45:00,92.105,92.135,92.105,92.125,62200000.0
2009-10-25 23:50:00,92.125,92.125,92.11,92.125,55800000.0
2009-10-25 23:55:00,92.125,92.17,92.05,92.05,171800000.0
2009-10-26 00:00:00,92.04,92.135,92.04,92.08,362800000.0
2009-10-26 00:05:00,92.08,92.08,92.025,92.03,216800000.0
2009-10-26 00:10:00,92.03,92.06,92.02,92.045,225900000.0
2009-10-26 00:15:00,92.077,92.081,92.035,92.078,29800000.0
2009-10-26 00:20:00,92.03,92.035,91.985,92.005,161100000.0
2009-10-26 00:25:00,92.01,92.105,92.01,92.105,293200000.0
2009-10-26 00:30:00,92.1,92.15,92.085,92.105,497700000.0
2009-10-26 00:35:00,92.105,92.155,92.065,92.065,117600000.0
2009-10-26 00:40:00,92.07,92.095,92.07,92.075,319600000.0
2009-10-26 00:45:00,92.075,92.11,92.075,92.11,364100000.0
2009-10-26 00:50:00,92.11,92.11,92.1,92.1,143400000.0
2009-10-26 00:55:00,92.1,92.105,92.095,92.095,354300000.0
2009-10-26 01:00:00,92.095,92.115,92.095,92.115,257100000.0
2009-10-26 01:05:00,92.115,92.135,92.11,92.12,351500000.0
2009-10-26 01:10:00,92.12,92.125,92.07,92.08,494300000.0
2009-10-26 01:15:00,92.08,92.08,92.07,92.08,399500000.0
2009-10-26 01:20:00,92.08,92.095,92.065,92.095,463500000.0
2009-10-26 01:25:00,92.095,92.13,92.08,92.115,862900000.0
2009-10-26 01:30:00,92.11,92.13,92.1,92.125,505100000.0
2009-10-26 01:35:00,92.125,92.175,92.125,92.145,1313900000.0
2009-10-26 01:40:00,92.145,92.185,92.135,92.16,919000000.0
2009-10-26 01:45:00,92.165,92.18,92.115,92.115,809400000.0
2009-10-26 01:50:00,92.115,92.13,92.11,92.125,183600000.0
2009-10-26 01:55:00,92.125,92.125,92.105,92.12,201200000.0
2009-10-26 02:00:00,92.12,92.12,91.99,92.0,1400500002.0
2009-10-26 02:05:00,91.995,92.04,91.895,91.895,1781799999.0
2009-10-26 02:10:00,91.895,91.95,91.885,91.935,2013900000.0
2009-10-26 02:15:00,91.935,91.99,91.925,91.98,693300000.0
2009-10-26 02:20:00,91.98,92.04,91.96,92.03,1528400000.0
2009-10-26 02:25:00,92.035,92.06,91.98,91.98,1617600000.0
2009-10-26 02:30:00,91.98,92.055,91.955,92.035,1299100000.0
2009-10-26 02:35:00,92.035,92.055,91.965,91.985,813000000.0
2009-10-26 02:40:00,91.985,92.04,91.975,92.025,1412400000.0
2009-10-26 02:45:00,92.025,92.035,91.995,92.025,1114800000.0
2009-10-26 02:50:00,92.025,92.055,92.015,92.04,967900000.0
2009-10-26 02:55:00,92.05,92.05,91.92,91.96,604600000.0
2009-10-26 03:00:00,91.965,91.99,91.96,91.97,388200000.0
2009-10-26 03:05:00,91.97,92.01,91.965,91.975,917500000.0
2009-10-26 03:10:00,91.975,91.98,91.895,91.91,320000000.0
2009-10-26 03:15:00,91.91,91.93,91.86,91.9,720300000.0
2009-10-26 03:20:00,91.895,91.915,91.865,91.9,706200000.0
2009-10-26 03:25:00,91.9,91.905,91.82,91.86,489290000.0
2009-10-26 03:30:00,91.86,91.88,91.82,91.84,549000000.0
2009-10-26 03:35:00,91.835,91.86,91.79,91.815,360100000.0
2009-10-26 03:40:00,91.815,91.855,91.785,91.835,779200000.0
2009-10-26 03:45:00,91.835,91.89,91.835,91.885,838400000.0
2009-10-26 03:50:00,91.88,91.9,91.82,91.835,1531800000.0
2009-10-26 03:55:00,91.835,91.86,91.82,91.83,1225900000.0
2009-10-26 04:00:00,91.83,91.83,91.74,91.75,1454000000.0
2009-10-26 04:05:00,91.75,91.78,91.685,91.78,1807900000.0
2009-10-26 04:10:00,91.78,91.78,91.685,91.695,1995399999.0
2009-10-26 04:15:00,91.7,91.72,91.63,91.64,2233900000.0
2009-10-26 04:20:00,91.64,91.7,91.565,91.58,1334900000.0
2009-10-26 04:25:00,91.585,91.655,91.58,91.645,599300000.0
2009-10-26 04:30:00,91.645,91.675,91.63,91.67,803200000.0
2009-10-26 04:35:00,91.68,91.78,91.67,91.75,1245400000.0
2009-10-26 04:40:00,91.75,91.75,91.63,91.63,917799999.0
2009-10-26 04:45:00,91.63,91.66,91.63,91.65,509500000.0
2009-10-26 04:50:00,91.655,91.695,91.625,91.635,904900001.0
2009-10-26 04:55:00,91.635,91.64,91.575,91.58,754899999.0
2009-10-26 05:00:00,91.585,91.63,91.575,91.615,651400000.0
2009-10-26 05:05:00,91.615,91.66,91.61,91.645,1009300000.0
2009-10-26 05:10:00,91.645,91.67,91.64,91.67,374900000.0
2009-10-26 05:15:00,91.665,91.725,91.665,91.7,749700000.0
2009-10-26 05:20:00,91.705,91.715,91.68,91.7,203900000.0
2009-10-26 05:25:00,91.695,91.71,91.69,91.71,255500000.0
2009-10-26 05:30:00,91.71,91.72,91.7,91.71,259500000.0
2009-10-26 05:35:00,91.71,91.71,91.695,91.71,168300000.0
2009-10-26 05:40:00,91.71,91.774,91.71,91.765,194400000.0
2009-10-26 05:45:00,91.735,91.74,91.705,91.71,446800000.0
2009-10-26 05:50:00,91.71,91.715,91.7,91.715,184300000.0
2009-10-26 05:55:00,91.715,91.72,91.71,91.72,402300000.0
2009-10-26 06:00:00,91.72,91.75,91.72,91.745,418800000.0
2009-10-26 06:05:00,91.745,91.79,91.73,91.785,565900000.0
2009-10-26 06:10:00,91.785,91.805,91.76,91.76,622900000.0
2009-10-26 06:15:00,91.76,91.79,91.745,91.77,499500000.0
2009-10-26 06:20:00,91.77,91.775,91.72,91.72,310800000.0
2009-10-26 06:25:00,91.72,91.78,91.72,91.775,609000000.0
2009-10-26 06:30:00,91.775,91.775,91.76,91.775,421400000.0
2009-10-26 06:35:00,91.775,91.78,91.76,91.76,320600000.0
2009-10-26 06:40:00,91.76,91.78,91.755,91.77,374000000.0
2009-10-26 06:45:00,91.77,91.77,91.76,91.76,267000000.0
2009-10-26 06:50:00,91.76,91.76,91.75,91.75,230800000.0
2009-10-26 06:55:00,91.75,91.77,91.69,91.77,491500000.0
2009-10-26 07:00:00,91.775,91.775,91.725,91.745,234400000.0
2009-10-26 07:05:00,91.745,91.745,91.735,91.74,466500000.0
2009-10-26 07:10:00,91.74,91.75,91.725,91.745,636400000.0
2009-10-26 07:15:00,91.745,91.75,91.74,91.74,783000000.0
2009-10-26 07:20:00,91.74,91.76,91.73,91.755,648900000.0
2009-10-26 07:25:00,91.755,91.78,91.755,91.77,478600000.0
2009-10-26 07:30:00,91.77,91.835,91.765,91.82,845800001.0
2009-10-26 07:35:00,91.82,91.87,91.805,91.87,823500000.0
2009-10-26 07:40:00,91.87,91.87,91.85,91.86,957200000.0
2009-10-26 07:45:00,91.86,91.91,91.86,91.875,1176200000.0
2009-10-26 07:50:00,91.875,91.89,91.85,91.86,745100000.0
2009-10-26 07:55:00,91.86,91.94,91.855,91.94,906000000.0
2009-10-26 08:00:00,91.94,91.955,91.885,91.93,1410700000.0
2009-10-26 08:05:00,91.93,91.94,91.915,91.92,816800000.0
2009-10-26 08:10:00,91.92,91.925,91.89,91.89,392300000.0
2009-10-26 08:15:00,91.89,91.9,91.855,91.885,778300000.0
2009-10-26 08:20:00,91.885,91.89,91.84,91.875,1295700000.0
2009-10-26 08:25:00,91.875,91.89,91.855,91.875,762500000.0
2009-10-26 08:30:00,91.875,91.875,91.85,91.855,341200000.0
2009-10-26 08:35:00,91.855,91.86,91.83,91.84,495600000.0
2009-10-26 08:40:00,91.84,91.84,91.835,91.84,197000000.0
2009-10-26 08:45:00,91.835,91.84,91.82,91.84,585800000.0
2009-10-26 08:50:00,91.84,91.86,91.83,91.85,1187800001.0
2009-10-26 08:55:00,91.85,91.85,91.805,91.83,1165700000.0
2009-10-26 09:00:00,91.83,91.875,91.83,91.84,1898900001.0
2009-10-26 09:05:00,91.845,91.85,91.83,91.835,911500000.0
2009-10-26 09:10:00,91.835,91.84,91.815,91.84,930100000.0
2009-10-26 09:15:00,91.84,91.92,91.84,91.87,2111399999.0
2009-10-26 09:20:00,91.88,91.895,91.87,91.885,1824600000.0
2009-10-26 09:25:00,91.885,91.885,91.86,91.885,1369200001.0
2009-10-26 09:30:00,91.885,91.94,91.875,91.91,1643200000.0
2009-10-26 09:35:00,91.91,91.94,91.885,91.94,1865699999.0
2009-10-26 09:40:00,91.94,91.96,91.9,91.9,2205820002.0
2009-10-26 09:45:00,91.905,91.91,91.865,91.88,2072400000.0
2009-10-26 09:50:00,91.88,91.89,91.86,91.875,3423199997.0
2009-10-26 09:55:00,91.875,91.9,91.835,91.86,3342599997.0
2009-10-26 10:00:00,91.86,91.86,91.77,91.83,3661000000.0
2009-10-26 10:05:00,91.835,91.845,91.8,91.835,1969199995.0
2009-10-26 10:10:00,91.835,91.915,91.83,91.89,2695399997.0
2009-10-26 10:15:00,91.89,91.91,91.87,91.89,3411100001.0
2009-10-26 10:20:00,91.885,91.895,91.86,91.875,1995300000.0
2009-10-26 10:25:00,91.875,91.89,91.84,91.845,2142499998.0
2009-10-26 10:30:00,91.845,91.865,91.83,91.83,2039700001.0
2009-10-26 10:35:00,91.83,91.845,91.8,91.805,2139900000.0
2009-10-26 10:40:00,91.805,91.83,91.725,91.755,2502500001.0
2009-10-26 10:45:00,91.75,91.785,91.72,91.73,2103000000.0
2009-10-26 10:50:00,91.725,91.75,91.72,91.745,1587900000.0
2009-10-26 10:55:00,91.745,91.76,91.735,91.76,1473200000.0
2009-10-26 11:00:00,91.76,91.78,91.745,91.77,1663700001.0
2009-10-26 11:05:00,91.775,91.785,91.75,91.76,1770300003.0
2009-10-26 11:10:00,91.755,91.8,91.75,91.8,1075900000.0
2009-10-26 11:15:00,91.8,91.81,91.78,91.8,917200000.0
2009-10-26 11:20:00,91.8,91.805,91.785,91.785,1170800000.0
2009-10-26 11:25:00,91.785,91.835,91.78,91.81,1929599992.0
2009-10-26 11:30:00,91.81,91.815,91.77,91.775,1838199998.0
2009-10-26 11:35:00,91.775,91.8,91.75,91.785,1226200000.0
2009-10-26 11:40:00,91.785,91.8,91.725,91.74,1891099997.0
2009-10-26 11:45:00,91.74,91.755,91.73,91.75,2459599999.0
2009-10-26 11:50:00,91.75,91.76,91.74,91.745,2022400005.0
2009-10-26 11:55:00,91.745,91.75,91.72,91.72,2098200001.0
2009-10-26 12:00:00,91.72,91.775,91.71,91.77,2051699996.0
2009-10-26 12:05:00,91.77,91.77,91.755,91.755,1254299998.0
2009-10-26 12:10:00,91.755,91.755,91.72,91.725,1169800005.0
2009-10-26 12:15:00,91.73,91.76,91.725,91.76,894600004.0
2009-10-26 12:20:00,91.755,91.755,91.725,91.73,991599999.0
2009-10-26 12:25:00,91.73,91.75,91.715,91.73,1238300001.0
2009-10-26 12:30:00,91.725,91.74,91.72,91.73,1621399989.0
2009-10-26 12:35:00,91.73,91.8,91.73,91.78,1267900000.0
2009-10-26 12:40:00,91.78,91.81,91.755,91.77,1739000004.0
2009-10-26 12:45:00,91.77,91.77,91.74,91.74,1180000001.0
2009-10-26 12:50:00,91.74,91.755,91.73,91.74,1397899997.0
2009-10-26 12:55:00,91.745,91.77,91.73,91.765,1377300000.0
2009-10-26 13:00:00,91.765,91.775,91.75,91.775,1596699999.0
2009-10-26 13:05:00,91.77,91.81,91.76,91.79,2433900000.0
2009-10-26 13:10:00,91.79,91.86,91.785,91.845,3379699998.0
2009-10-26 13:15:00,91.845,91.855,91.82,91.83,1618500002.0
2009-10-26 13:20:00,91.83,91.845,91.8,91.805,2157999999.0
2009-10-26 13:25:00,91.805,91.81,91.77,91.79,2017100001.0
2009-10-26 13:30:00,91.79,91.79,91.76,91.765,1127500000.0
2009-10-26 13:35:00,91.765,91.77,91.72,91.74,1850999999.0
2009-10-26 13:40:00,91.74,91.785,91.73,91.78,1989000002.0
2009-10-26 13:45:00,91.785,91.82,91.78,91.82,1983099994.0
2009-10-26 13:50:00,91.82,91.845,91.795,91.845,2096499999.0
2009-10-26 13:55:00,91.845,91.89,91.83,91.87,2187700000.0
2009-10-26 14:00:00,91.87,91.91,91.865,91.87,2547600002.0
2009-10-26 14:05:00,91.87,91.97,91.86,91.93,1941399995.0
2009-10-26 14:10:00,91.93,91.945,91.89,91.915,1190099998.0
2009-10-26 14:15:00,91.915,91.93,91.9,91.925,1300300001.0
2009-10-26 14:20:00,91.925,91.925,91.885,91.89,1994800000.0
2009-10-26 14:25:00,91.89,91.9,91.855,91.87,2725899998.0
2009-10-26 14:30:00,91.87,91.9,91.86,91.87,2858599999.0
2009-10-26 14:35:00,91.87,91.95,91.86,91.93,2289000000.0
2009-10-26 14:40:00,91.93,91.93,91.875,91.88,1414299999.0
2009-10-26 14:45:00,91.88,91.89,91.87,91.87,2136300000.0
2009-10-26 14:50:00,91.87,91.88,91.86,91.87,2456000007.0
2009-10-26 14:55:00,91.87,91.95,91.87,91.94,2352400003.0
2009-10-26 15:00:00,91.94,91.97,91.93,91.935,2428899999.0
2009-10-26 15:05:00,91.935,91.96,91.935,91.95,2526500001.0
2009-10-26 15:10:00,91.95,91.95,91.93,91.94,2195000000.0
2009-10-26 15:15:00,91.935,91.965,91.93,91.95,2058900000.0
2009-10-26 15:20:00,91.95,91.97,91.93,91.93,2582799999.0
2009-10-26 15:25:00,91.93,91.96,91.925,91.95,1365100000.0
2009-10-26 15:30:00,91.95,91.95,91.935,91.945,2500600002.0
2009-10-26 15:35:00,91.945,91.955,91.885,91.89,2364000000.0
2009-10-26 15:40:00,91.89,91.91,91.83,91.855,3382900001.0
2009-10-26 15:45:00,91.855,91.91,91.83,91.89,3869600002.0
2009-10-26 15:50:00,91.89,91.95,91.86,91.935,2967299997.0
2009-10-26 15:55:00,91.935,92.08,91.93,92.05,2229899999.0
2009-10-26 16:00:00,92.05,92.07,92.015,92.04,3612200000.0
2009-10-26 16:05:00,92.04,92.17,92.04,92.135,4092899997.0
2009-10-26 16:10:00,92.135,92.155,92.1,92.145,2252600004.0
2009-10-26 16:15:00,92.145,92.155,92.12,92.12,2893400000.0
2009-10-26 16:20:00,92.12,92.18,92.1,92.165,4470399999.0
2009-10-26 16:25:00,92.17,92.23,92.155,92.225,3765800004.0
2009-10-26 16:30:00,92.22,92.23,92.17,92.21,3904599994.0
2009-10-26 16:35:00,92.205,92.21,92.175,92.175,4404300002.0
2009-10-26 16:40:00,92.18,92.19,92.16,92.17,3028900009.0
2009-10-26 16:45:00,92.17,92.185,92.15,92.185,3166200001.0
2009-10-26 16:50:00,92.185,92.22,92.175,92.215,2877500001.0
2009-10-26 16:55:00,92.215,92.24,92.18,92.18,3554899996.0
2009-10-26 17:00:00,92.18,92.225,92.17,92.18,3085299998.0
2009-10-26 17:05:00,92.185,92.21,92.17,92.17,2400599999.0
2009-10-26 17:10:00,92.17,92.26,92.17,92.24,3103399998.0
2009-10-26 17:15:00,92.24,92.28,92.225,92.26,3439099997.0
2009-10-26 17:20:00,92.255,92.28,92.235,92.245,4183300004.0
2009-10-26 17:25:00,92.245,92.27,92.23,92.255,2788899999.0
2009-10-26 17:30:00,92.255,92.27,92.225,92.23,2868500002.0
2009-10-26 17:35:00,92.225,92.23,92.05,92.11,4115100005.0
2009-10-26 17:40:00,92.11,92.13,92.03,92.05,3910399999.0
2009-10-26 17:45:00,92.055,92.06,91.935,91.98,3568200001.0
2009-10-26 17:50:00,91.975,91.98,91.9,91.945,3277299990.0
2009-10-26 17:55:00,91.945,91.99,91.935,91.965,2628400001.0
2009-10-26 18:00:00,91.97,92.035,91.875,92.035,1949499999.0
2009-10-26 18:05:00,92.04,92.06,91.955,92.04,2690099998.0
2009-10-26 18:10:00,92.045,92.165,92.04,92.11,3011100001.0
2009-10-26 18:15:00,92.11,92.125,92.07,92.08,1925499999.0
2009-10-26 18:20:00,92.075,92.09,92.055,92.055,2113900000.0
2009-10-26 18:25:00,92.06,92.07,92.01,92.015,2709500008.0
2009-10-26 18:30:00,92.015,92.02,91.935,91.98,1253699999.0
2009-10-26 18:35:00,91.98,92.015,91.96,92.01,1020800000.0
2009-10-26 18:40:00,92.01,92.115,92.005,92.11,2676999994.0
2009-10-26 18:45:00,92.11,92.14,92.065,92.065,1444399999.0
2009-10-26 18:50:00,92.065,92.085,92.045,92.065,990800000.0
2009-10-26 18:55:00,92.06,92.09,92.05,92.08,2281999993.0
2009-10-26 19:00:00,92.08,92.09,92.05,92.07,1509400004.0
2009-10-26 19:05:00,92.07,92.085,92.05,92.085,1078799997.0
2009-10-26 19:10:00,92.085,92.09,92.07,92.07,1323200001.0
2009-10-26 19:15:00,92.07,92.125,92.055,92.115,2628099992.0
2009-10-26 19:20:00,92.115,92.155,92.105,92.115,2261899999.0
2009-10-26 19:25:00,92.115,92.12,92.065,92.085,1533099998.0
2009-10-26 19:30:00,92.085,92.095,92.035,92.05,1209900001.0
2009-10-26 19:35:00,92.055,92.08,92.04,92.075,1054800000.0
2009-10-26 19:40:00,92.075,92.145,92.07,92.145,808900000.0
2009-10-26 19:45:00,92.145,92.165,92.115,92.145,1530600001.0
2009-10-26 19:50:00,92.145,92.165,92.13,92.135,851199996.0
2009-10-26 19:55:00,92.135,92.21,92.135,92.18,1208899998.0
2009-10-26 20:00:00,92.19,92.195,92.155,92.175,1844600001.0
2009-10-26 20:05:00,92.175,92.175,92.135,92.155,1014500000.0
2009-10-26 20:10:00,92.15,92.16,92.135,92.16,1246800001.0
2009-10-26 20:15:00,92.16,92.19,92.15,92.18,1279599999.0
2009-10-26 20:20:00,92.185,92.21,92.155,92.155,1383499999.0
2009-10-26 20:25:00,92.16,92.175,92.13,92.175,1199600001.0
2009-10-26 20:30:00,92.175,92.215,92.17,92.205,947400000.0
2009-10-26 20:35:00,92.205,92.21,92.185,92.205,1272300000.0
2009-10-26 20:40:00,92.205,92.22,92.18,92.215,1573400001.0
2009-10-26 20:45:00,92.215,92.235,92.215,92.23,1217699999.0
2009-10-26 20:50:00,92.225,92.255,92.21,92.245,1153700001.0
2009-10-26 20:55:00,92.25,92.25,92.215,92.23,723600000.0
2009-10-26 21:00:00,92.23,92.235,92.17,92.19,902699999.0
2009-10-26 21:05:00,92.19,92.225,92.18,92.19,1254399996.0
2009-10-26 21:10:00,92.19,92.205,92.18,92.195,1103900001.0
2009-10-26 21:15:00,92.2,92.21,92.195,92.205,667500000.0
2009-10-26 21:20:00,92.205,92.225,92.205,92.22,872900000.0
2009-10-26 21:25:00,92.22,92.22,92.205,92.215,1085600000.0
2009-10-26 21:30:00,92.215,92.23,92.205,92.22,1413799997.0
2009-10-26 21:35:00,92.22,92.24,92.21,92.235,1182200000.0
2009-10-26 21:40:00,92.235,92.235,92.21,92.22,731100000.0
2009-10-26 21:45:00,92.22,92.24,92.21,92.24,760399998.0
2009-10-26 21:50:00,92.24,92.24,92.22,92.22,338700000.0
2009-10-26 21:55:00,92.225,92.24,92.205,92.21,678900000.0
2009-10-26 22:00:00,92.21,92.215,92.19,92.195,1295799999.0
2009-10-26 22:05:00,92.195,92.205,92.18,92.2,731200000.0
2009-10-26 22:10:00,92.2,92.2,92.185,92.185,635699996.0
2009-10-26 22:15:00,92.185,92.195,92.175,92.185,1014900000.0
2009-10-26 22:20:00,92.185,92.2,92.175,92.2,1650199999.0
2009-10-26 22:25:00,92.2,92.21,92.18,92.18,685100000.0
2009-10-26 22:30:00,92.18,92.19,92.175,92.185,367500000.0
2009-10-26 22:35:00,92.185,92.19,92.17,92.175,430100000.0
2009-10-26 22:40:00,92.175,92.18,92.16,92.18,382800000.0
2009-10-26 22:45:00,92.18,92.185,92.175,92.185,61600000.0
2009-10-26 22:50:00,92.185,92.185,92.175,92.175,191500000.0
2009-10-26 22:55:00,92.175,92.185,92.17,92.175,701200000.0
2009-10-26 23:00:00,92.16,92.185,92.155,92.175,146800000.0
2009-10-26 23:05:00,92.175,92.195,92.17,92.185,231200000.0
2009-10-26 23:10:00,92.185,92.195,92.185,92.185,204900000.0
2009-10-26 23:15:00,92.185,92.195,92.185,92.185,330400000.0
2009-10-26 23:20:00,92.185,92.19,92.18,92.185,253100000.0
2009-10-26 23:25:00,92.185,92.19,92.17,92.19,435900000.0
2009-10-26 23:30:00,92.205,92.225,92.195,92.225,592000000.0
2009-10-26 23:35:00,92.23,92.235,92.225,92.23,686400000.0
2009-10-26 23:40:00,92.23,92.235,92.225,92.225,421100000.0
2009-10-26 23:45:00,92.225,92.235,92.22,92.22,402000000.0
2009-10-26 23:50:00,92.22,92.225,92.2,92.215,508399999.0
2009-10-26 23:55:00,92.21,92.225,92.205,92.225,914300000.0
2009-10-27 00:00:00,92.225,92.225,92.205,92.205,203300000.0
2009-10-27 00:05:00,92.205,92.22,92.205,92.21,557100000.0
2009-10-27 00:10:00,92.21,92.235,92.205,92.235,403300000.0
2009-10-27 00:15:00,92.235,92.265,92.235,92.265,250400000.0
2009-10-27 00:20:00,92.265,92.275,92.26,92.27,355500000.0
2009-10-27 00:25:00,92.27,92.275,92.255,92.26,388400000.0
2009-10-27 00:30:00,92.26,92.265,92.245,92.245,295100000.0
2009-10-27 00:35:00,92.235,92.235,92.19,92.19,537200000.0
2009-10-27 00:40:00,92.19,92.215,92.19,92.195,231300000.0
2009-10-27 00:45:00,92.19,92.195,92.18,92.195,176700000.0
2009-10-27 00:50:00,92.2,92.225,92.195,92.215,250300000.0
2009-10-27 00:55:00,92.215,92.24,92.215,92.24,217600000.0
2009-10-27 01:00:00,92.24,92.25,92.235,92.245,151500000.0
2009-10-27 01:05:00,92.245,92.245,92.195,92.22,151600000.0
2009-10-27 01:10:00,92.22,92.265,92.22,92.25,289900000.0
2009-10-27 01:15:00,92.25,92.25,92.235,92.235,185600000.0
2009-10-27 01:20:00,92.245,92.25,92.22,92.225,718400000.0
2009-10-27 01:25:00,92.225,92.245,92.185,92.2,412900000.0
2009-10-27 01:30:00,92.2,92.215,92.165,92.175,545300000.0
2009-10-27 01:35:00,92.175,92.22,92.17,92.175,540500000.0
2009-10-27 01:40:00,92.175,92.265,92.175,92.235,1036200000.0
2009-10-27 01:45:00,92.235,92.27,92.22,92.225,516300000.0
2009-10-27 01:50:00,92.225,92.255,92.205,92.235,630200000.0
2009-10-27 01:55:00,92.235,92.235,92.19,92.215,702000000.0
2009-10-27 02:00:00,92.215,92.25,92.165,92.245,991400000.0
2009-10-27 02:05:00,92.245,92.32,92.245,92.32,1428999999.0
2009-10-27 02:10:00,92.315,92.315,92.26,92.29,923600000.0
2009-10-27 02:15:00,92.29,92.29,92.24,92.27,1237900000.0
2009-10-27 02:20:00,92.27,92.275,92.165,92.175,1383700000.0
2009-10-27 02:25:00,92.18,92.215,92.16,92.165,914200000.0
2009-10-27 02:30:00,92.17,92.19,92.15,92.175,911100000.0
2009-10-27 02:35:00,92.18,92.21,92.165,92.18,903600000.0
2009-10-27 02:40:00,92.18,92.19,92.16,92.17,769100000.0
2009-10-27 02:45:00,92.17,92.19,92.16,92.17,1362699999.0
2009-10-27 02:50:00,92.17,92.17,92.06,92.065,1922800000.0
2009-10-27 02:55:00,92.065,92.1,92.06,92.09,1454200000.0
2009-10-27 03:00:00,92.09,92.145,92.09,92.14,1840100000.0
2009-10-27 03:05:00,92.145,92.145,92.115,92.115,1552899999.0
2009-10-27 03:10:00,92.115,92.14,92.115,92.12,1018100001.0
2009-10-27 03:15:00,92.12,92.14,92.07,92.07,1221200000.0
2009-10-27 03:20:00,92.075,92.08,92.035,92.04,2147400002.0
2009-10-27 03:25:00,92.05,92.1,92.035,92.09,1560699998.0
2009-10-27 03:30:00,92.09,92.1,92.09,92.1,1050200000.0
2009-10-27 03:35:00,92.1,92.1,92.04,92.04,2262199997.0
2009-10-27 03:40:00,92.04,92.07,92.025,92.035,2655269998.0
2009-10-27 03:45:00,92.04,92.04,92.01,92.04,1932100000.0
2009-10-27 03:50:00,92.04,92.07,92.04,92.055,1203000000.0
2009-10-27 03:55:00,92.055,92.055,92.03,92.04,677500000.0
2009-10-27 04:00:00,92.04,92.04,92.02,92.03,923800000.0
2009-10-27 04:05:00,92.03,92.045,92.02,92.04,701200000.0
2009-10-27 04:10:00,92.04,92.045,92.03,92.03,446200000.0
2009-10-27 04:15:00,92.03,92.06,92.03,92.055,1605600002.0
2009-10-27 04:20:00,92.055,92.06,92.045,92.06,1783800001.0
2009-10-27 04:25:00,92.065,92.075,92.06,92.065,1507300002.0
2009-10-27 04:30:00,92.065,92.1,92.06,92.09,1248700000.0
2009-10-27 04:35:00,92.09,92.125,92.065,92.085,841900000.0
2009-10-27 04:40:00,92.085,92.125,92.08,92.08,746400000.0
2009-10-27 04:45:00,92.08,92.08,92.05,92.07,774400000.0
2009-10-27 04:50:00,92.07,92.09,92.06,92.07,573500000.0
2009-10-27 04:55:00,92.07,92.08,92.07,92.07,554100000.0
2009-10-27 05:00:00,92.07,92.115,92.07,92.115,1025600000.0
2009-10-27 05:05:00,92.11,92.11,92.05,92.08,867400000.0
2009-10-27 05:10:00,92.08,92.085,92.06,92.06,724200001.0
2009-10-27 05:15:00,92.055,92.07,92.04,92.05,675900000.0
2009-10-27 05:20:00,92.055,92.1,92.05,92.06,700400000.0
2009-10-27 05:25:00,92.06,92.075,92.06,92.07,604000000.0
2009-10-27 05:30:00,92.07,92.08,92.06,92.06,264200000.0
2009-10-27 05:35:00,92.07,92.12,92.06,92.095,656200001.0
2009-10-27 05:40:00,92.095,92.125,92.095,92.125,450300000.0
2009-10-27 05:45:00,92.125,92.17,92.12,92.125,537800000.0
2009-10-27 05:50:00,92.125,92.13,92.115,92.115,239600000.0
2009-10-27 05:55:00,92.115,92.13,92.1,92.1,798300000.0
2009-10-27 06:00:00,92.1,92.11,92.1,92.105,697700001.0
2009-10-27 06:05:00,92.105,92.105,92.085,92.1,842299996.0
2009-10-27 06:10:00,92.1,92.11,92.08,92.08,712100001.0
2009-10-27 06:15:00,92.08,92.08,92.07,92.08,418200000.0
2009-10-27 06:20:00,92.08,92.09,92.045,92.07,1104700000.0
2009-10-27 06:25:00,92.07,92.07,92.04,92.04,532300001.0
2009-10-27 06:30:00,92.035,92.06,92.035,92.045,881600000.0
2009-10-27 06:35:00,92.045,92.07,92.045,92.07,845700000.0
2009-10-27 06:40:00,92.07,92.085,92.07,92.07,368200000.0
2009-10-27 06:45:00,92.07,92.08,92.07,92.08,232800000.0
2009-10-27 06:50:00,92.08,92.09,92.075,92.09,682300000.0
2009-10-27 06:55:00,92.09,92.09,92.07,92.075,1096900000.0
2009-10-27 07:00:00,92.08,92.085,92.05,92.07,1171800000.0
2009-10-27 07:05:00,92.07,92.08,92.06,92.08,674600000.0
2009-10-27 07:10:00,92.075,92.09,92.075,92.08,387900000.0
2009-10-27 07:15:00,92.08,92.11,92.08,92.09,560400000.0
2009-10-27 07:20:00,92.095,92.13,92.085,92.095,1583500000.0
2009-10-27 07:25:00,92.1,92.12,92.09,92.1,900400000.0
2009-10-27 07:30:00,92.1,92.11,92.09,92.105,597700000.0
2009-10-27 07:35:00,92.105,92.125,92.1,92.125,620600000.0
2009-10-27 07:40:00,92.12,92.14,92.09,92.1,979200000.0
2009-10-27 07:45:00,92.105,92.145,92.105,92.11,885100000.0
2009-10-27 07:50:00,92.11,92.16,92.105,92.135,676300000.0
2009-10-27 07:55:00,92.14,92.14,92.09,92.115,707900000.0
2009-10-27 08:00:00,92.12,92.13,92.1,92.115,560100000.0
2009-10-27 08:05:00,92.115,92.115,92.09,92.09,1047100000.0
2009-10-27 08:10:00,92.09,92.1,92.07,92.075,535200000.0
2009-10-27 08:15:00,92.075,92.075,92.04,92.05,839500000.0
2009-10-27 08:20:00,92.05,92.05,91.94,91.95,2320800000.0
2009-10-27 08:25:00,91.95,92.015,91.95,91.995,776000000.0
2009-10-27 08:30:00,92.0,92.05,91.995,92.04,578400000.0
2009-10-27 08:35:00,92.04,92.06,92.015,92.015,1160300004.0
2009-10-27 08:40:00,92.015,92.055,92.015,92.05,492300000.0
2009-10-27 08:45:00,92.045,92.05,92.015,92.03,699400000.0
2009-10-27 08:50:00,92.03,92.04,91.95,91.965,1848399999.0
2009-10-27 08:55:00,91.965,92.005,91.95,92.0,2142000000.0
2009-10-27 09:00:00,92.0,92.055,91.985,92.035,2895100002.0
2009-10-27 09:05:00,92.035,92.055,92.0,92.04,2105399999.0
2009-10-27 09:10:00,92.04,92.07,92.03,92.065,2818200003.0
2009-10-27 09:15:00,92.065,92.08,92.06,92.075,2788100016.0
2009-10-27 09:20:00,92.07,92.085,92.05,92.05,1286800000.0
2009-10-27 09:25:00,92.05,92.065,92.005,92.06,2270299999.0
2009-10-27 09:30:00,92.06,92.06,92.0,92.01,1765200002.0
2009-10-27 09:35:00,92.01,92.015,91.97,92.015,2341100005.0
2009-10-27 09:40:00,92.015,92.045,91.98,92.025,2802699997.0
2009-10-27 09:45:00,92.025,92.045,91.985,92.025,3754600012.0
2009-10-27 09:50:00,92.03,92.05,92.005,92.035,3189500000.0
2009-10-27 09:55:00,92.035,92.04,92.02,92.04,3306399995.0
2009-10-27 10:00:00,92.055,92.065,92.02,92.03,3276600002.0
2009-10-27 10:05:00,92.03,92.045,91.99,92.005,3687500003.0
2009-10-27 10:10:00,92.005,92.05,92.0,92.045,2377500000.0
2009-10-27 10:15:00,92.045,92.045,91.97,92.005,2113800002.0
2009-10-27 10:20:00,92.005,92.02,91.99,91.995,1223200000.0
2009-10-27 10:25:00,91.995,92.005,91.95,91.96,2448399997.0
2009-10-27 10:30:00,91.965,91.995,91.96,91.965,1330299999.0
2009-10-27 10:35:00,91.965,91.965,91.84,91.87,3532700002.0
2009-10-27 10:40:00,91.87,91.88,91.825,91.845,2316100001.0
2009-10-27 10:45:00,91.845,91.895,91.83,91.865,1914700004.0
2009-10-27 10:50:00,91.87,91.9,91.87,91.89,2287800000.0
2009-10-27 10:55:00,91.895,91.94,91.89,91.905,2829499997.0
2009-10-27 11:00:00,91.905,91.97,91.87,91.97,2446600007.0
2009-10-27 11:05:00,91.965,91.97,91.93,91.935,2869400002.0
2009-10-27 11:10:00,91.935,91.96,91.93,91.96,3488500001.0
2009-10-27 11:15:00,91.96,91.985,91.96,91.965,2608700004.0
2009-10-27 11:20:00,91.965,91.975,91.955,91.97,1473700001.0
2009-10-27 11:25:00,91.965,91.975,91.94,91.95,1490400006.0
2009-10-27 11:30:00,91.95,91.96,91.925,91.93,1323099999.0
2009-10-27 11:35:00,91.93,91.94,91.9,91.935,1728899998.0
2009-10-27 11:40:00,91.935,91.96,91.92,91.92,2029200000.0
2009-10-27 11:45:00,91.92,91.93,91.845,91.85,2170300006.0
2009-10-27 11:50:00,91.85,91.88,91.84,91.87,2050500000.0
2009-10-27 11:55:00,91.87,91.88,91.84,91.87,1139599999.0
2009-10-27 12:00:00,91.87,91.9,91.86,91.88,1484200000.0
2009-10-27 12:05:00,91.88,91.91,91.865,91.88,1504900000.0
2009-10-27 12:10:00,91.88,91.89,91.865,91.875,1902100001.0
2009-10-27 12:15:00,91.87,91.92,91.87,91.91,2054200008.0
2009-10-27 12:20:00,91.905,91.95,91.905,91.94,1676700001.0
2009-10-27 12:25:00,91.94,91.945,91.92,91.93,900200000.0
2009-10-27 12:30:00,91.93,91.95,91.925,91.945,2500899998.0
2009-10-27 12:35:00,91.94,91.96,91.94,91.955,1849400000.0
2009-10-27 12:40:00,91.955,91.96,91.92,91.93,2030000004.0
2009-10-27 12:45:00,91.93,91.93,91.9,91.92,2348100001.0
2009-10-27 12:50:00,91.92,91.94,91.92,91.93,1984199994.0
2009-10-27 12:55:00,91.93,91.96,91.905,91.945,2039799999.0
2009-10-27 13:00:00,91.945,91.98,91.93,91.95,2329200002.0
2009-10-27 13:05:00,91.95,91.97,91.94,91.965,1360100000.0
2009-10-27 13:10:00,91.965,92.04,91.965,92.0,2278499998.0
2009-10-27 13:15:00,92.01,92.03,91.99,91.99,1915099997.0
2009-10-27 13:20:00,91.99,92.0,91.955,91.97,2547800001.0
2009-10-27 13:25:00,91.97,91.99,91.95,91.975,1633900000.0
2009-10-27 13:30:00,91.975,92.0,91.95,91.95,1954799999.0
2009-10-27 13:35:00,91.95,92.005,91.94,91.96,2233000000.0
2009-10-27 13:40:00,91.96,91.97,91.9,91.93,2152700002.0
2009-10-27 13:45:00,91.93,91.995,91.93,91.97,2105000000.0
2009-10-27 13:50:00,91.975,92.015,91.96,92.005,1577100000.0
2009-10-27 13:55:00,92.01,92.03,91.98,92.01,1843300000.0
2009-10-27 14:00:00,92.01,92.02,91.985,92.01,1571900000.0
2009-10-27 14:05:00,92.01,92.02,91.99,91.99,1496899998.0
2009-10-27 14:10:00,92.0,92.05,92.0,92.035,2415799993.0
2009-10-27 14:15:00,92.04,92.09,92.02,92.09,2202199993.0
2009-10-27 14:20:00,92.09,92.13,92.08,92.13,2337500005.0
2009-10-27 14:25:00,92.13,92.13,92.09,92.11,2644699998.0
2009-10-27 14:30:00,92.11,92.13,92.07,92.095,2544299997.0
2009-10-27 14:35:00,92.1,92.115,92.065,92.07,2203100005.0
2009-10-27 14:40:00,92.07,92.07,92.025,92.05,2065900003.0
2009-10-27 14:45:00,92.05,92.065,92.025,92.035,1838699999.0
2009-10-27 14:50:00,92.035,92.04,92.0,92.02,1186900001.0
2009-10-27 14:55:00,92.015,92.065,92.01,92.065,1785600005.0
2009-10-27 15:00:00,92.075,92.075,91.985,92.02,1937200002.0
2009-10-27 15:05:00,92.02,92.03,92.0,92.01,2508999999.0
2009-10-27 15:10:00,92.01,92.03,92.0,92.03,2535500006.0
2009-10-27 15:15:00,92.035,92.1,92.025,92.085,1593600000.0
2009-10-27 15:20:00,92.08,92.1,92.055,92.085,2239700000.0
2009-10-27 15:25:00,92.09,92.09,92.055,92.075,1377000000.0
2009-10-27 15:30:00,92.075,92.09,92.035,92.05,1510300000.0
2009-10-27 15:35:00,92.05,92.07,92.04,92.06,1457700001.0
2009-10-27 15:40:00,92.06,92.105,92.05,92.075,1911800001.0
2009-10-27 15:45:00,92.075,92.1,92.045,92.05,1770799999.0
2009-10-27 15:50:00,92.05,92.095,92.05,92.09,1766800001.0
2009-10-27 15:55:00,92.09,92.11,92.075,92.1,1877999999.0
2009-10-27 16:00:00,92.07,92.12,91.86,92.055,3135450001.0
2009-10-27 16:05:00,92.055,92.12,92.025,92.085,3025500001.0
2009-10-27 16:10:00,92.085,92.085,91.925,92.0,2468400003.0
2009-10-27 16:15:00,92.0,92.09,91.975,92.085,2914200001.0
2009-10-27 16:20:00,92.085,92.1,92.03,92.07,2577399998.0
2009-10-27 16:25:00,92.075,92.125,92.015,92.065,2615200000.0
2009-10-27 16:30:00,92.065,92.09,92.055,92.065,1515099999.0
2009-10-27 16:35:00,92.06,92.085,92.045,92.045,2598899998.0
2009-10-27 16:40:00,92.055,92.09,92.04,92.065,3383600003.0
2009-10-27 16:45:00,92.07,92.095,92.055,92.09,2691999999.0
2009-10-27 16:50:00,92.09,92.1,92.05,92.07,2392200002.0
2009-10-27 16:55:00,92.07,92.085,92.05,92.08,2344900000.0
2009-10-27 17:00:00,92.08,92.18,92.075,92.165,3452800005.0
2009-10-27 17:05:00,92.165,92.18,92.1,92.105,2954500005.0
2009-10-27 17:10:00,92.105,92.14,92.065,92.105,1754300000.0
2009-10-27 17:15:00,92.11,92.11,92.08,92.11,1244200001.0
2009-10-27 17:20:00,92.11,92.12,92.085,92.115,888300001.0
2009-10-27 17:25:00,92.11,92.115,92.1,92.105,1279699998.0
2009-10-27 17:30:00,92.105,92.115,92.08,92.09,1212899999.0
2009-10-27 17:35:00,92.09,92.11,92.05,92.06,1700399993.0
2009-10-27 17:40:00,92.055,92.075,92.035,92.05,1034400001.0
2009-10-27 17:45:00,92.05,92.085,92.045,92.075,1357900004.0
2009-10-27 17:50:00,92.075,92.11,92.075,92.08,1197800001.0
2009-10-27 17:55:00,92.08,92.1,92.03,92.04,1154499999.0
2009-10-27 18:00:00,92.04,92.075,92.03,92.07,1727800000.0
2009-10-27 18:05:00,92.07,92.11,92.05,92.06,1504500000.0
2009-10-27 18:10:00,92.06,92.105,92.045,92.06,953600000.0
2009-10-27 18:15:00,92.06,92.08,92.05,92.07,737200001.0
2009-10-27 18:20:00,92.07,92.08,92.05,92.08,1492499999.0
2009-10-27 18:25:00,92.08,92.135,92.075,92.13,1225500001.0
2009-10-27 18:30:00,92.13,92.165,92.095,92.135,1811800002.0
2009-10-27 18:35:00,92.13,92.16,92.11,92.15,994700000.0
2009-10-27 18:40:00,92.15,92.15,92.1,92.11,1103600000.0
2009-10-27 18:45:00,92.11,92.12,92.095,92.11,819300000.0
2009-10-27 18:50:00,92.105,92.125,92.07,92.12,1454800000.0
2009-10-27 18:55:00,92.12,92.12,92.09,92.115,758000000.0
2009-10-27 19:00:00,92.115,92.125,91.905,91.945,2019100000.0
2009-10-27 19:05:00,91.94,91.95,91.795,91.89,2594100003.0
2009-10-27 19:10:00,91.89,91.9,91.83,91.86,1839800000.0
2009-10-27 19:15:00,91.85,91.865,91.83,91.85,1781900000.0
2009-10-27 19:20:00,91.85,91.88,91.845,91.85,2126600000.0
2009-10-27 19:25:00,91.85,91.875,91.85,91.87,1346800000.0
2009-10-27 19:30:00,91.875,91.885,91.85,91.875,1300000000.0
2009-10-27 19:35:00,91.875,91.89,91.865,91.88,1018400000.0
2009-10-27 19:40:00,91.88,91.9,91.85,91.89,927200000.0
2009-10-27 19:45:00,91.885,91.92,91.885,91.915,807800000.0
2009-10-27 19:50:00,91.915,91.92,91.85,91.885,1124700000.0
2009-10-27 19:55:00,91.885,91.89,91.77,91.82,1645200000.0
2009-10-27 20:00:00,91.82,91.87,91.815,91.85,997300000.0
2009-10-27 20:05:00,91.85,91.865,91.76,91.765,1391100000.0
2009-10-27 20:10:00,91.765,91.775,91.715,91.74,2608300000.0
2009-10-27 20:15:00,91.735,91.8,91.735,91.79,967599999.0
2009-10-27 20:20:00,91.785,91.79,91.765,91.775,736200000.0
2009-10-27 20:25:00,91.775,91.85,91.765,91.815,717600000.0
2009-10-27 20:30:00,91.815,91.83,91.745,91.75,1448400000.0
2009-10-27 20:35:00,91.75,91.77,91.745,91.765,1612300000.0
2009-10-27 20:40:00,91.76,91.765,91.75,91.75,625500000.0
2009-10-27 20:45:00,91.75,91.76,91.715,91.725,1361699999.0
2009-10-27 20:50:00,91.725,91.75,91.705,91.73,936700000.0
2009-10-27 20:55:00,91.73,91.785,91.725,91.78,1342000000.0
2009-10-27 21:00:00,91.78,91.81,91.775,91.8,692800000.0
2009-10-27 21:05:00,91.8,91.8,91.775,91.79,198500000.0
2009-10-27 21:10:00,91.79,91.8,91.785,91.795,619600000.0
2009-10-27 21:15:00,91.79,91.8,91.78,91.795,594600000.0
2009-10-27 21:20:00,91.795,91.82,91.79,91.805,424600000.0
2009-10-27 21:25:00,91.81,91.82,91.795,91.805,312700000.0
2009-10-27 21:30:00,91.81,91.81,91.785,91.81,257700000.0
2009-10-27 21:35:00,91.81,91.82,91.79,91.815,730500000.0
2009-10-27 21:40:00,91.815,91.83,91.81,91.815,447600000.0
2009-10-27 21:45:00,91.815,91.845,91.805,91.83,906300000.0
2009-10-27 21:50:00,91.83,91.89,91.82,91.86,659600000.0
2009-10-27 21:55:00,91.86,91.89,91.84,91.88,868400000.0
2009-10-27 22:00:00,91.88,91.88,91.815,91.835,826800000.0
2009-10-27 22:05:00,91.83,91.85,91.785,91.795,747100000.0
2009-10-27 22:10:00,91.795,91.825,91.795,91.825,611100000.0
2009-10-27 22:15:00,91.825,91.825,91.805,91.815,363700000.0
2009-10-27 22:20:00,91.815,91.815,91.79,91.795,657800000.0
2009-10-27 22:25:00,91.8,91.8,91.795,91.795,236300000.0
2009-10-27 22:30:00,91.795,91.825,91.795,91.825,342900000.0
2009-10-27 22:35:00,91.82,91.83,91.81,91.81,748200002.0
2009-10-27 22:40:00,91.815,91.82,91.805,91.81,621900000.0
2009-10-27 22:45:00,91.81,91.845,91.81,91.84,576200000.0
2009-10-27 22:50:00,91.84,91.85,91.82,91.825,283100000.0
2009-10-27 22:55:00,91.815,91.815,91.79,91.79,540800000.0
2009-10-27 23:00:00,91.78,91.8,91.775,91.8,59300000.0
2009-10-27 23:05:00,91.795,91.8,91.78,91.79,71500000.0
2009-10-27 23:10:00,91.79,91.8,91.78,91.8,59400000.0
2009-10-27 23:15:00,91.8,91.81,91.785,91.79,430900000.0
2009-10-27 23:20:00,91.79,91.8,91.79,91.795,300300000.0
2009-10-27 23:25:00,91.795,91.795,91.79,91.795,385600000.0
2009-10-27 23:30:00,91.795,91.8,91.795,91.795,181900000.0
2009-10-27 23:35:00,91.795,91.795,91.785,91.795,243800000.0
2009-10-27 23:40:00,91.795,91.795,91.785,91.785,217100000.0
2009-10-27 23:45:00,91.785,91.79,91.775,91.775,291100000.0
2009-10-27 23:50:00,91.77,91.805,91.77,91.79,440800000.0
2009-10-27 23:55:00,91.79,91.795,91.785,91.785,109700000.0
2009-10-28 00:00:00,91.785,91.785,91.76,91.765,105590000.0
2009-10-28 00:05:00,91.765,91.77,91.765,91.765,269400000.0
2009-10-28 00:10:00,91.765,91.77,91.76,91.765,184400000.0
2009-10-28 00:15:00,91.765,91.765,91.76,91.76,118100000.0
2009-10-28 00:20:00,91.76,91.76,91.735,91.735,442800000.0
2009-10-28 00:25:00,91.735,91.75,91.725,91.74,883810000.0
2009-10-28 00:30:00,91.74,91.75,91.731,91.75,156900000.0
2009-10-28 00:35:00,91.75,91.75,91.73,91.73,201700000.0
2009-10-28 00:40:00,91.73,91.73,91.71,91.715,186000000.0
2009-10-28 00:45:00,91.715,91.77,91.715,91.745,762600000.0
2009-10-28 00:50:00,91.745,91.78,91.745,91.765,531100000.0
2009-10-28 00:55:00,91.78,91.785,91.755,91.76,384400000.0
2009-10-28 01:00:00,91.76,91.805,91.75,91.765,902900000.0
2009-10-28 01:05:00,91.765,91.77,91.765,91.765,247700000.0
2009-10-28 01:10:00,91.765,91.79,91.76,91.775,527700000.0
2009-10-28 01:15:00,91.775,91.775,91.77,91.77,162300000.0
2009-10-28 01:20:00,91.775,91.78,91.745,91.775,389499999.0
2009-10-28 01:25:00,91.77,91.77,91.75,91.755,262400000.0
2009-10-28 01:30:00,91.75,91.76,91.74,91.74,428300000.0
2009-10-28 01:35:00,91.74,91.74,91.675,91.695,807400000.0
2009-10-28 01:40:00,91.685,91.695,91.635,91.64,617000001.0
2009-10-28 01:45:00,91.64,91.655,91.61,91.61,698400000.0
2009-10-28 01:50:00,91.605,91.665,91.605,91.635,586500000.0
2009-10-28 01:55:00,91.64,91.665,91.615,91.655,580100000.0
2009-10-28 02:00:00,91.655,91.72,91.65,91.69,744600000.0
2009-10-28 02:05:00,91.685,91.71,91.675,91.69,804300000.0
2009-10-28 02:10:00,91.7,91.71,91.665,91.71,960600000.0
2009-10-28 02:15:00,91.71,91.715,91.645,91.665,680900000.0
2009-10-28 02:20:00,91.67,91.69,91.645,91.65,723300000.0
2009-10-28 02:25:00,91.655,91.66,91.63,91.65,585000000.0
2009-10-28 02:30:00,91.65,91.705,91.635,91.69,995800000.0
2009-10-28 02:35:00,91.695,91.72,91.655,91.655,1007500000.0
2009-10-28 02:40:00,91.655,91.7,91.64,91.67,1256400000.0
2009-10-28 02:45:00,91.67,91.7,91.63,91.64,915700000.0
2009-10-28 02:50:00,91.64,91.645,91.52,91.525,748800000.0
2009-10-28 02:55:00,91.525,91.57,91.45,91.55,1635200000.0
2009-10-28 03:00:00,91.55,91.56,91.49,91.49,1398700000.0
2009-10-28 03:05:00,91.5,91.5,91.38,91.405,2256800000.0
2009-10-28 03:10:00,91.4,91.45,91.35,91.36,992500000.0
2009-10-28 03:15:00,91.36,91.46,91.325,91.45,2098200000.0
2009-10-28 03:20:00,91.45,91.465,91.405,91.43,1407400001.0
2009-10-28 03:25:00,91.43,91.49,91.42,91.42,679000000.0
2009-10-28 03:30:00,91.415,91.475,91.405,91.465,961200000.0
2009-10-28 03:35:00,91.47,91.5,91.445,91.48,1086199999.0
2009-10-28 03:40:00,91.48,91.48,91.435,91.46,381000000.0
2009-10-28 03:45:00,91.46,91.46,91.39,91.405,1296000000.0
2009-10-28 03:50:00,91.41,91.47,91.39,91.46,595400000.0
2009-10-28 03:55:00,91.46,91.48,91.415,91.45,1372400000.0
2009-10-28 04:00:00,91.45,91.465,91.38,91.395,1688800000.0
2009-10-28 04:05:00,91.39,91.415,91.365,91.39,1817900000.0
2009-10-28 04:10:00,91.395,91.425,91.385,91.415,1689500000.0
2009-10-28 04:15:00,91.415,91.455,91.385,91.44,2056499999.0
2009-10-28 04:20:00,91.445,91.445,91.4,91.43,1907499998.0
2009-10-28 04:25:00,91.43,91.435,91.41,91.42,1921600000.0
2009-10-28 04:30:00,91.42,91.43,91.42,91.42,611400000.0
2009-10-28 04:35:00,91.42,91.42,91.39,91.39,1081099999.0
2009-10-28 04:40:00,91.39,91.4,91.37,91.38,1382000000.0
2009-10-28 04:45:00,91.38,91.4,91.38,91.39,1243300000.0
2009-10-28 04:50:00,91.39,91.4,91.37,91.385,932200000.0
2009-10-28 04:55:00,91.39,91.39,91.33,91.34,2508900000.0
2009-10-28 05:00:00,91.34,91.35,91.31,91.32,2290200001.0
2009-10-28 05:05:00,91.32,91.34,91.32,91.335,1886700000.0
2009-10-28 05:10:00,91.335,91.36,91.33,91.35,1998900000.0
2009-10-28 05:15:00,91.36,91.365,91.29,91.33,2188400000.0
2009-10-28 05:20:00,91.33,91.355,91.33,91.335,2455800000.0
2009-10-28 05:25:00,91.34,91.34,91.31,91.33,1686900000.0
2009-10-28 05:30:00,91.335,91.35,91.325,91.35,1365000000.0
2009-10-28 05:35:00,91.355,91.375,91.35,91.35,542800000.0
2009-10-28 05:40:00,91.35,91.35,91.31,91.335,1092900000.0
2009-10-28 05:45:00,91.335,91.34,91.3,91.305,1341800000.0
2009-10-28 05:50:00,91.31,91.31,91.175,91.215,1756400000.0
2009-10-28 05:55:00,91.215,91.27,91.215,91.24,1813999999.0
2009-10-28 06:00:00,91.24,91.26,91.225,91.23,1004200000.0
2009-10-28 06:05:00,91.225,91.26,91.22,91.24,1953699999.0
2009-10-28 06:10:00,91.245,91.26,91.21,91.21,1893300000.0
2009-10-28 06:15:00,91.21,91.22,91.13,91.16,2235000000.0
2009-10-28 06:20:00,91.16,91.165,91.135,91.14,1384700000.0
2009-10-28 06:25:00,91.14,91.165,91.09,91.1,3615400002.0
2009-10-28 06:30:00,91.1,91.15,91.1,91.145,1268700000.0
2009-10-28 06:35:00,91.14,91.16,91.13,91.15,1797900000.0
2009-10-28 06:40:00,91.15,91.15,91.115,91.115,747700000.0
2009-10-28 06:45:00,91.105,91.15,91.095,91.14,2164000000.0
2009-10-28 06:50:00,91.14,91.15,91.12,91.125,1338000000.0
2009-10-28 06:55:00,91.125,91.16,91.12,91.14,1458700000.0
2009-10-28 07:00:00,91.14,91.18,91.13,91.18,1159600000.0
2009-10-28 07:05:00,91.18,91.2,91.17,91.195,833400000.0
2009-10-28 07:10:00,91.2,91.21,91.19,91.205,1625800000.0
2009-10-28 07:15:00,91.205,91.205,91.165,91.175,884500000.0
2009-10-28 07:20:00,91.175,91.18,91.15,91.155,966800000.0
2009-10-28 07:25:00,91.155,91.19,91.095,91.18,2066300001.0
2009-10-28 07:30:00,91.18,91.19,91.13,91.17,1534100000.0
2009-10-28 07:35:00,91.17,91.175,91.135,91.14,1298200000.0
2009-10-28 07:40:00,91.14,91.17,91.14,91.17,725700000.0
2009-10-28 07:45:00,91.17,91.2,91.125,91.195,3479099996.0
2009-10-28 07:50:00,91.195,91.215,91.175,91.21,2859999999.0
2009-10-28 07:55:00,91.21,91.255,91.21,91.25,2428800000.0
2009-10-28 08:00:00,91.25,91.25,91.21,91.21,1505200000.0
2009-10-28 08:05:00,91.21,91.24,91.21,91.23,1107700000.0
2009-10-28 08:10:00,91.23,91.23,91.18,91.205,2022400000.0
2009-10-28 08:15:00,91.205,91.3,91.19,91.29,2241500002.0
2009-10-28 08:20:00,91.29,91.34,91.28,91.315,1779200000.0
2009-10-28 08:25:00,91.32,91.37,91.315,91.355,2379800000.0
2009-10-28 08:30:00,91.36,91.36,91.3,91.3,1999300000.0
2009-10-28 08:35:00,91.305,91.31,91.255,91.265,815700000.0
2009-10-28 08:40:00,91.265,91.3,91.265,91.285,1006600000.0
2009-10-28 08:45:00,91.285,91.3,91.26,91.29,1313100000.0
2009-10-28 08:50:00,91.29,91.37,91.29,91.35,1760900003.0
2009-10-28 08:55:00,91.35,91.37,91.33,91.355,1968899996.0
2009-10-28 09:00:00,91.355,91.355,91.33,91.35,1739800000.0
2009-10-28 09:05:00,91.35,91.35,91.27,91.27,2067200002.0
2009-10-28 09:10:00,91.27,91.29,91.215,91.215,4963399990.0
2009-10-28 09:15:00,91.215,91.24,91.21,91.23,3922500002.0
2009-10-28 09:20:00,91.23,91.27,91.215,91.24,1932000000.0
2009-10-28 09:25:00,91.245,91.26,91.23,91.26,1543100003.0
2009-10-28 09:30:00,91.26,91.26,91.195,91.21,1588699999.0
2009-10-28 09:35:00,91.21,91.22,91.105,91.13,3169800003.0
2009-10-28 09:40:00,91.13,91.15,91.065,91.13,3992199989.0
2009-10-28 09:45:00,91.115,91.18,91.115,91.14,2646699990.0
2009-10-28 09:50:00,91.14,91.19,91.13,91.145,2235099995.0
2009-10-28 09:55:00,91.145,91.185,91.125,91.155,1839749999.0
2009-10-28 10:00:00,91.155,91.21,91.145,91.19,3535900010.0
2009-10-28 10:05:00,91.19,91.2,91.175,91.19,3265000000.0
2009-10-28 10:10:00,91.19,91.21,91.11,91.13,4356099999.0
2009-10-28 10:15:00,91.13,91.18,91.125,91.16,2136900000.0
2009-10-28 10:20:00,91.16,91.175,91.105,91.13,1383500000.0
2009-10-28 10:25:00,91.13,91.19,91.13,91.185,1558100000.0
2009-10-28 10:30:00,91.185,91.185,91.13,91.17,1973800000.0
2009-10-28 10:35:00,91.17,91.195,91.16,91.185,1367200000.0
2009-10-28 10:40:00,91.185,91.19,91.145,91.145,1588300000.0
2009-10-28 10:45:00,91.145,91.2,91.14,91.19,1951400000.0
2009-10-28 10:50:00,91.2,91.24,91.17,91.225,2054199998.0
2009-10-28 10:55:00,91.225,91.28,91.19,91.235,3560799993.0
2009-10-28 11:00:00,91.235,91.305,91.235,91.285,3390899994.0
2009-10-28 11:05:00,91.285,91.29,91.225,91.23,2603699994.0
2009-10-28 11:10:00,91.23,91.23,91.145,91.15,2646199997.0
2009-10-28 11:15:00,91.145,91.16,91.05,91.08,2528299997.0
2009-10-28 11:20:00,91.08,91.085,90.92,91.005,2702800001.0
2009-10-28 11:25:00,91.005,91.03,90.945,91.01,2033100003.0
2009-10-28 11:30:00,91.01,91.07,90.99,91.055,3346499999.0
2009-10-28 11:35:00,91.055,91.065,90.975,91.05,3467200003.0
2009-10-28 11:40:00,91.05,91.1,91.025,91.055,2689100000.0
2009-10-28 11:45:00,91.05,91.07,91.035,91.05,3128000003.0
2009-10-28 11:50:00,91.05,91.095,91.035,91.055,2902600000.0
2009-10-28 11:55:00,91.055,91.06,90.995,91.02,2347100000.0
2009-10-28 12:00:00,91.02,91.065,91.02,91.03,1922599997.0
2009-10-28 12:05:00,91.03,91.03,90.93,90.965,3356900000.0
2009-10-28 12:10:00,90.965,90.975,90.935,90.955,2295100000.0
2009-10-28 12:15:00,90.95,91.01,90.935,91.005,2151300000.0
2009-10-28 12:20:00,91.01,91.01,90.945,90.99,1280400000.0
2009-10-28 12:25:00,90.99,91.01,90.96,90.97,1889100000.0
2009-10-28 12:30:00,90.97,90.985,90.955,90.975,2103400000.0
2009-10-28 12:35:00,90.98,91.0,90.975,90.995,1797200000.0
2009-10-28 12:40:00,90.995,90.995,90.94,90.965,2236300000.0
2009-10-28 12:45:00,90.965,91.07,90.965,91.05,2437700000.0
2009-10-28 12:50:00,91.055,91.11,91.055,91.07,1171100000.0
2009-10-28 12:55:00,91.07,91.095,91.055,91.07,1693300003.0
2009-10-28 13:00:00,91.07,91.1,91.065,91.09,2198099999.0
2009-10-28 13:05:00,91.09,91.115,91.07,91.105,2439499999.0
2009-10-28 13:10:00,91.105,91.15,91.1,91.125,2742800000.0
2009-10-28 13:15:00,91.125,91.13,91.01,91.02,3041400000.0
2009-10-28 13:20:00,91.02,91.04,91.015,91.02,2418799999.0
2009-10-28 13:25:00,91.02,91.08,90.965,91.025,3230100000.0
2009-10-28 13:30:00,91.025,91.09,91.025,91.075,3085899998.0
2009-10-28 13:35:00,91.075,91.075,91.01,91.05,2418600000.0
2009-10-28 13:40:00,91.05,91.07,91.045,91.055,2604499999.0
2009-10-28 13:45:00,91.055,91.1,91.05,91.08,1811200000.0
2009-10-28 13:50:00,91.08,91.11,91.045,91.09,2694200000.0
2009-10-28 13:55:00,91.09,91.16,91.09,91.15,3125900001.0
2009-10-28 14:00:00,91.15,91.21,91.14,91.21,3652599996.0
2009-10-28 14:05:00,91.21,91.26,91.205,91.21,1912199996.0
2009-10-28 14:10:00,91.21,91.21,91.16,91.165,1586100002.0
2009-10-28 14:15:00,91.165,91.19,91.13,91.185,2004700000.0
2009-10-28 14:20:00,91.18,91.21,91.16,91.2,1822279996.0
2009-10-28 14:25:00,91.2,91.2,91.06,91.105,2542900000.0
2009-10-28 14:30:00,91.105,91.125,91.01,91.075,2484500000.0
2009-10-28 14:35:00,91.075,91.12,91.06,91.115,2996999998.0
2009-10-28 14:40:00,91.115,91.16,91.08,91.085,1895400000.0
2009-10-28 14:45:00,91.08,91.12,91.065,91.12,2324999998.0
2009-10-28 14:50:00,91.12,91.185,91.11,91.18,1561600000.0
2009-10-28 14:55:00,91.175,91.2,91.14,91.2,2328300000.0
2009-10-28 15:00:00,91.2,91.255,91.195,91.205,3388200000.0
2009-10-28 15:05:00,91.205,91.225,91.155,91.16,1527300000.0
2009-10-28 15:10:00,91.16,91.175,91.12,91.14,2169500000.0
2009-10-28 15:15:00,91.14,91.165,91.115,91.125,1255900000.0
2009-10-28 15:20:00,91.125,91.14,91.1,91.12,1047400000.0
2009-10-28 15:25:00,91.12,91.14,91.105,91.13,795700000.0
2009-10-28 15:30:00,91.13,91.14,91.055,91.055,1402000000.0
2009-10-28 15:35:00,91.055,91.115,91.055,91.095,2086500000.0
2009-10-28 15:40:00,91.09,91.14,91.08,91.13,2174100001.0
2009-10-28 15:45:00,91.13,91.18,91.13,91.15,2012000000.0
2009-10-28 15:50:00,91.15,91.16,91.12,91.15,2085600000.0
2009-10-28 15:55:00,91.15,91.15,91.09,91.095,2245199999.0
2009-10-28 16:00:00,91.095,91.115,90.97,91.06,2660300001.0
2009-10-28 16:05:00,91.06,91.085,91.035,91.07,1804400000.0
2009-10-28 16:10:00,91.065,91.11,91.055,91.065,1619700000.0
2009-10-28 16:15:00,91.07,91.09,91.04,91.08,1076400000.0
2009-10-28 16:20:00,91.08,91.09,91.06,91.07,1170700000.0
2009-10-28 16:25:00,91.07,91.075,91.02,91.065,1160000000.0
2009-10-28 16:30:00,91.06,91.07,91.03,91.045,1073900000.0
2009-10-28 16:35:00,91.045,91.08,91.03,91.055,1882900000.0
2009-10-28 16:40:00,91.05,91.07,91.025,91.04,1365100000.0
2009-10-28 16:45:00,91.04,91.06,91.04,91.04,1546100000.0
2009-10-28 16:50:00,91.04,91.06,91.005,91.03,2883400001.0
2009-10-28 16:55:00,91.03,91.03,90.96,90.99,2836000000.0
2009-10-28 17:00:00,90.99,91.09,90.98,91.08,2398900000.0
2009-10-28 17:05:00,91.08,91.125,91.045,91.05,2084600001.0
2009-10-28 17:10:00,91.05,91.1,91.045,91.06,1936100000.0
2009-10-28 17:15:00,91.06,91.08,91.05,91.065,1806199999.0
2009-10-28 17:20:00,91.065,91.11,91.065,91.1,1563600000.0
2009-10-28 17:25:00,91.1,91.11,91.06,91.085,1686300000.0
2009-10-28 17:30:00,91.09,91.125,91.085,91.125,1831600000.0
2009-10-28 17:35:00,91.125,91.14,91.115,91.135,1266000000.0
2009-10-28 17:40:00,91.14,91.14,91.11,91.12,1235400000.0
2009-10-28 17:45:00,91.12,91.13,91.08,91.12,1194500000.0
2009-10-28 17:50:00,91.12,91.12,91.09,91.09,2597100001.0
2009-10-28 17:55:00,91.095,91.095,91.03,91.07,2260700000.0
2009-10-28 18:00:00,91.07,91.08,91.04,91.055,2062800001.0
2009-10-28 18:05:00,91.055,91.11,91.04,91.08,2173500001.0
2009-10-28 18:10:00,91.08,91.1,91.005,91.005,2077600002.0
2009-10-28 18:15:00,91.005,91.04,90.955,91.02,2689899997.0
2009-10-28 18:20:00,91.02,91.04,90.995,91.0,2042800001.0
2009-10-28 18:25:00,91.0,91.02,90.965,90.985,1366500000.0
2009-10-28 18:30:00,90.99,90.995,90.93,90.93,1964900000.0
2009-10-28 18:35:00,90.93,90.955,90.67,90.71,2589800001.0
2009-10-28 18:40:00,90.715,90.735,90.635,90.69,2410800000.0
2009-10-28 18:45:00,90.69,90.69,90.6,90.655,2160070001.0
2009-10-28 18:50:00,90.66,90.67,90.585,90.6,1679799999.0
2009-10-28 18:55:00,90.6,90.6,90.545,90.59,1785499998.0
2009-10-28 19:00:00,90.59,90.795,90.58,90.745,2609440002.0
2009-10-28 19:05:00,90.745,90.765,90.73,90.735,1976500002.0
2009-10-28 19:10:00,90.735,90.75,90.69,90.715,3071900001.0
2009-10-28 19:15:00,90.71,90.74,90.655,90.66,2332270003.0
2009-10-28 19:20:00,90.655,90.66,90.58,90.61,2640699996.0
2009-10-28 19:25:00,90.605,90.64,90.595,90.625,2141139999.0
2009-10-28 19:30:00,90.625,90.665,90.605,90.64,2625900002.0
2009-10-28 19:35:00,90.64,90.71,90.64,90.7,2066800000.0
2009-10-28 19:40:00,90.7,90.72,90.68,90.68,2450740010.0
2009-10-28 19:45:00,90.675,90.72,90.67,90.68,1774040000.0
2009-10-28 19:50:00,90.68,90.695,90.66,90.69,473800000.0
2009-10-28 19:55:00,90.69,90.7,90.67,90.675,1213340000.0
2009-10-28 20:00:00,90.67,90.69,90.635,90.65,1392600000.0
2009-10-28 20:05:00,90.655,90.675,90.65,90.655,1355200000.0
2009-10-28 20:10:00,90.655,90.7,90.655,90.7,2416299995.0
2009-10-28 20:15:00,90.7,90.71,90.66,90.66,1175300001.0
2009-10-28 20:20:00,90.66,90.705,90.63,90.665,1986900001.0
2009-10-28 20:25:00,90.655,90.705,90.655,90.68,2047140000.0
2009-10-28 20:30:00,90.68,90.71,90.66,90.7,2060300000.0
2009-10-28 20:35:00,90.705,90.765,90.69,90.7,2240599997.0
2009-10-28 20:40:00,90.7,90.74,90.685,90.715,2029340001.0
2009-10-28 20:45:00,90.715,90.73,90.705,90.725,1653300003.0
2009-10-28 20:50:00,90.725,90.75,90.715,90.74,1829200000.0
2009-10-28 20:55:00,90.74,90.8,90.735,90.79,2774600009.0
2009-10-28 21:00:00,90.785,90.79,90.75,90.775,1976240003.0
2009-10-28 21:05:00,90.775,90.87,90.77,90.855,1921980000.0
2009-10-28 21:10:00,90.855,90.86,90.82,90.83,1432500000.0
2009-10-28 21:15:00,90.83,90.83,90.8,90.81,1452400000.0
2009-10-28 21:20:00,90.81,90.81,90.79,90.795,770600000.0
2009-10-28 21:25:00,90.795,90.795,90.755,90.755,1394700002.0
2009-10-28 21:30:00,90.755,90.78,90.75,90.775,1566700000.0
2009-10-28 21:35:00,90.775,90.795,90.735,90.76,1709199999.0
2009-10-28 21:40:00,90.76,90.785,90.755,90.775,1979799999.0
2009-10-28 21:45:00,90.775,90.79,90.775,90.775,1759799996.0
2009-10-28 21:50:00,90.775,90.78,90.75,90.765,1355700000.0
2009-10-28 21:55:00,90.765,90.79,90.765,90.785,1250800000.0
2009-10-28 22:00:00,90.785,90.82,90.78,90.795,1444399999.0
2009-10-28 22:05:00,90.795,90.82,90.78,90.795,872699996.0
2009-10-28 22:10:00,90.795,90.82,90.79,90.795,607000000.0
2009-10-28 22:15:00,90.795,90.81,90.79,90.8,908800000.0
2009-10-28 22:20:00,90.8,90.825,90.79,90.805,1729799999.0
2009-10-28 22:25:00,90.81,90.815,90.785,90.795,1574100001.0
2009-10-28 22:30:00,90.795,90.8,90.745,90.75,1012299999.0
2009-10-28 22:35:00,90.755,90.79,90.755,90.78,1314700000.0
2009-10-28 22:40:00,90.78,90.805,90.77,90.785,991200000.0
2009-10-28 22:45:00,90.79,90.795,90.67,90.69,1258700000.0
2009-10-28 22:50:00,90.69,90.72,90.675,90.7,960200001.0
2009-10-28 22:55:00,90.7,90.735,90.665,90.735,682000001.0
2009-10-28 23:00:00,90.725,90.745,90.629,90.685,71600000.0
2009-10-28 23:05:00,90.685,90.695,90.63,90.665,108200000.0
2009-10-28 23:10:00,90.665,90.685,90.65,90.68,885000000.0
2009-10-28 23:15:00,90.68,90.695,90.59,90.605,510500000.0
2009-10-28 23:20:00,90.615,90.635,90.6,90.635,366800000.0
2009-10-28 23:25:00,90.635,90.66,90.63,90.65,357200000.0
2009-10-28 23:30:00,90.64,90.665,90.64,90.645,428200000.0
2009-10-28 23:35:00,90.64,90.66,90.64,90.645,341200000.0
2009-10-28 23:40:00,90.645,90.65,90.6,90.625,542400000.0
2009-10-28 23:45:00,90.625,90.65,90.605,90.645,1026800000.0
2009-10-28 23:50:00,90.645,90.695,90.64,90.675,1023600000.0
2009-10-28 23:55:00,90.685,90.705,90.65,90.66,1274260000.0
2009-10-29 00:00:00,90.66,90.66,90.63,90.635,513600000.0
2009-10-29 00:05:00,90.635,90.645,90.635,90.645,290700000.0
2009-10-29 00:10:00,90.645,90.71,90.645,90.71,491600000.0
2009-10-29 00:15:00,90.705,90.74,90.695,90.725,545200000.0
2009-10-29 00:20:00,90.73,90.755,90.725,90.745,437200000.0
2009-10-29 00:25:00,90.745,90.765,90.73,90.745,441000000.0
2009-10-29 00:30:00,90.745,90.76,90.715,90.715,197740000.0
2009-10-29 00:35:00,90.715,90.735,90.685,90.705,499600000.0
2009-10-29 00:40:00,90.71,90.725,90.695,90.71,224600000.0
2009-10-29 00:45:00,90.71,90.715,90.71,90.715,59900000.0
2009-10-29 00:50:00,90.72,90.76,90.705,90.755,270300000.0
2009-10-29 00:55:00,90.75,90.76,90.73,90.735,367400000.0
2009-10-29 01:00:00,90.735,90.745,90.725,90.73,265800000.0
2009-10-29 01:05:00,90.73,90.765,90.73,90.765,308200000.0
2009-10-29 01:10:00,90.765,90.805,90.765,90.795,268200000.0
2009-10-29 01:15:00,90.79,90.8,90.775,90.79,372200000.0
2009-10-29 01:20:00,90.795,90.8,90.78,90.79,205700000.0
2009-10-29 01:25:00,90.785,90.785,90.755,90.76,234000000.0
2009-10-29 01:30:00,90.76,90.76,90.71,90.71,264800000.0
2009-10-29 01:35:00,90.71,90.715,90.64,90.65,493100000.0
2009-10-29 01:40:00,90.655,90.685,90.65,90.675,458300000.0
2009-10-29 01:45:00,90.68,90.71,90.68,90.69,242200000.0
2009-10-29 01:50:00,90.69,90.69,90.59,90.59,693539999.0
2009-10-29 01:55:00,90.59,90.63,90.555,90.61,637640000.0
2009-10-29 02:00:00,90.61,90.675,90.61,90.64,578600000.0
2009-10-29 02:05:00,90.645,90.7,90.56,90.57,1143900001.0
2009-10-29 02:10:00,90.57,90.585,90.52,90.56,780900000.0
2009-10-29 02:15:00,90.56,90.615,90.48,90.49,927200000.0
2009-10-29 02:20:00,90.5,90.515,90.4,90.43,945900000.0
2009-10-29 02:25:00,90.435,90.54,90.425,90.51,1247399999.0
2009-10-29 02:30:00,90.515,90.53,90.44,90.495,643900000.0
2009-10-29 02:35:00,90.495,90.54,90.43,90.43,986000000.0
2009-10-29 02:40:00,90.43,90.51,90.43,90.485,710200000.0
2009-10-29 02:45:00,90.485,90.54,90.48,90.53,665300000.0
2009-10-29 02:50:00,90.53,90.59,90.515,90.53,920000000.0
2009-10-29 02:55:00,90.53,90.56,90.515,90.53,601700000.0
2009-10-29 03:00:00,90.525,90.56,90.52,90.56,666600000.0
2009-10-29 03:05:00,90.56,90.58,90.53,90.56,457200000.0
2009-10-29 03:10:00,90.565,90.59,90.565,90.59,549600000.0
2009-10-29 03:15:00,90.59,90.6,90.565,90.58,448100000.0
2009-10-29 03:20:00,90.58,90.645,90.58,90.62,898499999.0
2009-10-29 03:25:00,90.625,90.65,90.59,90.59,655800000.0
2009-10-29 03:30:00,90.59,90.6,90.55,90.575,712400000.0
2009-10-29 03:35:00,90.575,90.575,90.545,90.555,459300000.0
2009-10-29 03:40:00,90.56,90.56,90.525,90.555,310700000.0
2009-10-29 03:45:00,90.555,90.555,90.515,90.535,547400000.0
2009-10-29 03:50:00,90.535,90.54,90.44,90.46,761200000.0
2009-10-29 03:55:00,90.46,90.49,90.435,90.435,563300000.0
2009-10-29 04:00:00,90.435,90.445,90.355,90.38,804400000.0
2009-10-29 04:05:00,90.38,90.415,90.375,90.415,1213200000.0
2009-10-29 04:10:00,90.415,90.5,90.415,90.45,929200000.0
2009-10-29 04:15:00,90.445,90.475,90.43,90.45,920000000.0
2009-10-29 04:20:00,90.45,90.485,90.45,90.455,266000000.0
2009-10-29 04:25:00,90.46,90.46,90.43,90.43,809500000.0
2009-10-29 04:30:00,90.435,90.445,90.425,90.44,892700000.0
2009-10-29 04:35:00,90.44,90.485,90.41,90.455,831200000.0
2009-10-29 04:40:00,90.455,90.5,90.415,90.435,1384400001.0
2009-10-29 04:45:00,90.435,90.475,90.435,90.44,1483400000.0
2009-10-29 04:50:00,90.44,90.44,90.42,90.425,773200000.0
2009-10-29 04:55:00,90.43,90.43,90.315,90.32,1287000000.0
2009-10-29 05:00:00,90.32,90.365,90.315,90.33,2324600000.0
2009-10-29 05:05:00,90.33,90.33,90.27,90.32,1738600000.0
2009-10-29 05:10:00,90.32,90.34,90.31,90.325,1565300000.0
2009-10-29 05:15:00,90.32,90.33,90.28,90.285,1580000000.0
2009-10-29 05:20:00,90.285,90.31,90.255,90.27,1085100000.0
2009-10-29 05:25:00,90.275,90.31,90.27,90.29,952100000.0
2009-10-29 05:30:00,90.29,90.365,90.245,90.31,1576400001.0
2009-10-29 05:35:00,90.305,90.355,90.28,90.315,1368500000.0
2009-10-29 05:40:00,90.315,90.335,90.295,90.305,922000000.0
2009-10-29 05:45:00,90.3,90.32,90.29,90.3,459599999.0
2009-10-29 05:50:00,90.305,90.32,90.29,90.295,589500000.0
2009-10-29 05:55:00,90.295,90.35,90.295,90.35,378900000.0
2009-10-29 06:00:00,90.355,90.355,90.315,90.345,661500000.0
2009-10-29 06:05:00,90.345,90.38,90.315,90.345,1459600000.0
2009-10-29 06:10:00,90.345,90.37,90.279,90.37,510400000.0
2009-10-29 06:15:00,90.37,90.375,90.36,90.36,1209499999.0
2009-10-29 06:20:00,90.36,90.365,90.32,90.32,709400000.0
2009-10-29 06:25:00,90.32,90.33,90.305,90.305,1014000000.0
2009-10-29 06:30:00,90.305,90.31,90.28,90.29,1100500000.0
2009-10-29 06:35:00,90.29,90.3,90.27,90.29,1179100000.0
2009-10-29 06:40:00,90.29,90.33,90.285,90.31,1121600000.0
2009-10-29 06:45:00,90.31,90.34,90.31,90.32,1185800000.0
2009-10-29 06:50:00,90.32,90.32,90.285,90.305,773900000.0
2009-10-29 06:55:00,90.295,90.295,90.245,90.265,1337100000.0
2009-10-29 07:00:00,90.265,90.3,90.245,90.275,1628200000.0
2009-10-29 07:05:00,90.275,90.3,90.26,90.27,1053000000.0
2009-10-29 07:10:00,90.27,90.34,90.265,90.34,1872600000.0
2009-10-29 07:15:00,90.34,90.4,90.32,90.38,1985900000.0
2009-10-29 07:20:00,90.38,90.39,90.355,90.38,2750800001.0
2009-10-29 07:25:00,90.38,90.41,90.37,90.385,1730300000.0
2009-10-29 07:30:00,90.39,90.4,90.365,90.38,1264900000.0
2009-10-29 07:35:00,90.38,90.425,90.375,90.39,1379100001.0
2009-10-29 07:40:00,90.39,90.39,90.365,90.365,1146400000.0
2009-10-29 07:45:00,90.365,90.395,90.36,90.38,1054600000.0
2009-10-29 07:50:00,90.38,90.405,90.38,90.4,709900000.0
2009-10-29 07:55:00,90.395,90.41,90.365,90.41,1229300001.0
2009-10-29 08:00:00,90.41,90.425,90.36,90.37,1242400000.0
2009-10-29 08:05:00,90.37,90.385,90.345,90.38,1109099998.0
2009-10-29 08:10:00,90.38,90.39,90.335,90.335,1125600001.0
2009-10-29 08:15:00,90.34,90.36,90.335,90.36,624599999.0
2009-10-29 08:20:00,90.36,90.375,90.36,90.37,435800000.0
2009-10-29 08:25:00,90.37,90.385,90.365,90.375,436600000.0
2009-10-29 08:30:00,90.37,90.385,90.37,90.375,645800000.0
2009-10-29 08:35:00,90.375,90.38,90.36,90.38,660000000.0
2009-10-29 08:40:00,90.38,90.395,90.34,90.37,1728200000.0
2009-10-29 08:45:00,90.37,90.4,90.34,90.39,1746599999.0
2009-10-29 08:50:00,90.39,90.47,90.39,90.44,1379200000.0
2009-10-29 08:55:00,90.435,90.47,90.435,90.46,799000000.0
2009-10-29 09:00:00,90.465,90.525,90.46,90.475,2021900000.0
2009-10-29 09:05:00,90.475,90.545,90.465,90.53,2234899998.0
2009-10-29 09:10:00,90.53,90.58,90.52,90.56,2286300002.0
2009-10-29 09:15:00,90.56,90.57,90.53,90.55,2920300002.0
2009-10-29 09:20:00,90.55,90.55,90.47,90.47,2855000007.0
2009-10-29 09:25:00,90.47,90.535,90.47,90.52,2412000007.0
2009-10-29 09:30:00,90.52,90.53,90.475,90.485,2210400002.0
2009-10-29 09:35:00,90.485,90.59,90.485,90.59,2495500001.0
2009-10-29 09:40:00,90.59,90.645,90.57,90.635,3522800011.0
2009-10-29 09:45:00,90.64,90.67,90.585,90.605,3209000015.0
2009-10-29 09:50:00,90.605,90.665,90.6,90.665,3043599995.0
2009-10-29 09:55:00,90.66,90.705,90.64,90.665,2485699997.0
2009-10-29 10:00:00,90.66,90.69,90.595,90.615,2516099997.0
2009-10-29 10:05:00,90.62,90.62,90.55,90.61,2997899998.0
2009-10-29 10:10:00,90.61,90.67,90.59,90.66,3170300005.0
2009-10-29 10:15:00,90.65,90.69,90.615,90.65,2022100003.0
2009-10-29 10:20:00,90.65,90.74,90.65,90.72,2585800001.0
2009-10-29 10:25:00,90.72,90.775,90.72,90.755,3498799995.0
2009-10-29 10:30:00,90.755,90.79,90.72,90.725,3145700003.0
2009-10-29 10:35:00,90.73,90.77,90.71,90.72,2252800000.0
2009-10-29 10:40:00,90.72,90.72,90.67,90.685,1881900000.0
2009-10-29 10:45:00,90.69,90.7,90.68,90.695,1519100000.0
2009-10-29 10:50:00,90.695,90.71,90.65,90.66,1933900000.0
2009-10-29 10:55:00,90.66,90.705,90.655,90.685,2335200000.0
2009-10-29 11:00:00,90.685,90.73,90.67,90.7,1713300003.0
2009-10-29 11:05:00,90.7,90.77,90.7,90.755,3019999997.0
2009-10-29 11:10:00,90.755,90.77,90.725,90.74,3042800003.0
2009-10-29 11:15:00,90.74,90.77,90.73,90.76,2253699999.0
2009-10-29 11:20:00,90.76,90.825,90.755,90.81,2530299998.0
2009-10-29 11:25:00,90.81,90.81,90.745,90.755,2543599997.0
2009-10-29 11:30:00,90.755,90.78,90.75,90.755,1614599998.0
2009-10-29 11:35:00,90.755,90.76,90.745,90.755,2338899999.0
2009-10-29 11:40:00,90.755,90.775,90.73,90.775,1836099999.0
2009-10-29 11:45:00,90.775,90.81,90.755,90.76,1774900000.0
2009-10-29 11:50:00,90.76,90.78,90.755,90.775,1444900002.0
2009-10-29 11:55:00,90.775,90.775,90.72,90.77,3059300002.0
2009-10-29 12:00:00,90.77,90.77,90.71,90.72,1661600001.0
2009-10-29 12:05:00,90.72,90.725,90.675,90.685,3457000003.0
2009-10-29 12:10:00,90.68,90.725,90.665,90.705,3066300006.0
2009-10-29 12:15:00,90.705,90.715,90.68,90.695,2844600017.0
2009-10-29 12:20:00,90.69,90.75,90.685,90.725,2096000004.0
2009-10-29 12:25:00,90.725,90.745,90.705,90.74,3298600009.0
2009-10-29 12:30:00,90.74,90.75,90.71,90.735,3050999997.0
2009-10-29 12:35:00,90.74,90.76,90.735,90.755,1622500000.0
2009-10-29 12:40:00,90.755,90.77,90.755,90.76,2677499997.0
2009-10-29 12:45:00,90.76,90.76,90.72,90.725,1688500000.0
2009-10-29 12:50:00,90.725,90.75,90.71,90.71,1771200000.0
2009-10-29 12:55:00,90.7,90.725,90.67,90.68,2566699996.0
2009-10-29 13:00:00,90.68,90.69,90.64,90.675,3599100013.0
2009-10-29 13:05:00,90.675,90.69,90.67,90.69,1782900000.0
2009-10-29 13:10:00,90.685,90.715,90.675,90.71,2530100005.0
2009-10-29 13:15:00,90.71,90.75,90.71,90.74,2209699997.0
2009-10-29 13:20:00,90.74,90.74,90.685,90.705,1130200001.0
2009-10-29 13:25:00,90.7,90.715,90.68,90.69,1194799999.0
2009-10-29 13:30:00,90.69,90.71,90.68,90.685,1639099999.0
2009-10-29 13:35:00,90.685,90.71,90.68,90.7,2445400003.0
2009-10-29 13:40:00,90.7,90.73,90.695,90.72,1863500001.0
2009-10-29 13:45:00,90.725,90.74,90.72,90.73,1813800003.0
2009-10-29 13:50:00,90.73,90.755,90.73,90.74,1574499999.0
2009-10-29 13:55:00,90.74,90.77,90.74,90.765,1434700001.0
2009-10-29 14:00:00,90.76,90.77,90.75,90.755,1778299995.0
2009-10-29 14:05:00,90.755,90.765,90.735,90.76,1865700000.0
2009-10-29 14:10:00,90.76,90.775,90.755,90.76,1523500000.0
2009-10-29 14:15:00,90.755,90.765,90.735,90.745,1963700007.0
2009-10-29 14:20:00,90.745,90.77,90.735,90.77,3401000011.0
2009-10-29 14:25:00,90.77,90.785,90.69,90.71,3173300001.0
2009-10-29 14:30:00,90.72,91.245,90.72,91.17,2527799996.0
2009-10-29 14:35:00,91.17,91.34,91.11,91.205,4476500004.0
2009-10-29 14:40:00,91.205,91.23,91.155,91.225,3979600005.0
2009-10-29 14:45:00,91.225,91.3,91.225,91.23,2766300002.0
2009-10-29 14:50:00,91.23,91.265,91.185,91.25,2557199996.0
2009-10-29 14:55:00,91.25,91.29,91.205,91.245,2161500001.0
2009-10-29 15:00:00,91.245,91.455,91.24,91.37,2928299999.0
2009-10-29 15:05:00,91.375,91.44,91.365,91.375,2975900001.0
2009-10-29 15:10:00,91.38,91.405,91.36,91.38,3539199999.0
2009-10-29 15:15:00,91.385,91.39,91.325,91.325,3273000004.0
2009-10-29 15:20:00,91.325,91.33,91.125,91.125,3860499996.0
2009-10-29 15:25:00,91.125,91.235,91.125,91.235,5132199992.0
2009-10-29 15:30:00,91.235,91.31,91.235,91.3,3187599998.0
2009-10-29 15:35:00,91.3,91.305,91.19,91.205,4520100002.0
2009-10-29 15:40:00,91.205,91.265,91.2,91.225,4195799997.0
2009-10-29 15:45:00,91.225,91.235,91.18,91.205,3595600005.0
2009-10-29 15:50:00,91.205,91.24,91.2,91.235,2865900003.0
2009-10-29 15:55:00,91.24,91.265,91.2,91.23,2843299995.0
2009-10-29 16:00:00,91.23,91.27,91.21,91.23,4193099996.0
2009-10-29 16:05:00,91.225,91.305,91.22,91.285,2967100004.0
2009-10-29 16:10:00,91.285,91.32,91.245,91.32,2549699997.0
2009-10-29 16:15:00,91.315,91.34,91.29,91.29,3670499997.0
2009-10-29 16:20:00,91.29,91.34,91.27,91.3,2542399998.0
2009-10-29 16:25:00,91.3,91.34,91.26,91.305,3497499993.0
2009-10-29 16:30:00,91.31,91.335,91.255,91.26,3811100004.0
2009-10-29 16:35:00,91.265,91.31,91.26,91.29,2955099993.0
2009-10-29 16:40:00,91.29,91.3,91.25,91.26,3377499998.0
2009-10-29 16:45:00,91.265,91.29,91.24,91.25,2650600006.0
2009-10-29 16:50:00,91.25,91.275,91.235,91.25,3273899997.0
2009-10-29 16:55:00,91.255,91.31,91.24,91.305,2358099999.0
2009-10-29 17:00:00,91.305,91.33,91.26,91.285,3931500004.0
2009-10-29 17:05:00,91.285,91.33,91.26,91.29,3460200002.0
2009-10-29 17:10:00,91.29,91.37,91.29,91.33,3871099999.0
2009-10-29 17:15:00,91.33,91.355,91.31,91.345,3465500007.0
2009-10-29 17:20:00,91.345,91.37,91.33,91.365,2911299995.0
2009-10-29 17:25:00,91.365,91.385,91.35,91.37,3277200001.0
2009-10-29 17:30:00,91.37,91.41,91.36,91.395,3849299988.0
2009-10-29 17:35:00,91.39,91.415,91.37,91.4,3852099980.0
2009-10-29 17:40:00,91.4,91.405,91.355,91.355,3199099995.0
2009-10-29 17:45:00,91.36,91.42,91.36,91.39,3340199992.0
2009-10-29 17:50:00,91.39,91.41,91.38,91.4,3071699992.0
2009-10-29 17:55:00,91.4,91.42,91.375,91.41,2485099993.0
2009-10-29 18:00:00,91.41,91.42,91.365,91.38,2110900002.0
2009-10-29 18:05:00,91.38,91.405,91.365,91.375,1651100001.0
2009-10-29 18:10:00,91.38,91.39,91.33,91.335,2451000004.0
2009-10-29 18:15:00,91.34,91.35,91.31,91.34,1950899998.0
2009-10-29 18:20:00,91.34,91.37,91.34,91.355,2704300002.0
2009-10-29 18:25:00,91.355,91.355,91.32,91.34,2408000015.0
2009-10-29 18:30:00,91.34,91.355,91.32,91.325,2071800002.0
2009-10-29 18:35:00,91.325,91.38,91.32,91.37,3362799991.0
2009-10-29 18:40:00,91.37,91.43,91.37,91.425,2286799988.0
2009-10-29 18:45:00,91.425,91.435,91.35,91.355,2832899990.0
2009-10-29 18:50:00,91.355,91.4,91.33,91.37,3087700017.0
2009-10-29 18:55:00,91.365,91.4,91.36,91.39,2019900000.0
2009-10-29 19:00:00,91.39,91.535,91.35,91.49,3562999995.0
2009-10-29 19:05:00,91.49,91.585,91.47,91.58,2739999993.0
2009-10-29 19:10:00,91.575,91.615,91.555,91.57,2652949998.0
2009-10-29 19:15:00,91.57,91.57,91.415,91.43,2881799990.0
2009-10-29 19:20:00,91.43,91.43,91.34,91.37,1846999995.0
2009-10-29 19:25:00,91.37,91.42,91.365,91.42,1305400001.0
2009-10-29 19:30:00,91.42,91.46,91.42,91.425,1834599998.0
2009-10-29 19:35:00,91.425,91.44,91.41,91.435,755400000.0
2009-10-29 19:40:00,91.435,91.455,91.405,91.45,1619800001.0
2009-10-29 19:45:00,91.455,91.48,91.435,91.46,1300399998.0
2009-10-29 19:50:00,91.47,91.5,91.465,91.49,1305199996.0
2009-10-29 19:55:00,91.49,91.55,91.47,91.535,1741199995.0
2009-10-29 20:00:00,91.53,91.54,91.5,91.5,1755399997.0
2009-10-29 20:05:00,91.5,91.52,91.49,91.5,969499998.0
2009-10-29 20:10:00,91.5,91.535,91.49,91.52,1559400000.0
2009-10-29 20:15:00,91.52,91.54,91.52,91.54,1090099999.0
2009-10-29 20:20:00,91.54,91.555,91.54,91.55,914699999.0
2009-10-29 20:25:00,91.55,91.555,91.525,91.555,1313599994.0
2009-10-29 20:30:00,91.555,91.59,91.55,91.585,1539300002.0
2009-10-29 20:35:00,91.585,91.59,91.53,91.53,1440600002.0
2009-10-29 20:40:00,91.53,91.535,91.5,91.515,2491999999.0
2009-10-29 20:45:00,91.515,91.535,91.51,91.52,1485699998.0
2009-10-29 20:50:00,91.52,91.54,91.52,91.53,2045399996.0
2009-10-29 20:55:00,91.53,91.54,91.515,91.525,3020600007.0
2009-10-29 21:00:00,91.525,91.535,91.435,91.445,1580000004.0
2009-10-29 21:05:00,91.445,91.46,91.435,91.45,1484700012.0
2009-10-29 21:10:00,91.45,91.45,91.4,91.435,1726099997.0
2009-10-29 21:15:00,91.435,91.455,91.435,91.445,1164499999.0
2009-10-29 21:20:00,91.445,91.475,91.44,91.465,1222499998.0
2009-10-29 21:25:00,91.47,91.51,91.465,91.49,1499299994.0
2009-10-29 21:30:00,91.485,91.52,91.48,91.515,1696700001.0
2009-10-29 21:35:00,91.515,91.54,91.495,91.505,1789299988.0
2009-10-29 21:40:00,91.505,91.51,91.465,91.495,1984300000.0
2009-10-29 21:45:00,91.49,91.495,91.46,91.465,1524400001.0
2009-10-29 21:50:00,91.465,91.49,91.45,91.465,1665899999.0
2009-10-29 21:55:00,91.465,91.49,91.455,91.48,2764699986.0
2009-10-29 22:00:00,91.48,91.5,91.46,91.47,2224400000.0
2009-10-29 22:05:00,91.47,91.5,91.47,91.49,1473300000.0
2009-10-29 22:10:00,91.49,91.5,91.485,91.495,702700000.0
2009-10-29 22:15:00,91.495,91.505,91.485,91.5,542999999.0
2009-10-29 22:20:00,91.5,91.505,91.47,91.475,1031400001.0
2009-10-29 22:25:00,91.475,91.475,91.445,91.465,669299999.0
2009-10-29 22:30:00,91.46,91.475,91.445,91.47,1084699999.0
2009-10-29 22:35:00,91.47,91.475,91.45,91.455,424400000.0
2009-10-29 22:40:00,91.455,91.455,91.435,91.445,944400000.0
2009-10-29 22:45:00,91.445,91.445,91.42,91.43,664300000.0
2009-10-29 22:50:00,91.43,91.435,91.4,91.43,1265199995.0
2009-10-29 22:55:00,91.43,91.435,91.4,91.4,888500000.0
2009-10-29 23:00:00,91.4,91.435,91.395,91.42,73200000.0
2009-10-29 23:05:00,91.42,91.425,91.415,91.42,78500000.0
2009-10-29 23:10:00,91.42,91.435,91.415,91.425,107200000.0
2009-10-29 23:15:00,91.425,91.44,91.425,91.435,202400000.0
2009-10-29 23:20:00,91.435,91.435,91.42,91.43,431800000.0
2009-10-29 23:25:00,91.43,91.43,91.42,91.425,106600000.0
2009-10-29 23:30:00,91.425,91.435,91.42,91.43,275400000.0
2009-10-29 23:35:00,91.43,91.445,91.425,91.435,1190600004.0
2009-10-29 23:40:00,91.44,91.44,91.435,91.435,724000000.0
2009-10-29 23:45:00,91.435,91.46,91.435,91.45,640200000.0
2009-10-29 23:50:00,91.45,91.505,91.44,91.47,936700000.0
2009-10-29 23:55:00,91.47,91.505,91.46,91.47,599600000.0
2009-10-30 00:00:00,91.465,91.49,91.455,91.465,376400000.0
2009-10-30 00:05:00,91.465,91.465,91.445,91.45,343600000.0
2009-10-30 00:10:00,91.45,91.47,91.445,91.46,388100000.0
2009-10-30 00:15:00,91.46,91.46,91.455,91.46,251400000.0
2009-10-30 00:20:00,91.46,91.46,91.44,91.45,220800000.0
2009-10-30 00:25:00,91.45,91.45,91.435,91.44,156200000.0
2009-10-30 00:30:00,91.44,91.465,91.44,91.46,343600000.0
2009-10-30 00:35:00,91.46,91.48,91.46,91.48,192000000.0
2009-10-30 00:40:00,91.48,91.53,91.45,91.475,649200000.0
2009-10-30 00:45:00,91.485,91.525,91.475,91.51,898400000.0
2009-10-30 00:50:00,91.515,91.575,91.51,91.575,643900000.0
2009-10-30 00:55:00,91.575,91.575,91.51,91.515,523900000.0
2009-10-30 01:00:00,91.515,91.52,91.51,91.51,394200000.0
2009-10-30 01:05:00,91.51,91.51,91.465,91.47,442500000.0
2009-10-30 01:10:00,91.46,91.47,91.43,91.44,456700000.0
2009-10-30 01:15:00,91.44,91.48,91.44,91.47,594300000.0
2009-10-30 01:20:00,91.47,91.47,91.44,91.445,373900001.0
2009-10-30 01:25:00,91.44,91.47,91.43,91.465,407100000.0
2009-10-30 01:30:00,91.465,91.54,91.46,91.515,834500000.0
2009-10-30 01:35:00,91.51,91.51,91.475,91.495,462800000.0
2009-10-30 01:40:00,91.495,91.56,91.49,91.545,935600000.0
2009-10-30 01:45:00,91.545,91.545,91.505,91.535,1082800000.0
2009-10-30 01:50:00,91.535,91.535,91.47,91.5,874200000.0
2009-10-30 01:55:00,91.5,91.51,91.485,91.51,1311900000.0
2009-10-30 02:00:00,91.51,91.52,91.47,91.475,2055900000.0
2009-10-30 02:05:00,91.475,91.475,91.41,91.415,1819200000.0
2009-10-30 02:10:00,91.415,91.46,91.4,91.44,1645400001.0
2009-10-30 02:15:00,91.44,91.44,91.3,91.32,1439900000.0
2009-10-30 02:20:00,91.325,91.345,91.285,91.3,1292400000.0
2009-10-30 02:25:00,91.3,91.3,91.275,91.285,992300001.0
2009-10-30 02:30:00,91.285,91.305,91.265,91.29,1830600000.0
2009-10-30 02:35:00,91.29,91.34,91.29,91.31,1164500000.0
2009-10-30 02:40:00,91.31,91.36,91.31,91.355,1345700000.0
2009-10-30 02:45:00,91.355,91.355,91.3,91.32,1426300000.0
2009-10-30 02:50:00,91.32,91.43,91.31,91.41,1716700000.0
2009-10-30 02:55:00,91.405,91.405,91.35,91.385,1370400000.0
2009-10-30 03:00:00,91.39,91.405,91.32,91.33,1557000000.0
2009-10-30 03:05:00,91.33,91.35,91.3,91.31,1710499999.0
2009-10-30 03:10:00,91.31,91.315,91.28,91.3,1822600000.0
2009-10-30 03:15:00,91.3,91.35,91.3,91.345,2405400000.0
2009-10-30 03:20:00,91.35,91.35,91.32,91.32,1845800000.0
2009-10-30 03:25:00,91.32,91.37,91.32,91.365,1378700000.0
2009-10-30 03:30:00,91.37,91.405,91.36,91.385,1881200000.0
2009-10-30 03:35:00,91.39,91.39,91.365,91.39,2195300000.0
2009-10-30 03:40:00,91.395,91.4,91.365,91.39,2402600000.0
2009-10-30 03:45:00,91.385,91.45,91.38,91.42,1956300000.0
2009-10-30 03:50:00,91.42,91.46,91.38,91.43,2005100000.0
2009-10-30 03:55:00,91.43,91.45,91.42,91.435,1433600000.0
2009-10-30 04:00:00,91.435,91.44,91.385,91.39,1449500000.0
2009-10-30 04:05:00,91.39,91.415,91.37,91.37,1563900001.0
2009-10-30 04:10:00,91.37,91.37,91.33,91.34,3300600000.0
2009-10-30 04:15:00,91.34,91.35,91.295,91.3,2931300000.0
2009-10-30 04:20:00,91.3,91.31,91.28,91.285,2855200000.0
2009-10-30 04:25:00,91.28,91.325,91.27,91.305,3147100001.0
2009-10-30 04:30:00,91.305,91.33,91.305,91.32,1649200000.0
2009-10-30 04:35:00,91.32,91.33,91.3,91.31,1763900001.0
2009-10-30 04:40:00,91.31,91.33,91.31,91.33,781100000.0
2009-10-30 04:45:00,91.33,91.34,91.32,91.335,1621600000.0
2009-10-30 04:50:00,91.335,91.335,91.3,91.305,906500000.0
2009-10-30 04:55:00,91.305,91.32,91.3,91.315,2147800000.0
2009-10-30 05:00:00,91.315,91.32,91.29,91.29,1355700000.0
2009-10-30 05:05:00,91.29,91.305,91.28,91.305,910800000.0
2009-10-30 05:10:00,91.305,91.31,91.295,91.31,870500000.0
2009-10-30 05:15:00,91.31,91.32,91.285,91.29,2273900000.0
2009-10-30 05:20:00,91.295,91.3,91.28,91.295,2124100000.0
2009-10-30 05:25:00,91.295,91.34,91.295,91.32,1580200000.0
2009-10-30 05:30:00,91.325,91.34,91.32,91.33,1743800000.0
2009-10-30 05:35:00,91.33,91.335,91.315,91.32,1461800000.0
2009-10-30 05:40:00,91.32,91.325,91.315,91.325,1239500000.0
2009-10-30 05:45:00,91.325,91.34,91.315,91.335,1334900000.0
2009-10-30 05:50:00,91.335,91.34,91.29,91.3,2374899999.0
2009-10-30 05:55:00,91.3,91.3,91.29,91.29,736000000.0
2009-10-30 06:00:00,91.29,91.31,91.29,91.305,1083600000.0
2009-10-30 06:05:00,91.305,91.31,91.29,91.29,1447900000.0
2009-10-30 06:10:00,91.29,91.29,91.27,91.27,1050200000.0
2009-10-30 06:15:00,91.27,91.27,91.185,91.235,1858700000.0
2009-10-30 06:20:00,91.235,91.25,91.225,91.23,2722200000.0
2009-10-30 06:25:00,91.23,91.23,91.185,91.205,1479600000.0
2009-10-30 06:30:00,91.205,91.225,91.17,91.175,1759800000.0
2009-10-30 06:35:00,91.18,91.18,91.14,91.15,1620200000.0
2009-10-30 06:40:00,91.15,91.155,91.125,91.14,1640200000.0
2009-10-30 06:45:00,91.14,91.14,91.1,91.125,1677600000.0
2009-10-30 06:50:00,91.125,91.125,91.1,91.1,1376500000.0
2009-10-30 06:55:00,91.1,91.14,91.09,91.13,1429600000.0
2009-10-30 07:00:00,91.13,91.155,91.125,91.15,1529300001.0
2009-10-30 07:05:00,91.15,91.16,91.13,91.135,847500000.0
2009-10-30 07:10:00,91.135,91.15,91.125,91.15,1240900000.0
2009-10-30 07:15:00,91.15,91.155,91.14,91.15,818800000.0
2009-10-30 07:20:00,91.15,91.155,91.135,91.135,940700000.0
2009-10-30 07:25:00,91.135,91.14,91.11,91.12,1289300000.0
2009-10-30 07:30:00,91.12,91.13,91.09,91.125,1889200000.0
2009-10-30 07:35:00,91.125,91.13,91.055,91.075,1726500000.0
2009-10-30 07:40:00,91.075,91.075,91.05,91.06,1503400000.0
2009-10-30 07:45:00,91.06,91.07,90.97,90.98,2155300000.0
2009-10-30 07:50:00,90.98,91.02,90.98,91.0,1275800000.0
2009-10-30 07:55:00,91.0,91.03,90.98,91.02,1255200000.0
2009-10-30 08:00:00,91.015,91.045,90.96,91.04,2408800000.0
2009-10-30 08:05:00,91.04,91.04,90.93,90.935,2038100000.0
2009-10-30 08:10:00,90.935,90.97,90.92,90.93,2338700000.0
2009-10-30 08:15:00,90.93,90.955,90.905,90.915,2146600001.0
2009-10-30 08:20:00,90.92,90.94,90.9,90.905,1748400000.0
2009-10-30 08:25:00,90.905,90.92,90.875,90.905,1452900000.0
2009-10-30 08:30:00,90.905,91.0,90.905,90.995,1835399999.0
2009-10-30 08:35:00,90.995,91.01,90.94,90.945,1830999999.0
2009-10-30 08:40:00,90.95,90.95,90.84,90.89,2123400000.0
2009-10-30 08:45:00,90.895,90.94,90.88,90.93,1394700000.0
2009-10-30 08:50:00,90.93,91.01,90.93,90.975,1440900001.0
2009-10-30 08:55:00,90.975,91.025,90.965,90.98,1339900001.0
2009-10-30 09:00:00,90.98,90.98,90.95,90.96,1638299992.0
2009-10-30 09:05:00,90.96,90.96,90.935,90.955,1419299998.0
2009-10-30 09:10:00,90.955,90.98,90.905,90.975,2465000000.0
2009-10-30 09:15:00,90.97,91.03,90.965,91.025,2392499993.0
2009-10-30 09:20:00,91.02,91.085,91.02,91.075,3361299992.0
2009-10-30 09:25:00,91.075,91.125,91.055,91.09,3867359990.0
2009-10-30 09:30:00,91.09,91.11,91.08,91.085,2095499998.0
2009-10-30 09:35:00,91.085,91.205,91.085,91.16,3145799996.0
2009-10-30 09:40:00,91.16,91.165,91.095,91.11,2328799998.0
2009-10-30 09:45:00,91.11,91.13,91.07,91.08,2204700000.0
2009-10-30 09:50:00,91.08,91.105,91.065,91.095,2235100001.0
2009-10-30 09:55:00,91.095,91.145,91.095,91.095,2065400001.0
2009-10-30 10:00:00,91.095,91.105,91.05,91.055,2947699979.0
2009-10-30 10:05:00,91.05,91.06,91.0,91.045,2581199999.0
2009-10-30 10:10:00,91.045,91.07,91.025,91.03,2356999998.0
2009-10-30 10:15:00,91.03,91.055,91.015,91.045,2164900001.0
2009-10-30 10:20:00,91.05,91.06,90.98,90.98,1896699997.0
2009-10-30 10:25:00,90.98,91.015,90.965,90.99,1950799999.0
2009-10-30 10:30:00,90.99,91.01,90.965,90.98,1649299996.0
2009-10-30 10:35:00,90.975,91.005,90.915,90.95,2293600001.0
2009-10-30 10:40:00,90.95,90.99,90.945,90.97,2954699974.0
2009-10-30 10:45:00,90.97,90.975,90.94,90.94,1965499993.0
2009-10-30 10:50:00,90.945,90.97,90.93,90.95,2108299999.0
2009-10-30 10:55:00,90.95,90.96,90.93,90.945,1702199999.0
2009-10-30 11:00:00,90.945,90.945,90.91,90.915,1980600004.0
2009-10-30 11:05:00,90.92,90.93,90.85,90.87,2313799995.0
2009-10-30 11:10:00,90.875,90.94,90.855,90.915,2582100009.0
2009-10-30 11:15:00,90.915,90.96,90.91,90.95,2315199994.0
2009-10-30 11:20:00,90.95,90.985,90.91,90.92,2309699998.0
2009-10-30 11:25:00,90.915,90.92,90.87,90.88,2035800003.0
2009-10-30 11:30:00,90.88,90.92,90.88,90.915,1982100002.0
2009-10-30 11:35:00,90.915,90.965,90.91,90.96,1280600001.0
2009-10-30 11:40:00,90.96,90.965,90.94,90.965,1268700002.0
2009-10-30 11:45:00,90.965,91.01,90.965,90.97,2260200000.0
2009-10-30 11:50:00,90.97,91.015,90.96,90.995,3568800000.0
2009-10-30 11:55:00,90.995,91.04,90.99,91.01,2144299995.0
2009-10-30 12:00:00,91.02,91.055,90.95,90.955,2582999998.0
2009-10-30 12:05:00,90.955,90.96,90.895,90.92,3225700006.0
2009-10-30 12:10:00,90.92,90.945,90.9,90.905,2855400001.0
2009-10-30 12:15:00,90.905,90.925,90.895,90.92,2136000001.0
2009-10-30 12:20:00,90.915,90.97,90.91,90.97,2522799999.0
2009-10-30 12:25:00,90.975,90.98,90.92,90.935,1874199993.0
2009-10-30 12:30:00,90.935,90.95,90.91,90.915,3084699998.0
2009-10-30 12:35:00,90.92,90.925,90.9,90.92,1832600000.0
2009-10-30 12:40:00,90.92,90.93,90.91,90.93,1848900000.0
2009-10-30 12:45:00,90.925,90.975,90.91,90.97,2025100001.0
2009-10-30 12:50:00,90.97,90.995,90.935,90.96,2665099999.0
2009-10-30 12:55:00,90.96,90.995,90.96,90.99,1649700000.0
2009-10-30 13:00:00,90.99,91.015,90.92,90.92,2751899999.0
2009-10-30 13:05:00,90.92,90.95,90.905,90.94,1524200001.0
2009-10-30 13:10:00,90.94,90.985,90.93,90.98,1495800000.0
2009-10-30 13:15:00,90.98,90.995,90.97,90.98,1296500003.0
2009-10-30 13:20:00,90.98,91.055,90.955,91.05,2805699998.0
2009-10-30 13:25:00,91.05,91.08,91.025,91.055,1693900000.0
2009-10-30 13:30:00,91.055,91.13,91.05,91.095,1747199998.0
2009-10-30 13:35:00,91.095,91.13,91.085,91.12,1869199999.0
2009-10-30 13:40:00,91.12,91.155,91.075,91.075,1520199999.0
2009-10-30 13:45:00,91.075,91.16,91.065,91.12,1719300000.0
2009-10-30 13:50:00,91.12,91.155,91.1,91.15,1514700000.0
2009-10-30 13:55:00,91.15,91.22,91.125,91.21,1477600000.0
2009-10-30 14:00:00,91.205,91.25,91.2,91.225,2504499989.0
2009-10-30 14:05:00,91.225,91.245,91.2,91.23,1517200001.0
2009-10-30 14:10:00,91.23,91.28,91.225,91.27,1288499999.0
2009-10-30 14:15:00,91.27,91.29,91.255,91.255,1197700000.0
2009-10-30 14:20:00,91.255,91.26,91.145,91.15,1435000001.0
2009-10-30 14:25:00,91.15,91.175,91.085,91.095,2200900000.0
2009-10-30 14:30:00,91.09,91.165,91.09,91.16,2253500000.0
2009-10-30 14:35:00,91.165,91.17,91.11,91.125,1121500000.0
2009-10-30 14:40:00,91.13,91.18,91.13,91.165,1489600000.0
2009-10-30 14:45:00,91.165,91.17,91.11,91.125,1886900000.0
2009-10-30 14:50:00,91.125,91.125,91.1,91.105,1550800000.0
2009-10-30 14:55:00,91.105,91.11,91.045,91.08,1778900000.0
2009-10-30 15:00:00,91.08,91.09,90.92,90.935,2784100000.0
2009-10-30 15:05:00,90.94,91.035,90.92,91.025,3180900000.0
2009-10-30 15:10:00,91.025,91.055,90.97,90.98,2335100001.0
2009-10-30 15:15:00,90.985,91.01,90.97,90.975,2535100000.0
2009-10-30 15:20:00,90.975,91.055,90.975,91.005,2905500000.0
2009-10-30 15:25:00,91.005,91.055,91.0,91.03,1752000000.0
2009-10-30 15:30:00,91.03,91.05,90.985,91.015,2978299998.0
2009-10-30 15:35:00,91.015,91.015,90.95,90.96,3063700000.0
2009-10-30 15:40:00,90.96,91.14,90.96,91.105,1795800000.0
2009-10-30 15:45:00,91.095,91.165,91.01,91.09,1774880000.0
2009-10-30 15:50:00,91.09,91.1,91.05,91.08,1990499999.0
2009-10-30 15:55:00,91.07,91.075,91.005,91.02,1156100000.0
2009-10-30 16:00:00,91.015,91.06,90.99,91.02,2206800001.0
2009-10-30 16:05:00,91.02,91.07,91.015,91.06,2980600000.0
2009-10-30 16:10:00,91.06,91.11,91.05,91.075,1789500002.0
2009-10-30 16:15:00,91.08,91.115,91.06,91.09,2085099999.0
2009-10-30 16:20:00,91.09,91.14,91.08,91.12,2423400000.0
2009-10-30 16:25:00,91.115,91.155,91.11,91.155,2399800005.0
2009-10-30 16:30:00,91.155,91.18,91.13,91.17,2341900000.0
2009-10-30 16:35:00,91.17,91.18,91.125,91.14,2060300000.0
2009-10-30 16:40:00,91.14,91.15,91.11,91.13,2698100003.0
2009-10-30 16:45:00,91.13,91.15,91.07,91.095,1529700000.0
2009-10-30 16:50:00,91.095,91.11,91.06,91.07,1705000000.0
2009-10-30 16:55:00,91.07,91.12,91.05,91.105,891100000.0
2009-10-30 17:00:00,91.105,91.13,90.965,90.97,1483900000.0
2009-10-30 17:05:00,90.975,90.98,90.87,90.95,2330700000.0
2009-10-30 17:10:00,90.95,90.95,90.73,90.755,2891799999.0
2009-10-30 17:15:00,90.745,90.76,90.62,90.73,2334500000.0
2009-10-30 17:20:00,90.73,90.77,90.72,90.75,2336100001.0
2009-10-30 17:25:00,90.75,90.75,90.56,90.57,2736500001.0
2009-10-30 17:30:00,90.57,90.64,90.565,90.585,2444799999.0
2009-10-30 17:35:00,90.59,90.59,90.47,90.51,2034600000.0
2009-10-30 17:40:00,90.51,90.6,90.51,90.6,1391700000.0
2009-10-30 17:45:00,90.595,90.625,90.51,90.54,2714500000.0
2009-10-30 17:50:00,90.545,90.575,90.47,90.51,1833600000.0
2009-10-30 17:55:00,90.51,90.675,90.485,90.505,2545700000.0
2009-10-30 18:00:00,90.505,90.535,90.39,90.53,1822499999.0
2009-10-30 18:05:00,90.53,90.55,90.475,90.5,1739799999.0
2009-10-30 18:10:00,90.5,90.58,90.495,90.535,1148900000.0
2009-10-30 18:15:00,90.535,90.535,90.44,90.51,1294400000.0
2009-10-30 18:20:00,90.51,90.52,90.48,90.505,1010200000.0
2009-10-30 18:25:00,90.505,90.525,90.35,90.45,1952700000.0
2009-10-30 18:30:00,90.45,90.47,90.41,90.46,1634800000.0
2009-10-30 18:35:00,90.46,90.5,90.445,90.46,1363500000.0
2009-10-30 18:40:00,90.46,90.47,90.4,90.42,1272600001.0
2009-10-30 18:45:00,90.42,90.43,90.33,90.37,994400000.0
2009-10-30 18:50:00,90.375,90.425,90.345,90.35,1016200000.0
2009-10-30 18:55:00,90.345,90.41,90.31,90.335,1052700000.0
2009-10-30 19:00:00,90.33,90.37,90.33,90.36,1215700000.0
2009-10-30 19:05:00,90.355,90.39,90.35,90.36,1167100000.0
2009-10-30 19:10:00,90.36,90.39,90.33,90.35,1605100000.0
2009-10-30 19:15:00,90.35,90.365,90.285,90.3,1495500000.0
2009-10-30 19:20:00,90.3,90.33,90.205,90.22,1816500000.0
2009-10-30 19:25:00,90.225,90.23,89.91,90.035,2011600000.0
2009-10-30 19:30:00,90.035,90.09,89.935,89.955,1789999999.0
2009-10-30 19:35:00,89.955,90.01,89.935,89.99,1024100000.0
2009-10-30 19:40:00,89.985,90.02,89.965,90.01,1002200000.0
2009-10-30 19:45:00,90.005,90.08,89.985,90.06,607030000.0
2009-10-30 19:50:00,90.055,90.06,89.995,90.02,929700000.0
2009-10-30 19:55:00,90.02,90.02,89.94,89.995,1957200000.0
2009-10-30 20:00:00,89.995,90.01,89.97,90.005,1417000000.0
2009-10-30 20:05:00,90.005,90.085,90.0,90.055,1796299999.0
2009-10-30 20:10:00,90.055,90.125,90.055,90.12,1045700000.0
2009-10-30 20:15:00,90.12,90.125,90.035,90.075,2016300000.0
2009-10-30 20:20:00,90.075,90.1,90.03,90.04,1557800000.0
2009-10-30 20:25:00,90.045,90.045,90.02,90.025,1297100000.0
2009-10-30 20:30:00,90.025,90.025,89.975,89.99,2169300000.0
2009-10-30 20:35:00,90.0,90.015,89.945,89.965,2618100000.0
2009-10-30 20:40:00,89.965,89.98,89.945,89.965,1601799999.0
2009-10-30 20:45:00,89.965,89.995,89.92,89.935,1910500000.0
2009-10-30 20:50:00,89.935,89.975,89.92,89.955,1903000000.0
2009-10-30 20:55:00,89.955,90.06,89.95,89.99,2927500000.0
2009-10-30 21:00:00,89.985,89.985,89.95,89.97,1951300000.0
2009-10-30 21:05:00,89.97,89.99,89.93,89.94,2556900000.0
2009-10-30 21:10:00,89.945,89.985,89.945,89.97,2324100000.0
2009-10-30 21:15:00,89.97,90.0,89.965,89.985,1846900000.0
2009-10-30 21:20:00,89.98,90.005,89.945,89.975,915000000.0
2009-10-30 21:25:00,89.975,90.03,89.97,89.995,1013900000.0
2009-10-30 21:30:00,89.995,90.005,89.975,90.005,980400000.0
2009-10-30 21:35:00,90.005,90.02,90.005,90.015,448800000.0
2009-10-30 21:40:00,90.015,90.08,90.015,90.06,1572300000.0
2009-10-30 21:45:00,90.065,90.08,90.05,90.065,2425800000.0
2009-10-30 21:50:00,90.06,90.065,90.0,90.03,1320800000.0
2009-10-30 21:55:00,90.03,90.05,90.01,90.01,693400000.0
2009-10-30 22:00:00,90.01,90.01,89.98,89.98,704600000.0
2009-10-30 22:05:00,89.98,90.0,89.96,89.995,1389800000.0
2009-10-30 22:10:00,89.995,90.01,89.985,90.005,1331800000.0
2009-10-30 22:15:00,90.005,90.01,89.965,89.98,1193700000.0
2009-10-30 22:20:00,89.98,90.0,89.975,90.0,645200000.0
2009-10-30 22:25:00,89.995,90.1,89.99,90.07,902800000.0
2009-10-30 22:30:00,90.085,90.1,90.02,90.05,1064300000.0
2009-10-30 22:35:00,90.05,90.06,90.035,90.045,642900000.0
2009-10-30 22:40:00,90.045,90.055,90.01,90.01,1190500000.0
2009-10-30 22:45:00,90.01,90.115,89.995,90.105,1492600000.0
2009-10-30 22:50:00,90.105,90.13,90.075,90.1,1404800000.0
2009-10-30 22:55:00,90.105,90.11,90.065,90.065,811300000.0
2009-11-02 00:00:00,89.665,89.715,89.63,89.67,205400000.0
2009-11-02 00:05:00,89.67,89.67,89.505,89.505,259900000.0
2009-11-02 00:10:00,89.505,89.53,89.5,89.505,217300000.0
2009-11-02 00:15:00,89.515,89.515,89.385,89.425,515000000.0
2009-11-02 00:20:00,89.425,89.475,89.395,89.42,239500000.0
2009-11-02 00:25:00,89.425,89.435,89.275,89.295,348100000.0
2009-11-02 00:30:00,89.295,89.315,89.23,89.255,421500000.0
2009-11-02 00:35:00,89.255,89.275,89.22,89.225,343300000.0
2009-11-02 00:40:00,89.225,89.235,89.21,89.235,289600000.0
2009-11-02 00:45:00,89.23,89.235,89.18,89.215,216800000.0
2009-11-02 00:50:00,89.21,89.7,89.21,89.575,787900000.0
2009-11-02 00:55:00,89.575,89.64,89.52,89.58,598400000.0
2009-11-02 01:00:00,89.58,89.785,89.575,89.735,804300000.0
2009-11-02 01:05:00,89.73,89.835,89.715,89.775,868500000.0
2009-11-02 01:10:00,89.77,89.785,89.7,89.705,1248700000.0
2009-11-02 01:15:00,89.7,89.705,89.565,89.655,1261700000.0
2009-11-02 01:20:00,89.655,89.685,89.645,89.67,524400000.0
2009-11-02 01:25:00,89.67,89.675,89.615,89.655,758300000.0
2009-11-02 01:30:00,89.655,89.665,89.445,89.535,967500000.0
2009-11-02 01:35:00,89.535,89.72,89.535,89.545,1026700000.0
2009-11-02 01:40:00,89.545,89.635,89.545,89.63,1332800000.0
2009-11-02 01:45:00,89.63,89.76,89.63,89.745,2676600000.0
2009-11-02 01:50:00,89.745,89.76,89.735,89.745,689900000.0
2009-11-02 01:55:00,89.75,89.765,89.675,89.705,1182400000.0
2009-11-02 02:00:00,89.705,89.89,89.7,89.865,962300000.0
2009-11-02 02:05:00,89.865,89.905,89.795,89.81,1370100000.0
2009-11-02 02:10:00,89.81,89.865,89.795,89.835,964900000.0
2009-11-02 02:15:00,89.84,89.865,89.825,89.84,1330300000.0
2009-11-02 02:20:00,89.84,89.865,89.83,89.86,1536800000.0
2009-11-02 02:25:00,89.86,89.965,89.845,89.935,2135400000.0
2009-11-02 02:30:00,89.93,89.96,89.875,89.91,2393500000.0
2009-11-02 02:35:00,89.905,89.99,89.875,89.97,1686800000.0
2009-11-02 02:40:00,89.965,90.005,89.945,89.995,1735200000.0
2009-11-02 02:45:00,89.995,90.06,89.98,90.06,722900000.0
2009-11-02 02:50:00,90.055,90.09,89.945,89.975,1747399998.0
2009-11-02 02:55:00,89.98,90.05,89.965,90.035,2016000001.0
2009-11-02 03:00:00,90.035,90.08,90.005,90.01,2607699996.0
2009-11-02 03:05:00,90.01,90.035,89.985,90.005,1915699998.0
2009-11-02 03:10:00,89.995,90.03,89.985,89.99,1914499998.0
2009-11-02 03:15:00,89.99,90.005,89.935,89.97,2078499997.0
2009-11-02 03:20:00,89.97,90.005,89.965,89.975,1587199999.0
2009-11-02 03:25:00,89.975,90.0,89.93,89.955,1122900002.0
2009-11-02 03:30:00,89.95,89.96,89.895,89.915,1161900000.0
2009-11-02 03:35:00,89.92,89.99,89.91,89.975,1076400000.0
2009-11-02 03:40:00,89.975,89.98,89.96,89.965,763800000.0
2009-11-02 03:45:00,89.965,89.98,89.93,89.94,958800000.0
2009-11-02 03:50:00,89.94,89.95,89.89,89.89,1383700000.0
2009-11-02 03:55:00,89.895,89.93,89.85,89.865,1811700000.0
2009-11-02 04:00:00,89.865,89.865,89.83,89.83,2373000004.0
2009-11-02 04:05:00,89.835,89.86,89.83,89.86,857600000.0
2009-11-02 04:10:00,89.865,89.87,89.83,89.865,1302900000.0
2009-11-02 04:15:00,89.865,89.92,89.86,89.92,1365500000.0
2009-11-02 04:20:00,89.92,89.98,89.92,89.98,1451400000.0
2009-11-02 04:25:00,89.975,90.02,89.955,89.975,1185500000.0
2009-11-02 04:30:00,89.975,90.015,89.96,89.99,748200000.0
2009-11-02 04:35:00,89.995,90.005,89.95,89.97,2163199998.0
2009-11-02 04:40:00,89.97,90.015,89.965,90.01,1295900000.0
2009-11-02 04:45:00,90.01,90.01,89.96,89.985,1273600000.0
2009-11-02 04:50:00,89.985,90.0,89.98,89.995,1128300000.0
2009-11-02 04:55:00,89.995,89.995,89.955,89.96,673599999.0
2009-11-02 05:00:00,89.955,89.965,89.945,89.95,1264599999.0
2009-11-02 05:05:00,89.95,89.955,89.93,89.955,1413600001.0
2009-11-02 05:10:00,89.955,89.985,89.955,89.97,673000000.0
2009-11-02 05:15:00,89.97,89.98,89.905,89.925,1517299997.0
2009-11-02 05:20:00,89.92,89.93,89.905,89.93,1778899996.0
2009-11-02 05:25:00,89.93,90.065,89.93,90.065,1315999993.0
2009-11-02 05:30:00,90.065,90.235,90.06,90.155,2973799998.0
2009-11-02 05:35:00,90.155,90.18,90.125,90.135,1684100002.0
2009-11-02 05:40:00,90.135,90.21,90.13,90.195,1945399999.0
2009-11-02 05:45:00,90.195,90.195,90.15,90.155,1116700002.0
2009-11-02 05:50:00,90.155,90.165,90.135,90.14,812100000.0
2009-11-02 05:55:00,90.135,90.135,90.085,90.095,1084800000.0
2009-11-02 06:00:00,90.095,90.15,90.07,90.085,1185500000.0
2009-11-02 06:05:00,90.085,90.09,90.07,90.075,862600000.0
2009-11-02 06:10:00,90.07,90.14,90.07,90.13,819300000.0
2009-11-02 06:15:00,90.13,90.17,90.12,90.17,717400000.0
2009-11-02 06:20:00,90.17,90.21,90.155,90.185,764700000.0
2009-11-02 06:25:00,90.18,90.185,90.11,90.115,895900000.0
2009-11-02 06:30:00,90.11,90.11,90.075,90.075,583100000.0
2009-11-02 06:35:00,90.075,90.1,90.07,90.09,508000000.0
2009-11-02 06:40:00,90.09,90.105,90.08,90.08,528400000.0
2009-11-02 06:45:00,90.085,90.09,90.04,90.05,837400000.0
2009-11-02 06:50:00,90.05,90.06,90.04,90.05,368700000.0
2009-11-02 06:55:00,90.055,90.09,90.055,90.08,354000000.0
2009-11-02 07:00:00,90.08,90.08,90.04,90.06,368499999.0
2009-11-02 07:05:00,90.065,90.075,89.975,89.98,679400000.0
2009-11-02 07:10:00,89.98,90.02,89.98,90.005,639110001.0
2009-11-02 07:15:00,90.01,90.02,89.97,89.975,186900000.0
2009-11-02 07:20:00,89.98,90.015,89.935,89.985,2376540004.0
2009-11-02 07:25:00,89.985,90.02,89.985,89.99,2205599998.0
2009-11-02 07:30:00,89.99,89.995,89.98,89.99,1326800000.0
2009-11-02 07:35:00,89.99,90.005,89.975,89.995,1038500000.0
2009-11-02 07:40:00,90.0,90.015,89.98,89.98,817900000.0
2009-11-02 07:45:00,89.98,89.99,89.96,89.98,1474500000.0
2009-11-02 07:50:00,89.98,89.985,89.94,89.955,971700000.0
2009-11-02 07:55:00,89.955,90.06,89.955,90.03,991600000.0
2009-11-02 08:00:00,90.025,90.05,90.01,90.035,854700000.0
2009-11-02 08:05:00,90.04,90.05,90.02,90.02,1196100000.0
2009-11-02 08:10:00,90.02,90.09,90.01,90.065,709200000.0
2009-11-02 08:15:00,90.065,90.085,90.02,90.025,1242100000.0
2009-11-02 08:20:00,90.015,90.03,90.01,90.01,787200000.0
2009-11-02 08:25:00,90.01,90.03,89.97,89.99,1642800000.0
2009-11-02 08:30:00,89.99,90.03,89.97,90.005,969800000.0
2009-11-02 08:35:00,90.01,90.115,90.01,90.03,1324410000.0
2009-11-02 08:40:00,90.035,90.04,90.02,90.025,477100000.0
2009-11-02 08:45:00,90.025,90.045,90.02,90.04,1206700000.0
2009-11-02 08:50:00,90.04,90.085,90.015,90.075,1761500000.0
2009-11-02 08:55:00,90.08,90.09,90.07,90.09,1075900000.0
2009-11-02 09:00:00,90.09,90.09,90.01,90.03,1706399998.0
2009-11-02 09:05:00,90.03,90.085,90.02,90.07,2252599998.0
2009-11-02 09:10:00,90.07,90.12,90.05,90.12,3054199992.0
2009-11-02 09:15:00,90.12,90.19,90.11,90.17,2404000000.0
2009-11-02 09:20:00,90.175,90.185,90.09,90.15,2994800000.0
2009-11-02 09:25:00,90.155,90.16,90.13,90.13,1433200003.0
2009-11-02 09:30:00,90.13,90.135,90.11,90.125,1329979999.0
2009-11-02 09:35:00,90.125,90.125,90.1,90.105,1637490001.0
2009-11-02 09:40:00,90.105,90.11,90.07,90.08,1612700002.0
2009-11-02 09:45:00,90.08,90.12,90.075,90.11,1513090001.0
2009-11-02 09:50:00,90.11,90.14,90.1,90.13,2659100002.0
2009-11-02 09:55:00,90.13,90.15,90.09,90.09,2756000002.0
2009-11-02 10:00:00,90.09,90.145,90.08,90.14,3611499999.0
2009-11-02 10:05:00,90.14,90.18,90.12,90.125,3681400003.0
2009-11-02 10:10:00,90.12,90.155,90.085,90.135,3014100001.0
2009-11-02 10:15:00,90.14,90.165,90.115,90.13,3027900000.0
2009-11-02 10:20:00,90.13,90.155,90.12,90.135,3557999995.0
2009-11-02 10:25:00,90.14,90.17,90.135,90.17,1958899999.0
2009-11-02 10:30:00,90.17,90.17,90.13,90.16,2411499998.0
2009-11-02 10:35:00,90.16,90.205,90.12,90.2,2578400001.0
2009-11-02 10:40:00,90.2,90.21,90.145,90.175,2398500002.0
2009-11-02 10:45:00,90.175,90.19,90.16,90.165,1956000000.0
2009-11-02 10:50:00,90.17,90.245,90.16,90.245,2654100001.0
2009-11-02 10:55:00,90.245,90.305,90.245,90.275,3317999997.0
2009-11-02 11:00:00,90.275,90.275,90.215,90.215,2247800001.0
2009-11-02 11:05:00,90.215,90.235,90.21,90.21,1659400000.0
2009-11-02 11:10:00,90.215,90.235,90.19,90.22,2906000006.0
2009-11-02 11:15:00,90.22,90.23,90.19,90.195,3272500001.0
2009-11-02 11:20:00,90.195,90.2,90.155,90.18,2130500002.0
2009-11-02 11:25:00,90.18,90.21,90.17,90.195,1956600000.0
2009-11-02 11:30:00,90.195,90.235,90.175,90.22,2737900001.0
2009-11-02 11:35:00,90.22,90.22,90.145,90.145,3301700001.0
2009-11-02 11:40:00,90.155,90.19,90.13,90.165,2744899999.0
2009-11-02 11:45:00,90.16,90.17,90.145,90.16,1734100015.0
2009-11-02 11:50:00,90.16,90.19,90.15,90.175,1757899998.0
2009-11-02 11:55:00,90.175,90.225,90.17,90.21,2047200001.0
2009-11-02 12:00:00,90.21,90.26,90.2,90.235,3715099999.0
2009-11-02 12:05:00,90.23,90.245,90.21,90.225,1659899999.0
2009-11-02 12:10:00,90.225,90.25,90.21,90.225,2048900000.0
2009-11-02 12:15:00,90.225,90.23,90.19,90.2,2379999999.0
2009-11-02 12:20:00,90.2,90.21,90.18,90.19,1593399999.0
2009-11-02 12:25:00,90.19,90.2,90.17,90.185,1889400001.0
2009-11-02 12:30:00,90.195,90.215,90.17,90.185,1784099998.0
2009-11-02 12:35:00,90.18,90.2,90.17,90.17,2303600001.0
2009-11-02 12:40:00,90.17,90.205,90.17,90.18,987500001.0
2009-11-02 12:45:00,90.18,90.18,90.15,90.15,1459200000.0
2009-11-02 12:50:00,90.15,90.15,90.13,90.135,1496800000.0
2009-11-02 12:55:00,90.135,90.14,90.13,90.14,1153600000.0
2009-11-02 13:00:00,90.14,90.14,90.01,90.01,1939639995.0
2009-11-02 13:05:00,90.015,90.03,89.95,89.99,3055899996.0
2009-11-02 13:10:00,89.99,90.005,89.94,89.95,1907800000.0
2009-11-02 13:15:00,89.95,89.985,89.915,89.95,2440800012.0
2009-11-02 13:20:00,89.95,89.98,89.93,89.93,1495099999.0
2009-11-02 13:25:00,89.93,89.935,89.87,89.91,2336400000.0
2009-11-02 13:30:00,89.91,89.93,89.89,89.895,2578399998.0
2009-11-02 13:35:00,89.895,89.92,89.87,89.895,1644100000.0
2009-11-02 13:40:00,89.895,89.93,89.895,89.925,1706100001.0
2009-11-02 13:45:00,89.925,89.96,89.92,89.94,1819100001.0
2009-11-02 13:50:00,89.94,89.98,89.94,89.96,1813300011.0
2009-11-02 13:55:00,89.96,89.98,89.95,89.965,1233700000.0
2009-11-02 14:00:00,89.965,89.98,89.96,89.96,1436800002.0
2009-11-02 14:05:00,89.96,89.98,89.955,89.965,710300001.0
2009-11-02 14:10:00,89.965,89.965,89.92,89.92,1143839983.0
2009-11-02 14:15:00,89.92,89.92,89.845,89.915,1637300000.0
2009-11-02 14:20:00,89.915,89.95,89.9,89.93,1173199999.0
2009-11-02 14:25:00,89.93,89.93,89.875,89.89,1442700000.0
2009-11-02 14:30:00,89.89,89.9,89.85,89.85,2154700001.0
2009-11-02 14:35:00,89.85,89.92,89.84,89.89,1523300000.0
2009-11-02 14:40:00,89.89,89.915,89.87,89.915,1257700000.0
2009-11-02 14:45:00,89.915,89.96,89.915,89.94,950100000.0
2009-11-02 14:50:00,89.94,90.02,89.935,90.0,1253740000.0
2009-11-02 14:55:00,90.0,90.005,89.98,89.995,1338100000.0
2009-11-02 15:00:00,89.995,90.015,89.985,89.99,1219500001.0
2009-11-02 15:05:00,89.99,90.005,89.965,89.995,940400000.0
2009-11-02 15:10:00,89.99,90.0,89.98,90.0,937600000.0
2009-11-02 15:15:00,90.0,90.005,89.98,89.99,674700001.0
2009-11-02 15:20:00,89.99,90.01,89.97,89.995,952400002.0
2009-11-02 15:25:00,89.995,90.01,89.985,90.005,743799999.0
2009-11-02 15:30:00,90.005,90.08,90.005,90.06,1452699998.0
2009-11-02 15:35:00,90.06,90.08,90.02,90.08,1125300001.0
2009-11-02 15:40:00,90.08,90.08,90.025,90.075,1978300002.0
2009-11-02 15:45:00,90.08,90.09,90.055,90.09,631300000.0
2009-11-02 15:50:00,90.085,90.11,90.065,90.11,758300002.0
2009-11-02 15:55:00,90.11,90.16,90.075,90.095,1503500000.0
2009-11-02 16:00:00,90.095,90.155,90.08,90.105,1720500003.0
2009-11-02 16:05:00,90.105,90.105,90.035,90.05,2124699999.0
2009-11-02 16:10:00,90.055,90.07,90.03,90.06,1497200000.0
2009-11-02 16:15:00,90.06,90.06,90.02,90.03,1826500000.0
2009-11-02 16:20:00,90.04,90.06,90.02,90.03,1374799999.0
2009-11-02 16:25:00,90.03,90.06,90.025,90.045,1681000001.0
2009-11-02 16:30:00,90.05,90.13,90.04,90.1,2138999998.0
2009-11-02 16:35:00,90.1,90.12,90.09,90.1,1728499999.0
2009-11-02 16:40:00,90.1,90.12,90.07,90.095,1679200000.0
2009-11-02 16:45:00,90.095,90.125,90.06,90.095,1852400001.0
2009-11-02 16:50:00,90.095,90.19,90.09,90.15,1804600000.0
2009-11-02 16:55:00,90.155,90.19,90.14,90.155,1976899998.0
2009-11-02 17:00:00,90.155,90.69,90.155,90.63,3645399998.0
2009-11-02 17:05:00,90.635,90.65,90.39,90.39,3679500001.0
2009-11-02 17:10:00,90.39,90.455,90.35,90.405,3711500000.0
2009-11-02 17:15:00,90.4,90.555,90.38,90.52,2553900000.0
2009-11-02 17:20:00,90.52,90.53,90.435,90.46,2747000001.0
2009-11-02 17:25:00,90.46,90.53,90.46,90.49,2704199999.0
2009-11-02 17:30:00,90.49,90.62,90.49,90.57,2498399998.0
2009-11-02 17:35:00,90.57,90.6,90.56,90.6,2535500002.0
2009-11-02 17:40:00,90.595,90.63,90.53,90.53,3136299999.0
2009-11-02 17:45:00,90.53,90.53,90.455,90.49,2878499997.0
2009-11-02 17:50:00,90.49,90.51,90.445,90.47,2752900001.0
2009-11-02 17:55:00,90.47,90.52,90.465,90.485,2521000000.0
2009-11-02 18:00:00,90.48,90.51,90.38,90.385,2211200002.0
2009-11-02 18:05:00,90.4,90.47,90.395,90.46,2546200001.0
2009-11-02 18:10:00,90.46,90.5,90.45,90.495,1842200000.0
2009-11-02 18:15:00,90.495,90.55,90.49,90.55,2288200002.0
2009-11-02 18:20:00,90.555,90.64,90.545,90.64,2069499997.0
2009-11-02 18:25:00,90.64,90.64,90.57,90.58,1949200001.0
2009-11-02 18:30:00,90.58,90.59,90.56,90.56,2275600000.0
2009-11-02 18:35:00,90.56,90.59,90.56,90.56,1873400000.0
2009-11-02 18:40:00,90.56,90.58,90.55,90.565,1259500001.0
2009-11-02 18:45:00,90.57,90.575,90.555,90.56,1078700001.0
2009-11-02 18:50:00,90.56,90.57,90.55,90.56,909100000.0
2009-11-02 18:55:00,90.56,90.59,90.56,90.56,1345600000.0
2009-11-02 19:00:00,90.56,90.56,90.505,90.505,1406100002.0
2009-11-02 19:05:00,90.505,90.51,90.46,90.5,1889199999.0
2009-11-02 19:10:00,90.5,90.53,90.49,90.5,1121400001.0
2009-11-02 19:15:00,90.5,90.515,90.44,90.48,2498200001.0
2009-11-02 19:20:00,90.48,90.49,90.46,90.49,1428900000.0
2009-11-02 19:25:00,90.49,90.51,90.48,90.49,1241700000.0
2009-11-02 19:30:00,90.49,90.49,90.41,90.41,2622599996.0
2009-11-02 19:35:00,90.41,90.44,90.375,90.39,3008799997.0
2009-11-02 19:40:00,90.39,90.435,90.33,90.36,2558400002.0
2009-11-02 19:45:00,90.365,90.43,90.35,90.42,2544699990.0
2009-11-02 19:50:00,90.42,90.42,90.29,90.37,3131599998.0
2009-11-02 19:55:00,90.37,90.39,90.32,90.32,3537399994.0
2009-11-02 20:00:00,90.32,90.35,90.22,90.245,4365600004.0
2009-11-02 20:05:00,90.245,90.27,90.21,90.27,4131399993.0
2009-11-02 20:10:00,90.27,90.285,90.26,90.26,3676199980.0
2009-11-02 20:15:00,90.26,90.27,90.19,90.26,3733899990.0
2009-11-02 20:20:00,90.26,90.265,90.23,90.24,2579499998.0
2009-11-02 20:25:00,90.24,90.27,90.23,90.26,2041900001.0
2009-11-02 20:30:00,90.26,90.265,90.225,90.24,2369199992.0
2009-11-02 20:35:00,90.24,90.29,90.23,90.285,1512200002.0
2009-11-02 20:40:00,90.285,90.3,90.27,90.295,2642200010.0
2009-11-02 20:45:00,90.295,90.35,90.295,90.34,2691500005.0
2009-11-02 20:50:00,90.34,90.34,90.265,90.28,2627199995.0
2009-11-02 20:55:00,90.28,90.33,90.27,90.31,1743199999.0
2009-11-02 21:00:00,90.31,90.33,90.29,90.305,2717300004.0
2009-11-02 21:05:00,90.305,90.33,90.3,90.31,3394399995.0
2009-11-02 21:10:00,90.31,90.35,90.305,90.33,2061699995.0
2009-11-02 21:15:00,90.33,90.33,90.3,90.305,1421900000.0
2009-11-02 21:20:00,90.31,90.345,90.3,90.315,1268200001.0
2009-11-02 21:25:00,90.315,90.36,90.315,90.36,2611499992.0
2009-11-02 21:30:00,90.36,90.38,90.36,90.37,1564500003.0
2009-11-02 21:35:00,90.37,90.37,90.32,90.33,1967600000.0
2009-11-02 21:40:00,90.33,90.335,90.295,90.305,2217900000.0
2009-11-02 21:45:00,90.305,90.335,90.295,90.305,1862199996.0
2009-11-02 21:50:00,90.305,90.345,90.29,90.345,2651099981.0
2009-11-02 21:55:00,90.345,90.375,90.32,90.375,2974799995.0
2009-11-02 22:00:00,90.375,90.39,90.35,90.375,1150000002.0
2009-11-02 22:05:00,90.375,90.38,90.34,90.345,1225499999.0
2009-11-02 22:10:00,90.345,90.38,90.34,90.38,1348700000.0
2009-11-02 22:15:00,90.38,90.385,90.36,90.365,1795000006.0
2009-11-02 22:20:00,90.365,90.385,90.36,90.37,2001500005.0
2009-11-02 22:25:00,90.365,90.37,90.355,90.37,658200000.0
2009-11-02 22:30:00,90.37,90.37,90.33,90.34,1391300000.0
2009-11-02 22:35:00,90.34,90.34,90.325,90.335,1078500001.0
2009-11-02 22:40:00,90.335,90.405,90.33,90.4,1871599996.0
2009-11-02 22:45:00,90.395,90.4,90.365,90.37,2095400000.0
2009-11-02 22:50:00,90.37,90.37,90.325,90.35,1089100000.0
2009-11-02 22:55:00,90.35,90.37,90.325,90.335,998300000.0
2009-11-02 23:00:00,90.335,90.335,90.28,90.3,623170000.0
2009-11-02 23:05:00,90.3,90.305,90.3,90.3,320400000.0
2009-11-02 23:10:00,90.3,90.325,90.3,90.31,330900000.0
2009-11-02 23:15:00,90.31,90.355,90.31,90.35,275900000.0
2009-11-02 23:20:00,90.35,90.35,90.33,90.345,456600000.0
2009-11-02 23:25:00,90.345,90.35,90.33,90.33,454500000.0
2009-11-02 23:30:00,90.33,90.335,90.33,90.335,93300000.0
2009-11-02 23:35:00,90.329,90.341,90.327,90.335,100200000.0
2009-11-02 23:40:00,90.34,90.34,90.325,90.33,331700000.0
2009-11-02 23:45:00,90.325,90.34,90.3,90.3,524300000.0
2009-11-02 23:50:00,90.305,90.305,90.27,90.275,808200000.0
2009-11-02 23:55:00,90.275,90.28,90.2,90.205,1303860001.0
2009-11-03 00:00:00,90.205,90.393,90.17,90.225,143000000.0
2009-11-03 00:05:00,90.225,90.398,90.22,90.235,424000000.0
2009-11-03 00:10:00,90.235,90.391,90.22,90.27,299000000.0
2009-11-03 00:15:00,90.27,90.32,90.25,90.305,769400000.0
2009-11-03 00:20:00,90.31,90.345,90.29,90.325,405500000.0
2009-11-03 00:25:00,90.325,90.35,90.32,90.345,318000000.0
2009-11-03 00:30:00,90.345,90.37,90.325,90.34,318000000.0
2009-11-03 00:35:00,90.34,90.355,90.335,90.35,141000000.0
2009-11-03 00:40:00,90.35,90.35,90.335,90.345,113600000.0
2009-11-03 00:45:00,90.345,90.37,90.345,90.345,259000000.0
2009-11-03 00:50:00,90.345,90.375,90.345,90.37,405200000.0
2009-11-03 00:55:00,90.37,90.395,90.36,90.395,237900000.0
2009-11-03 01:00:00,90.395,90.415,90.38,90.395,799200000.0
2009-11-03 01:05:00,90.395,90.415,90.385,90.4,496100000.0
2009-11-03 01:10:00,90.4,90.405,90.38,90.395,440800000.0
2009-11-03 01:15:00,90.395,90.405,90.395,90.395,231200000.0
2009-11-03 01:20:00,90.395,90.4,90.335,90.395,962500000.0
2009-11-03 01:25:00,90.395,90.4,90.37,90.4,755100000.0
2009-11-03 01:30:00,90.4,90.42,90.4,90.41,364000000.0
2009-11-03 01:35:00,90.41,90.415,90.37,90.375,230200000.0
2009-11-03 01:40:00,90.38,90.4,90.38,90.395,530000000.0
2009-11-03 01:45:00,90.395,90.41,90.39,90.4,417500000.0
2009-11-03 01:50:00,90.4,90.405,90.395,90.4,330400000.0
2009-11-03 01:55:00,90.4,90.41,90.37,90.405,471700000.0
2009-11-03 02:00:00,90.405,90.415,90.38,90.405,621200000.0
2009-11-03 02:05:00,90.41,90.465,90.41,90.455,1337100000.0
2009-11-03 02:10:00,90.45,90.49,90.415,90.435,1420300001.0
2009-11-03 02:15:00,90.435,90.48,90.435,90.455,919800000.0
2009-11-03 02:20:00,90.455,90.46,90.385,90.45,1158300000.0
2009-11-03 02:25:00,90.45,90.465,90.445,90.45,322500000.0
2009-11-03 02:30:00,90.45,90.46,90.45,90.46,295100000.0
2009-11-03 02:35:00,90.455,90.47,90.44,90.445,601500000.0
2009-11-03 02:40:00,90.445,90.455,90.405,90.42,808100000.0
2009-11-03 02:45:00,90.42,90.43,90.365,90.37,928400000.0
2009-11-03 02:50:00,90.37,90.425,90.365,90.425,1180500000.0
2009-11-03 02:55:00,90.425,90.455,90.42,90.455,561900000.0
2009-11-03 03:00:00,90.455,90.455,90.31,90.31,1328900000.0
2009-11-03 03:05:00,90.31,90.36,90.26,90.33,2192900001.0
2009-11-03 03:10:00,90.33,90.345,90.32,90.335,805700000.0
2009-11-03 03:15:00,90.335,90.335,90.305,90.305,719700000.0
2009-11-03 03:20:00,90.305,90.32,90.285,90.305,1026400000.0
2009-11-03 03:25:00,90.3,90.335,90.275,90.33,1469500000.0
2009-11-03 03:30:00,90.33,90.33,90.32,90.32,698200000.0
2009-11-03 03:35:00,90.32,90.32,90.285,90.31,997800000.0
2009-11-03 03:40:00,90.31,90.415,90.31,90.4,1381300000.0
2009-11-03 03:45:00,90.4,90.435,90.385,90.4,1334600000.0
2009-11-03 03:50:00,90.4,90.41,90.39,90.39,676800000.0
2009-11-03 03:55:00,90.39,90.39,90.355,90.37,1088600000.0
2009-11-03 04:00:00,90.37,90.37,90.355,90.36,328000000.0
2009-11-03 04:05:00,90.36,90.37,90.355,90.36,582000000.0
2009-11-03 04:10:00,90.36,90.36,90.315,90.33,350200000.0
2009-11-03 04:15:00,90.33,90.33,90.305,90.305,458700000.0
2009-11-03 04:20:00,90.305,90.305,90.275,90.285,742900000.0
2009-11-03 04:25:00,90.285,90.3,90.27,90.295,1013700000.0
2009-11-03 04:30:00,90.295,90.38,90.295,90.345,934000000.0
2009-11-03 04:35:00,90.345,90.355,90.32,90.33,769300000.0
2009-11-03 04:40:00,90.325,90.325,90.285,90.305,811300000.0
2009-11-03 04:45:00,90.305,90.31,90.295,90.31,628600000.0
2009-11-03 04:50:00,90.31,90.35,90.29,90.34,1048100000.0
2009-11-03 04:55:00,90.34,90.34,90.32,90.325,797400000.0
2009-11-03 05:00:00,90.325,90.33,90.32,90.325,482800000.0
2009-11-03 05:05:00,90.325,90.34,90.32,90.325,676200000.0
2009-11-03 05:10:00,90.325,90.345,90.32,90.34,663300000.0
2009-11-03 05:15:00,90.34,90.35,90.34,90.35,931500000.0
2009-11-03 05:20:00,90.35,90.35,90.32,90.32,755000000.0
2009-11-03 05:25:00,90.315,90.33,90.195,90.255,1303200001.0
2009-11-03 05:30:00,90.265,90.31,90.14,90.305,1623700000.0
2009-11-03 05:35:00,90.305,90.32,90.265,90.3,1533800000.0
2009-11-03 05:40:00,90.3,90.335,90.265,90.3,1034400000.0
2009-11-03 05:45:00,90.3,90.315,90.27,90.29,1018200000.0
2009-11-03 05:50:00,90.29,90.315,90.29,90.31,1217700000.0
2009-11-03 05:55:00,90.31,90.32,90.265,90.285,1084999998.0
2009-11-03 06:00:00,90.285,90.29,90.265,90.27,654000000.0
2009-11-03 06:05:00,90.27,90.28,90.255,90.275,340900000.0
2009-11-03 06:10:00,90.275,90.275,90.25,90.25,1411400000.0
2009-11-03 06:15:00,90.25,90.275,90.225,90.24,1305500000.0
2009-11-03 06:20:00,90.24,90.28,90.23,90.265,1078100000.0
2009-11-03 06:25:00,90.265,90.275,90.235,90.235,1135600000.0
2009-11-03 06:30:00,90.235,90.24,90.205,90.215,967399999.0
2009-11-03 06:35:00,90.22,90.22,90.195,90.205,1010700000.0
2009-11-03 06:40:00,90.205,90.215,90.19,90.21,806800000.0
2009-11-03 06:45:00,90.21,90.235,90.21,90.22,558300000.0
2009-11-03 06:50:00,90.22,90.235,90.205,90.22,1225400000.0
2009-11-03 06:55:00,90.22,90.22,90.155,90.185,988500000.0
2009-11-03 07:00:00,90.185,90.19,90.18,90.185,1584300000.0
2009-11-03 07:05:00,90.185,90.24,90.185,90.23,1107200000.0
2009-11-03 07:10:00,90.23,90.29,90.23,90.285,1385400000.0
2009-11-03 07:15:00,90.28,90.285,90.24,90.24,730600000.0
2009-11-03 07:20:00,90.24,90.25,90.195,90.2,1061100000.0
2009-11-03 07:25:00,90.195,90.21,90.19,90.21,422200000.0
2009-11-03 07:30:00,90.21,90.24,90.21,90.235,493400000.0
2009-11-03 07:35:00,90.235,90.24,90.21,90.24,886700000.0
2009-11-03 07:40:00,90.24,90.26,90.24,90.245,413600000.0
2009-11-03 07:45:00,90.245,90.25,90.24,90.24,669900000.0
2009-11-03 07:50:00,90.25,90.29,90.245,90.28,927400000.0
2009-11-03 07:55:00,90.275,90.28,90.26,90.27,688000000.0
2009-11-03 08:00:00,90.27,90.27,90.225,90.23,1338000000.0
2009-11-03 08:05:00,90.23,90.23,90.18,90.2,1358900000.0
2009-11-03 08:10:00,90.2,90.205,90.185,90.195,829300000.0
2009-11-03 08:15:00,90.19,90.23,90.185,90.225,1098600000.0
2009-11-03 08:20:00,90.225,90.225,90.22,90.225,430300000.0
2009-11-03 08:25:00,90.225,90.23,90.215,90.23,543600000.0
2009-11-03 08:30:00,90.23,90.235,90.23,90.23,401900000.0
2009-11-03 08:35:00,90.23,90.23,90.2,90.205,570600000.0
2009-11-03 08:40:00,90.205,90.205,90.17,90.18,636500000.0
2009-11-03 08:45:00,90.18,90.19,90.17,90.18,540000000.0
2009-11-03 08:50:00,90.18,90.2,90.175,90.18,1355700000.0
2009-11-03 08:55:00,90.18,90.22,90.18,90.205,908500000.0
2009-11-03 09:00:00,90.21,90.23,90.17,90.2,1824299999.0
2009-11-03 09:05:00,90.195,90.21,90.18,90.18,1631599998.0
2009-11-03 09:10:00,90.185,90.2,90.155,90.155,1869300002.0
2009-11-03 09:15:00,90.155,90.17,90.075,90.075,1962100004.0
2009-11-03 09:20:00,90.08,90.12,90.06,90.115,1390200000.0
2009-11-03 09:25:00,90.115,90.145,90.1,90.105,1693700001.0
2009-11-03 09:30:00,90.105,90.145,90.07,90.09,2127200000.0
2009-11-03 09:35:00,90.09,90.11,90.02,90.02,2256299999.0
2009-11-03 09:40:00,90.02,90.05,90.01,90.02,2093800000.0
2009-11-03 09:45:00,90.015,90.065,89.98,90.04,1881300000.0
2009-11-03 09:50:00,90.04,90.075,90.025,90.07,1343600001.0
2009-11-03 09:55:00,90.07,90.07,90.055,90.06,1348900000.0
2009-11-03 10:00:00,90.06,90.07,90.02,90.05,2632299999.0
2009-11-03 10:05:00,90.05,90.13,90.05,90.105,1990500001.0
2009-11-03 10:10:00,90.105,90.12,90.06,90.06,2326499999.0
2009-11-03 10:15:00,90.06,90.07,90.04,90.04,1064800000.0
2009-11-03 10:20:00,90.04,90.08,90.04,90.05,1431599998.0
2009-11-03 10:25:00,90.055,90.085,90.01,90.01,2130300000.0
2009-11-03 10:30:00,90.01,90.01,89.935,89.98,2761799999.0
2009-11-03 10:35:00,89.975,89.985,89.9,89.925,2978700000.0
2009-11-03 10:40:00,89.92,89.92,89.87,89.89,2219300000.0
2009-11-03 10:45:00,89.89,89.96,89.89,89.95,3060700005.0
2009-11-03 10:50:00,89.945,90.0,89.93,89.99,1467800000.0
2009-11-03 10:55:00,89.99,90.07,89.98,90.025,2171899998.0
2009-11-03 11:00:00,90.02,90.025,89.94,90.01,1594499999.0
2009-11-03 11:05:00,90.01,90.025,89.985,90.025,2396800001.0
2009-11-03 11:10:00,90.025,90.025,89.98,89.985,2057099983.0
2009-11-03 11:15:00,89.985,89.99,89.96,89.98,2554399999.0
2009-11-03 11:20:00,89.98,89.99,89.935,89.98,1974800004.0
2009-11-03 11:25:00,89.98,90.0,89.96,89.995,2339600002.0
2009-11-03 11:30:00,89.995,90.0,89.98,89.98,2661200004.0
2009-11-03 11:35:00,89.98,90.02,89.955,90.01,2586199998.0
2009-11-03 11:40:00,90.01,90.045,89.985,90.015,2190300001.0
2009-11-03 11:45:00,90.015,90.025,89.96,89.965,3017200000.0
2009-11-03 11:50:00,89.965,89.985,89.89,89.895,4064500000.0
2009-11-03 11:55:00,89.895,90.005,89.885,89.955,3392200000.0
2009-11-03 12:00:00,89.955,90.045,89.915,89.965,3346400002.0
2009-11-03 12:05:00,89.965,90.02,89.955,89.965,3949899997.0
2009-11-03 12:10:00,89.965,90.005,89.96,89.96,3099400000.0
2009-11-03 12:15:00,89.965,90.035,89.95,90.01,2036000000.0
2009-11-03 12:20:00,90.015,90.08,90.01,90.075,2402200006.0
2009-11-03 12:25:00,90.075,90.08,90.025,90.06,2499200003.0
2009-11-03 12:30:00,90.06,90.08,90.05,90.065,2659699996.0
2009-11-03 12:35:00,90.065,90.08,90.06,90.075,1830299998.0
2009-11-03 12:40:00,90.08,90.175,90.08,90.165,3381700002.0
2009-11-03 12:45:00,90.17,90.175,90.125,90.17,3957099999.0
2009-11-03 12:50:00,90.18,90.21,90.09,90.11,1602100000.0
2009-11-03 12:55:00,90.11,90.175,90.1,90.165,2311300000.0
2009-11-03 13:00:00,90.165,90.165,90.075,90.075,2722800000.0
2009-11-03 13:05:00,90.08,90.09,90.01,90.04,2674299998.0
2009-11-03 13:10:00,90.04,90.07,90.03,90.055,1222900000.0
2009-11-03 13:15:00,90.055,90.09,90.02,90.09,1592400001.0
2009-11-03 13:20:00,90.09,90.09,90.05,90.075,1395300000.0
2009-11-03 13:25:00,90.075,90.08,90.05,90.06,1810600003.0
2009-11-03 13:30:00,90.06,90.105,90.05,90.095,2606599999.0
2009-11-03 13:35:00,90.095,90.095,90.06,90.08,2177800009.0
2009-11-03 13:40:00,90.08,90.09,90.055,90.07,1995400004.0
2009-11-03 13:45:00,90.065,90.09,90.06,90.07,2740699999.0
2009-11-03 13:50:00,90.07,90.12,90.07,90.11,1813600000.0
2009-11-03 13:55:00,90.11,90.115,90.06,90.06,2529699999.0
2009-11-03 14:00:00,90.06,90.095,90.06,90.09,1712899999.0
2009-11-03 14:05:00,90.09,90.15,90.07,90.14,2411900000.0
2009-11-03 14:10:00,90.14,90.22,90.11,90.195,2351200001.0
2009-11-03 14:15:00,90.19,90.19,90.13,90.18,2901899999.0
2009-11-03 14:20:00,90.18,90.18,90.125,90.155,2237499998.0
2009-11-03 14:25:00,90.165,90.24,90.165,90.22,3576000001.0
2009-11-03 14:30:00,90.22,90.28,90.19,90.255,4435000002.0
2009-11-03 14:35:00,90.255,90.27,90.23,90.245,2517300003.0
2009-11-03 14:40:00,90.245,90.245,90.195,90.22,1572999999.0
2009-11-03 14:45:00,90.22,90.225,90.15,90.19,2422700002.0
2009-11-03 14:50:00,90.18,90.18,90.105,90.11,1826500000.0
2009-11-03 14:55:00,90.11,90.17,90.11,90.17,1739100002.0
2009-11-03 15:00:00,90.17,90.27,90.17,90.26,3259600001.0
2009-11-03 15:05:00,90.26,90.265,90.22,90.235,2728300006.0
2009-11-03 15:10:00,90.235,90.26,90.2,90.2,2162199998.0
2009-11-03 15:15:00,90.2,90.255,90.2,90.235,1603800000.0
2009-11-03 15:20:00,90.23,90.26,90.205,90.255,2639400002.0
2009-11-03 15:25:00,90.255,90.28,90.225,90.225,2177900000.0
2009-11-03 15:30:00,90.225,90.245,90.205,90.225,2241800000.0
2009-11-03 15:35:00,90.225,90.24,90.195,90.24,3422000001.0
2009-11-03 15:40:00,90.24,90.24,90.165,90.185,3044100011.0
2009-11-03 15:45:00,90.185,90.2,90.145,90.185,2835100001.0
2009-11-03 15:50:00,90.185,90.215,90.16,90.2,2707300006.0
2009-11-03 15:55:00,90.2,90.21,90.15,90.18,3037599999.0
2009-11-03 16:00:00,90.18,90.28,90.18,90.23,2516500000.0
2009-11-03 16:05:00,90.23,90.26,90.21,90.235,2706600000.0
2009-11-03 16:10:00,90.235,90.25,90.21,90.235,1951600000.0
2009-11-03 16:15:00,90.235,90.275,90.23,90.27,2782699998.0
2009-11-03 16:20:00,90.27,90.35,90.265,90.28,3073699998.0
2009-11-03 16:25:00,90.28,90.34,90.28,90.33,2243700000.0
2009-11-03 16:30:00,90.33,90.34,90.26,90.295,3281499998.0
2009-11-03 16:35:00,90.295,90.32,90.26,90.31,3008500000.0
2009-11-03 16:40:00,90.315,90.37,90.305,90.33,3287500000.0
2009-11-03 16:45:00,90.34,90.385,90.325,90.325,3437099999.0
2009-11-03 16:50:00,90.325,90.425,90.32,90.405,3895999998.0
2009-11-03 16:55:00,90.4,90.46,90.395,90.435,3098799999.0
2009-11-03 17:00:00,90.435,90.58,90.425,90.545,2350100000.0
2009-11-03 17:05:00,90.545,90.55,90.435,90.44,2428400000.0
2009-11-03 17:10:00,90.44,90.445,90.34,90.37,3070100000.0
2009-11-03 17:15:00,90.37,90.41,90.305,90.355,1798100000.0
2009-11-03 17:20:00,90.355,90.39,90.335,90.38,2362800000.0
2009-11-03 17:25:00,90.38,90.38,90.32,90.33,2660300001.0
2009-11-03 17:30:00,90.33,90.37,90.32,90.37,3218399997.0
2009-11-03 17:35:00,90.38,90.38,90.315,90.33,3344800001.0
2009-11-03 17:40:00,90.33,90.41,90.32,90.39,4107000007.0
2009-11-03 17:45:00,90.39,90.41,90.31,90.4,2586000002.0
2009-11-03 17:50:00,90.4,90.425,90.37,90.38,2269100001.0
2009-11-03 17:55:00,90.38,90.38,90.32,90.33,1691300000.0
2009-11-03 18:00:00,90.33,90.35,90.27,90.31,1503199999.0
2009-11-03 18:05:00,90.315,90.315,90.2,90.24,2280099999.0
2009-11-03 18:10:00,90.24,90.29,90.22,90.26,3043099999.0
2009-11-03 18:15:00,90.27,90.31,90.235,90.27,3398300001.0
2009-11-03 18:20:00,90.27,90.34,90.265,90.32,1979499999.0
2009-11-03 18:25:00,90.32,90.33,90.28,90.315,2003900001.0
2009-11-03 18:30:00,90.315,90.32,90.27,90.27,2187800000.0
2009-11-03 18:35:00,90.27,90.28,90.23,90.25,2193499999.0
2009-11-03 18:40:00,90.245,90.29,90.245,90.26,2121599999.0
2009-11-03 18:45:00,90.26,90.31,90.245,90.3,2759000001.0
2009-11-03 18:50:00,90.31,90.315,90.27,90.28,1997100001.0
2009-11-03 18:55:00,90.28,90.34,90.28,90.3,2521100000.0
2009-11-03 19:00:00,90.3,90.32,90.28,90.295,2274899998.0
2009-11-03 19:05:00,90.295,90.325,90.285,90.315,1737000000.0
2009-11-03 19:10:00,90.315,90.33,90.3,90.315,1845500001.0
2009-11-03 19:15:00,90.315,90.33,90.28,90.29,1738800001.0
2009-11-03 19:20:00,90.29,90.3,90.27,90.28,1585900000.0
2009-11-03 19:25:00,90.28,90.28,90.21,90.23,1323200000.0
2009-11-03 19:30:00,90.23,90.28,90.21,90.27,1613100000.0
2009-11-03 19:35:00,90.27,90.33,90.27,90.32,1448100000.0
2009-11-03 19:40:00,90.32,90.34,90.3,90.31,1081100000.0
2009-11-03 19:45:00,90.31,90.32,90.305,90.32,1131400000.0
2009-11-03 19:50:00,90.32,90.33,90.305,90.325,954600000.0
2009-11-03 19:55:00,90.325,90.33,90.285,90.295,1296299999.0
2009-11-03 20:00:00,90.3,90.315,90.285,90.285,1704300001.0
2009-11-03 20:05:00,90.29,90.34,90.28,90.34,1729600000.0
2009-11-03 20:10:00,90.34,90.375,90.34,90.36,2245600004.0
2009-11-03 20:15:00,90.36,90.36,90.27,90.32,1550100001.0
2009-11-03 20:20:00,90.32,90.32,90.265,90.28,2079300002.0
2009-11-03 20:25:00,90.28,90.32,90.26,90.26,1607799999.0
2009-11-03 20:30:00,90.26,90.27,90.2,90.23,1579600001.0
2009-11-03 20:35:00,90.23,90.28,90.215,90.275,2058299997.0
2009-11-03 20:40:00,90.28,90.29,90.27,90.285,1560100000.0
2009-11-03 20:45:00,90.285,90.33,90.28,90.325,1313500000.0
2009-11-03 20:50:00,90.325,90.355,90.32,90.335,1518900000.0
2009-11-03 20:55:00,90.335,90.35,90.315,90.33,1677300000.0
2009-11-03 21:00:00,90.33,90.365,90.29,90.29,2048000000.0
2009-11-03 21:05:00,90.29,90.295,90.27,90.28,2234700001.0
2009-11-03 21:10:00,90.28,90.315,90.265,90.265,1425700000.0
2009-11-03 21:15:00,90.265,90.315,90.22,90.295,2025899999.0
2009-11-03 21:20:00,90.295,90.39,90.29,90.365,2353100000.0
2009-11-03 21:25:00,90.365,90.365,90.31,90.32,1196899998.0
2009-11-03 21:30:00,90.315,90.315,90.29,90.3,1735899999.0
2009-11-03 21:35:00,90.295,90.335,90.295,90.305,1637900001.0
2009-11-03 21:40:00,90.305,90.34,90.305,90.33,1631600001.0
2009-11-03 21:45:00,90.33,90.365,90.32,90.34,1259300001.0
2009-11-03 21:50:00,90.34,90.35,90.335,90.335,702000000.0
2009-11-03 21:55:00,90.335,90.345,90.32,90.325,1352900000.0
2009-11-03 22:00:00,90.325,90.325,90.285,90.285,1423499999.0
2009-11-03 22:05:00,90.285,90.335,90.27,90.315,985600000.0
2009-11-03 22:10:00,90.315,90.32,90.3,90.3,807600000.0
2009-11-03 22:15:00,90.3,90.315,90.29,90.315,562400000.0
2009-11-03 22:20:00,90.315,90.34,90.315,90.33,811600000.0
2009-11-03 22:25:00,90.33,90.335,90.325,90.325,272600000.0
2009-11-03 22:30:00,90.325,90.37,90.325,90.345,1486300000.0
2009-11-03 22:35:00,90.345,90.36,90.34,90.35,949100000.0
2009-11-03 22:40:00,90.35,90.35,90.325,90.34,1542200000.0
2009-11-03 22:45:00,90.34,90.345,90.33,90.34,520800000.0
2009-11-03 22:50:00,90.34,90.34,90.32,90.325,530100000.0
2009-11-03 22:55:00,90.325,90.35,90.32,90.345,545500000.0
2009-11-03 23:00:00,90.345,90.36,90.335,90.345,695200000.0
2009-11-03 23:05:00,90.345,90.35,90.325,90.34,608500000.0
2009-11-03 23:10:00,90.34,90.345,90.33,90.335,1228500000.0
2009-11-03 23:15:00,90.335,90.35,90.33,90.34,989100000.0
2009-11-03 23:20:00,90.34,90.34,90.32,90.33,476000000.0
2009-11-03 23:25:00,90.33,90.34,90.32,90.325,575500000.0
2009-11-03 23:30:00,90.325,90.33,90.295,90.295,891600000.0
2009-11-03 23:35:00,90.295,90.295,90.285,90.285,538800000.0
2009-11-03 23:40:00,90.285,90.295,90.27,90.28,1027600000.0
2009-11-03 23:45:00,90.285,90.315,90.285,90.31,912800000.0
2009-11-03 23:50:00,90.31,90.33,90.31,90.325,521000000.0
2009-11-03 23:55:00,90.32,90.335,90.32,90.32,269000000.0
2009-11-04 00:00:00,90.315,90.325,90.3,90.325,33000000.0
2009-11-04 00:05:00,90.325,90.325,90.275,90.31,90300000.0
2009-11-04 00:10:00,90.31,90.31,90.295,90.3,69400000.0
2009-11-04 00:15:00,90.3,90.33,90.285,90.33,273200000.0
2009-11-04 00:20:00,90.32,90.33,90.295,90.32,144000000.0
2009-11-04 00:25:00,90.32,90.32,90.305,90.32,98300000.0
2009-11-04 00:30:00,90.32,90.32,90.3,90.3,139600000.0
2009-11-04 00:35:00,90.3,90.32,90.295,90.31,113300000.0
2009-11-04 00:40:00,90.31,90.315,90.3,90.305,82400000.0
2009-11-04 00:45:00,90.305,90.325,90.3,90.315,136200002.0
2009-11-04 00:50:00,90.315,90.34,90.305,90.325,97200000.0
2009-11-04 00:55:00,90.33,90.335,90.325,90.325,179900000.0
2009-11-04 01:00:00,90.325,90.33,90.27,90.275,898200001.0
2009-11-04 01:05:00,90.275,90.285,90.275,90.275,363700000.0
2009-11-04 01:10:00,90.275,90.32,90.275,90.32,380200000.0
2009-11-04 01:15:00,90.32,90.345,90.32,90.345,509200000.0
2009-11-04 01:20:00,90.335,90.335,90.315,90.325,576500000.0
2009-11-04 01:25:00,90.325,90.36,90.325,90.355,655300000.0
2009-11-04 01:30:00,90.355,90.38,90.35,90.38,619300000.0
2009-11-04 01:35:00,90.39,90.41,90.365,90.37,814300001.0
2009-11-04 01:40:00,90.37,90.37,90.33,90.34,857500000.0
2009-11-04 01:45:00,90.34,90.39,90.34,90.38,500000000.0
2009-11-04 01:50:00,90.375,90.385,90.365,90.38,214600000.0
2009-11-04 01:55:00,90.38,90.43,90.38,90.43,438600000.0
2009-11-04 02:00:00,90.43,90.43,90.375,90.385,951600000.0
2009-11-04 02:05:00,90.38,90.385,90.36,90.365,1005600000.0
2009-11-04 02:10:00,90.36,90.38,90.35,90.37,1200800000.0
2009-11-04 02:15:00,90.37,90.37,90.295,90.295,1158100000.0
2009-11-04 02:20:00,90.295,90.315,90.295,90.3,1098500000.0
2009-11-04 02:25:00,90.3,90.3,90.255,90.265,1567900000.0
2009-11-04 02:30:00,90.265,90.265,90.15,90.195,1278100000.0
2009-11-04 02:35:00,90.195,90.23,90.18,90.21,1420600000.0
2009-11-04 02:40:00,90.205,90.245,90.2,90.245,1741100000.0
2009-11-04 02:45:00,90.245,90.245,90.185,90.19,1578400000.0
2009-11-04 02:50:00,90.195,90.195,90.085,90.085,1853000000.0
2009-11-04 02:55:00,90.085,90.12,90.045,90.11,1893600000.0
2009-11-04 03:00:00,90.12,90.145,90.11,90.14,976200000.0
2009-11-04 03:05:00,90.14,90.21,90.14,90.185,2265999999.0
2009-11-04 03:10:00,90.185,90.195,90.14,90.15,1577700000.0
2009-11-04 03:15:00,90.15,90.18,90.14,90.15,1202500000.0
2009-11-04 03:20:00,90.15,90.16,90.11,90.15,1174100000.0
2009-11-04 03:25:00,90.15,90.18,90.145,90.18,1368300000.0
2009-11-04 03:30:00,90.18,90.18,90.155,90.16,876400000.0
2009-11-04 03:35:00,90.16,90.205,90.16,90.205,560800000.0
2009-11-04 03:40:00,90.205,90.225,90.175,90.175,1177500000.0
2009-11-04 03:45:00,90.175,90.175,90.11,90.15,2100200000.0
2009-11-04 03:50:00,90.155,90.185,90.135,90.185,1305900000.0
2009-11-04 03:55:00,90.175,90.205,90.15,90.195,1457500000.0
2009-11-04 04:00:00,90.195,90.205,90.165,90.2,1685200000.0
2009-11-04 04:05:00,90.2,90.21,90.185,90.19,1512600000.0
2009-11-04 04:10:00,90.185,90.21,90.165,90.205,1988500000.0
2009-11-04 04:15:00,90.2,90.205,90.17,90.185,2710000000.0
2009-11-04 04:20:00,90.185,90.195,90.17,90.175,1087200000.0
2009-11-04 04:25:00,90.175,90.185,90.17,90.175,1546600000.0
2009-11-04 04:30:00,90.175,90.185,90.17,90.18,1498600000.0
2009-11-04 04:35:00,90.18,90.19,90.17,90.18,903900000.0
2009-11-04 04:40:00,90.18,90.19,90.175,90.18,406800000.0
2009-11-04 04:45:00,90.18,90.19,90.18,90.19,471700000.0
2009-11-04 04:50:00,90.19,90.2,90.185,90.19,753500000.0
2009-11-04 04:55:00,90.19,90.27,90.19,90.24,1969300000.0
2009-11-04 05:00:00,90.235,90.24,90.22,90.225,1339200000.0
2009-11-04 05:05:00,90.225,90.24,90.22,90.23,1185500000.0
2009-11-04 05:10:00,90.23,90.24,90.22,90.225,617000000.0
2009-11-04 05:15:00,90.23,90.23,90.22,90.225,765100000.0
2009-11-04 05:20:00,90.225,90.265,90.22,90.26,1241800000.0
2009-11-04 05:25:00,90.26,90.265,90.25,90.25,445500000.0
2009-11-04 05:30:00,90.25,90.265,90.24,90.265,456500000.0
2009-11-04 05:35:00,90.265,90.275,90.24,90.26,1407500000.0
2009-11-04 05:40:00,90.26,90.26,90.23,90.24,932500000.0
2009-11-04 05:45:00,90.24,90.26,90.235,90.25,1089900000.0
2009-11-04 05:50:00,90.25,90.28,90.25,90.26,1490200000.0
2009-11-04 05:55:00,90.26,90.27,90.25,90.25,594000000.0
2009-11-04 06:00:00,90.25,90.25,90.235,90.235,579300000.0
2009-11-04 06:05:00,90.235,90.25,90.235,90.24,685700000.0
2009-11-04 06:10:00,90.24,90.24,90.22,90.225,861200000.0
2009-11-04 06:15:00,90.225,90.225,90.185,90.215,1408800000.0
2009-11-04 06:20:00,90.215,90.235,90.215,90.23,790300000.0
2009-11-04 06:25:00,90.23,90.235,90.225,90.23,299300000.0
2009-11-04 06:30:00,90.225,90.23,90.22,90.22,472300000.0
2009-11-04 06:35:00,90.22,90.23,90.21,90.22,713800000.0
2009-11-04 06:40:00,90.22,90.23,90.22,90.22,431600000.0
2009-11-04 06:45:00,90.22,90.22,90.21,90.215,841300000.0
2009-11-04 06:50:00,90.215,90.235,90.21,90.23,887700002.0
2009-11-04 06:55:00,90.23,90.23,90.21,90.225,333400000.0
2009-11-04 07:00:00,90.225,90.235,90.225,90.235,863300000.0
2009-11-04 07:05:00,90.235,90.245,90.23,90.235,514400000.0
2009-11-04 07:10:00,90.235,90.24,90.23,90.24,485200000.0
2009-11-04 07:15:00,90.24,90.27,90.235,90.255,1297500000.0
2009-11-04 07:20:00,90.255,90.285,90.24,90.28,1972700000.0
2009-11-04 07:25:00,90.28,90.29,90.275,90.29,624400000.0
2009-11-04 07:30:00,90.29,90.31,90.29,90.3,833500000.0
2009-11-04 07:35:00,90.295,90.355,90.29,90.33,1516900000.0
2009-11-04 07:40:00,90.33,90.365,90.315,90.35,1281900000.0
2009-11-04 07:45:00,90.355,90.37,90.345,90.35,949000000.0
2009-11-04 07:50:00,90.35,90.35,90.31,90.32,725800000.0
2009-11-04 07:55:00,90.325,90.375,90.32,90.36,1098300000.0
2009-11-04 08:00:00,90.36,90.375,90.34,90.34,1555700000.0
2009-11-04 08:05:00,90.34,90.35,90.32,90.335,1718300000.0
2009-11-04 08:10:00,90.33,90.335,90.32,90.325,748400000.0
2009-11-04 08:15:00,90.325,90.34,90.32,90.33,714600000.0
2009-11-04 08:20:00,90.33,90.37,90.33,90.35,742000000.0
2009-11-04 08:25:00,90.35,90.425,90.35,90.385,1407100000.0
2009-11-04 08:30:00,90.39,90.435,90.38,90.38,1510100000.0
2009-11-04 08:35:00,90.38,90.405,90.37,90.37,708400000.0
2009-11-04 08:40:00,90.37,90.4,90.36,90.4,1091300000.0
2009-11-04 08:45:00,90.4,90.465,90.37,90.455,2029800000.0
2009-11-04 08:50:00,90.46,90.48,90.43,90.46,2919800002.0
2009-11-04 08:55:00,90.46,90.5,90.405,90.43,2769100003.0
2009-11-04 09:00:00,90.43,90.47,90.41,90.435,1992700001.0
2009-11-04 09:05:00,90.435,90.47,90.435,90.465,2039300001.0
2009-11-04 09:10:00,90.465,90.49,90.445,90.45,2355000000.0
2009-11-04 09:15:00,90.445,90.505,90.44,90.475,1991600001.0
2009-11-04 09:20:00,90.475,90.575,90.475,90.56,2093100000.0
2009-11-04 09:25:00,90.56,90.6,90.55,90.56,2493500001.0
2009-11-04 09:30:00,90.56,90.585,90.535,90.55,2307400000.0
2009-11-04 09:35:00,90.55,90.59,90.54,90.55,2665700002.0
2009-11-04 09:40:00,90.55,90.57,90.51,90.55,2292299998.0
2009-11-04 09:45:00,90.55,90.575,90.54,90.545,2268900000.0
2009-11-04 09:50:00,90.545,90.56,90.53,90.535,2417999998.0
2009-11-04 09:55:00,90.535,90.57,90.51,90.56,1701100000.0
2009-11-04 10:00:00,90.56,90.6,90.545,90.565,2804700000.0
2009-11-04 10:05:00,90.565,90.6,90.55,90.55,1966999999.0
2009-11-04 10:10:00,90.55,90.615,90.54,90.595,2822699999.0
2009-11-04 10:15:00,90.595,90.7,90.59,90.62,1957199998.0
2009-11-04 10:20:00,90.625,90.67,90.625,90.64,1815399998.0
2009-11-04 10:25:00,90.64,90.685,90.63,90.66,1780800000.0
2009-11-04 10:30:00,90.66,90.76,90.66,90.705,3884600006.0
2009-11-04 10:35:00,90.71,90.815,90.71,90.775,4286000002.0
2009-11-04 10:40:00,90.775,90.79,90.72,90.735,3240300000.0
2009-11-04 10:45:00,90.735,90.745,90.695,90.7,2742020008.0
2009-11-04 10:50:00,90.7,90.73,90.68,90.72,2187900002.0
2009-11-04 10:55:00,90.72,90.72,90.675,90.68,2177900000.0
2009-11-04 11:00:00,90.68,90.68,90.645,90.665,1968599999.0
2009-11-04 11:05:00,90.665,90.715,90.66,90.71,1314000001.0
2009-11-04 11:10:00,90.71,90.72,90.67,90.675,2104000003.0
2009-11-04 11:15:00,90.675,90.7,90.67,90.68,1480299998.0
2009-11-04 11:20:00,90.68,90.685,90.64,90.64,2504700002.0
2009-11-04 11:25:00,90.64,90.68,90.64,90.67,1926400000.0
2009-11-04 11:30:00,90.67,90.705,90.64,90.685,2051899999.0
2009-11-04 11:35:00,90.69,90.8,90.685,90.78,2928900001.0
2009-11-04 11:40:00,90.78,90.895,90.77,90.845,4086699995.0
2009-11-04 11:45:00,90.845,90.895,90.83,90.86,2854799997.0
2009-11-04 11:50:00,90.86,90.955,90.855,90.945,2802899998.0
2009-11-04 11:55:00,90.95,90.96,90.92,90.935,2820999998.0
2009-11-04 12:00:00,90.935,90.945,90.865,90.87,2819200001.0
2009-11-04 12:05:00,90.87,90.93,90.865,90.925,2662599999.0
2009-11-04 12:10:00,90.925,90.94,90.88,90.905,1627500000.0
2009-11-04 12:15:00,90.905,90.93,90.885,90.915,2386700002.0
2009-11-04 12:20:00,90.915,90.925,90.895,90.9,1431599996.0
2009-11-04 12:25:00,90.895,90.965,90.88,90.965,1892700000.0
2009-11-04 12:30:00,90.97,91.045,90.93,90.95,2697099999.0
2009-11-04 12:35:00,90.945,90.96,90.91,90.92,2761399998.0
2009-11-04 12:40:00,90.92,90.92,90.86,90.86,2378630006.0
2009-11-04 12:45:00,90.86,90.905,90.855,90.89,2280199997.0
2009-11-04 12:50:00,90.885,90.94,90.865,90.94,1943500001.0
2009-11-04 12:55:00,90.94,90.965,90.92,90.95,2020000003.0
2009-11-04 13:00:00,90.95,90.975,90.945,90.95,1859099999.0
2009-11-04 13:05:00,90.95,90.96,90.915,90.935,1180800002.0
2009-11-04 13:10:00,90.935,90.97,90.795,90.82,2791200002.0
2009-11-04 13:15:00,90.815,90.885,90.81,90.865,2603300000.0
2009-11-04 13:20:00,90.865,90.91,90.86,90.91,2339599997.0
2009-11-04 13:25:00,90.91,90.91,90.845,90.855,1199199999.0
2009-11-04 13:30:00,90.855,90.86,90.815,90.82,1256999999.0
2009-11-04 13:35:00,90.82,90.825,90.805,90.805,965500000.0
2009-11-04 13:40:00,90.805,90.815,90.755,90.77,2438900000.0
2009-11-04 13:45:00,90.77,90.78,90.75,90.78,1469299999.0
2009-11-04 13:50:00,90.78,90.845,90.78,90.84,1546700000.0
2009-11-04 13:55:00,90.84,90.84,90.805,90.84,1600500000.0
2009-11-04 14:00:00,90.84,90.86,90.84,90.84,1242800000.0
2009-11-04 14:05:00,90.84,90.86,90.805,90.85,2505600002.0
2009-11-04 14:10:00,90.85,90.865,90.83,90.83,1260800000.0
2009-11-04 14:15:00,90.83,90.86,90.83,90.85,1622900000.0
2009-11-04 14:20:00,90.85,90.86,90.815,90.83,1575399997.0
2009-11-04 14:25:00,90.83,90.845,90.825,90.84,1153799997.0
2009-11-04 14:30:00,90.84,90.86,90.83,90.86,1475500000.0
2009-11-04 14:35:00,90.86,90.9,90.86,90.9,1053100000.0
2009-11-04 14:40:00,90.9,90.91,90.86,90.87,1032000000.0
2009-11-04 14:45:00,90.87,90.92,90.87,90.92,1476400000.0
2009-11-04 14:50:00,90.93,90.95,90.92,90.94,1333899999.0
2009-11-04 14:55:00,90.94,90.96,90.9,90.93,1848400000.0
2009-11-04 15:00:00,90.935,90.94,90.92,90.94,2234600000.0
2009-11-04 15:05:00,90.94,90.97,90.94,90.965,1325300000.0
2009-11-04 15:10:00,90.965,90.99,90.955,90.965,2253900000.0
2009-11-04 15:15:00,90.97,90.99,90.875,90.94,1320080000.0
2009-11-04 15:20:00,90.94,90.995,90.94,90.94,1145200000.0
2009-11-04 15:25:00,90.94,90.94,90.88,90.9,1037700000.0
2009-11-04 15:30:00,90.9,90.92,90.88,90.905,853000000.0
2009-11-04 15:35:00,90.905,90.915,90.88,90.88,773000000.0
2009-11-04 15:40:00,90.88,90.895,90.82,90.82,1405300000.0
2009-11-04 15:45:00,90.82,90.83,90.78,90.8,1806800000.0
2009-11-04 15:50:00,90.795,90.85,90.79,90.815,1763880000.0
2009-11-04 15:55:00,90.81,90.82,90.785,90.8,2269870001.0
2009-11-04 16:00:00,90.8,90.825,90.755,90.775,1964900000.0
2009-11-04 16:05:00,90.775,90.79,90.73,90.74,1280500000.0
2009-11-04 16:10:00,90.735,90.775,90.73,90.77,1164000000.0
2009-11-04 16:15:00,90.77,90.86,90.76,90.86,2035700000.0
2009-11-04 16:20:00,90.855,90.87,90.825,90.825,1376100000.0
2009-11-04 16:25:00,90.825,90.845,90.805,90.805,1333600000.0
2009-11-04 16:30:00,90.805,90.82,90.785,90.8,2783799994.0
2009-11-04 16:35:00,90.8,90.82,90.8,90.8,1488100000.0
2009-11-04 16:40:00,90.8,90.8,90.755,90.775,2031120002.0
2009-11-04 16:45:00,90.77,90.78,90.735,90.74,2130500000.0
2009-11-04 16:50:00,90.735,90.79,90.73,90.78,1459060000.0
2009-11-04 16:55:00,90.78,90.845,90.77,90.835,1715030000.0
2009-11-04 17:00:00,90.835,90.835,90.655,90.715,2020300001.0
2009-11-04 17:05:00,90.715,90.715,90.585,90.63,3257660000.0
2009-11-04 17:10:00,90.63,90.635,90.585,90.59,2313300002.0
2009-11-04 17:15:00,90.59,90.635,90.59,90.615,2150900000.0
2009-11-04 17:20:00,90.615,90.645,90.605,90.615,4654600006.0
2009-11-04 17:25:00,90.615,90.66,90.615,90.645,2019000001.0
2009-11-04 17:30:00,90.65,90.705,90.62,90.7,2915899998.0
2009-11-04 17:35:00,90.7,90.745,90.67,90.73,2653900000.0
2009-11-04 17:40:00,90.73,90.75,90.655,90.67,2179900000.0
2009-11-04 17:45:00,90.67,90.69,90.65,90.67,1581500001.0
2009-11-04 17:50:00,90.67,90.77,90.67,90.765,1745800000.0
2009-11-04 17:55:00,90.765,90.815,90.73,90.8,2556000000.0
2009-11-04 18:00:00,90.795,90.81,90.755,90.78,4514899995.0
2009-11-04 18:05:00,90.78,90.9,90.78,90.89,2612799997.0
2009-11-04 18:10:00,90.89,90.94,90.89,90.925,2602100001.0
2009-11-04 18:15:00,90.925,90.965,90.91,90.935,1532000000.0
2009-11-04 18:20:00,90.935,90.96,90.915,90.93,2968900002.0
2009-11-04 18:25:00,90.93,90.94,90.9,90.915,2563399998.0
2009-11-04 18:30:00,90.915,90.93,90.91,90.92,1965900000.0
2009-11-04 18:35:00,90.92,90.94,90.92,90.92,844200000.0
2009-11-04 18:40:00,90.92,90.92,90.89,90.905,503500000.0
2009-11-04 18:45:00,90.905,90.93,90.9,90.92,668800000.0
2009-11-04 18:50:00,90.92,90.955,90.92,90.955,881700000.0
2009-11-04 18:55:00,90.955,90.97,90.95,90.96,950700000.0
2009-11-04 19:00:00,90.96,90.965,90.92,90.93,789700000.0
2009-11-04 19:05:00,90.93,90.94,90.86,90.86,1139500001.0
2009-11-04 19:10:00,90.86,90.88,90.845,90.87,2160400001.0
2009-11-04 19:15:00,90.865,90.925,90.86,90.905,1702500000.0
2009-11-04 19:20:00,90.905,90.93,90.895,90.91,1129499999.0
2009-11-04 19:25:00,90.91,90.925,90.9,90.905,1085200000.0
2009-11-04 19:30:00,90.905,90.925,90.9,90.905,1308100000.0
2009-11-04 19:35:00,90.905,90.91,90.89,90.895,1056500000.0
2009-11-04 19:40:00,90.895,90.895,90.87,90.87,698600000.0
2009-11-04 19:45:00,90.87,90.885,90.87,90.88,457100001.0
2009-11-04 19:50:00,90.88,90.91,90.87,90.91,1753499998.0
2009-11-04 19:55:00,90.91,90.915,90.9,90.905,978000000.0
2009-11-04 20:00:00,90.905,90.92,90.905,90.92,1154800000.0
2009-11-04 20:05:00,90.92,90.935,90.915,90.935,739800000.0
2009-11-04 20:10:00,90.94,90.94,90.915,90.915,1140299996.0
2009-11-04 20:15:00,90.92,90.93,90.91,90.93,1034099997.0
2009-11-04 20:20:00,90.93,90.94,90.925,90.935,674400000.0
2009-11-04 20:25:00,90.935,90.955,90.93,90.94,1323299993.0
2009-11-04 20:30:00,90.94,90.95,90.91,90.915,1815399999.0
2009-11-04 20:35:00,90.91,90.925,90.905,90.91,951600000.0
2009-11-04 20:40:00,90.91,90.935,90.905,90.92,1433300001.0
2009-11-04 20:45:00,90.925,90.955,90.925,90.95,1338500000.0
2009-11-04 20:50:00,90.955,90.965,90.925,90.93,798700000.0
2009-11-04 20:55:00,90.93,90.93,90.87,90.87,1166700001.0
2009-11-04 21:00:00,90.87,90.92,90.87,90.915,2204599999.0
2009-11-04 21:05:00,90.915,90.955,90.855,90.865,2230400000.0
2009-11-04 21:10:00,90.865,91.015,90.86,90.92,2303800000.0
2009-11-04 21:15:00,90.915,91.23,90.695,90.795,2753699999.0
2009-11-04 21:20:00,90.795,91.31,90.735,91.085,2908999997.0
2009-11-04 21:25:00,91.055,91.205,90.92,90.96,2097999999.0
2009-11-04 21:30:00,90.965,91.01,90.875,90.98,2079700000.0
2009-11-04 21:35:00,90.975,91.055,90.935,91.045,2303800000.0
2009-11-04 21:40:00,91.05,91.055,90.98,90.98,2336810000.0
2009-11-04 21:45:00,90.98,91.0,90.915,90.925,2153809999.0
2009-11-04 21:50:00,90.925,90.945,90.85,90.905,2098500000.0
2009-11-04 21:55:00,90.905,90.905,90.795,90.8,2274400000.0
2009-11-04 22:00:00,90.795,90.815,90.705,90.755,1527780000.0
2009-11-04 22:05:00,90.76,90.82,90.75,90.78,1389900003.0
2009-11-04 22:10:00,90.78,90.795,90.775,90.79,1597799998.0
2009-11-04 22:15:00,90.79,90.8,90.77,90.775,654399999.0
2009-11-04 22:20:00,90.775,90.78,90.72,90.735,1617100000.0
2009-11-04 22:25:00,90.735,90.76,90.715,90.735,996900001.0
2009-11-04 22:30:00,90.74,90.75,90.7,90.725,1560500000.0
2009-11-04 22:35:00,90.725,90.75,90.67,90.68,1920400001.0
2009-11-04 22:40:00,90.68,90.685,90.635,90.66,1346600000.0
2009-11-04 22:45:00,90.66,90.7,90.625,90.66,2135400000.0
2009-11-04 22:50:00,90.66,90.725,90.655,90.69,1954199999.0
2009-11-04 22:55:00,90.69,90.7,90.56,90.585,1615000000.0
2009-11-04 23:00:00,90.58,90.655,90.575,90.645,939300000.0
2009-11-04 23:05:00,90.645,90.66,90.63,90.64,1416900000.0
2009-11-04 23:10:00,90.64,90.68,90.63,90.675,941400000.0
2009-11-04 23:15:00,90.675,90.685,90.665,90.67,1231100000.0
2009-11-04 23:20:00,90.675,90.675,90.625,90.64,772000000.0
2009-11-04 23:25:00,90.65,90.685,90.635,90.68,654400000.0
2009-11-04 23:30:00,90.68,90.68,90.665,90.67,548400000.0
2009-11-04 23:35:00,90.67,90.685,90.67,90.68,410400000.0
2009-11-04 23:40:00,90.68,90.786,90.675,90.705,372699999.0
2009-11-04 23:45:00,90.705,90.78,90.705,90.75,1413200000.0
2009-11-04 23:50:00,90.75,90.775,90.75,90.775,686100000.0
2009-11-04 23:55:00,90.78,90.78,90.715,90.715,835899999.0
2009-11-05 00:00:00,90.71,90.75,90.705,90.75,108200000.0
2009-11-05 00:05:00,90.75,90.755,90.725,90.75,353600000.0
2009-11-05 00:10:00,90.75,90.79,90.75,90.76,117000000.0
2009-11-05 00:15:00,90.76,90.78,90.755,90.76,354200000.0
2009-11-05 00:20:00,90.76,90.78,90.755,90.76,307000000.0
2009-11-05 00:25:00,90.76,90.775,90.76,90.77,268600000.0
2009-11-05 00:30:00,90.77,90.785,90.77,90.785,244000000.0
2009-11-05 00:35:00,90.785,90.805,90.785,90.805,326200000.0
2009-11-05 00:40:00,90.62,90.825,90.619,90.82,328000000.0
2009-11-05 00:45:00,90.825,90.86,90.8,90.805,447300000.0
2009-11-05 00:50:00,90.805,90.84,90.805,90.825,293200000.0
2009-11-05 00:55:00,90.825,90.855,90.815,90.845,183700000.0
2009-11-05 01:00:00,90.845,90.845,90.81,90.815,289700000.0
2009-11-05 01:05:00,90.815,90.815,90.74,90.76,395200001.0
2009-11-05 01:10:00,90.765,90.765,90.69,90.69,248600000.0
2009-11-05 01:15:00,90.69,90.71,90.685,90.7,385000000.0
2009-11-05 01:20:00,90.695,90.745,90.69,90.735,337300000.0
2009-11-05 01:25:00,90.735,90.745,90.705,90.705,241100000.0
2009-11-05 01:30:00,90.705,90.73,90.705,90.71,421300000.0
2009-11-05 01:35:00,90.71,90.71,90.62,90.625,701800000.0
2009-11-05 01:40:00,90.625,90.655,90.61,90.625,400400000.0
2009-11-05 01:45:00,90.63,90.67,90.63,90.665,481800000.0
2009-11-05 01:50:00,90.665,90.695,90.66,90.695,374600000.0
2009-11-05 01:55:00,90.695,90.72,90.685,90.695,1059700000.0
2009-11-05 02:00:00,90.695,90.695,90.555,90.56,1892600001.0
2009-11-05 02:05:00,90.57,90.59,90.535,90.54,1459500001.0
2009-11-05 02:10:00,90.545,90.585,90.52,90.535,1679300000.0
2009-11-05 02:15:00,90.535,90.585,90.525,90.575,789200000.0
2009-11-05 02:20:00,90.575,90.58,90.54,90.54,1129500000.0
2009-11-05 02:25:00,90.54,90.56,90.5,90.505,1362300000.0
2009-11-05 02:30:00,90.505,90.58,90.49,90.565,1839200000.0
2009-11-05 02:35:00,90.565,90.61,90.56,90.575,1105900000.0
2009-11-05 02:40:00,90.575,90.63,90.555,90.63,1509200000.0
2009-11-05 02:45:00,90.635,90.65,90.6,90.625,1522599998.0
2009-11-05 02:50:00,90.625,90.66,90.57,90.58,2235500001.0
2009-11-05 02:55:00,90.58,90.62,90.56,90.56,2107300000.0
2009-11-05 03:00:00,90.565,90.585,90.53,90.58,2171300000.0
2009-11-05 03:05:00,90.58,90.6,90.56,90.575,2278200000.0
2009-11-05 03:10:00,90.575,90.59,90.56,90.58,1855500000.0
2009-11-05 03:15:00,90.58,90.59,90.555,90.575,621000000.0
2009-11-05 03:20:00,90.58,90.58,90.495,90.5,1287200000.0
2009-11-05 03:25:00,90.515,90.55,90.47,90.48,1739799999.0
2009-11-05 03:30:00,90.48,90.485,90.45,90.455,1389200000.0
2009-11-05 03:35:00,90.455,90.465,90.38,90.4,2892400000.0
2009-11-05 03:40:00,90.4,90.47,90.385,90.47,2022300000.0
2009-11-05 03:45:00,90.47,90.47,90.42,90.45,1544300000.0
2009-11-05 03:50:00,90.45,90.485,90.43,90.475,1107500000.0
2009-11-05 03:55:00,90.475,90.52,90.47,90.51,1362800000.0
2009-11-05 04:00:00,90.51,90.515,90.475,90.48,1965700000.0
2009-11-05 04:05:00,90.48,90.48,90.44,90.455,1473400000.0
2009-11-05 04:10:00,90.465,90.475,90.45,90.455,1281500000.0
2009-11-05 04:15:00,90.46,90.49,90.46,90.49,905200000.0
2009-11-05 04:20:00,90.485,90.5,90.475,90.49,1267500000.0
2009-11-05 04:25:00,90.49,90.49,90.46,90.46,924000000.0
2009-11-05 04:30:00,90.46,90.505,90.46,90.5,1113900000.0
2009-11-05 04:35:00,90.5,90.5,90.47,90.47,868000000.0
2009-11-05 04:40:00,90.47,90.485,90.455,90.485,525900000.0
2009-11-05 04:45:00,90.485,90.555,90.48,90.505,1409900000.0
2009-11-05 04:50:00,90.51,90.51,90.485,90.5,860600000.0
2009-11-05 04:55:00,90.5,90.5,90.47,90.485,1023000000.0
2009-11-05 05:00:00,90.485,90.5,90.455,90.455,873500000.0
2009-11-05 05:05:00,90.455,90.48,90.44,90.445,807600000.0
2009-11-05 05:10:00,90.45,90.46,90.41,90.42,830700000.0
2009-11-05 05:15:00,90.42,90.435,90.405,90.41,1098700000.0
2009-11-05 05:20:00,90.405,90.445,90.405,90.44,684600000.0
2009-11-05 05:25:00,90.44,90.44,90.375,90.39,1603299997.0
2009-11-05 05:30:00,90.4,90.4,90.37,90.395,1278800001.0
2009-11-05 05:35:00,90.395,90.395,90.34,90.365,1826800003.0
2009-11-05 05:40:00,90.37,90.37,90.315,90.33,1427000000.0
2009-11-05 05:45:00,90.335,90.37,90.305,90.36,1365700000.0
2009-11-05 05:50:00,90.365,90.415,90.34,90.415,1059900000.0
2009-11-05 05:55:00,90.415,90.445,90.4,90.415,1572600000.0
2009-11-05 06:00:00,90.415,90.435,90.395,90.395,1595300000.0
2009-11-05 06:05:00,90.395,90.45,90.39,90.44,1358200000.0
2009-11-05 06:10:00,90.44,90.44,90.37,90.38,1213300000.0
2009-11-05 06:15:00,90.38,90.405,90.375,90.38,1141300000.0
2009-11-05 06:20:00,90.375,90.375,90.36,90.365,580500000.0
2009-11-05 06:25:00,90.365,90.38,90.365,90.38,523300000.0
2009-11-05 06:30:00,90.38,90.38,90.36,90.365,1109699999.0
2009-11-05 06:35:00,90.365,90.375,90.36,90.365,1155400000.0
2009-11-05 06:40:00,90.365,90.37,90.365,90.365,622200000.0
2009-11-05 06:45:00,90.365,90.37,90.35,90.35,614700000.0
2009-11-05 06:50:00,90.35,90.365,90.35,90.355,302700000.0
2009-11-05 06:55:00,90.355,90.355,90.325,90.345,1040300000.0
2009-11-05 07:00:00,90.34,90.36,90.34,90.34,438800000.0
2009-11-05 07:05:00,90.345,90.41,90.34,90.39,1070100000.0
2009-11-05 07:10:00,90.395,90.41,90.38,90.38,802100000.0
2009-11-05 07:15:00,90.38,90.44,90.38,90.435,822700000.0
2009-11-05 07:20:00,90.435,90.44,90.405,90.415,871299999.0
2009-11-05 07:25:00,90.415,90.43,90.415,90.42,734200000.0
2009-11-05 07:30:00,90.42,90.445,90.42,90.435,482500000.0
2009-11-05 07:35:00,90.435,90.465,90.43,90.455,1105100000.0
2009-11-05 07:40:00,90.455,90.525,90.455,90.495,1668500000.0
2009-11-05 07:45:00,90.495,90.5,90.445,90.46,1530799998.0
2009-11-05 07:50:00,90.46,90.465,90.44,90.445,1570500000.0
2009-11-05 07:55:00,90.445,90.465,90.43,90.45,908400000.0
2009-11-05 08:00:00,90.45,90.46,90.445,90.45,961699999.0
2009-11-05 08:05:00,90.45,90.46,90.44,90.455,791300000.0
2009-11-05 08:10:00,90.455,90.46,90.44,90.45,1778700000.0
2009-11-05 08:15:00,90.45,90.45,90.44,90.45,840800000.0
2009-11-05 08:20:00,90.45,90.46,90.44,90.45,925100000.0
2009-11-05 08:25:00,90.45,90.48,90.44,90.46,1010900000.0
2009-11-05 08:30:00,90.465,90.49,90.46,90.48,649300000.0
2009-11-05 08:35:00,90.475,90.48,90.465,90.47,842700000.0
2009-11-05 08:40:00,90.475,90.475,90.41,90.415,1357899999.0
2009-11-05 08:45:00,90.415,90.42,90.355,90.375,1083300000.0
2009-11-05 08:50:00,90.375,90.4,90.35,90.355,1187700000.0
2009-11-05 08:55:00,90.355,90.365,90.3,90.33,2353099998.0
2009-11-05 09:00:00,90.325,90.365,90.29,90.34,2214800000.0
2009-11-05 09:05:00,90.34,90.37,90.335,90.36,1655799999.0
2009-11-05 09:10:00,90.36,90.38,90.325,90.37,2350200000.0
2009-11-05 09:15:00,90.37,90.4,90.36,90.385,2595100000.0
2009-11-05 09:20:00,90.385,90.385,90.335,90.35,2515699999.0
2009-11-05 09:25:00,90.35,90.37,90.33,90.37,2219600000.0
2009-11-05 09:30:00,90.37,90.37,90.32,90.34,1999900001.0
2009-11-05 09:35:00,90.34,90.35,90.33,90.335,1725100000.0
2009-11-05 09:40:00,90.335,90.36,90.31,90.36,1640000000.0
2009-11-05 09:45:00,90.355,90.37,90.35,90.36,1536000000.0
2009-11-05 09:50:00,90.365,90.4,90.36,90.39,2268800001.0
2009-11-05 09:55:00,90.385,90.455,90.38,90.42,2159100001.0
2009-11-05 10:00:00,90.42,90.46,90.415,90.44,2584399997.0
2009-11-05 10:05:00,90.44,90.465,90.42,90.445,2373199999.0
2009-11-05 10:10:00,90.445,90.45,90.41,90.45,2319000002.0
2009-11-05 10:15:00,90.45,90.47,90.4,90.415,3068500005.0
2009-11-05 10:20:00,90.42,90.44,90.4,90.425,1824600001.0
2009-11-05 10:25:00,90.425,90.445,90.375,90.38,1552000000.0
2009-11-05 10:30:00,90.38,90.38,90.33,90.335,1439700000.0
2009-11-05 10:35:00,90.33,90.335,90.27,90.285,2165100000.0
2009-11-05 10:40:00,90.29,90.32,90.27,90.305,3273100006.0
2009-11-05 10:45:00,90.31,90.31,90.155,90.19,1636099999.0
2009-11-05 10:50:00,90.19,90.21,90.095,90.115,1505700000.0
2009-11-05 10:55:00,90.12,90.165,90.1,90.115,1947399999.0
2009-11-05 11:00:00,90.115,90.115,89.99,90.095,2634700000.0
2009-11-05 11:05:00,90.095,90.105,90.035,90.1,2114599999.0
2009-11-05 11:10:00,90.1,90.11,90.06,90.085,2004100000.0
2009-11-05 11:15:00,90.085,90.16,90.085,90.12,2074300000.0
2009-11-05 11:20:00,90.12,90.185,90.12,90.155,2196100001.0
2009-11-05 11:25:00,90.155,90.175,90.155,90.16,1800500000.0
2009-11-05 11:30:00,90.16,90.26,90.15,90.24,2117699998.0
2009-11-05 11:35:00,90.235,90.25,90.21,90.22,2407700000.0
2009-11-05 11:40:00,90.22,90.25,90.195,90.24,2346100001.0
2009-11-05 11:45:00,90.245,90.255,90.2,90.2,1906200000.0
2009-11-05 11:50:00,90.2,90.21,90.18,90.185,1494700000.0
2009-11-05 11:55:00,90.185,90.205,90.185,90.185,1351400000.0
2009-11-05 12:00:00,90.19,90.195,90.135,90.15,2327600001.0
2009-11-05 12:05:00,90.15,90.16,90.12,90.13,916499999.0
2009-11-05 12:10:00,90.13,90.16,90.13,90.13,1338600000.0
2009-11-05 12:15:00,90.13,90.15,90.12,90.15,1567099998.0
2009-11-05 12:20:00,90.15,90.2,90.15,90.185,1813200000.0
2009-11-05 12:25:00,90.185,90.21,90.15,90.16,2173699999.0
2009-11-05 12:30:00,90.16,90.21,90.16,90.21,1352600000.0
2009-11-05 12:35:00,90.21,90.235,90.19,90.22,2058700000.0
2009-11-05 12:40:00,90.22,90.26,90.195,90.225,1109400000.0
2009-11-05 12:45:00,90.225,90.25,90.21,90.24,1354800000.0
2009-11-05 12:50:00,90.24,90.28,90.24,90.26,1803000000.0
2009-11-05 12:55:00,90.26,90.33,90.26,90.32,1547100000.0
2009-11-05 13:00:00,90.32,90.38,90.31,90.365,3516599998.0
2009-11-05 13:05:00,90.365,90.37,90.31,90.32,1563800001.0
2009-11-05 13:10:00,90.32,90.34,90.32,90.32,909100000.0
2009-11-05 13:15:00,90.32,90.32,90.295,90.31,986900000.0
2009-11-05 13:20:00,90.31,90.31,90.26,90.27,1574999999.0
2009-11-05 13:25:00,90.27,90.31,90.26,90.31,1998200000.0
2009-11-05 13:30:00,90.31,90.34,90.305,90.325,1560500000.0
2009-11-05 13:35:00,90.33,90.34,90.31,90.34,1707200000.0
2009-11-05 13:40:00,90.34,90.34,90.295,90.295,1159099999.0
2009-11-05 13:45:00,90.295,90.31,90.28,90.28,1442400000.0
2009-11-05 13:50:00,90.28,90.29,90.23,90.26,1245200000.0
2009-11-05 13:55:00,90.255,90.28,90.23,90.25,1510000000.0
2009-11-05 14:00:00,90.25,90.445,90.235,90.345,1768600000.0
2009-11-05 14:05:00,90.35,90.41,90.3,90.35,2125599998.0
2009-11-05 14:10:00,90.35,90.365,90.29,90.305,1997699997.0
2009-11-05 14:15:00,90.32,90.38,90.305,90.37,2179800000.0
2009-11-05 14:20:00,90.37,90.39,90.315,90.34,1855000001.0
2009-11-05 14:25:00,90.34,90.38,90.335,90.375,2014300002.0
2009-11-05 14:30:00,90.375,90.42,90.37,90.38,3257600001.0
2009-11-05 14:35:00,90.385,90.43,90.385,90.42,3155800003.0
2009-11-05 14:40:00,90.42,90.43,90.365,90.375,2549399995.0
2009-11-05 14:45:00,90.375,90.435,90.37,90.43,1611499999.0
2009-11-05 14:50:00,90.425,90.455,90.39,90.405,1737800000.0
2009-11-05 14:55:00,90.405,90.455,90.35,90.45,2291400000.0
2009-11-05 15:00:00,90.45,90.45,90.41,90.42,1591100000.0
2009-11-05 15:05:00,90.42,90.42,90.37,90.375,1700199999.0
2009-11-05 15:10:00,90.375,90.4,90.31,90.32,1911200000.0
2009-11-05 15:15:00,90.32,90.355,90.31,90.35,1375610004.0
2009-11-05 15:20:00,90.345,90.365,90.31,90.365,2164500000.0
2009-11-05 15:25:00,90.365,90.42,90.355,90.4,2125700001.0
2009-11-05 15:30:00,90.415,90.525,90.4,90.46,2135650001.0
2009-11-05 15:35:00,90.46,90.58,90.43,90.5,3041199997.0
2009-11-05 15:40:00,90.495,90.535,90.47,90.495,3060799995.0
2009-11-05 15:45:00,90.495,90.495,90.395,90.49,2302099992.0
2009-11-05 15:50:00,90.495,90.495,90.43,90.47,2337199998.0
2009-11-05 15:55:00,90.475,90.575,90.47,90.57,3168700004.0
2009-11-05 16:00:00,90.57,90.635,90.55,90.625,3689000002.0
2009-11-05 16:05:00,90.625,90.63,90.595,90.615,3122000002.0
2009-11-05 16:10:00,90.61,90.64,90.585,90.615,2459000002.0
2009-11-05 16:15:00,90.615,90.62,90.51,90.52,3211300003.0
2009-11-05 16:20:00,90.52,90.56,90.515,90.56,2861500001.0
2009-11-05 16:25:00,90.555,90.575,90.515,90.55,2113399998.0
2009-11-05 16:30:00,90.55,90.55,90.47,90.485,2311700000.0
2009-11-05 16:35:00,90.485,90.505,90.435,90.47,2875699995.0
2009-11-05 16:40:00,90.47,90.495,90.435,90.49,2478800001.0
2009-11-05 16:45:00,90.49,90.565,90.49,90.56,3076200004.0
2009-11-05 16:50:00,90.565,90.61,90.555,90.6,3391799998.0
2009-11-05 16:55:00,90.6,90.635,90.585,90.595,2667699995.0
2009-11-05 17:00:00,90.595,90.595,90.565,90.57,3732099999.0
2009-11-05 17:05:00,90.57,90.57,90.48,90.5,2710700000.0
2009-11-05 17:10:00,90.5,90.54,90.485,90.53,2099599999.0
2009-11-05 17:15:00,90.53,90.565,90.505,90.51,2187399999.0
2009-11-05 17:20:00,90.51,90.58,90.51,90.58,2553100004.0
2009-11-05 17:25:00,90.58,90.615,90.57,90.58,2532600003.0
2009-11-05 17:30:00,90.58,90.585,90.54,90.585,2600299983.0
2009-11-05 17:35:00,90.59,90.625,90.58,90.61,3146300003.0
2009-11-05 17:40:00,90.61,90.62,90.58,90.595,2664299997.0
2009-11-05 17:45:00,90.595,90.595,90.56,90.565,2714999993.0
2009-11-05 17:50:00,90.565,90.58,90.545,90.55,2830199989.0
2009-11-05 17:55:00,90.55,90.6,90.52,90.58,2118399997.0
2009-11-05 18:00:00,90.575,90.58,90.525,90.555,2306400002.0
2009-11-05 18:05:00,90.555,90.58,90.53,90.545,1675999994.0
2009-11-05 18:10:00,90.545,90.555,90.5,90.53,2204499992.0
2009-11-05 18:15:00,90.53,90.55,90.48,90.505,2230999996.0
2009-11-05 18:20:00,90.505,90.56,90.49,90.555,2257999993.0
2009-11-05 18:25:00,90.56,90.565,90.49,90.495,1785199995.0
2009-11-05 18:30:00,90.495,90.515,90.49,90.51,1658400001.0
2009-11-05 18:35:00,90.51,90.53,90.5,90.525,1753999998.0
2009-11-05 18:40:00,90.525,90.525,90.48,90.48,2205300009.0
2009-11-05 18:45:00,90.475,90.5,90.45,90.465,3376699985.0
2009-11-05 18:50:00,90.47,90.49,90.41,90.435,2057899993.0
2009-11-05 18:55:00,90.43,90.46,90.425,90.45,2230200004.0
2009-11-05 19:00:00,90.455,90.52,90.445,90.51,3216499978.0
2009-11-05 19:05:00,90.51,90.545,90.495,90.525,1826599997.0
2009-11-05 19:10:00,90.525,90.56,90.52,90.56,2223299995.0
2009-11-05 19:15:00,90.56,90.58,90.55,90.56,2052299997.0
2009-11-05 19:20:00,90.565,90.57,90.56,90.57,1293099997.0
2009-11-05 19:25:00,90.57,90.59,90.55,90.56,2196899999.0
2009-11-05 19:30:00,90.56,90.575,90.555,90.555,1649799982.0
2009-11-05 19:35:00,90.555,90.56,90.545,90.55,1545199999.0
2009-11-05 19:40:00,90.55,90.55,90.53,90.53,893799995.0
2009-11-05 19:45:00,90.53,90.54,90.52,90.54,1244300001.0
2009-11-05 19:50:00,90.54,90.58,90.54,90.565,1734399998.0
2009-11-05 19:55:00,90.57,90.59,90.57,90.58,1099199999.0
2009-11-05 20:00:00,90.58,90.59,90.58,90.59,389600000.0
2009-11-05 20:05:00,90.59,90.6,90.585,90.6,264399998.0
2009-11-05 20:10:00,90.6,90.655,90.6,90.61,1995000002.0
2009-11-05 20:15:00,90.61,90.66,90.61,90.655,1569799991.0
2009-11-05 20:20:00,90.655,90.655,90.63,90.65,1577499999.0
2009-11-05 20:25:00,90.65,90.665,90.635,90.65,1021700000.0
2009-11-05 20:30:00,90.65,90.66,90.62,90.62,1510399991.0
2009-11-05 20:35:00,90.62,90.63,90.605,90.625,1226800000.0
2009-11-05 20:40:00,90.625,90.65,90.625,90.635,1376500002.0
2009-11-05 20:45:00,90.635,90.655,90.635,90.65,2205900012.0
2009-11-05 20:50:00,90.65,90.67,90.645,90.66,1483900001.0
2009-11-05 20:55:00,90.66,90.67,90.655,90.655,1064899998.0
2009-11-05 21:00:00,90.655,90.67,90.65,90.66,996899998.0
2009-11-05 21:05:00,90.66,90.67,90.655,90.655,1161300000.0
2009-11-05 21:10:00,90.655,90.665,90.65,90.66,1599800015.0
2009-11-05 21:15:00,90.66,90.67,90.655,90.665,910899992.0
2009-11-05 21:20:00,90.665,90.665,90.66,90.665,403499999.0
2009-11-05 21:25:00,90.665,90.665,90.65,90.66,1261799999.0
2009-11-05 21:30:00,90.66,90.665,90.65,90.655,1135899998.0
2009-11-05 21:35:00,90.655,90.66,90.65,90.65,608299991.0
2009-11-05 21:40:00,90.65,90.65,90.64,90.65,1611199991.0
2009-11-05 21:45:00,90.65,90.685,90.65,90.68,1102899993.0
2009-11-05 21:50:00,90.68,90.78,90.675,90.745,3377299989.0
2009-11-05 21:55:00,90.745,90.78,90.735,90.775,1776899998.0
2009-11-05 22:00:00,90.775,90.79,90.75,90.77,2326600000.0
2009-11-05 22:05:00,90.77,90.77,90.72,90.735,1343899999.0
2009-11-05 22:10:00,90.735,90.74,90.725,90.73,1358800001.0
2009-11-05 22:15:00,90.73,90.76,90.725,90.755,1391599993.0
2009-11-05 22:20:00,90.765,90.765,90.74,90.745,1744899993.0
2009-11-05 22:25:00,90.745,90.765,90.73,90.76,749799999.0
2009-11-05 22:30:00,90.76,90.775,90.75,90.765,1733299988.0
2009-11-05 22:35:00,90.765,90.77,90.76,90.76,436400000.0
2009-11-05 22:40:00,90.76,90.77,90.75,90.75,628199999.0
2009-11-05 22:45:00,90.75,90.76,90.75,90.75,703999987.0
2009-11-05 22:50:00,90.75,90.76,90.75,90.76,666099997.0
2009-11-05 22:55:00,90.765,90.78,90.755,90.76,856399998.0
2009-11-05 23:00:00,90.76,90.765,90.745,90.75,157000000.0
2009-11-05 23:05:00,90.75,90.782,90.75,90.778,141700000.0
2009-11-05 23:10:00,90.75,90.755,90.735,90.75,1025599995.0
2009-11-05 23:15:00,90.745,90.75,90.735,90.745,1318799998.0
2009-11-05 23:20:00,90.75,90.75,90.735,90.745,870399998.0
2009-11-05 23:25:00,90.75,90.755,90.715,90.755,1104400000.0
2009-11-05 23:30:00,90.755,90.76,90.74,90.745,346600001.0
2009-11-05 23:35:00,90.75,90.755,90.74,90.745,306800000.0
2009-11-05 23:40:00,90.745,90.745,90.72,90.72,268300000.0
2009-11-05 23:45:00,90.71,90.74,90.7,90.705,1949320015.0
2009-11-05 23:50:00,90.705,90.715,90.705,90.715,2496440000.0
2009-11-05 23:55:00,90.715,90.73,90.705,90.705,425440000.0
2009-11-06 00:00:00,90.705,90.785,90.705,90.775,145440000.0
2009-11-06 00:05:00,90.78,90.78,90.755,90.765,275100000.0
2009-11-06 00:10:00,90.77,90.795,90.76,90.795,282300000.0
2009-11-06 00:15:00,90.795,90.805,90.775,90.785,293700000.0
2009-11-06 00:20:00,90.775,90.775,90.76,90.76,304300000.0
2009-11-06 00:25:00,90.76,90.765,90.745,90.75,278400000.0
2009-11-06 00:30:00,90.75,90.76,90.75,90.755,158400000.0
2009-11-06 00:35:00,90.755,90.83,90.755,90.755,53400000.0
2009-11-06 00:40:00,90.75,90.794,90.735,90.784,248100000.0
2009-11-06 00:45:00,90.74,90.794,90.74,90.74,49600000.0
2009-11-06 00:50:00,90.74,90.745,90.73,90.73,108200000.0
2009-11-06 00:55:00,90.73,90.75,90.73,90.745,288200000.0
2009-11-06 01:00:00,90.745,90.75,90.725,90.745,605600000.0
2009-11-06 01:05:00,90.745,90.75,90.74,90.745,448399996.0
2009-11-06 01:10:00,90.745,90.755,90.732,90.747,248799995.0
2009-11-06 01:15:00,90.755,90.775,90.75,90.765,543499999.0
2009-11-06 01:20:00,90.765,90.815,90.76,90.795,1701100002.0
2009-11-06 01:25:00,90.795,90.81,90.78,90.805,716300000.0
2009-11-06 01:30:00,90.795,90.85,90.785,90.825,1337600001.0
2009-11-06 01:35:00,90.825,90.84,90.795,90.795,742000000.0
2009-11-06 01:40:00,90.795,90.795,90.77,90.775,575700000.0
2009-11-06 01:45:00,90.77,90.78,90.755,90.765,659500000.0
2009-11-06 01:50:00,90.765,90.785,90.765,90.78,690600000.0
2009-11-06 01:55:00,90.785,90.8,90.78,90.795,381100000.0
2009-11-06 02:00:00,90.795,90.805,90.71,90.725,1331239999.0
2009-11-06 02:05:00,90.725,90.755,90.72,90.745,1330100002.0
2009-11-06 02:10:00,90.75,90.77,90.735,90.75,1708799999.0
2009-11-06 02:15:00,90.75,90.75,90.715,90.73,775800000.0
2009-11-06 02:20:00,90.73,90.735,90.685,90.685,1667599999.0
2009-11-06 02:25:00,90.685,90.69,90.67,90.675,1350100000.0
2009-11-06 02:30:00,90.675,90.73,90.67,90.72,1839899998.0
2009-11-06 02:35:00,90.72,90.735,90.72,90.735,837100000.0
2009-11-06 02:40:00,90.735,90.765,90.73,90.74,1766100000.0
2009-11-06 02:45:00,90.75,90.755,90.68,90.725,1631200000.0
2009-11-06 02:50:00,90.725,90.725,90.67,90.67,1366300000.0
2009-11-06 02:55:00,90.67,90.71,90.67,90.71,1131499999.0
2009-11-06 03:00:00,90.71,90.755,90.695,90.71,1739200000.0
2009-11-06 03:05:00,90.71,90.76,90.705,90.76,1306500000.0
2009-11-06 03:10:00,90.755,90.765,90.74,90.75,1607100001.0
2009-11-06 03:15:00,90.75,90.76,90.71,90.73,889699999.0
2009-11-06 03:20:00,90.73,90.74,90.715,90.74,1161599999.0
2009-11-06 03:25:00,90.74,90.75,90.73,90.735,1292100000.0
2009-11-06 03:30:00,90.735,90.755,90.705,90.71,1005400000.0
2009-11-06 03:35:00,90.71,90.71,90.645,90.67,2031200000.0
2009-11-06 03:40:00,90.67,90.69,90.65,90.655,1692600000.0
2009-11-06 03:45:00,90.655,90.67,90.635,90.645,1313000000.0
2009-11-06 03:50:00,90.645,90.655,90.61,90.64,1796900001.0
2009-11-06 03:55:00,90.64,90.675,90.63,90.645,1160400000.0
2009-11-06 04:00:00,90.645,90.65,90.62,90.63,1285100001.0
2009-11-06 04:05:00,90.63,90.645,90.62,90.645,988200000.0
2009-11-06 04:10:00,90.645,90.645,90.615,90.625,609500000.0
2009-11-06 04:15:00,90.625,90.64,90.59,90.59,1072500000.0
2009-11-06 04:20:00,90.59,90.595,90.57,90.585,1277800000.0
2009-11-06 04:25:00,90.585,90.62,90.585,90.6,1153500000.0
2009-11-06 04:30:00,90.6,90.62,90.595,90.6,776000000.0
2009-11-06 04:35:00,90.6,90.63,90.59,90.62,1024300000.0
2009-11-06 04:40:00,90.62,90.62,90.61,90.615,970700000.0
2009-11-06 04:45:00,90.615,90.65,90.615,90.64,997000000.0
2009-11-06 04:50:00,90.64,90.65,90.64,90.645,1064900000.0
2009-11-06 04:55:00,90.645,90.65,90.61,90.61,1298500000.0
2009-11-06 05:00:00,90.61,90.62,90.58,90.605,1555900000.0
2009-11-06 05:05:00,90.605,90.625,90.59,90.595,1435600000.0
2009-11-06 05:10:00,90.595,90.61,90.585,90.6,1838299999.0
2009-11-06 05:15:00,90.6,90.625,90.58,90.6,1530699999.0
2009-11-06 05:20:00,90.605,90.64,90.6,90.635,1550400000.0
2009-11-06 05:25:00,90.635,90.64,90.61,90.62,1082210000.0
2009-11-06 05:30:00,90.62,90.63,90.61,90.625,1081500000.0
2009-11-06 05:35:00,90.625,90.69,90.62,90.68,1785700001.0
2009-11-06 05:40:00,90.685,90.715,90.66,90.67,1923000000.0
2009-11-06 05:45:00,90.675,90.71,90.66,90.705,1499200002.0
2009-11-06 05:50:00,90.705,90.705,90.68,90.685,843000000.0
2009-11-06 05:55:00,90.685,90.69,90.68,90.685,605300000.0
2009-11-06 06:00:00,90.69,90.705,90.67,90.675,1255899999.0
2009-11-06 06:05:00,90.675,90.695,90.66,90.68,2261700000.0
2009-11-06 06:10:00,90.675,90.68,90.66,90.68,1838800000.0
2009-11-06 06:15:00,90.68,90.71,90.68,90.71,1496700000.0
2009-11-06 06:20:00,90.71,90.73,90.695,90.725,1296599998.0
2009-11-06 06:25:00,90.725,90.74,90.725,90.74,1456900000.0
2009-11-06 06:30:00,90.74,90.74,90.725,90.725,842500000.0
2009-11-06 06:35:00,90.725,90.725,90.69,90.71,1276700000.0
2009-11-06 06:40:00,90.705,90.725,90.7,90.705,998600000.0
2009-11-06 06:45:00,90.705,90.71,90.675,90.68,714800000.0
2009-11-06 06:50:00,90.68,90.68,90.67,90.675,934500000.0
2009-11-06 06:55:00,90.675,90.69,90.629,90.69,803900000.0
2009-11-06 07:00:00,90.695,90.71,90.695,90.705,565000000.0
2009-11-06 07:05:00,90.705,90.705,90.675,90.69,1093000000.0
2009-11-06 07:10:00,90.69,90.69,90.665,90.67,519100000.0
2009-11-06 07:15:00,90.67,90.68,90.665,90.67,711100000.0
2009-11-06 07:20:00,90.67,90.68,90.665,90.675,795700000.0
2009-11-06 07:25:00,90.675,90.7,90.67,90.69,713400000.0
2009-11-06 07:30:00,90.69,90.7,90.68,90.68,623000000.0
2009-11-06 07:35:00,90.68,90.685,90.67,90.68,563000000.0
2009-11-06 07:40:00,90.68,90.685,90.67,90.68,1106200001.0
2009-11-06 07:45:00,90.68,90.68,90.66,90.67,793900000.0
2009-11-06 07:50:00,90.67,90.67,90.66,90.66,418000000.0
2009-11-06 07:55:00,90.66,90.66,90.63,90.64,561400000.0
2009-11-06 08:00:00,90.64,90.655,90.625,90.63,1379100000.0
2009-11-06 08:05:00,90.63,90.64,90.55,90.55,1126200000.0
2009-11-06 08:10:00,90.55,90.57,90.51,90.545,2601199993.0
2009-11-06 08:15:00,90.545,90.56,90.52,90.54,937200000.0
2009-11-06 08:20:00,90.54,90.545,90.51,90.535,1531100002.0
2009-11-06 08:25:00,90.535,90.56,90.53,90.555,978800000.0
2009-11-06 08:30:00,90.555,90.565,90.515,90.515,1435299996.0
2009-11-06 08:35:00,90.515,90.52,90.45,90.51,1711200000.0
2009-11-06 08:40:00,90.51,90.51,90.46,90.465,1214400000.0
2009-11-06 08:45:00,90.465,90.48,90.445,90.46,1485590001.0
2009-11-06 08:50:00,90.46,90.505,90.445,90.5,1724799999.0
2009-11-06 08:55:00,90.5,90.52,90.48,90.51,1107500000.0
2009-11-06 09:00:00,90.51,90.535,90.485,90.485,1470600008.0
2009-11-06 09:05:00,90.485,90.51,90.45,90.455,1824300011.0
2009-11-06 09:10:00,90.455,90.51,90.445,90.505,2616020027.0
2009-11-06 09:15:00,90.505,90.54,90.48,90.54,1786000004.0
2009-11-06 09:20:00,90.54,90.55,90.515,90.515,2515670010.0
2009-11-06 09:25:00,90.515,90.54,90.515,90.525,2317980003.0
2009-11-06 09:30:00,90.525,90.535,90.505,90.535,1801500002.0
2009-11-06 09:35:00,90.535,90.555,90.53,90.545,1226799999.0
2009-11-06 09:40:00,90.55,90.55,90.48,90.49,3020299992.0
2009-11-06 09:45:00,90.49,90.5,90.415,90.43,3630199996.0
2009-11-06 09:50:00,90.43,90.44,90.405,90.44,4566570009.0
2009-11-06 09:55:00,90.44,90.475,90.415,90.45,2834300001.0
2009-11-06 10:00:00,90.45,90.46,90.43,90.44,2181500014.0
2009-11-06 10:05:00,90.44,90.47,90.44,90.47,1413199997.0
2009-11-06 10:10:00,90.47,90.51,90.465,90.49,1778400012.0
2009-11-06 10:15:00,90.49,90.51,90.47,90.48,1423300006.0
2009-11-06 10:20:00,90.48,90.49,90.455,90.47,1391000001.0
2009-11-06 10:25:00,90.47,90.48,90.46,90.47,1364900005.0
2009-11-06 10:30:00,90.47,90.47,90.44,90.46,1110000002.0
2009-11-06 10:35:00,90.46,90.53,90.46,90.515,2768800011.0
2009-11-06 10:40:00,90.515,90.52,90.485,90.51,2241499999.0
2009-11-06 10:45:00,90.51,90.565,90.48,90.56,2870200004.0
2009-11-06 10:50:00,90.565,90.565,90.54,90.555,2176500020.0
2009-11-06 10:55:00,90.555,90.58,90.545,90.57,1717800004.0
2009-11-06 11:00:00,90.57,90.58,90.55,90.58,1158200011.0
2009-11-06 11:05:00,90.58,90.58,90.53,90.53,1416400002.0
2009-11-06 11:10:00,90.53,90.53,90.48,90.51,2185500012.0
2009-11-06 11:15:00,90.51,90.52,90.49,90.5,1926700000.0
2009-11-06 11:20:00,90.505,90.535,90.5,90.51,1323400002.0
2009-11-06 11:25:00,90.51,90.52,90.49,90.505,1848000005.0
2009-11-06 11:30:00,90.505,90.525,90.48,90.51,1742500002.0
2009-11-06 11:35:00,90.515,90.525,90.49,90.505,3172499995.0
2009-11-06 11:40:00,90.505,90.52,90.47,90.51,1714200000.0
2009-11-06 11:45:00,90.51,90.51,90.48,90.48,1461499998.0
2009-11-06 11:50:00,90.48,90.5,90.48,90.5,709500000.0
2009-11-06 11:55:00,90.5,90.535,90.5,90.52,952400000.0
2009-11-06 12:00:00,90.52,90.525,90.5,90.52,1319600001.0
2009-11-06 12:05:00,90.52,90.54,90.515,90.52,1255500000.0
2009-11-06 12:10:00,90.52,90.54,90.51,90.54,1105799998.0
2009-11-06 12:15:00,90.545,90.545,90.5,90.515,1641059999.0
2009-11-06 12:20:00,90.515,90.525,90.485,90.51,2642399998.0
2009-11-06 12:25:00,90.51,90.53,90.5,90.52,3700299993.0
2009-11-06 12:30:00,90.52,90.52,90.48,90.52,2740800008.0
2009-11-06 12:35:00,90.52,90.57,90.52,90.56,1710500002.0
2009-11-06 12:40:00,90.56,90.57,90.55,90.55,827500000.0
2009-11-06 12:45:00,90.55,90.585,90.53,90.57,1415800000.0
2009-11-06 12:50:00,90.57,90.59,90.56,90.565,1289900006.0
2009-11-06 12:55:00,90.57,90.6,90.565,90.595,2219300000.0
2009-11-06 13:00:00,90.59,90.605,90.555,90.555,3096700008.0
2009-11-06 13:05:00,90.555,90.605,90.555,90.59,1777700000.0
2009-11-06 13:10:00,90.59,90.605,90.56,90.6,2092699999.0
2009-11-06 13:15:00,90.6,90.675,90.6,90.675,1950400003.0
2009-11-06 13:20:00,90.67,90.705,90.645,90.645,1828499998.0
2009-11-06 13:25:00,90.645,90.67,90.615,90.655,2175300002.0
2009-11-06 13:30:00,90.655,90.66,90.63,90.65,1794200003.0
2009-11-06 13:35:00,90.65,90.655,90.615,90.62,2273900015.0
2009-11-06 13:40:00,90.62,90.65,90.62,90.63,1175200009.0
2009-11-06 13:45:00,90.625,90.66,90.605,90.66,1850200005.0
2009-11-06 13:50:00,90.655,90.67,90.645,90.645,1506400006.0
2009-11-06 13:55:00,90.645,90.67,90.635,90.67,1601800008.0
2009-11-06 14:00:00,90.675,90.68,90.61,90.61,1940499987.0
2009-11-06 14:05:00,90.615,90.62,90.58,90.61,2637200002.0
2009-11-06 14:10:00,90.61,90.615,90.6,90.61,1660600000.0
2009-11-06 14:15:00,90.61,90.61,90.59,90.6,1425499978.0
2009-11-06 14:20:00,90.6,90.61,90.59,90.6,1499999983.0
2009-11-06 14:25:00,90.6,90.605,90.55,90.555,1240000000.0
2009-11-06 14:30:00,90.56,90.62,90.55,90.605,1906700001.0
2009-11-06 14:35:00,90.61,90.63,90.61,90.63,644600000.0
2009-11-06 14:40:00,90.63,90.66,90.62,90.63,1601700001.0
2009-11-06 14:45:00,90.63,90.635,90.138,90.63,3419299999.0
2009-11-06 14:50:00,90.63,90.645,90.625,90.635,1614900002.0
2009-11-06 14:55:00,90.64,90.68,90.635,90.68,1050799998.0
2009-11-06 15:00:00,90.68,90.7,90.66,90.67,1624500001.0
2009-11-06 15:05:00,90.67,90.685,90.635,90.67,1664099998.0
2009-11-06 15:10:00,90.67,90.69,90.66,90.68,982399999.0
2009-11-06 15:15:00,90.685,90.69,90.655,90.655,1195600000.0
2009-11-06 15:20:00,90.655,90.705,90.635,90.69,1675800001.0
2009-11-06 15:25:00,90.69,90.745,90.38,90.41,2532000001.0
2009-11-06 15:30:00,90.41,90.435,90.125,90.285,1740599994.0
2009-11-06 15:35:00,90.285,90.29,90.12,90.155,2693699995.0
2009-11-06 15:40:00,90.165,90.23,90.045,90.205,2800700006.0
2009-11-06 15:45:00,90.205,90.24,90.13,90.185,2270000001.0
2009-11-06 15:50:00,90.185,90.235,90.12,90.145,2989100001.0
2009-11-06 15:55:00,90.15,90.215,89.975,90.12,4252299998.0
2009-11-06 16:00:00,90.12,90.165,90.065,90.12,4613900009.0
2009-11-06 16:05:00,90.12,90.155,90.105,90.115,3989100009.0
2009-11-06 16:10:00,90.115,90.235,90.11,90.135,4300600004.0
2009-11-06 16:15:00,90.135,90.15,89.89,89.985,3742399995.0
2009-11-06 16:20:00,89.99,90.0,89.91,89.945,3660599994.0
2009-11-06 16:25:00,89.945,89.99,89.82,89.88,2652100007.0
2009-11-06 16:30:00,89.88,89.94,89.785,89.79,3759099999.0
2009-11-06 16:35:00,89.79,89.875,89.79,89.86,4305099993.0
2009-11-06 16:40:00,89.86,90.03,89.86,90.02,4045199994.0
2009-11-06 16:45:00,90.02,90.095,89.985,90.02,5634399990.0
2009-11-06 16:50:00,90.015,90.04,89.94,89.96,3798599992.0
2009-11-06 16:55:00,89.96,90.14,89.96,90.035,3671999992.0
2009-11-06 17:00:00,90.035,90.135,90.015,90.035,3222999999.0
2009-11-06 17:05:00,90.035,90.035,89.895,89.93,2620900004.0
2009-11-06 17:10:00,89.935,89.97,89.9,89.925,3199400003.0
2009-11-06 17:15:00,89.92,89.92,89.715,89.74,2615500003.0
2009-11-06 17:20:00,89.74,89.85,89.66,89.84,2657499999.0
2009-11-06 17:25:00,89.84,89.84,89.745,89.75,3269100010.0
2009-11-06 17:30:00,89.75,89.75,89.61,89.705,2399399996.0
2009-11-06 17:35:00,89.705,89.705,89.635,89.66,2677400000.0
2009-11-06 17:40:00,89.66,89.685,89.65,89.665,1999060000.0
2009-11-06 17:45:00,89.665,89.765,89.655,89.73,2433000000.0
2009-11-06 17:50:00,89.73,89.82,89.68,89.795,3226800001.0
2009-11-06 17:55:00,89.795,89.845,89.76,89.84,3647499999.0
2009-11-06 18:00:00,89.845,89.845,89.765,89.79,2584700003.0
2009-11-06 18:05:00,89.79,89.81,89.765,89.81,1556999992.0
2009-11-06 18:10:00,89.81,89.81,89.76,89.77,2522599969.0
2009-11-06 18:15:00,89.775,89.775,89.72,89.75,1980799997.0
2009-11-06 18:20:00,89.75,89.77,89.73,89.75,2142200012.0
2009-11-06 18:25:00,89.74,89.835,89.735,89.82,2963900015.0
2009-11-06 18:30:00,89.815,89.935,89.795,89.82,3430700028.0
2009-11-06 18:35:00,89.82,89.845,89.77,89.84,2015800012.0
2009-11-06 18:40:00,89.84,89.86,89.815,89.845,2348300010.0
2009-11-06 18:45:00,89.835,89.855,89.79,89.8,2142899993.0
2009-11-06 18:50:00,89.8,89.845,89.79,89.835,1836699984.0
2009-11-06 18:55:00,89.835,89.86,89.805,89.86,1308899995.0
2009-11-06 19:00:00,89.86,89.875,89.85,89.855,921099998.0
2009-11-06 19:05:00,89.85,89.93,89.85,89.92,1988600016.0
2009-11-06 19:10:00,89.92,89.95,89.875,89.875,1795900021.0
2009-11-06 19:15:00,89.875,89.895,89.82,89.82,1694500016.0
2009-11-06 19:20:00,89.82,89.855,89.81,89.835,555100005.0
2009-11-06 19:25:00,89.835,89.85,89.81,89.84,1377000003.0
2009-11-06 19:30:00,89.84,89.85,89.8,89.8,1172700005.0
2009-11-06 19:35:00,89.8,89.83,89.785,89.8,1584100004.0
2009-11-06 19:40:00,89.8,89.83,89.785,89.815,1337899997.0
2009-11-06 19:45:00,89.815,89.855,89.815,89.835,1565000001.0
2009-11-06 19:50:00,89.835,89.84,89.815,89.815,1666200005.0
2009-11-06 19:55:00,89.82,89.845,89.815,89.82,1073200002.0
2009-11-06 20:00:00,89.82,89.82,89.795,89.8,1116199998.0
2009-11-06 20:05:00,89.8,89.84,89.79,89.83,2056799999.0
2009-11-06 20:10:00,89.83,89.85,89.83,89.835,2396400010.0
2009-11-06 20:15:00,89.835,89.835,89.805,89.805,1785400004.0
2009-11-06 20:20:00,89.805,89.815,89.795,89.805,1936699996.0
2009-11-06 20:25:00,89.81,89.83,89.805,89.805,1778800003.0
2009-11-06 20:30:00,89.81,89.84,89.805,89.805,1471999992.0
2009-11-06 20:35:00,89.805,89.82,89.8,89.81,1679699993.0
2009-11-06 20:40:00,89.815,89.83,89.8,89.815,1384299997.0
2009-11-06 20:45:00,89.815,89.845,89.805,89.82,1712799998.0
2009-11-06 20:50:00,89.825,89.835,89.79,89.83,1719199994.0
2009-11-06 20:55:00,89.83,89.84,89.825,89.835,1470900008.0
2009-11-06 21:00:00,89.835,89.84,89.805,89.825,2108500005.0
2009-11-06 21:05:00,89.82,89.86,89.8,89.835,2173700001.0
2009-11-06 21:10:00,89.835,89.84,89.82,89.83,1045000000.0
2009-11-06 21:15:00,89.83,89.855,89.83,89.845,1103000000.0
2009-11-06 21:20:00,89.845,89.845,89.815,89.825,580499998.0
2009-11-06 21:25:00,89.83,89.84,89.82,89.83,1006100003.0
2009-11-06 21:30:00,89.825,89.855,89.82,89.85,1267599993.0
2009-11-06 21:35:00,89.845,89.885,89.84,89.885,1194699989.0
2009-11-06 21:40:00,89.885,89.925,89.875,89.905,1167099995.0
2009-11-06 21:45:00,89.905,89.925,89.895,89.92,1922499993.0
2009-11-06 21:50:00,89.92,89.935,89.92,89.925,1733699990.0
2009-11-06 21:55:00,89.925,89.97,89.92,89.965,1977799986.0
2009-11-06 22:00:00,89.965,89.965,89.915,89.945,1374800000.0
2009-11-06 22:05:00,89.945,89.995,89.945,89.975,742700001.0
2009-11-06 22:10:00,89.975,89.985,89.875,89.925,1132300000.0
2009-11-06 22:15:00,89.925,89.93,89.91,89.91,609800000.0
2009-11-06 22:20:00,89.91,89.93,89.91,89.925,396900000.0
2009-11-06 22:25:00,89.925,89.93,89.91,89.91,310100000.0
2009-11-06 22:30:00,89.905,89.91,89.89,89.89,475400000.0
2009-11-06 22:35:00,89.89,89.9,89.88,89.89,567400000.0
2009-11-06 22:40:00,89.89,89.94,89.89,89.935,581900000.0
2009-11-06 22:45:00,89.935,89.95,89.93,89.945,578800000.0
2009-11-06 22:50:00,89.945,89.97,89.945,89.955,685200000.0
2009-11-06 22:55:00,89.955,89.965,89.95,89.95,594900000.0
2009-11-09 00:00:00,89.99,90.005,89.985,89.985,125100000.0
2009-11-09 00:05:00,89.985,89.99,89.775,89.82,276900000.0
2009-11-09 00:10:00,89.825,89.835,89.775,89.83,263800000.0
2009-11-09 00:15:00,89.83,89.89,89.83,89.865,173300000.0
2009-11-09 00:20:00,89.865,89.875,89.736,89.87,63200000.0
2009-11-09 00:25:00,89.75,89.89,89.743,89.89,59200000.0
2009-11-09 00:30:00,89.895,89.895,89.88,89.89,116400000.0
2009-11-09 00:35:00,89.89,89.89,89.855,89.87,181400000.0
2009-11-09 00:40:00,89.865,89.865,89.86,89.865,106600000.0
2009-11-09 00:45:00,89.865,89.865,89.82,89.86,262900000.0
2009-11-09 00:50:00,89.86,89.875,89.845,89.845,176100000.0
2009-11-09 00:55:00,89.845,89.845,89.835,89.845,180300000.0
2009-11-09 01:00:00,89.845,89.85,89.725,89.755,726640000.0
2009-11-09 01:05:00,89.75,89.77,89.685,89.685,552040001.0
2009-11-09 01:10:00,89.69,89.73,89.685,89.73,532200000.0
2009-11-09 01:15:00,89.725,89.775,89.72,89.765,733100000.0
2009-11-09 01:20:00,89.765,89.78,89.74,89.755,447500000.0
2009-11-09 01:25:00,89.76,89.8,89.75,89.77,595200000.0
2009-11-09 01:30:00,89.775,89.85,89.775,89.82,446100000.0
2009-11-09 01:35:00,89.82,89.86,89.815,89.85,196700000.0
2009-11-09 01:40:00,89.85,89.91,89.85,89.91,281900000.0
2009-11-09 01:45:00,89.91,89.95,89.88,89.88,501200000.0
2009-11-09 01:50:00,89.88,89.9,89.87,89.87,244300000.0
2009-11-09 01:55:00,89.87,89.89,89.85,89.88,298700000.0
2009-11-09 02:00:00,89.88,89.895,89.86,89.895,573500000.0
2009-11-09 02:05:00,89.895,89.9,89.8,89.815,970199999.0
2009-11-09 02:10:00,89.815,89.835,89.775,89.81,1097400000.0
2009-11-09 02:15:00,89.81,89.815,89.79,89.795,889500000.0
2009-11-09 02:20:00,89.795,89.83,89.79,89.81,660800000.0
2009-11-09 02:25:00,89.82,89.905,89.82,89.865,1416400000.0
2009-11-09 02:30:00,89.865,89.905,89.865,89.875,1545100000.0
2009-11-09 02:35:00,89.875,89.895,89.86,89.89,1413200000.0
2009-11-09 02:40:00,89.89,89.95,89.88,89.95,893800000.0
2009-11-09 02:45:00,89.955,89.965,89.865,89.9,1282670000.0
2009-11-09 02:50:00,89.905,89.92,89.885,89.89,844400000.0
2009-11-09 02:55:00,89.9,89.94,89.9,89.93,1456900000.0
2009-11-09 03:00:00,89.93,89.94,89.915,89.94,1073200000.0
2009-11-09 03:05:00,89.94,89.96,89.91,89.93,1558400000.0
2009-11-09 03:10:00,89.93,89.99,89.93,89.985,1206200000.0
2009-11-09 03:15:00,89.985,90.03,89.98,89.99,1533400000.0
2009-11-09 03:20:00,89.985,90.01,89.96,90.0,695500000.0
2009-11-09 03:25:00,90.0,90.015,89.99,90.0,985600000.0
2009-11-09 03:30:00,89.995,90.12,89.985,90.065,1961409998.0
2009-11-09 03:35:00,90.065,90.105,90.05,90.085,958500000.0
2009-11-09 03:40:00,90.085,90.1,90.07,90.09,893700000.0
2009-11-09 03:45:00,90.095,90.115,90.08,90.085,756800000.0
2009-11-09 03:50:00,90.085,90.095,90.065,90.075,527300000.0
2009-11-09 03:55:00,90.075,90.075,90.02,90.02,885100000.0
2009-11-09 04:00:00,90.02,90.065,90.01,90.04,1252300000.0
2009-11-09 04:05:00,90.035,90.11,90.035,90.07,1627800000.0
2009-11-09 04:10:00,90.07,90.075,90.04,90.05,1050100000.0
2009-11-09 04:15:00,90.05,90.155,90.05,90.125,1906599997.0
2009-11-09 04:20:00,90.12,90.18,90.115,90.17,1612699997.0
2009-11-09 04:25:00,90.175,90.18,90.14,90.155,2076199995.0
2009-11-09 04:30:00,90.155,90.155,90.13,90.13,986400000.0
2009-11-09 04:35:00,90.13,90.135,90.1,90.12,830200000.0
2009-11-09 04:40:00,90.12,90.16,90.115,90.15,633700000.0
2009-11-09 04:45:00,90.15,90.175,90.14,90.16,1638300000.0
2009-11-09 04:50:00,90.16,90.175,90.155,90.17,1623800004.0
2009-11-09 04:55:00,90.17,90.2,90.155,90.195,2573600001.0
2009-11-09 05:00:00,90.195,90.22,90.17,90.2,1331000000.0
2009-11-09 05:05:00,90.18,90.21,90.175,90.19,1441300000.0
2009-11-09 05:10:00,90.19,90.195,90.17,90.185,924499999.0
2009-11-09 05:15:00,90.185,90.2,90.175,90.18,1168500000.0
2009-11-09 05:20:00,90.18,90.19,90.155,90.155,1065900000.0
2009-11-09 05:25:00,90.155,90.17,90.15,90.165,1263900000.0
2009-11-09 05:30:00,90.165,90.17,90.13,90.135,677000000.0
2009-11-09 05:35:00,90.135,90.195,90.12,90.195,1189800000.0
2009-11-09 05:40:00,90.195,90.22,90.175,90.195,1253100000.0
2009-11-09 05:45:00,90.2,90.215,90.18,90.205,986400000.0
2009-11-09 05:50:00,90.205,90.22,90.2,90.21,1283800000.0
2009-11-09 05:55:00,90.205,90.22,90.18,90.185,899300000.0
2009-11-09 06:00:00,90.18,90.185,90.115,90.115,884200000.0
2009-11-09 06:05:00,90.115,90.15,90.085,90.145,722900000.0
2009-11-09 06:10:00,90.14,90.15,90.11,90.11,1167400000.0
2009-11-09 06:15:00,90.115,90.115,90.05,90.09,1361200000.0
2009-11-09 06:20:00,90.085,90.085,90.02,90.04,1541399999.0
2009-11-09 06:25:00,90.04,90.055,90.0,90.03,1447200000.0
2009-11-09 06:30:00,90.035,90.08,90.03,90.075,1295900000.0
2009-11-09 06:35:00,90.075,90.08,90.06,90.075,423600000.0
2009-11-09 06:40:00,90.075,90.11,90.07,90.07,931600000.0
2009-11-09 06:45:00,90.07,90.085,90.06,90.08,1349300000.0
2009-11-09 06:50:00,90.08,90.135,90.08,90.13,1174200000.0
2009-11-09 06:55:00,90.13,90.135,90.1,90.11,1258000000.0
2009-11-09 07:00:00,90.11,90.16,90.105,90.15,943600000.0
2009-11-09 07:05:00,90.155,90.18,90.14,90.175,780800000.0
2009-11-09 07:10:00,90.175,90.175,90.155,90.155,709900000.0
2009-11-09 07:15:00,90.155,90.155,90.115,90.125,772700000.0
2009-11-09 07:20:00,90.12,90.175,90.12,90.16,831800000.0
2009-11-09 07:25:00,90.16,90.165,90.08,90.085,902800000.0
2009-11-09 07:30:00,90.085,90.11,90.085,90.11,609500000.0
2009-11-09 07:35:00,90.11,90.14,90.027,90.125,898400000.0
2009-11-09 07:40:00,90.125,90.13,90.105,90.115,599400000.0
2009-11-09 07:45:00,90.115,90.12,90.1,90.11,493600000.0
2009-11-09 07:50:00,90.105,90.11,90.05,90.055,742000000.0
2009-11-09 07:55:00,90.055,90.135,90.055,90.13,847900000.0
2009-11-09 08:00:00,90.14,90.14,90.06,90.06,1065900000.0
2009-11-09 08:05:00,90.06,90.075,90.02,90.055,1512300000.0
2009-11-09 08:10:00,90.055,90.07,90.045,90.07,1248400000.0
2009-11-09 08:15:00,90.07,90.075,90.06,90.06,774700000.0
2009-11-09 08:20:00,90.06,90.07,90.06,90.06,315100000.0
2009-11-09 08:25:00,90.055,90.06,90.005,90.025,1471900001.0
2009-11-09 08:30:00,90.025,90.06,90.025,90.025,781400000.0
2009-11-09 08:35:00,90.03,90.04,90.02,90.035,1083600005.0
2009-11-09 08:40:00,90.03,90.04,90.01,90.035,981600000.0
2009-11-09 08:45:00,90.035,90.07,90.01,90.01,1089600000.0
2009-11-09 08:50:00,90.01,90.075,90.0,90.065,1556900000.0
2009-11-09 08:55:00,90.065,90.07,90.06,90.065,463600000.0
2009-11-09 09:00:00,90.065,90.09,90.045,90.09,827700000.0
2009-11-09 09:05:00,90.09,90.17,90.09,90.11,1497100000.0
2009-11-09 09:10:00,90.11,90.13,90.08,90.115,1786399999.0
2009-11-09 09:15:00,90.12,90.13,90.09,90.115,1925210000.0
2009-11-09 09:20:00,90.115,90.16,90.105,90.11,2263900001.0
2009-11-09 09:25:00,90.11,90.155,90.105,90.15,2554000000.0
2009-11-09 09:30:00,90.15,90.23,90.135,90.22,2049899999.0
2009-11-09 09:35:00,90.22,90.23,90.18,90.21,2170300000.0
2009-11-09 09:40:00,90.21,90.225,90.19,90.205,1928550000.0
2009-11-09 09:45:00,90.21,90.26,90.205,90.22,1884300000.0
2009-11-09 09:50:00,90.22,90.255,90.21,90.215,2320899999.0
2009-11-09 09:55:00,90.21,90.21,90.1,90.11,2531400001.0
2009-11-09 10:00:00,90.11,90.17,90.11,90.155,2086100000.0
2009-11-09 10:05:00,90.155,90.155,90.065,90.08,2446770000.0
2009-11-09 10:10:00,90.08,90.14,90.08,90.09,2033200000.0
2009-11-09 10:15:00,90.09,90.12,90.08,90.1,1403200000.0
2009-11-09 10:20:00,90.105,90.14,90.095,90.1,1676000000.0
2009-11-09 10:25:00,90.1,90.135,90.09,90.11,955600000.0
2009-11-09 10:30:00,90.11,90.14,90.1,90.135,1037500000.0
2009-11-09 10:35:00,90.135,90.135,90.1,90.13,1655200000.0
2009-11-09 10:40:00,90.125,90.165,90.12,90.135,1768900000.0
2009-11-09 10:45:00,90.13,90.14,90.09,90.12,1381300000.0
2009-11-09 10:50:00,90.12,90.15,90.12,90.125,1020300000.0
2009-11-09 10:55:00,90.125,90.14,90.085,90.12,1034500000.0
2009-11-09 11:00:00,90.12,90.14,90.105,90.11,879300000.0
2009-11-09 11:05:00,90.11,90.12,90.065,90.08,1383200000.0
2009-11-09 11:10:00,90.08,90.08,90.045,90.07,1705600000.0
2009-11-09 11:15:00,90.07,90.1,90.06,90.075,1772700000.0
2009-11-09 11:20:00,90.075,90.1,90.07,90.07,1229800000.0
2009-11-09 11:25:00,90.065,90.08,90.045,90.045,1073610000.0
2009-11-09 11:30:00,90.045,90.085,90.035,90.04,1932230000.0
2009-11-09 11:35:00,90.04,90.095,90.04,90.09,1630100000.0
2009-11-09 11:40:00,90.085,90.115,90.07,90.1,1842899999.0
2009-11-09 11:45:00,90.1,90.105,90.055,90.06,2027600001.0
2009-11-09 11:50:00,90.06,90.095,90.025,90.04,2113500000.0
2009-11-09 11:55:00,90.04,90.04,90.01,90.02,1155000000.0
2009-11-09 12:00:00,90.02,90.045,89.99,90.04,2546100000.0
2009-11-09 12:05:00,90.04,90.04,89.99,89.99,1740999996.0
2009-11-09 12:10:00,89.99,90.0,89.935,89.95,2176100001.0
2009-11-09 12:15:00,89.95,89.96,89.885,89.9,3076500001.0
2009-11-09 12:20:00,89.9,89.935,89.885,89.91,2606699995.0
2009-11-09 12:25:00,89.905,89.905,89.86,89.9,2686600002.0
2009-11-09 12:30:00,89.9,89.91,89.83,89.83,2716000000.0
2009-11-09 12:35:00,89.83,89.88,89.825,89.845,3117100001.0
2009-11-09 12:40:00,89.845,89.89,89.845,89.88,3020500003.0
2009-11-09 12:45:00,89.88,89.91,89.875,89.89,2753900000.0
2009-11-09 12:50:00,89.89,89.89,89.88,89.89,1162800000.0
2009-11-09 12:55:00,89.89,89.895,89.88,89.88,1298400000.0
2009-11-09 13:00:00,89.88,89.895,89.87,89.87,1191800000.0
2009-11-09 13:05:00,89.88,89.885,89.865,89.875,2498900000.0
2009-11-09 13:10:00,89.875,89.9,89.86,89.89,1903400000.0
2009-11-09 13:15:00,89.89,89.895,89.865,89.87,1473000000.0
2009-11-09 13:20:00,89.87,89.87,89.85,89.865,1964600000.0
2009-11-09 13:25:00,89.87,89.89,89.865,89.89,1371800001.0
2009-11-09 13:30:00,89.89,89.93,89.87,89.92,1528000000.0
2009-11-09 13:35:00,89.92,89.93,89.89,89.89,1610400000.0
2009-11-09 13:40:00,89.89,89.9,89.88,89.88,770400000.0
2009-11-09 13:45:00,89.88,89.915,89.88,89.9,1262400000.0
2009-11-09 13:50:00,89.9,89.91,89.86,89.865,1811900000.0
2009-11-09 13:55:00,89.865,89.9,89.85,89.885,1149900000.0
2009-11-09 14:00:00,89.885,89.89,89.865,89.875,1290300000.0
2009-11-09 14:05:00,89.875,89.955,89.87,89.95,1431900001.0
2009-11-09 14:10:00,89.945,89.96,89.94,89.945,1073800000.0
2009-11-09 14:15:00,89.945,89.96,89.94,89.955,1540200001.0
2009-11-09 14:20:00,89.95,89.96,89.925,89.95,1515100000.0
2009-11-09 14:25:00,89.95,89.965,89.93,89.935,1984600008.0
2009-11-09 14:30:00,89.935,89.94,89.92,89.925,1892499992.0
2009-11-09 14:35:00,89.93,89.94,89.915,89.915,2577999997.0
2009-11-09 14:40:00,89.915,89.94,89.915,89.93,2571799985.0
2009-11-09 14:45:00,89.93,89.94,89.915,89.94,3738400000.0
2009-11-09 14:50:00,89.94,89.94,89.839,89.91,2465100000.0
2009-11-09 14:55:00,89.91,89.93,89.905,89.93,2362700002.0
2009-11-09 15:00:00,89.93,89.97,89.92,89.97,2649900010.0
2009-11-09 15:05:00,89.97,90.02,89.93,90.015,2576399999.0
2009-11-09 15:10:00,90.015,90.025,89.95,89.97,2166499999.0
2009-11-09 15:15:00,89.97,89.98,89.935,89.94,1791099999.0
2009-11-09 15:20:00,89.94,89.94,89.885,89.92,2151899999.0
2009-11-09 15:25:00,89.92,89.92,89.895,89.915,1085400000.0
2009-11-09 15:30:00,89.915,89.93,89.8,89.82,2016200002.0
2009-11-09 15:35:00,89.82,89.87,89.8,89.865,1177100000.0
2009-11-09 15:40:00,89.865,89.865,89.825,89.825,1632499996.0
2009-11-09 15:45:00,89.83,89.87,89.81,89.86,1962799988.0
2009-11-09 15:50:00,89.86,89.87,89.83,89.86,879100000.0
2009-11-09 15:55:00,89.86,89.88,89.845,89.87,1367900001.0
2009-11-09 16:00:00,89.865,89.865,89.83,89.845,998799999.0
2009-11-09 16:05:00,89.845,89.875,89.83,89.85,2195299997.0
2009-11-09 16:10:00,89.85,89.86,89.81,89.81,1112500001.0
2009-11-09 16:15:00,89.81,89.825,89.755,89.82,2091699998.0
2009-11-09 16:20:00,89.815,89.82,89.75,89.78,2099199999.0
2009-11-09 16:25:00,89.78,89.79,89.73,89.745,2566399995.0
2009-11-09 16:30:00,89.745,89.79,89.735,89.785,2501899994.0
2009-11-09 16:35:00,89.775,89.86,89.775,89.84,4152199989.0
2009-11-09 16:40:00,89.84,89.86,89.78,89.79,3583699991.0
2009-11-09 16:45:00,89.79,89.835,89.79,89.8,3609600002.0
2009-11-09 16:50:00,89.8,89.81,89.75,89.78,3921599994.0
2009-11-09 16:55:00,89.785,89.85,89.78,89.845,5346899987.0
2009-11-09 17:00:00,89.845,89.87,89.815,89.845,2279200005.0
2009-11-09 17:05:00,89.845,89.865,89.82,89.845,1955499999.0
2009-11-09 17:10:00,89.845,89.86,89.83,89.85,2174600000.0
2009-11-09 17:15:00,89.85,89.85,89.77,89.775,2185600003.0
2009-11-09 17:20:00,89.775,89.8,89.75,89.77,1636510000.0
2009-11-09 17:25:00,89.77,89.82,89.75,89.815,2740600000.0
2009-11-09 17:30:00,89.815,89.83,89.79,89.82,1174590001.0
2009-11-09 17:35:00,89.82,89.83,89.8,89.83,907600000.0
2009-11-09 17:40:00,89.83,89.83,89.78,89.79,1892680001.0
2009-11-09 17:45:00,89.79,89.825,89.785,89.8,2547769998.0
2009-11-09 17:50:00,89.8,89.825,89.8,89.81,2193600003.0
2009-11-09 17:55:00,89.81,89.85,89.795,89.83,1674139994.0
2009-11-09 18:00:00,89.83,89.84,89.8,89.83,1676100002.0
2009-11-09 18:05:00,89.83,89.84,89.82,89.835,1634700000.0
2009-11-09 18:10:00,89.835,89.86,89.82,89.86,2697590000.0
2009-11-09 18:15:00,89.86,89.93,89.86,89.93,2407199997.0
2009-11-09 18:20:00,89.925,89.93,89.895,89.905,2018099998.0
2009-11-09 18:25:00,89.905,89.91,89.86,89.86,1948100003.0
2009-11-09 18:30:00,89.86,89.88,89.85,89.87,1095600000.0
2009-11-09 18:35:00,89.87,89.88,89.87,89.87,699899992.0
2009-11-09 18:40:00,89.87,89.87,89.825,89.85,1496300001.0
2009-11-09 18:45:00,89.85,89.91,89.84,89.905,1338800000.0
2009-11-09 18:50:00,89.905,89.91,89.89,89.9,1776500005.0
2009-11-09 18:55:00,89.9,89.93,89.9,89.93,1327799999.0
2009-11-09 19:00:00,89.93,89.93,89.91,89.93,1223599998.0
2009-11-09 19:05:00,89.93,89.93,89.92,89.93,962899999.0
2009-11-09 19:10:00,89.93,89.935,89.92,89.93,764800000.0
2009-11-09 19:15:00,89.93,89.935,89.91,89.915,1225599996.0
2009-11-09 19:20:00,89.915,89.925,89.91,89.92,467200000.0
2009-11-09 19:25:00,89.92,89.945,89.92,89.94,577900000.0
2009-11-09 19:30:00,89.94,89.965,89.935,89.965,1155699998.0
2009-11-09 19:35:00,89.965,90.0,89.945,89.975,1101000001.0
2009-11-09 19:40:00,89.975,90.0,89.97,89.985,2060299999.0
2009-11-09 19:45:00,89.985,89.985,89.95,89.955,2436200001.0
2009-11-09 19:50:00,89.955,89.97,89.935,89.95,1551499998.0
2009-11-09 19:55:00,89.95,90.02,89.95,90.0,1943200000.0
2009-11-09 20:00:00,90.0,90.01,89.945,89.95,2444899999.0
2009-11-09 20:05:00,89.95,90.005,89.945,89.975,1687900010.0
2009-11-09 20:10:00,89.975,89.995,89.975,89.985,1467800001.0
2009-11-09 20:15:00,89.985,89.995,89.985,89.99,547999999.0
2009-11-09 20:20:00,89.99,89.995,89.98,89.98,1323500000.0
2009-11-09 20:25:00,89.98,89.98,89.945,89.96,1164099994.0
2009-11-09 20:30:00,89.96,89.995,89.96,89.985,2256700002.0
2009-11-09 20:35:00,89.985,89.99,89.96,89.96,1120200001.0
2009-11-09 20:40:00,89.96,89.975,89.95,89.97,1486099999.0
2009-11-09 20:45:00,89.97,89.985,89.96,89.96,815199998.0
2009-11-09 20:50:00,89.96,89.975,89.96,89.965,1200900004.0
2009-11-09 20:55:00,89.965,89.975,89.955,89.96,2124500002.0
2009-11-09 21:00:00,89.96,89.965,89.945,89.955,1686200000.0
2009-11-09 21:05:00,89.96,89.97,89.95,89.97,1148100006.0
2009-11-09 21:10:00,89.97,90.005,89.965,90.0,764100001.0
2009-11-09 21:15:00,90.0,90.06,90.0,90.05,1125300004.0
2009-11-09 21:20:00,90.05,90.075,90.045,90.055,1492300001.0
2009-11-09 21:25:00,90.055,90.08,90.05,90.05,964599999.0
2009-11-09 21:30:00,90.05,90.055,90.035,90.05,1296600003.0
2009-11-09 21:35:00,90.05,90.05,90.03,90.03,817300000.0
2009-11-09 21:40:00,90.03,90.035,89.995,90.005,1705700006.0
2009-11-09 21:45:00,90.005,90.035,89.995,89.995,1317799999.0
2009-11-09 21:50:00,89.995,89.995,89.97,89.975,1192800001.0
2009-11-09 21:55:00,89.975,89.99,89.97,89.98,902200001.0
2009-11-09 22:00:00,89.98,90.045,89.975,90.025,1067600000.0
2009-11-09 22:05:00,90.03,90.035,90.015,90.02,430900000.0
2009-11-09 22:10:00,90.02,90.05,90.02,90.03,499999999.0
2009-11-09 22:15:00,90.03,90.045,90.025,90.04,493600000.0
2009-11-09 22:20:00,90.04,90.04,90.005,90.005,825799999.0
2009-11-09 22:25:00,90.005,90.02,89.99,90.01,1263300000.0
2009-11-09 22:30:00,90.01,90.015,90.0,90.005,766300004.0
2009-11-09 22:35:00,90.0,90.005,89.985,90.0,699200000.0
2009-11-09 22:40:00,90.005,90.02,89.98,90.02,1305699999.0
2009-11-09 22:45:00,90.02,90.025,90.02,90.02,251700000.0
2009-11-09 22:50:00,90.02,90.02,90.0,90.005,1556300000.0
2009-11-09 22:55:00,90.005,90.01,90.0,90.0,640400000.0
2009-11-09 23:00:00,90.005,90.025,90.0,90.025,319800002.0
2009-11-09 23:05:00,90.025,90.035,90.005,90.01,559400000.0
2009-11-09 23:10:00,90.01,90.015,90.005,90.01,476900000.0
2009-11-09 23:15:00,90.015,90.04,90.0,90.01,888300000.0
2009-11-09 23:20:00,90.01,90.025,89.995,90.005,1110400001.0
2009-11-09 23:25:00,90.01,90.03,89.946,89.953,522400000.0
2009-11-09 23:30:00,90.035,90.035,90.02,90.025,184200000.0
2009-11-09 23:35:00,90.025,90.035,90.025,90.035,214000000.0
2009-11-09 23:40:00,90.035,90.045,90.005,90.02,1059410000.0
2009-11-09 23:45:00,90.02,90.02,89.98,89.98,1264860000.0
2009-11-09 23:50:00,89.98,89.995,89.955,89.96,1374940000.0
2009-11-09 23:55:00,89.96,89.975,89.92,89.92,1342569998.0
2009-11-10 00:00:00,89.92,89.975,89.92,89.95,172740000.0
2009-11-10 00:05:00,89.95,90.01,89.945,89.965,123500000.0
2009-11-10 00:10:00,89.965,89.985,89.92,89.955,424300000.0
2009-11-10 00:15:00,89.965,89.965,89.945,89.96,263900000.0
2009-11-10 00:20:00,89.96,89.98,89.96,89.96,317699999.0
2009-11-10 00:25:00,89.96,89.98,89.96,89.97,68100000.0
2009-11-10 00:30:00,89.97,89.97,89.94,89.955,124100000.0
2009-11-10 00:35:00,89.955,89.975,89.945,89.975,197800000.0
2009-11-10 00:40:00,89.96,89.975,89.95,89.96,145900000.0
2009-11-10 00:45:00,89.965,89.975,89.955,89.965,116800000.0
2009-11-10 00:50:00,89.965,89.965,89.955,89.96,245000000.0
2009-11-10 00:55:00,89.965,89.965,89.945,89.965,433840001.0
2009-11-10 01:00:00,89.975,89.98,89.955,89.975,544499998.0
2009-11-10 01:05:00,89.975,89.975,89.945,89.95,370800000.0
2009-11-10 01:10:00,89.95,89.95,89.93,89.93,966900002.0
2009-11-10 01:15:00,89.93,89.93,89.895,89.92,1017589994.0
2009-11-10 01:20:00,89.92,89.93,89.91,89.93,299499999.0
2009-11-10 01:25:00,89.93,89.97,89.93,89.965,486900000.0
2009-11-10 01:30:00,89.965,89.965,89.905,89.925,1282899998.0
2009-11-10 01:35:00,89.92,89.945,89.915,89.925,757400000.0
2009-11-10 01:40:00,89.92,89.925,89.86,89.865,1590700001.0
2009-11-10 01:45:00,89.86,89.87,89.825,89.835,1274000000.0
2009-11-10 01:50:00,89.835,89.84,89.805,89.83,1236199999.0
2009-11-10 01:55:00,89.83,89.87,89.81,89.855,1036800000.0
2009-11-10 02:00:00,89.855,89.925,89.855,89.9,1313500001.0
2009-11-10 02:05:00,89.9,89.94,89.855,89.925,1398600000.0
2009-11-10 02:10:00,89.925,89.945,89.895,89.92,1636300000.0
2009-11-10 02:15:00,89.92,89.96,89.92,89.95,972500000.0
2009-11-10 02:20:00,89.95,89.96,89.92,89.95,749000000.0
2009-11-10 02:25:00,89.95,89.955,89.935,89.955,1075300000.0
2009-11-10 02:30:00,89.955,89.97,89.93,89.96,1602700000.0
2009-11-10 02:35:00,89.96,89.99,89.955,89.97,913300000.0
2009-11-10 02:40:00,89.975,90.01,89.96,89.975,1158800001.0
2009-11-10 02:45:00,89.97,90.035,89.96,90.0,1261500000.0
2009-11-10 02:50:00,89.99,90.01,89.985,89.99,1515899999.0
2009-11-10 02:55:00,89.995,89.995,89.97,89.975,757000000.0
2009-11-10 03:00:00,89.975,89.98,89.95,89.955,1078400000.0
2009-11-10 03:05:00,89.955,89.965,89.94,89.955,781700000.0
2009-11-10 03:10:00,89.95,89.98,89.95,89.97,621100000.0
2009-11-10 03:15:00,89.97,90.01,89.97,90.005,975500000.0
2009-11-10 03:20:00,90.0,90.0,89.96,89.96,689800000.0
2009-11-10 03:25:00,89.955,89.96,89.94,89.94,764499999.0
2009-11-10 03:30:00,89.94,89.975,89.94,89.965,1440900000.0
2009-11-10 03:35:00,89.965,89.99,89.96,89.975,1107800000.0
2009-11-10 03:40:00,89.975,90.04,89.975,90.02,935900000.0
2009-11-10 03:45:00,90.02,90.03,90.01,90.02,1097300000.0
2009-11-10 03:50:00,90.02,90.03,90.005,90.01,494000000.0
2009-11-10 03:55:00,90.015,90.02,90.01,90.01,351200000.0
2009-11-10 04:00:00,90.01,90.025,89.99,90.005,893300000.0
2009-11-10 04:05:00,90.005,90.005,89.98,89.99,1095400000.0
2009-11-10 04:10:00,89.99,90.0,89.985,89.995,1098400000.0
2009-11-10 04:15:00,90.0,90.0,89.98,89.985,950000000.0
2009-11-10 04:20:00,89.985,90.02,89.985,89.995,914200000.0
2009-11-10 04:25:00,89.995,89.995,89.985,89.995,658600000.0
2009-11-10 04:30:00,89.995,89.995,89.985,89.99,1086400000.0
2009-11-10 04:35:00,89.99,89.99,89.98,89.98,468400000.0
2009-11-10 04:40:00,89.98,89.98,89.96,89.965,1222300000.0
2009-11-10 04:45:00,89.965,89.975,89.96,89.97,311500000.0
2009-11-10 04:50:00,89.97,89.97,89.95,89.96,772400000.0
2009-11-10 04:55:00,89.96,89.96,89.92,89.92,614100000.0
2009-11-10 05:00:00,89.92,89.945,89.92,89.93,704200000.0
2009-11-10 05:05:00,89.93,89.98,89.925,89.97,749000000.0
2009-11-10 05:10:00,89.97,89.975,89.945,89.95,1301200000.0
2009-11-10 05:15:00,89.95,89.96,89.945,89.96,668500000.0
2009-11-10 05:20:00,89.96,89.965,89.95,89.96,1438200000.0
2009-11-10 05:25:00,89.96,89.96,89.93,89.95,735900000.0
2009-11-10 05:30:00,89.945,89.955,89.945,89.95,595200000.0
2009-11-10 05:35:00,89.95,89.96,89.94,89.94,857100000.0
2009-11-10 05:40:00,89.94,89.97,89.92,89.925,1044499999.0
2009-11-10 05:45:00,89.925,89.955,89.915,89.925,1325290000.0
2009-11-10 05:50:00,89.92,89.92,89.89,89.905,858600000.0
2009-11-10 05:55:00,89.905,89.91,89.9,89.905,499300000.0
2009-11-10 06:00:00,89.905,89.925,89.905,89.915,1316800000.0
2009-11-10 06:05:00,89.915,89.94,89.91,89.935,312400000.0
2009-11-10 06:10:00,89.935,89.95,89.925,89.95,845700000.0
2009-11-10 06:15:00,89.95,89.955,89.94,89.955,867000000.0
2009-11-10 06:20:00,89.955,89.965,89.95,89.96,483300000.0
2009-11-10 06:25:00,89.96,89.965,89.935,89.945,840500000.0
2009-11-10 06:30:00,89.945,89.96,89.945,89.95,493800000.0
2009-11-10 06:35:00,89.95,89.965,89.95,89.95,306700000.0
2009-11-10 06:40:00,89.95,89.965,89.95,89.95,674200000.0
2009-11-10 06:45:00,89.95,89.975,89.95,89.96,662600000.0
2009-11-10 06:50:00,89.96,89.975,89.96,89.97,218800000.0
2009-11-10 06:55:00,89.97,89.975,89.96,89.965,475400000.0
2009-11-10 07:00:00,89.965,89.965,89.94,89.95,611400000.0
2009-11-10 07:05:00,89.945,89.96,89.91,89.955,911000000.0
2009-11-10 07:10:00,89.955,89.96,89.89,89.945,1420080000.0
2009-11-10 07:15:00,89.945,89.95,89.905,89.945,1949300001.0
2009-11-10 07:20:00,89.945,89.95,89.92,89.94,1966800000.0
2009-11-10 07:25:00,89.94,89.94,89.86,89.875,1449000000.0
2009-11-10 07:30:00,89.87,89.92,89.86,89.905,1373700000.0
2009-11-10 07:35:00,89.905,89.91,89.765,89.795,2164760001.0
2009-11-10 07:40:00,89.795,89.82,89.68,89.69,4664589999.0
2009-11-10 07:45:00,89.69,89.755,89.67,89.73,2373999991.0
2009-11-10 07:50:00,89.73,89.765,89.73,89.765,1440820000.0
2009-11-10 07:55:00,89.765,89.78,89.755,89.775,1007900000.0
2009-11-10 08:00:00,89.775,89.79,89.755,89.77,1386200009.0
2009-11-10 08:05:00,89.77,89.805,89.77,89.8,1067700000.0
2009-11-10 08:10:00,89.8,89.845,89.78,89.825,1440599999.0
2009-11-10 08:15:00,89.83,89.87,89.8,89.815,1293800001.0
2009-11-10 08:20:00,89.81,89.87,89.785,89.865,1327700001.0
2009-11-10 08:25:00,89.87,89.87,89.825,89.825,1010600000.0
2009-11-10 08:30:00,89.83,89.83,89.79,89.79,976999999.0
2009-11-10 08:35:00,89.79,89.85,89.79,89.84,638800000.0
2009-11-10 08:40:00,89.84,89.86,89.825,89.835,613400000.0
2009-11-10 08:45:00,89.84,89.85,89.82,89.845,540500000.0
2009-11-10 08:50:00,89.85,89.86,89.815,89.84,865000001.0
2009-11-10 08:55:00,89.84,89.87,89.835,89.855,1020700000.0
2009-11-10 09:00:00,89.855,89.86,89.82,89.845,2156300008.0
2009-11-10 09:05:00,89.845,89.85,89.78,89.79,1693300030.0
2009-11-10 09:10:00,89.785,89.855,89.785,89.85,1417500016.0
2009-11-10 09:15:00,89.86,89.87,89.845,89.86,1917499997.0
2009-11-10 09:20:00,89.86,89.865,89.85,89.865,2091399998.0
2009-11-10 09:25:00,89.865,89.905,89.85,89.895,1709300002.0
2009-11-10 09:30:00,89.895,89.9,89.87,89.875,1639300014.0
2009-11-10 09:35:00,89.87,89.9,89.87,89.895,1251600001.0
2009-11-10 09:40:00,89.895,89.895,89.865,89.88,1617100004.0
2009-11-10 09:45:00,89.88,89.91,89.88,89.9,1174900000.0
2009-11-10 09:50:00,89.9,89.91,89.89,89.91,2056599995.0
2009-11-10 09:55:00,89.91,89.915,89.85,89.86,1736799996.0
2009-11-10 10:00:00,89.86,89.895,89.855,89.87,1197099995.0
2009-11-10 10:05:00,89.865,89.865,89.76,89.76,2955399991.0
2009-11-10 10:10:00,89.76,89.78,89.7,89.76,2584699990.0
2009-11-10 10:15:00,89.76,89.785,89.74,89.76,1592899998.0
2009-11-10 10:20:00,89.755,89.8,89.74,89.74,1800700000.0
2009-11-10 10:25:00,89.735,89.77,89.735,89.76,1244600001.0
2009-11-10 10:30:00,89.755,89.76,89.705,89.73,1676300000.0
2009-11-10 10:35:00,89.73,89.74,89.7,89.71,1879100007.0
2009-11-10 10:40:00,89.705,89.74,89.69,89.73,988200000.0
2009-11-10 10:45:00,89.73,89.79,89.73,89.77,1400900001.0
2009-11-10 10:50:00,89.77,89.815,89.74,89.75,3183300010.0
2009-11-10 10:55:00,89.75,89.79,89.74,89.755,2787999993.0
2009-11-10 11:00:00,89.76,89.78,89.74,89.765,2041400004.0
2009-11-10 11:05:00,89.765,89.775,89.745,89.76,2903299999.0
2009-11-10 11:10:00,89.76,89.805,89.76,89.8,2435299997.0
2009-11-10 11:15:00,89.8,89.85,89.8,89.83,1958000008.0
2009-11-10 11:20:00,89.83,89.87,89.805,89.85,1898800001.0
2009-11-10 11:25:00,89.855,89.89,89.84,89.87,1838600000.0
2009-11-10 11:30:00,89.87,89.9,89.85,89.86,1816600001.0
2009-11-10 11:35:00,89.855,89.86,89.805,89.82,1957700008.0
2009-11-10 11:40:00,89.825,89.87,89.81,89.87,1770800005.0
2009-11-10 11:45:00,89.87,89.875,89.83,89.84,1599399999.0
2009-11-10 11:50:00,89.84,89.84,89.815,89.83,1232799999.0
2009-11-10 11:55:00,89.83,89.85,89.8,89.85,1279399994.0
2009-11-10 12:00:00,89.845,89.87,89.77,89.82,1852800001.0
2009-11-10 12:05:00,89.815,89.885,89.815,89.865,3961900005.0
2009-11-10 12:10:00,89.865,90.005,89.85,89.985,3686699996.0
2009-11-10 12:15:00,89.985,90.025,89.94,89.98,4820700000.0
2009-11-10 12:20:00,89.98,89.995,89.93,89.945,3934699984.0
2009-11-10 12:25:00,89.95,89.96,89.93,89.945,3215099983.0
2009-11-10 12:30:00,89.945,90.07,89.945,90.065,3035599994.0
2009-11-10 12:35:00,90.065,90.155,90.06,90.11,4887759999.0
2009-11-10 12:40:00,90.11,90.18,90.1,90.16,3008799987.0
2009-11-10 12:45:00,90.16,90.16,90.115,90.15,2234100001.0
2009-11-10 12:50:00,90.15,90.15,90.105,90.125,1922999999.0
2009-11-10 12:55:00,90.125,90.15,90.115,90.12,1983400002.0
2009-11-10 13:00:00,90.12,90.12,90.07,90.09,2712399999.0
2009-11-10 13:05:00,90.09,90.13,90.07,90.12,1267299999.0
2009-11-10 13:10:00,90.12,90.165,90.115,90.14,2149100000.0
2009-11-10 13:15:00,90.14,90.15,90.1,90.11,2989700013.0
2009-11-10 13:20:00,90.105,90.12,90.05,90.075,1807799998.0
2009-11-10 13:25:00,90.07,90.075,90.035,90.035,1415099996.0
2009-11-10 13:30:00,90.04,90.12,90.035,90.12,1923699995.0
2009-11-10 13:35:00,90.115,90.16,90.08,90.13,2772499995.0
2009-11-10 13:40:00,90.13,90.16,90.115,90.12,1367200000.0
2009-11-10 13:45:00,90.12,90.13,90.06,90.06,1371000000.0
2009-11-10 13:50:00,90.065,90.09,90.04,90.06,2310600002.0
2009-11-10 13:55:00,90.06,90.08,90.01,90.02,2201399997.0
2009-11-10 14:00:00,90.02,90.08,90.02,90.04,2300299987.0
2009-11-10 14:05:00,90.04,90.08,90.04,90.055,1732899990.0
2009-11-10 14:10:00,90.06,90.08,90.035,90.05,1566199999.0
2009-11-10 14:15:00,90.05,90.1,90.035,90.095,1992599982.0
2009-11-10 14:20:00,90.1,90.125,90.095,90.11,2203599986.0
2009-11-10 14:25:00,90.11,90.11,90.08,90.09,1494100000.0
2009-11-10 14:30:00,90.09,90.09,90.065,90.08,1255299998.0
2009-11-10 14:35:00,90.08,90.09,90.065,90.07,1565499988.0
2009-11-10 14:40:00,90.07,90.08,90.06,90.07,1220399997.0
2009-11-10 14:45:00,90.07,90.08,90.03,90.03,2061399974.0
2009-11-10 14:50:00,90.03,90.03,89.93,89.93,2464559997.0
2009-11-10 14:55:00,89.93,89.93,89.835,89.835,2766179996.0
2009-11-10 15:00:00,89.835,89.86,89.8,89.845,3024700004.0
2009-11-10 15:05:00,89.845,89.88,89.84,89.875,1977599994.0
2009-11-10 15:10:00,89.88,89.89,89.875,89.88,1792299996.0
2009-11-10 15:15:00,89.88,89.905,89.86,89.89,2307300019.0
2009-11-10 15:20:00,89.885,89.9,89.87,89.89,1984300002.0
2009-11-10 15:25:00,89.89,89.9,89.88,89.89,1872300004.0
2009-11-10 15:30:00,89.89,89.905,89.87,89.89,1371699998.0
2009-11-10 15:35:00,89.89,89.91,89.87,89.9,1595400000.0
2009-11-10 15:40:00,89.9,89.905,89.81,89.815,1884900007.0
2009-11-10 15:45:00,89.815,89.84,89.77,89.78,2368700005.0
2009-11-10 15:50:00,89.78,89.8,89.76,89.78,2625700014.0
2009-11-10 15:55:00,89.785,89.795,89.745,89.79,2283600002.0
2009-11-10 16:00:00,89.79,89.83,89.77,89.78,2218599997.0
2009-11-10 16:05:00,89.78,89.79,89.72,89.725,2271299992.0
2009-11-10 16:10:00,89.72,89.8,89.72,89.755,3892600002.0
2009-11-10 16:15:00,89.755,89.795,89.74,89.765,2151999998.0
2009-11-10 16:20:00,89.765,89.775,89.745,89.775,1832699999.0
2009-11-10 16:25:00,89.775,89.785,89.745,89.785,1219299999.0
2009-11-10 16:30:00,89.78,89.83,89.765,89.82,3078499998.0
2009-11-10 16:35:00,89.82,89.83,89.77,89.82,2687300009.0
2009-11-10 16:40:00,89.815,89.865,89.79,89.84,2996800003.0
2009-11-10 16:45:00,89.84,89.87,89.83,89.85,3016800005.0
2009-11-10 16:50:00,89.85,89.87,89.835,89.86,3065900004.0
2009-11-10 16:55:00,89.86,89.86,89.82,89.84,1946199991.0
2009-11-10 17:00:00,89.84,89.84,89.805,89.81,2591299996.0
2009-11-10 17:05:00,89.81,89.83,89.8,89.82,1860100001.0
2009-11-10 17:10:00,89.82,89.84,89.8,89.83,2188700003.0
2009-11-10 17:15:00,89.83,89.83,89.805,89.81,2001199999.0
2009-11-10 17:20:00,89.81,89.81,89.76,89.78,1764500000.0
2009-11-10 17:25:00,89.78,89.785,89.75,89.75,1798599994.0
2009-11-10 17:30:00,89.745,89.77,89.73,89.77,1796799992.0
2009-11-10 17:35:00,89.765,89.77,89.73,89.75,1672499998.0
2009-11-10 17:40:00,89.75,89.77,89.74,89.745,2004100005.0
2009-11-10 17:45:00,89.755,89.77,89.74,89.74,1770099994.0
2009-11-10 17:50:00,89.74,89.76,89.73,89.75,2392600003.0
2009-11-10 17:55:00,89.75,89.78,89.715,89.77,3335700013.0
2009-11-10 18:00:00,89.77,89.78,89.735,89.765,1065500000.0
2009-11-10 18:05:00,89.765,89.785,89.745,89.785,4217400000.0
2009-11-10 18:10:00,89.785,89.84,89.785,89.82,4655500028.0
2009-11-10 18:15:00,89.82,89.855,89.81,89.845,4523600001.0
2009-11-10 18:20:00,89.845,89.86,89.835,89.835,2671399988.0
2009-11-10 18:25:00,89.835,89.865,89.83,89.865,2418099986.0
2009-11-10 18:30:00,89.865,89.88,89.82,89.855,2195500002.0
2009-11-10 18:35:00,89.855,89.88,89.835,89.87,1820600017.0
2009-11-10 18:40:00,89.87,89.88,89.85,89.86,1519300007.0
2009-11-10 18:45:00,89.86,89.86,89.83,89.83,1922900024.0
2009-11-10 18:50:00,89.83,89.855,89.8,89.85,1614300006.0
2009-11-10 18:55:00,89.85,89.865,89.825,89.825,1334200003.0
2009-11-10 19:00:00,89.825,89.84,89.815,89.835,786900001.0
2009-11-10 19:05:00,89.835,89.85,89.835,89.85,664400000.0
2009-11-10 19:10:00,89.85,89.85,89.83,89.85,1379600007.0
2009-11-10 19:15:00,89.845,89.85,89.82,89.82,1680900025.0
2009-11-10 19:20:00,89.82,89.835,89.82,89.83,943400001.0
2009-11-10 19:25:00,89.83,89.84,89.81,89.82,1452200010.0
2009-11-10 19:30:00,89.82,89.83,89.8,89.82,1442199998.0
2009-11-10 19:35:00,89.82,89.84,89.8,89.81,1124000000.0
2009-11-10 19:40:00,89.81,89.83,89.81,89.83,531400002.0
2009-11-10 19:45:00,89.83,89.83,89.805,89.815,946300000.0
2009-11-10 19:50:00,89.815,89.82,89.8,89.81,1044300006.0
2009-11-10 19:55:00,89.81,89.82,89.76,89.77,1468100010.0
2009-11-10 20:00:00,89.77,89.785,89.735,89.76,1679199999.0
2009-11-10 20:05:00,89.76,89.805,89.76,89.8,1118100002.0
2009-11-10 20:10:00,89.8,89.85,89.8,89.845,2504299995.0
2009-11-10 20:15:00,89.845,89.855,89.84,89.855,1270499996.0
2009-11-10 20:20:00,89.855,89.865,89.835,89.855,1798600011.0
2009-11-10 20:25:00,89.855,89.855,89.83,89.84,1224400018.0
2009-11-10 20:30:00,89.84,89.875,89.835,89.87,2149600021.0
2009-11-10 20:35:00,89.875,89.875,89.85,89.855,1042000011.0
2009-11-10 20:40:00,89.85,89.855,89.77,89.805,1305900011.0
2009-11-10 20:45:00,89.8,89.805,89.75,89.77,1926600005.0
2009-11-10 20:50:00,89.765,89.785,89.76,89.77,1109700002.0
2009-11-10 20:55:00,89.765,89.77,89.72,89.755,1504099989.0
2009-11-10 21:00:00,89.755,89.785,89.755,89.775,1691999992.0
2009-11-10 21:05:00,89.775,89.79,89.775,89.785,1277399997.0
2009-11-10 21:10:00,89.785,89.79,89.765,89.765,1667399969.0
2009-11-10 21:15:00,89.765,89.78,89.755,89.78,1483899997.0
2009-11-10 21:20:00,89.78,89.78,89.77,89.775,843799997.0
2009-11-10 21:25:00,89.77,89.775,89.745,89.775,2044499984.0
2009-11-10 21:30:00,89.775,89.775,89.735,89.745,1343999998.0
2009-11-10 21:35:00,89.74,89.745,89.73,89.735,2413300003.0
2009-11-10 21:40:00,89.735,89.75,89.715,89.74,2627400005.0
2009-11-10 21:45:00,89.74,89.75,89.725,89.735,2011799992.0
2009-11-10 21:50:00,89.735,89.76,89.715,89.75,2449499996.0
2009-11-10 21:55:00,89.75,89.76,89.74,89.75,1816599999.0
2009-11-10 22:00:00,89.75,89.81,89.75,89.805,1566799999.0
2009-11-10 22:05:00,89.805,89.825,89.79,89.82,761800000.0
2009-11-10 22:10:00,89.82,89.82,89.81,89.815,1009100000.0
2009-11-10 22:15:00,89.815,89.83,89.81,89.82,1376700000.0
2009-11-10 22:20:00,89.82,89.835,89.815,89.82,785599998.0
2009-11-10 22:25:00,89.815,89.85,89.815,89.84,2397899998.0
2009-11-10 22:30:00,89.84,89.845,89.81,89.83,2296300000.0
2009-11-10 22:35:00,89.83,89.845,89.825,89.83,1665599999.0
2009-11-10 22:40:00,89.835,89.845,89.83,89.84,1331299999.0
2009-11-10 22:45:00,89.835,89.855,89.83,89.845,1088899999.0
2009-11-10 22:50:00,89.845,89.855,89.84,89.85,1013299995.0
2009-11-10 22:55:00,89.845,89.86,89.845,89.85,622599999.0
2009-11-10 23:00:00,89.85,89.85,89.825,89.83,719400000.0
2009-11-10 23:05:00,89.835,89.85,89.83,89.84,594700000.0
2009-11-10 23:10:00,89.84,89.855,89.83,89.845,1378700001.0
2009-11-10 23:15:00,89.845,89.86,89.83,89.855,1016400002.0
2009-11-10 23:20:00,89.855,89.86,89.835,89.835,517600000.0
2009-11-10 23:25:00,89.835,89.84,89.805,89.82,1932899998.0
2009-11-10 23:30:00,89.815,89.825,89.815,89.82,880800000.0
2009-11-10 23:35:00,89.815,89.84,89.815,89.83,914200000.0
2009-11-10 23:40:00,89.83,89.84,89.825,89.83,507200000.0
2009-11-10 23:45:00,89.83,89.85,89.825,89.83,1108199994.0
2009-11-10 23:50:00,89.835,89.835,89.82,89.825,994400003.0
2009-11-10 23:55:00,89.83,89.84,89.795,89.795,972799997.0
2009-11-11 00:00:00,89.79,89.84,89.79,89.835,147500000.0
2009-11-11 00:05:00,89.835,89.87,89.825,89.835,76800000.0
2009-11-11 00:10:00,89.84,89.85,89.815,89.815,296200000.0
2009-11-11 00:15:00,89.815,89.815,89.785,89.805,953820000.0
2009-11-11 00:20:00,89.805,89.815,89.79,89.795,120700000.0
2009-11-11 00:25:00,89.79,89.815,89.79,89.81,105300000.0
2009-11-11 00:30:00,89.82,89.85,89.81,89.83,312100000.0
2009-11-11 00:35:00,89.835,89.835,89.815,89.82,63800000.0
2009-11-11 00:40:00,89.82,89.82,89.81,89.82,31800000.0
2009-11-11 00:45:00,89.82,89.825,89.805,89.82,186300000.0
2009-11-11 00:50:00,89.82,89.82,89.78,89.8,163100000.0
2009-11-11 00:55:00,89.8,89.815,89.775,89.795,809700000.0
2009-11-11 01:00:00,89.795,89.8,89.715,89.755,850200002.0
2009-11-11 01:05:00,89.755,89.755,89.745,89.75,449200000.0
2009-11-11 01:10:00,89.75,89.755,89.725,89.735,398200000.0
2009-11-11 01:15:00,89.735,89.74,89.73,89.74,418099999.0
2009-11-11 01:20:00,89.74,89.76,89.735,89.755,501500000.0
2009-11-11 01:25:00,89.755,89.76,89.75,89.755,282100000.0
2009-11-11 01:30:00,89.755,89.76,89.74,89.74,888200002.0
2009-11-11 01:35:00,89.74,89.77,89.74,89.76,523899996.0
2009-11-11 01:40:00,89.76,89.765,89.75,89.76,384899998.0
2009-11-11 01:45:00,89.765,89.765,89.74,89.75,326999999.0
2009-11-11 01:50:00,89.75,89.76,89.74,89.74,1671999989.0
2009-11-11 01:55:00,89.74,89.74,89.68,89.695,1296999999.0
2009-11-11 02:00:00,89.695,89.695,89.51,89.575,2968700007.0
2009-11-11 02:05:00,89.575,89.59,89.485,89.495,1822000002.0
2009-11-11 02:10:00,89.495,89.575,89.47,89.565,1697000000.0
2009-11-11 02:15:00,89.565,89.61,89.545,89.55,1456899999.0
2009-11-11 02:20:00,89.55,89.61,89.51,89.555,982200001.0
2009-11-11 02:25:00,89.555,89.61,89.555,89.58,428700000.0
2009-11-11 02:30:00,89.58,89.59,89.545,89.58,898400000.0
2009-11-11 02:35:00,89.58,89.635,89.58,89.615,975900000.0
2009-11-11 02:40:00,89.615,89.615,89.58,89.59,1460100000.0
2009-11-11 02:45:00,89.595,89.6,89.55,89.56,725400000.0
2009-11-11 02:50:00,89.56,89.605,89.53,89.54,1390900001.0
2009-11-11 02:55:00,89.54,89.54,89.49,89.49,2277900000.0
2009-11-11 03:00:00,89.49,89.56,89.485,89.55,1171100000.0
2009-11-11 03:05:00,89.55,89.58,89.54,89.565,1204000000.0
2009-11-11 03:10:00,89.57,89.605,89.565,89.59,623700000.0
2009-11-11 03:15:00,89.59,89.59,89.54,89.555,504600000.0
2009-11-11 03:20:00,89.555,89.565,89.545,89.55,966300006.0
2009-11-11 03:25:00,89.555,89.595,89.55,89.575,525799998.0
2009-11-11 03:30:00,89.58,89.585,89.55,89.57,760900000.0
2009-11-11 03:35:00,89.57,89.58,89.54,89.54,812099998.0
2009-11-11 03:40:00,89.54,89.58,89.54,89.55,1727299999.0
2009-11-11 03:45:00,89.55,89.57,89.535,89.555,500000000.0
2009-11-11 03:50:00,89.555,89.57,89.54,89.55,1426200000.0
2009-11-11 03:55:00,89.555,89.575,89.53,89.53,774400001.0
2009-11-11 04:00:00,89.53,89.66,89.53,89.65,2221800000.0
2009-11-11 04:05:00,89.65,89.66,89.605,89.605,1230500000.0
2009-11-11 04:10:00,89.605,89.61,89.57,89.595,1070800001.0
2009-11-11 04:15:00,89.595,89.6,89.57,89.57,806700000.0
2009-11-11 04:20:00,89.57,89.585,89.565,89.585,1173500000.0
2009-11-11 04:25:00,89.585,89.595,89.56,89.59,1108400000.0
2009-11-11 04:30:00,89.59,89.59,89.57,89.585,920900000.0
2009-11-11 04:35:00,89.6,89.63,89.59,89.625,958300000.0
2009-11-11 04:40:00,89.625,89.64,89.62,89.63,1260600000.0
2009-11-11 04:45:00,89.63,89.64,89.62,89.625,459800000.0
2009-11-11 04:50:00,89.63,89.64,89.62,89.625,907600000.0
2009-11-11 04:55:00,89.625,89.625,89.6,89.6,524000000.0
2009-11-11 05:00:00,89.6,89.615,89.575,89.59,711900000.0
2009-11-11 05:05:00,89.59,89.615,89.585,89.61,581100000.0
2009-11-11 05:10:00,89.61,89.615,89.58,89.605,497900000.0
2009-11-11 05:15:00,89.605,89.605,89.59,89.595,590100000.0
2009-11-11 05:20:00,89.595,89.61,89.59,89.595,649200000.0
2009-11-11 05:25:00,89.6,89.615,89.6,89.6,536500001.0
2009-11-11 05:30:00,89.595,89.62,89.595,89.61,231900000.0
2009-11-11 05:35:00,89.61,89.615,89.585,89.59,523200000.0
2009-11-11 05:40:00,89.59,89.59,89.57,89.575,351500003.0
2009-11-11 05:45:00,89.575,89.58,89.54,89.565,839200000.0
2009-11-11 05:50:00,89.565,89.585,89.535,89.555,990299998.0
2009-11-11 05:55:00,89.555,89.56,89.54,89.545,675000000.0
2009-11-11 06:00:00,89.545,89.56,89.43,89.43,1263600000.0
2009-11-11 06:05:00,89.43,89.46,89.36,89.42,2338500001.0
2009-11-11 06:10:00,89.425,89.44,89.355,89.38,1446900000.0
2009-11-11 06:15:00,89.385,89.395,89.32,89.355,2154200001.0
2009-11-11 06:20:00,89.36,89.385,89.36,89.38,1650900000.0
2009-11-11 06:25:00,89.385,89.43,89.36,89.365,1473400000.0
2009-11-11 06:30:00,89.365,89.38,89.325,89.335,1347600001.0
2009-11-11 06:35:00,89.335,89.425,89.33,89.38,1310300000.0
2009-11-11 06:40:00,89.375,89.4,89.36,89.4,1106200000.0
2009-11-11 06:45:00,89.4,89.4,89.37,89.4,1144400000.0
2009-11-11 06:50:00,89.395,89.405,89.385,89.4,708300001.0
2009-11-11 06:55:00,89.395,89.395,89.38,89.39,703200000.0
2009-11-11 07:00:00,89.39,89.39,89.335,89.345,1387400001.0
2009-11-11 07:05:00,89.345,89.37,89.325,89.33,917300000.0
2009-11-11 07:10:00,89.33,89.335,89.29,89.325,1842500000.0
2009-11-11 07:15:00,89.325,89.37,89.325,89.335,693700000.0
2009-11-11 07:20:00,89.335,89.385,89.335,89.37,1376100000.0
2009-11-11 07:25:00,89.375,89.405,89.37,89.39,1669600000.0
2009-11-11 07:30:00,89.395,89.44,89.39,89.43,1388000000.0
2009-11-11 07:35:00,89.43,89.435,89.415,89.43,592700000.0
2009-11-11 07:40:00,89.42,89.44,89.415,89.43,906500000.0
2009-11-11 07:45:00,89.43,89.465,89.425,89.455,952700000.0
2009-11-11 07:50:00,89.46,89.5,89.44,89.48,1875200000.0
2009-11-11 07:55:00,89.48,89.605,89.475,89.585,1862900001.0
2009-11-11 08:00:00,89.585,89.73,89.56,89.59,3444499998.0
2009-11-11 08:05:00,89.595,89.795,89.59,89.775,3584299997.0
2009-11-11 08:10:00,89.77,89.77,89.685,89.69,2815400003.0
2009-11-11 08:15:00,89.69,89.74,89.665,89.735,2805599996.0
2009-11-11 08:20:00,89.735,89.785,89.715,89.72,2274799992.0
2009-11-11 08:25:00,89.72,89.775,89.705,89.75,1614500002.0
2009-11-11 08:30:00,89.75,89.76,89.72,89.73,1509700002.0
2009-11-11 08:35:00,89.735,89.765,89.69,89.74,1951000001.0
2009-11-11 08:40:00,89.735,89.75,89.715,89.73,1367399998.0
2009-11-11 08:45:00,89.735,89.785,89.73,89.78,1853999999.0
2009-11-11 08:50:00,89.78,89.88,89.75,89.81,2556800000.0
2009-11-11 08:55:00,89.81,89.86,89.78,89.81,2359500001.0
2009-11-11 09:00:00,89.81,89.815,89.75,89.77,2592199999.0
2009-11-11 09:05:00,89.77,89.8,89.76,89.76,1963199997.0
2009-11-11 09:10:00,89.76,89.93,89.76,89.86,3918799990.0
2009-11-11 09:15:00,89.86,89.94,89.86,89.885,3504299994.0
2009-11-11 09:20:00,89.89,89.92,89.87,89.915,2263399994.0
2009-11-11 09:25:00,89.915,89.94,89.88,89.89,2600600002.0
2009-11-11 09:30:00,89.89,89.98,89.86,89.96,3325499993.0
2009-11-11 09:35:00,89.96,89.995,89.945,89.955,6179300004.0
2009-11-11 09:40:00,89.96,89.985,89.92,89.92,2998299999.0
2009-11-11 09:45:00,89.92,89.975,89.91,89.96,3174100008.0
2009-11-11 09:50:00,89.96,90.01,89.925,89.94,3405799999.0
2009-11-11 09:55:00,89.94,90.01,89.935,90.01,2924799989.0
2009-11-11 10:00:00,90.015,90.04,89.925,89.93,2642899998.0
2009-11-11 10:05:00,89.925,89.945,89.87,89.88,3165599998.0
2009-11-11 10:10:00,89.88,89.91,89.84,89.85,3368999998.0
2009-11-11 10:15:00,89.85,89.85,89.8,89.815,3444100008.0
2009-11-11 10:20:00,89.815,89.83,89.78,89.81,2985299991.0
2009-11-11 10:25:00,89.81,89.86,89.79,89.805,2925799990.0
2009-11-11 10:30:00,89.805,89.84,89.8,89.83,2412999983.0
2009-11-11 10:35:00,89.83,89.84,89.815,89.835,2213099982.0
2009-11-11 10:40:00,89.83,89.85,89.81,89.815,2975699985.0
2009-11-11 10:45:00,89.815,89.82,89.8,89.815,2064399995.0
2009-11-11 10:50:00,89.815,89.86,89.81,89.84,2391399996.0
2009-11-11 10:55:00,89.84,89.87,89.825,89.85,2071799996.0
2009-11-11 11:00:00,89.85,89.86,89.825,89.83,1585699999.0
2009-11-11 11:05:00,89.83,89.84,89.815,89.84,708500001.0
2009-11-11 11:10:00,89.84,89.84,89.8,89.8,2064500008.0
2009-11-11 11:15:00,89.8,89.83,89.795,89.82,1719700009.0
2009-11-11 11:20:00,89.815,89.825,89.8,89.81,2105599993.0
2009-11-11 11:25:00,89.81,89.83,89.81,89.83,1805799997.0
2009-11-11 11:30:00,89.825,89.865,89.82,89.86,2569899998.0
2009-11-11 11:35:00,89.86,89.885,89.85,89.885,3629499984.0
2009-11-11 11:40:00,89.89,89.955,89.88,89.93,2238900001.0
2009-11-11 11:45:00,89.93,89.96,89.92,89.92,2447300002.0
2009-11-11 11:50:00,89.92,89.93,89.905,89.91,2100499994.0
2009-11-11 11:55:00,89.91,89.92,89.865,89.915,4216300004.0
2009-11-11 12:00:00,89.92,89.95,89.91,89.91,2277000000.0
2009-11-11 12:05:00,89.91,89.95,89.905,89.91,2068999985.0
2009-11-11 12:10:00,89.91,89.95,89.91,89.93,972400003.0
2009-11-11 12:15:00,89.925,89.93,89.92,89.93,1631699999.0
2009-11-11 12:20:00,89.93,89.95,89.925,89.94,1205100003.0
2009-11-11 12:25:00,89.94,89.98,89.935,89.975,2338799998.0
2009-11-11 12:30:00,89.975,90.0,89.82,89.87,3436300002.0
2009-11-11 12:35:00,89.875,89.92,89.855,89.885,2328599997.0
2009-11-11 12:40:00,89.885,89.91,89.85,89.85,2560600009.0
2009-11-11 12:45:00,89.855,89.9,89.85,89.89,2146899999.0
2009-11-11 12:50:00,89.885,89.9,89.865,89.89,2279999988.0
2009-11-11 12:55:00,89.89,89.9,89.865,89.885,2377500005.0
2009-11-11 13:00:00,89.89,89.945,89.885,89.91,2208300006.0
2009-11-11 13:05:00,89.91,89.925,89.91,89.915,1140599998.0
2009-11-11 13:10:00,89.91,89.96,89.905,89.935,3065500000.0
2009-11-11 13:15:00,89.935,89.97,89.935,89.945,1949500008.0
2009-11-11 13:20:00,89.945,89.95,89.905,89.94,2067200006.0
2009-11-11 13:25:00,89.94,89.95,89.935,89.95,1142500000.0
2009-11-11 13:30:00,89.945,89.95,89.925,89.94,1204900002.0
2009-11-11 13:35:00,89.94,89.97,89.94,89.965,1835800020.0
2009-11-11 13:40:00,89.965,89.985,89.94,89.95,1871500014.0
2009-11-11 13:45:00,89.95,89.97,89.94,89.96,2263900014.0
2009-11-11 13:50:00,89.96,89.98,89.95,89.98,1456599995.0
2009-11-11 13:55:00,89.98,89.985,89.95,89.97,993900000.0
2009-11-11 14:00:00,89.97,89.985,89.965,89.98,1383500004.0
2009-11-11 14:05:00,89.975,89.98,89.96,89.96,709300000.0
2009-11-11 14:10:00,89.96,89.96,89.94,89.94,780699999.0
2009-11-11 14:15:00,89.94,89.94,89.905,89.915,1494400001.0
2009-11-11 14:20:00,89.92,89.94,89.915,89.94,558700000.0
2009-11-11 14:25:00,89.94,89.97,89.925,89.96,1472000002.0
2009-11-11 14:30:00,89.955,89.97,89.945,89.95,1566900004.0
2009-11-11 14:35:00,89.95,89.96,89.94,89.945,1008099998.0
2009-11-11 14:40:00,89.945,89.95,89.89,89.895,1228100001.0
2009-11-11 14:45:00,89.895,89.92,89.89,89.91,798200001.0
2009-11-11 14:50:00,89.91,89.91,89.89,89.9,411699998.0
2009-11-11 14:55:00,89.9,89.905,89.87,89.88,923999999.0
2009-11-11 15:00:00,89.88,89.88,89.83,89.85,1704400004.0
2009-11-11 15:05:00,89.85,89.85,89.795,89.83,1776300004.0
2009-11-11 15:10:00,89.83,89.86,89.805,89.855,1578799994.0
2009-11-11 15:15:00,89.855,89.88,89.84,89.87,1359700003.0
2009-11-11 15:20:00,89.87,89.87,89.83,89.865,2335300003.0
2009-11-11 15:25:00,89.865,89.93,89.865,89.875,2496400002.0
2009-11-11 15:30:00,89.875,89.875,89.825,89.83,2275000002.0
2009-11-11 15:35:00,89.825,89.88,89.825,89.875,2762300002.0
2009-11-11 15:40:00,89.875,89.88,89.86,89.86,1665300003.0
2009-11-11 15:45:00,89.86,89.88,89.84,89.87,1531499999.0
2009-11-11 15:50:00,89.865,89.9,89.85,89.875,1293200003.0
2009-11-11 15:55:00,89.87,89.88,89.82,89.825,1673800003.0
2009-11-11 16:00:00,89.83,89.83,89.77,89.815,1600699994.0
2009-11-11 16:05:00,89.82,89.82,89.78,89.805,1421200006.0
2009-11-11 16:10:00,89.81,89.82,89.785,89.82,1626899995.0
2009-11-11 16:15:00,89.815,89.84,89.815,89.84,1042200000.0
2009-11-11 16:20:00,89.84,89.85,89.82,89.825,816599999.0
2009-11-11 16:25:00,89.83,89.84,89.82,89.84,1197599990.0
2009-11-11 16:30:00,89.84,89.86,89.82,89.86,1228800000.0
2009-11-11 16:35:00,89.86,89.89,89.845,89.88,3338299991.0
2009-11-11 16:40:00,89.88,89.9,89.85,89.9,1708799995.0
2009-11-11 16:45:00,89.895,89.91,89.865,89.9,2282300001.0
2009-11-11 16:50:00,89.9,89.91,89.89,89.9,1722899980.0
2009-11-11 16:55:00,89.9,89.91,89.89,89.9,1310199999.0
2009-11-11 17:00:00,89.9,89.905,89.86,89.87,1375699996.0
2009-11-11 17:05:00,89.87,89.88,89.83,89.86,2021700000.0
2009-11-11 17:10:00,89.86,89.87,89.85,89.86,1499000002.0
2009-11-11 17:15:00,89.86,89.88,89.83,89.88,1914600006.0
2009-11-11 17:20:00,89.875,89.89,89.87,89.88,1090999997.0
2009-11-11 17:25:00,89.88,89.9,89.86,89.89,1349400000.0
2009-11-11 17:30:00,89.885,89.895,89.87,89.88,1089199998.0
2009-11-11 17:35:00,89.88,89.93,89.88,89.92,1446600000.0
2009-11-11 17:40:00,89.92,89.96,89.92,89.955,2404799999.0
2009-11-11 17:45:00,89.955,89.955,89.875,89.93,3434700000.0
2009-11-11 17:50:00,89.93,89.97,89.88,89.885,2292399998.0
2009-11-11 17:55:00,89.885,89.9,89.82,89.825,2377000000.0
2009-11-11 18:00:00,89.83,89.855,89.81,89.84,2798200003.0
2009-11-11 18:05:00,89.84,89.87,89.83,89.865,2121399995.0
2009-11-11 18:10:00,89.865,89.905,89.85,89.9,1741799998.0
2009-11-11 18:15:00,89.9,89.93,89.865,89.92,1885600000.0
2009-11-11 18:20:00,89.92,89.94,89.89,89.92,2781199993.0
2009-11-11 18:25:00,89.92,89.92,89.89,89.895,1371399996.0
2009-11-11 18:30:00,89.895,89.91,89.885,89.9,1662700000.0
2009-11-11 18:35:00,89.9,89.935,89.9,89.9,2535199998.0
2009-11-11 18:40:00,89.895,89.9,89.875,89.88,1636000002.0
2009-11-11 18:45:00,89.88,89.9,89.88,89.885,736199999.0
2009-11-11 18:50:00,89.89,89.915,89.88,89.9,1418200000.0
2009-11-11 18:55:00,89.9,89.94,89.89,89.91,1784999998.0
2009-11-11 19:00:00,89.91,89.92,89.895,89.92,1424600004.0
2009-11-11 19:05:00,89.92,89.92,89.87,89.895,1570600000.0
2009-11-11 19:10:00,89.89,89.9,89.87,89.88,1413600001.0
2009-11-11 19:15:00,89.88,89.91,89.88,89.895,946000000.0
2009-11-11 19:20:00,89.895,89.915,89.875,89.89,1043499998.0
2009-11-11 19:25:00,89.89,89.89,89.88,89.885,783799992.0
2009-11-11 19:30:00,89.885,89.89,89.87,89.88,1483399999.0
2009-11-11 19:35:00,89.88,89.89,89.87,89.875,800499998.0
2009-11-11 19:40:00,89.875,89.88,89.87,89.87,1298300000.0
2009-11-11 19:45:00,89.87,89.88,89.825,89.83,1594700005.0
2009-11-11 19:50:00,89.83,89.865,89.83,89.855,1252499999.0
2009-11-11 19:55:00,89.855,89.89,89.855,89.885,1438600001.0
2009-11-11 20:00:00,89.885,89.89,89.87,89.885,1676600008.0
2009-11-11 20:05:00,89.885,89.89,89.84,89.84,1682500002.0
2009-11-11 20:10:00,89.84,89.86,89.83,89.855,2135499993.0
2009-11-11 20:15:00,89.855,89.86,89.815,89.835,629800003.0
2009-11-11 20:20:00,89.835,89.86,89.835,89.84,1411199997.0
2009-11-11 20:25:00,89.84,89.86,89.835,89.855,1873099998.0
2009-11-11 20:30:00,89.855,89.86,89.85,89.85,1125900011.0
2009-11-11 20:35:00,89.855,89.88,89.85,89.88,1310200004.0
2009-11-11 20:40:00,89.88,89.88,89.86,89.875,827800000.0
2009-11-11 20:45:00,89.875,89.885,89.87,89.87,1333299995.0
2009-11-11 20:50:00,89.87,89.88,89.85,89.855,2435700004.0
2009-11-11 20:55:00,89.855,89.86,89.84,89.85,1840399999.0
2009-11-11 21:00:00,89.85,89.85,89.84,89.84,1000200000.0
2009-11-11 21:05:00,89.84,89.865,89.815,89.865,2104500001.0
2009-11-11 21:10:00,89.865,89.87,89.845,89.85,1361600017.0
2009-11-11 21:15:00,89.85,89.86,89.845,89.855,1296300001.0
2009-11-11 21:20:00,89.855,89.86,89.83,89.835,1041500001.0
2009-11-11 21:25:00,89.835,89.85,89.825,89.845,865899999.0
2009-11-11 21:30:00,89.845,89.85,89.81,89.815,863600001.0
2009-11-11 21:35:00,89.815,89.835,89.81,89.835,1206300005.0
2009-11-11 21:40:00,89.835,89.845,89.83,89.845,816499997.0
2009-11-11 21:45:00,89.845,89.845,89.825,89.83,685599996.0
2009-11-11 21:50:00,89.83,89.84,89.815,89.815,1607199998.0
2009-11-11 21:55:00,89.82,89.83,89.79,89.82,1602100004.0
2009-11-11 22:00:00,89.82,89.83,89.81,89.83,1007700000.0
2009-11-11 22:05:00,89.825,89.83,89.8,89.8,1607400005.0
2009-11-11 22:10:00,89.8,89.815,89.795,89.81,1897900014.0
2009-11-11 22:15:00,89.81,89.815,89.81,89.81,1774800005.0
2009-11-11 22:20:00,89.81,89.82,89.805,89.82,1291299990.0
2009-11-11 22:25:00,89.82,89.825,89.805,89.81,1693299995.0
2009-11-11 22:30:00,89.81,89.81,89.795,89.8,1813699998.0
2009-11-11 22:35:00,89.8,89.82,89.8,89.815,1978999986.0
2009-11-11 22:40:00,89.815,89.815,89.785,89.79,1638400004.0
2009-11-11 22:45:00,89.79,89.825,89.79,89.81,2324899997.0
2009-11-11 22:50:00,89.805,89.81,89.8,89.8,2094999991.0
2009-11-11 22:55:00,89.8,89.825,89.795,89.81,1797000001.0
2009-11-11 23:00:00,89.81,89.85,89.805,89.845,970900000.0
2009-11-11 23:05:00,89.845,89.855,89.81,89.815,1319900000.0
2009-11-11 23:10:00,89.815,89.815,89.805,89.81,482200001.0
2009-11-11 23:15:00,89.81,89.84,89.81,89.84,499100000.0
2009-11-11 23:20:00,89.845,89.86,89.84,89.85,567300000.0
2009-11-11 23:25:00,89.85,89.85,89.84,89.84,548100000.0
2009-11-11 23:30:00,89.84,89.845,89.82,89.825,1150899997.0
2009-11-11 23:35:00,89.825,89.835,89.82,89.83,1323299998.0
2009-11-11 23:40:00,89.83,89.845,89.83,89.845,1159899994.0
2009-11-11 23:45:00,89.845,89.85,89.835,89.845,1702700004.0
2009-11-11 23:50:00,89.845,89.845,89.835,89.84,222200000.0
2009-11-11 23:55:00,89.84,89.86,89.835,89.855,367300000.0
2009-11-12 00:00:00,89.865,89.87,89.835,89.84,87400000.0
2009-11-12 00:05:00,89.84,89.894,89.84,89.845,92500000.0
2009-11-12 00:10:00,89.845,89.963,89.845,89.959,26700000.0
2009-11-12 00:15:00,89.845,89.865,89.83,89.84,125900000.0
2009-11-12 00:20:00,89.84,89.96,89.835,89.84,27600000.0
2009-11-12 00:25:00,89.835,89.835,89.82,89.83,57400000.0
2009-11-12 00:30:00,89.83,89.83,89.825,89.83,319200000.0
2009-11-12 00:35:00,89.825,89.83,89.815,89.82,229700000.0
2009-11-12 00:40:00,89.82,89.82,89.815,89.82,133200000.0
2009-11-12 00:45:00,89.82,89.865,89.82,89.845,231300000.0
2009-11-12 00:50:00,89.835,89.88,89.835,89.865,230300000.0
2009-11-12 00:55:00,89.865,89.885,89.85,89.865,236500000.0
2009-11-12 01:00:00,89.865,89.89,89.865,89.88,300500000.0
2009-11-12 01:05:00,89.88,89.92,89.88,89.92,447099998.0
2009-11-12 01:10:00,89.92,89.975,89.915,89.965,1394899999.0
2009-11-12 01:15:00,89.955,89.975,89.95,89.965,790299996.0
2009-11-12 01:20:00,89.965,89.97,89.91,89.915,697799999.0
2009-11-12 01:25:00,89.915,89.935,89.89,89.93,751000000.0
2009-11-12 01:30:00,89.93,89.93,89.895,89.9,524900000.0
2009-11-12 01:35:00,89.9,89.91,89.885,89.885,1100200000.0
2009-11-12 01:40:00,89.89,89.905,89.87,89.89,1194700000.0
2009-11-12 01:45:00,89.89,89.91,89.88,89.89,902100000.0
2009-11-12 01:50:00,89.89,89.93,89.885,89.91,978799999.0
2009-11-12 01:55:00,89.91,89.94,89.9,89.93,1010400003.0
2009-11-12 02:00:00,89.925,89.925,89.865,89.87,1769900000.0
2009-11-12 02:05:00,89.87,89.9,89.86,89.885,993999998.0
2009-11-12 02:10:00,89.885,89.89,89.875,89.88,746000000.0
2009-11-12 02:15:00,89.88,89.925,89.88,89.905,663900000.0
2009-11-12 02:20:00,89.905,89.91,89.885,89.9,850699999.0
2009-11-12 02:25:00,89.9,89.915,89.885,89.9,1700899994.0
2009-11-12 02:30:00,89.9,89.925,89.835,89.855,1539699999.0
2009-11-12 02:35:00,89.855,89.89,89.84,89.86,422000000.0
2009-11-12 02:40:00,89.86,89.875,89.845,89.875,1017199999.0
2009-11-12 02:45:00,89.875,89.94,89.875,89.94,1913999999.0
2009-11-12 02:50:00,89.94,89.97,89.92,89.95,2546000001.0
2009-11-12 02:55:00,89.955,89.955,89.84,89.855,2458699999.0
2009-11-12 03:00:00,89.86,89.92,89.855,89.88,1524700000.0
2009-11-12 03:05:00,89.875,89.875,89.85,89.87,676300000.0
2009-11-12 03:10:00,89.875,89.88,89.855,89.865,605600000.0
2009-11-12 03:15:00,89.865,89.87,89.825,89.85,1016300000.0
2009-11-12 03:20:00,89.855,89.86,89.775,89.775,777700001.0
2009-11-12 03:25:00,89.77,89.8,89.76,89.77,780000000.0
2009-11-12 03:30:00,89.77,89.78,89.725,89.755,1373899998.0
2009-11-12 03:35:00,89.755,89.755,89.675,89.685,1154300000.0
2009-11-12 03:40:00,89.685,89.705,89.68,89.705,1386900000.0
2009-11-12 03:45:00,89.705,89.74,89.705,89.72,1921699998.0
2009-11-12 03:50:00,89.725,89.745,89.71,89.74,1039699999.0
2009-11-12 03:55:00,89.74,89.74,89.72,89.72,770700000.0
2009-11-12 04:00:00,89.72,89.77,89.72,89.76,809300000.0
2009-11-12 04:05:00,89.76,89.77,89.74,89.75,670700000.0
2009-11-12 04:10:00,89.75,89.77,89.74,89.77,664700000.0
2009-11-12 04:15:00,89.77,89.79,89.76,89.78,1554400000.0
2009-11-12 04:20:00,89.78,89.79,89.765,89.765,889000000.0
2009-11-12 04:25:00,89.765,89.785,89.75,89.75,1295600000.0
2009-11-12 04:30:00,89.75,89.775,89.74,89.765,1295800000.0
2009-11-12 04:35:00,89.77,89.77,89.76,89.77,518800000.0
2009-11-12 04:40:00,89.775,89.815,89.77,89.8,1149300005.0
2009-11-12 04:45:00,89.8,89.835,89.8,89.815,1028899999.0
2009-11-12 04:50:00,89.815,89.875,89.81,89.845,1148599997.0
2009-11-12 04:55:00,89.845,89.855,89.815,89.855,694600000.0
2009-11-12 05:00:00,89.855,89.86,89.825,89.83,821700000.0
2009-11-12 05:05:00,89.835,89.84,89.795,89.81,667900000.0
2009-11-12 05:10:00,89.81,89.82,89.805,89.81,297600000.0
2009-11-12 05:15:00,89.81,89.83,89.81,89.82,394100000.0
2009-11-12 05:20:00,89.83,89.84,89.82,89.82,552900000.0
2009-11-12 05:25:00,89.82,89.83,89.81,89.815,376700000.0
2009-11-12 05:30:00,89.815,89.82,89.805,89.82,305500000.0
2009-11-12 05:35:00,89.82,89.82,89.81,89.81,406600000.0
2009-11-12 05:40:00,89.81,89.81,89.78,89.78,346900000.0
2009-11-12 05:45:00,89.78,89.78,89.755,89.765,783400000.0
2009-11-12 05:50:00,89.765,89.78,89.755,89.76,583800000.0
2009-11-12 05:55:00,89.76,89.77,89.74,89.74,787900000.0
2009-11-12 06:00:00,89.74,89.775,89.74,89.77,852100000.0
2009-11-12 06:05:00,89.77,89.77,89.735,89.74,545400001.0
2009-11-12 06:10:00,89.74,89.74,89.73,89.74,572000000.0
2009-11-12 06:15:00,89.74,89.78,89.74,89.76,604100000.0
2009-11-12 06:20:00,89.765,89.77,89.74,89.745,867100000.0
2009-11-12 06:25:00,89.745,89.76,89.735,89.75,841100000.0
2009-11-12 06:30:00,89.75,89.79,89.74,89.78,1593100000.0
2009-11-12 06:35:00,89.78,89.81,89.765,89.805,1004700000.0
2009-11-12 06:40:00,89.81,89.83,89.8,89.815,386100000.0
2009-11-12 06:45:00,89.815,89.815,89.8,89.805,135200000.0
2009-11-12 06:50:00,89.81,89.83,89.81,89.815,182400000.0
2009-11-12 06:55:00,89.815,89.825,89.8,89.805,441400000.0
2009-11-12 07:00:00,89.805,89.805,89.78,89.78,446200000.0
2009-11-12 07:05:00,89.775,89.79,89.765,89.785,510400000.0
2009-11-12 07:10:00,89.785,89.815,89.785,89.805,544000000.0
2009-11-12 07:15:00,89.805,89.805,89.78,89.795,728000000.0
2009-11-12 07:20:00,89.79,89.82,89.775,89.81,846000000.0
2009-11-12 07:25:00,89.81,89.81,89.78,89.8,804700001.0
2009-11-12 07:30:00,89.8,89.805,89.78,89.805,489100000.0
2009-11-12 07:35:00,89.805,89.815,89.8,89.805,374500000.0
2009-11-12 07:40:00,89.805,89.805,89.79,89.8,792900000.0
2009-11-12 07:45:00,89.805,89.805,89.8,89.8,147900000.0
2009-11-12 07:50:00,89.8,89.83,89.8,89.825,720200000.0
2009-11-12 07:55:00,89.825,89.835,89.81,89.835,829999999.0
2009-11-12 08:00:00,89.835,89.875,89.83,89.855,1111700000.0
2009-11-12 08:05:00,89.85,89.86,89.81,89.82,1093499999.0
2009-11-12 08:10:00,89.82,89.82,89.8,89.81,858099999.0
2009-11-12 08:15:00,89.81,89.82,89.81,89.81,401200000.0
2009-11-12 08:20:00,89.81,89.815,89.8,89.8,401300000.0
2009-11-12 08:25:00,89.8,89.82,89.8,89.82,279000000.0
2009-11-12 08:30:00,89.825,89.84,89.82,89.825,419700000.0
2009-11-12 08:35:00,89.825,89.835,89.82,89.82,574100000.0
2009-11-12 08:40:00,89.825,89.83,89.825,89.83,163800000.0
2009-11-12 08:45:00,89.835,89.88,89.835,89.86,639800000.0
2009-11-12 08:50:00,89.86,89.88,89.83,89.875,1088700000.0
2009-11-12 08:55:00,89.875,89.88,89.86,89.87,1456599999.0
2009-11-12 09:00:00,89.87,89.905,89.83,89.845,2216500005.0
2009-11-12 09:05:00,89.85,89.85,89.79,89.81,2296300004.0
2009-11-12 09:10:00,89.81,89.81,89.74,89.75,3100400017.0
2009-11-12 09:15:00,89.75,89.825,89.75,89.8,2435600012.0
2009-11-12 09:20:00,89.8,89.8,89.75,89.76,2236100003.0
2009-11-12 09:25:00,89.76,89.775,89.74,89.76,2118599996.0
2009-11-12 09:30:00,89.76,89.78,89.755,89.76,1758499996.0
2009-11-12 09:35:00,89.76,89.78,89.735,89.76,1742800003.0
2009-11-12 09:40:00,89.76,89.76,89.75,89.755,1443200026.0
2009-11-12 09:45:00,89.755,89.755,89.66,89.66,3237099996.0
2009-11-12 09:50:00,89.66,89.775,89.64,89.765,3726399997.0
2009-11-12 09:55:00,89.765,89.82,89.735,89.805,3187999999.0
2009-11-12 10:00:00,89.8,89.8,89.745,89.795,4555799998.0
2009-11-12 10:05:00,89.795,89.82,89.74,89.775,3555600010.0
2009-11-12 10:10:00,89.77,89.79,89.745,89.79,2511599994.0
2009-11-12 10:15:00,89.79,89.81,89.77,89.78,3102099999.0
2009-11-12 10:20:00,89.785,89.8,89.775,89.785,2504200006.0
2009-11-12 10:25:00,89.785,89.785,89.75,89.76,1484300010.0
2009-11-12 10:30:00,89.76,89.76,89.71,89.72,2174100006.0
2009-11-12 10:35:00,89.72,89.73,89.645,89.645,3250199992.0
2009-11-12 10:40:00,89.65,89.705,89.65,89.675,2734000004.0
2009-11-12 10:45:00,89.675,89.73,89.67,89.72,3537500001.0
2009-11-12 10:50:00,89.72,89.76,89.71,89.745,3353300021.0
2009-11-12 10:55:00,89.75,89.77,89.74,89.76,2256800009.0
2009-11-12 11:00:00,89.76,89.805,89.74,89.79,3644400009.0
2009-11-12 11:05:00,89.79,89.82,89.77,89.81,3413500007.0
2009-11-12 11:10:00,89.81,89.82,89.735,89.775,4291700019.0
2009-11-12 11:15:00,89.77,89.8,89.73,89.735,4055600022.0
2009-11-12 11:20:00,89.735,89.75,89.695,89.745,2567530004.0
2009-11-12 11:25:00,89.74,89.74,89.695,89.72,2845700014.0
2009-11-12 11:30:00,89.72,89.76,89.72,89.75,2692699997.0
2009-11-12 11:35:00,89.75,89.755,89.655,89.69,2379599999.0
2009-11-12 11:40:00,89.69,89.71,89.67,89.705,2022900004.0
2009-11-12 11:45:00,89.71,89.74,89.7,89.74,1583800008.0
2009-11-12 11:50:00,89.74,89.75,89.7,89.73,2194900001.0
2009-11-12 11:55:00,89.73,89.75,89.71,89.74,2632800045.0
2009-11-12 12:00:00,89.735,89.79,89.71,89.785,2636599998.0
2009-11-12 12:05:00,89.785,89.785,89.73,89.73,2342300005.0
2009-11-12 12:10:00,89.73,89.77,89.73,89.77,2141600002.0
2009-11-12 12:15:00,89.77,89.83,89.76,89.82,2956099996.0
2009-11-12 12:20:00,89.82,89.83,89.78,89.8,3053599982.0
2009-11-12 12:25:00,89.8,89.805,89.745,89.75,2454599997.0
2009-11-12 12:30:00,89.75,89.8,89.74,89.79,1251900005.0
2009-11-12 12:35:00,89.79,89.82,89.755,89.77,3113299999.0
2009-11-12 12:40:00,89.77,89.78,89.73,89.765,1533199997.0
2009-11-12 12:45:00,89.765,89.78,89.755,89.755,819400000.0
2009-11-12 12:50:00,89.76,89.76,89.725,89.76,2062499997.0
2009-11-12 12:55:00,89.755,89.765,89.72,89.765,1470100004.0
2009-11-12 13:00:00,89.765,89.78,89.745,89.76,714300000.0
2009-11-12 13:05:00,89.76,89.79,89.76,89.77,1589899996.0
2009-11-12 13:10:00,89.77,89.795,89.77,89.78,799799998.0
2009-11-12 13:15:00,89.78,89.785,89.76,89.78,587300000.0
2009-11-12 13:20:00,89.775,89.79,89.77,89.79,434100000.0
2009-11-12 13:25:00,89.79,89.79,89.76,89.78,803900000.0
2009-11-12 13:30:00,89.78,89.78,89.725,89.73,1622899999.0
2009-11-12 13:35:00,89.73,89.79,89.725,89.79,1116899988.0
2009-11-12 13:40:00,89.79,89.805,89.78,89.8,893299999.0
2009-11-12 13:45:00,89.8,89.82,89.79,89.815,1627500008.0
2009-11-12 13:50:00,89.82,89.83,89.805,89.805,1515699993.0
2009-11-12 13:55:00,89.805,89.81,89.76,89.76,2133499992.0
2009-11-12 14:00:00,89.76,89.82,89.755,89.815,2048999996.0
2009-11-12 14:05:00,89.815,89.82,89.8,89.8,1365500001.0
2009-11-12 14:10:00,89.8,89.8,89.78,89.795,1653399998.0
2009-11-12 14:15:00,89.795,89.83,89.79,89.82,1977400010.0
2009-11-12 14:20:00,89.82,89.84,89.8,89.82,1572499999.0
2009-11-12 14:25:00,89.825,89.89,89.8,89.89,2780400004.0
2009-11-12 14:30:00,89.885,89.94,89.875,89.915,2944100000.0
2009-11-12 14:35:00,89.915,89.98,89.9,89.98,4734310007.0
2009-11-12 14:40:00,89.98,89.98,89.935,89.955,3254800007.0
2009-11-12 14:45:00,89.955,89.965,89.93,89.93,1320300000.0
2009-11-12 14:50:00,89.93,89.935,89.905,89.92,1450200000.0
2009-11-12 14:55:00,89.915,89.985,89.915,89.98,1994200007.0
2009-11-12 15:00:00,89.985,90.07,89.975,90.055,3064800009.0
2009-11-12 15:05:00,90.055,90.07,89.99,89.995,2941800005.0
2009-11-12 15:10:00,89.995,90.03,89.98,90.015,2152299992.0
2009-11-12 15:15:00,90.015,90.02,89.95,89.95,2781499993.0
2009-11-12 15:20:00,89.955,90.07,89.955,90.07,3332299983.0
2009-11-12 15:25:00,90.07,90.16,90.06,90.125,3887700005.0
2009-11-12 15:30:00,90.125,90.275,90.12,90.18,5442599983.0
2009-11-12 15:35:00,90.18,90.225,90.17,90.185,6996600029.0
2009-11-12 15:40:00,90.185,90.205,90.135,90.185,3451699993.0
2009-11-12 15:45:00,90.185,90.185,90.12,90.17,2817200011.0
2009-11-12 15:50:00,90.17,90.19,90.155,90.17,2148999998.0
2009-11-12 15:55:00,90.17,90.175,90.115,90.155,2744100003.0
2009-11-12 16:00:00,90.155,90.19,90.15,90.18,2888600000.0
2009-11-12 16:05:00,90.18,90.36,90.155,90.34,4456899999.0
2009-11-12 16:10:00,90.34,90.41,90.325,90.33,5162899987.0
2009-11-12 16:15:00,90.325,90.355,90.31,90.34,4137399988.0
2009-11-12 16:20:00,90.34,90.425,90.33,90.4,4035999997.0
2009-11-12 16:25:00,90.4,90.43,90.375,90.38,3774999997.0
2009-11-12 16:30:00,90.38,90.41,90.36,90.36,3882099998.0
2009-11-12 16:35:00,90.36,90.415,90.335,90.335,3386700007.0
2009-11-12 16:40:00,90.34,90.4,90.33,90.355,3275699989.0
2009-11-12 16:45:00,90.355,90.365,90.31,90.32,3078099997.0
2009-11-12 16:50:00,90.32,90.36,90.32,90.34,3737500001.0
2009-11-12 16:55:00,90.34,90.34,90.3,90.3,3745000004.0
2009-11-12 17:00:00,90.3,90.325,90.26,90.3,3475300006.0
2009-11-12 17:05:00,90.3,90.36,90.29,90.345,3562900008.0
2009-11-12 17:10:00,90.34,90.41,90.34,90.36,3664800018.0
2009-11-12 17:15:00,90.36,90.41,90.35,90.405,4389600009.0
2009-11-12 17:20:00,90.395,90.42,90.38,90.415,3650900005.0
2009-11-12 17:25:00,90.415,90.48,90.405,90.465,3399500023.0
2009-11-12 17:30:00,90.465,90.48,90.45,90.46,2242500000.0
2009-11-12 17:35:00,90.455,90.505,90.44,90.5,3156100004.0
2009-11-12 17:40:00,90.5,90.585,90.49,90.55,3457999995.0
2009-11-12 17:45:00,90.555,90.56,90.48,90.49,3498100017.0
2009-11-12 17:50:00,90.49,90.53,90.46,90.47,3055100002.0
2009-11-12 17:55:00,90.48,90.515,90.46,90.49,3428100002.0
2009-11-12 18:00:00,90.49,90.55,90.48,90.53,3006499999.0
2009-11-12 18:05:00,90.53,90.555,90.5,90.54,3389900012.0
2009-11-12 18:10:00,90.54,90.545,90.46,90.47,2230600004.0
2009-11-12 18:15:00,90.47,90.52,90.44,90.49,2233200002.0
2009-11-12 18:20:00,90.49,90.505,90.43,90.43,3485600001.0
2009-11-12 18:25:00,90.43,90.44,90.37,90.37,1932099997.0
2009-11-12 18:30:00,90.37,90.38,90.35,90.36,2617900000.0
2009-11-12 18:35:00,90.36,90.4,90.345,90.375,2612399996.0
2009-11-12 18:40:00,90.375,90.38,90.36,90.38,2370299999.0
2009-11-12 18:45:00,90.375,90.44,90.375,90.42,2405999996.0
2009-11-12 18:50:00,90.42,90.45,90.385,90.385,2193699999.0
2009-11-12 18:55:00,90.385,90.425,90.37,90.42,2391200008.0
2009-11-12 19:00:00,90.42,90.44,90.4,90.42,2248700000.0
2009-11-12 19:05:00,90.42,90.43,90.365,90.415,1810699998.0
2009-11-12 19:10:00,90.415,90.43,90.41,90.415,1581000003.0
2009-11-12 19:15:00,90.415,90.45,90.405,90.41,1490700000.0
2009-11-12 19:20:00,90.415,90.44,90.41,90.435,1787699990.0
2009-11-12 19:25:00,90.43,90.44,90.42,90.435,392100001.0
2009-11-12 19:30:00,90.435,90.46,90.42,90.425,1504999998.0
2009-11-12 19:35:00,90.43,90.455,90.43,90.43,1468300000.0
2009-11-12 19:40:00,90.43,90.44,90.42,90.42,827800000.0
2009-11-12 19:45:00,90.42,90.425,90.385,90.42,1225200001.0
2009-11-12 19:50:00,90.42,90.46,90.42,90.45,1002800000.0
2009-11-12 19:55:00,90.45,90.45,90.4,90.43,1219900004.0
2009-11-12 20:00:00,90.43,90.61,90.425,90.575,4088500008.0
2009-11-12 20:05:00,90.565,90.565,90.47,90.505,2735800000.0
2009-11-12 20:10:00,90.505,90.51,90.45,90.48,3688900003.0
2009-11-12 20:15:00,90.48,90.48,90.42,90.44,3121799992.0
2009-11-12 20:20:00,90.44,90.46,90.425,90.455,1824300003.0
2009-11-12 20:25:00,90.455,90.49,90.43,90.485,2238799997.0
2009-11-12 20:30:00,90.485,90.485,90.455,90.475,2431100003.0
2009-11-12 20:35:00,90.475,90.51,90.465,90.51,1846400002.0
2009-11-12 20:40:00,90.51,90.53,90.47,90.475,2132000003.0
2009-11-12 20:45:00,90.475,90.53,90.47,90.49,2469899997.0
2009-11-12 20:50:00,90.485,90.49,90.46,90.46,1073599997.0
2009-11-12 20:55:00,90.455,90.455,90.42,90.435,1477799998.0
2009-11-12 21:00:00,90.435,90.46,90.42,90.455,1919199994.0
2009-11-12 21:05:00,90.455,90.47,90.435,90.44,2895299986.0
2009-11-12 21:10:00,90.44,90.455,90.385,90.42,2571400001.0
2009-11-12 21:15:00,90.42,90.42,90.39,90.415,2109300001.0
2009-11-12 21:20:00,90.41,90.44,90.4,90.43,1794199999.0
2009-11-12 21:25:00,90.43,90.435,90.39,90.415,2722399998.0
2009-11-12 21:30:00,90.415,90.425,90.38,90.425,2405899994.0
2009-11-12 21:35:00,90.425,90.425,90.365,90.38,3011100002.0
2009-11-12 21:40:00,90.38,90.395,90.365,90.385,2739900013.0
2009-11-12 21:45:00,90.385,90.39,90.35,90.365,2799600012.0
2009-11-12 21:50:00,90.36,90.38,90.35,90.365,2461100001.0
2009-11-12 21:55:00,90.365,90.365,90.31,90.33,3258660001.0
2009-11-12 22:00:00,90.33,90.33,90.305,90.32,2288400001.0
2009-11-12 22:05:00,90.32,90.35,90.32,90.33,1786399992.0
2009-11-12 22:10:00,90.33,90.345,90.325,90.335,1029400001.0
2009-11-12 22:15:00,90.335,90.37,90.33,90.355,1230100006.0
2009-11-12 22:20:00,90.355,90.39,90.355,90.37,1050799998.0
2009-11-12 22:25:00,90.37,90.425,90.36,90.415,1329400000.0
2009-11-12 22:30:00,90.415,90.425,90.37,90.385,2307699998.0
2009-11-12 22:35:00,90.385,90.425,90.375,90.42,1419200003.0
2009-11-12 22:40:00,90.42,90.42,90.38,90.385,2112700003.0
2009-11-12 22:45:00,90.385,90.385,90.38,90.38,1003900004.0
2009-11-12 22:50:00,90.38,90.395,90.375,90.385,1666399998.0
2009-11-12 22:55:00,90.385,90.43,90.385,90.425,1597600006.0
2009-11-12 23:00:00,90.425,90.43,90.375,90.38,672700002.0
2009-11-12 23:05:00,90.38,90.385,90.375,90.38,187100000.0
2009-11-12 23:10:00,90.38,90.395,90.375,90.39,588200000.0
2009-11-12 23:15:00,90.385,90.39,90.37,90.37,643800000.0
2009-11-12 23:20:00,90.37,90.4,90.37,90.375,933600000.0
2009-11-12 23:25:00,90.375,90.405,90.375,90.395,819800001.0
2009-11-12 23:30:00,90.395,90.395,90.375,90.38,340200000.0
2009-11-12 23:35:00,90.375,90.38,90.37,90.375,859200005.0
2009-11-12 23:40:00,90.375,90.38,90.35,90.36,1197499990.0
2009-11-12 23:45:00,90.36,90.38,90.335,90.355,1211099999.0
2009-11-12 23:50:00,90.355,90.39,90.34,90.39,853900000.0
2009-11-12 23:55:00,90.39,90.395,90.345,90.355,1052299996.0
2009-11-13 00:00:00,90.355,90.36,90.325,90.34,101000000.0
2009-11-13 00:05:00,90.335,90.335,90.33,90.33,92900000.0
2009-11-13 00:10:00,90.33,90.35,90.315,90.35,78600000.0
2009-11-13 00:15:00,90.35,90.35,90.31,90.32,82100000.0
2009-11-13 00:20:00,90.325,90.394,90.32,90.392,142600000.0
2009-11-13 00:25:00,90.32,90.34,90.31,90.31,106000000.0
2009-11-13 00:30:00,90.31,90.345,90.29,90.34,422899999.0
2009-11-13 00:35:00,90.34,90.34,90.325,90.335,165200000.0
2009-11-13 00:40:00,90.335,90.37,90.335,90.365,527900000.0
2009-11-13 00:45:00,90.37,90.4,90.37,90.375,4287799988.0
2009-11-13 00:50:00,90.385,90.385,90.365,90.38,2864799997.0
2009-11-13 00:55:00,90.385,90.385,90.365,90.38,817169995.0
2009-11-13 01:00:00,90.385,90.385,90.365,90.375,1607499989.0
2009-11-13 01:05:00,90.38,90.38,90.37,90.375,539899998.0
2009-11-13 01:10:00,90.37,90.38,90.37,90.38,1041899974.0
2009-11-13 01:15:00,90.385,90.405,90.375,90.405,2653899992.0
2009-11-13 01:20:00,90.405,90.405,90.375,90.395,891399998.0
2009-11-13 01:25:00,90.395,90.405,90.38,90.38,1516970007.0
2009-11-13 01:30:00,90.38,90.38,90.315,90.315,1438700000.0
2009-11-13 01:35:00,90.315,90.33,90.305,90.325,837200000.0
2009-11-13 01:40:00,90.325,90.325,90.28,90.28,935200002.0
2009-11-13 01:45:00,90.285,90.3,90.265,90.28,1751100003.0
2009-11-13 01:50:00,90.28,90.32,90.275,90.305,700500000.0
2009-11-13 01:55:00,90.305,90.305,90.275,90.285,1081700000.0
2009-11-13 02:00:00,90.28,90.285,90.245,90.265,3147700006.0
2009-11-13 02:05:00,90.265,90.28,90.265,90.28,1439000000.0
2009-11-13 02:10:00,90.28,90.285,90.245,90.26,726500000.0
2009-11-13 02:15:00,90.265,90.265,90.22,90.225,610399999.0
2009-11-13 02:20:00,90.23,90.23,90.19,90.21,848400001.0
2009-11-13 02:25:00,90.21,90.245,90.19,90.23,1150300000.0
2009-11-13 02:30:00,90.23,90.24,90.2,90.24,1123200000.0
2009-11-13 02:35:00,90.24,90.295,90.24,90.295,370500000.0
2009-11-13 02:40:00,90.295,90.305,90.27,90.29,592200000.0
2009-11-13 02:45:00,90.29,90.33,90.29,90.315,437199998.0
2009-11-13 02:50:00,90.315,90.35,90.31,90.33,3716699996.0
2009-11-13 02:55:00,90.325,90.33,90.27,90.28,1404900000.0
2009-11-13 03:00:00,90.28,90.32,90.27,90.31,705599999.0
2009-11-13 03:05:00,90.31,90.32,90.3,90.3,1306500006.0
2009-11-13 03:10:00,90.3,90.31,90.3,90.305,727000000.0
2009-11-13 03:15:00,90.305,90.31,90.26,90.26,529200000.0
2009-11-13 03:20:00,90.26,90.295,90.235,90.28,1362200001.0
2009-11-13 03:25:00,90.28,90.29,90.26,90.285,544400000.0
2009-11-13 03:30:00,90.285,90.285,90.24,90.245,884100000.0
2009-11-13 03:35:00,90.245,90.31,90.245,90.285,1209300000.0
2009-11-13 03:40:00,90.285,90.29,90.26,90.26,564000000.0
2009-11-13 03:45:00,90.26,90.26,90.245,90.25,441600000.0
2009-11-13 03:50:00,90.25,90.255,90.23,90.235,540000000.0
2009-11-13 03:55:00,90.235,90.245,90.225,90.245,886699998.0
2009-11-13 04:00:00,90.245,90.25,90.22,90.22,1021700000.0
2009-11-13 04:05:00,90.215,90.23,90.2,90.215,815199999.0
2009-11-13 04:10:00,90.22,90.225,90.2,90.22,697599998.0
2009-11-13 04:15:00,90.22,90.23,90.21,90.23,683400000.0
2009-11-13 04:20:00,90.23,90.25,90.22,90.25,601200000.0
2009-11-13 04:25:00,90.255,90.26,90.245,90.25,495300000.0
2009-11-13 04:30:00,90.25,90.25,90.205,90.22,833400000.0
2009-11-13 04:35:00,90.22,90.235,90.21,90.22,1026800000.0
2009-11-13 04:40:00,90.22,90.22,90.19,90.2,499200000.0
2009-11-13 04:45:00,90.2,90.205,90.19,90.195,377200000.0
2009-11-13 04:50:00,90.195,90.21,90.185,90.2,806900000.0
2009-11-13 04:55:00,90.205,90.225,90.2,90.21,1033199999.0
2009-11-13 05:00:00,90.21,90.22,90.19,90.195,1013599999.0
2009-11-13 05:05:00,90.195,90.195,90.14,90.145,1019000000.0
2009-11-13 05:10:00,90.145,90.205,90.14,90.2,1092700000.0
2009-11-13 05:15:00,90.2,90.245,90.195,90.23,933700000.0
2009-11-13 05:20:00,90.23,90.23,90.185,90.2,1256400000.0
2009-11-13 05:25:00,90.2,90.215,90.195,90.2,781700000.0
2009-11-13 05:30:00,90.2,90.235,90.19,90.235,748000001.0
2009-11-13 05:35:00,90.24,90.24,90.22,90.225,446200000.0
2009-11-13 05:40:00,90.225,90.25,90.215,90.24,434800000.0
2009-11-13 05:45:00,90.24,90.255,90.23,90.24,761600000.0
2009-11-13 05:50:00,90.245,90.245,90.23,90.235,361900000.0
2009-11-13 05:55:00,90.23,90.235,90.18,90.2,854000000.0
2009-11-13 06:00:00,90.2,90.2,90.17,90.17,635699999.0
2009-11-13 06:05:00,90.175,90.19,90.17,90.18,652300000.0
2009-11-13 06:10:00,90.18,90.19,90.18,90.185,349700000.0
2009-11-13 06:15:00,90.185,90.21,90.185,90.19,685000000.0
2009-11-13 06:20:00,90.19,90.24,90.19,90.23,642800000.0
2009-11-13 06:25:00,90.23,90.25,90.225,90.23,880000002.0
2009-11-13 06:30:00,90.23,90.235,90.215,90.23,837900000.0
2009-11-13 06:35:00,90.23,90.235,90.215,90.22,718400001.0
2009-11-13 06:40:00,90.22,90.235,90.205,90.205,824700000.0
2009-11-13 06:45:00,90.205,90.21,90.17,90.18,1131800000.0
2009-11-13 06:50:00,90.18,90.19,90.17,90.18,927300000.0
2009-11-13 06:55:00,90.18,90.22,90.17,90.215,1004300000.0
2009-11-13 07:00:00,90.22,90.23,90.21,90.225,515500000.0
2009-11-13 07:05:00,90.225,90.225,90.21,90.22,651100001.0
2009-11-13 07:10:00,90.215,90.22,90.19,90.195,655200000.0
2009-11-13 07:15:00,90.195,90.225,90.195,90.21,1341100000.0
2009-11-13 07:20:00,90.21,90.235,90.21,90.23,1000500000.0
2009-11-13 07:25:00,90.23,90.24,90.215,90.23,798200000.0
2009-11-13 07:30:00,90.23,90.235,90.215,90.22,586000000.0
2009-11-13 07:35:00,90.22,90.235,90.22,90.225,613100000.0
2009-11-13 07:40:00,90.225,90.23,90.2,90.205,1226600000.0
2009-11-13 07:45:00,90.205,90.343,90.185,90.195,545000000.0
2009-11-13 07:50:00,90.195,90.23,90.19,90.215,969200000.0
2009-11-13 07:55:00,90.215,90.23,90.2,90.225,1397800000.0
2009-11-13 08:00:00,90.23,90.235,90.215,90.22,839600000.0
2009-11-13 08:05:00,90.22,90.235,90.205,90.22,1272500000.0
2009-11-13 08:10:00,90.22,90.23,90.21,90.225,1906400000.0
2009-11-13 08:15:00,90.225,90.23,90.21,90.225,882300000.0
2009-11-13 08:20:00,90.225,90.235,90.22,90.22,884600000.0
2009-11-13 08:25:00,90.22,90.24,90.22,90.235,1277200000.0
2009-11-13 08:30:00,90.235,90.24,90.225,90.23,794900000.0
2009-11-13 08:35:00,90.23,90.245,90.22,90.245,1485500000.0
2009-11-13 08:40:00,90.245,90.32,90.24,90.32,1484800000.0
2009-11-13 08:45:00,90.315,90.38,90.315,90.375,2278200002.0
2009-11-13 08:50:00,90.37,90.41,90.36,90.365,1690000000.0
2009-11-13 08:55:00,90.365,90.38,90.345,90.375,1238200002.0
2009-11-13 09:00:00,90.375,90.38,90.315,90.315,2512700000.0
2009-11-13 09:05:00,90.315,90.34,90.3,90.33,4117399986.0
2009-11-13 09:10:00,90.335,90.335,90.29,90.3,2593199982.0
2009-11-13 09:15:00,90.3,90.315,90.29,90.3,1603400001.0
2009-11-13 09:20:00,90.3,90.32,90.295,90.3,1255400000.0
2009-11-13 09:25:00,90.3,90.315,90.28,90.29,1509300002.0
2009-11-13 09:30:00,90.285,90.32,90.27,90.3,2027999993.0
2009-11-13 09:35:00,90.3,90.3,90.28,90.29,1094899999.0
2009-11-13 09:40:00,90.29,90.34,90.265,90.29,2066099998.0
2009-11-13 09:45:00,90.29,90.3,90.275,90.29,1761899991.0
2009-11-13 09:50:00,90.29,90.31,90.29,90.29,2116500003.0
2009-11-13 09:55:00,90.29,90.305,90.28,90.305,915100000.0
2009-11-13 10:00:00,90.305,90.305,90.24,90.245,2131399999.0
2009-11-13 10:05:00,90.245,90.245,90.185,90.22,2754400000.0
2009-11-13 10:10:00,90.22,90.23,90.145,90.145,2057800001.0
2009-11-13 10:15:00,90.145,90.17,90.125,90.14,2343200001.0
2009-11-13 10:20:00,90.14,90.155,90.135,90.15,1483999999.0
2009-11-13 10:25:00,90.15,90.17,90.13,90.13,2336399999.0
2009-11-13 10:30:00,90.13,90.165,90.13,90.15,1194599999.0
2009-11-13 10:35:00,90.15,90.18,90.14,90.17,1551700001.0
2009-11-13 10:40:00,90.17,90.17,90.14,90.16,1174400001.0
2009-11-13 10:45:00,90.16,90.17,90.14,90.16,1336699997.0
2009-11-13 10:50:00,90.16,90.17,90.15,90.16,957500008.0
2009-11-13 10:55:00,90.16,90.18,90.16,90.165,974500000.0
2009-11-13 11:00:00,90.16,90.17,90.09,90.1,2390900010.0
2009-11-13 11:05:00,90.095,90.095,90.04,90.07,3066399998.0
2009-11-13 11:10:00,90.07,90.075,89.99,90.0,3549899998.0
2009-11-13 11:15:00,89.995,90.02,89.95,89.98,3414420004.0
2009-11-13 11:20:00,89.98,89.98,89.845,89.86,5279499998.0
2009-11-13 11:25:00,89.86,89.87,89.69,89.82,3314899996.0
2009-11-13 11:30:00,89.82,89.825,89.72,89.755,3400599996.0
2009-11-13 11:35:00,89.755,89.825,89.75,89.805,1976999998.0
2009-11-13 11:40:00,89.805,89.825,89.745,89.81,3778900004.0
2009-11-13 11:45:00,89.815,89.835,89.785,89.825,3390000002.0
2009-11-13 11:50:00,89.825,89.85,89.81,89.82,2958100002.0
2009-11-13 11:55:00,89.815,89.815,89.735,89.79,4081500008.0
2009-11-13 12:00:00,89.795,89.8,89.74,89.755,3448900001.0
2009-11-13 12:05:00,89.755,89.77,89.735,89.74,2690999997.0
2009-11-13 12:10:00,89.75,89.75,89.695,89.715,3350400005.0
2009-11-13 12:15:00,89.72,89.77,89.715,89.765,3329799990.0
2009-11-13 12:20:00,89.765,89.82,89.765,89.82,2630099991.0
2009-11-13 12:25:00,89.82,89.84,89.805,89.82,2071299997.0
2009-11-13 12:30:00,89.82,89.83,89.795,89.815,1702800003.0
2009-11-13 12:35:00,89.815,89.815,89.78,89.8,1787500005.0
2009-11-13 12:40:00,89.8,89.825,89.795,89.81,1514600000.0
2009-11-13 12:45:00,89.81,89.86,89.81,89.86,1056300001.0
2009-11-13 12:50:00,89.86,89.87,89.825,89.825,2266699994.0
2009-11-13 12:55:00,89.825,89.83,89.79,89.81,2292300013.0
2009-11-13 13:00:00,89.81,89.825,89.805,89.825,2657200000.0
2009-11-13 13:05:00,89.825,89.845,89.815,89.835,2049399997.0
2009-11-13 13:10:00,89.835,89.86,89.83,89.84,1836799997.0
2009-11-13 13:15:00,89.84,89.845,89.8,89.81,1509000004.0
2009-11-13 13:20:00,89.81,89.82,89.81,89.81,1212699997.0
2009-11-13 13:25:00,89.81,89.835,89.805,89.835,1258800004.0
2009-11-13 13:30:00,89.83,89.84,89.76,89.765,2712700007.0
2009-11-13 13:35:00,89.77,89.805,89.755,89.76,2258600001.0
2009-11-13 13:40:00,89.76,89.78,89.76,89.78,1026299997.0
2009-11-13 13:45:00,89.78,89.78,89.77,89.77,562600006.0
2009-11-13 13:50:00,89.77,89.785,89.755,89.78,1533700005.0
2009-11-13 13:55:00,89.78,89.8,89.775,89.775,2772399982.0
2009-11-13 14:00:00,89.775,89.8,89.77,89.77,2223300003.0
2009-11-13 14:05:00,89.77,89.775,89.735,89.765,2557199989.0
2009-11-13 14:10:00,89.765,89.77,89.74,89.745,1869399997.0
2009-11-13 14:15:00,89.745,89.76,89.73,89.74,2115600007.0
2009-11-13 14:20:00,89.74,89.77,89.74,89.745,1627000013.0
2009-11-13 14:25:00,89.74,89.775,89.735,89.75,2069200001.0
2009-11-13 14:30:00,89.755,89.77,89.73,89.74,1302999997.0
2009-11-13 14:35:00,89.74,89.75,89.735,89.75,1322999998.0
2009-11-13 14:40:00,89.75,89.75,89.73,89.74,773199999.0
2009-11-13 14:45:00,89.74,89.765,89.74,89.76,935599998.0
2009-11-13 14:50:00,89.76,89.82,89.76,89.815,2099399996.0
2009-11-13 14:55:00,89.82,89.86,89.805,89.81,3209799989.0
2009-11-13 15:00:00,89.805,89.805,89.785,89.795,2770010070.0
2009-11-13 15:05:00,89.795,89.82,89.77,89.81,1579029996.0
2009-11-13 15:10:00,89.815,89.825,89.78,89.78,2208799998.0
2009-11-13 15:15:00,89.78,89.795,89.77,89.775,1628299996.0
2009-11-13 15:20:00,89.775,89.8,89.76,89.795,2707399988.0
2009-11-13 15:25:00,89.795,89.8,89.73,89.77,1599499994.0
2009-11-13 15:30:00,89.77,89.77,89.47,89.64,5359950003.0
2009-11-13 15:35:00,89.64,89.665,89.46,89.555,5341200005.0
2009-11-13 15:40:00,89.555,89.68,89.555,89.68,4234300018.0
2009-11-13 15:45:00,89.665,89.71,89.66,89.685,2818499999.0
2009-11-13 15:50:00,89.68,89.68,89.605,89.61,2325699995.0
2009-11-13 15:55:00,89.61,89.615,89.565,89.585,2767100000.0
2009-11-13 16:00:00,89.58,89.75,89.58,89.72,2701299999.0
2009-11-13 16:05:00,89.72,89.735,89.63,89.65,2603399995.0
2009-11-13 16:10:00,89.65,89.705,89.64,89.66,2987270009.0
2009-11-13 16:15:00,89.66,89.67,89.63,89.655,3272099970.0
2009-11-13 16:20:00,89.65,89.74,89.62,89.71,4054299975.0
2009-11-13 16:25:00,89.71,89.755,89.705,89.74,3560499987.0
2009-11-13 16:30:00,89.74,89.765,89.67,89.735,2842000007.0
2009-11-13 16:35:00,89.735,89.74,89.685,89.73,3835400010.0
2009-11-13 16:40:00,89.73,89.74,89.69,89.705,4441299997.0
2009-11-13 16:45:00,89.71,89.73,89.69,89.705,3399900001.0
2009-11-13 16:50:00,89.705,89.73,89.63,89.63,2943300002.0
2009-11-13 16:55:00,89.63,89.73,89.56,89.665,3595200003.0
2009-11-13 17:00:00,89.665,89.71,89.645,89.69,2615900005.0
2009-11-13 17:05:00,89.69,89.7,89.655,89.66,2692899987.0
2009-11-13 17:10:00,89.66,89.69,89.64,89.645,2351199992.0
2009-11-13 17:15:00,89.645,89.69,89.645,89.65,2358099997.0
2009-11-13 17:20:00,89.65,89.69,89.65,89.68,3750399992.0
2009-11-13 17:25:00,89.69,89.69,89.655,89.655,2030399995.0
2009-11-13 17:30:00,89.655,89.655,89.625,89.645,1797200002.0
2009-11-13 17:35:00,89.64,89.68,89.64,89.65,3100499994.0
2009-11-13 17:40:00,89.65,89.66,89.63,89.645,3399599992.0
2009-11-13 17:45:00,89.64,89.665,89.63,89.635,3542499992.0
2009-11-13 17:50:00,89.63,89.655,89.615,89.63,3359800016.0
2009-11-13 17:55:00,89.63,89.66,89.59,89.66,3479400002.0
2009-11-13 18:00:00,89.66,89.7,89.64,89.66,2798000002.0
2009-11-13 18:05:00,89.66,89.66,89.64,89.65,1908400006.0
2009-11-13 18:10:00,89.65,89.65,89.56,89.57,2681000001.0
2009-11-13 18:15:00,89.57,89.585,89.525,89.57,2161400006.0
2009-11-13 18:20:00,89.57,89.575,89.53,89.54,2471800002.0
2009-11-13 18:25:00,89.54,89.57,89.53,89.54,2104799994.0
2009-11-13 18:30:00,89.54,89.54,89.49,89.525,1413199999.0
2009-11-13 18:35:00,89.53,89.55,89.49,89.5,2132300000.0
2009-11-13 18:40:00,89.5,89.55,89.49,89.55,2006099995.0
2009-11-13 18:45:00,89.55,89.565,89.53,89.565,1290799996.0
2009-11-13 18:50:00,89.565,89.565,89.53,89.54,670199998.0
2009-11-13 18:55:00,89.54,89.57,89.54,89.56,967200001.0
2009-11-13 19:00:00,89.555,89.57,89.505,89.51,1645299993.0
2009-11-13 19:05:00,89.515,89.52,89.47,89.5,2152000004.0
2009-11-13 19:10:00,89.5,89.525,89.47,89.48,1997300001.0
2009-11-13 19:15:00,89.485,89.53,89.465,89.52,1809339995.0
2009-11-13 19:20:00,89.52,89.55,89.52,89.55,2355800004.0
2009-11-13 19:25:00,89.55,89.56,89.52,89.52,2010399989.0
2009-11-13 19:30:00,89.52,89.58,89.52,89.57,2140899997.0
2009-11-13 19:35:00,89.57,89.595,89.535,89.545,2613399997.0
2009-11-13 19:40:00,89.545,89.61,89.54,89.605,2093899993.0
2009-11-13 19:45:00,89.6,89.62,89.54,89.555,2238600000.0
2009-11-13 19:50:00,89.555,89.555,89.53,89.54,2664400043.0
2009-11-13 19:55:00,89.54,89.565,89.53,89.565,1437900001.0
2009-11-13 20:00:00,89.565,89.57,89.53,89.545,1816500003.0
2009-11-13 20:05:00,89.545,89.555,89.54,89.54,581799999.0
2009-11-13 20:10:00,89.545,89.57,89.545,89.57,1321299976.0
2009-11-13 20:15:00,89.57,89.605,89.565,89.605,1108900014.0
2009-11-13 20:20:00,89.605,89.605,89.54,89.555,1724899990.0
2009-11-13 20:25:00,89.555,89.57,89.54,89.545,1392000003.0
2009-11-13 20:30:00,89.545,89.565,89.54,89.54,1084299997.0
2009-11-13 20:35:00,89.54,89.55,89.53,89.54,1049299992.0
2009-11-13 20:40:00,89.54,89.555,89.54,89.55,345699999.0
2009-11-13 20:45:00,89.55,89.57,89.54,89.54,732100002.0
2009-11-13 20:50:00,89.54,89.56,89.54,89.56,914399995.0
2009-11-13 20:55:00,89.56,89.59,89.56,89.58,1768399993.0
2009-11-13 21:00:00,89.58,89.585,89.575,89.585,759199998.0
2009-11-13 21:05:00,89.585,89.605,89.575,89.58,2092799991.0
2009-11-13 21:10:00,89.58,89.6,89.565,89.6,823499996.0
2009-11-13 21:15:00,89.6,89.6,89.58,89.585,1642800000.0
2009-11-13 21:20:00,89.575,89.625,89.56,89.61,1824999998.0
2009-11-13 21:25:00,89.605,89.62,89.605,89.615,1988099997.0
2009-11-13 21:30:00,89.615,89.615,89.58,89.58,1599300002.0
2009-11-13 21:35:00,89.58,89.63,89.575,89.62,1589000000.0
2009-11-13 21:40:00,89.62,89.63,89.61,89.625,867300000.0
2009-11-13 21:45:00,89.625,89.625,89.61,89.62,1998999999.0
2009-11-13 21:50:00,89.615,89.64,89.615,89.64,1410400006.0
2009-11-13 21:55:00,89.64,89.705,89.64,89.66,3064999999.0
2009-11-13 22:00:00,89.655,89.69,89.615,89.68,2762600005.0
2009-11-13 22:05:00,89.68,89.69,89.67,89.69,700599995.0
2009-11-13 22:10:00,89.69,89.69,89.665,89.665,1493799988.0
2009-11-13 22:15:00,89.665,89.665,89.64,89.64,851300000.0
2009-11-13 22:20:00,89.64,89.665,89.64,89.655,1320500003.0
2009-11-13 22:25:00,89.655,89.68,89.655,89.665,1208200000.0
2009-11-13 22:30:00,89.665,89.7,89.665,89.69,1060399998.0
2009-11-13 22:35:00,89.69,89.69,89.655,89.67,924199999.0
2009-11-13 22:40:00,89.67,89.67,89.665,89.67,1170500014.0
2009-11-13 22:45:00,89.665,89.67,89.635,89.64,1053800000.0
2009-11-13 22:50:00,89.64,89.645,89.625,89.64,1665500000.0
2009-11-13 22:55:00,89.64,89.665,89.635,89.66,1223699999.0
2009-11-13 23:00:00,89.66,89.66,89.66,89.66,5100000.0
2009-11-16 00:00:00,89.555,89.565,89.54,89.56,137600000.0
2009-11-16 00:05:00,89.56,89.585,89.555,89.575,107500000.0
2009-11-16 00:10:00,89.575,89.585,89.57,89.585,93300000.0
2009-11-16 00:15:00,89.585,89.585,89.535,89.54,76100000.0
2009-11-16 00:20:00,89.54,89.54,89.48,89.515,224000000.0
2009-11-16 00:25:00,89.515,89.555,89.515,89.535,99600000.0
2009-11-16 00:30:00,89.535,89.57,89.535,89.54,86100000.0
2009-11-16 00:35:00,89.545,89.6,89.525,89.575,223000000.0
2009-11-16 00:40:00,89.575,89.575,89.53,89.565,110500000.0
2009-11-16 00:45:00,89.555,89.57,89.525,89.525,140100000.0
2009-11-16 00:50:00,89.535,89.616,89.515,89.525,120900000.0
2009-11-16 00:55:00,89.52,89.595,89.485,89.54,470899997.0
2009-11-16 01:00:00,89.545,89.575,89.545,89.56,406100000.0
2009-11-16 01:05:00,89.565,89.585,89.5,89.53,452100000.0
2009-11-16 01:10:00,89.53,89.575,89.52,89.565,567000000.0
2009-11-16 01:15:00,89.565,89.605,89.565,89.565,549700000.0
2009-11-16 01:20:00,89.565,89.605,89.545,89.595,1013900000.0
2009-11-16 01:25:00,89.595,89.655,89.595,89.645,1459000000.0
2009-11-16 01:30:00,89.645,89.66,89.635,89.65,1512500000.0
2009-11-16 01:35:00,89.65,89.66,89.62,89.62,1430900004.0
2009-11-16 01:40:00,89.62,89.62,89.605,89.615,859199999.0
2009-11-16 01:45:00,89.615,89.63,89.595,89.595,309900000.0
2009-11-16 01:50:00,89.595,89.64,89.56,89.585,1720199995.0
2009-11-16 01:55:00,89.585,89.675,89.585,89.625,2351920004.0
2009-11-16 02:00:00,89.625,89.63,89.56,89.585,1998200001.0
2009-11-16 02:05:00,89.585,89.61,89.485,89.51,2117300000.0
2009-11-16 02:10:00,89.515,89.535,89.485,89.49,1145300000.0
2009-11-16 02:15:00,89.495,89.54,89.485,89.535,639800002.0
2009-11-16 02:20:00,89.535,89.545,89.515,89.545,483200000.0
2009-11-16 02:25:00,89.55,89.565,89.485,89.515,1714300000.0
2009-11-16 02:30:00,89.515,89.52,89.405,89.41,1370199999.0
2009-11-16 02:35:00,89.41,89.445,89.39,89.44,1136300000.0
2009-11-16 02:40:00,89.44,89.46,89.405,89.45,954920000.0
2009-11-16 02:45:00,89.455,89.485,89.445,89.475,983600000.0
2009-11-16 02:50:00,89.475,89.485,89.41,89.41,1766699998.0
2009-11-16 02:55:00,89.405,89.435,89.385,89.42,1840600000.0
2009-11-16 03:00:00,89.415,89.47,89.39,89.46,2263599999.0
2009-11-16 03:05:00,89.465,89.515,89.465,89.49,1248200000.0
2009-11-16 03:10:00,89.49,89.5,89.46,89.465,1107500000.0
2009-11-16 03:15:00,89.47,89.47,89.42,89.455,1400200000.0
2009-11-16 03:20:00,89.455,89.47,89.445,89.465,990000000.0
2009-11-16 03:25:00,89.47,89.48,89.465,89.48,288900000.0
2009-11-16 03:30:00,89.485,89.565,89.48,89.54,1605100000.0
2009-11-16 03:35:00,89.54,89.565,89.51,89.56,1379800002.0
2009-11-16 03:40:00,89.56,89.57,89.53,89.53,1305500000.0
2009-11-16 03:45:00,89.525,89.55,89.525,89.55,1637800000.0
2009-11-16 03:50:00,89.545,89.545,89.53,89.535,1120600000.0
2009-11-16 03:55:00,89.53,89.58,89.525,89.57,1450400000.0
2009-11-16 04:00:00,89.57,89.6,89.56,89.565,1580000000.0
2009-11-16 04:05:00,89.565,89.58,89.56,89.565,736500000.0
2009-11-16 04:10:00,89.57,89.575,89.56,89.56,739600000.0
2009-11-16 04:15:00,89.56,89.575,89.555,89.565,702700000.0
2009-11-16 04:20:00,89.565,89.585,89.565,89.575,665900000.0
2009-11-16 04:25:00,89.575,89.59,89.57,89.58,557500000.0
2009-11-16 04:30:00,89.58,89.62,89.58,89.615,815700000.0
2009-11-16 04:35:00,89.615,89.66,89.615,89.65,1615099999.0
2009-11-16 04:40:00,89.65,89.65,89.62,89.63,986900000.0
2009-11-16 04:45:00,89.63,89.66,89.62,89.655,898300000.0
2009-11-16 04:50:00,89.655,89.665,89.63,89.66,870099999.0
2009-11-16 04:55:00,89.66,89.68,89.645,89.655,1123400000.0
2009-11-16 05:00:00,89.665,89.67,89.645,89.665,1188899992.0
2009-11-16 05:05:00,89.665,89.705,89.65,89.685,765300001.0
2009-11-16 05:10:00,89.69,89.69,89.66,89.665,891100000.0
2009-11-16 05:15:00,89.665,89.675,89.655,89.665,414300000.0
2009-11-16 05:20:00,89.66,89.675,89.65,89.665,398700000.0
2009-11-16 05:25:00,89.665,89.7,89.65,89.685,752100000.0
2009-11-16 05:30:00,89.685,89.69,89.64,89.64,759000000.0
2009-11-16 05:35:00,89.64,89.67,89.64,89.655,412300000.0
2009-11-16 05:40:00,89.655,89.66,89.645,89.65,497000000.0
2009-11-16 05:45:00,89.65,89.67,89.64,89.65,377300000.0
2009-11-16 05:50:00,89.645,89.65,89.63,89.64,563900000.0
2009-11-16 05:55:00,89.64,89.65,89.615,89.64,470900000.0
2009-11-16 06:00:00,89.64,89.645,89.6,89.605,896099999.0
2009-11-16 06:05:00,89.605,89.615,89.585,89.585,1032499999.0
2009-11-16 06:10:00,89.585,89.595,89.575,89.575,533800000.0
2009-11-16 06:15:00,89.575,89.595,89.565,89.585,360300000.0
2009-11-16 06:20:00,89.585,89.585,89.56,89.57,285300000.0
2009-11-16 06:25:00,89.565,89.58,89.565,89.57,477600000.0
2009-11-16 06:30:00,89.575,89.61,89.57,89.6,551200000.0
2009-11-16 06:35:00,89.6,89.62,89.59,89.605,620700000.0
2009-11-16 06:40:00,89.605,89.61,89.58,89.58,800700000.0
2009-11-16 06:45:00,89.58,89.58,89.57,89.58,516500000.0
2009-11-16 06:50:00,89.58,89.58,89.555,89.565,620500000.0
2009-11-16 06:55:00,89.565,89.585,89.555,89.58,694800000.0
2009-11-16 07:00:00,89.58,89.61,89.57,89.6,653400000.0
2009-11-16 07:05:00,89.6,89.6,89.565,89.57,610000000.0
2009-11-16 07:10:00,89.575,89.595,89.575,89.58,303200000.0
2009-11-16 07:15:00,89.58,89.58,89.56,89.57,701300000.0
2009-11-16 07:20:00,89.57,89.58,89.56,89.57,652300000.0
2009-11-16 07:25:00,89.57,89.57,89.56,89.565,455299999.0
2009-11-16 07:30:00,89.57,89.59,89.56,89.575,468300000.0
2009-11-16 07:35:00,89.575,89.585,89.57,89.58,1019300000.0
2009-11-16 07:40:00,89.58,89.59,89.56,89.575,781100000.0
2009-11-16 07:45:00,89.575,89.58,89.55,89.56,1250100000.0
2009-11-16 07:50:00,89.56,89.57,89.54,89.565,1150000000.0
2009-11-16 07:55:00,89.565,89.57,89.54,89.565,1153600000.0
2009-11-16 08:00:00,89.565,89.58,89.495,89.5,1632000000.0
2009-11-16 08:05:00,89.5,89.54,89.475,89.49,1893200000.0
2009-11-16 08:10:00,89.485,89.53,89.485,89.525,778400000.0
2009-11-16 08:15:00,89.525,89.53,89.5,89.53,724800000.0
2009-11-16 08:20:00,89.53,89.54,89.53,89.54,241100000.0
2009-11-16 08:25:00,89.54,89.565,89.535,89.56,1125600000.0
2009-11-16 08:30:00,89.56,89.575,89.56,89.57,618100000.0
2009-11-16 08:35:00,89.57,89.58,89.555,89.57,1013900000.0
2009-11-16 08:40:00,89.57,89.62,89.57,89.61,1159499999.0
2009-11-16 08:45:00,89.61,89.615,89.56,89.56,1809600000.0
2009-11-16 08:50:00,89.56,89.595,89.56,89.585,627700000.0
2009-11-16 08:55:00,89.585,89.625,89.56,89.6,1029400000.0
2009-11-16 09:00:00,89.6,89.635,89.59,89.595,2691799958.0
2009-11-16 09:05:00,89.595,89.6,89.54,89.56,2237099978.0
2009-11-16 09:10:00,89.56,89.58,89.54,89.565,1594299987.0
2009-11-16 09:15:00,89.565,89.57,89.54,89.54,2144299987.0
2009-11-16 09:20:00,89.54,89.55,89.48,89.505,2875200003.0
2009-11-16 09:25:00,89.5,89.55,89.495,89.54,1810800000.0
2009-11-16 09:30:00,89.54,89.54,89.48,89.53,1924799995.0
2009-11-16 09:35:00,89.53,89.57,89.48,89.555,2229499997.0
2009-11-16 09:40:00,89.56,89.585,89.545,89.56,2004299989.0
2009-11-16 09:45:00,89.56,89.58,89.54,89.575,1705299999.0
2009-11-16 09:50:00,89.575,89.63,89.57,89.61,1692600004.0
2009-11-16 09:55:00,89.61,89.61,89.56,89.565,1281100000.0
2009-11-16 10:00:00,89.56,89.565,89.52,89.535,2529099991.0
2009-11-16 10:05:00,89.54,89.56,89.54,89.56,949700002.0
2009-11-16 10:10:00,89.56,89.585,89.54,89.58,1976999994.0
2009-11-16 10:15:00,89.58,89.605,89.58,89.58,1584299994.0
2009-11-16 10:20:00,89.58,89.59,89.57,89.57,1431099998.0
2009-11-16 10:25:00,89.57,89.59,89.53,89.55,1585060002.0
2009-11-16 10:30:00,89.55,89.57,89.47,89.475,1663500001.0
2009-11-16 10:35:00,89.475,89.51,89.415,89.455,3372699993.0
2009-11-16 10:40:00,89.455,89.485,89.42,89.475,3107199994.0
2009-11-16 10:45:00,89.47,89.49,89.425,89.47,3102999997.0
2009-11-16 10:50:00,89.47,89.47,89.445,89.46,1644699999.0
2009-11-16 10:55:00,89.46,89.475,89.425,89.46,2771199997.0
2009-11-16 11:00:00,89.46,89.54,89.46,89.515,1868999997.0
2009-11-16 11:05:00,89.51,89.525,89.48,89.485,2084699996.0
2009-11-16 11:10:00,89.48,89.495,89.455,89.46,2031800003.0
2009-11-16 11:15:00,89.455,89.495,89.425,89.48,2072700010.0
2009-11-16 11:20:00,89.48,89.51,89.46,89.51,1446300001.0
2009-11-16 11:25:00,89.51,89.515,89.47,89.48,1808300000.0
2009-11-16 11:30:00,89.48,89.5,89.435,89.47,2340799990.0
2009-11-16 11:35:00,89.465,89.485,89.46,89.48,1564400012.0
2009-11-16 11:40:00,89.475,89.5,89.47,89.49,1294299998.0
2009-11-16 11:45:00,89.49,89.5,89.465,89.475,1582999984.0
2009-11-16 11:50:00,89.475,89.5,89.475,89.48,1641200020.0
2009-11-16 11:55:00,89.485,89.49,89.45,89.46,1688400000.0
2009-11-16 12:00:00,89.46,89.46,89.36,89.43,2672500006.0
2009-11-16 12:05:00,89.435,89.455,89.435,89.44,1417100001.0
2009-11-16 12:10:00,89.44,89.45,89.44,89.45,796700001.0
2009-11-16 12:15:00,89.445,89.46,89.43,89.435,1449200008.0
2009-11-16 12:20:00,89.44,89.48,89.43,89.47,1741500000.0
2009-11-16 12:25:00,89.475,89.49,89.465,89.49,1338900000.0
2009-11-16 12:30:00,89.485,89.49,89.46,89.485,695000000.0
2009-11-16 12:35:00,89.485,89.49,89.46,89.485,1109000000.0
2009-11-16 12:40:00,89.485,89.51,89.47,89.49,1209100000.0
2009-11-16 12:45:00,89.49,89.54,89.49,89.54,1163499999.0
2009-11-16 12:50:00,89.54,89.54,89.475,89.48,992899999.0
2009-11-16 12:55:00,89.485,89.5,89.48,89.495,569600000.0
2009-11-16 13:00:00,89.495,89.52,89.49,89.505,600500000.0
2009-11-16 13:05:00,89.5,89.52,89.49,89.495,1170599999.0
2009-11-16 13:10:00,89.495,89.56,89.485,89.53,1964399999.0
2009-11-16 13:15:00,89.53,89.555,89.52,89.555,839299999.0
2009-11-16 13:20:00,89.555,89.6,89.54,89.59,2210500000.0
2009-11-16 13:25:00,89.59,89.62,89.545,89.56,1395400001.0
2009-11-16 13:30:00,89.56,89.575,89.545,89.57,1490100000.0
2009-11-16 13:35:00,89.57,89.58,89.555,89.57,1542600000.0
2009-11-16 13:40:00,89.57,89.58,89.555,89.57,916500000.0
2009-11-16 13:45:00,89.57,89.6,89.57,89.575,1091000000.0
2009-11-16 13:50:00,89.575,89.585,89.56,89.585,797500000.0
2009-11-16 13:55:00,89.585,89.625,89.58,89.615,1056000000.0
2009-11-16 14:00:00,89.62,89.62,89.57,89.57,1142599999.0
2009-11-16 14:05:00,89.57,89.57,89.55,89.555,802400000.0
2009-11-16 14:10:00,89.555,89.56,89.545,89.555,656100000.0
2009-11-16 14:15:00,89.555,89.555,89.51,89.52,831800000.0
2009-11-16 14:20:00,89.52,89.54,89.51,89.52,1032700000.0
2009-11-16 14:25:00,89.52,89.53,89.5,89.53,1641200000.0
2009-11-16 14:30:00,89.53,89.555,89.49,89.515,1218499999.0
2009-11-16 14:35:00,89.515,89.53,89.505,89.515,569300000.0
2009-11-16 14:40:00,89.515,89.52,89.505,89.505,784500000.0
2009-11-16 14:45:00,89.505,89.51,89.49,89.5,1052900000.0
2009-11-16 14:50:00,89.5,89.51,89.5,89.5,654900000.0
2009-11-16 14:55:00,89.495,89.51,89.48,89.49,1279800000.0
2009-11-16 15:00:00,89.49,89.505,89.47,89.505,1007200000.0
2009-11-16 15:05:00,89.505,89.53,89.505,89.52,806400000.0
2009-11-16 15:10:00,89.52,89.555,89.51,89.555,2012099995.0
2009-11-16 15:15:00,89.55,89.55,89.53,89.535,3743099979.0
2009-11-16 15:20:00,89.535,89.555,89.525,89.55,2917300018.0
2009-11-16 15:25:00,89.55,89.555,89.475,89.475,1587800002.0
2009-11-16 15:30:00,89.475,89.55,89.425,89.465,4439199994.0
2009-11-16 15:35:00,89.465,89.465,89.4,89.45,4327000005.0
2009-11-16 15:40:00,89.455,89.455,89.42,89.425,3216299988.0
2009-11-16 15:45:00,89.425,89.465,89.425,89.445,3067099999.0
2009-11-16 15:50:00,89.445,89.46,89.42,89.44,2559300005.0
2009-11-16 15:55:00,89.44,89.45,89.41,89.42,2740900011.0
2009-11-16 16:00:00,89.42,89.43,89.41,89.425,3220800004.0
2009-11-16 16:05:00,89.425,89.51,89.42,89.495,2409399996.0
2009-11-16 16:10:00,89.495,89.53,89.49,89.51,2472400000.0
2009-11-16 16:15:00,89.51,89.525,89.48,89.49,2579400000.0
2009-11-16 16:20:00,89.49,89.505,89.46,89.5,3169999988.0
2009-11-16 16:25:00,89.5,89.5,89.455,89.47,1704500002.0
2009-11-16 16:30:00,89.47,89.49,89.44,89.485,2626800015.0
2009-11-16 16:35:00,89.485,89.51,89.48,89.5,2548200003.0
2009-11-16 16:40:00,89.5,89.51,89.45,89.45,3460200012.0
2009-11-16 16:45:00,89.45,89.48,89.45,89.48,2070899988.0
2009-11-16 16:50:00,89.48,89.48,89.46,89.475,1946899996.0
2009-11-16 16:55:00,89.48,89.48,89.44,89.445,2244800002.0
2009-11-16 17:00:00,89.445,89.45,89.425,89.44,3853200011.0
2009-11-16 17:05:00,89.44,89.45,89.405,89.415,3327399992.0
2009-11-16 17:10:00,89.415,89.42,89.35,89.385,3568399994.0
2009-11-16 17:15:00,89.39,89.415,89.375,89.385,2500900006.0
2009-11-16 17:20:00,89.38,89.425,89.38,89.415,2154500006.0
2009-11-16 17:25:00,89.415,89.415,89.37,89.38,2155199991.0
2009-11-16 17:30:00,89.38,89.385,89.325,89.37,2440099991.0
2009-11-16 17:35:00,89.37,89.39,89.335,89.34,2872100003.0
2009-11-16 17:40:00,89.34,89.39,89.3,89.39,3032999998.0
2009-11-16 17:45:00,89.39,89.39,89.33,89.33,2288799994.0
2009-11-16 17:50:00,89.33,89.34,89.315,89.33,1553699996.0
2009-11-16 17:55:00,89.33,89.345,89.235,89.3,3449100008.0
2009-11-16 18:00:00,89.3,89.33,89.28,89.31,2451399997.0
2009-11-16 18:05:00,89.31,89.33,89.285,89.32,1999699997.0
2009-11-16 18:10:00,89.32,89.38,89.32,89.38,3221300005.0
2009-11-16 18:15:00,89.38,89.405,89.37,89.39,2599799993.0
2009-11-16 18:20:00,89.39,89.405,89.385,89.395,969300001.0
2009-11-16 18:25:00,89.395,89.41,89.36,89.365,2655299980.0
2009-11-16 18:30:00,89.365,89.385,89.34,89.38,2236699999.0
2009-11-16 18:35:00,89.38,89.38,89.34,89.37,2247399996.0
2009-11-16 18:40:00,89.37,89.37,89.345,89.355,1429300000.0
2009-11-16 18:45:00,89.355,89.355,89.295,89.3,2379799994.0
2009-11-16 18:50:00,89.3,89.345,89.28,89.345,2399800004.0
2009-11-16 18:55:00,89.345,89.345,89.285,89.29,2674000011.0
2009-11-16 19:00:00,89.29,89.305,89.29,89.305,1176500004.0
2009-11-16 19:05:00,89.31,89.35,89.3,89.325,1110000006.0
2009-11-16 19:10:00,89.325,89.33,89.3,89.31,1053600008.0
2009-11-16 19:15:00,89.31,89.585,89.31,89.49,4257400006.0
2009-11-16 19:20:00,89.49,89.58,89.45,89.53,5204800020.0
2009-11-16 19:25:00,89.53,89.535,89.435,89.535,2550800008.0
2009-11-16 19:30:00,89.535,89.535,89.485,89.49,3582699999.0
2009-11-16 19:35:00,89.49,89.495,89.37,89.385,3327400012.0
2009-11-16 19:40:00,89.385,89.41,89.35,89.365,2273760002.0
2009-11-16 19:45:00,89.365,89.375,89.33,89.375,2497070003.0
2009-11-16 19:50:00,89.375,89.385,89.325,89.325,1892200006.0
2009-11-16 19:55:00,89.325,89.33,89.255,89.3,2963799992.0
2009-11-16 20:00:00,89.3,89.33,89.27,89.275,3234900011.0
2009-11-16 20:05:00,89.275,89.285,89.14,89.18,4945599993.0
2009-11-16 20:10:00,89.18,89.255,89.16,89.245,3117100026.0
2009-11-16 20:15:00,89.245,89.285,89.24,89.255,2586000004.0
2009-11-16 20:20:00,89.255,89.26,89.2,89.2,2976899999.0
2009-11-16 20:25:00,89.2,89.24,89.2,89.23,1583000000.0
2009-11-16 20:30:00,89.23,89.24,89.21,89.21,2148699988.0
2009-11-16 20:35:00,89.21,89.215,89.16,89.17,2681100008.0
2009-11-16 20:40:00,89.17,89.195,89.13,89.135,1992900000.0
2009-11-16 20:45:00,89.14,89.17,89.05,89.065,5548699983.0
2009-11-16 20:50:00,89.065,89.085,89.05,89.065,2404599991.0
2009-11-16 20:55:00,89.07,89.07,89.035,89.035,2047500002.0
2009-11-16 21:00:00,89.035,89.04,88.9,88.925,4481099997.0
2009-11-16 21:05:00,88.925,88.945,88.75,88.78,5235400003.0
2009-11-16 21:10:00,88.785,88.915,88.785,88.895,4546299997.0
2009-11-16 21:15:00,88.895,88.895,88.85,88.865,3777800011.0
2009-11-16 21:20:00,88.865,88.88,88.85,88.875,1848499998.0
2009-11-16 21:25:00,88.87,88.88,88.82,88.835,3871999999.0
2009-11-16 21:30:00,88.835,88.865,88.765,88.86,3589699996.0
2009-11-16 21:35:00,88.86,88.9,88.825,88.845,2754199999.0
2009-11-16 21:40:00,88.845,88.925,88.845,88.915,3050000000.0
2009-11-16 21:45:00,88.915,88.915,88.87,88.87,2570599998.0
2009-11-16 21:50:00,88.87,88.955,88.87,88.945,4499099999.0
2009-11-16 21:55:00,88.945,89.02,88.94,88.955,3841800003.0
2009-11-16 22:00:00,88.955,89.01,88.935,88.97,2185599981.0
2009-11-16 22:05:00,88.97,88.985,88.965,88.975,1050100001.0
2009-11-16 22:10:00,88.975,88.99,88.96,88.99,2847800000.0
2009-11-16 22:15:00,88.99,89.0,88.975,88.99,829500000.0
2009-11-16 22:20:00,88.99,89.03,88.99,89.03,1930100002.0
2009-11-16 22:25:00,89.03,89.13,89.025,89.12,2440900004.0
2009-11-16 22:30:00,89.12,89.13,89.085,89.125,2990900003.0
2009-11-16 22:35:00,89.125,89.125,89.08,89.09,2380299997.0
2009-11-16 22:40:00,89.09,89.1,89.075,89.095,2902499989.0
2009-11-16 22:45:00,89.095,89.115,89.08,89.105,2235999993.0
2009-11-16 22:50:00,89.105,89.105,89.065,89.08,1454100003.0
2009-11-16 22:55:00,89.08,89.105,89.08,89.105,1164699998.0
2009-11-16 23:00:00,89.105,89.11,89.035,89.035,655699998.0
2009-11-16 23:05:00,89.035,89.065,89.025,89.055,440600000.0
2009-11-16 23:10:00,89.06,89.105,89.055,89.105,447100000.0
2009-11-16 23:15:00,89.105,89.13,89.105,89.11,532700000.0
2009-11-16 23:20:00,89.11,89.115,89.105,89.115,172200000.0
2009-11-16 23:25:00,89.11,89.145,89.11,89.11,490000000.0
2009-11-16 23:30:00,89.11,89.11,89.09,89.105,444000000.0
2009-11-16 23:35:00,89.105,89.125,89.1,89.105,606500001.0
2009-11-16 23:40:00,89.105,89.115,89.09,89.11,1129200002.0
2009-11-16 23:45:00,89.105,89.115,89.095,89.1,414600000.0
2009-11-16 23:50:00,89.1,89.1,89.05,89.075,908600001.0
2009-11-16 23:55:00,89.075,89.08,89.04,89.04,1436999997.0
2009-11-17 00:00:00,89.045,89.08,89.035,89.065,117200000.0
2009-11-17 00:05:00,89.065,89.085,89.06,89.065,144300000.0
2009-11-17 00:10:00,89.065,89.105,89.065,89.07,168300000.0
2009-11-17 00:15:00,89.07,89.115,89.07,89.105,192700000.0
2009-11-17 00:20:00,89.115,89.135,89.115,89.12,86800000.0
2009-11-17 00:25:00,89.12,89.125,89.11,89.11,100700000.0
2009-11-17 00:30:00,89.115,89.125,88.951,89.115,226200000.0
2009-11-17 00:35:00,89.115,89.115,89.05,89.105,333900000.0
2009-11-17 00:40:00,89.115,89.12,89.11,89.115,59300000.0
2009-11-17 00:45:00,89.115,89.12,88.991,89.12,101300000.0
2009-11-17 00:50:00,89.12,89.125,89.12,89.125,204400000.0
2009-11-17 00:55:00,89.125,89.15,89.12,89.13,336600000.0
2009-11-17 01:00:00,89.13,89.13,89.09,89.1,281000000.0
2009-11-17 01:05:00,89.1,89.1,89.06,89.08,214900001.0
2009-11-17 01:10:00,89.08,89.08,88.995,89.03,961400000.0
2009-11-17 01:15:00,89.03,89.035,88.935,88.96,1531100000.0
2009-11-17 01:20:00,88.965,88.975,88.935,88.94,1039100000.0
2009-11-17 01:25:00,88.935,88.94,88.915,88.93,769499999.0
2009-11-17 01:30:00,88.93,88.97,88.93,88.96,1043499999.0
2009-11-17 01:35:00,88.96,88.97,88.94,88.96,664399999.0
2009-11-17 01:40:00,88.96,89.01,88.96,88.995,1046100000.0
2009-11-17 01:45:00,88.995,89.035,88.97,89.01,1708899997.0
2009-11-17 01:50:00,89.015,89.065,89.01,89.06,3164300000.0
2009-11-17 01:55:00,89.055,89.07,89.015,89.02,1324499997.0
2009-11-17 02:00:00,89.02,89.065,89.005,89.045,1018900000.0
2009-11-17 02:05:00,89.05,89.05,89.005,89.025,1130800000.0
2009-11-17 02:10:00,89.025,89.05,89.02,89.035,698000000.0
2009-11-17 02:15:00,89.035,89.04,88.97,88.99,1270600001.0
2009-11-17 02:20:00,88.99,89.015,88.97,88.98,673700000.0
2009-11-17 02:25:00,88.98,89.02,88.98,89.005,912399999.0
2009-11-17 02:30:00,89.005,89.055,89.0,89.055,976399999.0
2009-11-17 02:35:00,89.055,89.085,89.035,89.08,1191700000.0
2009-11-17 02:40:00,89.085,89.085,89.05,89.06,922800000.0
2009-11-17 02:45:00,89.065,89.155,89.065,89.125,1460100000.0
2009-11-17 02:50:00,89.13,89.165,89.09,89.125,2155300001.0
2009-11-17 02:55:00,89.13,89.14,89.105,89.11,2253500000.0
2009-11-17 03:00:00,89.11,89.12,89.055,89.065,1234600001.0
2009-11-17 03:05:00,89.065,89.075,89.02,89.025,1260279999.0
2009-11-17 03:10:00,89.03,89.05,89.02,89.05,1170700000.0
2009-11-17 03:15:00,89.06,89.075,89.03,89.055,1306940000.0
2009-11-17 03:20:00,89.06,89.1,89.055,89.065,581000000.0
2009-11-17 03:25:00,89.065,89.09,89.04,89.09,1049100000.0
2009-11-17 03:30:00,89.095,89.115,89.085,89.105,874700000.0
2009-11-17 03:35:00,89.11,89.12,89.08,89.085,677400000.0
2009-11-17 03:40:00,89.085,89.085,89.04,89.065,864700000.0
2009-11-17 03:45:00,89.065,89.085,89.01,89.015,1326900000.0
2009-11-17 03:50:00,89.02,89.03,88.98,88.99,1335749999.0
2009-11-17 03:55:00,88.99,89.08,88.985,89.06,1387699999.0
2009-11-17 04:00:00,89.06,89.06,89.035,89.05,747500001.0
2009-11-17 04:05:00,89.05,89.06,89.045,89.05,433200000.0
2009-11-17 04:10:00,89.05,89.06,89.05,89.06,618400000.0
2009-11-17 04:15:00,89.07,89.08,89.05,89.06,1020100000.0
2009-11-17 04:20:00,89.06,89.065,89.03,89.03,1813300000.0
2009-11-17 04:25:00,89.03,89.07,89.03,89.065,885100000.0
2009-11-17 04:30:00,89.065,89.1,89.055,89.09,860500000.0
2009-11-17 04:35:00,89.09,89.1,89.065,89.095,909200000.0
2009-11-17 04:40:00,89.095,89.105,89.08,89.08,451200000.0
2009-11-17 04:45:00,89.08,89.085,89.055,89.055,704900000.0
2009-11-17 04:50:00,89.055,89.06,89.05,89.06,396700001.0
2009-11-17 04:55:00,89.06,89.065,89.055,89.065,192300000.0
2009-11-17 05:00:00,89.065,89.1,89.055,89.09,752600000.0
2009-11-17 05:05:00,89.09,89.1,89.06,89.07,534900000.0
2009-11-17 05:10:00,89.07,89.095,89.06,89.08,928500000.0
2009-11-17 05:15:00,89.085,89.11,89.075,89.085,840800000.0
2009-11-17 05:20:00,89.09,89.09,89.075,89.09,317400000.0
2009-11-17 05:25:00,89.09,89.1,89.08,89.1,655700000.0
2009-11-17 05:30:00,89.1,89.1,89.08,89.085,370999999.0
2009-11-17 05:35:00,89.085,89.09,89.035,89.065,963600000.0
2009-11-17 05:40:00,89.065,89.07,89.05,89.055,754800000.0
2009-11-17 05:45:00,89.055,89.07,89.055,89.07,942500000.0
2009-11-17 05:50:00,89.07,89.075,89.065,89.065,389800000.0
2009-11-17 05:55:00,89.065,89.065,89.04,89.055,304900000.0
2009-11-17 06:00:00,89.055,89.065,89.045,89.05,423100000.0
2009-11-17 06:05:00,89.05,89.088,89.04,89.045,473000000.0
2009-11-17 06:10:00,89.045,89.06,89.035,89.035,349200000.0
2009-11-17 06:15:00,89.035,89.055,89.03,89.045,418400000.0
2009-11-17 06:20:00,89.045,89.055,89.04,89.045,318600000.0
2009-11-17 06:25:00,89.045,89.05,89.03,89.045,480300000.0
2009-11-17 06:30:00,89.045,89.055,89.045,89.05,211800000.0
2009-11-17 06:35:00,89.05,89.06,89.03,89.055,352500000.0
2009-11-17 06:40:00,89.05,89.055,89.035,89.045,806400000.0
2009-11-17 06:45:00,89.04,89.085,89.04,89.085,777000000.0
2009-11-17 06:50:00,89.085,89.115,89.06,89.08,1216400000.0
2009-11-17 06:55:00,89.075,89.1,89.065,89.085,718800000.0
2009-11-17 07:00:00,89.085,89.13,89.075,89.1,752100004.0
2009-11-17 07:05:00,89.1,89.1,89.065,89.075,481300000.0
2009-11-17 07:10:00,89.075,89.08,89.05,89.055,787300000.0
2009-11-17 07:15:00,89.055,89.065,89.055,89.06,912900001.0
2009-11-17 07:20:00,89.06,89.12,89.045,89.095,1375100001.0
2009-11-17 07:25:00,89.095,89.1,89.08,89.08,1232500000.0
2009-11-17 07:30:00,89.08,89.08,89.065,89.075,763100000.0
2009-11-17 07:35:00,89.075,89.085,89.055,89.055,966600000.0
2009-11-17 07:40:00,89.06,89.095,89.05,89.075,1069900001.0
2009-11-17 07:45:00,89.075,89.1,89.07,89.07,565800000.0
2009-11-17 07:50:00,89.07,89.08,89.05,89.06,588700000.0
2009-11-17 07:55:00,89.06,89.095,89.055,89.08,539600001.0
2009-11-17 08:00:00,89.08,89.105,89.08,89.08,495400001.0
2009-11-17 08:05:00,89.08,89.085,89.05,89.06,1244200001.0
2009-11-17 08:10:00,89.06,89.095,89.055,89.09,1636699999.0
2009-11-17 08:15:00,89.09,89.1,89.07,89.08,1880699989.0
2009-11-17 08:20:00,89.08,89.085,89.06,89.07,1292599997.0
2009-11-17 08:25:00,89.07,89.1,89.07,89.09,1425100001.0
2009-11-17 08:30:00,89.09,89.12,89.09,89.12,1133600000.0
2009-11-17 08:35:00,89.12,89.12,89.08,89.09,806999999.0
2009-11-17 08:40:00,89.09,89.1,89.06,89.06,363800000.0
2009-11-17 08:45:00,89.06,89.07,89.05,89.07,519100000.0
2009-11-17 08:50:00,89.07,89.09,89.06,89.085,1183899999.0
2009-11-17 08:55:00,89.085,89.09,89.045,89.055,761200000.0
2009-11-17 09:00:00,89.055,89.055,89.01,89.03,2255599997.0
2009-11-17 09:05:00,89.03,89.04,88.99,88.99,1855499997.0
2009-11-17 09:10:00,88.99,89.0,88.975,88.99,1827800001.0
2009-11-17 09:15:00,88.99,88.995,88.965,88.98,2033700001.0
2009-11-17 09:20:00,88.98,89.01,88.965,88.97,1856000001.0
2009-11-17 09:25:00,88.97,89.01,88.965,88.97,2822300000.0
2009-11-17 09:30:00,88.97,89.0,88.95,88.95,1242500001.0
2009-11-17 09:35:00,88.95,88.96,88.91,88.93,3058000001.0
2009-11-17 09:40:00,88.93,88.94,88.905,88.91,1883000005.0
2009-11-17 09:45:00,88.91,88.91,88.86,88.89,3054400003.0
2009-11-17 09:50:00,88.89,88.935,88.85,88.85,2924099999.0
2009-11-17 09:55:00,88.855,88.89,88.825,88.855,3444699994.0
2009-11-17 10:00:00,88.855,88.88,88.84,88.865,2481000006.0
2009-11-17 10:05:00,88.87,88.88,88.825,88.825,3121600006.0
2009-11-17 10:10:00,88.82,88.94,88.78,88.82,4805940016.0
2009-11-17 10:15:00,88.825,88.855,88.77,88.79,3784300010.0
2009-11-17 10:20:00,88.785,88.82,88.765,88.795,2777199999.0
2009-11-17 10:25:00,88.795,88.815,88.73,88.815,2626100000.0
2009-11-17 10:30:00,88.815,88.84,88.805,88.825,3895100000.0
2009-11-17 10:35:00,88.82,88.87,88.815,88.865,3511800000.0
2009-11-17 10:40:00,88.865,88.87,88.83,88.84,2841599998.0
2009-11-17 10:45:00,88.84,88.85,88.815,88.84,2267740002.0
2009-11-17 10:50:00,88.84,88.84,88.805,88.81,3016120004.0
2009-11-17 10:55:00,88.81,88.84,88.765,88.83,2009200002.0
2009-11-17 11:00:00,88.84,88.86,88.825,88.86,2231300006.0
2009-11-17 11:05:00,88.855,88.895,88.85,88.88,3013400005.0
2009-11-17 11:10:00,88.88,88.96,88.88,88.93,4170399996.0
2009-11-17 11:15:00,88.93,88.94,88.915,88.94,3275199993.0
2009-11-17 11:20:00,88.94,88.955,88.925,88.935,3090800002.0
2009-11-17 11:25:00,88.935,88.945,88.905,88.935,3205099999.0
2009-11-17 11:30:00,88.935,89.03,88.935,89.015,4616099984.0
2009-11-17 11:35:00,89.015,89.03,88.99,89.02,4659699995.0
2009-11-17 11:40:00,89.015,89.02,88.94,88.945,2802100004.0
2009-11-17 11:45:00,88.945,88.96,88.925,88.945,1396000007.0
2009-11-17 11:50:00,88.945,89.025,88.93,88.985,3667340005.0
2009-11-17 11:55:00,88.99,89.045,88.99,89.015,2682020000.0
2009-11-17 12:00:00,89.01,89.015,88.98,88.99,2194899998.0
2009-11-17 12:05:00,88.99,88.99,88.94,88.965,1740999999.0
2009-11-17 12:10:00,88.965,89.04,88.96,89.03,1471520001.0
2009-11-17 12:15:00,89.03,89.045,89.02,89.04,3368019996.0
2009-11-17 12:20:00,89.04,89.145,89.035,89.115,4418820017.0
2009-11-17 12:25:00,89.115,89.13,89.065,89.085,3325699987.0
2009-11-17 12:30:00,89.085,89.15,89.08,89.125,2793120000.0
2009-11-17 12:35:00,89.125,89.14,89.125,89.13,1461540000.0
2009-11-17 12:40:00,89.13,89.13,89.085,89.09,2179600003.0
2009-11-17 12:45:00,89.09,89.12,89.065,89.07,3299699998.0
2009-11-17 12:50:00,89.07,89.095,89.07,89.08,3235499998.0
2009-11-17 12:55:00,89.08,89.08,89.06,89.06,3677099974.0
2009-11-17 13:00:00,89.06,89.08,89.05,89.07,2620899993.0
2009-11-17 13:05:00,89.07,89.085,89.04,89.05,2308020003.0
2009-11-17 13:10:00,89.05,89.08,89.045,89.07,2299800007.0
2009-11-17 13:15:00,89.07,89.085,89.035,89.045,2275819997.0
2009-11-17 13:20:00,89.05,89.07,89.05,89.06,1640900000.0
2009-11-17 13:25:00,89.06,89.115,89.06,89.1,1702800001.0
2009-11-17 13:30:00,89.1,89.125,89.095,89.105,1779500000.0
2009-11-17 13:35:00,89.11,89.11,89.08,89.09,1347600003.0
2009-11-17 13:40:00,89.09,89.115,89.09,89.115,1121399999.0
2009-11-17 13:45:00,89.115,89.13,89.09,89.12,2045400001.0
2009-11-17 13:50:00,89.12,89.12,89.105,89.11,1998200002.0
2009-11-17 13:55:00,89.11,89.155,89.11,89.14,2597800015.0
2009-11-17 14:00:00,89.14,89.24,89.135,89.235,2838340006.0
2009-11-17 14:05:00,89.24,89.26,89.205,89.24,2824200001.0
2009-11-17 14:10:00,89.24,89.29,89.23,89.28,3011320000.0
2009-11-17 14:15:00,89.285,89.42,89.285,89.36,4301680000.0
2009-11-17 14:20:00,89.36,89.36,89.31,89.325,3212820002.0
2009-11-17 14:25:00,89.32,89.33,89.275,89.3,2818500001.0
2009-11-17 14:30:00,89.3,89.355,89.29,89.345,2208200008.0
2009-11-17 14:35:00,89.345,89.345,89.295,89.335,2336599999.0
2009-11-17 14:40:00,89.33,89.37,89.32,89.36,1617320001.0
2009-11-17 14:45:00,89.365,89.365,89.33,89.33,3083799996.0
2009-11-17 14:50:00,89.33,89.34,89.265,89.28,2595100005.0
2009-11-17 14:55:00,89.275,89.28,89.25,89.265,3672800005.0
2009-11-17 15:00:00,89.265,89.295,89.25,89.27,3609399987.0
2009-11-17 15:05:00,89.27,89.29,89.265,89.27,1971400004.0
2009-11-17 15:10:00,89.27,89.285,89.25,89.25,2519600002.0
2009-11-17 15:15:00,89.25,89.265,89.24,89.245,2571100001.0
2009-11-17 15:20:00,89.245,89.33,89.24,89.315,4257500012.0
2009-11-17 15:25:00,89.315,89.35,89.31,89.31,4285799996.0
2009-11-17 15:30:00,89.31,89.31,89.17,89.29,3978800000.0
2009-11-17 15:35:00,89.285,89.345,89.27,89.285,4163999993.0
2009-11-17 15:40:00,89.28,89.285,89.24,89.24,3252400002.0
2009-11-17 15:45:00,89.24,89.26,89.225,89.245,2533799997.0
2009-11-17 15:50:00,89.245,89.27,89.225,89.26,3111399997.0
2009-11-17 15:55:00,89.26,89.28,89.25,89.27,1366599996.0
2009-11-17 16:00:00,89.27,89.32,89.265,89.285,3091600004.0
2009-11-17 16:05:00,89.285,89.31,89.255,89.26,2054599995.0
2009-11-17 16:10:00,89.255,89.29,89.235,89.285,1313400006.0
2009-11-17 16:15:00,89.285,89.3,89.235,89.24,2955099984.0
2009-11-17 16:20:00,89.235,89.235,89.17,89.21,3636400006.0
2009-11-17 16:25:00,89.21,89.25,89.21,89.245,1438100005.0
2009-11-17 16:30:00,89.245,89.285,89.24,89.28,3753300007.0
2009-11-17 16:35:00,89.28,89.28,89.24,89.28,3197799988.0
2009-11-17 16:40:00,89.275,89.31,89.27,89.305,2967300002.0
2009-11-17 16:45:00,89.305,89.33,89.3,89.305,4756999994.0
2009-11-17 16:50:00,89.305,89.305,89.235,89.24,3329800007.0
2009-11-17 16:55:00,89.24,89.285,89.235,89.28,3058800000.0
2009-11-17 17:00:00,89.28,89.33,89.28,89.315,4942000010.0
2009-11-17 17:05:00,89.315,89.325,89.3,89.32,6349300000.0
2009-11-17 17:10:00,89.32,89.33,89.28,89.28,3367399997.0
2009-11-17 17:15:00,89.275,89.29,89.25,89.275,2592899992.0
2009-11-17 17:20:00,89.27,89.28,89.26,89.275,2055799981.0
2009-11-17 17:25:00,89.275,89.28,89.25,89.25,1661000011.0
2009-11-17 17:30:00,89.245,89.33,89.23,89.305,5904399997.0
2009-11-17 17:35:00,89.305,89.33,89.285,89.325,6758200003.0
2009-11-17 17:40:00,89.325,89.37,89.31,89.36,5076199991.0
2009-11-17 17:45:00,89.365,89.46,89.355,89.44,2852800006.0
2009-11-17 17:50:00,89.44,89.535,89.44,89.495,4891800002.0
2009-11-17 17:55:00,89.495,89.5,89.375,89.385,4314699995.0
2009-11-17 18:00:00,89.39,89.43,89.39,89.43,2053199996.0
2009-11-17 18:05:00,89.43,89.455,89.415,89.435,3387200008.0
2009-11-17 18:10:00,89.435,89.45,89.405,89.44,3634900000.0
2009-11-17 18:15:00,89.44,89.45,89.4,89.415,4176400000.0
2009-11-17 18:20:00,89.42,89.45,89.395,89.395,3340100009.0
2009-11-17 18:25:00,89.39,89.415,89.335,89.415,3782400008.0
2009-11-17 18:30:00,89.41,89.42,89.365,89.39,2176400003.0
2009-11-17 18:35:00,89.385,89.42,89.34,89.34,2406699992.0
2009-11-17 18:40:00,89.34,89.375,89.32,89.37,2799299992.0
2009-11-17 18:45:00,89.37,89.455,89.36,89.43,2740399998.0
2009-11-17 18:50:00,89.43,89.45,89.38,89.39,2726000012.0
2009-11-17 18:55:00,89.39,89.455,89.365,89.42,3184099988.0
2009-11-17 19:00:00,89.42,89.42,89.36,89.365,2500699985.0
2009-11-17 19:05:00,89.365,89.365,89.335,89.34,1190500003.0
2009-11-17 19:10:00,89.34,89.345,89.31,89.33,2011299994.0
2009-11-17 19:15:00,89.335,89.36,89.33,89.345,1376200001.0
2009-11-17 19:20:00,89.345,89.36,89.25,89.27,1586000000.0
2009-11-17 19:25:00,89.27,89.31,89.27,89.295,1829699999.0
2009-11-17 19:30:00,89.295,89.33,89.285,89.32,1237100002.0
2009-11-17 19:35:00,89.32,89.335,89.295,89.3,2519600000.0
2009-11-17 19:40:00,89.3,89.325,89.285,89.285,1130199996.0
2009-11-17 19:45:00,89.29,89.295,89.27,89.28,2339500002.0
2009-11-17 19:50:00,89.285,89.31,89.28,89.28,1102199998.0
2009-11-17 19:55:00,89.285,89.29,89.265,89.275,986099996.0
2009-11-17 20:00:00,89.275,89.28,89.24,89.265,2905100001.0
2009-11-17 20:05:00,89.26,89.3,89.25,89.285,3070099984.0
2009-11-17 20:10:00,89.285,89.365,89.28,89.36,1971699999.0
2009-11-17 20:15:00,89.36,89.36,89.31,89.335,2546700000.0
2009-11-17 20:20:00,89.335,89.345,89.3,89.31,2823699998.0
2009-11-17 20:25:00,89.31,89.325,89.305,89.31,1669600002.0
2009-11-17 20:30:00,89.31,89.315,89.275,89.28,1350300006.0
2009-11-17 20:35:00,89.28,89.285,89.26,89.26,2017499998.0
2009-11-17 20:40:00,89.26,89.28,89.25,89.265,2003899998.0
2009-11-17 20:45:00,89.265,89.29,89.225,89.225,3216399997.0
2009-11-17 20:50:00,89.23,89.24,89.19,89.225,3049900002.0
2009-11-17 20:55:00,89.225,89.245,89.205,89.22,1980400005.0
2009-11-17 21:00:00,89.22,89.265,89.215,89.255,1877100024.0
2009-11-17 21:05:00,89.255,89.26,89.245,89.255,1480400023.0
2009-11-17 21:10:00,89.255,89.285,89.255,89.275,2036000003.0
2009-11-17 21:15:00,89.275,89.31,89.26,89.265,2547600006.0
2009-11-17 21:20:00,89.265,89.265,89.245,89.25,2366500007.0
2009-11-17 21:25:00,89.25,89.26,89.245,89.255,663000001.0
2009-11-17 21:30:00,89.255,89.26,89.25,89.255,993500000.0
2009-11-17 21:35:00,89.255,89.26,89.245,89.245,456199999.0
2009-11-17 21:40:00,89.24,89.24,89.2,89.215,1664099999.0
2009-11-17 21:45:00,89.215,89.225,89.205,89.225,1339600016.0
2009-11-17 21:50:00,89.225,89.28,89.225,89.28,2218600001.0
2009-11-17 21:55:00,89.28,89.295,89.275,89.285,2633599996.0
2009-11-17 22:00:00,89.285,89.32,89.285,89.305,1193499999.0
2009-11-17 22:05:00,89.3,89.315,89.3,89.31,1381100005.0
2009-11-17 22:10:00,89.31,89.32,89.3,89.305,871900000.0
2009-11-17 22:15:00,89.305,89.305,89.3,89.3,298500001.0
2009-11-17 22:20:00,89.305,89.305,89.285,89.29,728199998.0
2009-11-17 22:25:00,89.285,89.3,89.28,89.285,1000499990.0
2009-11-17 22:30:00,89.285,89.285,89.255,89.255,998300001.0
2009-11-17 22:35:00,89.255,89.275,89.25,89.265,442100000.0
2009-11-17 22:40:00,89.265,89.31,89.26,89.305,705300000.0
2009-11-17 22:45:00,89.305,89.315,89.29,89.295,1339500000.0
2009-11-17 22:50:00,89.3,89.32,89.265,89.305,1397799998.0
2009-11-17 22:55:00,89.305,89.305,89.285,89.3,447900000.0
2009-11-17 23:00:00,89.3,89.315,89.29,89.295,160300000.0
2009-11-17 23:05:00,89.295,89.31,89.29,89.3,132400000.0
2009-11-17 23:10:00,89.295,89.305,89.285,89.295,120800000.0
2009-11-17 23:15:00,89.295,89.345,89.29,89.335,442799999.0
2009-11-17 23:20:00,89.33,89.34,89.32,89.335,131800000.0
2009-11-17 23:25:00,89.335,89.335,89.3,89.31,76700000.0
2009-11-17 23:30:00,89.31,89.31,89.26,89.265,1370600001.0
2009-11-17 23:35:00,89.265,89.275,89.255,89.275,760300001.0
2009-11-17 23:40:00,89.275,89.28,89.245,89.26,469099993.0
2009-11-17 23:45:00,89.26,89.265,89.245,89.25,357400000.0
2009-11-17 23:50:00,89.25,89.328,89.25,89.255,96700000.0
2009-11-17 23:55:00,89.255,89.265,89.245,89.245,838100000.0
2009-11-18 00:00:00,89.24,89.295,89.23,89.285,399900000.0
2009-11-18 00:05:00,89.3,89.305,89.3,89.305,79200000.0
2009-11-18 00:10:00,89.305,89.315,89.3,89.31,269300000.0
2009-11-18 00:15:00,89.31,89.32,89.295,89.31,164100000.0
2009-11-18 00:20:00,89.285,89.289,89.268,89.269,577500000.0
2009-11-18 00:25:00,89.267,89.274,89.256,89.262,577500000.0
2009-11-18 00:30:00,89.264,89.272,89.215,89.249,577500000.0
2009-11-18 00:35:00,89.246,89.246,89.211,89.228,577500000.0
2009-11-18 00:40:00,89.228,89.253,89.203,89.246,577500000.0
2009-11-18 00:45:00,89.247,89.251,89.235,89.242,577500000.0
2009-11-18 00:50:00,89.242,89.247,89.213,89.238,577500000.0
2009-11-18 00:55:00,89.235,89.251,89.221,89.246,577500000.0
2009-11-18 01:00:00,89.245,89.277,89.232,89.248,577500000.0
2009-11-18 01:05:00,89.246,89.27,89.24,89.245,577500000.0
2009-11-18 01:10:00,89.245,89.313,89.218,89.31,577500000.0
2009-11-18 01:15:00,89.309,89.321,89.27,89.314,577500000.0
2009-11-18 01:20:00,89.315,89.321,89.273,89.273,577500000.0
2009-11-18 01:25:00,89.274,89.278,89.249,89.262,577500000.0
2009-11-18 01:30:00,89.264,89.306,89.259,89.272,577500000.0
2009-11-18 01:35:00,89.274,89.282,89.23,89.242,577500000.0
2009-11-18 01:40:00,89.242,89.245,89.229,89.237,577500000.0
2009-11-18 01:45:00,89.238,89.253,89.231,89.24,577500000.0
2009-11-18 01:50:00,89.241,89.251,89.219,89.219,577500000.0
2009-11-18 01:55:00,89.221,89.242,89.217,89.227,577500000.0
2009-11-18 02:00:00,89.227,89.287,89.227,89.274,577500000.0
2009-11-18 02:05:00,89.274,89.285,89.268,89.277,577500000.0
2009-11-18 02:10:00,89.277,89.288,89.251,89.257,577500000.0
2009-11-18 02:15:00,89.258,89.325,89.257,89.32,1355000000.0
2009-11-18 02:20:00,89.32,89.33,89.275,89.275,653000000.0
2009-11-18 02:25:00,89.275,89.28,89.25,89.26,1101100002.0
2009-11-18 02:30:00,89.26,89.31,89.255,89.275,1275800000.0
2009-11-18 02:35:00,89.28,89.285,89.235,89.245,620900000.0
2009-11-18 02:40:00,89.245,89.25,89.23,89.24,600300000.0
2009-11-18 02:45:00,89.24,89.26,89.23,89.245,655600000.0
2009-11-18 02:50:00,89.245,89.255,89.22,89.22,1178900000.0
2009-11-18 02:55:00,89.225,89.245,89.215,89.23,720800000.0
2009-11-18 03:00:00,89.23,89.29,89.23,89.275,1280700000.0
2009-11-18 03:05:00,89.275,89.29,89.27,89.28,549400000.0
2009-11-18 03:10:00,89.28,89.29,89.25,89.26,735400000.0
2009-11-18 03:15:00,89.26,89.285,89.26,89.27,1026700000.0
2009-11-18 03:20:00,89.27,89.315,89.27,89.275,573099999.0
2009-11-18 03:25:00,89.275,89.29,89.265,89.275,427999999.0
2009-11-18 03:30:00,89.275,89.3,89.275,89.295,603600000.0
2009-11-18 03:35:00,89.295,89.3,89.28,89.28,859900000.0
2009-11-18 03:40:00,89.28,89.29,89.28,89.29,537900000.0
2009-11-18 03:45:00,89.29,89.3,89.28,89.29,667800000.0
2009-11-18 03:50:00,89.29,89.3,89.266,89.3,810200001.0
2009-11-18 03:55:00,89.3,89.31,89.29,89.295,735000000.0
2009-11-18 04:00:00,89.295,89.31,89.29,89.3,545000000.0
2009-11-18 04:05:00,89.3,89.325,89.3,89.305,234400000.0
2009-11-18 04:10:00,89.31,89.31,89.3,89.3,472399999.0
2009-11-18 04:15:00,89.3,89.3,89.275,89.28,972499999.0
2009-11-18 04:20:00,89.28,89.29,89.255,89.285,566700000.0
2009-11-18 04:25:00,89.285,89.29,89.275,89.285,342900000.0
2009-11-18 04:30:00,89.29,89.29,89.27,89.275,202500000.0
2009-11-18 04:35:00,89.275,89.28,89.265,89.265,230100000.0
2009-11-18 04:40:00,89.265,89.275,89.265,89.275,108300000.0
2009-11-18 04:45:00,89.275,89.285,89.256,89.285,133800000.0
2009-11-18 04:50:00,89.29,89.29,89.27,89.275,234500000.0
2009-11-18 04:55:00,89.27,89.28,89.27,89.28,98000000.0
2009-11-18 05:00:00,89.275,89.275,89.26,89.27,211100000.0
2009-11-18 05:05:00,89.27,89.28,89.185,89.27,292400000.0
2009-11-18 05:10:00,89.27,89.275,89.25,89.255,476300000.0
2009-11-18 05:15:00,89.255,89.27,89.17,89.17,510299999.0
2009-11-18 05:20:00,89.265,89.265,89.255,89.26,89400000.0
2009-11-18 05:25:00,89.26,89.27,89.25,89.25,652499999.0
2009-11-18 05:30:00,89.245,89.255,89.23,89.25,743900000.0
2009-11-18 05:35:00,89.255,89.26,89.25,89.26,576100000.0
2009-11-18 05:40:00,89.26,89.26,89.25,89.26,392100000.0
2009-11-18 05:45:00,89.17,89.265,89.158,89.265,202900000.0
2009-11-18 05:50:00,89.265,89.265,89.19,89.245,500800000.0
2009-11-18 05:55:00,89.245,89.25,89.23,89.23,330800000.0
2009-11-18 06:00:00,89.23,89.24,89.19,89.21,594000000.0
2009-11-18 06:05:00,89.21,89.21,89.175,89.195,540000000.0
2009-11-18 06:10:00,89.19,89.195,89.17,89.19,459999998.0
2009-11-18 06:15:00,89.19,89.19,89.17,89.17,471400001.0
2009-11-18 06:20:00,89.17,89.18,89.145,89.155,916400000.0
2009-11-18 06:25:00,89.16,89.17,89.155,89.17,377600000.0
2009-11-18 06:30:00,89.165,89.18,89.155,89.175,570700001.0
2009-11-18 06:35:00,89.175,89.2,89.17,89.19,422000000.0
2009-11-18 06:40:00,89.185,89.19,89.17,89.17,567500000.0
2009-11-18 06:45:00,89.17,89.19,89.16,89.19,452500000.0
2009-11-18 06:50:00,89.19,89.205,89.17,89.175,521100000.0
2009-11-18 06:55:00,89.175,89.19,89.16,89.185,352500000.0
2009-11-18 07:00:00,89.19,89.19,89.16,89.16,423400000.0
2009-11-18 07:05:00,89.16,89.165,89.12,89.12,1217400000.0
2009-11-18 07:10:00,89.125,89.13,89.12,89.12,413100000.0
2009-11-18 07:15:00,89.12,89.12,89.085,89.11,646600002.0
2009-11-18 07:20:00,89.115,89.165,89.105,89.155,689200001.0
2009-11-18 07:25:00,89.155,89.155,89.14,89.15,682500000.0
2009-11-18 07:30:00,89.145,89.155,89.135,89.145,585900000.0
2009-11-18 07:35:00,89.145,89.15,89.1,89.15,926600000.0
2009-11-18 07:40:00,89.15,89.165,89.13,89.165,331500000.0
2009-11-18 07:45:00,89.165,89.165,89.15,89.155,576800000.0
2009-11-18 07:50:00,89.15,89.17,89.15,89.17,936199999.0
2009-11-18 07:55:00,89.17,89.175,89.16,89.16,229800000.0
2009-11-18 08:00:00,89.16,89.18,89.16,89.17,776799999.0
2009-11-18 08:05:00,89.175,89.18,89.17,89.18,540400000.0
2009-11-18 08:10:00,89.175,89.205,89.175,89.18,964800001.0
2009-11-18 08:15:00,89.18,89.19,89.17,89.175,616000000.0
2009-11-18 08:20:00,89.175,89.19,89.17,89.18,365800000.0
2009-11-18 08:25:00,89.185,89.19,89.17,89.185,479100000.0
2009-11-18 08:30:00,89.19,89.19,89.14,89.15,791200000.0
2009-11-18 08:35:00,89.16,89.16,89.135,89.15,322300000.0
2009-11-18 08:40:00,89.15,89.155,89.145,89.15,120100000.0
2009-11-18 08:45:00,89.15,89.16,89.12,89.14,447000000.0
2009-11-18 08:50:00,89.14,89.17,89.13,89.15,1082199998.0
2009-11-18 08:55:00,89.15,89.18,89.15,89.18,847499995.0
2009-11-18 09:00:00,89.18,89.21,89.145,89.185,2134899998.0
2009-11-18 09:05:00,89.185,89.19,89.145,89.17,2302600004.0
2009-11-18 09:10:00,89.175,89.18,89.135,89.145,2116300013.0
2009-11-18 09:15:00,89.145,89.17,89.135,89.14,1381900002.0
2009-11-18 09:20:00,89.14,89.16,89.13,89.16,1223699991.0
2009-11-18 09:25:00,89.16,89.17,89.135,89.16,1050400000.0
2009-11-18 09:30:00,89.16,89.17,89.15,89.15,1279800003.0
2009-11-18 09:35:00,89.15,89.17,89.13,89.15,1748000007.0
2009-11-18 09:40:00,89.15,89.155,89.145,89.15,725600000.0
2009-11-18 09:45:00,89.15,89.155,89.11,89.125,954600000.0
2009-11-18 09:50:00,89.125,89.16,89.115,89.15,1386900011.0
2009-11-18 09:55:00,89.15,89.16,89.145,89.16,1188400000.0
2009-11-18 10:00:00,89.16,89.17,89.14,89.15,1652199995.0
2009-11-18 10:05:00,89.15,89.15,89.115,89.12,2542000004.0
2009-11-18 10:10:00,89.115,89.125,89.065,89.07,2892159990.0
2009-11-18 10:15:00,89.07,89.1,89.07,89.1,1200900001.0
2009-11-18 10:20:00,89.1,89.14,89.1,89.125,1356400005.0
2009-11-18 10:25:00,89.125,89.13,89.115,89.12,1864700001.0
2009-11-18 10:30:00,89.12,89.13,89.08,89.12,3133200008.0
2009-11-18 10:35:00,89.125,89.14,89.09,89.13,2780100027.0
2009-11-18 10:40:00,89.13,89.14,89.105,89.13,2331000008.0
2009-11-18 10:45:00,89.13,89.14,89.095,89.13,2282500004.0
2009-11-18 10:50:00,89.13,89.16,89.12,89.15,2422100000.0
2009-11-18 10:55:00,89.15,89.18,89.13,89.14,2328800003.0
2009-11-18 11:00:00,89.14,89.16,89.115,89.15,2353500001.0
2009-11-18 11:05:00,89.155,89.175,89.155,89.17,1699200001.0
2009-11-18 11:10:00,89.165,89.165,89.135,89.14,1409200001.0
2009-11-18 11:15:00,89.14,89.155,89.13,89.13,1312300000.0
2009-11-18 11:20:00,89.13,89.17,89.12,89.16,1733100001.0
2009-11-18 11:25:00,89.16,89.16,89.095,89.12,2226899998.0
2009-11-18 11:30:00,89.115,89.13,89.08,89.125,2413599997.0
2009-11-18 11:35:00,89.125,89.14,89.11,89.13,1190300000.0
2009-11-18 11:40:00,89.13,89.135,89.09,89.1,1761200002.0
2009-11-18 11:45:00,89.1,89.11,89.08,89.09,1452400006.0
2009-11-18 11:50:00,89.09,89.132,89.03,89.04,2610700001.0
2009-11-18 11:55:00,89.04,89.07,89.02,89.03,3511099976.0
2009-11-18 12:00:00,89.025,89.03,89.01,89.03,2081099997.0
2009-11-18 12:05:00,89.03,89.06,89.02,89.05,2694700012.0
2009-11-18 12:10:00,89.05,89.055,89.015,89.05,2714500013.0
2009-11-18 12:15:00,89.045,89.12,89.045,89.105,3682800000.0
2009-11-18 12:20:00,89.11,89.13,89.1,89.115,1641400001.0
2009-11-18 12:25:00,89.115,89.165,89.105,89.13,2720900008.0
2009-11-18 12:30:00,89.135,89.16,89.12,89.125,1551000006.0
2009-11-18 12:35:00,89.125,89.16,89.125,89.16,3199100010.0
2009-11-18 12:40:00,89.155,89.16,89.14,89.155,1613550001.0
2009-11-18 12:45:00,89.155,89.155,89.14,89.15,721599998.0
2009-11-18 12:50:00,89.15,89.16,89.115,89.125,568899998.0
2009-11-18 12:55:00,89.12,89.12,89.1,89.11,1235600000.0
2009-11-18 13:00:00,89.11,89.12,89.09,89.09,815899999.0
2009-11-18 13:05:00,89.09,89.11,89.085,89.105,1437700002.0
2009-11-18 13:10:00,89.1,89.115,89.085,89.115,1037599997.0
2009-11-18 13:15:00,89.12,89.12,89.085,89.11,963999999.0
2009-11-18 13:20:00,89.11,89.11,89.09,89.095,992500001.0
2009-11-18 13:25:00,89.095,89.105,89.06,89.08,2383399999.0
2009-11-18 13:30:00,89.08,89.09,89.07,89.09,1740900001.0
2009-11-18 13:35:00,89.085,89.09,89.06,89.07,1250199998.0
2009-11-18 13:40:00,89.07,89.1,89.07,89.095,1501700001.0
2009-11-18 13:45:00,89.095,89.13,89.09,89.115,1774999999.0
2009-11-18 13:50:00,89.115,89.125,89.11,89.115,1236799999.0
2009-11-18 13:55:00,89.115,89.115,89.085,89.11,970400007.0
2009-11-18 14:00:00,89.11,89.14,89.1,89.135,2389500000.0
2009-11-18 14:05:00,89.135,89.15,89.13,89.14,3545699995.0
2009-11-18 14:10:00,89.14,89.14,89.125,89.14,2380399998.0
2009-11-18 14:15:00,89.14,89.16,89.11,89.115,2475200009.0
2009-11-18 14:20:00,89.115,89.13,89.1,89.13,1716500027.0
2009-11-18 14:25:00,89.125,89.125,89.085,89.085,2099400017.0
2009-11-18 14:30:00,89.09,89.115,89.08,89.095,2349700011.0
2009-11-18 14:35:00,89.1,89.11,89.09,89.105,1779100003.0
2009-11-18 14:40:00,89.105,89.16,89.1,89.16,2652800012.0
2009-11-18 14:45:00,89.16,89.17,89.14,89.15,2259100006.0
2009-11-18 14:50:00,89.155,89.155,89.13,89.13,1864099995.0
2009-11-18 14:55:00,89.13,89.16,89.13,89.145,2737900000.0
2009-11-18 15:00:00,89.15,89.15,89.12,89.135,2704300001.0
2009-11-18 15:05:00,89.135,89.15,89.13,89.135,2865200003.0
2009-11-18 15:10:00,89.14,89.2,89.13,89.175,3506899994.0
2009-11-18 15:15:00,89.18,89.185,89.165,89.175,1190500004.0
2009-11-18 15:20:00,89.175,89.175,89.155,89.16,1957500002.0
2009-11-18 15:25:00,89.16,89.175,89.155,89.17,2743000003.0
2009-11-18 15:30:00,89.155,89.25,89.085,89.24,5730300013.0
2009-11-18 15:35:00,89.235,89.235,89.165,89.18,3955900020.0
2009-11-18 15:40:00,89.18,89.215,89.16,89.185,3618500015.0
2009-11-18 15:45:00,89.185,89.21,89.17,89.19,4292199998.0
2009-11-18 15:50:00,89.19,89.21,89.18,89.21,3028100006.0
2009-11-18 15:55:00,89.205,89.21,89.165,89.205,4666800016.0
2009-11-18 16:00:00,89.2,89.3,89.195,89.28,5122800014.0
2009-11-18 16:05:00,89.28,89.3,89.245,89.275,5029600017.0
2009-11-18 16:10:00,89.275,89.285,89.245,89.265,3779100006.0
2009-11-18 16:15:00,89.265,89.265,89.06,89.135,4722700003.0
2009-11-18 16:20:00,89.135,89.16,89.055,89.06,4155400009.0
2009-11-18 16:25:00,89.06,89.14,89.06,89.125,4959799993.0
2009-11-18 16:30:00,89.13,89.17,89.095,89.15,4886700021.0
2009-11-18 16:35:00,89.15,89.16,89.13,89.14,4017699997.0
2009-11-18 16:40:00,89.14,89.22,89.14,89.185,5216999997.0
2009-11-18 16:45:00,89.185,89.23,89.16,89.23,4401500011.0
2009-11-18 16:50:00,89.225,89.285,89.22,89.235,4990000012.0
2009-11-18 16:55:00,89.235,89.275,89.225,89.24,4882000023.0
2009-11-18 17:00:00,89.24,89.29,89.235,89.25,4256800003.0
2009-11-18 17:05:00,89.25,89.25,89.205,89.21,2519700010.0
2009-11-18 17:10:00,89.215,89.215,89.19,89.215,3317500005.0
2009-11-18 17:15:00,89.215,89.22,89.195,89.21,3428900010.0
2009-11-18 17:20:00,89.21,89.215,89.18,89.195,1897800003.0
2009-11-18 17:25:00,89.195,89.195,89.13,89.155,3561000003.0
2009-11-18 17:30:00,89.155,89.27,89.145,89.215,2903199981.0
2009-11-18 17:35:00,89.22,89.22,89.2,89.215,3017600016.0
2009-11-18 17:40:00,89.22,89.25,89.21,89.23,2575199991.0
2009-11-18 17:45:00,89.23,89.255,89.23,89.24,2983400000.0
2009-11-18 17:50:00,89.24,89.255,89.22,89.25,2914799996.0
2009-11-18 17:55:00,89.25,89.26,89.215,89.245,3982899982.0
2009-11-18 18:00:00,89.245,89.25,89.21,89.23,4039699996.0
2009-11-18 18:05:00,89.235,89.26,89.22,89.25,3699599988.0
2009-11-18 18:10:00,89.25,89.265,89.235,89.25,2175599994.0
2009-11-18 18:15:00,89.25,89.315,89.23,89.305,3666599997.0
2009-11-18 18:20:00,89.305,89.305,89.25,89.285,3871100002.0
2009-11-18 18:25:00,89.285,89.295,89.26,89.295,2448899998.0
2009-11-18 18:30:00,89.29,89.38,89.29,89.38,2893099997.0
2009-11-18 18:35:00,89.385,89.43,89.365,89.4,3336599996.0
2009-11-18 18:40:00,89.4,89.425,89.365,89.4,2573799992.0
2009-11-18 18:45:00,89.4,89.4,89.37,89.38,2668699980.0
2009-11-18 18:50:00,89.38,89.38,89.36,89.365,1561999999.0
2009-11-18 18:55:00,89.365,89.41,89.36,89.365,2441399997.0
2009-11-18 19:00:00,89.37,89.395,89.365,89.385,3693699989.0
2009-11-18 19:05:00,89.39,89.39,89.37,89.375,3005200007.0
2009-11-18 19:10:00,89.38,89.4,89.365,89.395,2149400009.0
2009-11-18 19:15:00,89.395,89.42,89.385,89.405,2702199996.0
2009-11-18 19:20:00,89.405,89.405,89.355,89.37,1717199998.0
2009-11-18 19:25:00,89.37,89.38,89.355,89.37,2326399990.0
2009-11-18 19:30:00,89.37,89.385,89.365,89.37,1866599995.0
2009-11-18 19:35:00,89.37,89.39,89.36,89.365,2492200002.0
2009-11-18 19:40:00,89.365,89.375,89.36,89.36,1343399997.0
2009-11-18 19:45:00,89.36,89.38,89.36,89.365,1521999987.0
2009-11-18 19:50:00,89.365,89.38,89.36,89.365,1974500005.0
2009-11-18 19:55:00,89.365,89.425,89.36,89.425,3665999977.0
2009-11-18 20:00:00,89.425,89.435,89.4,89.41,4652099989.0
2009-11-18 20:05:00,89.41,89.43,89.36,89.36,3045099986.0
2009-11-18 20:10:00,89.365,89.38,89.355,89.38,3448600006.0
2009-11-18 20:15:00,89.38,89.38,89.34,89.345,2292799991.0
2009-11-18 20:20:00,89.345,89.385,89.345,89.38,1805099988.0
2009-11-18 20:25:00,89.38,89.42,89.38,89.385,1918600001.0
2009-11-18 20:30:00,89.385,89.395,89.36,89.37,2063100007.0
2009-11-18 20:35:00,89.37,89.37,89.365,89.37,764099998.0
2009-11-18 20:40:00,89.37,89.385,89.365,89.385,1103200001.0
2009-11-18 20:45:00,89.385,89.405,89.38,89.405,897100000.0
2009-11-18 20:50:00,89.4,89.4,89.39,89.395,1246200003.0
2009-11-18 20:55:00,89.395,89.43,89.395,89.43,586699999.0
2009-11-18 21:00:00,89.43,89.48,89.43,89.47,2591200007.0
2009-11-18 21:05:00,89.475,89.48,89.445,89.45,2565799997.0
2009-11-18 21:10:00,89.45,89.45,89.4,89.425,2126799996.0
2009-11-18 21:15:00,89.43,89.47,89.43,89.46,2140400006.0
2009-11-18 21:20:00,89.46,89.48,89.43,89.455,2476900002.0
2009-11-18 21:25:00,89.445,89.47,89.43,89.455,2533600001.0
2009-11-18 21:30:00,89.455,89.46,89.415,89.43,3553400004.0
2009-11-18 21:35:00,89.43,89.435,89.41,89.43,2380999986.0
2009-11-18 21:40:00,89.43,89.435,89.405,89.435,1372500004.0
2009-11-18 21:45:00,89.435,89.44,89.41,89.415,1850500001.0
2009-11-18 21:50:00,89.415,89.45,89.41,89.445,2801099991.0
2009-11-18 21:55:00,89.445,89.47,89.42,89.47,3705999999.0
2009-11-18 22:00:00,89.47,89.48,89.46,89.47,812000001.0
2009-11-18 22:05:00,89.475,89.475,89.45,89.45,1012800002.0
2009-11-18 22:10:00,89.455,89.47,89.445,89.465,1196400002.0
2009-11-18 22:15:00,89.465,89.465,89.415,89.42,1759999988.0
2009-11-18 22:20:00,89.42,89.425,89.405,89.41,1799399999.0
2009-11-18 22:25:00,89.41,89.42,89.37,89.375,1608899995.0
2009-11-18 22:30:00,89.375,89.415,89.375,89.41,2716099983.0
2009-11-18 22:35:00,89.41,89.415,89.395,89.4,766799996.0
2009-11-18 22:40:00,89.4,89.405,89.39,89.395,680599997.0
2009-11-18 22:45:00,89.39,89.395,89.36,89.375,1580999997.0
2009-11-18 22:50:00,89.37,89.4,89.37,89.38,2204099982.0
2009-11-18 22:55:00,89.38,89.385,89.36,89.365,1884400000.0
2009-11-18 23:00:00,89.365,89.41,89.365,89.38,796600000.0
2009-11-18 23:05:00,89.38,89.39,89.365,89.37,606800000.0
2009-11-18 23:10:00,89.37,89.395,89.37,89.375,1493200006.0
2009-11-18 23:15:00,89.375,89.375,89.35,89.35,1935900006.0
2009-11-18 23:20:00,89.355,89.37,89.355,89.36,510100007.0
2009-11-18 23:25:00,89.36,89.365,89.325,89.33,804679999.0
2009-11-18 23:30:00,89.335,89.335,89.325,89.33,1074800006.0
2009-11-18 23:35:00,89.33,89.345,89.325,89.335,1405900011.0
2009-11-18 23:40:00,89.34,89.34,89.32,89.34,1736599998.0
2009-11-18 23:45:00,89.34,89.345,89.335,89.34,728500000.0
2009-11-18 23:50:00,89.34,89.345,89.32,89.33,883400000.0
2009-11-18 23:55:00,89.33,89.335,89.295,89.305,1236300004.0
2009-11-19 00:00:00,89.29,89.355,89.265,89.34,162800000.0
2009-11-19 00:05:00,89.34,89.34,89.305,89.31,102200000.0
2009-11-19 00:10:00,89.31,89.325,89.265,89.32,123000000.0
2009-11-19 00:15:00,89.32,89.35,89.32,89.335,180700000.0
2009-11-19 00:20:00,89.335,89.35,89.335,89.35,121899999.0
2009-11-19 00:25:00,89.345,89.345,89.295,89.3,353499999.0
2009-11-19 00:30:00,89.3,89.315,89.29,89.295,233600000.0
2009-11-19 00:35:00,89.295,89.3,89.29,89.29,46300000.0
2009-11-19 00:40:00,89.29,89.3,89.29,89.3,228900000.0
2009-11-19 00:45:00,89.3,89.305,89.295,89.305,132200000.0
2009-11-19 00:50:00,89.305,89.325,89.3,89.31,363700000.0
2009-11-19 00:55:00,89.31,89.31,89.305,89.305,280100000.0
2009-11-19 01:00:00,89.305,89.305,89.3,89.305,50500000.0
2009-11-19 01:05:00,89.3,89.31,89.3,89.31,139800000.0
2009-11-19 01:10:00,89.31,89.33,89.31,89.315,512600000.0
2009-11-19 01:15:00,89.315,89.315,89.305,89.305,368270001.0
2009-11-19 01:20:00,89.305,89.36,89.3,89.355,2054500002.0
2009-11-19 01:25:00,89.355,89.38,89.335,89.335,1229200000.0
2009-11-19 01:30:00,89.345,89.385,89.345,89.385,820899998.0
2009-11-19 01:35:00,89.385,89.405,89.37,89.38,1563700007.0
2009-11-19 01:40:00,89.38,89.38,89.37,89.375,394600000.0
2009-11-19 01:45:00,89.375,89.385,89.375,89.385,364800000.0
2009-11-19 01:50:00,89.385,89.405,89.38,89.38,1303799993.0
2009-11-19 01:55:00,89.38,89.4,89.38,89.385,1275199999.0
2009-11-19 02:00:00,89.39,89.43,89.38,89.43,3226199995.0
2009-11-19 02:05:00,89.43,89.43,89.36,89.365,1540300002.0
2009-11-19 02:10:00,89.365,89.37,89.335,89.34,1585300000.0
2009-11-19 02:15:00,89.34,89.34,89.3,89.32,1723300000.0
2009-11-19 02:20:00,89.325,89.37,89.325,89.355,1780100000.0
2009-11-19 02:25:00,89.355,89.365,89.33,89.34,1657699996.0
2009-11-19 02:30:00,89.34,89.35,89.325,89.325,546800000.0
2009-11-19 02:35:00,89.33,89.35,89.31,89.31,1604700000.0
2009-11-19 02:40:00,89.315,89.34,89.31,89.31,298399999.0
2009-11-19 02:45:00,89.315,89.335,89.29,89.29,535100000.0
2009-11-19 02:50:00,89.29,89.315,89.26,89.29,2727799998.0
2009-11-19 02:55:00,89.29,89.35,89.29,89.35,2612700000.0
2009-11-19 03:00:00,89.35,89.35,89.295,89.3,3782899998.0
2009-11-19 03:05:00,89.3,89.32,89.295,89.305,984900003.0
2009-11-19 03:10:00,89.3,89.3,89.275,89.28,974800000.0
2009-11-19 03:15:00,89.285,89.285,89.24,89.27,2245300001.0
2009-11-19 03:20:00,89.27,89.295,89.245,89.25,1240200000.0
2009-11-19 03:25:00,89.25,89.26,89.23,89.255,1534200000.0
2009-11-19 03:30:00,89.26,89.295,89.245,89.26,1802099999.0
2009-11-19 03:35:00,89.26,89.285,89.25,89.27,417500000.0
2009-11-19 03:40:00,89.275,89.285,89.24,89.25,1033400000.0
2009-11-19 03:45:00,89.25,89.255,89.21,89.21,924600001.0
2009-11-19 03:50:00,89.21,89.21,89.14,89.195,2914900001.0
2009-11-19 03:55:00,89.19,89.21,89.165,89.175,2760900003.0
2009-11-19 04:00:00,89.18,89.2,89.175,89.18,2378599997.0
2009-11-19 04:05:00,89.18,89.215,89.175,89.2,3987600000.0
2009-11-19 04:10:00,89.2,89.23,89.19,89.21,1465199998.0
2009-11-19 04:15:00,89.21,89.22,89.15,89.17,2329400001.0
2009-11-19 04:20:00,89.17,89.175,89.12,89.16,2865099995.0
2009-11-19 04:25:00,89.16,89.22,89.16,89.19,1642100000.0
2009-11-19 04:30:00,89.19,89.21,89.18,89.19,1447000000.0
2009-11-19 04:35:00,89.19,89.205,89.18,89.18,1783699999.0
2009-11-19 04:40:00,89.185,89.19,89.16,89.165,1385400000.0
2009-11-19 04:45:00,89.165,89.19,89.16,89.17,660000000.0
2009-11-19 04:50:00,89.17,89.18,89.165,89.18,570699999.0
2009-11-19 04:55:00,89.175,89.19,89.175,89.185,773200000.0
2009-11-19 05:00:00,89.185,89.21,89.185,89.195,637199999.0
2009-11-19 05:05:00,89.195,89.2,89.19,89.195,764000000.0
2009-11-19 05:10:00,89.195,89.195,89.165,89.17,1008499999.0
2009-11-19 05:15:00,89.17,89.175,89.16,89.16,1014800000.0
2009-11-19 05:20:00,89.16,89.16,89.15,89.15,566000000.0
2009-11-19 05:25:00,89.15,89.165,89.12,89.145,960699999.0
2009-11-19 05:30:00,89.145,89.155,89.125,89.14,990200000.0
2009-11-19 05:35:00,89.145,89.15,89.135,89.145,730200000.0
2009-11-19 05:40:00,89.145,89.175,89.125,89.15,1063299999.0
2009-11-19 05:45:00,89.15,89.15,89.08,89.1,2035100001.0
2009-11-19 05:50:00,89.1,89.11,89.08,89.09,2719999996.0
2009-11-19 05:55:00,89.09,89.11,89.075,89.09,1057499999.0
2009-11-19 06:00:00,89.1,89.115,89.095,89.115,1153600000.0
2009-11-19 06:05:00,89.115,89.125,89.075,89.105,1229100000.0
2009-11-19 06:10:00,89.11,89.115,89.08,89.095,1346600000.0
2009-11-19 06:15:00,89.095,89.13,89.06,89.115,2229099998.0
2009-11-19 06:20:00,89.12,89.14,89.115,89.125,1176200001.0
2009-11-19 06:25:00,89.12,89.13,89.1,89.125,1133899999.0
2009-11-19 06:30:00,89.125,89.16,89.12,89.15,1105700000.0
2009-11-19 06:35:00,89.15,89.16,89.12,89.13,1465100000.0
2009-11-19 06:40:00,89.13,89.13,89.1,89.12,1248800000.0
2009-11-19 06:45:00,89.12,89.13,89.105,89.115,1031500000.0
2009-11-19 06:50:00,89.115,89.155,89.105,89.14,1103600001.0
2009-11-19 06:55:00,89.14,89.16,89.13,89.14,816100001.0
2009-11-19 07:00:00,89.14,89.155,89.105,89.11,847800001.0
2009-11-19 07:05:00,89.11,89.14,89.105,89.14,477000000.0
2009-11-19 07:10:00,89.14,89.15,89.12,89.125,721900000.0
2009-11-19 07:15:00,89.125,89.13,89.11,89.12,743300000.0
2009-11-19 07:20:00,89.12,89.14,89.11,89.125,725900000.0
2009-11-19 07:25:00,89.125,89.13,89.11,89.125,501300000.0
2009-11-19 07:30:00,89.13,89.14,89.125,89.13,631500000.0
2009-11-19 07:35:00,89.13,89.135,89.085,89.09,829000000.0
2009-11-19 07:40:00,89.09,89.12,89.085,89.105,1240400000.0
2009-11-19 07:45:00,89.105,89.12,89.105,89.115,411400000.0
2009-11-19 07:50:00,89.115,89.13,89.115,89.12,497800001.0
2009-11-19 07:55:00,89.12,89.13,89.11,89.13,917000001.0
2009-11-19 08:00:00,89.125,89.13,89.09,89.09,1307799998.0
2009-11-19 08:05:00,89.09,89.1,89.025,89.05,1852299998.0
2009-11-19 08:10:00,89.05,89.07,89.035,89.04,3652399980.0
2009-11-19 08:15:00,89.04,89.085,89.04,89.08,2913600005.0
2009-11-19 08:20:00,89.08,89.09,89.07,89.08,1433100000.0
2009-11-19 08:25:00,89.08,89.08,89.04,89.07,895800002.0
2009-11-19 08:30:00,89.065,89.08,89.06,89.08,487100000.0
2009-11-19 08:35:00,89.08,89.12,89.08,89.085,1085000000.0
2009-11-19 08:40:00,89.09,89.095,89.08,89.09,753600000.0
2009-11-19 08:45:00,89.09,89.11,89.075,89.08,803500000.0
2009-11-19 08:50:00,89.08,89.08,89.05,89.06,1119100000.0
2009-11-19 08:55:00,89.06,89.07,89.055,89.06,883000000.0
2009-11-19 09:00:00,89.06,89.08,89.02,89.075,2606699999.0
2009-11-19 09:05:00,89.075,89.075,88.985,89.03,3565299991.0
2009-11-19 09:10:00,89.03,89.03,88.915,88.98,5037699979.0
2009-11-19 09:15:00,88.98,89.0,88.91,88.965,3516299997.0
2009-11-19 09:20:00,88.965,88.98,88.93,88.965,2197299991.0
2009-11-19 09:25:00,88.965,88.965,88.93,88.95,1427500002.0
2009-11-19 09:30:00,88.95,88.95,88.915,88.93,1794299994.0
2009-11-19 09:35:00,88.93,88.93,88.885,88.92,2708199995.0
2009-11-19 09:40:00,88.92,88.97,88.91,88.945,2969600000.0
2009-11-19 09:45:00,88.945,88.955,88.85,88.895,3356600007.0
2009-11-19 09:50:00,88.905,88.96,88.9,88.96,2952500004.0
2009-11-19 09:55:00,88.96,89.03,88.91,88.91,4349899998.0
2009-11-19 10:00:00,88.91,88.93,88.835,88.86,4597799996.0
2009-11-19 10:05:00,88.86,88.97,88.85,88.945,3652099999.0
2009-11-19 10:10:00,88.945,88.97,88.905,88.95,3982800015.0
2009-11-19 10:15:00,88.95,89.03,88.93,88.96,5453700014.0
2009-11-19 10:20:00,88.96,89.015,88.96,89.01,3547900022.0
2009-11-19 10:25:00,89.01,89.03,88.98,89.02,2859999976.0
2009-11-19 10:30:00,89.02,89.03,88.985,88.995,2496200002.0
2009-11-19 10:35:00,88.995,89.045,88.995,89.04,2456000002.0
2009-11-19 10:40:00,89.04,89.07,89.03,89.07,2644699992.0
2009-11-19 10:45:00,89.07,89.09,89.05,89.065,2119300011.0
2009-11-19 10:50:00,89.07,89.11,89.07,89.085,1721599998.0
2009-11-19 10:55:00,89.085,89.11,89.07,89.09,1807900006.0
2009-11-19 11:00:00,89.09,89.12,89.08,89.105,1739600006.0
2009-11-19 11:05:00,89.105,89.115,89.06,89.07,2031600006.0
2009-11-19 11:10:00,89.07,89.08,89.045,89.05,2732500023.0
2009-11-19 11:15:00,89.05,89.05,89.005,89.015,3566800001.0
2009-11-19 11:20:00,89.015,89.07,89.01,89.07,2598499998.0
2009-11-19 11:25:00,89.065,89.08,89.025,89.04,2960199993.0
2009-11-19 11:30:00,89.04,89.08,89.04,89.05,2964300003.0
2009-11-19 11:35:00,89.05,89.08,89.04,89.06,2216300002.0
2009-11-19 11:40:00,89.06,89.07,89.05,89.05,1626200000.0
2009-11-19 11:45:00,89.05,89.06,89.02,89.03,2232100000.0
2009-11-19 11:50:00,89.03,89.03,89.0,89.02,1333199999.0
2009-11-19 11:55:00,89.02,89.025,88.935,88.94,2930800008.0
2009-11-19 12:00:00,88.94,88.97,88.93,88.96,3116200007.0
2009-11-19 12:05:00,88.97,88.99,88.94,88.95,2258600001.0
2009-11-19 12:10:00,88.95,88.965,88.92,88.96,1619400003.0
2009-11-19 12:15:00,88.96,88.97,88.875,88.9,2801800002.0
2009-11-19 12:20:00,88.9,88.96,88.9,88.96,2194399988.0
2009-11-19 12:25:00,88.955,88.975,88.94,88.96,1546500000.0
2009-11-19 12:30:00,88.96,88.96,88.915,88.92,1997400004.0
2009-11-19 12:35:00,88.915,88.965,88.915,88.965,744200000.0
2009-11-19 12:40:00,88.97,88.99,88.96,88.99,1078400000.0
2009-11-19 12:45:00,88.99,89.0,88.945,88.975,2252100000.0
2009-11-19 12:50:00,88.975,88.98,88.935,88.95,1725500005.0
2009-11-19 12:55:00,88.945,88.97,88.94,88.945,1244500000.0
2009-11-19 13:00:00,88.94,88.96,88.94,88.95,1555399989.0
2009-11-19 13:05:00,88.95,88.97,88.95,88.97,1088500000.0
2009-11-19 13:10:00,88.97,89.01,88.97,89.0,1340899996.0
2009-11-19 13:15:00,88.995,89.02,88.99,88.99,2181299996.0
2009-11-19 13:20:00,88.995,89.025,88.98,89.025,2178700002.0
2009-11-19 13:25:00,89.025,89.04,89.0,89.0,3628700003.0
2009-11-19 13:30:00,89.0,89.01,88.97,88.985,2195699993.0
2009-11-19 13:35:00,88.98,89.025,88.975,89.02,1575200000.0
2009-11-19 13:40:00,89.02,89.02,88.975,88.975,1282300007.0
2009-11-19 13:45:00,88.975,88.975,88.915,88.93,4187699982.0
2009-11-19 13:50:00,88.93,88.93,88.89,88.92,2035900012.0
2009-11-19 13:55:00,88.92,88.925,88.9,88.92,2738199997.0
2009-11-19 14:00:00,88.92,88.93,88.885,88.905,2786699990.0
2009-11-19 14:05:00,88.905,88.94,88.9,88.94,1962899993.0
2009-11-19 14:10:00,88.935,88.95,88.915,88.935,1429500005.0
2009-11-19 14:15:00,88.935,88.965,88.84,88.845,2482800005.0
2009-11-19 14:20:00,88.845,88.91,88.82,88.82,3200600007.0
2009-11-19 14:25:00,88.83,88.88,88.79,88.86,3172399987.0
2009-11-19 14:30:00,88.855,88.905,88.85,88.905,2120060001.0
2009-11-19 14:35:00,88.9,88.905,88.85,88.87,2503000019.0
2009-11-19 14:40:00,88.87,88.885,88.855,88.885,1702699997.0
2009-11-19 14:45:00,88.88,88.89,88.87,88.875,2030400005.0
2009-11-19 14:50:00,88.875,88.885,88.87,88.88,2082199999.0
2009-11-19 14:55:00,88.88,88.91,88.87,88.9,2852999977.0
2009-11-19 15:00:00,88.9,88.905,88.875,88.89,1822500009.0
2009-11-19 15:05:00,88.89,88.89,88.87,88.87,1177000002.0
2009-11-19 15:10:00,88.87,88.88,88.845,88.845,1867800001.0
2009-11-19 15:15:00,88.84,88.85,88.805,88.81,2200900000.0
2009-11-19 15:20:00,88.815,88.84,88.8,88.815,1906300001.0
2009-11-19 15:25:00,88.82,88.865,88.815,88.86,1293199999.0
2009-11-19 15:30:00,88.87,88.88,88.69,88.76,2804800000.0
2009-11-19 15:35:00,88.76,88.825,88.745,88.75,3584200011.0
2009-11-19 15:40:00,88.75,88.785,88.67,88.735,3747200000.0
2009-11-19 15:45:00,88.74,88.83,88.725,88.785,2835200003.0
2009-11-19 15:50:00,88.785,88.825,88.755,88.765,3187800013.0
2009-11-19 15:55:00,88.765,88.78,88.71,88.74,1718299997.0
2009-11-19 16:00:00,88.745,88.745,88.71,88.74,1824999998.0
2009-11-19 16:05:00,88.74,88.74,88.64,88.65,2946700008.0
2009-11-19 16:10:00,88.65,88.72,88.635,88.69,2828300006.0
2009-11-19 16:15:00,88.69,88.76,88.665,88.76,3545899995.0
2009-11-19 16:20:00,88.76,88.81,88.74,88.78,4061200002.0
2009-11-19 16:25:00,88.78,88.81,88.76,88.76,2707300010.0
2009-11-19 16:30:00,88.76,88.805,88.755,88.785,3168400005.0
2009-11-19 16:35:00,88.785,88.79,88.74,88.75,3316600003.0
2009-11-19 16:40:00,88.75,88.77,88.735,88.745,3805900005.0
2009-11-19 16:45:00,88.745,88.75,88.72,88.74,3071199990.0
2009-11-19 16:50:00,88.74,88.76,88.71,88.735,4118200007.0
2009-11-19 16:55:00,88.735,88.74,88.685,88.695,2615299994.0
2009-11-19 17:00:00,88.69,88.845,88.69,88.81,3344900000.0
2009-11-19 17:05:00,88.81,88.86,88.785,88.855,3031999996.0
2009-11-19 17:10:00,88.85,88.865,88.77,88.78,2759499999.0
2009-11-19 17:15:00,88.78,88.795,88.745,88.78,2007699996.0
2009-11-19 17:20:00,88.78,88.83,88.78,88.82,2357899997.0
2009-11-19 17:25:00,88.82,88.83,88.765,88.77,1845300000.0
2009-11-19 17:30:00,88.77,88.775,88.73,88.775,2077800012.0
2009-11-19 17:35:00,88.775,88.78,88.74,88.775,1007300000.0
2009-11-19 17:40:00,88.775,88.8,88.75,88.775,1667500010.0
2009-11-19 17:45:00,88.775,88.78,88.75,88.765,1897200004.0
2009-11-19 17:50:00,88.765,88.81,88.76,88.77,2354000004.0
2009-11-19 17:55:00,88.77,88.8,88.765,88.79,3047100000.0
2009-11-19 18:00:00,88.79,88.855,88.78,88.84,3314899991.0
2009-11-19 18:05:00,88.84,88.855,88.805,88.845,3864699975.0
2009-11-19 18:10:00,88.845,88.85,88.81,88.82,1892499997.0
2009-11-19 18:15:00,88.82,88.87,88.815,88.865,2333199990.0
2009-11-19 18:20:00,88.865,88.88,88.83,88.83,2259699998.0
2009-11-19 18:25:00,88.83,88.875,88.825,88.87,2638199990.0
2009-11-19 18:30:00,88.87,88.99,88.865,88.96,4125500009.0
2009-11-19 18:35:00,88.96,88.975,88.93,88.975,2533899998.0
2009-11-19 18:40:00,88.97,89.03,88.955,88.975,3094500000.0
2009-11-19 18:45:00,88.975,88.98,88.94,88.95,2483399998.0
2009-11-19 18:50:00,88.95,88.965,88.945,88.955,1417700000.0
2009-11-19 18:55:00,88.95,88.97,88.94,88.955,2369200000.0
2009-11-19 19:00:00,88.955,88.96,88.9,88.935,2640200001.0
2009-11-19 19:05:00,88.935,88.955,88.915,88.915,2168800005.0
2009-11-19 19:10:00,88.92,88.92,88.89,88.905,1223500002.0
2009-11-19 19:15:00,88.905,88.92,88.88,88.9,1717099999.0
2009-11-19 19:20:00,88.905,88.945,88.9,88.91,3183599996.0
2009-11-19 19:25:00,88.91,88.915,88.895,88.905,2260800007.0
2009-11-19 19:30:00,88.905,88.91,88.86,88.86,1714999994.0
2009-11-19 19:35:00,88.87,88.9,88.85,88.895,1295499999.0
2009-11-19 19:40:00,88.895,88.91,88.885,88.905,978199997.0
2009-11-19 19:45:00,88.905,88.91,88.885,88.91,1516800002.0
2009-11-19 19:50:00,88.91,88.94,88.91,88.915,1811799997.0
2009-11-19 19:55:00,88.915,88.915,88.87,88.875,1440400000.0
2009-11-19 20:00:00,88.875,88.895,88.86,88.87,1875000004.0
2009-11-19 20:05:00,88.87,88.88,88.86,88.88,1308100000.0
2009-11-19 20:10:00,88.88,88.88,88.84,88.855,2010100004.0
2009-11-19 20:15:00,88.855,88.86,88.85,88.86,602200007.0
2009-11-19 20:20:00,88.86,88.87,88.84,88.87,1329999993.0
2009-11-19 20:25:00,88.87,88.89,88.86,88.88,1681000001.0
2009-11-19 20:30:00,88.88,88.885,88.87,88.885,1282600001.0
2009-11-19 20:35:00,88.885,88.915,88.875,88.875,1625700006.0
2009-11-19 20:40:00,88.875,88.91,88.865,88.895,1934100003.0
2009-11-19 20:45:00,88.895,88.94,88.89,88.925,2449500011.0
2009-11-19 20:50:00,88.925,88.935,88.905,88.925,1025500001.0
2009-11-19 20:55:00,88.93,88.93,88.915,88.92,1456299995.0
2009-11-19 21:00:00,88.92,88.96,88.92,88.945,1019500001.0
2009-11-19 21:05:00,88.94,88.945,88.915,88.92,1770800005.0
2009-11-19 21:10:00,88.92,88.93,88.89,88.92,1446899985.0
2009-11-19 21:15:00,88.92,88.955,88.92,88.945,553200000.0
2009-11-19 21:20:00,88.945,88.97,88.935,88.965,1869200016.0
2009-11-19 21:25:00,88.965,89.02,88.965,88.98,2698200006.0
2009-11-19 21:30:00,88.98,89.01,88.975,89.0,2541299997.0
2009-11-19 21:35:00,89.0,89.035,89.0,89.035,1956400003.0
2009-11-19 21:40:00,89.035,89.08,89.025,89.07,3782800000.0
2009-11-19 21:45:00,89.06,89.07,89.025,89.04,3937799999.0
2009-11-19 21:50:00,89.04,89.04,88.995,89.035,2791499996.0
2009-11-19 21:55:00,89.03,89.04,88.985,88.985,2427699999.0
2009-11-19 22:00:00,88.99,89.0,88.97,88.98,1965799996.0
2009-11-19 22:05:00,88.98,88.98,88.97,88.98,976000000.0
2009-11-19 22:10:00,88.98,88.995,88.97,88.995,798500000.0
2009-11-19 22:15:00,88.995,89.015,88.99,89.015,909400001.0
2009-11-19 22:20:00,89.015,89.035,89.005,89.01,560899999.0
2009-11-19 22:25:00,89.01,89.025,88.995,89.02,1217599996.0
2009-11-19 22:30:00,89.02,89.025,89.01,89.015,544900000.0
2009-11-19 22:35:00,89.015,89.015,88.995,89.005,685899999.0
2009-11-19 22:40:00,89.005,89.03,89.0,89.03,1309600002.0
2009-11-19 22:45:00,89.03,89.055,89.02,89.05,1278900001.0
2009-11-19 22:50:00,89.05,89.06,89.025,89.045,925099999.0
2009-11-19 22:55:00,89.045,89.065,89.045,89.055,1716699973.0
2009-11-19 23:00:00,89.055,89.065,89.02,89.025,1430300000.0
2009-11-19 23:05:00,89.025,89.025,89.0,89.005,385400000.0
2009-11-19 23:10:00,89.005,89.025,89.005,89.02,367700000.0
2009-11-19 23:15:00,89.025,89.05,89.02,89.03,499300001.0
2009-11-19 23:20:00,89.025,89.055,89.02,89.05,1391199998.0
2009-11-19 23:25:00,89.045,89.055,89.03,89.03,1427100005.0
2009-11-19 23:30:00,89.025,89.03,89.02,89.02,272200002.0
2009-11-19 23:35:00,89.02,89.025,89.01,89.015,709500005.0
2009-11-19 23:40:00,89.02,89.025,89.01,89.01,345900001.0
2009-11-19 23:45:00,89.01,89.01,88.985,88.99,1497980005.0
2009-11-19 23:50:00,88.985,89.0,88.985,88.985,4702450001.0
2009-11-19 23:55:00,88.985,88.995,88.95,88.95,755630000.0
2009-11-20 00:00:00,88.955,89.02,88.945,89.01,212000000.0
2009-11-20 00:05:00,89.01,89.01,88.97,88.995,91000000.0
2009-11-20 00:10:00,89.005,89.005,88.975,88.99,302600000.0
2009-11-20 00:15:00,88.933,88.99,88.929,88.955,339000000.0
2009-11-20 00:20:00,88.955,88.98,88.95,88.955,530400000.0
2009-11-20 00:25:00,88.955,88.97,88.92,88.945,225000000.0
2009-11-20 00:30:00,88.945,88.985,88.945,88.965,276800001.0
2009-11-20 00:35:00,88.965,88.98,88.965,88.975,190600000.0
2009-11-20 00:40:00,88.903,89.0,88.903,89.0,476400001.0
2009-11-20 00:45:00,89.0,89.0,88.96,88.96,158700000.0
2009-11-20 00:50:00,88.965,88.965,88.93,88.95,268100000.0
2009-11-20 00:55:00,88.95,88.97,88.925,88.925,351400000.0
2009-11-20 01:00:00,88.925,88.945,88.915,88.925,509100000.0
2009-11-20 01:05:00,88.925,88.95,88.92,88.935,241300000.0
2009-11-20 01:10:00,88.935,88.95,88.93,88.93,513799999.0
2009-11-20 01:15:00,88.935,88.94,88.88,88.885,639600000.0
2009-11-20 01:20:00,88.885,88.915,88.86,88.9,895700000.0
2009-11-20 01:25:00,88.9,88.91,88.88,88.89,525300000.0
2009-11-20 01:30:00,88.89,88.89,88.845,88.865,558600000.0
2009-11-20 01:35:00,88.865,88.935,88.865,88.91,1084600000.0
2009-11-20 01:40:00,88.915,88.94,88.895,88.91,593600000.0
2009-11-20 01:45:00,88.905,88.94,88.905,88.93,530100000.0
2009-11-20 01:50:00,88.94,88.965,88.91,88.915,1100599999.0
2009-11-20 01:55:00,88.915,88.93,88.905,88.915,601400000.0
2009-11-20 02:00:00,88.915,88.925,88.855,88.885,1973499999.0
2009-11-20 02:05:00,88.885,88.925,88.885,88.925,1415300004.0
2009-11-20 02:10:00,88.925,88.925,88.885,88.92,1209599998.0
2009-11-20 02:15:00,88.92,88.98,88.915,88.975,922900000.0
2009-11-20 02:20:00,88.97,88.975,88.935,88.96,1670399998.0
2009-11-20 02:25:00,88.96,88.98,88.945,88.97,2412899996.0
2009-11-20 02:30:00,88.97,89.01,88.965,88.995,2703900001.0
2009-11-20 02:35:00,88.995,89.005,88.955,88.985,1893399999.0
2009-11-20 02:40:00,88.985,89.005,88.97,89.0,1176900000.0
2009-11-20 02:45:00,89.0,89.03,88.995,89.005,1656700001.0
2009-11-20 02:50:00,89.005,89.04,89.005,89.035,2226700001.0
2009-11-20 02:55:00,89.035,89.035,88.975,89.015,1720999999.0
2009-11-20 03:00:00,89.015,89.02,88.955,88.965,1677600000.0
2009-11-20 03:05:00,88.97,89.01,88.955,88.96,1976700002.0
2009-11-20 03:10:00,88.96,88.985,88.94,88.95,2438999999.0
2009-11-20 03:15:00,88.95,88.99,88.95,88.975,1518399999.0
2009-11-20 03:20:00,88.975,89.0,88.975,88.995,1569800000.0
2009-11-20 03:25:00,89.0,89.035,88.985,89.01,1810300000.0
2009-11-20 03:30:00,89.01,89.02,88.98,88.99,932000000.0
2009-11-20 03:35:00,88.99,89.0,88.98,88.99,1021500000.0
2009-11-20 03:40:00,88.995,89.02,88.99,88.99,1405499999.0
2009-11-20 03:45:00,88.99,89.005,88.98,89.005,1226699999.0
2009-11-20 03:50:00,89.005,89.005,88.985,89.0,797799999.0
2009-11-20 03:55:00,89.0,89.01,88.975,88.98,1491100001.0
2009-11-20 04:00:00,88.98,89.0,88.95,88.97,1640600000.0
2009-11-20 04:05:00,88.965,88.97,88.94,88.95,1114900000.0
2009-11-20 04:10:00,88.95,88.955,88.915,88.92,1986599998.0
2009-11-20 04:15:00,88.92,88.92,88.88,88.92,1317200000.0
2009-11-20 04:20:00,88.92,88.94,88.92,88.93,1209100000.0
2009-11-20 04:25:00,88.93,88.945,88.92,88.93,770000000.0
2009-11-20 04:30:00,88.925,88.93,88.88,88.885,1040700000.0
2009-11-20 04:35:00,88.885,88.89,88.84,88.87,1340600001.0
2009-11-20 04:40:00,88.87,88.89,88.86,88.885,880000000.0
2009-11-20 04:45:00,88.885,88.91,88.86,88.91,866800000.0
2009-11-20 04:50:00,88.91,88.91,88.88,88.885,682300000.0
2009-11-20 04:55:00,88.885,88.885,88.84,88.84,886100000.0
2009-11-20 05:00:00,88.84,88.875,88.825,88.875,1256799998.0
2009-11-20 05:05:00,88.88,88.89,88.845,88.845,1048000000.0
2009-11-20 05:10:00,88.85,88.88,88.84,88.85,1218000001.0
2009-11-20 05:15:00,88.85,88.87,88.85,88.86,699500000.0
2009-11-20 05:20:00,88.86,88.88,88.86,88.88,562000000.0
2009-11-20 05:25:00,88.88,88.88,88.86,88.86,523600000.0
2009-11-20 05:30:00,88.86,88.895,88.86,88.875,1086400000.0
2009-11-20 05:35:00,88.875,88.91,88.87,88.91,841300001.0
2009-11-20 05:40:00,88.91,88.92,88.89,88.89,931000000.0
2009-11-20 05:45:00,88.89,88.895,88.87,88.875,764099999.0
2009-11-20 05:50:00,88.875,88.895,88.875,88.875,383200000.0
2009-11-20 05:55:00,88.875,88.925,88.87,88.915,1310000001.0
2009-11-20 06:00:00,88.915,88.935,88.885,88.905,1214699999.0
2009-11-20 06:05:00,88.905,88.91,88.88,88.895,1397800001.0
2009-11-20 06:10:00,88.895,88.895,88.88,88.885,543300000.0
2009-11-20 06:15:00,88.88,88.89,88.865,88.87,1059600001.0
2009-11-20 06:20:00,88.875,88.92,88.875,88.915,1723800000.0
2009-11-20 06:25:00,88.915,88.925,88.89,88.925,1147600000.0
2009-11-20 06:30:00,88.92,88.95,88.915,88.95,1658200001.0
2009-11-20 06:35:00,88.95,88.96,88.915,88.92,998200000.0
2009-11-20 06:40:00,88.92,88.94,88.865,88.865,981000000.0
2009-11-20 06:45:00,88.865,88.905,88.855,88.88,1568499999.0
2009-11-20 06:50:00,88.88,88.885,88.86,88.885,1333600000.0
2009-11-20 06:55:00,88.885,88.925,88.88,88.91,1525699999.0
2009-11-20 07:00:00,88.91,88.935,88.9,88.93,1440300001.0
2009-11-20 07:05:00,88.93,88.935,88.925,88.93,879900005.0
2009-11-20 07:10:00,88.93,88.93,88.905,88.915,1190899998.0
2009-11-20 07:15:00,88.915,88.965,88.915,88.93,1045399999.0
2009-11-20 07:20:00,88.935,88.935,88.92,88.935,338500000.0
2009-11-20 07:25:00,88.935,88.935,88.91,88.92,595900000.0
2009-11-20 07:30:00,88.92,88.935,88.915,88.93,618099999.0
2009-11-20 07:35:00,88.925,88.935,88.89,88.905,793800000.0
2009-11-20 07:40:00,88.905,88.905,88.89,88.9,650199999.0
2009-11-20 07:45:00,88.9,88.905,88.89,88.9,193200000.0
2009-11-20 07:50:00,88.9,88.92,88.9,88.91,534800000.0
2009-11-20 07:55:00,88.91,88.915,88.9,88.915,522500000.0
2009-11-20 08:00:00,88.915,88.935,88.905,88.915,1572400002.0
2009-11-20 08:05:00,88.915,88.92,88.89,88.905,2520299981.0
2009-11-20 08:10:00,88.905,88.905,88.87,88.875,1397399996.0
2009-11-20 08:15:00,88.875,88.88,88.805,88.805,2346079998.0
2009-11-20 08:20:00,88.805,88.83,88.77,88.77,1447900000.0
2009-11-20 08:25:00,88.78,88.81,88.735,88.735,3061440008.0
2009-11-20 08:30:00,88.735,88.75,88.705,88.74,1743799994.0
2009-11-20 08:35:00,88.74,88.77,88.695,88.7,1914700000.0
2009-11-20 08:40:00,88.7,88.74,88.675,88.73,2464800003.0
2009-11-20 08:45:00,88.73,88.77,88.73,88.76,1064800000.0
2009-11-20 08:50:00,88.75,88.76,88.74,88.745,598900000.0
2009-11-20 08:55:00,88.745,88.79,88.735,88.775,1079800000.0
2009-11-20 09:00:00,88.775,88.8,88.76,88.785,2281300006.0
2009-11-20 09:05:00,88.785,88.84,88.785,88.805,4075099995.0
2009-11-20 09:10:00,88.81,88.85,88.8,88.85,3210200005.0
2009-11-20 09:15:00,88.85,88.9,88.825,88.85,3705200000.0
2009-11-20 09:20:00,88.85,88.87,88.85,88.86,2240300001.0
2009-11-20 09:25:00,88.86,88.89,88.86,88.875,2100400003.0
2009-11-20 09:30:00,88.875,88.875,88.83,88.83,2266200010.0
2009-11-20 09:35:00,88.83,88.855,88.81,88.83,2037300000.0
2009-11-20 09:40:00,88.825,88.84,88.815,88.83,1483900003.0
2009-11-20 09:45:00,88.83,88.85,88.82,88.83,1146300018.0
2009-11-20 09:50:00,88.83,88.83,88.805,88.805,1054400002.0
2009-11-20 09:55:00,88.805,88.83,88.765,88.78,2962600017.0
2009-11-20 10:00:00,88.78,88.86,88.77,88.86,2741700004.0
2009-11-20 10:05:00,88.86,88.86,88.82,88.825,2816099996.0
2009-11-20 10:10:00,88.825,88.865,88.82,88.84,2585700009.0
2009-11-20 10:15:00,88.84,88.855,88.825,88.83,2308600025.0
2009-11-20 10:20:00,88.83,88.86,88.825,88.835,3256200005.0
2009-11-20 10:25:00,88.835,88.86,88.805,88.84,2555199996.0
2009-11-20 10:30:00,88.84,88.86,88.835,88.85,2042699993.0
2009-11-20 10:35:00,88.85,88.865,88.85,88.855,1879600000.0
2009-11-20 10:40:00,88.85,88.935,88.845,88.915,4302400007.0
2009-11-20 10:45:00,88.915,88.915,88.88,88.89,3604399997.0
2009-11-20 10:50:00,88.89,88.895,88.885,88.89,1482000002.0
2009-11-20 10:55:00,88.89,88.895,88.86,88.88,2292799990.0
2009-11-20 11:00:00,88.88,88.9,88.88,88.89,2614000005.0
2009-11-20 11:05:00,88.89,88.905,88.87,88.88,2756899998.0
2009-11-20 11:10:00,88.88,88.89,88.855,88.87,2309200019.0
2009-11-20 11:15:00,88.87,88.87,88.845,88.85,3295099996.0
2009-11-20 11:20:00,88.85,88.88,88.845,88.85,2613400006.0
2009-11-20 11:25:00,88.84,88.86,88.815,88.825,1506400004.0
2009-11-20 11:30:00,88.83,88.85,88.82,88.83,2523400005.0
2009-11-20 11:35:00,88.83,88.83,88.81,88.82,2139999999.0
2009-11-20 11:40:00,88.82,88.855,88.82,88.84,1994299998.0
2009-11-20 11:45:00,88.84,88.9,88.84,88.895,3563700016.0
2009-11-20 11:50:00,88.895,88.92,88.85,88.865,3912499993.0
2009-11-20 11:55:00,88.865,88.885,88.85,88.88,3355800018.0
2009-11-20 12:00:00,88.88,88.91,88.86,88.865,3597000015.0
2009-11-20 12:05:00,88.87,88.885,88.825,88.83,4451100008.0
2009-11-20 12:10:00,88.83,88.85,88.82,88.83,2522800004.0
2009-11-20 12:15:00,88.83,88.85,88.82,88.845,2372600001.0
2009-11-20 12:20:00,88.845,88.885,88.835,88.835,1737900008.0
2009-11-20 12:25:00,88.84,88.85,88.825,88.825,1333100000.0
2009-11-20 12:30:00,88.825,88.86,88.815,88.845,2147400019.0
2009-11-20 12:35:00,88.85,88.855,88.84,88.855,1682400006.0
2009-11-20 12:40:00,88.855,88.86,88.845,88.855,1064999993.0
2009-11-20 12:45:00,88.855,88.89,88.85,88.865,1865300000.0
2009-11-20 12:50:00,88.865,88.865,88.82,88.825,1911900002.0
2009-11-20 12:55:00,88.825,88.835,88.81,88.83,1673200009.0
2009-11-20 13:00:00,88.83,88.89,88.83,88.86,1867399999.0
2009-11-20 13:05:00,88.86,88.895,88.86,88.87,2319200014.0
2009-11-20 13:10:00,88.87,88.875,88.86,88.86,855000006.0
2009-11-20 13:15:00,88.865,88.87,88.83,88.845,2609699986.0
2009-11-20 13:20:00,88.845,88.865,88.835,88.855,1358699998.0
2009-11-20 13:25:00,88.855,88.87,88.85,88.87,1127600003.0
2009-11-20 13:30:00,88.87,88.885,88.865,88.87,1857199999.0
2009-11-20 13:35:00,88.87,88.87,88.85,88.85,1433300007.0
2009-11-20 13:40:00,88.85,88.87,88.83,88.855,2287200014.0
2009-11-20 13:45:00,88.855,88.855,88.83,88.835,1601300001.0
2009-11-20 13:50:00,88.835,88.885,88.835,88.88,2610699993.0
2009-11-20 13:55:00,88.88,88.9,88.87,88.895,3051399999.0
2009-11-20 14:00:00,88.895,88.9,88.87,88.87,3362599994.0
2009-11-20 14:05:00,88.87,89.03,88.87,89.005,4347100003.0
2009-11-20 14:10:00,89.005,89.03,88.955,89.02,4084600001.0
2009-11-20 14:15:00,89.02,89.06,89.01,89.02,3606499997.0
2009-11-20 14:20:00,89.02,89.05,88.995,89.03,2792399990.0
2009-11-20 14:25:00,89.035,89.035,88.975,88.99,2874200003.0
2009-11-20 14:30:00,88.99,88.99,88.955,88.96,3003299994.0
2009-11-20 14:35:00,88.96,89.03,88.96,89.03,3371300000.0
2009-11-20 14:40:00,89.03,89.05,88.99,89.01,4656199988.0
2009-11-20 14:45:00,89.01,89.04,88.985,89.03,2678400009.0
2009-11-20 14:50:00,89.03,89.045,88.98,88.985,3407899997.0
2009-11-20 14:55:00,88.98,89.01,88.965,88.97,2949599999.0
2009-11-20 15:00:00,88.97,88.99,88.955,88.98,2633599996.0
2009-11-20 15:05:00,88.985,88.985,88.94,88.97,2442399987.0
2009-11-20 15:10:00,88.97,89.0,88.96,89.0,2512700003.0
2009-11-20 15:15:00,89.0,89.015,88.985,88.99,2942200003.0
2009-11-20 15:20:00,88.99,89.01,88.97,88.995,1857600007.0
2009-11-20 15:25:00,88.995,89.01,88.965,88.985,2153699997.0
2009-11-20 15:30:00,88.985,89.01,88.95,88.965,3205199981.0
2009-11-20 15:35:00,88.96,88.99,88.955,88.99,2966699990.0
2009-11-20 15:40:00,88.99,88.99,88.95,88.955,3983899995.0
2009-11-20 15:45:00,88.955,88.97,88.93,88.96,4037100008.0
2009-11-20 15:50:00,88.96,88.98,88.95,88.97,2330000000.0
2009-11-20 15:55:00,88.97,88.97,88.93,88.97,3126799996.0
2009-11-20 16:00:00,88.97,89.08,88.94,89.06,3834399988.0
2009-11-20 16:05:00,89.06,89.13,89.03,89.11,4531699992.0
2009-11-20 16:10:00,89.11,89.13,89.055,89.1,3469999992.0
2009-11-20 16:15:00,89.105,89.105,89.03,89.07,2763799994.0
2009-11-20 16:20:00,89.065,89.075,89.035,89.07,2505899991.0
2009-11-20 16:25:00,89.07,89.08,89.055,89.075,2070699996.0
2009-11-20 16:30:00,89.075,89.12,89.075,89.09,3341100004.0
2009-11-20 16:35:00,89.09,89.12,89.07,89.115,2782899993.0
2009-11-20 16:40:00,89.11,89.12,89.09,89.095,4180000003.0
2009-11-20 16:45:00,89.09,89.11,89.07,89.08,2983399991.0
2009-11-20 16:50:00,89.08,89.09,89.07,89.08,3172699981.0
2009-11-20 16:55:00,89.08,89.08,89.04,89.07,1867199990.0
2009-11-20 17:00:00,89.07,89.1,89.055,89.075,2845299998.0
2009-11-20 17:05:00,89.075,89.08,89.02,89.03,3383999998.0
2009-11-20 17:10:00,89.03,89.055,88.97,89.005,3626999999.0
2009-11-20 17:15:00,89.0,89.025,88.98,89.0,3569499982.0
2009-11-20 17:20:00,89.0,89.02,88.98,89.01,3016599998.0
2009-11-20 17:25:00,89.01,89.025,88.995,89.005,2909799989.0
2009-11-20 17:30:00,89.005,89.01,88.98,88.985,2187699992.0
2009-11-20 17:35:00,88.99,88.99,88.95,88.96,2438199999.0
2009-11-20 17:40:00,88.96,88.965,88.915,88.915,2450399997.0
2009-11-20 17:45:00,88.92,88.97,88.915,88.96,1448599994.0
2009-11-20 17:50:00,88.96,88.97,88.955,88.965,1638899998.0
2009-11-20 17:55:00,88.965,88.98,88.95,88.95,2739099996.0
2009-11-20 18:00:00,88.95,89.025,88.95,88.96,3162299991.0
2009-11-20 18:05:00,88.96,89.02,88.96,88.985,2694399985.0
2009-11-20 18:10:00,88.985,88.985,88.96,88.97,1946099993.0
2009-11-20 18:15:00,88.97,88.99,88.955,88.97,2558799997.0
2009-11-20 18:20:00,88.97,88.975,88.955,88.96,2818299990.0
2009-11-20 18:25:00,88.96,88.965,88.93,88.94,2530200003.0
2009-11-20 18:30:00,88.945,88.95,88.915,88.925,2645700012.0
2009-11-20 18:35:00,88.925,88.95,88.91,88.945,2578200001.0
2009-11-20 18:40:00,88.945,88.99,88.945,88.975,4258199987.0
2009-11-20 18:45:00,88.975,88.975,88.925,88.93,3558299988.0
2009-11-20 18:50:00,88.93,88.965,88.915,88.92,2268299972.0
2009-11-20 18:55:00,88.915,88.93,88.9,88.91,1595500000.0
2009-11-20 19:00:00,88.91,88.92,88.86,88.88,2615999995.0
2009-11-20 19:05:00,88.875,88.89,88.875,88.89,1532599996.0
2009-11-20 19:10:00,88.89,88.925,88.89,88.92,1166899994.0
2009-11-20 19:15:00,88.92,88.92,88.9,88.92,920700001.0
2009-11-20 19:20:00,88.915,88.93,88.915,88.925,1312800005.0
2009-11-20 19:25:00,88.925,88.94,88.915,88.935,927799995.0
2009-11-20 19:30:00,88.94,88.97,88.93,88.955,1538399995.0
2009-11-20 19:35:00,88.955,88.98,88.955,88.975,1312400005.0
2009-11-20 19:40:00,88.975,88.975,88.96,88.97,1504800001.0
2009-11-20 19:45:00,88.97,88.99,88.97,88.98,978600000.0
2009-11-20 19:50:00,88.98,89.01,88.975,88.995,1855899998.0
2009-11-20 19:55:00,88.99,88.99,88.94,88.945,1336100001.0
2009-11-20 20:00:00,88.94,88.95,88.91,88.945,1682199995.0
2009-11-20 20:05:00,88.945,88.96,88.94,88.955,1645000001.0
2009-11-20 20:10:00,88.955,88.965,88.94,88.955,1250099998.0
2009-11-20 20:15:00,88.955,88.96,88.935,88.945,985499996.0
2009-11-20 20:20:00,88.945,88.96,88.935,88.94,1540699995.0
2009-11-20 20:25:00,88.93,88.94,88.92,88.93,1371799997.0
2009-11-20 20:30:00,88.93,88.93,88.905,88.92,2090500000.0
2009-11-20 20:35:00,88.92,88.955,88.92,88.94,908599998.0
2009-11-20 20:40:00,88.94,88.96,88.92,88.92,1150699995.0
2009-11-20 20:45:00,88.92,88.93,88.905,88.915,1799999998.0
2009-11-20 20:50:00,88.915,88.915,88.9,88.91,1384799988.0
2009-11-20 20:55:00,88.91,88.965,88.91,88.955,1692399999.0
2009-11-20 21:00:00,88.955,88.97,88.95,88.95,1291100000.0
2009-11-20 21:05:00,88.95,88.96,88.95,88.95,1789999999.0
2009-11-20 21:10:00,88.95,88.96,88.95,88.96,803499997.0
2009-11-20 21:15:00,88.96,88.97,88.945,88.95,1146699992.0
2009-11-20 21:20:00,88.95,88.955,88.935,88.94,1179600001.0
2009-11-20 21:25:00,88.94,88.94,88.93,88.94,712599998.0
2009-11-20 21:30:00,88.94,88.945,88.935,88.935,1436099999.0
2009-11-20 21:35:00,88.935,88.94,88.925,88.93,1013199997.0
2009-11-20 21:40:00,88.93,88.93,88.92,88.93,838899999.0
2009-11-20 21:45:00,88.93,88.935,88.92,88.93,1029299998.0
2009-11-20 21:50:00,88.93,88.95,88.92,88.95,1023799995.0
2009-11-20 21:55:00,88.95,88.985,88.95,88.955,1048799998.0
2009-11-20 22:00:00,88.955,88.975,88.94,88.97,922299999.0
2009-11-20 22:05:00,88.97,88.98,88.97,88.98,830200001.0
2009-11-20 22:10:00,88.98,89.015,88.975,89.0,1207899998.0
2009-11-20 22:15:00,89.0,89.015,88.995,89.005,1475599986.0
2009-11-20 22:20:00,89.005,89.025,89.0,89.01,1348600002.0
2009-11-20 22:25:00,89.015,89.03,89.005,89.02,1094799994.0
2009-11-20 22:30:00,89.02,89.025,89.0,89.005,2004699988.0
2009-11-20 22:35:00,89.01,89.01,88.995,89.005,1909599993.0
2009-11-20 22:40:00,89.005,89.02,89.005,89.01,930300003.0
2009-11-20 22:45:00,89.015,89.03,88.99,88.995,1465799990.0
2009-11-20 22:50:00,88.995,89.0,88.975,88.98,1031300000.0
2009-11-20 22:55:00,88.98,89.02,88.98,89.02,872999998.0
2009-11-20 23:00:00,89.02,89.02,88.98,88.98,234600000.0
2009-11-20 23:05:00,88.975,88.985,88.975,88.975,123800000.0
2009-11-20 23:10:00,88.975,88.975,88.9,88.92,1149000000.0
2009-11-20 23:15:00,88.92,88.94,88.91,88.915,690500001.0
2009-11-20 23:20:00,88.915,88.96,88.915,88.955,1100099995.0
2009-11-20 23:25:00,88.955,88.965,88.92,88.955,1553000000.0
2009-11-20 23:30:00,88.955,88.955,88.885,88.885,1530599999.0
2009-11-20 23:35:00,88.88,88.92,88.855,88.915,760300000.0
2009-11-20 23:40:00,88.91,88.91,88.855,88.895,838600000.0
2009-11-20 23:45:00,88.895,88.935,88.895,88.915,1512399998.0
2009-11-20 23:50:00,88.915,88.93,88.91,88.915,561399999.0
2009-11-20 23:55:00,88.92,88.92,88.805,88.86,335100000.0
2009-11-23 00:00:00,88.815,88.84,88.8,88.83,57100000.0
2009-11-23 00:05:00,88.83,88.83,88.805,88.81,71600000.0
2009-11-23 00:10:00,88.815,88.835,88.81,88.83,50000000.0
2009-11-23 00:15:00,88.83,88.855,88.825,88.85,75200000.0
2009-11-23 00:20:00,88.855,88.88,88.84,88.865,197200000.0
2009-11-23 00:25:00,88.875,88.875,88.825,88.84,161800000.0
2009-11-23 00:30:00,88.84,88.875,88.815,88.865,123100000.0
2009-11-23 00:35:00,88.865,88.865,88.86,88.865,58800000.0
2009-11-23 00:40:00,88.865,88.865,88.815,88.82,175700000.0
2009-11-23 00:45:00,88.825,88.835,88.815,88.825,222600000.0
2009-11-23 00:50:00,88.825,88.86,88.81,88.815,220599999.0
2009-11-23 00:55:00,88.815,88.82,88.805,88.82,31000000.0
2009-11-23 01:00:00,88.82,88.825,88.805,88.825,326900000.0
2009-11-23 01:05:00,88.835,88.885,88.83,88.86,412300000.0
2009-11-23 01:10:00,88.865,88.865,88.845,88.855,293600000.0
2009-11-23 01:15:00,88.855,88.895,88.855,88.885,1012200000.0
2009-11-23 01:20:00,88.88,88.905,88.875,88.895,618200001.0
2009-11-23 01:25:00,88.895,88.945,88.895,88.925,1075900000.0
2009-11-23 01:30:00,88.93,88.935,88.91,88.925,1744499995.0
2009-11-23 01:35:00,88.905,88.935,88.905,88.92,1063699993.0
2009-11-23 01:40:00,88.92,88.945,88.895,88.905,2466699995.0
2009-11-23 01:45:00,88.91,88.915,88.87,88.88,911299997.0
2009-11-23 01:50:00,88.88,88.895,88.875,88.885,881800001.0
2009-11-23 01:55:00,88.89,88.895,88.865,88.865,687400001.0
2009-11-23 02:00:00,88.87,88.925,88.865,88.92,800900000.0
2009-11-23 02:05:00,88.92,88.95,88.885,88.885,1473900000.0
2009-11-23 02:10:00,88.885,88.91,88.86,88.87,1400500001.0
2009-11-23 02:15:00,88.87,88.89,88.845,88.89,878600001.0
2009-11-23 02:20:00,88.89,88.905,88.88,88.9,872100000.0
2009-11-23 02:25:00,88.895,88.93,88.855,88.865,1796500003.0
2009-11-23 02:30:00,88.865,88.91,88.855,88.91,1488700000.0
2009-11-23 02:35:00,88.91,88.91,88.87,88.91,671900000.0
2009-11-23 02:40:00,88.91,88.91,88.885,88.895,1301200000.0
2009-11-23 02:45:00,88.895,88.955,88.895,88.955,1945699999.0
2009-11-23 02:50:00,88.955,88.96,88.915,88.925,1703000001.0
2009-11-23 02:55:00,88.92,88.94,88.915,88.935,1164800001.0
2009-11-23 03:00:00,88.935,88.99,88.925,88.99,1281800001.0
2009-11-23 03:05:00,88.995,89.025,88.98,88.985,1586800000.0
2009-11-23 03:10:00,88.985,89.005,88.95,88.955,1209599999.0
2009-11-23 03:15:00,88.955,88.96,88.925,88.945,1432200000.0
2009-11-23 03:20:00,88.945,88.97,88.945,88.96,1176599998.0
2009-11-23 03:25:00,88.96,88.97,88.94,88.95,831100000.0
2009-11-23 03:30:00,88.955,88.96,88.94,88.955,499800000.0
2009-11-23 03:35:00,88.945,88.985,88.935,88.97,1650200001.0
2009-11-23 03:40:00,88.97,88.975,88.935,88.935,635500001.0
2009-11-23 03:45:00,88.935,88.97,88.935,88.95,1146999999.0
2009-11-23 03:50:00,88.96,88.96,88.935,88.945,683999999.0
2009-11-23 03:55:00,88.945,88.945,88.925,88.925,1040200000.0
2009-11-23 04:00:00,88.93,88.94,88.925,88.925,336000000.0
2009-11-23 04:05:00,88.925,88.955,88.925,88.935,1491499998.0
2009-11-23 04:10:00,88.935,88.95,88.91,88.92,672000000.0
2009-11-23 04:15:00,88.92,88.94,88.915,88.93,460400000.0
2009-11-23 04:20:00,88.94,88.94,88.92,88.925,394800000.0
2009-11-23 04:25:00,88.925,88.96,88.92,88.945,1144600000.0
2009-11-23 04:30:00,88.95,88.955,88.915,88.92,1504899998.0
2009-11-23 04:35:00,88.92,88.925,88.87,88.875,1089500000.0
2009-11-23 04:40:00,88.875,88.905,88.86,88.89,775900000.0
2009-11-23 04:45:00,88.89,88.97,88.89,88.945,860100000.0
2009-11-23 04:50:00,88.945,88.955,88.92,88.92,1079400004.0
2009-11-23 04:55:00,88.92,88.92,88.9,88.915,1226900002.0
2009-11-23 05:00:00,88.915,88.93,88.915,88.92,639299994.0
2009-11-23 05:05:00,88.915,88.955,88.91,88.955,792099998.0
2009-11-23 05:10:00,88.955,88.965,88.915,88.915,976399995.0
2009-11-23 05:15:00,88.915,88.92,88.905,88.915,393800000.0
2009-11-23 05:20:00,88.915,88.93,88.9,88.92,238200001.0
2009-11-23 05:25:00,88.92,88.93,88.9,88.905,237400000.0
2009-11-23 05:30:00,88.905,88.93,88.905,88.925,544000001.0
2009-11-23 05:35:00,88.925,88.955,88.915,88.92,481500001.0
2009-11-23 05:40:00,88.925,88.93,88.915,88.915,354700001.0
2009-11-23 05:45:00,88.92,88.935,88.92,88.93,364200000.0
2009-11-23 05:50:00,88.93,88.93,88.92,88.92,433600000.0
2009-11-23 05:55:00,88.92,88.92,88.88,88.9,1047500001.0
2009-11-23 06:00:00,88.9,88.91,88.885,88.895,531500000.0
2009-11-23 06:05:00,88.895,88.895,88.88,88.88,336600000.0
2009-11-23 06:10:00,88.88,88.885,88.852,88.853,343000001.0
2009-11-23 06:15:00,88.885,88.935,88.885,88.9,663400001.0
2009-11-23 06:20:00,88.9,88.905,88.86,88.875,961299993.0
2009-11-23 06:25:00,88.875,88.92,88.875,88.9,672900000.0
2009-11-23 06:30:00,88.9,88.925,88.87,88.88,699699998.0
2009-11-23 06:35:00,88.88,88.89,88.855,88.865,725400000.0
2009-11-23 06:40:00,88.865,88.89,88.865,88.88,556100000.0
2009-11-23 06:45:00,88.88,88.895,88.86,88.865,639500000.0
2009-11-23 06:50:00,88.865,88.88,88.85,88.85,668800000.0
2009-11-23 06:55:00,88.855,88.88,88.855,88.875,331300000.0
2009-11-23 07:00:00,88.875,88.875,88.87,88.875,80000000.0
2009-11-23 07:05:00,88.875,88.885,88.86,88.86,500400001.0
2009-11-23 07:10:00,88.86,88.87,88.855,88.855,210600000.0
2009-11-23 07:15:00,88.855,88.855,88.825,88.84,890500000.0
2009-11-23 07:20:00,88.84,88.86,88.83,88.835,439000000.0
2009-11-23 07:25:00,88.835,88.85,88.835,88.845,586800000.0
2009-11-23 07:30:00,88.845,88.855,88.845,88.855,364800000.0
2009-11-23 07:35:00,88.855,88.88,88.855,88.865,671600000.0
2009-11-23 07:40:00,88.865,88.88,88.835,88.855,862300000.0
2009-11-23 07:45:00,88.855,88.855,88.84,88.845,275700000.0
2009-11-23 07:50:00,88.845,88.845,88.835,88.835,582599999.0
2009-11-23 07:55:00,88.835,88.84,88.825,88.835,452399998.0
2009-11-23 08:00:00,88.835,88.84,88.8,88.82,740200000.0
2009-11-23 08:05:00,88.82,88.83,88.82,88.82,682000000.0
2009-11-23 08:10:00,88.82,88.85,88.82,88.835,304500000.0
2009-11-23 08:15:00,88.835,88.835,88.825,88.835,537000000.0
2009-11-23 08:20:00,88.835,88.845,88.825,88.825,414700000.0
2009-11-23 08:25:00,88.825,88.83,88.8,88.805,561900000.0
2009-11-23 08:30:00,88.81,88.83,88.8,88.82,448499999.0
2009-11-23 08:35:00,88.82,88.83,88.82,88.825,601000000.0
2009-11-23 08:40:00,88.825,88.83,88.815,88.82,670200000.0
2009-11-23 08:45:00,88.815,88.83,88.815,88.83,1370300009.0
2009-11-23 08:50:00,88.83,88.85,88.815,88.82,558299999.0
2009-11-23 08:55:00,88.81,88.82,88.81,88.815,997400002.0
2009-11-23 09:00:00,88.815,88.82,88.665,88.71,2898100003.0
2009-11-23 09:05:00,88.71,88.77,88.71,88.725,2514599999.0
2009-11-23 09:10:00,88.725,88.725,88.58,88.615,4408699977.0
2009-11-23 09:15:00,88.625,88.64,88.59,88.635,2564799993.0
2009-11-23 09:20:00,88.635,88.635,88.59,88.6,1824699999.0
2009-11-23 09:25:00,88.6,88.645,88.575,88.63,2537500008.0
2009-11-23 09:30:00,88.64,88.67,88.63,88.66,1633400005.0
2009-11-23 09:35:00,88.66,88.66,88.63,88.64,2299100008.0
2009-11-23 09:40:00,88.64,88.66,88.625,88.63,1722000009.0
2009-11-23 09:45:00,88.63,88.65,88.62,88.63,1178200006.0
2009-11-23 09:50:00,88.63,88.71,88.62,88.695,1284200003.0
2009-11-23 09:55:00,88.695,88.7,88.685,88.7,1816500015.0
2009-11-23 10:00:00,88.705,88.755,88.695,88.74,3336300008.0
2009-11-23 10:05:00,88.74,88.82,88.735,88.79,4663199997.0
2009-11-23 10:10:00,88.79,88.795,88.745,88.75,3001800001.0
2009-11-23 10:15:00,88.75,88.79,88.745,88.78,2255399995.0
2009-11-23 10:20:00,88.78,88.895,88.775,88.88,3857800000.0
2009-11-23 10:25:00,88.875,88.925,88.86,88.92,4614300028.0
2009-11-23 10:30:00,88.92,88.995,88.915,88.975,3935600009.0
2009-11-23 10:35:00,88.975,89.0,88.95,88.965,4068399996.0
2009-11-23 10:40:00,88.965,88.965,88.91,88.92,2892000000.0
2009-11-23 10:45:00,88.92,88.93,88.875,88.915,4461399998.0
2009-11-23 10:50:00,88.915,88.95,88.905,88.94,2316799988.0
2009-11-23 10:55:00,88.94,88.99,88.94,88.985,3045800003.0
2009-11-23 11:00:00,88.985,89.0,88.975,88.98,1726100013.0
2009-11-23 11:05:00,88.98,88.99,88.95,88.955,2669300009.0
2009-11-23 11:10:00,88.955,88.96,88.93,88.955,2013400009.0
2009-11-23 11:15:00,88.955,88.96,88.93,88.93,1764699998.0
2009-11-23 11:20:00,88.93,88.94,88.915,88.915,2099199993.0
2009-11-23 11:25:00,88.915,88.915,88.865,88.865,2527100015.0
2009-11-23 11:30:00,88.865,88.88,88.855,88.88,2502199999.0
2009-11-23 11:35:00,88.88,88.89,88.85,88.875,1908600001.0
2009-11-23 11:40:00,88.875,88.89,88.865,88.89,1437799993.0
2009-11-23 11:45:00,88.89,88.89,88.87,88.885,2106000000.0
2009-11-23 11:50:00,88.88,88.89,88.86,88.87,2869400022.0
2009-11-23 11:55:00,88.87,88.88,88.86,88.87,1458400000.0
2009-11-23 12:00:00,88.87,88.875,88.86,88.86,1564800017.0
2009-11-23 12:05:00,88.86,88.88,88.86,88.88,1773600004.0
2009-11-23 12:10:00,88.88,88.88,88.85,88.855,1659399996.0
2009-11-23 12:15:00,88.85,88.86,88.84,88.84,1512300001.0
2009-11-23 12:20:00,88.84,88.855,88.83,88.845,1563100006.0
2009-11-23 12:25:00,88.845,88.86,88.82,88.845,2399800002.0
2009-11-23 12:30:00,88.845,88.865,88.835,88.86,1822800005.0
2009-11-23 12:35:00,88.86,88.88,88.845,88.875,1953000002.0
2009-11-23 12:40:00,88.875,88.88,88.855,88.855,1138800007.0
2009-11-23 12:45:00,88.86,88.885,88.855,88.885,1390800002.0
2009-11-23 12:50:00,88.885,88.885,88.815,88.82,1918300001.0
2009-11-23 12:55:00,88.82,88.835,88.805,88.83,1593299997.0
2009-11-23 13:00:00,88.825,88.84,88.82,88.82,845299997.0
2009-11-23 13:05:00,88.82,88.84,88.805,88.84,2506500010.0
2009-11-23 13:10:00,88.835,88.845,88.83,88.84,1496399997.0
2009-11-23 13:15:00,88.84,88.85,88.82,88.835,1112699996.0
2009-11-23 13:20:00,88.835,88.87,88.835,88.86,851000000.0
2009-11-23 13:25:00,88.86,88.86,88.815,88.82,2053099999.0
2009-11-23 13:30:00,88.82,88.84,88.82,88.83,1665799988.0
2009-11-23 13:35:00,88.83,88.835,88.825,88.83,704999999.0
2009-11-23 13:40:00,88.83,88.862,88.83,88.83,108800000.0
2009-11-23 13:45:00,88.83,88.835,88.825,88.835,1118600000.0
2009-11-23 13:50:00,88.835,88.85,88.83,88.84,1312599992.0
2009-11-23 13:55:00,88.84,88.85,88.825,88.835,1621100000.0
2009-11-23 14:00:00,88.835,88.84,88.815,88.835,2589800003.0
2009-11-23 14:05:00,88.83,88.85,88.825,88.84,1660699998.0
2009-11-23 14:10:00,88.84,88.86,88.84,88.855,1405099991.0
2009-11-23 14:15:00,88.855,88.86,88.835,88.845,1117400000.0
2009-11-23 14:20:00,88.85,88.855,88.835,88.84,918199998.0
2009-11-23 14:25:00,88.84,88.845,88.83,88.835,1233300002.0
2009-11-23 14:30:00,88.835,88.84,88.83,88.84,869299999.0
2009-11-23 14:35:00,88.84,88.87,88.84,88.87,1692999983.0
2009-11-23 14:40:00,88.865,88.88,88.85,88.865,2129299992.0
2009-11-23 14:45:00,88.865,88.87,88.845,88.86,752499999.0
2009-11-23 14:50:00,88.86,88.87,88.85,88.85,989500006.0
2009-11-23 14:55:00,88.85,88.87,88.845,88.87,1091700002.0
2009-11-23 15:00:00,88.87,88.87,88.85,88.86,871000001.0
2009-11-23 15:05:00,88.86,88.875,88.845,88.87,860900000.0
2009-11-23 15:10:00,88.87,88.88,88.86,88.88,1985699999.0
2009-11-23 15:15:00,88.875,88.875,88.84,88.845,1180500002.0
2009-11-23 15:20:00,88.845,88.87,88.84,88.865,991500002.0
2009-11-23 15:25:00,88.87,88.89,88.87,88.88,614100002.0
2009-11-23 15:30:00,88.88,88.88,88.84,88.84,1542500006.0
2009-11-23 15:35:00,88.84,88.84,88.775,88.785,2041799992.0
2009-11-23 15:40:00,88.79,88.79,88.77,88.77,1735599992.0
2009-11-23 15:45:00,88.77,88.77,88.73,88.77,1298540001.0
2009-11-23 15:50:00,88.78,88.83,88.77,88.825,1879699999.0
2009-11-23 15:55:00,88.825,88.84,88.8,88.835,1658099996.0
2009-11-23 16:00:00,88.835,88.85,88.795,88.83,2306699995.0
2009-11-23 16:05:00,88.83,88.835,88.8,88.81,2122700005.0
2009-11-23 16:10:00,88.81,88.82,88.76,88.78,1398999998.0
2009-11-23 16:15:00,88.78,88.81,88.78,88.79,1019999997.0
2009-11-23 16:20:00,88.79,88.805,88.765,88.805,1301499999.0
2009-11-23 16:25:00,88.8,88.825,88.76,88.775,1751899998.0
2009-11-23 16:30:00,88.77,88.79,88.745,88.75,2488400004.0
2009-11-23 16:35:00,88.75,88.77,88.74,88.76,2079999999.0
2009-11-23 16:40:00,88.76,88.77,88.74,88.745,1437099999.0
2009-11-23 16:45:00,88.745,88.76,88.735,88.75,1470600001.0
2009-11-23 16:50:00,88.75,88.78,88.75,88.77,1148299999.0
2009-11-23 16:55:00,88.77,88.895,88.77,88.89,2172499997.0
2009-11-23 17:00:00,88.885,88.935,88.84,88.865,2877400000.0
2009-11-23 17:05:00,88.86,88.96,88.86,88.94,3260700004.0
2009-11-23 17:10:00,88.94,88.985,88.915,88.935,3595900004.0
2009-11-23 17:15:00,88.935,88.975,88.93,88.955,2672799999.0
2009-11-23 17:20:00,88.955,88.99,88.95,88.985,2686999999.0
2009-11-23 17:25:00,88.985,89.02,88.95,88.96,3358600002.0
2009-11-23 17:30:00,88.96,88.97,88.925,88.93,2293900003.0
2009-11-23 17:35:00,88.93,88.965,88.895,88.945,2592300006.0
2009-11-23 17:40:00,88.945,88.985,88.945,88.96,1508499999.0
2009-11-23 17:45:00,88.96,89.0,88.96,88.995,3359100003.0
2009-11-23 17:50:00,88.995,89.02,88.98,89.015,2810699980.0
2009-11-23 17:55:00,89.015,89.025,88.96,88.96,2730199996.0
2009-11-23 18:00:00,88.955,88.97,88.935,88.945,3747400009.0
2009-11-23 18:05:00,88.945,88.99,88.945,88.97,1343100000.0
2009-11-23 18:10:00,88.97,88.995,88.955,88.985,1521209997.0
2009-11-23 18:15:00,88.985,88.995,88.95,88.955,2270999993.0
2009-11-23 18:20:00,88.955,88.975,88.945,88.975,2035199991.0
2009-11-23 18:25:00,88.97,88.98,88.955,88.96,2003200001.0
2009-11-23 18:30:00,88.96,89.07,88.96,89.04,3287000012.0
2009-11-23 18:35:00,89.04,89.075,89.04,89.07,2552600002.0
2009-11-23 18:40:00,89.07,89.19,89.065,89.13,4565099993.0
2009-11-23 18:45:00,89.13,89.15,89.105,89.13,2700799995.0
2009-11-23 18:50:00,89.13,89.18,89.13,89.15,3061299995.0
2009-11-23 18:55:00,89.15,89.155,89.115,89.14,2942700003.0
2009-11-23 19:00:00,89.14,89.18,89.13,89.17,2384999993.0
2009-11-23 19:05:00,89.165,89.17,89.14,89.15,1445799998.0
2009-11-23 19:10:00,89.15,89.15,89.13,89.135,1330500000.0
2009-11-23 19:15:00,89.135,89.14,89.13,89.14,1032399999.0
2009-11-23 19:20:00,89.14,89.17,89.135,89.15,1483699998.0
2009-11-23 19:25:00,89.15,89.18,89.145,89.15,1635199997.0
2009-11-23 19:30:00,89.15,89.17,89.145,89.16,2170000001.0
2009-11-23 19:35:00,89.16,89.17,89.155,89.16,1173799997.0
2009-11-23 19:40:00,89.155,89.165,89.15,89.155,1108000004.0
2009-11-23 19:45:00,89.155,89.175,89.11,89.12,2266499996.0
2009-11-23 19:50:00,89.125,89.13,89.11,89.11,981899996.0
2009-11-23 19:55:00,89.11,89.115,89.1,89.11,1142799992.0
2009-11-23 20:00:00,89.11,89.13,89.105,89.12,1475700002.0
2009-11-23 20:05:00,89.12,89.12,89.07,89.075,2007999998.0
2009-11-23 20:10:00,89.075,89.11,89.075,89.11,1944599999.0
2009-11-23 20:15:00,89.105,89.105,89.08,89.1,1780700000.0
2009-11-23 20:20:00,89.1,89.1,89.07,89.095,1080699999.0
2009-11-23 20:25:00,89.095,89.105,89.055,89.06,1703199994.0
2009-11-23 20:30:00,89.06,89.09,89.05,89.09,1233300000.0
2009-11-23 20:35:00,89.09,89.095,89.065,89.07,1526600002.0
2009-11-23 20:40:00,89.07,89.08,89.07,89.075,1168099996.0
2009-11-23 20:45:00,89.075,89.075,89.07,89.07,1360599996.0
2009-11-23 20:50:00,89.07,89.11,89.07,89.105,905600002.0
2009-11-23 20:55:00,89.105,89.11,89.08,89.08,1207999993.0
2009-11-23 21:00:00,89.08,89.095,89.075,89.08,1374400005.0
2009-11-23 21:05:00,89.08,89.085,89.06,89.06,1232000000.0
2009-11-23 21:10:00,89.06,89.08,89.06,89.08,2438400003.0
2009-11-23 21:15:00,89.08,89.105,89.08,89.1,1371799999.0
2009-11-23 21:20:00,89.1,89.1,89.085,89.09,1417100000.0
2009-11-23 21:25:00,89.09,89.1,89.09,89.1,713800000.0
2009-11-23 21:30:00,89.1,89.11,89.09,89.09,1334000000.0
2009-11-23 21:35:00,89.09,89.095,89.07,89.07,1269400001.0
2009-11-23 21:40:00,89.07,89.09,89.07,89.08,1191799999.0
2009-11-23 21:45:00,89.08,89.085,89.06,89.06,1264700003.0
2009-11-23 21:50:00,89.06,89.06,89.03,89.03,1123600001.0
2009-11-23 21:55:00,89.03,89.03,88.99,88.995,2385500003.0
2009-11-23 22:00:00,88.995,89.015,88.995,89.005,1591200013.0
2009-11-23 22:05:00,89.005,89.035,89.005,89.03,1382100004.0
2009-11-23 22:10:00,89.03,89.04,89.03,89.03,586700003.0
2009-11-23 22:15:00,89.03,89.03,89.0,89.0,1146300007.0
2009-11-23 22:20:00,89.0,89.03,89.0,89.015,1553600005.0
2009-11-23 22:25:00,89.015,89.025,89.01,89.02,648600007.0
2009-11-23 22:30:00,89.015,89.025,89.0,89.02,1674400004.0
2009-11-23 22:35:00,89.015,89.03,88.985,88.99,1074699998.0
2009-11-23 22:40:00,88.99,89.005,88.985,89.0,2006700035.0
2009-11-23 22:45:00,89.0,89.015,88.995,89.01,1408500010.0
2009-11-23 22:50:00,89.01,89.015,88.98,89.0,1860200033.0
2009-11-23 22:55:00,89.0,89.01,88.97,88.97,1738030011.0
2009-11-23 23:00:00,88.97,88.98,88.955,88.96,695090000.0
2009-11-23 23:05:00,88.96,88.975,88.955,88.965,394300000.0
2009-11-23 23:10:00,88.965,88.97,88.95,88.96,418300000.0
2009-11-23 23:15:00,88.96,88.97,88.96,88.965,945500000.0
2009-11-23 23:20:00,88.965,89.0,88.96,89.0,775899999.0
2009-11-23 23:25:00,89.0,89.025,88.99,89.015,1540299998.0
2009-11-23 23:30:00,89.02,89.025,88.995,89.005,763300002.0
2009-11-23 23:35:00,89.005,89.025,89.0,89.005,691300000.0
2009-11-23 23:40:00,89.01,89.015,88.995,89.0,762000005.0
2009-11-23 23:45:00,89.0,89.005,88.98,88.985,793800000.0
2009-11-23 23:50:00,88.985,89.0,88.98,88.99,327400000.0
2009-11-23 23:55:00,88.985,88.985,88.955,88.955,698100001.0
2009-11-24 00:00:00,88.955,88.99,88.945,88.955,111600000.0
2009-11-24 00:05:00,88.96,88.975,88.925,88.93,304900000.0
2009-11-24 00:10:00,88.93,88.975,88.915,88.96,182000000.0
2009-11-24 00:15:00,88.96,89.04,88.925,88.985,409400000.0
2009-11-24 00:20:00,88.985,89.025,88.985,89.01,383200000.0
2009-11-24 00:25:00,89.01,89.02,89.005,89.015,219900000.0
2009-11-24 00:30:00,89.025,89.05,89.005,89.01,780799999.0
2009-11-24 00:35:00,89.005,89.01,88.995,89.01,733900003.0
2009-11-24 00:40:00,89.01,89.01,88.995,89.0,794200004.0
2009-11-24 00:45:00,89.005,89.04,89.005,89.035,282800000.0
2009-11-24 00:50:00,89.035,89.04,89.035,89.04,271899998.0
2009-11-24 00:55:00,89.04,89.055,89.04,89.045,201500000.0
2009-11-24 01:00:00,89.04,89.05,89.025,89.03,296169999.0
2009-11-24 01:05:00,89.035,89.035,89.03,89.03,117270000.0
2009-11-24 01:10:00,89.025,89.025,89.02,89.02,1013899992.0
2009-11-24 01:15:00,89.025,89.025,89.01,89.02,419900000.0
2009-11-24 01:20:00,89.02,89.025,89.015,89.025,81700000.0
2009-11-24 01:25:00,89.02,89.02,89.005,89.01,707099997.0
2009-11-24 01:30:00,89.01,89.02,88.995,89.0,693200001.0
2009-11-24 01:35:00,89.0,89.0,88.98,88.98,304400000.0
2009-11-24 01:40:00,88.985,88.99,88.95,88.95,783000000.0
2009-11-24 01:45:00,88.95,88.955,88.905,88.915,910300000.0
2009-11-24 01:50:00,88.915,88.93,88.91,88.925,877999999.0
2009-11-24 01:55:00,88.925,88.925,88.89,88.915,844800001.0
2009-11-24 02:00:00,88.915,88.93,88.86,88.875,1398500000.0
2009-11-24 02:05:00,88.875,88.89,88.855,88.86,952800001.0
2009-11-24 02:10:00,88.86,88.885,88.855,88.885,804000000.0
2009-11-24 02:15:00,88.885,88.885,88.845,88.875,1027100001.0
2009-11-24 02:20:00,88.875,88.88,88.865,88.87,228000000.0
2009-11-24 02:25:00,88.87,88.89,88.87,88.885,383700000.0
2009-11-24 02:30:00,88.88,88.895,88.865,88.885,489000000.0
2009-11-24 02:35:00,88.885,88.89,88.86,88.875,720300000.0
2009-11-24 02:40:00,88.875,88.88,88.86,88.87,380700000.0
2009-11-24 02:45:00,88.865,88.885,88.86,88.87,432700000.0
2009-11-24 02:50:00,88.865,88.9,88.86,88.865,534700000.0
2009-11-24 02:55:00,88.85,88.88,88.84,88.845,898700000.0
2009-11-24 03:00:00,88.845,88.865,88.835,88.855,704600000.0
2009-11-24 03:05:00,88.855,88.87,88.85,88.865,373900000.0
2009-11-24 03:10:00,88.865,88.88,88.86,88.87,396200000.0
2009-11-24 03:15:00,88.87,88.885,88.865,88.865,529700000.0
2009-11-24 03:20:00,88.865,88.88,88.85,88.88,358000000.0
2009-11-24 03:25:00,88.88,88.88,88.87,88.875,235200000.0
2009-11-24 03:30:00,88.875,88.875,88.85,88.85,366700000.0
2009-11-24 03:35:00,88.85,88.875,88.85,88.865,220500001.0
2009-11-24 03:40:00,88.86,88.86,88.85,88.86,229000000.0
2009-11-24 03:45:00,88.86,88.896,88.835,88.888,499700000.0
2009-11-24 03:50:00,88.845,88.845,88.83,88.845,416600000.0
2009-11-24 03:55:00,88.84,88.855,88.825,88.845,748999999.0
2009-11-24 04:00:00,88.84,88.855,88.83,88.85,673100000.0
2009-11-24 04:05:00,88.85,88.85,88.84,88.845,300999998.0
2009-11-24 04:10:00,88.845,88.86,88.845,88.85,326200000.0
2009-11-24 04:15:00,88.85,88.855,88.845,88.85,140500000.0
2009-11-24 04:20:00,88.85,88.855,88.845,88.85,239700000.0
2009-11-24 04:25:00,88.85,88.87,88.845,88.85,470100000.0
2009-11-24 04:30:00,88.85,88.865,88.85,88.865,302200000.0
2009-11-24 04:35:00,88.865,88.925,88.865,88.92,1133600000.0
2009-11-24 04:40:00,88.915,88.95,88.9,88.9,1450900001.0
2009-11-24 04:45:00,88.865,88.905,88.862,88.89,312599998.0
2009-11-24 04:50:00,88.89,88.89,88.88,88.88,330700000.0
2009-11-24 04:55:00,88.88,88.9,88.88,88.895,273500000.0
2009-11-24 05:00:00,88.895,88.91,88.89,88.91,181900000.0
2009-11-24 05:05:00,88.91,88.93,88.905,88.91,386600000.0
2009-11-24 05:10:00,88.91,88.925,88.91,88.915,1397000000.0
2009-11-24 05:15:00,88.915,88.93,88.905,88.905,1246700000.0
2009-11-24 05:20:00,88.91,88.915,88.885,88.91,904299999.0
2009-11-24 05:25:00,88.91,88.915,88.885,88.89,1313299999.0
2009-11-24 05:30:00,88.89,88.895,88.88,88.89,394300000.0
2009-11-24 05:35:00,88.89,88.89,88.875,88.885,162700000.0
2009-11-24 05:40:00,88.885,88.89,88.865,88.87,741600000.0
2009-11-24 05:45:00,88.865,88.88,88.865,88.875,527500000.0
2009-11-24 05:50:00,88.88,88.9,88.87,88.89,230899999.0
2009-11-24 05:55:00,88.89,88.895,88.875,88.89,151500000.0
2009-11-24 06:00:00,88.89,88.9,88.88,88.88,224200000.0
2009-11-24 06:05:00,88.88,88.88,88.86,88.86,250399999.0
2009-11-24 06:10:00,88.855,88.855,88.82,88.825,384600000.0
2009-11-24 06:15:00,88.825,88.855,88.82,88.855,325700000.0
2009-11-24 06:20:00,88.855,88.88,88.815,88.85,627000000.0
2009-11-24 06:25:00,88.85,88.875,88.845,88.865,360700000.0
2009-11-24 06:30:00,88.86,88.895,88.855,88.875,787500000.0
2009-11-24 06:35:00,88.885,88.9,88.885,88.895,831800000.0
2009-11-24 06:40:00,88.895,88.9,88.875,88.89,381500000.0
2009-11-24 06:45:00,88.885,88.915,88.87,88.885,1430500000.0
2009-11-24 06:50:00,88.885,88.895,88.875,88.875,1118799999.0
2009-11-24 06:55:00,88.875,88.885,88.865,88.865,1419899998.0
2009-11-24 07:00:00,88.865,88.895,88.86,88.89,1009100004.0
2009-11-24 07:05:00,88.89,88.9,88.86,88.865,484099999.0
2009-11-24 07:10:00,88.87,88.875,88.84,88.84,1108600000.0
2009-11-24 07:15:00,88.84,88.86,88.835,88.84,570300000.0
2009-11-24 07:20:00,88.85,88.875,88.84,88.87,260600000.0
2009-11-24 07:25:00,88.87,88.87,88.84,88.84,695500000.0
2009-11-24 07:30:00,88.84,88.845,88.79,88.795,474300000.0
2009-11-24 07:35:00,88.8,88.835,88.795,88.83,776000000.0
2009-11-24 07:40:00,88.83,88.86,88.83,88.845,620000000.0
2009-11-24 07:45:00,88.845,88.865,88.84,88.84,504000000.0
2009-11-24 07:50:00,88.835,88.845,88.79,88.795,1089400000.0
2009-11-24 07:55:00,88.795,88.84,88.785,88.83,769699999.0
2009-11-24 08:00:00,88.83,88.835,88.815,88.82,967100000.0
2009-11-24 08:05:00,88.82,88.825,88.77,88.775,770099997.0
2009-11-24 08:10:00,88.775,88.8,88.76,88.79,832100000.0
2009-11-24 08:15:00,88.79,88.795,88.75,88.77,599200000.0
2009-11-24 08:20:00,88.77,88.775,88.75,88.76,795300000.0
2009-11-24 08:25:00,88.76,88.765,88.74,88.76,1430500001.0
2009-11-24 08:30:00,88.76,88.76,88.725,88.74,758800000.0
2009-11-24 08:35:00,88.74,88.75,88.7,88.72,1133600000.0
2009-11-24 08:40:00,88.73,88.74,88.685,88.72,1699899999.0
2009-11-24 08:45:00,88.72,88.73,88.695,88.72,1333500000.0
2009-11-24 08:50:00,88.72,88.72,88.695,88.7,1138100000.0
2009-11-24 08:55:00,88.7,88.7,88.675,88.69,1304600000.0
2009-11-24 09:00:00,88.69,88.75,88.69,88.75,1605799992.0
2009-11-24 09:05:00,88.75,88.76,88.66,88.67,3456300003.0
2009-11-24 09:10:00,88.67,88.69,88.65,88.67,2340400004.0
2009-11-24 09:15:00,88.67,88.725,88.67,88.69,2441799998.0
2009-11-24 09:20:00,88.69,88.745,88.69,88.73,2692799981.0
2009-11-24 09:25:00,88.73,88.74,88.695,88.74,3042799998.0
2009-11-24 09:30:00,88.74,88.74,88.665,88.675,2153899999.0
2009-11-24 09:35:00,88.67,88.71,88.66,88.685,1685600005.0
2009-11-24 09:40:00,88.69,88.69,88.65,88.66,1947299995.0
2009-11-24 09:45:00,88.655,88.69,88.63,88.675,2356600001.0
2009-11-24 09:50:00,88.67,88.68,88.655,88.665,1854350001.0
2009-11-24 09:55:00,88.665,88.675,88.645,88.65,2744500004.0
2009-11-24 10:00:00,88.66,88.66,88.555,88.625,2914800006.0
2009-11-24 10:05:00,88.625,88.63,88.61,88.625,1832000011.0
2009-11-24 10:10:00,88.625,88.675,88.62,88.65,3229600002.0
2009-11-24 10:15:00,88.66,88.66,88.59,88.64,4493920072.0
2009-11-24 10:20:00,88.64,88.64,88.58,88.6,2029700003.0
2009-11-24 10:25:00,88.6,88.63,88.585,88.605,2675400003.0
2009-11-24 10:30:00,88.605,88.65,88.605,88.645,2361500001.0
2009-11-24 10:35:00,88.645,88.67,88.64,88.66,3013100008.0
2009-11-24 10:40:00,88.66,88.66,88.635,88.64,1486300001.0
2009-11-24 10:45:00,88.64,88.66,88.625,88.65,2056399999.0
2009-11-24 10:50:00,88.65,88.67,88.64,88.65,1364300001.0
2009-11-24 10:55:00,88.65,88.665,88.645,88.65,1320900000.0
2009-11-24 11:00:00,88.65,88.695,88.635,88.66,4057999993.0
2009-11-24 11:05:00,88.66,88.695,88.65,88.665,2769600002.0
2009-11-24 11:10:00,88.665,88.67,88.655,88.66,2074100003.0
2009-11-24 11:15:00,88.66,88.68,88.655,88.67,2227300000.0
2009-11-24 11:20:00,88.67,88.69,88.655,88.665,2062300000.0
2009-11-24 11:25:00,88.67,88.67,88.65,88.67,1808999975.0
2009-11-24 11:30:00,88.67,88.685,88.59,88.595,2539200002.0
2009-11-24 11:35:00,88.595,88.605,88.57,88.585,2789800015.0
2009-11-24 11:40:00,88.585,88.66,88.58,88.64,2731100004.0
2009-11-24 11:45:00,88.64,88.65,88.625,88.635,1383000003.0
2009-11-24 11:50:00,88.64,88.65,88.63,88.645,1008200010.0
2009-11-24 11:55:00,88.64,88.65,88.6,88.61,1945900001.0
2009-11-24 12:00:00,88.615,88.67,88.605,88.655,1812200003.0
2009-11-24 12:05:00,88.655,88.7,88.645,88.68,1691500008.0
2009-11-24 12:10:00,88.68,88.7,88.67,88.68,2673699997.0
2009-11-24 12:15:00,88.68,88.725,88.67,88.7,2407399985.0
2009-11-24 12:20:00,88.7,88.72,88.68,88.68,2859299999.0
2009-11-24 12:25:00,88.68,88.69,88.67,88.67,1961999999.0
2009-11-24 12:30:00,88.67,88.68,88.66,88.68,1813400000.0
2009-11-24 12:35:00,88.68,88.73,88.675,88.705,2357400008.0
2009-11-24 12:40:00,88.71,88.76,88.71,88.75,2014400005.0
2009-11-24 12:45:00,88.75,88.76,88.73,88.735,1869400002.0
2009-11-24 12:50:00,88.735,88.74,88.705,88.715,1171100002.0
2009-11-24 12:55:00,88.715,88.715,88.675,88.685,1711000008.0
2009-11-24 13:00:00,88.685,88.69,88.665,88.68,1998799999.0
2009-11-24 13:05:00,88.68,88.69,88.675,88.675,1977899996.0
2009-11-24 13:10:00,88.68,88.7,88.68,88.695,1113200007.0
2009-11-24 13:15:00,88.695,88.695,88.66,88.66,1284800007.0
2009-11-24 13:20:00,88.66,88.66,88.63,88.63,2770199991.0
2009-11-24 13:25:00,88.635,88.635,88.615,88.62,3197099997.0
2009-11-24 13:30:00,88.62,88.65,88.615,88.65,2573400002.0
2009-11-24 13:35:00,88.645,88.66,88.64,88.64,1109299998.0
2009-11-24 13:40:00,88.645,88.66,88.64,88.66,1094500000.0
2009-11-24 13:45:00,88.66,88.66,88.65,88.655,729700001.0
2009-11-24 13:50:00,88.65,88.66,88.64,88.645,692799999.0
2009-11-24 13:55:00,88.65,88.675,88.64,88.665,1009200001.0
2009-11-24 14:00:00,88.665,88.67,88.655,88.665,1995500026.0
2009-11-24 14:05:00,88.66,88.66,88.63,88.63,1858600005.0
2009-11-24 14:10:00,88.63,88.66,88.62,88.66,2334000002.0
2009-11-24 14:15:00,88.66,88.68,88.64,88.66,1964700012.0
2009-11-24 14:20:00,88.66,88.7,88.645,88.65,3690200005.0
2009-11-24 14:25:00,88.655,88.665,88.605,88.64,3688299993.0
2009-11-24 14:30:00,88.65,88.68,88.64,88.64,1837500001.0
2009-11-24 14:35:00,88.64,88.64,88.595,88.595,3878500003.0
2009-11-24 14:40:00,88.595,88.62,88.585,88.6,2838099993.0
2009-11-24 14:45:00,88.6,88.63,88.58,88.625,2324199998.0
2009-11-24 14:50:00,88.625,88.66,88.615,88.64,1786200000.0
2009-11-24 14:55:00,88.64,88.64,88.55,88.58,2327999998.0
2009-11-24 15:00:00,88.58,88.59,88.51,88.52,3862599984.0
2009-11-24 15:05:00,88.52,88.56,88.515,88.555,3175599999.0
2009-11-24 15:10:00,88.555,88.57,88.545,88.555,1856299994.0
2009-11-24 15:15:00,88.555,88.565,88.525,88.55,2671600011.0
2009-11-24 15:20:00,88.555,88.565,88.515,88.545,3494400011.0
2009-11-24 15:25:00,88.545,88.55,88.51,88.55,3056199993.0
2009-11-24 15:30:00,88.54,88.545,88.36,88.435,5839340005.0
2009-11-24 15:35:00,88.43,88.45,88.41,88.435,3825099993.0
2009-11-24 15:40:00,88.435,88.44,88.39,88.42,5366199968.0
2009-11-24 15:45:00,88.42,88.43,88.355,88.36,4134699997.0
2009-11-24 15:50:00,88.36,88.41,88.35,88.395,2178400001.0
2009-11-24 15:55:00,88.39,88.425,88.38,88.41,1523600002.0
2009-11-24 16:00:00,88.41,88.44,88.395,88.435,2881199999.0
2009-11-24 16:05:00,88.435,88.46,88.425,88.455,2243000002.0
2009-11-24 16:10:00,88.455,88.52,88.45,88.5,2051599992.0
2009-11-24 16:15:00,88.5,88.5,88.46,88.48,1310700000.0
2009-11-24 16:20:00,88.48,88.525,88.475,88.51,1658500002.0
2009-11-24 16:25:00,88.5,88.54,88.47,88.535,2540300002.0
2009-11-24 16:30:00,88.535,88.54,88.475,88.49,3523199994.0
2009-11-24 16:35:00,88.485,88.525,88.48,88.485,2298300015.0
2009-11-24 16:40:00,88.485,88.525,88.48,88.515,2801500003.0
2009-11-24 16:45:00,88.515,88.52,88.475,88.5,3477499995.0
2009-11-24 16:50:00,88.5,88.545,88.48,88.515,2515000001.0
2009-11-24 16:55:00,88.515,88.525,88.495,88.495,1887200004.0
2009-11-24 17:00:00,88.51,88.6,88.465,88.535,3880600004.0
2009-11-24 17:05:00,88.535,88.56,88.49,88.515,4258000008.0
2009-11-24 17:10:00,88.515,88.525,88.485,88.51,2586799997.0
2009-11-24 17:15:00,88.505,88.515,88.485,88.5,1541000001.0
2009-11-24 17:20:00,88.5,88.505,88.45,88.45,2807400040.0
2009-11-24 17:25:00,88.455,88.48,88.44,88.47,3677400014.0
2009-11-24 17:30:00,88.47,88.49,88.455,88.475,2561100007.0
2009-11-24 17:35:00,88.47,88.48,88.43,88.46,3334200016.0
2009-11-24 17:40:00,88.46,88.475,88.435,88.455,2698999998.0
2009-11-24 17:45:00,88.455,88.5,88.45,88.48,2735200005.0
2009-11-24 17:50:00,88.48,88.505,88.48,88.5,2488500016.0
2009-11-24 17:55:00,88.5,88.54,88.48,88.505,2621300017.0
2009-11-24 18:00:00,88.51,88.52,88.49,88.505,3658800003.0
2009-11-24 18:05:00,88.505,88.51,88.465,88.48,2496600005.0
2009-11-24 18:10:00,88.48,88.53,88.465,88.525,2426600009.0
2009-11-24 18:15:00,88.525,88.57,88.52,88.54,3158000001.0
2009-11-24 18:20:00,88.545,88.56,88.525,88.55,2366199986.0
2009-11-24 18:25:00,88.55,88.555,88.525,88.54,2642699988.0
2009-11-24 18:30:00,88.54,88.565,88.53,88.545,2120799997.0
2009-11-24 18:35:00,88.545,88.555,88.5,88.54,2631500000.0
2009-11-24 18:40:00,88.54,88.55,88.535,88.54,1673800003.0
2009-11-24 18:45:00,88.535,88.56,88.535,88.54,1424600006.0
2009-11-24 18:50:00,88.54,88.57,88.54,88.57,1833400002.0
2009-11-24 18:55:00,88.57,88.63,88.57,88.58,2644599985.0
2009-11-24 19:00:00,88.58,88.58,88.535,88.545,3449659977.0
2009-11-24 19:05:00,88.54,88.565,88.54,88.55,1496000004.0
2009-11-24 19:10:00,88.55,88.55,88.54,88.54,1588099989.0
2009-11-24 19:15:00,88.54,88.545,88.505,88.525,2024799988.0
2009-11-24 19:20:00,88.525,88.53,88.5,88.53,1482999994.0
2009-11-24 19:25:00,88.525,88.54,88.515,88.535,2317099996.0
2009-11-24 19:30:00,88.535,88.54,88.505,88.52,2778199992.0
2009-11-24 19:35:00,88.52,88.54,88.505,88.51,1563699993.0
2009-11-24 19:40:00,88.51,88.54,88.505,88.53,1449399992.0
2009-11-24 19:45:00,88.525,88.53,88.5,88.5,772099992.0
2009-11-24 19:50:00,88.51,88.51,88.5,88.505,1238600000.0
2009-11-24 19:55:00,88.505,88.54,88.5,88.535,2537300002.0
2009-11-24 20:00:00,88.535,88.54,88.5,88.51,2416200002.0
2009-11-24 20:05:00,88.51,88.515,88.48,88.485,2557800003.0
2009-11-24 20:10:00,88.49,88.51,88.49,88.51,1433700001.0
2009-11-24 20:15:00,88.505,88.52,88.485,88.5,2208700005.0
2009-11-24 20:20:00,88.505,88.515,88.485,88.505,3091799966.0
2009-11-24 20:25:00,88.505,88.52,88.5,88.515,911299991.0
2009-11-24 20:30:00,88.515,88.54,88.5,88.54,1662100007.0
2009-11-24 20:35:00,88.535,88.55,88.515,88.525,1268299998.0
2009-11-24 20:40:00,88.52,88.525,88.47,88.475,2197500007.0
2009-11-24 20:45:00,88.485,88.485,88.465,88.475,1011100000.0
2009-11-24 20:50:00,88.47,88.48,88.46,88.47,1015000008.0
2009-11-24 20:55:00,88.47,88.475,88.43,88.455,2627200010.0
2009-11-24 21:00:00,88.455,88.475,88.435,88.45,2556099996.0
2009-11-24 21:05:00,88.45,88.505,88.45,88.505,3209200014.0
2009-11-24 21:10:00,88.505,88.52,88.45,88.465,3227900013.0
2009-11-24 21:15:00,88.465,88.475,88.44,88.45,2911200017.0
2009-11-24 21:20:00,88.45,88.475,88.435,88.475,2308999968.0
2009-11-24 21:25:00,88.475,88.485,88.47,88.475,1715999985.0
2009-11-24 21:30:00,88.475,88.505,88.475,88.495,1804200013.0
2009-11-24 21:35:00,88.495,88.5,88.475,88.485,1766799979.0
2009-11-24 21:40:00,88.485,88.485,88.47,88.48,1797099993.0
2009-11-24 21:45:00,88.48,88.5,88.46,88.48,1142100002.0
2009-11-24 21:50:00,88.475,88.55,88.475,88.54,2660400004.0
2009-11-24 21:55:00,88.535,88.575,88.525,88.525,3892700044.0
2009-11-24 22:00:00,88.525,88.57,88.525,88.555,1072500003.0
2009-11-24 22:05:00,88.55,88.555,88.52,88.53,733600000.0
2009-11-24 22:10:00,88.53,88.545,88.52,88.545,2001400008.0
2009-11-24 22:15:00,88.545,88.55,88.52,88.54,1030699999.0
2009-11-24 22:20:00,88.54,88.58,88.54,88.545,940700000.0
2009-11-24 22:25:00,88.545,88.55,88.53,88.545,1016699998.0
2009-11-24 22:30:00,88.54,88.555,88.53,88.55,1168600001.0
2009-11-24 22:35:00,88.55,88.56,88.54,88.55,679400004.0
2009-11-24 22:40:00,88.55,88.55,88.515,88.525,1213100000.0
2009-11-24 22:45:00,88.525,88.53,88.515,88.52,628300000.0
2009-11-24 22:50:00,88.52,88.545,88.51,88.53,1145499999.0
2009-11-24 22:55:00,88.535,88.54,88.52,88.525,1048800000.0
2009-11-24 23:00:00,88.525,88.54,88.52,88.525,232100000.0
2009-11-24 23:05:00,88.52,88.53,88.52,88.53,358300000.0
2009-11-24 23:10:00,88.53,88.55,88.53,88.54,228000000.0
2009-11-24 23:15:00,88.545,88.565,88.54,88.555,314000000.0
2009-11-24 23:20:00,88.555,88.56,88.54,88.555,257400000.0
2009-11-24 23:25:00,88.55,88.555,88.53,88.53,1345100000.0
2009-11-24 23:30:00,88.535,88.565,88.535,88.55,593900001.0
2009-11-24 23:35:00,88.55,88.57,88.491,88.545,417899999.0
2009-11-24 23:40:00,88.54,88.55,88.535,88.535,518800004.0
2009-11-24 23:45:00,88.535,88.565,88.53,88.54,994899995.0
2009-11-24 23:50:00,88.54,88.54,88.5,88.5,1488200000.0
2009-11-24 23:55:00,88.5,88.51,88.485,88.485,1129200000.0
2009-11-25 00:00:00,88.485,88.495,88.48,88.485,442550000.0
2009-11-25 00:05:00,88.485,88.516,88.48,88.48,144550000.0
2009-11-25 00:10:00,88.48,88.505,88.45,88.5,201600000.0
2009-11-25 00:15:00,88.5,88.53,88.5,88.505,428200000.0
2009-11-25 00:20:00,88.505,88.505,88.495,88.505,288900000.0
2009-11-25 00:25:00,88.505,88.505,88.45,88.485,733650002.0
2009-11-25 00:30:00,88.485,88.5,88.48,88.49,780700000.0
2009-11-25 00:35:00,88.49,88.495,88.485,88.49,681100000.0
2009-11-25 00:40:00,88.49,88.49,88.485,88.49,254600000.0
2009-11-25 00:45:00,88.49,88.515,88.455,88.505,478300000.0
2009-11-25 00:50:00,88.51,88.515,88.5,88.51,419199999.0
2009-11-25 00:55:00,88.51,88.51,88.505,88.505,24200000.0
2009-11-25 01:00:00,88.505,88.515,88.49,88.505,602600001.0
2009-11-25 01:05:00,88.505,88.52,88.5,88.515,580200000.0
2009-11-25 01:10:00,88.515,88.52,88.515,88.52,446700000.0
2009-11-25 01:15:00,88.52,88.555,88.52,88.555,1171999998.0
2009-11-25 01:20:00,88.555,88.555,88.525,88.53,477399998.0
2009-11-25 01:25:00,88.53,88.53,88.525,88.53,568600000.0
2009-11-25 01:30:00,88.53,88.55,88.525,88.55,759300000.0
2009-11-25 01:35:00,88.55,88.58,88.535,88.57,1218900004.0
2009-11-25 01:40:00,88.58,88.615,88.55,88.555,369500000.0
2009-11-25 01:45:00,88.555,88.615,88.54,88.615,1250800002.0
2009-11-25 01:50:00,88.615,88.615,88.585,88.59,746500001.0
2009-11-25 01:55:00,88.59,88.61,88.59,88.6,449200001.0
2009-11-25 02:00:00,88.6,88.625,88.585,88.595,1148400004.0
2009-11-25 02:05:00,88.595,88.61,88.56,88.56,1002699999.0
2009-11-25 02:10:00,88.56,88.57,88.535,88.55,1017200001.0
2009-11-25 02:15:00,88.55,88.56,88.53,88.545,387900000.0
2009-11-25 02:20:00,88.545,88.55,88.535,88.54,1108500001.0
2009-11-25 02:25:00,88.54,88.545,88.53,88.545,860400000.0
2009-11-25 02:30:00,88.545,88.545,88.505,88.52,1193399999.0
2009-11-25 02:35:00,88.52,88.52,88.47,88.485,1700699999.0
2009-11-25 02:40:00,88.49,88.51,88.48,88.5,1443200000.0
2009-11-25 02:45:00,88.505,88.51,88.47,88.475,1346300000.0
2009-11-25 02:50:00,88.475,88.51,88.47,88.48,1122300000.0
2009-11-25 02:55:00,88.48,88.49,88.43,88.47,1643800000.0
2009-11-25 03:00:00,88.47,88.48,88.36,88.39,1937900003.0
2009-11-25 03:05:00,88.39,88.435,88.36,88.395,1168100000.0
2009-11-25 03:10:00,88.395,88.41,88.37,88.385,658400000.0
2009-11-25 03:15:00,88.385,88.385,88.36,88.37,857000000.0
2009-11-25 03:20:00,88.37,88.37,88.305,88.35,1656999996.0
2009-11-25 03:25:00,88.345,88.36,88.33,88.355,648600000.0
2009-11-25 03:30:00,88.355,88.37,88.335,88.37,1036400000.0
2009-11-25 03:35:00,88.37,88.4,88.335,88.355,1304900000.0
2009-11-25 03:40:00,88.355,88.36,88.215,88.26,2484200001.0
2009-11-25 03:45:00,88.265,88.3,88.25,88.295,1192500001.0
2009-11-25 03:50:00,88.295,88.305,88.255,88.285,671600001.0
2009-11-25 03:55:00,88.285,88.285,88.25,88.25,457500000.0
2009-11-25 04:00:00,88.255,88.255,88.21,88.21,1148500000.0
2009-11-25 04:05:00,88.215,88.26,88.2,88.25,1271300000.0
2009-11-25 04:10:00,88.25,88.25,88.23,88.24,379300000.0
2009-11-25 04:15:00,88.245,88.25,88.21,88.22,732500000.0
2009-11-25 04:20:00,88.22,88.27,88.22,88.24,787100001.0
2009-11-25 04:25:00,88.24,88.3,88.23,88.29,738200000.0
2009-11-25 04:30:00,88.29,88.29,88.255,88.26,710500000.0
2009-11-25 04:35:00,88.26,88.27,88.25,88.26,449700001.0
2009-11-25 04:40:00,88.26,88.27,88.26,88.26,180500000.0
2009-11-25 04:45:00,88.265,88.3,88.26,88.295,669200001.0
2009-11-25 04:50:00,88.295,88.33,88.285,88.33,1240200000.0
2009-11-25 04:55:00,88.33,88.345,88.31,88.32,1482400004.0
2009-11-25 05:00:00,88.32,88.33,88.305,88.31,814600001.0
2009-11-25 05:05:00,88.31,88.31,88.28,88.29,610600001.0
2009-11-25 05:10:00,88.29,88.32,88.285,88.315,442900000.0
2009-11-25 05:15:00,88.315,88.315,88.285,88.285,535500000.0
2009-11-25 05:20:00,88.285,88.295,88.285,88.285,220000000.0
2009-11-25 05:25:00,88.285,88.29,88.27,88.27,856899999.0
2009-11-25 05:30:00,88.27,88.27,88.255,88.265,1370700002.0
2009-11-25 05:35:00,88.265,88.28,88.26,88.265,629699997.0
2009-11-25 05:40:00,88.265,88.29,88.265,88.28,351700000.0
2009-11-25 05:45:00,88.28,88.29,88.265,88.27,390300000.0
2009-11-25 05:50:00,88.27,88.28,88.26,88.28,548300000.0
2009-11-25 05:55:00,88.28,88.28,88.265,88.27,296299999.0
2009-11-25 06:00:00,88.27,88.275,88.255,88.255,286900001.0
2009-11-25 06:05:00,88.255,88.265,88.25,88.255,987200000.0
2009-11-25 06:10:00,88.255,88.275,88.255,88.27,610000001.0
2009-11-25 06:15:00,88.27,88.28,88.255,88.27,543500000.0
2009-11-25 06:20:00,88.27,88.29,88.265,88.285,742199999.0
2009-11-25 06:25:00,88.285,88.32,88.275,88.295,1235300001.0
2009-11-25 06:30:00,88.295,88.33,88.295,88.33,834599999.0
2009-11-25 06:35:00,88.33,88.35,88.32,88.32,1122000006.0
2009-11-25 06:40:00,88.32,88.32,88.305,88.31,659800000.0
2009-11-25 06:45:00,88.31,88.31,88.295,88.31,827300000.0
2009-11-25 06:50:00,88.31,88.31,88.295,88.3,462500000.0
2009-11-25 06:55:00,88.3,88.315,88.26,88.27,1037600000.0
2009-11-25 07:00:00,88.27,88.285,88.27,88.285,403100000.0
2009-11-25 07:05:00,88.28,88.29,88.26,88.27,1352300000.0
2009-11-25 07:10:00,88.27,88.31,88.265,88.3,814800000.0
2009-11-25 07:15:00,88.3,88.33,88.295,88.31,683800001.0
2009-11-25 07:20:00,88.305,88.34,88.3,88.33,577500001.0
2009-11-25 07:25:00,88.33,88.33,88.29,88.3,1029699999.0
2009-11-25 07:30:00,88.3,88.33,88.3,88.31,1099800001.0
2009-11-25 07:35:00,88.31,88.32,88.3,88.3,761200000.0
2009-11-25 07:40:00,88.3,88.32,88.295,88.31,918699999.0
2009-11-25 07:45:00,88.31,88.315,88.295,88.31,421000000.0
2009-11-25 07:50:00,88.31,88.34,88.31,88.325,1064800000.0
2009-11-25 07:55:00,88.325,88.355,88.32,88.35,702300000.0
2009-11-25 08:00:00,88.35,88.36,88.34,88.35,1271400000.0
2009-11-25 08:05:00,88.35,88.4,88.35,88.39,1314700000.0
2009-11-25 08:10:00,88.39,88.395,88.35,88.36,824400000.0
2009-11-25 08:15:00,88.355,88.355,88.32,88.325,1283000002.0
2009-11-25 08:20:00,88.325,88.325,88.28,88.29,3008399988.0
2009-11-25 08:25:00,88.29,88.33,88.285,88.33,1413000000.0
2009-11-25 08:30:00,88.33,88.36,88.29,88.295,1169899998.0
2009-11-25 08:35:00,88.295,88.385,88.295,88.365,911700000.0
2009-11-25 08:40:00,88.365,88.37,88.32,88.35,596299998.0
2009-11-25 08:45:00,88.35,88.36,88.345,88.35,241000000.0
2009-11-25 08:50:00,88.355,88.355,88.305,88.32,434299998.0
2009-11-25 08:55:00,88.32,88.33,88.27,88.315,999340001.0
2009-11-25 09:00:00,88.315,88.315,88.255,88.285,1845700005.0
2009-11-25 09:05:00,88.285,88.36,88.285,88.36,2322999999.0
2009-11-25 09:10:00,88.355,88.36,88.335,88.345,1948299999.0
2009-11-25 09:15:00,88.345,88.38,88.34,88.365,1430999996.0
2009-11-25 09:20:00,88.365,88.37,88.33,88.345,1868600003.0
2009-11-25 09:25:00,88.345,88.365,88.315,88.365,871399998.0
2009-11-25 09:30:00,88.365,88.38,88.35,88.37,2084899989.0
2009-11-25 09:35:00,88.37,88.38,88.315,88.315,1143599999.0
2009-11-25 09:40:00,88.315,88.34,88.315,88.34,1561699996.0
2009-11-25 09:45:00,88.34,88.35,88.305,88.32,1744800005.0
2009-11-25 09:50:00,88.315,88.335,88.305,88.335,1532399995.0
2009-11-25 09:55:00,88.34,88.38,88.335,88.355,2151499993.0
2009-11-25 10:00:00,88.36,88.36,88.31,88.355,2948899986.0
2009-11-25 10:05:00,88.36,88.365,88.295,88.305,4081399988.0
2009-11-25 10:10:00,88.3,88.305,88.235,88.27,2333699995.0
2009-11-25 10:15:00,88.27,88.32,88.265,88.295,2806799993.0
2009-11-25 10:20:00,88.295,88.3,88.23,88.25,2512299978.0
2009-11-25 10:25:00,88.255,88.26,88.225,88.24,2541599981.0
2009-11-25 10:30:00,88.245,88.25,88.21,88.215,1736399995.0
2009-11-25 10:35:00,88.215,88.24,88.21,88.22,2030200000.0
2009-11-25 10:40:00,88.23,88.24,88.19,88.23,2747999983.0
2009-11-25 10:45:00,88.23,88.25,88.225,88.245,1146800000.0
2009-11-25 10:50:00,88.245,88.25,88.22,88.22,1277099994.0
2009-11-25 10:55:00,88.22,88.22,88.16,88.16,1771600000.0
2009-11-25 11:00:00,88.16,88.19,88.105,88.135,3106760006.0
2009-11-25 11:05:00,88.135,88.14,88.115,88.125,1924599996.0
2009-11-25 11:10:00,88.13,88.14,88.075,88.095,2643040001.0
2009-11-25 11:15:00,88.095,88.1,87.685,87.83,4493500005.0
2009-11-25 11:20:00,87.83,87.84,87.715,87.755,4141159989.0
2009-11-25 11:25:00,87.76,87.765,87.55,87.635,4432399991.0
2009-11-25 11:30:00,87.63,87.7,87.575,87.7,4515100000.0
2009-11-25 11:35:00,87.7,87.73,87.675,87.72,2833200002.0
2009-11-25 11:40:00,87.715,87.715,87.61,87.655,2696400001.0
2009-11-25 11:45:00,87.66,87.72,87.63,87.72,2518900001.0
2009-11-25 11:50:00,87.72,87.73,87.685,87.7,2103899991.0
2009-11-25 11:55:00,87.7,87.71,87.64,87.645,2433300006.0
2009-11-25 12:00:00,87.645,87.685,87.57,87.59,3278500005.0
2009-11-25 12:05:00,87.59,87.64,87.57,87.61,2210400008.0
2009-11-25 12:10:00,87.605,87.64,87.6,87.635,1389300011.0
2009-11-25 12:15:00,87.64,87.685,87.635,87.67,2073800002.0
2009-11-25 12:20:00,87.67,87.74,87.67,87.735,3480500003.0
2009-11-25 12:25:00,87.735,87.83,87.705,87.815,3651100003.0
2009-11-25 12:30:00,87.82,87.83,87.8,87.825,3033299995.0
2009-11-25 12:35:00,87.825,87.85,87.815,87.84,3710499997.0
2009-11-25 12:40:00,87.84,87.85,87.785,87.795,2464999987.0
2009-11-25 12:45:00,87.795,87.81,87.795,87.8,2044400002.0
2009-11-25 12:50:00,87.8,87.82,87.79,87.805,1540099994.0
2009-11-25 12:55:00,87.805,87.81,87.77,87.77,2153799995.0
2009-11-25 13:00:00,87.77,87.8,87.755,87.79,2710799992.0
2009-11-25 13:05:00,87.785,87.79,87.76,87.76,2735699999.0
2009-11-25 13:10:00,87.76,87.765,87.71,87.72,2730699997.0
2009-11-25 13:15:00,87.72,87.75,87.705,87.75,3854699991.0
2009-11-25 13:20:00,87.75,87.765,87.72,87.73,3199599984.0
2009-11-25 13:25:00,87.73,87.74,87.71,87.72,1781399998.0
2009-11-25 13:30:00,87.72,87.72,87.635,87.635,3094499990.0
2009-11-25 13:35:00,87.635,87.64,87.56,87.56,2796700000.0
2009-11-25 13:40:00,87.56,87.635,87.56,87.625,2847000000.0
2009-11-25 13:45:00,87.62,87.68,87.61,87.645,1742700002.0
2009-11-25 13:50:00,87.645,87.68,87.64,87.68,1513000000.0
2009-11-25 13:55:00,87.68,87.755,87.67,87.72,2622800004.0
2009-11-25 14:00:00,87.72,87.77,87.71,87.74,3088900002.0
2009-11-25 14:05:00,87.74,87.755,87.705,87.745,2449299996.0
2009-11-25 14:10:00,87.745,87.75,87.72,87.73,1220400004.0
2009-11-25 14:15:00,87.725,87.745,87.71,87.74,748299997.0
2009-11-25 14:20:00,87.74,87.74,87.705,87.71,1667400007.0
2009-11-25 14:25:00,87.705,87.71,87.675,87.68,1850800004.0
2009-11-25 14:30:00,87.675,87.71,87.665,87.695,1090700001.0
2009-11-25 14:35:00,87.695,87.72,87.695,87.705,1610400005.0
2009-11-25 14:40:00,87.705,87.72,87.66,87.67,1793600001.0
2009-11-25 14:45:00,87.67,87.7,87.67,87.68,1160499999.0
2009-11-25 14:50:00,87.68,87.68,87.63,87.65,1524599999.0
2009-11-25 14:55:00,87.65,87.68,87.595,87.61,1581919995.0
2009-11-25 15:00:00,87.61,87.66,87.61,87.655,1012909998.0
2009-11-25 15:05:00,87.66,87.67,87.62,87.63,1809109998.0
2009-11-25 15:10:00,87.63,87.63,87.56,87.58,1709210010.0
2009-11-25 15:15:00,87.58,87.585,87.385,87.395,3053359986.0
2009-11-25 15:20:00,87.395,87.465,87.39,87.45,2830349986.0
2009-11-25 15:25:00,87.45,87.52,87.445,87.495,2778959992.0
2009-11-25 15:30:00,87.495,87.675,87.435,87.62,5061039997.0
2009-11-25 15:35:00,87.62,87.63,87.56,87.58,3106830004.0
2009-11-25 15:40:00,87.58,87.665,87.57,87.62,2829289996.0
2009-11-25 15:45:00,87.615,87.64,87.595,87.625,1737099995.0
2009-11-25 15:50:00,87.625,87.625,87.555,87.56,2207199992.0
2009-11-25 15:55:00,87.56,87.57,87.495,87.53,2939900001.0
2009-11-25 16:00:00,87.53,87.585,87.515,87.57,3349800000.0
2009-11-25 16:05:00,87.57,87.58,87.53,87.535,3893899997.0
2009-11-25 16:10:00,87.535,87.58,87.51,87.575,2905799996.0
2009-11-25 16:15:00,87.575,87.58,87.55,87.55,2379999994.0
2009-11-25 16:20:00,87.55,87.56,87.51,87.545,1814899997.0
2009-11-25 16:25:00,87.545,87.56,87.525,87.54,2066500000.0
2009-11-25 16:30:00,87.54,87.56,87.49,87.5,3777199994.0
2009-11-25 16:35:00,87.5,87.55,87.49,87.535,3319600003.0
2009-11-25 16:40:00,87.535,87.57,87.525,87.535,2367299991.0
2009-11-25 16:45:00,87.535,87.535,87.505,87.515,2531799994.0
2009-11-25 16:50:00,87.515,87.525,87.495,87.515,2808299999.0
2009-11-25 16:55:00,87.515,87.535,87.485,87.53,2665000007.0
2009-11-25 17:00:00,87.545,87.61,87.535,87.6,3893600009.0
2009-11-25 17:05:00,87.6,87.65,87.6,87.62,3192500007.0
2009-11-25 17:10:00,87.62,87.71,87.62,87.66,3939200001.0
2009-11-25 17:15:00,87.66,87.695,87.65,87.67,4223499991.0
2009-11-25 17:20:00,87.665,87.7,87.655,87.655,1962100002.0
2009-11-25 17:25:00,87.655,87.74,87.635,87.735,4197399983.0
2009-11-25 17:30:00,87.735,87.735,87.7,87.7,3525000001.0
2009-11-25 17:35:00,87.7,87.73,87.7,87.71,3028400002.0
2009-11-25 17:40:00,87.71,87.73,87.69,87.71,1489700000.0
2009-11-25 17:45:00,87.705,87.73,87.7,87.715,1881599999.0
2009-11-25 17:50:00,87.715,87.72,87.67,87.67,1400299995.0
2009-11-25 17:55:00,87.675,87.695,87.625,87.66,1830100001.0
2009-11-25 18:00:00,87.66,87.7,87.65,87.69,1987399998.0
2009-11-25 18:05:00,87.69,87.69,87.655,87.66,1493400003.0
2009-11-25 18:10:00,87.66,87.675,87.655,87.67,711500002.0
2009-11-25 18:15:00,87.67,87.67,87.63,87.64,1475200003.0
2009-11-25 18:20:00,87.64,87.655,87.615,87.635,2172300005.0
2009-11-25 18:25:00,87.635,87.7,87.635,87.695,1194800002.0
2009-11-25 18:30:00,87.695,87.71,87.685,87.71,1536700000.0
2009-11-25 18:35:00,87.71,87.71,87.685,87.69,2460500005.0
2009-11-25 18:40:00,87.69,87.7,87.66,87.66,2685100008.0
2009-11-25 18:45:00,87.66,87.68,87.63,87.67,1752100003.0
2009-11-25 18:50:00,87.67,87.67,87.655,87.67,1255299998.0
2009-11-25 18:55:00,87.67,87.68,87.65,87.65,1060100002.0
2009-11-25 19:00:00,87.65,87.67,87.645,87.655,1367500004.0
2009-11-25 19:05:00,87.655,87.685,87.64,87.67,1479300002.0
2009-11-25 19:10:00,87.67,87.69,87.66,87.68,1343200001.0
2009-11-25 19:15:00,87.68,87.68,87.625,87.63,1657500003.0
2009-11-25 19:20:00,87.63,87.64,87.6,87.62,1419700002.0
2009-11-25 19:25:00,87.62,87.63,87.605,87.605,438100000.0
2009-11-25 19:30:00,87.605,87.61,87.57,87.6,874299998.0
2009-11-25 19:35:00,87.595,87.64,87.595,87.64,566600000.0
2009-11-25 19:40:00,87.64,87.65,87.635,87.64,966500004.0
2009-11-25 19:45:00,87.64,87.645,87.635,87.635,671400002.0
2009-11-25 19:50:00,87.635,87.64,87.63,87.635,386600000.0
2009-11-25 19:55:00,87.635,87.68,87.635,87.68,666500002.0
2009-11-25 20:00:00,87.68,87.685,87.57,87.59,2539700003.0
2009-11-25 20:05:00,87.585,87.59,87.52,87.525,3181400016.0
2009-11-25 20:10:00,87.525,87.535,87.5,87.5,2804600009.0
2009-11-25 20:15:00,87.5,87.54,87.465,87.535,1983999992.0
2009-11-25 20:20:00,87.535,87.54,87.505,87.505,595100000.0
2009-11-25 20:25:00,87.505,87.55,87.505,87.55,2205400013.0
2009-11-25 20:30:00,87.55,87.56,87.525,87.535,1003900011.0
2009-11-25 20:35:00,87.535,87.54,87.51,87.515,305600002.0
2009-11-25 20:40:00,87.515,87.525,87.5,87.52,687099998.0
2009-11-25 20:45:00,87.52,87.53,87.52,87.525,778200010.0
2009-11-25 20:50:00,87.52,87.54,87.515,87.53,959200009.0
2009-11-25 20:55:00,87.53,87.53,87.485,87.485,1490700009.0
2009-11-25 21:00:00,87.485,87.5,87.47,87.485,1547000003.0
2009-11-25 21:05:00,87.485,87.485,87.43,87.45,1469399997.0
2009-11-25 21:10:00,87.455,87.475,87.44,87.44,1321999999.0
2009-11-25 21:15:00,87.44,87.44,87.4,87.405,1236099992.0
2009-11-25 21:20:00,87.405,87.42,87.36,87.38,3360899999.0
2009-11-25 21:25:00,87.38,87.385,87.21,87.33,3222300001.0
2009-11-25 21:30:00,87.33,87.355,87.285,87.305,3011200014.0
2009-11-25 21:35:00,87.305,87.36,87.305,87.335,1983600004.0
2009-11-25 21:40:00,87.34,87.36,87.325,87.35,1803500001.0
2009-11-25 21:45:00,87.35,87.39,87.335,87.39,1550200000.0
2009-11-25 21:50:00,87.39,87.4,87.34,87.345,1123699998.0
2009-11-25 21:55:00,87.35,87.445,87.35,87.405,4170299994.0
2009-11-25 22:00:00,87.4,87.415,87.36,87.37,2719299979.0
2009-11-25 22:05:00,87.365,87.385,87.36,87.365,1141600005.0
2009-11-25 22:10:00,87.365,87.365,87.345,87.355,388099997.0
2009-11-25 22:15:00,87.355,87.36,87.335,87.35,1251100000.0
2009-11-25 22:20:00,87.355,87.365,87.355,87.355,2070499999.0
2009-11-25 22:25:00,87.36,87.36,87.33,87.33,867700001.0
2009-11-25 22:30:00,87.33,87.38,87.33,87.345,901100003.0
2009-11-25 22:35:00,87.345,87.35,87.315,87.325,1462800003.0
2009-11-25 22:40:00,87.335,87.355,87.33,87.34,1415799993.0
2009-11-25 22:45:00,87.34,87.345,87.335,87.345,1027899996.0
2009-11-25 22:50:00,87.345,87.35,87.33,87.34,832899999.0
2009-11-25 22:55:00,87.34,87.34,87.325,87.325,383299996.0
2009-11-25 23:00:00,87.325,87.345,87.315,87.34,206300000.0
2009-11-25 23:05:00,87.34,87.34,87.315,87.32,535900000.0
2009-11-25 23:10:00,87.32,87.34,87.315,87.32,259400000.0
2009-11-25 23:15:00,87.32,87.33,87.315,87.32,567700001.0
2009-11-25 23:20:00,87.32,87.33,87.31,87.315,258900000.0
2009-11-25 23:25:00,87.315,87.335,87.31,87.33,174300000.0
2009-11-25 23:30:00,87.335,87.37,87.32,87.37,593799995.0
2009-11-25 23:35:00,87.376,87.4,87.365,87.4,626199999.0
2009-11-25 23:40:00,87.395,87.41,87.39,87.395,432200000.0
2009-11-25 23:45:00,87.395,87.395,87.355,87.365,713100003.0
2009-11-25 23:50:00,87.365,87.365,87.335,87.335,216000001.0
2009-11-25 23:55:00,87.325,87.35,87.305,87.335,934399998.0
2009-11-26 00:00:00,87.33,87.345,87.32,87.34,176500000.0
2009-11-26 00:05:00,87.34,87.36,87.335,87.36,57400000.0
2009-11-26 00:10:00,87.35,87.395,87.34,87.39,86900000.0
2009-11-26 00:15:00,87.395,87.405,87.39,87.39,105800000.0
2009-11-26 00:20:00,87.39,87.41,87.39,87.39,60800000.0
2009-11-26 00:25:00,87.39,87.395,87.365,87.385,72400000.0
2009-11-26 00:30:00,87.38,87.39,87.365,87.365,93900000.0
2009-11-26 00:35:00,87.37,87.375,87.34,87.345,136100000.0
2009-11-26 00:40:00,87.345,87.35,87.31,87.325,317100000.0
2009-11-26 00:45:00,87.325,87.335,87.32,87.33,142700000.0
2009-11-26 00:50:00,87.33,87.355,87.33,87.345,523600000.0
2009-11-26 00:55:00,87.345,87.345,87.325,87.33,360099999.0
2009-11-26 01:00:00,87.33,87.335,87.315,87.325,127400000.0
2009-11-26 01:05:00,87.325,87.325,87.21,87.21,575000000.0
2009-11-26 01:10:00,87.215,87.26,87.215,87.255,1250099999.0
2009-11-26 01:15:00,87.255,87.285,87.255,87.27,1337400006.0
2009-11-26 01:20:00,87.275,87.28,87.26,87.26,230199999.0
2009-11-26 01:25:00,87.26,87.26,87.23,87.245,245300000.0
2009-11-26 01:30:00,87.245,87.27,87.235,87.26,981600000.0
2009-11-26 01:35:00,87.27,87.385,87.27,87.34,2329499999.0
2009-11-26 01:40:00,87.335,87.34,87.28,87.28,1206099998.0
2009-11-26 01:45:00,87.28,87.335,87.24,87.315,1164899995.0
2009-11-26 01:50:00,87.315,87.315,87.275,87.29,860100002.0
2009-11-26 01:55:00,87.295,87.365,87.295,87.335,1057100000.0
2009-11-26 02:00:00,87.33,87.39,87.32,87.38,1527000002.0
2009-11-26 02:05:00,87.38,87.38,87.31,87.315,1331600000.0
2009-11-26 02:10:00,87.32,87.36,87.29,87.355,752300000.0
2009-11-26 02:15:00,87.355,87.39,87.355,87.36,1649200003.0
2009-11-26 02:20:00,87.36,87.4,87.355,87.38,1210099997.0
2009-11-26 02:25:00,87.38,87.415,87.345,87.41,626300000.0
2009-11-26 02:30:00,87.405,87.43,87.365,87.405,1044900001.0
2009-11-26 02:35:00,87.405,87.43,87.28,87.31,1936799998.0
2009-11-26 02:40:00,87.315,87.355,87.31,87.34,1263100001.0
2009-11-26 02:45:00,87.335,87.37,87.33,87.365,622499996.0
2009-11-26 02:50:00,87.365,87.4,87.34,87.345,1430900000.0
2009-11-26 02:55:00,87.32,87.405,87.315,87.395,733400000.0
2009-11-26 03:00:00,87.395,87.395,87.345,87.355,701200000.0
2009-11-26 03:05:00,87.355,87.406,87.35,87.38,261400000.0
2009-11-26 03:10:00,87.38,87.42,87.37,87.375,675500001.0
2009-11-26 03:15:00,87.38,87.4,87.38,87.39,368600000.0
2009-11-26 03:20:00,87.39,87.415,87.37,87.41,738600000.0
2009-11-26 03:25:00,87.415,87.48,87.41,87.445,750500000.0
2009-11-26 03:30:00,87.445,87.455,87.42,87.43,1339400001.0
2009-11-26 03:35:00,87.43,87.455,87.42,87.42,839200000.0
2009-11-26 03:40:00,87.415,87.42,87.385,87.4,308600000.0
2009-11-26 03:45:00,87.395,87.4,87.37,87.375,206199999.0
2009-11-26 03:50:00,87.38,87.41,87.375,87.38,268900000.0
2009-11-26 03:55:00,87.38,87.435,87.38,87.42,927300001.0
2009-11-26 04:00:00,87.425,87.425,87.375,87.39,810299999.0
2009-11-26 04:05:00,87.39,87.41,87.345,87.35,1007200000.0
2009-11-26 04:10:00,87.36,87.385,87.335,87.38,480400000.0
2009-11-26 04:15:00,87.375,87.385,87.36,87.37,297300000.0
2009-11-26 04:20:00,87.37,87.39,87.35,87.35,259700000.0
2009-11-26 04:25:00,87.35,87.36,87.315,87.34,867699999.0
2009-11-26 04:30:00,87.34,87.34,87.3,87.33,842799999.0
2009-11-26 04:35:00,87.33,87.34,87.3,87.31,861499992.0
2009-11-26 04:40:00,87.305,87.32,87.3,87.305,330400000.0
2009-11-26 04:45:00,87.305,87.33,87.275,87.275,710199995.0
2009-11-26 04:50:00,87.28,87.3,87.28,87.285,714199999.0
2009-11-26 04:55:00,87.28,87.295,87.195,87.2,1107000001.0
2009-11-26 05:00:00,87.205,87.305,87.2,87.285,898500002.0
2009-11-26 05:05:00,87.285,87.3,87.235,87.24,1418500004.0
2009-11-26 05:10:00,87.235,87.235,87.18,87.21,1384100006.0
2009-11-26 05:15:00,87.205,87.21,87.155,87.185,677799998.0
2009-11-26 05:20:00,87.185,87.225,87.175,87.22,1710499994.0
2009-11-26 05:25:00,87.22,87.22,87.15,87.155,1131499990.0
2009-11-26 05:30:00,87.155,87.16,86.525,86.675,2612499990.0
2009-11-26 05:35:00,86.675,86.795,86.645,86.755,1401399999.0
2009-11-26 05:40:00,86.76,86.815,86.715,86.795,1266699998.0
2009-11-26 05:45:00,86.8,86.825,86.75,86.815,1570500000.0
2009-11-26 05:50:00,86.815,86.845,86.805,86.82,650800000.0
2009-11-26 05:55:00,86.82,86.82,86.74,86.74,854799998.0
2009-11-26 06:00:00,86.74,86.74,86.595,86.685,1575100004.0
2009-11-26 06:05:00,86.69,86.735,86.68,86.715,1295100000.0
2009-11-26 06:10:00,86.72,86.72,86.69,86.705,606800000.0
2009-11-26 06:15:00,86.7,86.71,86.675,86.685,325700000.0
2009-11-26 06:20:00,86.685,86.705,86.635,86.67,1181699999.0
2009-11-26 06:25:00,86.665,86.67,86.58,86.66,1241599999.0
2009-11-26 06:30:00,86.66,86.68,86.625,86.67,1474400002.0
2009-11-26 06:35:00,86.665,86.715,86.625,86.625,996599999.0
2009-11-26 06:40:00,86.625,86.64,86.59,86.605,460699999.0
2009-11-26 06:45:00,86.6,86.6,86.53,86.54,972799999.0
2009-11-26 06:50:00,86.545,86.545,86.3,86.305,2364000001.0
2009-11-26 06:55:00,86.305,86.44,86.295,86.375,1873200001.0
2009-11-26 07:00:00,86.375,86.425,86.29,86.42,1855299999.0
2009-11-26 07:05:00,86.42,86.465,86.39,86.39,1645800000.0
2009-11-26 07:10:00,86.395,86.49,86.39,86.47,1591700002.0
2009-11-26 07:15:00,86.47,86.53,86.47,86.51,1964700001.0
2009-11-26 07:20:00,86.51,86.53,86.49,86.495,1365700000.0
2009-11-26 07:25:00,86.495,86.62,86.49,86.6,2206399998.0
2009-11-26 07:30:00,86.6,86.615,86.52,86.58,1522700002.0
2009-11-26 07:35:00,86.575,86.575,86.53,86.55,1463800005.0
2009-11-26 07:40:00,86.55,86.58,86.525,86.565,1444499999.0
2009-11-26 07:45:00,86.56,86.565,86.505,86.505,636599999.0
2009-11-26 07:50:00,86.515,86.535,86.49,86.52,635200000.0
2009-11-26 07:55:00,86.52,86.575,86.49,86.575,1070400001.0
2009-11-26 08:00:00,86.575,86.63,86.56,86.63,1649399997.0
2009-11-26 08:05:00,86.63,86.73,86.625,86.665,1731899998.0
2009-11-26 08:10:00,86.665,86.72,86.665,86.71,1511400003.0
2009-11-26 08:15:00,86.71,86.71,86.65,86.66,1105500001.0
2009-11-26 08:20:00,86.66,86.725,86.66,86.725,795899997.0
2009-11-26 08:25:00,86.725,86.765,86.725,86.76,707100000.0
2009-11-26 08:30:00,86.775,86.78,86.68,86.725,1546499998.0
2009-11-26 08:35:00,86.725,86.79,86.725,86.755,1271900002.0
2009-11-26 08:40:00,86.755,86.795,86.755,86.785,788400000.0
2009-11-26 08:45:00,86.785,86.815,86.765,86.81,1703099996.0
2009-11-26 08:50:00,86.81,86.915,86.805,86.905,1395499998.0
2009-11-26 08:55:00,86.905,87.04,86.86,86.96,2457599999.0
2009-11-26 09:00:00,86.97,86.975,86.87,86.96,3303099999.0
2009-11-26 09:05:00,86.96,87.005,86.945,86.995,3404899997.0
2009-11-26 09:10:00,86.99,87.05,86.985,87.005,2605099995.0
2009-11-26 09:15:00,87.005,87.045,86.995,87.02,2770700004.0
2009-11-26 09:20:00,87.02,87.045,86.99,87.0,2697500005.0
2009-11-26 09:25:00,87.005,87.01,86.89,86.895,2837299994.0
2009-11-26 09:30:00,86.895,86.895,86.75,86.77,3868699986.0
2009-11-26 09:35:00,86.775,86.865,86.76,86.845,2809899992.0
2009-11-26 09:40:00,86.84,86.84,86.77,86.805,1683200000.0
2009-11-26 09:45:00,86.805,86.835,86.77,86.83,1688200005.0
2009-11-26 09:50:00,86.83,86.83,86.725,86.73,2711799992.0
2009-11-26 09:55:00,86.725,86.79,86.725,86.78,1748300006.0
2009-11-26 10:00:00,86.78,86.835,86.77,86.805,1802899987.0
2009-11-26 10:05:00,86.81,86.92,86.8,86.89,3301499995.0
2009-11-26 10:10:00,86.89,86.955,86.875,86.875,3273800001.0
2009-11-26 10:15:00,86.88,86.9,86.84,86.84,1631300000.0
2009-11-26 10:20:00,86.83,86.86,86.82,86.85,1158899994.0
2009-11-26 10:25:00,86.86,86.875,86.84,86.87,2679899990.0
2009-11-26 10:30:00,86.87,86.895,86.84,86.885,2697099993.0
2009-11-26 10:35:00,86.885,86.94,86.88,86.94,2593599999.0
2009-11-26 10:40:00,86.935,86.94,86.855,86.86,3191900006.0
2009-11-26 10:45:00,86.86,86.91,86.855,86.9,3362700003.0
2009-11-26 10:50:00,86.9,86.925,86.895,86.9,2952800008.0
2009-11-26 10:55:00,86.9,86.92,86.89,86.89,3234700006.0
2009-11-26 11:00:00,86.89,86.925,86.88,86.89,2641199980.0
2009-11-26 11:05:00,86.89,86.94,86.88,86.935,2920499970.0
2009-11-26 11:10:00,86.935,86.96,86.885,86.89,4050399980.0
2009-11-26 11:15:00,86.89,86.915,86.87,86.89,2136199998.0
2009-11-26 11:20:00,86.885,86.895,86.83,86.84,2395299992.0
2009-11-26 11:25:00,86.84,86.86,86.83,86.845,2212300012.0
2009-11-26 11:30:00,86.845,86.845,86.765,86.785,2091499999.0
2009-11-26 11:35:00,86.785,86.875,86.765,86.78,3952799988.0
2009-11-26 11:40:00,86.78,86.86,86.77,86.84,4397600005.0
2009-11-26 11:45:00,86.835,86.84,86.77,86.785,2447899998.0
2009-11-26 11:50:00,86.8,86.845,86.785,86.825,4956999996.0
2009-11-26 11:55:00,86.825,86.83,86.78,86.82,2815600001.0
2009-11-26 12:00:00,86.82,86.83,86.795,86.795,2734499992.0
2009-11-26 12:05:00,86.795,86.8,86.725,86.73,2086500000.0
2009-11-26 12:10:00,86.735,86.735,86.69,86.7,2382300011.0
2009-11-26 12:15:00,86.7,86.73,86.695,86.71,2356000000.0
2009-11-26 12:20:00,86.71,86.71,86.59,86.6,3153899989.0
2009-11-26 12:25:00,86.6,86.67,86.59,86.655,2268100010.0
2009-11-26 12:30:00,86.655,86.68,86.63,86.65,3088500000.0
2009-11-26 12:35:00,86.65,86.685,86.635,86.675,2074100000.0
2009-11-26 12:40:00,86.675,86.7,86.65,86.695,2811399999.0
2009-11-26 12:45:00,86.695,86.74,86.695,86.74,1872600003.0
2009-11-26 12:50:00,86.74,86.77,86.74,86.755,2300300007.0
2009-11-26 12:55:00,86.75,86.77,86.735,86.76,3233000007.0
2009-11-26 13:00:00,86.76,86.77,86.74,86.77,2173799998.0
2009-11-26 13:05:00,86.765,86.79,86.755,86.79,1386000008.0
2009-11-26 13:10:00,86.785,86.83,86.775,86.775,2252100001.0
2009-11-26 13:15:00,86.78,86.78,86.745,86.77,1129500007.0
2009-11-26 13:20:00,86.775,86.82,86.77,86.775,1722700001.0
2009-11-26 13:25:00,86.78,86.785,86.73,86.74,2173899976.0
2009-11-26 13:30:00,86.735,86.75,86.675,86.685,1616499996.0
2009-11-26 13:35:00,86.685,86.73,86.685,86.69,1101600001.0
2009-11-26 13:40:00,86.69,86.69,86.66,86.68,1937599997.0
2009-11-26 13:45:00,86.68,86.7,86.68,86.69,1549699997.0
2009-11-26 13:50:00,86.69,86.72,86.675,86.72,1066899994.0
2009-11-26 13:55:00,86.72,86.79,86.72,86.77,1522200001.0
2009-11-26 14:00:00,86.775,86.79,86.75,86.765,2170499990.0
2009-11-26 14:05:00,86.77,86.78,86.705,86.74,1882900000.0
2009-11-26 14:10:00,86.735,86.78,86.725,86.74,3555000014.0
2009-11-26 14:15:00,86.74,86.76,86.73,86.74,3322299992.0
2009-11-26 14:20:00,86.74,86.76,86.715,86.72,2659599980.0
2009-11-26 14:25:00,86.72,86.72,86.665,86.685,1639499995.0
2009-11-26 14:30:00,86.685,86.71,86.68,86.695,1247599994.0
2009-11-26 14:35:00,86.695,86.71,86.66,86.7,2008800006.0
2009-11-26 14:40:00,86.69,86.72,86.675,86.695,3691399999.0
2009-11-26 14:45:00,86.695,86.725,86.615,86.725,2332399998.0
2009-11-26 14:50:00,86.72,86.745,86.7,86.73,2669000009.0
2009-11-26 14:55:00,86.73,86.735,86.675,86.675,1081599996.0
2009-11-26 15:00:00,86.675,86.72,86.675,86.71,1661399997.0
2009-11-26 15:05:00,86.71,86.74,86.71,86.74,1777500002.0
2009-11-26 15:10:00,86.74,86.74,86.705,86.73,1551000000.0
2009-11-26 15:15:00,86.73,86.73,86.695,86.71,1974400003.0
2009-11-26 15:20:00,86.71,86.715,86.685,86.69,2071300003.0
2009-11-26 15:25:00,86.69,86.72,86.66,86.69,1925300001.0
2009-11-26 15:30:00,86.69,86.72,86.67,86.715,1672100004.0
2009-11-26 15:35:00,86.715,86.715,86.685,86.695,1124600000.0
2009-11-26 15:40:00,86.695,86.695,86.66,86.66,1532199993.0
2009-11-26 15:45:00,86.65,86.67,86.65,86.655,1060700004.0
2009-11-26 15:50:00,86.655,86.66,86.59,86.62,2225900007.0
2009-11-26 15:55:00,86.62,86.635,86.6,86.6,2703900010.0
2009-11-26 16:00:00,86.6,86.62,86.6,86.62,3278900006.0
2009-11-26 16:05:00,86.62,86.63,86.615,86.62,1942800011.0
2009-11-26 16:10:00,86.615,86.625,86.59,86.62,1735699997.0
2009-11-26 16:15:00,86.615,86.635,86.605,86.635,1866000000.0
2009-11-26 16:20:00,86.635,86.65,86.62,86.65,2104599986.0
2009-11-26 16:25:00,86.645,86.66,86.645,86.655,1013700001.0
2009-11-26 16:30:00,86.655,86.705,86.655,86.695,1465100004.0
2009-11-26 16:35:00,86.695,86.755,86.69,86.73,3565700013.0
2009-11-26 16:40:00,86.73,86.75,86.705,86.745,2925199994.0
2009-11-26 16:45:00,86.74,86.745,86.69,86.705,3745499997.0
2009-11-26 16:50:00,86.71,86.725,86.67,86.69,2813500006.0
2009-11-26 16:55:00,86.695,86.695,86.585,86.6,3414300016.0
2009-11-26 17:00:00,86.6,86.675,86.59,86.65,3319100004.0
2009-11-26 17:05:00,86.65,86.655,86.615,86.615,2628399990.0
2009-11-26 17:10:00,86.615,86.62,86.585,86.595,2682300005.0
2009-11-26 17:15:00,86.595,86.625,86.565,86.595,2106200001.0
2009-11-26 17:20:00,86.595,86.6,86.57,86.58,2077799998.0
2009-11-26 17:25:00,86.58,86.595,86.565,86.58,1794100000.0
2009-11-26 17:30:00,86.58,86.59,86.57,86.58,1214299999.0
2009-11-26 17:35:00,86.58,86.61,86.58,86.61,1417899999.0
2009-11-26 17:40:00,86.605,86.62,86.57,86.58,1730900002.0
2009-11-26 17:45:00,86.58,86.66,86.575,86.62,2265300000.0
2009-11-26 17:50:00,86.62,86.64,86.59,86.635,2508100002.0
2009-11-26 17:55:00,86.635,86.67,86.55,86.56,2856300002.0
2009-11-26 18:00:00,86.56,86.58,86.55,86.57,1642200000.0
2009-11-26 18:05:00,86.57,86.57,86.475,86.5,2152999998.0
2009-11-26 18:10:00,86.5,86.525,86.49,86.52,1222800001.0
2009-11-26 18:15:00,86.525,86.6,86.515,86.56,3016300003.0
2009-11-26 18:20:00,86.56,86.68,86.555,86.64,1807300002.0
2009-11-26 18:25:00,86.64,86.675,86.635,86.655,2500899997.0
2009-11-26 18:30:00,86.655,86.665,86.635,86.645,2179900018.0
2009-11-26 18:35:00,86.645,86.665,86.63,86.64,3032000009.0
2009-11-26 18:40:00,86.64,86.65,86.555,86.555,1402500002.0
2009-11-26 18:45:00,86.555,86.58,86.525,86.54,3018200005.0
2009-11-26 18:50:00,86.54,86.54,86.475,86.49,1908400006.0
2009-11-26 18:55:00,86.49,86.5,86.42,86.455,3145049998.0
2009-11-26 19:00:00,86.455,86.53,86.45,86.525,1067500003.0
2009-11-26 19:05:00,86.525,86.57,86.52,86.56,733699998.0
2009-11-26 19:10:00,86.56,86.57,86.55,86.555,1194999999.0
2009-11-26 19:15:00,86.56,86.565,86.51,86.56,1191600000.0
2009-11-26 19:20:00,86.56,86.58,86.52,86.54,880000001.0
2009-11-26 19:25:00,86.535,86.605,86.52,86.54,1337999999.0
2009-11-26 19:30:00,86.54,86.595,86.525,86.58,1456200000.0
2009-11-26 19:35:00,86.58,86.58,86.525,86.54,1379100001.0
2009-11-26 19:40:00,86.54,86.55,86.485,86.485,917199999.0
2009-11-26 19:45:00,86.485,86.53,86.475,86.515,1885299999.0
2009-11-26 19:50:00,86.515,86.53,86.475,86.505,924700000.0
2009-11-26 19:55:00,86.505,86.54,86.485,86.52,1519100000.0
2009-11-26 20:00:00,86.515,86.62,86.46,86.5,1079600001.0
2009-11-26 20:05:00,86.505,86.53,86.445,86.46,374100000.0
2009-11-26 20:10:00,86.46,86.495,86.46,86.495,149400000.0
2009-11-26 20:15:00,86.48,86.505,86.435,86.49,341900000.0
2009-11-26 20:20:00,86.49,86.495,86.47,86.47,123200000.0
2009-11-26 20:25:00,86.47,86.49,86.465,86.465,139600000.0
2009-11-26 20:30:00,86.465,86.49,86.46,86.485,90200000.0
2009-11-26 20:35:00,86.48,86.494,86.475,86.475,19200000.0
2009-11-26 20:40:00,86.475,86.48,86.465,86.48,85000000.0
2009-11-26 20:45:00,86.48,86.48,86.465,86.465,83200000.0
2009-11-26 20:50:00,86.465,86.583,86.465,86.47,38500000.0
2009-11-26 20:55:00,86.47,86.48,86.47,86.475,133200000.0
2009-11-26 21:00:00,86.475,86.495,86.475,86.495,61800000.0
2009-11-26 21:05:00,86.49,86.495,86.48,86.49,79900000.0
2009-11-26 21:10:00,86.495,86.505,86.485,86.5,126100000.0
2009-11-26 21:15:00,86.5,86.5,86.48,86.485,164700000.0
2009-11-26 21:20:00,86.485,86.495,86.48,86.485,107500000.0
2009-11-26 21:25:00,86.485,86.485,86.475,86.48,97600001.0
2009-11-26 21:30:00,86.48,86.539,86.48,86.534,13000000.0
2009-11-26 21:35:00,86.535,86.541,86.495,86.495,28300000.0
2009-11-26 21:40:00,86.495,86.555,86.495,86.55,121800000.0
2009-11-26 21:45:00,86.545,86.565,86.5,86.53,291000000.0
2009-11-26 21:50:00,86.525,86.585,86.49,86.51,336900000.0
2009-11-26 21:55:00,86.505,86.505,86.47,86.48,194900000.0
2009-11-26 22:00:00,86.48,86.525,86.48,86.48,302000000.0
2009-11-26 22:05:00,86.5,86.535,86.465,86.47,272800000.0
2009-11-26 22:10:00,86.47,86.53,86.47,86.505,156200000.0
2009-11-26 22:15:00,86.505,86.505,86.475,86.495,175900000.0
2009-11-26 22:20:00,86.495,86.545,86.495,86.52,222300000.0
2009-11-26 22:25:00,86.52,86.54,86.52,86.525,265600000.0
2009-11-26 22:30:00,86.535,86.545,86.515,86.54,67700000.0
2009-11-26 22:35:00,86.54,86.57,86.515,86.565,130000000.0
2009-11-26 22:40:00,86.565,86.565,86.55,86.55,98000000.0
2009-11-26 22:45:00,86.55,86.57,86.55,86.565,120000000.0
2009-11-26 22:50:00,86.565,86.575,86.55,86.565,198900000.0
2009-11-26 22:55:00,86.56,86.615,86.56,86.61,410800000.0
2009-11-26 23:00:00,86.61,86.615,86.58,86.585,483600000.0
2009-11-26 23:05:00,86.585,86.59,86.575,86.585,104500000.0
2009-11-26 23:10:00,86.585,86.59,86.57,86.575,150300000.0
2009-11-26 23:15:00,86.575,86.58,86.385,86.47,212800000.0
2009-11-26 23:20:00,86.47,86.505,86.425,86.5,108800000.0
2009-11-26 23:25:00,86.495,86.525,86.43,86.432,62000000.0
2009-11-26 23:30:00,86.505,86.51,86.4,86.43,107710000.0
2009-11-26 23:35:00,86.445,86.51,86.425,86.475,124600000.0
2009-11-26 23:40:00,86.47,86.5,86.465,86.5,51600000.0
2009-11-26 23:45:00,86.505,86.565,86.485,86.55,243700000.0
2009-11-26 23:50:00,86.55,86.575,86.51,86.545,95900000.0
2009-11-26 23:55:00,86.545,86.575,86.495,86.555,175100000.0
2009-11-27 00:00:00,86.555,86.58,86.515,86.545,58000000.0
2009-11-27 00:05:00,86.545,86.555,86.46,86.495,87300000.0
2009-11-27 00:10:00,86.495,86.505,86.495,86.495,40200000.0
2009-11-27 00:15:00,86.495,86.525,86.485,86.52,107900000.0
2009-11-27 00:20:00,86.525,86.555,86.465,86.495,351460000.0
2009-11-27 00:25:00,86.495,86.495,86.395,86.44,295200000.0
2009-11-27 00:30:00,86.44,86.46,86.4,86.4,124100000.0
2009-11-27 00:35:00,86.405,86.41,86.355,86.36,115200000.0
2009-11-27 00:40:00,86.37,86.375,86.3,86.335,280900000.0
2009-11-27 00:45:00,86.335,86.4,86.32,86.395,164900000.0
2009-11-27 00:50:00,86.395,86.43,86.385,86.405,267900000.0
2009-11-27 00:55:00,86.41,86.41,86.385,86.395,108500000.0
2009-11-27 01:00:00,86.395,86.435,86.34,86.34,346200000.0
2009-11-27 01:05:00,86.34,86.365,86.335,86.34,167800000.0
2009-11-27 01:10:00,86.335,86.355,86.135,86.15,2285299985.0
2009-11-27 01:15:00,86.145,86.15,85.84,85.975,1371909994.0
2009-11-27 01:20:00,85.98,85.985,85.865,85.87,617400000.0
2009-11-27 01:25:00,85.87,85.88,85.465,85.745,3505599993.0
2009-11-27 01:30:00,85.745,85.745,85.47,85.485,960120000.0
2009-11-27 01:35:00,85.49,85.58,85.46,85.505,1244899996.0
2009-11-27 01:40:00,85.5,85.52,84.8,84.96,2624199994.0
2009-11-27 01:45:00,84.965,85.22,84.935,85.035,1733099997.0
2009-11-27 01:50:00,85.035,85.185,84.89,85.095,1691100000.0
2009-11-27 01:55:00,85.11,85.2,85.07,85.17,1382700000.0
2009-11-27 02:00:00,85.17,85.71,85.08,85.71,3395500002.0
2009-11-27 02:05:00,85.71,85.71,85.22,85.485,1334470003.0
2009-11-27 02:10:00,85.485,85.63,85.485,85.585,1369500000.0
2009-11-27 02:15:00,85.585,85.85,85.55,85.75,1667300000.0
2009-11-27 02:20:00,85.745,85.84,85.66,85.69,1215599999.0
2009-11-27 02:25:00,85.695,85.695,85.465,85.51,1579200000.0
2009-11-27 02:30:00,85.515,85.56,85.345,85.55,1865919999.0
2009-11-27 02:35:00,85.55,85.625,85.41,85.605,1019280001.0
2009-11-27 02:40:00,85.605,85.955,85.605,85.84,1661000003.0
2009-11-27 02:45:00,85.845,85.995,85.785,85.895,2073100003.0
2009-11-27 02:50:00,85.885,86.225,85.88,86.2,2323100001.0
2009-11-27 02:55:00,86.21,86.28,86.07,86.155,2477899996.0
2009-11-27 03:00:00,86.155,86.235,86.04,86.05,1546400001.0
2009-11-27 03:05:00,86.045,86.185,86.04,86.075,1211400000.0
2009-11-27 03:10:00,86.075,86.15,86.03,86.035,992300000.0
2009-11-27 03:15:00,86.035,86.11,86.015,86.11,1004000000.0
2009-11-27 03:20:00,86.105,86.145,86.035,86.04,746900000.0
2009-11-27 03:25:00,86.035,86.065,85.92,85.96,1437100000.0
2009-11-27 03:30:00,85.965,86.015,85.93,86.0,1819600000.0
2009-11-27 03:35:00,85.995,86.05,85.995,86.005,1365700000.0
2009-11-27 03:40:00,86.005,86.14,86.005,86.11,1326600004.0
2009-11-27 03:45:00,86.115,86.14,86.015,86.015,1007300000.0
2009-11-27 03:50:00,86.01,86.01,85.925,85.975,1139500000.0
2009-11-27 03:55:00,85.98,86.045,85.975,86.045,1030600000.0
2009-11-27 04:00:00,86.04,86.075,86.02,86.025,793600000.0
2009-11-27 04:05:00,86.025,86.025,85.945,85.985,1373399996.0
2009-11-27 04:10:00,85.985,85.99,85.96,85.965,544200000.0
2009-11-27 04:15:00,85.97,85.995,85.935,85.935,929700000.0
2009-11-27 04:20:00,85.935,85.955,85.9,85.935,848900001.0
2009-11-27 04:25:00,85.935,85.985,85.935,85.95,638900000.0
2009-11-27 04:30:00,85.955,85.96,85.905,85.905,707900000.0
2009-11-27 04:35:00,85.905,85.915,85.805,85.875,959800000.0
2009-11-27 04:40:00,85.875,85.93,85.85,85.93,1334600000.0
2009-11-27 04:45:00,85.925,85.96,85.85,85.89,905899999.0
2009-11-27 04:50:00,85.885,86.035,85.88,86.005,1537600000.0
2009-11-27 04:55:00,86.005,86.025,85.975,86.01,1107300000.0
2009-11-27 05:00:00,86.01,86.01,85.935,85.96,851500000.0
2009-11-27 05:05:00,85.955,85.965,85.93,85.955,525600001.0
2009-11-27 05:10:00,85.955,86.04,85.95,86.03,719500000.0
2009-11-27 05:15:00,86.035,86.105,86.025,86.03,1057400000.0
2009-11-27 05:20:00,86.025,86.045,85.985,86.045,375600000.0
2009-11-27 05:25:00,86.045,86.055,86.025,86.025,341600000.0
2009-11-27 05:30:00,86.025,86.09,86.02,86.075,690599999.0
2009-11-27 05:35:00,86.075,86.075,86.025,86.025,868999998.0
2009-11-27 05:40:00,86.025,86.04,85.995,86.035,472100000.0
2009-11-27 05:45:00,86.03,86.08,86.03,86.06,450700000.0
2009-11-27 05:50:00,86.065,86.07,86.035,86.05,531000001.0
2009-11-27 05:55:00,86.04,86.07,86.03,86.035,331600000.0
2009-11-27 06:00:00,86.05,86.08,86.015,86.065,312500000.0
2009-11-27 06:05:00,86.07,86.12,86.055,86.075,433600000.0
2009-11-27 06:10:00,86.075,86.14,86.065,86.13,561900000.0
2009-11-27 06:15:00,86.125,86.22,86.105,86.195,581300002.0
2009-11-27 06:20:00,86.195,86.23,86.16,86.23,1000100019.0
2009-11-27 06:25:00,86.23,86.27,86.21,86.26,914300000.0
2009-11-27 06:30:00,86.26,86.305,86.23,86.3,950100000.0
2009-11-27 06:35:00,86.295,86.38,86.295,86.35,1033300000.0
2009-11-27 06:40:00,86.35,86.42,86.33,86.415,1433900000.0
2009-11-27 06:45:00,86.415,86.54,86.415,86.48,1349700001.0
2009-11-27 06:50:00,86.48,86.48,86.32,86.35,1582500000.0
2009-11-27 06:55:00,86.35,86.39,86.325,86.365,977300000.0
2009-11-27 07:00:00,86.375,86.415,86.32,86.36,1115900001.0
2009-11-27 07:05:00,86.36,86.365,86.33,86.345,730600000.0
2009-11-27 07:10:00,86.35,86.375,86.305,86.325,781000001.0
2009-11-27 07:15:00,86.33,86.34,86.265,86.285,822300000.0
2009-11-27 07:20:00,86.285,86.285,86.18,86.185,1574100000.0
2009-11-27 07:25:00,86.185,86.275,86.18,86.185,957300000.0
2009-11-27 07:30:00,86.185,86.245,86.185,86.245,555500000.0
2009-11-27 07:35:00,86.25,86.365,86.24,86.365,763800000.0
2009-11-27 07:40:00,86.36,86.38,86.245,86.255,1522200000.0
2009-11-27 07:45:00,86.25,86.275,86.155,86.19,1120299998.0
2009-11-27 07:50:00,86.19,86.215,86.02,86.055,1062400000.0
2009-11-27 07:55:00,86.055,86.055,85.885,85.99,1575600001.0
2009-11-27 08:00:00,85.995,86.14,85.96,86.125,1848800000.0
2009-11-27 08:05:00,86.125,86.135,86.045,86.06,1254000000.0
2009-11-27 08:10:00,86.06,86.17,86.015,86.16,947999999.0
2009-11-27 08:15:00,86.16,86.185,86.125,86.185,1652900000.0
2009-11-27 08:20:00,86.185,86.22,86.155,86.16,838600000.0
2009-11-27 08:25:00,86.16,86.165,86.025,86.03,940200000.0
2009-11-27 08:30:00,86.03,86.095,85.975,85.99,889200000.0
2009-11-27 08:35:00,85.99,86.05,85.94,86.035,1430900000.0
2009-11-27 08:40:00,86.035,86.055,85.965,85.965,832399999.0
2009-11-27 08:45:00,85.965,85.99,85.925,85.985,794000000.0
2009-11-27 08:50:00,85.985,86.0,85.92,85.98,1155100001.0
2009-11-27 08:55:00,85.975,85.99,85.89,85.905,1528400000.0
2009-11-27 09:00:00,85.9,85.9,85.75,85.845,3670299994.0
2009-11-27 09:05:00,85.84,85.97,85.795,85.95,3535499997.0
2009-11-27 09:10:00,85.94,85.95,85.815,85.84,2435600005.0
2009-11-27 09:15:00,85.84,85.875,85.72,85.875,3593500018.0
2009-11-27 09:20:00,85.875,85.965,85.835,85.95,4146799988.0
2009-11-27 09:25:00,85.95,86.05,85.95,85.965,3396300001.0
2009-11-27 09:30:00,85.965,86.14,85.94,86.12,4499699998.0
2009-11-27 09:35:00,86.115,86.19,86.06,86.18,4731500001.0
2009-11-27 09:40:00,86.18,86.19,86.125,86.155,3953499993.0
2009-11-27 09:45:00,86.155,86.19,86.045,86.095,3845299989.0
2009-11-27 09:50:00,86.095,86.12,86.04,86.065,4478899976.0
2009-11-27 09:55:00,86.065,86.165,86.055,86.145,4624399961.0
2009-11-27 10:00:00,86.14,86.26,86.125,86.26,3896099978.0
2009-11-27 10:05:00,86.26,86.38,86.235,86.32,5029099978.0
2009-11-27 10:10:00,86.33,86.475,86.325,86.465,4790399985.0
2009-11-27 10:15:00,86.465,86.485,86.275,86.28,5738899973.0
2009-11-27 10:20:00,86.275,86.36,86.25,86.32,3798199995.0
2009-11-27 10:25:00,86.32,86.32,86.225,86.25,3321400006.0
2009-11-27 10:30:00,86.255,86.36,86.235,86.325,3596399987.0
2009-11-27 10:35:00,86.325,86.335,86.225,86.24,3381699987.0
2009-11-27 10:40:00,86.24,86.325,86.24,86.315,3306200003.0
2009-11-27 10:45:00,86.315,86.33,86.285,86.3,1754399999.0
2009-11-27 10:50:00,86.295,86.33,86.285,86.295,3265100001.0
2009-11-27 10:55:00,86.3,86.35,86.25,86.335,2885499996.0
2009-11-27 11:00:00,86.335,86.37,86.31,86.37,2695199994.0
2009-11-27 11:05:00,86.37,86.38,86.33,86.36,2993499991.0
2009-11-27 11:10:00,86.36,86.385,86.35,86.37,2036000000.0
2009-11-27 11:15:00,86.37,86.38,86.32,86.32,3053999997.0
2009-11-27 11:20:00,86.325,86.36,86.31,86.355,2019000009.0
2009-11-27 11:25:00,86.355,86.365,86.315,86.345,2964800006.0
2009-11-27 11:30:00,86.345,86.385,86.305,86.34,3010099990.0
2009-11-27 11:35:00,86.335,86.38,86.32,86.375,3200399988.0
2009-11-27 11:40:00,86.375,86.375,86.315,86.34,3551500007.0
2009-11-27 11:45:00,86.34,86.43,86.32,86.425,2076099998.0
2009-11-27 11:50:00,86.425,86.485,86.375,86.475,3852099994.0
2009-11-27 11:55:00,86.475,86.52,86.45,86.515,4228999987.0
2009-11-27 12:00:00,86.51,86.52,86.445,86.455,3585700002.0
2009-11-27 12:05:00,86.455,86.53,86.455,86.495,2933699996.0
2009-11-27 12:10:00,86.495,86.605,86.495,86.58,3754399986.0
2009-11-27 12:15:00,86.58,86.735,86.58,86.73,3851099993.0
2009-11-27 12:20:00,86.73,86.825,86.69,86.69,4235699999.0
2009-11-27 12:25:00,86.685,86.72,86.65,86.71,3452499994.0
2009-11-27 12:30:00,86.71,86.755,86.675,86.725,3609299993.0
2009-11-27 12:35:00,86.72,86.755,86.62,86.625,4095299999.0
2009-11-27 12:40:00,86.625,86.635,86.56,86.565,3061900008.0
2009-11-27 12:45:00,86.565,86.57,86.48,86.5,2685800000.0
2009-11-27 12:50:00,86.5,86.5,86.33,86.355,4112599996.0
2009-11-27 12:55:00,86.355,86.415,86.335,86.395,3236500003.0
2009-11-27 13:00:00,86.395,86.4,86.285,86.34,3101399996.0
2009-11-27 13:05:00,86.34,86.445,86.325,86.445,2777500000.0
2009-11-27 13:10:00,86.45,86.505,86.44,86.505,2649499984.0
2009-11-27 13:15:00,86.505,86.545,86.425,86.505,2537499994.0
2009-11-27 13:20:00,86.505,86.535,86.485,86.49,2629799993.0
2009-11-27 13:25:00,86.495,86.5,86.415,86.475,3728799986.0
2009-11-27 13:30:00,86.475,86.505,86.445,86.455,3637199990.0
2009-11-27 13:35:00,86.455,86.51,86.45,86.505,3601599986.0
2009-11-27 13:40:00,86.505,86.525,86.475,86.48,3355499989.0
2009-11-27 13:45:00,86.485,86.51,86.475,86.505,3411599990.0
2009-11-27 13:50:00,86.505,86.51,86.47,86.48,2727600008.0
2009-11-27 13:55:00,86.48,86.505,86.47,86.49,2622500004.0
2009-11-27 14:00:00,86.49,86.5,86.45,86.455,5166500023.0
2009-11-27 14:05:00,86.455,86.495,86.45,86.475,3370700000.0
2009-11-27 14:10:00,86.475,86.49,86.445,86.475,3083099993.0
2009-11-27 14:15:00,86.475,86.54,86.475,86.52,2367800002.0
2009-11-27 14:20:00,86.52,86.63,86.52,86.605,2507200002.0
2009-11-27 14:25:00,86.605,86.605,86.505,86.52,2877899995.0
2009-11-27 14:30:00,86.52,86.54,86.435,86.46,3921000001.0
2009-11-27 14:35:00,86.465,86.47,86.41,86.46,3271800004.0
2009-11-27 14:40:00,86.46,86.52,86.46,86.51,1928300002.0
2009-11-27 14:45:00,86.51,86.585,86.51,86.57,2782200011.0
2009-11-27 14:50:00,86.57,86.57,86.49,86.52,2987099977.0
2009-11-27 14:55:00,86.525,86.525,86.445,86.465,3325099950.0
2009-11-27 15:00:00,86.465,86.605,86.445,86.605,5513700036.0
2009-11-27 15:05:00,86.6,86.61,86.55,86.555,3535000011.0
2009-11-27 15:10:00,86.555,86.62,86.555,86.605,4006800004.0
2009-11-27 15:15:00,86.605,86.67,86.575,86.665,4387600000.0
2009-11-27 15:20:00,86.665,86.72,86.65,86.65,3489499989.0
2009-11-27 15:25:00,86.65,86.695,86.64,86.68,2877300006.0
2009-11-27 15:30:00,86.68,86.69,86.535,86.56,3522899982.0
2009-11-27 15:35:00,86.56,86.61,86.535,86.595,4252599987.0
2009-11-27 15:40:00,86.595,86.595,86.545,86.55,4372900009.0
2009-11-27 15:45:00,86.55,86.555,86.52,86.53,3403400001.0
2009-11-27 15:50:00,86.53,86.56,86.495,86.555,4275499988.0
2009-11-27 15:55:00,86.555,86.595,86.55,86.55,5388299977.0
2009-11-27 16:00:00,86.55,86.775,86.55,86.775,3733599982.0
2009-11-27 16:05:00,86.775,86.78,86.655,86.71,4927599978.0
2009-11-27 16:10:00,86.71,86.775,86.695,86.775,4015499997.0
2009-11-27 16:15:00,86.775,86.82,86.73,86.77,4228399991.0
2009-11-27 16:20:00,86.77,86.81,86.76,86.785,2648499998.0
2009-11-27 16:25:00,86.785,86.835,86.77,86.825,3147300003.0
2009-11-27 16:30:00,86.825,86.84,86.76,86.83,6564999978.0
2009-11-27 16:35:00,86.835,86.915,86.83,86.875,4889599979.0
2009-11-27 16:40:00,86.875,86.95,86.87,86.915,5243399987.0
2009-11-27 16:45:00,86.905,86.905,86.86,86.875,3447899995.0
2009-11-27 16:50:00,86.875,86.965,86.87,86.955,5009299995.0
2009-11-27 16:55:00,86.95,86.95,86.875,86.88,4252699994.0
2009-11-27 17:00:00,86.88,86.98,86.88,86.965,3547000005.0
2009-11-27 17:05:00,86.965,86.97,86.935,86.94,4836000006.0
2009-11-27 17:10:00,86.945,87.01,86.925,86.925,5775799995.0
2009-11-27 17:15:00,86.92,86.925,86.84,86.86,6107799985.0
2009-11-27 17:20:00,86.86,86.875,86.795,86.825,6167900009.0
2009-11-27 17:25:00,86.825,86.83,86.72,86.725,3758400007.0
2009-11-27 17:30:00,86.725,86.85,86.71,86.845,3261800002.0
2009-11-27 17:35:00,86.845,86.895,86.805,86.815,3271299996.0
2009-11-27 17:40:00,86.815,86.84,86.76,86.825,3219600004.0
2009-11-27 17:45:00,86.825,86.825,86.715,86.72,3493799985.0
2009-11-27 17:50:00,86.72,86.765,86.715,86.745,3558299985.0
2009-11-27 17:55:00,86.745,86.745,86.67,86.695,2122700002.0
2009-11-27 18:00:00,86.705,86.81,86.705,86.785,3381499998.0
2009-11-27 18:05:00,86.785,86.845,86.77,86.795,3091700005.0
2009-11-27 18:10:00,86.795,86.925,86.795,86.92,3461500002.0
2009-11-27 18:15:00,86.92,86.925,86.85,86.85,4010600003.0
2009-11-27 18:20:00,86.85,86.85,86.795,86.8,2406600000.0
2009-11-27 18:25:00,86.8,86.88,86.795,86.82,2631099997.0
2009-11-27 18:30:00,86.82,86.875,86.82,86.865,2748199977.0
2009-11-27 18:35:00,86.865,86.885,86.83,86.88,3355599972.0
2009-11-27 18:40:00,86.895,86.935,86.89,86.915,3657499985.0
2009-11-27 18:45:00,86.915,86.93,86.9,86.925,2975499995.0
2009-11-27 18:50:00,86.925,86.955,86.905,86.905,2639199959.0
2009-11-27 18:55:00,86.905,86.905,86.85,86.87,3289399970.0
2009-11-27 19:00:00,86.87,86.875,86.825,86.835,2792599996.0
2009-11-27 19:05:00,86.83,86.835,86.76,86.76,3208200015.0
2009-11-27 19:10:00,86.76,86.78,86.745,86.77,2775299989.0
2009-11-27 19:15:00,86.765,86.795,86.755,86.77,2707199987.0
2009-11-27 19:20:00,86.77,86.775,86.745,86.75,1112899998.0
2009-11-27 19:25:00,86.75,86.755,86.71,86.715,1784200013.0
2009-11-27 19:30:00,86.715,86.735,86.7,86.735,1677099996.0
2009-11-27 19:35:00,86.735,86.765,86.735,86.74,1681699999.0
2009-11-27 19:40:00,86.74,86.755,86.72,86.735,1010400001.0
2009-11-27 19:45:00,86.735,86.745,86.725,86.74,1715700002.0
2009-11-27 19:50:00,86.74,86.76,86.72,86.745,2209899993.0
2009-11-27 19:55:00,86.745,86.8,86.74,86.775,2682899958.0
2009-11-27 20:00:00,86.775,86.81,86.77,86.785,1349200004.0
2009-11-27 20:05:00,86.785,86.805,86.78,86.785,905600005.0
2009-11-27 20:10:00,86.785,86.79,86.76,86.765,1400799998.0
2009-11-27 20:15:00,86.765,86.765,86.74,86.755,680100000.0
2009-11-27 20:20:00,86.755,86.785,86.75,86.77,282400001.0
2009-11-27 20:25:00,86.77,86.775,86.74,86.745,152100000.0
2009-11-27 20:30:00,86.745,86.75,86.68,86.7,975800003.0
2009-11-27 20:35:00,86.7,86.7,86.655,86.67,433699997.0
2009-11-27 20:40:00,86.67,86.69,86.66,86.68,441200000.0
2009-11-27 20:45:00,86.68,86.695,86.67,86.69,620600000.0
2009-11-27 20:50:00,86.685,86.723,86.67,86.722,987299999.0
2009-11-27 20:55:00,86.675,86.685,86.655,86.67,589100000.0
2009-11-27 21:00:00,86.665,86.74,86.66,86.73,473100000.0
2009-11-27 21:05:00,86.73,86.74,86.7,86.73,926500000.0
2009-11-27 21:10:00,86.73,86.755,86.725,86.745,382400000.0
2009-11-27 21:15:00,86.745,86.745,86.72,86.72,189300000.0
2009-11-27 21:20:00,86.72,86.725,86.72,86.72,167099999.0
2009-11-27 21:25:00,86.725,86.725,86.67,86.705,339700001.0
2009-11-27 21:30:00,86.705,86.725,86.7,86.72,497900002.0
2009-11-27 21:35:00,86.72,86.72,86.69,86.69,464999999.0
2009-11-27 21:40:00,86.638,86.705,86.616,86.695,503800000.0
2009-11-27 21:45:00,86.69,86.705,86.68,86.705,566999999.0
2009-11-27 21:50:00,86.7,86.725,86.7,86.725,420799999.0
2009-11-27 21:55:00,86.725,86.74,86.72,86.725,594000001.0
2009-11-27 22:00:00,86.725,86.73,86.665,86.67,471200000.0
2009-11-27 22:05:00,86.67,86.705,86.66,86.7,524799999.0
2009-11-27 22:10:00,86.7,86.71,86.7,86.7,30700000.0
2009-11-27 22:15:00,86.7,86.725,86.665,86.71,331300000.0
2009-11-27 22:20:00,86.72,86.725,86.675,86.675,370899999.0
2009-11-27 22:25:00,86.675,86.69,86.675,86.685,187300000.0
2009-11-27 22:30:00,86.685,86.72,86.68,86.68,435500000.0
2009-11-27 22:35:00,86.68,86.68,86.61,86.64,451500000.0
2009-11-27 22:40:00,86.64,86.655,86.56,86.595,1132800009.0
2009-11-27 22:45:00,86.595,86.595,86.53,86.535,414900000.0
2009-11-27 22:50:00,86.535,86.565,86.525,86.53,839599999.0
2009-11-27 22:55:00,86.53,86.565,86.525,86.565,468600000.0
2009-11-27 23:00:00,86.565,86.585,86.54,86.56,170300000.0
2009-11-27 23:05:00,86.56,86.56,86.54,86.545,128100000.0
2009-11-27 23:10:00,86.545,86.555,86.51,86.515,297400000.0
2009-11-27 23:15:00,86.51,86.525,86.415,86.47,582800000.0
2009-11-27 23:20:00,86.475,86.48,86.465,86.465,461400000.0
2009-11-27 23:25:00,86.465,86.5,86.465,86.495,269500000.0
2009-11-27 23:30:00,86.51,86.515,86.455,86.495,249500000.0
2009-11-27 23:35:00,86.485,86.5,86.42,86.425,130600000.0
2009-11-27 23:40:00,86.425,86.445,86.4,86.41,163600000.0
2009-11-27 23:45:00,86.415,86.44,86.395,86.4,237900000.0
2009-11-27 23:50:00,86.4,86.405,86.345,86.395,130000000.0
2009-11-27 23:55:00,86.395,86.52,86.39,86.52,90400000.0
2009-11-30 00:00:00,86.605,86.855,86.585,86.855,190100000.0
2009-11-30 00:05:00,86.855,86.965,86.855,86.965,165400000.0
2009-11-30 00:10:00,86.96,87.025,86.725,86.725,254800000.0
2009-11-30 00:15:00,86.75,86.785,86.65,86.665,94000000.0
2009-11-30 00:20:00,86.665,86.665,86.36,86.4,388200000.0
2009-11-30 00:25:00,86.405,86.78,86.405,86.56,370400000.0
2009-11-30 00:30:00,86.55,86.595,86.535,86.59,109200000.0
2009-11-30 00:35:00,86.585,86.63,86.585,86.6,60600000.0
2009-11-30 00:40:00,86.605,86.63,86.585,86.605,50700000.0
2009-11-30 00:45:00,86.605,86.7,86.605,86.625,83300000.0
2009-11-30 00:50:00,86.615,86.63,86.525,86.58,101800000.0
2009-11-30 00:55:00,86.585,86.585,86.5,86.575,142800000.0
2009-11-30 01:00:00,86.575,86.635,86.545,86.635,467200000.0
2009-11-30 01:05:00,86.64,86.735,86.585,86.585,553569999.0
2009-11-30 01:10:00,86.585,86.595,86.385,86.53,411000000.0
2009-11-30 01:15:00,86.535,86.59,86.475,86.58,1012400000.0
2009-11-30 01:20:00,86.585,86.675,86.585,86.675,881700000.0
2009-11-30 01:25:00,86.675,86.68,86.59,86.66,211700000.0
2009-11-30 01:30:00,86.66,86.735,86.6,86.735,589400000.0
2009-11-30 01:35:00,86.735,86.74,86.655,86.685,552800000.0
2009-11-30 01:40:00,86.69,86.735,86.66,86.735,457800000.0
2009-11-30 01:45:00,86.735,86.735,86.695,86.72,496800000.0
2009-11-30 01:50:00,86.72,86.72,86.68,86.68,651400000.0
2009-11-30 01:55:00,86.68,86.685,86.61,86.625,841500000.0
2009-11-30 02:00:00,86.625,86.735,86.54,86.655,2468299999.0
2009-11-30 02:05:00,86.655,86.665,86.54,86.56,2404800002.0
2009-11-30 02:10:00,86.56,86.61,86.52,86.54,1265999999.0
2009-11-30 02:15:00,86.54,86.665,86.47,86.655,3013699998.0
2009-11-30 02:20:00,86.655,86.685,86.575,86.62,2577599999.0
2009-11-30 02:25:00,86.625,86.66,86.62,86.62,2301499999.0
2009-11-30 02:30:00,86.62,86.66,86.61,86.655,1663900005.0
2009-11-30 02:35:00,86.655,86.665,86.625,86.63,2272800001.0
2009-11-30 02:40:00,86.63,86.67,86.625,86.66,1256100000.0
2009-11-30 02:45:00,86.66,86.665,86.625,86.64,1243100001.0
2009-11-30 02:50:00,86.64,86.765,86.625,86.755,2947099999.0
2009-11-30 02:55:00,86.775,86.84,86.735,86.79,3820500005.0
2009-11-30 03:00:00,86.795,86.83,86.78,86.78,3843300005.0
2009-11-30 03:05:00,86.78,86.795,86.745,86.77,3434800011.0
2009-11-30 03:10:00,86.765,86.775,86.745,86.77,3035800009.0
2009-11-30 03:15:00,86.77,86.825,86.76,86.8,2654600007.0
2009-11-30 03:20:00,86.8,86.825,86.77,86.78,2724600012.0
2009-11-30 03:25:00,86.78,86.805,86.76,86.8,1559200012.0
2009-11-30 03:30:00,86.8,86.85,86.795,86.81,2348599996.0
2009-11-30 03:35:00,86.81,86.83,86.795,86.8,2518100004.0
2009-11-30 03:40:00,86.8,86.81,86.78,86.785,1409700001.0
2009-11-30 03:45:00,86.785,86.785,86.735,86.735,2940400007.0
2009-11-30 03:50:00,86.73,86.795,86.71,86.795,877899999.0
2009-11-30 03:55:00,86.79,86.795,86.745,86.785,433900000.0
2009-11-30 04:00:00,86.78,86.78,86.695,86.73,891500003.0
2009-11-30 04:05:00,86.725,86.76,86.715,86.755,956600005.0
2009-11-30 04:10:00,86.76,86.76,86.715,86.725,737400003.0
2009-11-30 04:15:00,86.72,86.725,86.715,86.715,287900000.0
2009-11-30 04:20:00,86.715,86.74,86.715,86.735,311500000.0
2009-11-30 04:25:00,86.73,86.755,86.67,86.685,587099998.0
2009-11-30 04:30:00,86.68,86.705,86.615,86.68,1314100001.0
2009-11-30 04:35:00,86.68,86.72,86.66,86.715,632099998.0
2009-11-30 04:40:00,86.715,86.755,86.69,86.735,2001199998.0
2009-11-30 04:45:00,86.735,86.765,86.73,86.765,873700000.0
2009-11-30 04:50:00,86.76,86.77,86.755,86.77,1046699979.0
2009-11-30 04:55:00,86.77,86.775,86.71,86.71,725000000.0
2009-11-30 05:00:00,86.71,86.75,86.71,86.745,429699998.0
2009-11-30 05:05:00,86.74,86.76,86.74,86.74,156600000.0
2009-11-30 05:10:00,86.75,86.755,86.645,86.67,1063300000.0
2009-11-30 05:15:00,86.68,86.685,86.625,86.64,1119600005.0
2009-11-30 05:20:00,86.645,86.66,86.62,86.62,301600000.0
2009-11-30 05:25:00,86.62,86.635,86.605,86.625,475500001.0
2009-11-30 05:30:00,86.625,86.69,86.62,86.68,580599999.0
2009-11-30 05:35:00,86.68,86.685,86.655,86.655,781600003.0
2009-11-30 05:40:00,86.66,86.725,86.66,86.69,610200003.0
2009-11-30 05:45:00,86.69,86.78,86.685,86.705,1560300001.0
2009-11-30 05:50:00,86.705,86.705,86.665,86.69,1234100003.0
2009-11-30 05:55:00,86.685,86.695,86.655,86.655,2134599996.0
2009-11-30 06:00:00,86.655,86.66,86.59,86.65,2986000001.0
2009-11-30 06:05:00,86.65,86.69,86.64,86.645,1357299997.0
2009-11-30 06:10:00,86.645,86.645,86.585,86.605,2499099995.0
2009-11-30 06:15:00,86.605,86.61,86.59,86.595,581400000.0
2009-11-30 06:20:00,86.595,86.6,86.55,86.565,1163399999.0
2009-11-30 06:25:00,86.57,86.59,86.48,86.495,1196900002.0
2009-11-30 06:30:00,86.495,86.53,86.355,86.44,2160600007.0
2009-11-30 06:35:00,86.44,86.485,86.44,86.44,458500000.0
2009-11-30 06:40:00,86.44,86.44,86.345,86.345,1084000000.0
2009-11-30 06:45:00,86.34,86.37,86.315,86.355,778499998.0
2009-11-30 06:50:00,86.35,86.36,86.32,86.36,510900001.0
2009-11-30 06:55:00,86.36,86.36,86.33,86.335,650800000.0
2009-11-30 07:00:00,86.34,86.39,86.33,86.37,1013700000.0
2009-11-30 07:05:00,86.37,86.425,86.365,86.405,2291600004.0
2009-11-30 07:10:00,86.405,86.47,86.38,86.405,2711100006.0
2009-11-30 07:15:00,86.405,86.405,86.23,86.3,3119800010.0
2009-11-30 07:20:00,86.295,86.3,86.085,86.175,3496499998.0
2009-11-30 07:25:00,86.17,86.225,86.105,86.14,2758999999.0
2009-11-30 07:30:00,86.14,86.145,86.025,86.13,3667199985.0
2009-11-30 07:35:00,86.13,86.135,86.095,86.115,2074900003.0
2009-11-30 07:40:00,86.12,86.24,86.11,86.195,3381400003.0
2009-11-30 07:45:00,86.19,86.275,86.165,86.25,3371099995.0
2009-11-30 07:50:00,86.25,86.265,86.18,86.215,4171300002.0
2009-11-30 07:55:00,86.215,86.245,86.18,86.215,3218599996.0
2009-11-30 08:00:00,86.215,86.265,86.19,86.255,2808400002.0
2009-11-30 08:05:00,86.255,86.27,86.215,86.26,2293000002.0
2009-11-30 08:10:00,86.26,86.29,86.24,86.265,1686599998.0
2009-11-30 08:15:00,86.265,86.27,86.22,86.225,1266900002.0
2009-11-30 08:20:00,86.225,86.225,86.14,86.17,2180100002.0
2009-11-30 08:25:00,86.17,86.23,86.165,86.22,1784300000.0
2009-11-30 08:30:00,86.215,86.265,86.215,86.235,1453600000.0
2009-11-30 08:35:00,86.24,86.265,86.215,86.235,1008500003.0
2009-11-30 08:40:00,86.235,86.24,86.225,86.225,751799999.0
2009-11-30 08:45:00,86.225,86.235,86.215,86.23,1145300006.0
2009-11-30 08:50:00,86.23,86.235,86.185,86.23,1642700000.0
2009-11-30 08:55:00,86.23,86.235,86.105,86.195,2554000001.0
2009-11-30 09:00:00,86.195,86.215,86.175,86.185,1947299993.0
2009-11-30 09:05:00,86.19,86.265,86.19,86.22,1853099986.0
2009-11-30 09:10:00,86.22,86.24,86.15,86.15,2404699999.0
2009-11-30 09:15:00,86.15,86.18,86.125,86.155,2237299980.0
2009-11-30 09:20:00,86.155,86.22,86.15,86.165,2063999988.0
2009-11-30 09:25:00,86.17,86.23,86.17,86.205,2868499966.0
2009-11-30 09:30:00,86.21,86.255,86.195,86.2,2375700009.0
2009-11-30 09:35:00,86.2,86.26,86.2,86.21,2843600005.0
2009-11-30 09:40:00,86.21,86.255,86.2,86.24,2340599999.0
2009-11-30 09:45:00,86.24,86.24,86.155,86.19,2187200000.0
2009-11-30 09:50:00,86.19,86.2,86.085,86.12,3341799994.0
2009-11-30 09:55:00,86.12,86.14,86.035,86.135,2395800002.0
2009-11-30 10:00:00,86.14,86.17,86.1,86.125,2681900004.0
2009-11-30 10:05:00,86.125,86.16,86.005,86.01,2588500013.0
2009-11-30 10:10:00,86.01,86.05,85.885,85.925,3930399990.0
2009-11-30 10:15:00,85.925,85.97,85.885,85.9,5930200005.0
2009-11-30 10:20:00,85.9,85.925,85.86,85.905,3868499995.0
2009-11-30 10:25:00,85.905,85.97,85.895,85.93,4332100002.0
2009-11-30 10:30:00,85.93,86.075,85.93,86.075,4821999991.0
2009-11-30 10:35:00,86.075,86.18,86.065,86.09,4501199998.0
2009-11-30 10:40:00,86.09,86.165,86.075,86.155,3437199999.0
2009-11-30 10:45:00,86.155,86.19,86.13,86.19,3811900003.0
2009-11-30 10:50:00,86.19,86.2,86.145,86.16,3953699990.0
2009-11-30 10:55:00,86.155,86.16,86.08,86.11,3807899998.0
2009-11-30 11:00:00,86.11,86.115,86.025,86.04,3410100006.0
2009-11-30 11:05:00,86.04,86.08,86.04,86.075,2556399999.0
2009-11-30 11:10:00,86.075,86.11,86.065,86.09,2284600004.0
2009-11-30 11:15:00,86.09,86.155,86.07,86.155,2490399988.0
2009-11-30 11:20:00,86.155,86.16,86.125,86.135,2513500000.0
2009-11-30 11:25:00,86.14,86.16,86.13,86.145,2761300009.0
2009-11-30 11:30:00,86.145,86.575,86.1,86.387,5601000004.0
2009-11-30 11:35:00,86.475,86.62,86.44,86.45,5363500008.0
2009-11-30 11:40:00,86.455,86.605,86.45,86.605,3628499999.0
2009-11-30 11:45:00,86.6,86.64,86.495,86.535,3775199992.0
2009-11-30 11:50:00,86.535,86.545,86.45,86.455,2376700003.0
2009-11-30 11:55:00,86.455,86.455,86.415,86.43,3151400004.0
2009-11-30 12:00:00,86.435,86.48,86.415,86.46,3645700011.0
2009-11-30 12:05:00,86.46,86.46,86.355,86.37,3718200007.0
2009-11-30 12:10:00,86.375,86.41,86.335,86.395,2343399994.0
2009-11-30 12:15:00,86.395,86.4,86.27,86.32,3109900007.0
2009-11-30 12:20:00,86.32,86.37,86.315,86.37,2437199998.0
2009-11-30 12:25:00,86.37,86.41,86.35,86.405,3424300009.0
2009-11-30 12:30:00,86.405,86.43,86.37,86.39,3341599999.0
2009-11-30 12:35:00,86.39,86.42,86.385,86.42,3719100001.0
2009-11-30 12:40:00,86.42,86.43,86.33,86.36,2959100003.0
2009-11-30 12:45:00,86.36,86.365,86.27,86.31,5318599996.0
2009-11-30 12:50:00,86.31,86.37,86.3,86.36,3087399975.0
2009-11-30 12:55:00,86.355,86.38,86.345,86.355,2970699988.0
2009-11-30 13:00:00,86.355,86.37,86.32,86.37,3089699993.0
2009-11-30 13:05:00,86.375,86.42,86.23,86.34,4257600006.0
2009-11-30 13:10:00,86.35,86.35,86.15,86.235,4653900007.0
2009-11-30 13:15:00,86.235,86.29,86.22,86.29,2189899992.0
2009-11-30 13:20:00,86.29,86.31,86.25,86.31,2548099992.0
2009-11-30 13:25:00,86.31,86.335,86.265,86.265,3733599983.0
2009-11-30 13:30:00,86.26,86.285,86.245,86.285,1406199996.0
2009-11-30 13:35:00,86.285,86.33,86.285,86.31,3369399994.0
2009-11-30 13:40:00,86.31,86.37,86.31,86.36,2211299986.0
2009-11-30 13:45:00,86.36,86.37,86.345,86.365,2614300008.0
2009-11-30 13:50:00,86.365,86.375,86.34,86.35,4227899999.0
2009-11-30 13:55:00,86.35,86.37,86.335,86.36,2115399993.0
2009-11-30 14:00:00,86.36,86.36,86.3,86.34,2857899995.0
2009-11-30 14:05:00,86.34,86.345,86.305,86.32,1611800009.0
2009-11-30 14:10:00,86.32,86.35,86.305,86.345,1868700004.0
2009-11-30 14:15:00,86.345,86.355,86.31,86.31,1741400007.0
2009-11-30 14:20:00,86.31,86.31,86.24,86.255,2206999998.0
2009-11-30 14:25:00,86.26,86.27,86.225,86.23,2802900011.0
2009-11-30 14:30:00,86.23,86.28,86.23,86.26,3218100021.0
2009-11-30 14:35:00,86.26,86.315,86.24,86.31,3457300013.0
2009-11-30 14:40:00,86.31,86.31,86.28,86.29,1681900004.0
2009-11-30 14:45:00,86.29,86.33,86.275,86.31,2430700024.0
2009-11-30 14:50:00,86.31,86.34,86.29,86.3,2806700036.0
2009-11-30 14:55:00,86.305,86.37,86.3,86.36,3435800008.0
2009-11-30 15:00:00,86.36,86.44,86.35,86.44,4375800033.0
2009-11-30 15:05:00,86.44,86.555,86.435,86.46,5513900006.0
2009-11-30 15:10:00,86.46,86.46,86.34,86.385,4308400001.0
2009-11-30 15:15:00,86.385,86.46,86.365,86.445,3876599992.0
2009-11-30 15:20:00,86.445,86.465,86.43,86.43,4869200000.0
2009-11-30 15:25:00,86.43,86.45,86.415,86.415,2736899996.0
2009-11-30 15:30:00,86.42,86.52,86.39,86.52,4432099999.0
2009-11-30 15:35:00,86.52,86.565,86.505,86.56,5653100020.0
2009-11-30 15:40:00,86.56,86.66,86.55,86.555,5318900011.0
2009-11-30 15:45:00,86.55,86.57,86.515,86.565,3665400009.0
2009-11-30 15:50:00,86.58,86.58,86.49,86.495,4784999999.0
2009-11-30 15:55:00,86.495,86.52,86.44,86.51,5815800001.0
2009-11-30 16:00:00,86.51,86.57,86.475,86.51,4940600014.0
2009-11-30 16:05:00,86.51,86.58,86.505,86.525,4401100002.0
2009-11-30 16:10:00,86.525,86.59,86.505,86.56,4421399999.0
2009-11-30 16:15:00,86.56,86.63,86.535,86.575,3920500033.0
2009-11-30 16:20:00,86.575,86.58,86.52,86.55,3876100012.0
2009-11-30 16:25:00,86.55,86.62,86.545,86.6,5154500033.0
2009-11-30 16:30:00,86.6,86.6,86.56,86.58,4318400016.0
2009-11-30 16:35:00,86.58,86.7,86.58,86.615,4255700014.0
2009-11-30 16:40:00,86.615,86.74,86.61,86.65,5095570005.0
2009-11-30 16:45:00,86.65,86.655,86.595,86.65,4780199987.0
2009-11-30 16:50:00,86.65,86.69,86.625,86.685,2912500007.0
2009-11-30 16:55:00,86.685,86.685,86.625,86.625,3494400014.0
2009-11-30 17:00:00,86.62,86.695,86.62,86.62,4743700008.0
2009-11-30 17:05:00,86.62,86.65,86.615,86.645,4622500019.0
2009-11-30 17:10:00,86.65,86.65,86.555,86.555,4469700031.0
2009-11-30 17:15:00,86.555,86.57,86.515,86.52,3365800035.0
2009-11-30 17:20:00,86.52,86.555,86.52,86.545,933699997.0
2009-11-30 17:25:00,86.545,86.545,86.445,86.45,5177700038.0
2009-11-30 17:30:00,86.45,86.495,86.29,86.365,4392500018.0
2009-11-30 17:35:00,86.365,86.375,86.29,86.315,2591700001.0
2009-11-30 17:40:00,86.315,86.36,86.305,86.355,2174200002.0
2009-11-30 17:45:00,86.355,86.37,86.265,86.305,4455199983.0
2009-11-30 17:50:00,86.3,86.305,86.23,86.24,3793899997.0
2009-11-30 17:55:00,86.24,86.27,86.13,86.14,3120700005.0
2009-11-30 18:00:00,86.14,86.24,86.12,86.22,4571999991.0
2009-11-30 18:05:00,86.22,86.22,86.15,86.175,3237199968.0
2009-11-30 18:10:00,86.175,86.205,86.17,86.18,2769699993.0
2009-11-30 18:15:00,86.18,86.18,86.055,86.075,4774699993.0
2009-11-30 18:20:00,86.07,86.095,86.035,86.075,3263800008.0
2009-11-30 18:25:00,86.075,86.105,86.035,86.05,3590599986.0
2009-11-30 18:30:00,86.05,86.17,86.05,86.155,3663100000.0
2009-11-30 18:35:00,86.155,86.18,86.15,86.18,4279200005.0
2009-11-30 18:40:00,86.18,86.255,86.18,86.25,3986900017.0
2009-11-30 18:45:00,86.25,86.255,86.16,86.16,4079300019.0
2009-11-30 18:50:00,86.16,86.175,86.125,86.135,3323200024.0
2009-11-30 18:55:00,86.135,86.15,86.11,86.125,1375500002.0
2009-11-30 19:00:00,86.125,86.165,86.125,86.16,1781000005.0
2009-11-30 19:05:00,86.165,86.19,86.155,86.19,1898299997.0
2009-11-30 19:10:00,86.19,86.24,86.17,86.23,2533600009.0
2009-11-30 19:15:00,86.23,86.245,86.21,86.235,2966100013.0
2009-11-30 19:20:00,86.235,86.245,86.23,86.23,1710600030.0
2009-11-30 19:25:00,86.225,86.23,86.205,86.21,1595700006.0
2009-11-30 19:30:00,86.21,86.23,86.2,86.2,2370100002.0
2009-11-30 19:35:00,86.2,86.24,86.2,86.24,1994800011.0
2009-11-30 19:40:00,86.235,86.25,86.23,86.235,1849400014.0
2009-11-30 19:45:00,86.235,86.295,86.235,86.29,2788800003.0
2009-11-30 19:50:00,86.29,86.335,86.27,86.325,3473800016.0
2009-11-30 19:55:00,86.325,86.325,86.265,86.305,2051800000.0
2009-11-30 20:00:00,86.305,86.31,86.285,86.29,1957699999.0
2009-11-30 20:05:00,86.29,86.3,86.27,86.27,1568200016.0
2009-11-30 20:10:00,86.27,86.275,86.23,86.24,1653099997.0
2009-11-30 20:15:00,86.24,86.245,86.22,86.23,1196600003.0
2009-11-30 20:20:00,86.23,86.245,86.23,86.24,924600003.0
2009-11-30 20:25:00,86.24,86.265,86.235,86.255,1901700013.0
2009-11-30 20:30:00,86.255,86.255,86.22,86.25,2606900005.0
2009-11-30 20:35:00,86.25,86.26,86.225,86.25,1292899999.0
2009-11-30 20:40:00,86.25,86.27,86.25,86.255,1647100015.0
2009-11-30 20:45:00,86.25,86.3,86.245,86.29,1357000001.0
2009-11-30 20:50:00,86.29,86.335,86.26,86.27,3964900013.0
2009-11-30 20:55:00,86.27,86.28,86.24,86.245,1583200011.0
2009-11-30 21:00:00,86.24,86.305,86.24,86.3,2643300014.0
2009-11-30 21:05:00,86.3,86.31,86.295,86.31,1507800031.0
2009-11-30 21:10:00,86.31,86.315,86.295,86.3,1783000009.0
2009-11-30 21:15:00,86.3,86.305,86.27,86.27,2418400017.0
2009-11-30 21:20:00,86.27,86.28,86.255,86.27,1655000002.0
2009-11-30 21:25:00,86.27,86.285,86.24,86.285,2537000022.0
2009-11-30 21:30:00,86.285,86.3,86.26,86.27,1539400014.0
2009-11-30 21:35:00,86.27,86.27,86.195,86.265,2617800039.0
2009-11-30 21:40:00,86.265,86.27,86.25,86.265,2398500014.0
2009-11-30 21:45:00,86.265,86.3,86.25,86.29,2325400032.0
2009-11-30 21:50:00,86.295,86.31,86.29,86.305,1600900000.0
2009-11-30 21:55:00,86.305,86.335,86.26,86.265,2620700014.0
2009-11-30 22:00:00,86.27,86.285,86.26,86.28,2004600021.0
2009-11-30 22:05:00,86.28,86.305,86.275,86.295,1640400006.0
2009-11-30 22:10:00,86.295,86.3,86.28,86.29,2766300003.0
2009-11-30 22:15:00,86.29,86.36,86.285,86.345,3336000013.0
2009-11-30 22:20:00,86.345,86.37,86.34,86.36,3358000008.0
2009-11-30 22:25:00,86.36,86.39,86.355,86.38,1464500004.0
2009-11-30 22:30:00,86.38,86.4,86.375,86.385,3904900037.0
2009-11-30 22:35:00,86.385,86.44,86.385,86.43,3816500018.0
2009-11-30 22:40:00,86.43,86.455,86.4,86.405,2864000002.0
2009-11-30 22:45:00,86.405,86.405,86.38,86.385,1257400008.0
2009-11-30 22:50:00,86.38,86.405,86.365,86.395,1650700016.0
2009-11-30 22:55:00,86.39,86.44,86.39,86.43,1548200002.0
2009-11-30 23:00:00,86.43,86.445,86.42,86.42,1307300000.0
2009-11-30 23:05:00,86.42,86.42,86.405,86.405,708399999.0
2009-11-30 23:10:00,86.405,86.41,86.385,86.385,636300000.0
2009-11-30 23:15:00,86.385,86.395,86.355,86.36,1742600001.0
2009-11-30 23:20:00,86.36,86.365,86.325,86.325,969200000.0
2009-11-30 23:25:00,86.325,86.325,86.295,86.3,993300001.0
2009-11-30 23:30:00,86.315,86.32,86.3,86.315,756200012.0
2009-11-30 23:35:00,86.315,86.315,86.3,86.305,388600003.0
2009-11-30 23:40:00,86.305,86.325,86.3,86.31,637600004.0
2009-11-30 23:45:00,86.31,86.31,86.3,86.305,405600001.0
2009-11-30 23:50:00,86.305,86.305,86.285,86.3,939900003.0
2009-11-30 23:55:00,86.3,86.415,86.295,86.4,2297300010.0
2009-12-01 00:00:00,86.39,86.4,86.295,86.295,150600000.0
2009-12-01 00:05:00,86.3,86.305,86.235,86.235,152800000.0
2009-12-01 00:10:00,86.255,86.29,86.23,86.28,164800000.0
2009-12-01 00:15:00,86.28,86.295,86.265,86.29,129500000.0
2009-12-01 00:20:00,86.29,86.305,86.285,86.285,155000000.0
2009-12-01 00:25:00,86.28,86.325,86.275,86.315,199400000.0
2009-12-01 00:30:00,86.315,86.33,86.305,86.33,171300000.0
2009-12-01 00:35:00,86.32,86.335,86.32,86.33,143000000.0
2009-12-01 00:40:00,86.33,86.355,86.325,86.35,82800000.0
2009-12-01 00:45:00,86.35,86.36,86.172,86.345,217000000.0
2009-12-01 00:50:00,86.345,86.345,86.33,86.33,326800000.0
2009-12-01 00:55:00,86.33,86.34,86.285,86.34,325900000.0
2009-12-01 01:00:00,86.325,86.36,86.315,86.33,660200000.0
2009-12-01 01:05:00,86.33,86.36,86.325,86.33,133199999.0
2009-12-01 01:10:00,86.335,86.335,86.325,86.33,220100000.0
2009-12-01 01:15:00,86.33,86.33,86.25,86.275,919100001.0
2009-12-01 01:20:00,86.275,86.29,86.215,86.215,769100000.0
2009-12-01 01:25:00,86.215,86.235,86.19,86.205,711700000.0
2009-12-01 01:30:00,86.205,86.235,86.205,86.235,662400002.0
2009-12-01 01:35:00,86.235,86.255,86.225,86.24,805499996.0
2009-12-01 01:40:00,86.245,86.25,86.185,86.195,2480700005.0
2009-12-01 01:45:00,86.2,86.2,86.16,86.18,1728599992.0
2009-12-01 01:50:00,86.18,86.265,86.16,86.26,2089300004.0
2009-12-01 01:55:00,86.255,86.28,86.25,86.275,946600000.0
2009-12-01 02:00:00,86.275,86.37,86.275,86.355,841800000.0
2009-12-01 02:05:00,86.35,86.39,86.335,86.38,980500000.0
2009-12-01 02:10:00,86.38,86.38,86.325,86.325,369800000.0
2009-12-01 02:15:00,86.325,86.345,86.32,86.335,420800001.0
2009-12-01 02:20:00,86.335,86.435,86.335,86.415,922900003.0
2009-12-01 02:25:00,86.415,86.475,86.385,86.47,1284899999.0
2009-12-01 02:30:00,86.47,86.47,86.42,86.42,803900000.0
2009-12-01 02:35:00,86.42,86.42,86.365,86.39,1699100002.0
2009-12-01 02:40:00,86.39,86.4,86.385,86.385,707500000.0
2009-12-01 02:45:00,86.385,86.395,86.345,86.37,856800000.0
2009-12-01 02:50:00,86.375,86.425,86.37,86.395,446599998.0
2009-12-01 02:55:00,86.395,86.4,86.32,86.325,1335600002.0
2009-12-01 03:00:00,86.325,86.39,86.325,86.39,552800000.0
2009-12-01 03:05:00,86.39,86.45,86.375,86.435,634900000.0
2009-12-01 03:10:00,86.435,86.863,86.435,86.862,699600003.0
2009-12-01 03:15:00,86.43,86.43,86.4,86.4,1207200002.0
2009-12-01 03:20:00,86.4,86.4,86.39,86.395,455200000.0
2009-12-01 03:25:00,86.395,86.395,86.375,86.39,1352200005.0
2009-12-01 03:30:00,86.395,86.42,86.375,86.375,812300000.0
2009-12-01 03:35:00,86.375,86.45,86.365,86.45,1046700002.0
2009-12-01 03:40:00,86.45,86.47,86.425,86.455,1585299990.0
2009-12-01 03:45:00,86.455,86.46,86.425,86.455,511200001.0
2009-12-01 03:50:00,86.455,86.47,86.43,86.45,718900001.0
2009-12-01 03:55:00,86.455,86.47,86.42,86.47,522500000.0
2009-12-01 04:00:00,86.465,86.735,86.455,86.645,2372799998.0
2009-12-01 04:05:00,86.645,86.975,86.64,86.905,3897300001.0
2009-12-01 04:10:00,86.905,87.0,86.835,86.865,3612000001.0
2009-12-01 04:15:00,86.865,86.94,86.835,86.865,3707399998.0
2009-12-01 04:20:00,86.87,86.98,86.87,86.98,3345300001.0
2009-12-01 04:25:00,86.98,87.135,86.98,87.065,4269500018.0
2009-12-01 04:30:00,87.07,87.135,87.05,87.055,2077900003.0
2009-12-01 04:35:00,87.055,87.095,86.955,86.96,3308699997.0
2009-12-01 04:40:00,86.965,87.04,86.93,86.955,2123600000.0
2009-12-01 04:45:00,86.955,87.105,86.955,87.1,1879300002.0
2009-12-01 04:50:00,87.1,87.13,87.06,87.09,1822500003.0
2009-12-01 04:55:00,87.085,87.085,87.015,87.07,2876799999.0
2009-12-01 05:00:00,87.07,87.23,87.065,87.23,3054600004.0
2009-12-01 05:05:00,87.24,87.35,87.23,87.295,3486699998.0
2009-12-01 05:10:00,87.295,87.325,87.28,87.325,2016699998.0
2009-12-01 05:15:00,87.325,87.475,87.32,87.37,4317600001.0
2009-12-01 05:20:00,87.365,87.4,87.3,87.39,2483000003.0
2009-12-01 05:25:00,87.38,87.445,87.35,87.355,1712399997.0
2009-12-01 05:30:00,87.35,87.44,87.21,87.285,2502440003.0
2009-12-01 05:35:00,87.285,87.345,87.285,87.3,1260600001.0
2009-12-01 05:40:00,87.3,87.335,87.225,87.24,1847300000.0
2009-12-01 05:45:00,87.24,87.28,87.18,87.2,2427099999.0
2009-12-01 05:50:00,87.2,87.23,87.175,87.19,1698800000.0
2009-12-01 05:55:00,87.19,87.21,87.14,87.205,1420399997.0
2009-12-01 06:00:00,87.21,87.275,87.205,87.205,1669240000.0
2009-12-01 06:05:00,87.205,87.21,87.14,87.14,1174100000.0
2009-12-01 06:10:00,87.14,87.215,87.14,87.19,1565000000.0
2009-12-01 06:15:00,87.19,87.265,87.185,87.245,1054799999.0
2009-12-01 06:20:00,87.25,87.34,87.245,87.325,1206880000.0
2009-12-01 06:25:00,87.325,87.38,87.3,87.365,3097600002.0
2009-12-01 06:30:00,87.365,87.365,87.27,87.27,1723199999.0
2009-12-01 06:35:00,87.265,87.31,87.265,87.31,1036099995.0
2009-12-01 06:40:00,87.31,87.37,87.31,87.345,1539799999.0
2009-12-01 06:45:00,87.345,87.38,87.335,87.37,854299999.0
2009-12-01 06:50:00,87.37,87.375,87.335,87.34,1879700007.0
2009-12-01 06:55:00,87.34,87.38,87.34,87.37,1003800001.0
2009-12-01 07:00:00,87.375,87.385,87.305,87.355,1360200001.0
2009-12-01 07:05:00,87.355,87.43,87.355,87.42,2189899998.0
2009-12-01 07:10:00,87.42,87.475,87.375,87.415,2114100001.0
2009-12-01 07:15:00,87.42,87.52,87.4,87.415,2860999993.0
2009-12-01 07:20:00,87.415,87.42,87.38,87.405,2563700000.0
2009-12-01 07:25:00,87.405,87.41,87.35,87.36,1644699994.0
2009-12-01 07:30:00,87.36,87.37,87.32,87.37,2080399998.0
2009-12-01 07:35:00,87.37,87.375,87.32,87.335,1140900000.0
2009-12-01 07:40:00,87.33,87.365,87.33,87.335,2049700001.0
2009-12-01 07:45:00,87.335,87.375,87.335,87.36,1108600002.0
2009-12-01 07:50:00,87.365,87.37,87.335,87.34,467600000.0
2009-12-01 07:55:00,87.34,87.38,87.33,87.38,527140000.0
2009-12-01 08:00:00,87.375,87.415,87.36,87.38,1124700001.0
2009-12-01 08:05:00,87.38,87.41,87.36,87.37,1626599997.0
2009-12-01 08:10:00,87.37,87.39,87.36,87.365,725600000.0
2009-12-01 08:15:00,87.365,87.4,87.365,87.37,520800000.0
2009-12-01 08:20:00,87.37,87.405,87.36,87.39,650799999.0
2009-12-01 08:25:00,87.39,87.4,87.365,87.4,1268199997.0
2009-12-01 08:30:00,87.4,87.52,87.4,87.465,1573099998.0
2009-12-01 08:35:00,87.465,87.53,86.825,87.025,2163899998.0
2009-12-01 08:40:00,87.03,87.24,86.825,86.865,2246100000.0
2009-12-01 08:45:00,86.87,86.985,86.825,86.915,1692700001.0
2009-12-01 08:50:00,86.92,86.925,86.675,86.775,3200699995.0
2009-12-01 08:55:00,86.775,86.825,86.71,86.81,2955599992.0
2009-12-01 09:00:00,86.81,86.935,86.805,86.895,2598999998.0
2009-12-01 09:05:00,86.895,86.915,86.805,86.87,3243000005.0
2009-12-01 09:10:00,86.87,86.92,86.855,86.865,3008000000.0
2009-12-01 09:15:00,86.865,86.91,86.835,86.895,1647400002.0
2009-12-01 09:20:00,86.895,86.985,86.885,86.97,3475099998.0
2009-12-01 09:25:00,86.965,86.98,86.92,86.96,4860799997.0
2009-12-01 09:30:00,86.96,87.03,86.96,86.985,4225300001.0
2009-12-01 09:35:00,86.985,87.075,86.985,87.02,3148900002.0
2009-12-01 09:40:00,87.02,87.06,86.99,87.06,1999999999.0
2009-12-01 09:45:00,87.045,87.07,87.04,87.06,4135499985.0
2009-12-01 09:50:00,87.06,87.075,87.01,87.04,3755199987.0
2009-12-01 09:55:00,87.04,87.07,87.015,87.03,2258299991.0
2009-12-01 10:00:00,87.03,87.03,86.92,86.98,3800799999.0
2009-12-01 10:05:00,86.98,87.025,86.95,86.95,4819900017.0
2009-12-01 10:10:00,86.95,86.98,86.93,86.955,2518900009.0
2009-12-01 10:15:00,86.955,86.97,86.925,86.93,3848800012.0
2009-12-01 10:20:00,86.93,86.965,86.92,86.945,1771700003.0
2009-12-01 10:25:00,86.95,86.955,86.89,86.925,2939700014.0
2009-12-01 10:30:00,86.925,86.965,86.925,86.96,2205900008.0
2009-12-01 10:35:00,86.96,87.05,86.95,87.05,4218800012.0
2009-12-01 10:40:00,87.05,87.08,87.02,87.02,5446999996.0
2009-12-01 10:45:00,87.02,87.07,86.805,86.905,4270499997.0
2009-12-01 10:50:00,86.905,87.075,86.905,87.05,4452899997.0
2009-12-01 10:55:00,87.05,87.05,86.935,86.965,4030099996.0
2009-12-01 11:00:00,86.965,86.995,86.895,86.945,3326299990.0
2009-12-01 11:05:00,86.945,86.945,86.88,86.915,4245599994.0
2009-12-01 11:10:00,86.92,86.975,86.905,86.95,2811300000.0
2009-12-01 11:15:00,86.95,86.95,86.89,86.92,2316100001.0
2009-12-01 11:20:00,86.92,86.94,86.89,86.89,3927699998.0
2009-12-01 11:25:00,86.89,86.93,86.875,86.93,3758099997.0
2009-12-01 11:30:00,86.93,86.955,86.84,86.86,3236199999.0
2009-12-01 11:35:00,86.855,86.915,86.845,86.9,2173500013.0
2009-12-01 11:40:00,86.91,86.935,86.895,86.91,2358200014.0
2009-12-01 11:45:00,86.91,86.93,86.885,86.885,3787500003.0
2009-12-01 11:50:00,86.885,86.93,86.875,86.875,3103500006.0
2009-12-01 11:55:00,86.875,86.885,86.85,86.875,4191800010.0
2009-12-01 12:00:00,86.875,86.88,86.835,86.84,3150900006.0
2009-12-01 12:05:00,86.835,86.89,86.83,86.86,3519100001.0
2009-12-01 12:10:00,86.86,86.91,86.84,86.87,2944200008.0
2009-12-01 12:15:00,86.875,86.905,86.855,86.86,3808099990.0
2009-12-01 12:20:00,86.86,86.9,86.86,86.86,2993999995.0
2009-12-01 12:25:00,86.86,86.87,86.79,86.82,4790400013.0
2009-12-01 12:30:00,86.82,86.83,86.77,86.79,3156800004.0
2009-12-01 12:35:00,86.79,86.815,86.78,86.8,2015100003.0
2009-12-01 12:40:00,86.8,86.8,86.77,86.77,2092499989.0
2009-12-01 12:45:00,86.77,86.78,86.735,86.735,3000499996.0
2009-12-01 12:50:00,86.74,86.77,86.71,86.73,3435400010.0
2009-12-01 12:55:00,86.73,86.795,86.73,86.78,2267899998.0
2009-12-01 13:00:00,86.78,86.78,86.755,86.755,2076000002.0
2009-12-01 13:05:00,86.755,86.79,86.75,86.76,2734500001.0
2009-12-01 13:10:00,86.76,86.78,86.75,86.765,2645299996.0
2009-12-01 13:15:00,86.765,86.79,86.745,86.78,2035899992.0
2009-12-01 13:20:00,86.78,86.78,86.76,86.78,3031399987.0
2009-12-01 13:25:00,86.78,86.78,86.76,86.77,2359600000.0
2009-12-01 13:30:00,86.77,86.84,86.77,86.81,2710700005.0
2009-12-01 13:35:00,86.81,86.83,86.81,86.81,2596800014.0
2009-12-01 13:40:00,86.81,86.81,86.785,86.805,1902700003.0
2009-12-01 13:45:00,86.805,86.825,86.785,86.79,2169300000.0
2009-12-01 13:50:00,86.79,86.805,86.78,86.795,1386099999.0
2009-12-01 13:55:00,86.8,86.83,86.79,86.825,1774699990.0
2009-12-01 14:00:00,86.825,86.84,86.82,86.83,2416599999.0
2009-12-01 14:05:00,86.835,86.915,86.83,86.905,3384800000.0
2009-12-01 14:10:00,86.905,86.955,86.895,86.935,2593799982.0
2009-12-01 14:15:00,86.935,86.935,86.89,86.89,2100499998.0
2009-12-01 14:20:00,86.89,86.905,86.885,86.89,1924600023.0
2009-12-01 14:25:00,86.895,86.91,86.88,86.89,1744500002.0
2009-12-01 14:30:00,86.89,87.01,86.89,87.005,3286000005.0
2009-12-01 14:35:00,87.005,87.005,86.94,86.96,3121599998.0
2009-12-01 14:40:00,86.96,86.98,86.935,86.98,3399000003.0
2009-12-01 14:45:00,86.98,87.065,86.965,87.035,4392899987.0
2009-12-01 14:50:00,87.03,87.035,86.99,87.02,2315800000.0
2009-12-01 14:55:00,87.02,87.02,86.96,86.965,3319099990.0
2009-12-01 15:00:00,86.965,86.975,86.84,86.845,4200299994.0
2009-12-01 15:05:00,86.845,86.9,86.83,86.895,2235800004.0
2009-12-01 15:10:00,86.9,86.94,86.9,86.915,3639100012.0
2009-12-01 15:15:00,86.91,86.915,86.875,86.91,4702499994.0
2009-12-01 15:20:00,86.905,86.905,86.84,86.86,4020200010.0
2009-12-01 15:25:00,86.86,86.865,86.805,86.82,4899699999.0
2009-12-01 15:30:00,86.82,86.86,86.785,86.82,5102700018.0
2009-12-01 15:35:00,86.82,86.88,86.8,86.88,4696200027.0
2009-12-01 15:40:00,86.875,86.88,86.845,86.87,3842899982.0
2009-12-01 15:45:00,86.87,86.87,86.855,86.855,2184200010.0
2009-12-01 15:50:00,86.855,86.875,86.845,86.875,2351299999.0
2009-12-01 15:55:00,86.875,86.955,86.865,86.94,3003999979.0
2009-12-01 16:00:00,86.94,86.96,86.92,86.945,3893699999.0
2009-12-01 16:05:00,86.945,86.945,86.825,86.845,3253999991.0
2009-12-01 16:10:00,86.84,86.855,86.8,86.82,2448800006.0
2009-12-01 16:15:00,86.82,86.865,86.82,86.845,2183699998.0
2009-12-01 16:20:00,86.85,86.87,86.83,86.835,2777899997.0
2009-12-01 16:25:00,86.835,86.84,86.8,86.84,2094199995.0
2009-12-01 16:30:00,86.84,86.87,86.825,86.865,3617099997.0
2009-12-01 16:35:00,86.865,86.88,86.86,86.86,2255799998.0
2009-12-01 16:40:00,86.86,86.87,86.83,86.85,2875000003.0
2009-12-01 16:45:00,86.855,86.87,86.84,86.855,2549100003.0
2009-12-01 16:50:00,86.86,86.865,86.815,86.82,3398700004.0
2009-12-01 16:55:00,86.82,86.87,86.82,86.85,2659299994.0
2009-12-01 17:00:00,86.85,86.855,86.72,86.765,2266000005.0
2009-12-01 17:05:00,86.765,86.78,86.635,86.66,2777200004.0
2009-12-01 17:10:00,86.66,86.67,86.59,86.625,2352699998.0
2009-12-01 17:15:00,86.625,86.69,86.59,86.675,3760200007.0
2009-12-01 17:20:00,86.67,86.755,86.655,86.72,2854800000.0
2009-12-01 17:25:00,86.72,86.725,86.685,86.715,2638600003.0
2009-12-01 17:30:00,86.715,86.72,86.63,86.65,4098699991.0
2009-12-01 17:35:00,86.65,86.71,86.64,86.67,2090899995.0
2009-12-01 17:40:00,86.67,86.67,86.625,86.655,2770300006.0
2009-12-01 17:45:00,86.655,86.66,86.6,86.63,2892800007.0
2009-12-01 17:50:00,86.63,86.655,86.62,86.625,2849200016.0
2009-12-01 17:55:00,86.625,86.7,86.62,86.68,3368700016.0
2009-12-01 18:00:00,86.68,86.68,86.565,86.62,3927299982.0
2009-12-01 18:05:00,86.615,86.64,86.58,86.59,3972899981.0
2009-12-01 18:10:00,86.59,86.6,86.565,86.575,3225399993.0
2009-12-01 18:15:00,86.58,86.61,86.565,86.61,2115899993.0
2009-12-01 18:20:00,86.605,86.63,86.57,86.62,4355499992.0
2009-12-01 18:25:00,86.62,86.63,86.6,86.61,3655300002.0
2009-12-01 18:30:00,86.61,86.635,86.6,86.625,2105099982.0
2009-12-01 18:35:00,86.625,86.63,86.59,86.59,2611099990.0
2009-12-01 18:40:00,86.59,86.62,86.58,86.6,3308199980.0
2009-12-01 18:45:00,86.6,86.605,86.56,86.585,3417799999.0
2009-12-01 18:50:00,86.585,86.61,86.575,86.605,1803700001.0
2009-12-01 18:55:00,86.605,86.625,86.6,86.625,2436600002.0
2009-12-01 19:00:00,86.62,86.655,86.62,86.655,2312199996.0
2009-12-01 19:05:00,86.65,86.67,86.65,86.67,2992299998.0
2009-12-01 19:10:00,86.67,86.67,86.645,86.66,2232499986.0
2009-12-01 19:15:00,86.66,86.67,86.635,86.64,1424799994.0
2009-12-01 19:20:00,86.65,86.65,86.625,86.63,2036500008.0
2009-12-01 19:25:00,86.63,86.65,86.625,86.64,1790399986.0
2009-12-01 19:30:00,86.64,86.64,86.615,86.62,1950899978.0
2009-12-01 19:35:00,86.62,86.63,86.6,86.605,1387900006.0
2009-12-01 19:40:00,86.605,86.605,86.58,86.58,2032899998.0
2009-12-01 19:45:00,86.58,86.58,86.565,86.58,579899996.0
2009-12-01 19:50:00,86.58,86.615,86.58,86.61,1249399992.0
2009-12-01 19:55:00,86.61,86.635,86.61,86.625,1600999995.0
2009-12-01 20:00:00,86.625,86.625,86.595,86.6,3162500019.0
2009-12-01 20:05:00,86.595,86.61,86.59,86.6,1240899994.0
2009-12-01 20:10:00,86.6,86.625,86.595,86.62,1264399997.0
2009-12-01 20:15:00,86.62,86.655,86.61,86.625,1127700001.0
2009-12-01 20:20:00,86.625,86.64,86.625,86.64,1859199990.0
2009-12-01 20:25:00,86.635,86.645,86.63,86.63,2282399982.0
2009-12-01 20:30:00,86.63,86.64,86.62,86.62,1640000003.0
2009-12-01 20:35:00,86.62,86.62,86.59,86.6,1521200005.0
2009-12-01 20:40:00,86.6,86.61,86.58,86.58,1225800000.0
2009-12-01 20:45:00,86.58,86.585,86.51,86.54,2510299996.0
2009-12-01 20:50:00,86.54,86.56,86.54,86.54,1347999993.0
2009-12-01 20:55:00,86.54,86.62,86.535,86.61,2962199992.0
2009-12-01 21:00:00,86.605,86.62,86.6,86.61,1876099992.0
2009-12-01 21:05:00,86.61,86.615,86.59,86.6,1187399998.0
2009-12-01 21:10:00,86.6,86.615,86.6,86.605,1450500005.0
2009-12-01 21:15:00,86.6,86.61,86.585,86.6,1459500007.0
2009-12-01 21:20:00,86.595,86.6,86.56,86.575,1460400006.0
2009-12-01 21:25:00,86.58,86.65,86.58,86.64,1377899999.0
2009-12-01 21:30:00,86.64,86.64,86.605,86.605,3502900006.0
2009-12-01 21:35:00,86.605,86.625,86.605,86.615,2021300002.0
2009-12-01 21:40:00,86.615,86.62,86.61,86.61,1593999998.0
2009-12-01 21:45:00,86.61,86.62,86.61,86.62,531100001.0
2009-12-01 21:50:00,86.62,86.65,86.61,86.64,2947500003.0
2009-12-01 21:55:00,86.64,86.665,86.625,86.665,3427400001.0
2009-12-01 22:00:00,86.665,86.665,86.645,86.655,1221900000.0
2009-12-01 22:05:00,86.655,86.66,86.64,86.645,1545100001.0
2009-12-01 22:10:00,86.645,86.665,86.63,86.66,1381000013.0
2009-12-01 22:15:00,86.66,86.68,86.66,86.675,1999200000.0
2009-12-01 22:20:00,86.675,86.715,86.67,86.71,2576199999.0
2009-12-01 22:25:00,86.71,86.73,86.67,86.68,4174700001.0
2009-12-01 22:30:00,86.68,86.725,86.675,86.705,2630799991.0
2009-12-01 22:35:00,86.705,86.71,86.67,86.675,2367200002.0
2009-12-01 22:40:00,86.675,86.69,86.66,86.675,2293499996.0
2009-12-01 22:45:00,86.675,86.675,86.65,86.67,2099799994.0
2009-12-01 22:50:00,86.665,86.7,86.665,86.69,2115699992.0
2009-12-01 22:55:00,86.685,86.69,86.66,86.68,1715400004.0
2009-12-01 23:00:00,86.68,86.685,86.655,86.66,736200000.0
2009-12-01 23:05:00,86.655,86.66,86.645,86.65,627500000.0
2009-12-01 23:10:00,86.65,86.66,86.645,86.655,453500000.0
2009-12-01 23:15:00,86.655,86.655,86.635,86.65,1642500003.0
2009-12-01 23:20:00,86.65,86.705,86.645,86.7,1269100000.0
2009-12-01 23:25:00,86.7,86.725,86.685,86.725,1765000005.0
2009-12-01 23:30:00,86.725,86.735,86.705,86.735,1415899993.0
2009-12-01 23:35:00,86.735,86.745,86.72,86.74,519500000.0
2009-12-01 23:40:00,86.735,86.75,86.72,86.74,639200000.0
2009-12-01 23:45:00,86.74,86.75,86.735,86.735,614100000.0
2009-12-01 23:50:00,86.735,86.735,86.695,86.7,1226300000.0
2009-12-01 23:55:00,86.7,86.715,86.685,86.685,894799999.0
2009-12-02 00:00:00,86.685,86.685,86.655,86.68,94200000.0
2009-12-02 00:05:00,86.68,86.69,86.63,86.66,63800000.0
2009-12-02 00:10:00,86.67,86.675,86.645,86.67,68200000.0
2009-12-02 00:15:00,86.67,86.719,86.67,86.695,45800000.0
2009-12-02 00:20:00,86.695,86.72,86.695,86.715,176000000.0
2009-12-02 00:25:00,86.72,86.74,86.715,86.73,413200009.0
2009-12-02 00:30:00,86.73,86.755,86.725,86.74,153000000.0
2009-12-02 00:35:00,86.74,86.75,86.671,86.75,128400000.0
2009-12-02 00:40:00,86.745,86.755,86.745,86.745,269800000.0
2009-12-02 00:45:00,86.745,86.745,86.735,86.735,121200000.0
2009-12-02 00:50:00,86.735,86.735,86.68,86.715,95800000.0
2009-12-02 00:55:00,86.715,86.735,86.7,86.735,306200000.0
2009-12-02 01:00:00,86.74,86.755,86.74,86.755,303500000.0
2009-12-02 01:05:00,86.755,86.76,86.745,86.75,266800000.0
2009-12-02 01:10:00,86.745,86.745,86.715,86.715,436100001.0
2009-12-02 01:15:00,86.72,86.725,86.715,86.72,227199997.0
2009-12-02 01:20:00,86.715,86.715,86.655,86.655,753299996.0
2009-12-02 01:25:00,86.655,86.685,86.625,86.67,1016999999.0
2009-12-02 01:30:00,86.67,86.73,86.67,86.73,992599994.0
2009-12-02 01:35:00,86.735,86.735,86.67,86.725,812399999.0
2009-12-02 01:40:00,86.725,86.735,86.7,86.72,315000000.0
2009-12-02 01:45:00,86.715,86.72,86.665,86.68,1041299998.0
2009-12-02 01:50:00,86.68,86.695,86.665,86.675,416300000.0
2009-12-02 01:55:00,86.675,86.685,86.63,86.655,1048200002.0
2009-12-02 02:00:00,86.655,86.675,86.615,86.62,1508200001.0
2009-12-02 02:05:00,86.62,86.63,86.61,86.615,1062100001.0
2009-12-02 02:10:00,86.615,86.71,86.615,86.695,1034500001.0
2009-12-02 02:15:00,86.705,86.72,86.67,86.675,1089299999.0
2009-12-02 02:20:00,86.675,86.675,86.59,86.625,663600000.0
2009-12-02 02:25:00,86.625,86.665,86.62,86.64,193000000.0
2009-12-02 02:30:00,86.64,86.665,86.63,86.66,274100000.0
2009-12-02 02:35:00,86.665,86.715,86.66,86.7,511600000.0
2009-12-02 02:40:00,86.7,86.745,86.7,86.735,747099998.0
2009-12-02 02:45:00,86.735,86.76,86.715,86.755,1164300002.0
2009-12-02 02:50:00,86.75,86.79,86.745,86.78,1149500005.0
2009-12-02 02:55:00,86.785,86.785,86.755,86.765,2323299999.0
2009-12-02 03:00:00,86.77,86.78,86.75,86.755,1085100000.0
2009-12-02 03:05:00,86.755,86.87,86.755,86.835,1073899995.0
2009-12-02 03:10:00,86.835,86.87,86.815,86.85,729799999.0
2009-12-02 03:15:00,86.845,86.87,86.82,86.84,768099998.0
2009-12-02 03:20:00,86.84,86.85,86.815,86.835,1408400001.0
2009-12-02 03:25:00,86.84,86.845,86.805,86.815,914900000.0
2009-12-02 03:30:00,86.815,86.815,86.77,86.78,397500001.0
2009-12-02 03:35:00,86.785,86.79,86.76,86.77,348300002.0
2009-12-02 03:40:00,86.765,86.79,86.76,86.79,465799999.0
2009-12-02 03:45:00,86.785,86.88,86.78,86.875,875100003.0
2009-12-02 03:50:00,86.865,86.865,86.78,86.79,688500003.0
2009-12-02 03:55:00,86.79,86.83,86.79,86.815,202200000.0
2009-12-02 04:00:00,86.815,86.82,86.795,86.8,274200000.0
2009-12-02 04:05:00,86.8,86.83,86.795,86.825,435099999.0
2009-12-02 04:10:00,86.825,86.835,86.82,86.825,396900000.0
2009-12-02 04:15:00,86.825,86.86,86.82,86.85,131900000.0
2009-12-02 04:20:00,86.85,86.9,86.83,86.89,236900000.0
2009-12-02 04:25:00,86.89,86.91,86.85,86.865,819400002.0
2009-12-02 04:30:00,86.86,86.905,86.855,86.89,585899999.0
2009-12-02 04:35:00,86.895,86.995,86.89,86.94,1512199998.0
2009-12-02 04:40:00,86.935,86.945,86.92,86.935,591499998.0
2009-12-02 04:45:00,86.935,86.95,86.925,86.93,264200000.0
2009-12-02 04:50:00,86.93,86.93,86.865,86.88,600099996.0
2009-12-02 04:55:00,86.875,86.895,86.865,86.89,98300000.0
2009-12-02 05:00:00,86.895,86.95,86.89,86.915,301600000.0
2009-12-02 05:05:00,86.915,86.95,86.915,86.95,92700000.0
2009-12-02 05:10:00,86.955,86.975,86.91,86.935,1005600001.0
2009-12-02 05:15:00,86.935,86.935,86.9,86.91,1121400000.0
2009-12-02 05:20:00,86.915,86.95,86.915,86.935,270500000.0
2009-12-02 05:25:00,86.935,87.01,86.935,87.005,857700002.0
2009-12-02 05:30:00,87.005,87.015,86.96,86.97,1628700002.0
2009-12-02 05:35:00,86.97,87.005,86.945,87.0,1067999994.0
2009-12-02 05:40:00,87.0,87.155,87.0,87.06,1694199995.0
2009-12-02 05:45:00,87.065,87.105,87.04,87.055,478500001.0
2009-12-02 05:50:00,87.05,87.095,87.04,87.065,812100001.0
2009-12-02 05:55:00,87.065,87.13,87.055,87.105,588000001.0
2009-12-02 06:00:00,87.095,87.095,87.02,87.075,500399999.0
2009-12-02 06:05:00,87.075,87.08,87.035,87.035,350700000.0
2009-12-02 06:10:00,87.035,87.035,87.01,87.03,234100000.0
2009-12-02 06:15:00,87.03,87.04,86.995,87.005,365299999.0
2009-12-02 06:20:00,87.0,87.005,86.98,86.99,381100000.0
2009-12-02 06:25:00,86.99,86.99,86.96,86.98,466800000.0
2009-12-02 06:30:00,86.98,87.005,86.925,86.945,530900000.0
2009-12-02 06:35:00,86.945,86.955,86.91,86.95,426200000.0
2009-12-02 06:40:00,86.95,86.96,86.94,86.955,296300000.0
2009-12-02 06:45:00,86.955,87.02,86.955,87.015,319900000.0
2009-12-02 06:50:00,87.015,87.06,87.015,87.04,221800000.0
2009-12-02 06:55:00,87.04,87.05,87.02,87.05,308500000.0
2009-12-02 07:00:00,87.05,87.065,87.025,87.04,863900000.0
2009-12-02 07:05:00,87.035,87.04,86.99,87.01,346400000.0
2009-12-02 07:10:00,87.01,87.02,86.99,87.0,517500000.0
2009-12-02 07:15:00,87.0,87.0,86.97,86.995,296700000.0
2009-12-02 07:20:00,86.995,87.0,86.965,86.965,295899999.0
2009-12-02 07:25:00,86.965,86.975,86.94,86.975,698100000.0
2009-12-02 07:30:00,86.97,87.0,86.97,86.985,488100000.0
2009-12-02 07:35:00,86.985,87.01,86.985,87.005,549699998.0
2009-12-02 07:40:00,87.005,87.015,86.985,87.005,375200000.0
2009-12-02 07:45:00,87.005,87.04,87.0,87.04,1156199998.0
2009-12-02 07:50:00,87.04,87.055,86.975,86.98,468800000.0
2009-12-02 07:55:00,86.985,87.0,86.955,86.975,1003899998.0
2009-12-02 08:00:00,86.98,87.02,86.98,87.0,701800000.0
2009-12-02 08:05:00,87.0,87.005,86.985,86.995,701700000.0
2009-12-02 08:10:00,86.995,87.005,86.975,86.985,1164900000.0
2009-12-02 08:15:00,86.985,87.03,86.985,87.0,951700001.0
2009-12-02 08:20:00,87.0,87.025,86.995,87.02,776999991.0
2009-12-02 08:25:00,87.02,87.035,86.985,86.995,1158400001.0
2009-12-02 08:30:00,86.995,87.005,86.965,86.985,1133800004.0
2009-12-02 08:35:00,86.985,86.99,86.96,86.965,750000000.0
2009-12-02 08:40:00,86.965,86.975,86.95,86.965,863700000.0
2009-12-02 08:45:00,86.965,86.985,86.96,86.975,933199999.0
2009-12-02 08:50:00,86.975,87.2,86.975,87.155,2283400000.0
2009-12-02 08:55:00,87.15,87.24,87.145,87.23,2696200002.0
2009-12-02 09:00:00,87.23,87.28,87.18,87.27,4137700014.0
2009-12-02 09:05:00,87.275,87.305,87.225,87.285,3077299996.0
2009-12-02 09:10:00,87.285,87.3,87.215,87.215,4169399992.0
2009-12-02 09:15:00,87.205,87.25,87.16,87.215,2341299992.0
2009-12-02 09:20:00,87.215,87.25,87.175,87.235,1462999998.0
2009-12-02 09:25:00,87.23,87.255,87.17,87.2,2750599998.0
2009-12-02 09:30:00,87.2,87.23,87.155,87.225,2505500008.0
2009-12-02 09:35:00,87.225,87.29,87.205,87.265,1433099993.0
2009-12-02 09:40:00,87.265,87.265,87.18,87.185,2097999994.0
2009-12-02 09:45:00,87.185,87.21,87.14,87.155,3035000004.0
2009-12-02 09:50:00,87.155,87.21,87.155,87.17,2077600002.0
2009-12-02 09:55:00,87.17,87.225,87.17,87.22,2569299998.0
2009-12-02 10:00:00,87.215,87.215,87.165,87.17,3669400014.0
2009-12-02 10:05:00,87.17,87.24,87.17,87.23,1762399999.0
2009-12-02 10:10:00,87.235,87.28,87.215,87.225,2115500007.0
2009-12-02 10:15:00,87.225,87.23,87.17,87.175,2146200000.0
2009-12-02 10:20:00,87.18,87.245,87.17,87.245,1299300000.0
2009-12-02 10:25:00,87.245,87.32,87.235,87.26,3398900004.0
2009-12-02 10:30:00,87.26,87.265,87.16,87.19,2722500012.0
2009-12-02 10:35:00,87.19,87.25,87.19,87.25,1946700000.0
2009-12-02 10:40:00,87.25,87.33,87.24,87.33,2966399999.0
2009-12-02 10:45:00,87.33,87.38,87.305,87.305,2886400020.0
2009-12-02 10:50:00,87.305,87.32,87.275,87.31,1221399998.0
2009-12-02 10:55:00,87.31,87.345,87.27,87.34,2582500008.0
2009-12-02 11:00:00,87.34,87.38,87.325,87.345,2880700013.0
2009-12-02 11:05:00,87.35,87.37,87.33,87.345,2265599993.0
2009-12-02 11:10:00,87.34,87.365,87.27,87.275,3024599986.0
2009-12-02 11:15:00,87.28,87.345,87.28,87.31,2740100010.0
2009-12-02 11:20:00,87.305,87.31,87.26,87.26,2753799983.0
2009-12-02 11:25:00,87.265,87.275,87.215,87.255,2933999992.0
2009-12-02 11:30:00,87.26,87.285,87.255,87.275,2487999974.0
2009-12-02 11:35:00,87.275,87.285,87.26,87.285,2702999984.0
2009-12-02 11:40:00,87.28,87.285,87.22,87.26,2451699991.0
2009-12-02 11:45:00,87.26,87.285,87.255,87.285,1357500001.0
2009-12-02 11:50:00,87.28,87.37,87.265,87.37,2116399993.0
2009-12-02 11:55:00,87.365,87.385,87.335,87.345,3654099964.0
2009-12-02 12:00:00,87.34,87.35,87.3,87.305,3528900012.0
2009-12-02 12:05:00,87.305,87.325,87.285,87.285,2727900001.0
2009-12-02 12:10:00,87.285,87.34,87.285,87.335,3263399990.0
2009-12-02 12:15:00,87.335,87.375,87.285,87.29,3368100000.0
2009-12-02 12:20:00,87.295,87.345,87.29,87.31,2790300004.0
2009-12-02 12:25:00,87.31,87.35,87.305,87.34,2951099986.0
2009-12-02 12:30:00,87.34,87.35,87.315,87.34,2561199984.0
2009-12-02 12:35:00,87.335,87.36,87.315,87.34,2446499998.0
2009-12-02 12:40:00,87.34,87.36,87.335,87.34,1104100003.0
2009-12-02 12:45:00,87.34,87.345,87.32,87.34,1574199998.0
2009-12-02 12:50:00,87.34,87.37,87.315,87.33,3482099995.0
2009-12-02 12:55:00,87.33,87.36,87.31,87.34,2781500000.0
2009-12-02 13:00:00,87.34,87.34,87.31,87.325,2186700001.0
2009-12-02 13:05:00,87.33,87.34,87.265,87.28,2812499997.0
2009-12-02 13:10:00,87.28,87.31,87.27,87.28,2368899997.0
2009-12-02 13:15:00,87.28,87.28,87.22,87.26,2611400002.0
2009-12-02 13:20:00,87.26,87.28,87.25,87.28,1369199998.0
2009-12-02 13:25:00,87.275,87.315,87.275,87.28,1480000001.0
2009-12-02 13:30:00,87.28,87.31,87.26,87.26,1772799995.0
2009-12-02 13:35:00,87.26,87.26,87.2,87.21,3185300010.0
2009-12-02 13:40:00,87.21,87.24,87.17,87.175,3217500005.0
2009-12-02 13:45:00,87.18,87.19,87.15,87.17,3351600003.0
2009-12-02 13:50:00,87.165,87.23,87.165,87.22,1603300003.0
2009-12-02 13:55:00,87.22,87.235,87.2,87.21,1418000003.0
2009-12-02 14:00:00,87.21,87.23,87.185,87.21,1652800005.0
2009-12-02 14:05:00,87.21,87.225,87.19,87.21,1053600003.0
2009-12-02 14:10:00,87.205,87.205,87.12,87.15,3024299987.0
2009-12-02 14:15:00,87.15,87.17,87.085,87.11,1006599998.0
2009-12-02 14:20:00,87.11,87.17,87.105,87.14,1610800002.0
2009-12-02 14:25:00,87.135,87.175,87.115,87.15,979700005.0
2009-12-02 14:30:00,87.15,87.165,87.135,87.14,1122799999.0
2009-12-02 14:35:00,87.14,87.175,87.135,87.17,949000000.0
2009-12-02 14:40:00,87.165,87.18,87.155,87.175,932100000.0
2009-12-02 14:45:00,87.17,87.21,87.165,87.2,885499999.0
2009-12-02 14:50:00,87.2,87.23,87.195,87.22,1412100000.0
2009-12-02 14:55:00,87.22,87.245,87.2,87.23,2194299997.0
2009-12-02 15:00:00,87.23,87.23,87.205,87.215,1983400009.0
2009-12-02 15:05:00,87.21,87.23,87.18,87.205,766300002.0
2009-12-02 15:10:00,87.205,87.205,87.13,87.17,3483999987.0
2009-12-02 15:15:00,87.165,87.165,87.055,87.065,2153199995.0
2009-12-02 15:20:00,87.065,87.085,87.01,87.085,3039700010.0
2009-12-02 15:25:00,87.11,87.15,87.08,87.15,2322900006.0
2009-12-02 15:30:00,87.15,87.185,87.12,87.125,2499500026.0
2009-12-02 15:35:00,87.125,87.125,87.03,87.05,3902900034.0
2009-12-02 15:40:00,87.05,87.06,87.02,87.03,3693600035.0
2009-12-02 15:45:00,87.025,87.065,86.98,87.065,3972900039.0
2009-12-02 15:50:00,87.065,87.1,87.065,87.09,2506700004.0
2009-12-02 15:55:00,87.09,87.165,87.09,87.15,3238500024.0
2009-12-02 16:00:00,87.15,87.25,87.15,87.215,4183800010.0
2009-12-02 16:05:00,87.215,87.24,87.21,87.215,1700300006.0
2009-12-02 16:10:00,87.215,87.25,87.18,87.19,2684900009.0
2009-12-02 16:15:00,87.19,87.21,87.17,87.18,1318300005.0
2009-12-02 16:20:00,87.18,87.19,87.16,87.17,1673800016.0
2009-12-02 16:25:00,87.17,87.2,87.17,87.19,951990004.0
2009-12-02 16:30:00,87.19,87.2,87.12,87.13,3389090014.0
2009-12-02 16:35:00,87.125,87.175,87.125,87.15,2576400008.0
2009-12-02 16:40:00,87.15,87.2,87.145,87.185,2244599999.0
2009-12-02 16:45:00,87.18,87.19,87.17,87.185,2119100000.0
2009-12-02 16:50:00,87.185,87.2,87.17,87.195,1726000003.0
2009-12-02 16:55:00,87.195,87.205,87.185,87.2,2066299999.0
2009-12-02 17:00:00,87.2,87.25,87.18,87.185,2094199998.0
2009-12-02 17:05:00,87.18,87.21,87.16,87.21,2296699998.0
2009-12-02 17:10:00,87.21,87.31,87.21,87.245,4352780007.0
2009-12-02 17:15:00,87.245,87.26,87.22,87.24,2922390002.0
2009-12-02 17:20:00,87.24,87.26,87.23,87.25,2585500006.0
2009-12-02 17:25:00,87.25,87.275,87.24,87.265,1937699997.0
2009-12-02 17:30:00,87.265,87.295,87.25,87.26,2851100002.0
2009-12-02 17:35:00,87.26,87.3,87.25,87.3,1456699998.0
2009-12-02 17:40:00,87.3,87.34,87.295,87.31,2849900003.0
2009-12-02 17:45:00,87.31,87.35,87.29,87.335,1775090002.0
2009-12-02 17:50:00,87.335,87.34,87.3,87.3,2644089993.0
2009-12-02 17:55:00,87.3,87.33,87.285,87.32,3083389997.0
2009-12-02 18:00:00,87.32,87.34,87.3,87.3,4536999991.0
2009-12-02 18:05:00,87.3,87.31,87.225,87.27,3792199997.0
2009-12-02 18:10:00,87.27,87.29,87.235,87.27,2924690001.0
2009-12-02 18:15:00,87.275,87.3,87.245,87.255,4222700006.0
2009-12-02 18:20:00,87.255,87.26,87.2,87.24,3885400000.0
2009-12-02 18:25:00,87.24,87.24,87.22,87.225,3505500007.0
2009-12-02 18:30:00,87.23,87.28,87.195,87.28,2808799999.0
2009-12-02 18:35:00,87.27,87.275,87.24,87.25,2051979999.0
2009-12-02 18:40:00,87.25,87.255,87.215,87.22,2246800001.0
2009-12-02 18:45:00,87.22,87.23,87.215,87.23,570700000.0
2009-12-02 18:50:00,87.23,87.24,87.205,87.21,1948600000.0
2009-12-02 18:55:00,87.21,87.21,87.11,87.16,3513600003.0
2009-12-02 19:00:00,87.16,87.18,87.15,87.155,2267100012.0
2009-12-02 19:05:00,87.155,87.33,87.15,87.27,3974590002.0
2009-12-02 19:10:00,87.27,87.31,87.26,87.27,3788500020.0
2009-12-02 19:15:00,87.27,87.305,87.25,87.29,2880399997.0
2009-12-02 19:20:00,87.285,87.3,87.205,87.215,3097100001.0
2009-12-02 19:25:00,87.215,87.24,87.205,87.22,1204900000.0
2009-12-02 19:30:00,87.22,87.22,87.18,87.18,1894100005.0
2009-12-02 19:35:00,87.18,87.195,87.17,87.185,1438400000.0
2009-12-02 19:40:00,87.185,87.21,87.185,87.2,783099994.0
2009-12-02 19:45:00,87.2,87.205,87.145,87.165,1860400002.0
2009-12-02 19:50:00,87.165,87.17,87.14,87.155,1739199994.0
2009-12-02 19:55:00,87.16,87.22,87.16,87.22,771999999.0
2009-12-02 20:00:00,87.22,87.22,87.2,87.2,2436300026.0
2009-12-02 20:05:00,87.2,87.22,87.195,87.215,1772499999.0
2009-12-02 20:10:00,87.215,87.23,87.21,87.225,1521499984.0
2009-12-02 20:15:00,87.225,87.245,87.22,87.24,1289800000.0
2009-12-02 20:20:00,87.24,87.245,87.225,87.235,947599998.0
2009-12-02 20:25:00,87.235,87.235,87.22,87.22,455699998.0
2009-12-02 20:30:00,87.22,87.225,87.165,87.165,2779799998.0
2009-12-02 20:35:00,87.165,87.185,87.165,87.185,1569399991.0
2009-12-02 20:40:00,87.18,87.185,87.18,87.18,1241199999.0
2009-12-02 20:45:00,87.175,87.195,87.165,87.19,2894699991.0
2009-12-02 20:50:00,87.19,87.22,87.19,87.215,981799999.0
2009-12-02 20:55:00,87.215,87.235,87.21,87.23,564800001.0
2009-12-02 21:00:00,87.23,87.275,87.195,87.22,2937400006.0
2009-12-02 21:05:00,87.22,87.32,87.22,87.32,3470400006.0
2009-12-02 21:10:00,87.31,87.355,87.305,87.32,4547299988.0
2009-12-02 21:15:00,87.32,87.34,87.29,87.295,3814800021.0
2009-12-02 21:20:00,87.29,87.35,87.29,87.335,3909300026.0
2009-12-02 21:25:00,87.345,87.365,87.34,87.35,3695200011.0
2009-12-02 21:30:00,87.35,87.35,87.325,87.33,2239200005.0
2009-12-02 21:35:00,87.33,87.46,87.33,87.44,4501300006.0
2009-12-02 21:40:00,87.435,87.49,87.415,87.465,5226800025.0
2009-12-02 21:45:00,87.47,87.485,87.42,87.43,2786499994.0
2009-12-02 21:50:00,87.43,87.44,87.425,87.43,1709899996.0
2009-12-02 21:55:00,87.435,87.445,87.405,87.44,3593699999.0
2009-12-02 22:00:00,87.445,87.445,87.41,87.43,2381900011.0
2009-12-02 22:05:00,87.435,87.455,87.43,87.455,1290199995.0
2009-12-02 22:10:00,87.455,87.465,87.4,87.405,3367899999.0
2009-12-02 22:15:00,87.4,87.425,87.4,87.415,1394199996.0
2009-12-02 22:20:00,87.415,87.415,87.4,87.4,1988700021.0
2009-12-02 22:25:00,87.405,87.405,87.39,87.395,2221200016.0
2009-12-02 22:30:00,87.395,87.42,87.385,87.385,2081899990.0
2009-12-02 22:35:00,87.385,87.4,87.375,87.385,2640600008.0
2009-12-02 22:40:00,87.385,87.4,87.38,87.385,4348300002.0
2009-12-02 22:45:00,87.385,87.405,87.38,87.385,1979699996.0
2009-12-02 22:50:00,87.385,87.405,87.385,87.39,1808300008.0
2009-12-02 22:55:00,87.39,87.405,87.38,87.39,1861599999.0
2009-12-02 23:00:00,87.395,87.405,87.365,87.395,926000000.0
2009-12-02 23:05:00,87.395,87.405,87.373,87.405,183900000.0
2009-12-02 23:10:00,87.405,87.44,87.4,87.425,699800000.0
2009-12-02 23:15:00,87.425,87.455,87.425,87.445,1269399995.0
2009-12-02 23:20:00,87.445,87.455,87.42,87.42,755400000.0
2009-12-02 23:25:00,87.42,87.445,87.42,87.435,709100000.0
2009-12-02 23:30:00,87.435,87.44,87.425,87.43,327900002.0
2009-12-02 23:35:00,87.43,87.435,87.41,87.42,4052599998.0
2009-12-02 23:40:00,87.415,87.44,87.415,87.425,1235000002.0
2009-12-02 23:45:00,87.425,87.425,87.395,87.395,971700000.0
2009-12-02 23:50:00,87.395,87.395,87.37,87.375,1032699993.0
2009-12-02 23:55:00,87.375,87.385,87.355,87.37,1306100003.0
2009-12-03 00:00:00,87.37,87.41,87.36,87.39,170200000.0
2009-12-03 00:05:00,87.39,87.42,87.365,87.375,310600000.0
2009-12-03 00:10:00,87.37,87.425,87.36,87.405,1248400000.0
2009-12-03 00:15:00,87.405,87.445,87.4,87.42,457300000.0
2009-12-03 00:20:00,87.42,87.42,87.415,87.415,260300000.0
2009-12-03 00:25:00,87.415,87.44,87.415,87.42,251800000.0
2009-12-03 00:30:00,87.42,87.425,87.415,87.42,506100000.0
2009-12-03 00:35:00,87.42,87.45,87.42,87.445,338900000.0
2009-12-03 00:40:00,87.45,87.501,87.445,87.46,515799997.0
2009-12-03 00:45:00,87.46,87.505,87.445,87.505,897299997.0
2009-12-03 00:50:00,87.505,87.675,87.48,87.635,1672500000.0
2009-12-03 00:55:00,87.635,87.635,87.565,87.605,1187400000.0
2009-12-03 01:00:00,87.605,87.645,87.59,87.605,1811900001.0
2009-12-03 01:05:00,87.6,87.605,87.55,87.555,1985599998.0
2009-12-03 01:10:00,87.555,87.585,87.535,87.585,2427799996.0
2009-12-03 01:15:00,87.59,87.6,87.55,87.55,3438900005.0
2009-12-03 01:20:00,87.55,87.55,87.505,87.505,2893700003.0
2009-12-03 01:25:00,87.505,87.54,87.5,87.54,3011799978.0
2009-12-03 01:30:00,87.54,87.56,87.47,87.475,2193400002.0
2009-12-03 01:35:00,87.48,87.525,87.48,87.51,805000000.0
2009-12-03 01:40:00,87.51,87.525,87.475,87.525,1795999996.0
2009-12-03 01:45:00,87.525,87.635,87.525,87.565,2827400001.0
2009-12-03 01:50:00,87.57,87.585,87.53,87.565,1394500000.0
2009-12-03 01:55:00,87.565,87.64,87.555,87.635,1965199997.0
2009-12-03 02:00:00,87.635,87.68,87.62,87.675,1776700003.0
2009-12-03 02:05:00,87.67,87.71,87.63,87.7,1337300001.0
2009-12-03 02:10:00,87.7,87.73,87.675,87.69,1950499998.0
2009-12-03 02:15:00,87.69,87.72,87.635,87.645,1843200000.0
2009-12-03 02:20:00,87.645,87.685,87.605,87.665,2281199993.0
2009-12-03 02:25:00,87.67,87.69,87.605,87.62,1186600001.0
2009-12-03 02:30:00,87.62,87.64,87.58,87.625,626700000.0
2009-12-03 02:35:00,87.635,87.64,87.62,87.635,470399999.0
2009-12-03 02:40:00,87.635,87.665,87.615,87.665,559899998.0
2009-12-03 02:45:00,87.665,87.72,87.665,87.705,704300002.0
2009-12-03 02:50:00,87.705,87.76,87.7,87.745,1653699998.0
2009-12-03 02:55:00,87.755,87.78,87.705,87.705,2316799999.0
2009-12-03 03:00:00,87.705,87.72,87.67,87.675,1451820001.0
2009-12-03 03:05:00,87.675,87.69,87.655,87.66,2024399998.0
2009-12-03 03:10:00,87.665,87.675,87.65,87.665,1092700000.0
2009-12-03 03:15:00,87.665,87.715,87.655,87.71,698400000.0
2009-12-03 03:20:00,87.71,87.72,87.68,87.7,1015200002.0
2009-12-03 03:25:00,87.7,87.705,87.68,87.695,246000000.0
2009-12-03 03:30:00,87.695,87.76,87.695,87.73,1385100002.0
2009-12-03 03:35:00,87.73,87.73,87.685,87.69,1057300000.0
2009-12-03 03:40:00,87.685,87.72,87.68,87.705,1178299996.0
2009-12-03 03:45:00,87.705,87.76,87.69,87.75,1807199993.0
2009-12-03 03:50:00,87.75,87.83,87.75,87.775,2491899999.0
2009-12-03 03:55:00,87.775,87.88,87.775,87.855,3677899998.0
2009-12-03 04:00:00,87.855,87.865,87.815,87.815,2912999996.0
2009-12-03 04:05:00,87.82,87.82,87.76,87.76,1073700003.0
2009-12-03 04:10:00,87.76,87.83,87.74,87.82,967799998.0
2009-12-03 04:15:00,87.82,87.84,87.82,87.835,682999998.0
2009-12-03 04:20:00,87.84,87.865,87.79,87.805,1543199997.0
2009-12-03 04:25:00,87.805,87.855,87.795,87.85,1348600002.0
2009-12-03 04:30:00,87.85,87.87,87.835,87.845,1925299990.0
2009-12-03 04:35:00,87.845,87.88,87.845,87.87,748600000.0
2009-12-03 04:40:00,87.87,87.875,87.84,87.845,1295799999.0
2009-12-03 04:45:00,87.845,87.845,87.8,87.835,1568199997.0
2009-12-03 04:50:00,87.835,87.885,87.83,87.88,1741999998.0
2009-12-03 04:55:00,87.88,87.88,87.855,87.865,1752599990.0
2009-12-03 05:00:00,87.865,87.91,87.865,87.9,2145099999.0
2009-12-03 05:05:00,87.895,87.915,87.875,87.89,2028700002.0
2009-12-03 05:10:00,87.885,87.89,87.865,87.88,1073700003.0
2009-12-03 05:15:00,87.88,87.905,87.88,87.89,1065999998.0
2009-12-03 05:20:00,87.89,87.89,87.87,87.88,475100000.0
2009-12-03 05:25:00,87.88,87.89,87.86,87.865,629800000.0
2009-12-03 05:30:00,87.865,87.905,87.865,87.87,1010970001.0
2009-12-03 05:35:00,87.87,87.89,87.825,87.83,1186090002.0
2009-12-03 05:40:00,87.83,87.84,87.82,87.84,387600000.0
2009-12-03 05:45:00,87.84,87.84,87.82,87.83,527400001.0
2009-12-03 05:50:00,87.835,87.865,87.83,87.845,875600000.0
2009-12-03 05:55:00,87.845,87.855,87.835,87.855,362700001.0
2009-12-03 06:00:00,87.855,87.86,87.835,87.84,1264690004.0
2009-12-03 06:05:00,87.84,87.84,87.8,87.81,706080000.0
2009-12-03 06:10:00,87.805,87.82,87.76,87.76,1639410001.0
2009-12-03 06:15:00,87.765,87.8,87.74,87.74,953980002.0
2009-12-03 06:20:00,87.745,87.775,87.74,87.775,489500000.0
2009-12-03 06:25:00,87.775,87.79,87.76,87.765,747100003.0
2009-12-03 06:30:00,87.765,87.78,87.76,87.77,481899999.0
2009-12-03 06:35:00,87.77,87.815,87.76,87.8,1161299999.0
2009-12-03 06:40:00,87.8,87.805,87.79,87.805,206200000.0
2009-12-03 06:45:00,87.8,87.805,87.76,87.79,367100000.0
2009-12-03 06:50:00,87.785,87.795,87.765,87.795,387700000.0
2009-12-03 06:55:00,87.79,87.8,87.785,87.79,273890000.0
2009-12-03 07:00:00,87.79,87.795,87.775,87.795,289600000.0
2009-12-03 07:05:00,87.795,87.795,87.77,87.79,343900000.0
2009-12-03 07:10:00,87.79,87.795,87.76,87.775,373000000.0
2009-12-03 07:15:00,87.775,87.79,87.775,87.79,502199999.0
2009-12-03 07:20:00,87.79,87.79,87.78,87.785,156800000.0
2009-12-03 07:25:00,87.785,87.795,87.755,87.775,753000001.0
2009-12-03 07:30:00,87.78,87.78,87.77,87.775,866600003.0
2009-12-03 07:35:00,87.775,87.78,87.76,87.775,402499999.0
2009-12-03 07:40:00,87.775,87.83,87.77,87.82,1079600000.0
2009-12-03 07:45:00,87.825,87.88,87.825,87.87,1535900000.0
2009-12-03 07:50:00,87.87,87.875,87.84,87.84,860500000.0
2009-12-03 07:55:00,87.84,87.865,87.84,87.85,616799999.0
2009-12-03 08:00:00,87.85,87.875,87.85,87.86,640500000.0
2009-12-03 08:05:00,87.865,87.91,87.86,87.88,1341100004.0
2009-12-03 08:10:00,87.88,87.89,87.86,87.865,605200000.0
2009-12-03 08:15:00,87.865,87.865,87.84,87.85,675500000.0
2009-12-03 08:20:00,87.85,87.865,87.835,87.855,356100000.0
2009-12-03 08:25:00,87.85,87.89,87.85,87.88,1343300000.0
2009-12-03 08:30:00,87.885,87.89,87.81,87.82,665799999.0
2009-12-03 08:35:00,87.815,87.82,87.79,87.8,551299999.0
2009-12-03 08:40:00,87.8,87.81,87.785,87.8,545800000.0
2009-12-03 08:45:00,87.8,87.83,87.78,87.79,761400000.0
2009-12-03 08:50:00,87.79,87.8,87.755,87.76,393800000.0
2009-12-03 08:55:00,87.76,87.77,87.68,87.685,711299999.0
2009-12-03 09:00:00,87.685,87.755,87.68,87.75,1821000006.0
2009-12-03 09:05:00,87.75,87.815,87.75,87.81,1851600004.0
2009-12-03 09:10:00,87.81,87.84,87.785,87.84,2187800003.0
2009-12-03 09:15:00,87.84,87.91,87.825,87.84,2713100008.0
2009-12-03 09:20:00,87.84,87.85,87.78,87.815,2919600001.0
2009-12-03 09:25:00,87.81,87.835,87.77,87.78,2390699999.0
2009-12-03 09:30:00,87.78,87.8,87.76,87.795,3840499971.0
2009-12-03 09:35:00,87.795,87.82,87.765,87.775,2549399993.0
2009-12-03 09:40:00,87.775,87.82,87.77,87.805,1182499999.0
2009-12-03 09:45:00,87.805,87.805,87.785,87.8,1000100002.0
2009-12-03 09:50:00,87.8,87.82,87.79,87.79,1304300001.0
2009-12-03 09:55:00,87.79,87.8,87.755,87.755,2417199997.0
2009-12-03 10:00:00,87.755,87.76,87.73,87.74,3517900005.0
2009-12-03 10:05:00,87.74,87.75,87.66,87.66,3406100004.0
2009-12-03 10:10:00,87.66,87.72,87.64,87.71,3282999999.0
2009-12-03 10:15:00,87.71,87.73,87.665,87.685,3170199998.0
2009-12-03 10:20:00,87.69,87.74,87.68,87.725,2723600001.0
2009-12-03 10:25:00,87.72,87.795,87.67,87.79,3763200004.0
2009-12-03 10:30:00,87.79,87.83,87.77,87.795,5299299994.0
2009-12-03 10:35:00,87.795,87.81,87.78,87.79,1790500003.0
2009-12-03 10:40:00,87.79,87.795,87.75,87.76,3204200008.0
2009-12-03 10:45:00,87.76,87.81,87.755,87.81,2487800005.0
2009-12-03 10:50:00,87.81,87.865,87.795,87.85,2254799998.0
2009-12-03 10:55:00,87.845,87.865,87.825,87.865,2462200010.0
2009-12-03 11:00:00,87.865,87.87,87.79,87.795,2888399996.0
2009-12-03 11:05:00,87.785,87.83,87.77,87.805,3162899991.0
2009-12-03 11:10:00,87.805,87.83,87.78,87.8,3064499994.0
2009-12-03 11:15:00,87.8,87.82,87.775,87.81,2472699991.0
2009-12-03 11:20:00,87.81,87.84,87.805,87.825,2074799998.0
2009-12-03 11:25:00,87.825,87.84,87.82,87.83,1483999990.0
2009-12-03 11:30:00,87.825,87.83,87.785,87.79,1400599985.0
2009-12-03 11:35:00,87.79,87.79,87.74,87.78,4037000008.0
2009-12-03 11:40:00,87.78,87.79,87.77,87.785,1484899993.0
2009-12-03 11:45:00,87.785,87.815,87.78,87.815,2124199994.0
2009-12-03 11:50:00,87.815,87.84,87.81,87.83,1236500004.0
2009-12-03 11:55:00,87.83,87.885,87.83,87.88,2960400004.0
2009-12-03 12:00:00,87.88,87.89,87.83,87.85,3803899985.0
2009-12-03 12:05:00,87.85,87.85,87.82,87.84,2828599981.0
2009-12-03 12:10:00,87.84,87.865,87.825,87.83,1708099999.0
2009-12-03 12:15:00,87.83,87.84,87.805,87.825,1159500003.0
2009-12-03 12:20:00,87.825,87.85,87.81,87.83,2449999997.0
2009-12-03 12:25:00,87.83,87.84,87.815,87.82,2528500003.0
2009-12-03 12:30:00,87.82,87.82,87.795,87.805,3278700005.0
2009-12-03 12:35:00,87.8,87.84,87.785,87.82,2560399994.0
2009-12-03 12:40:00,87.82,87.85,87.79,87.84,2439499988.0
2009-12-03 12:45:00,87.84,87.87,87.835,87.86,4107000006.0
2009-12-03 12:50:00,87.86,87.885,87.845,87.88,2405299990.0
2009-12-03 12:55:00,87.88,87.905,87.85,87.85,2465700009.0
2009-12-03 13:00:00,87.85,87.87,87.84,87.845,1872799992.0
2009-12-03 13:05:00,87.84,87.88,87.84,87.86,2713299999.0
2009-12-03 13:10:00,87.86,87.9,87.86,87.89,1373099995.0
2009-12-03 13:15:00,87.89,87.895,87.85,87.87,1743900002.0
2009-12-03 13:20:00,87.865,87.88,87.85,87.85,2478999996.0
2009-12-03 13:25:00,87.85,87.87,87.85,87.865,1785699990.0
2009-12-03 13:30:00,87.86,87.87,87.84,87.86,1657699998.0
2009-12-03 13:35:00,87.855,87.88,87.85,87.87,1855300008.0
2009-12-03 13:40:00,87.87,87.89,87.86,87.87,1942699991.0
2009-12-03 13:45:00,87.87,87.87,87.82,87.83,2514300004.0
2009-12-03 13:50:00,87.835,87.845,87.79,87.83,3399399991.0
2009-12-03 13:55:00,87.825,87.84,87.82,87.83,1310399997.0
2009-12-03 14:00:00,87.83,87.83,87.815,87.825,1906200001.0
2009-12-03 14:05:00,87.825,87.84,87.82,87.84,849799998.0
2009-12-03 14:10:00,87.84,87.91,87.835,87.89,2818499995.0
2009-12-03 14:15:00,87.895,87.985,87.87,87.97,3203799995.0
2009-12-03 14:20:00,87.97,87.995,87.93,87.945,4357499998.0
2009-12-03 14:25:00,87.95,87.95,87.87,87.89,5119050008.0
2009-12-03 14:30:00,87.89,87.905,87.87,87.88,3202700004.0
2009-12-03 14:35:00,87.88,87.92,87.87,87.915,2740799982.0
2009-12-03 14:40:00,87.915,87.94,87.9,87.9,3608599996.0
2009-12-03 14:45:00,87.9,87.93,87.885,87.91,2761100003.0
2009-12-03 14:50:00,87.91,87.915,87.895,87.9,677400002.0
2009-12-03 14:55:00,87.895,87.91,87.89,87.9,1041900002.0
2009-12-03 15:00:00,87.9,87.995,87.89,87.99,2890599997.0
2009-12-03 15:05:00,87.99,88.0,87.935,88.0,3044700000.0
2009-12-03 15:10:00,88.0,88.08,87.99,88.08,4054299997.0
2009-12-03 15:15:00,88.08,88.16,88.07,88.16,5282999995.0
2009-12-03 15:20:00,88.16,88.357,88.135,88.155,7452200002.0
2009-12-03 15:25:00,88.15,88.16,88.11,88.13,3983200013.0
2009-12-03 15:30:00,88.13,88.28,88.13,88.215,5244200004.0
2009-12-03 15:35:00,88.215,88.31,88.19,88.2,4778600002.0
2009-12-03 15:40:00,88.2,88.275,88.18,88.24,4867900017.0
2009-12-03 15:45:00,88.24,88.27,88.21,88.25,4485399989.0
2009-12-03 15:50:00,88.25,88.31,88.23,88.29,5389999988.0
2009-12-03 15:55:00,88.29,88.31,88.255,88.255,4627199997.0
2009-12-03 16:00:00,88.255,88.27,88.15,88.24,4093199996.0
2009-12-03 16:05:00,88.24,88.26,88.195,88.215,3472499994.0
2009-12-03 16:10:00,88.215,88.245,88.18,88.22,3628899997.0
2009-12-03 16:15:00,88.22,88.335,88.21,88.33,2689000004.0
2009-12-03 16:20:00,88.33,88.37,88.32,88.34,3066399994.0
2009-12-03 16:25:00,88.34,88.48,88.33,88.455,5368199997.0
2009-12-03 16:30:00,88.455,88.48,88.39,88.4,5771500020.0
2009-12-03 16:35:00,88.405,88.41,88.36,88.37,2407799994.0
2009-12-03 16:40:00,88.37,88.385,88.325,88.34,2443299990.0
2009-12-03 16:45:00,88.345,88.36,88.32,88.34,2064199997.0
2009-12-03 16:50:00,88.34,88.44,88.315,88.4,3090599987.0
2009-12-03 16:55:00,88.4,88.4,88.3,88.32,6082000006.0
2009-12-03 17:00:00,88.33,88.33,88.15,88.25,4660400006.0
2009-12-03 17:05:00,88.25,88.27,88.18,88.235,3760000005.0
2009-12-03 17:10:00,88.235,88.24,88.18,88.21,2783399998.0
2009-12-03 17:15:00,88.21,88.21,88.11,88.11,5297199999.0
2009-12-03 17:20:00,88.11,88.2,88.11,88.155,4317700009.0
2009-12-03 17:25:00,88.16,88.23,88.15,88.23,2142199998.0
2009-12-03 17:30:00,88.225,88.23,88.15,88.15,3196900004.0
2009-12-03 17:35:00,88.15,88.18,88.14,88.14,2605599997.0
2009-12-03 17:40:00,88.14,88.15,88.12,88.135,2432000004.0
2009-12-03 17:45:00,88.135,88.255,88.125,88.22,3100100013.0
2009-12-03 17:50:00,88.22,88.23,88.19,88.21,3906000006.0
2009-12-03 17:55:00,88.21,88.21,88.15,88.17,2690700004.0
2009-12-03 18:00:00,88.17,88.2,88.165,88.17,3602600000.0
2009-12-03 18:05:00,88.17,88.205,88.16,88.205,2103500007.0
2009-12-03 18:10:00,88.2,88.215,88.175,88.18,2108700006.0
2009-12-03 18:15:00,88.18,88.18,88.15,88.16,1530200004.0
2009-12-03 18:20:00,88.16,88.16,88.145,88.16,2113000003.0
2009-12-03 18:25:00,88.155,88.18,88.155,88.175,2002200001.0
2009-12-03 18:30:00,88.175,88.195,88.17,88.18,1434400023.0
2009-12-03 18:35:00,88.18,88.19,88.17,88.18,1586500005.0
2009-12-03 18:40:00,88.18,88.18,88.135,88.145,2157100002.0
2009-12-03 18:45:00,88.145,88.165,88.14,88.16,1643299996.0
2009-12-03 18:50:00,88.165,88.17,88.15,88.165,992200000.0
2009-12-03 18:55:00,88.16,88.21,88.16,88.2,1670799996.0
2009-12-03 19:00:00,88.2,88.2,88.14,88.155,2743799995.0
2009-12-03 19:05:00,88.155,88.17,88.15,88.17,1272499998.0
2009-12-03 19:10:00,88.165,88.18,88.155,88.165,2203999985.0
2009-12-03 19:15:00,88.17,88.18,88.165,88.175,760199996.0
2009-12-03 19:20:00,88.175,88.2,88.16,88.2,1248099996.0
2009-12-03 19:25:00,88.2,88.2,88.17,88.17,850800003.0
2009-12-03 19:30:00,88.17,88.2,88.16,88.2,1343100001.0
2009-12-03 19:35:00,88.2,88.205,88.185,88.2,605700001.0
2009-12-03 19:40:00,88.2,88.23,88.2,88.22,1221999996.0
2009-12-03 19:45:00,88.22,88.27,88.215,88.26,1549999998.0
2009-12-03 19:50:00,88.26,88.265,88.23,88.235,1265599994.0
2009-12-03 19:55:00,88.235,88.235,88.19,88.19,1162299998.0
2009-12-03 20:00:00,88.19,88.22,88.19,88.22,2333200002.0
2009-12-03 20:05:00,88.22,88.225,88.195,88.2,1063500000.0
2009-12-03 20:10:00,88.2,88.22,88.195,88.22,1204499999.0
2009-12-03 20:15:00,88.22,88.23,88.205,88.225,1658000002.0
2009-12-03 20:20:00,88.225,88.23,88.215,88.215,2385799998.0
2009-12-03 20:25:00,88.215,88.235,88.19,88.2,2816100001.0
2009-12-03 20:30:00,88.2,88.21,88.19,88.2,1478400003.0
2009-12-03 20:35:00,88.2,88.215,88.2,88.21,1386100003.0
2009-12-03 20:40:00,88.21,88.24,88.2,88.24,1683200006.0
2009-12-03 20:45:00,88.24,88.25,88.215,88.23,1913199997.0
2009-12-03 20:50:00,88.23,88.235,88.215,88.235,1444200001.0
2009-12-03 20:55:00,88.235,88.235,88.23,88.235,572799999.0
2009-12-03 21:00:00,88.235,88.235,88.21,88.22,1245900001.0
2009-12-03 21:05:00,88.22,88.235,88.215,88.22,1580299996.0
2009-12-03 21:10:00,88.22,88.225,88.2,88.2,1571400007.0
2009-12-03 21:15:00,88.2,88.235,88.2,88.235,1312800010.0
2009-12-03 21:20:00,88.235,88.24,88.23,88.235,1093200000.0
2009-12-03 21:25:00,88.23,88.24,88.215,88.235,2128400009.0
2009-12-03 21:30:00,88.235,88.24,88.23,88.23,1488399992.0
2009-12-03 21:35:00,88.23,88.235,88.195,88.2,1514900000.0
2009-12-03 21:40:00,88.2,88.25,88.2,88.245,1448399998.0
2009-12-03 21:45:00,88.245,88.25,88.235,88.24,735299999.0
2009-12-03 21:50:00,88.24,88.25,88.225,88.23,1819000006.0
2009-12-03 21:55:00,88.23,88.23,88.2,88.205,1734299994.0
2009-12-03 22:00:00,88.205,88.22,88.17,88.19,1723300004.0
2009-12-03 22:05:00,88.19,88.215,88.19,88.215,1505500000.0
2009-12-03 22:10:00,88.215,88.23,88.21,88.22,1002400002.0
2009-12-03 22:15:00,88.215,88.23,88.215,88.225,1038400002.0
2009-12-03 22:20:00,88.225,88.235,88.22,88.235,648399997.0
2009-12-03 22:25:00,88.23,88.235,88.195,88.205,2584700001.0
2009-12-03 22:30:00,88.205,88.21,88.2,88.21,1494499996.0
2009-12-03 22:35:00,88.21,88.225,88.195,88.2,1057800000.0
2009-12-03 22:40:00,88.2,88.23,88.2,88.23,2618099980.0
2009-12-03 22:45:00,88.225,88.24,88.19,88.195,2231099985.0
2009-12-03 22:50:00,88.195,88.21,88.17,88.195,2581999995.0
2009-12-03 22:55:00,88.195,88.215,88.185,88.205,2570699996.0
2009-12-03 23:00:00,88.2,88.225,88.19,88.21,664600000.0
2009-12-03 23:05:00,88.21,88.22,88.19,88.215,468800000.0
2009-12-03 23:10:00,88.215,88.225,88.21,88.225,580400000.0
2009-12-03 23:15:00,88.22,88.23,88.21,88.21,1070399999.0
2009-12-03 23:20:00,88.21,88.215,88.195,88.195,476300000.0
2009-12-03 23:25:00,88.195,88.2,88.185,88.185,1113599998.0
2009-12-03 23:30:00,88.19,88.215,88.185,88.195,1156200001.0
2009-12-03 23:35:00,88.195,88.23,88.19,88.225,1056500001.0
2009-12-03 23:40:00,88.225,88.23,88.205,88.215,856000000.0
2009-12-03 23:45:00,88.215,88.32,88.215,88.29,1523699999.0
2009-12-03 23:50:00,88.295,88.31,88.27,88.27,1181000001.0
2009-12-03 23:55:00,88.27,88.285,88.255,88.255,1246300000.0
2009-12-04 00:00:00,88.25,88.28,88.24,88.265,228300000.0
2009-12-04 00:05:00,88.265,88.285,88.245,88.27,166600000.0
2009-12-04 00:10:00,88.265,88.285,88.255,88.275,112400000.0
2009-12-04 00:15:00,88.275,88.29,88.235,88.26,119200000.0
2009-12-04 00:20:00,88.265,88.319,88.245,88.245,67300000.0
2009-12-04 00:25:00,88.245,88.325,88.23,88.325,212700000.0
2009-12-04 00:30:00,88.325,88.325,88.27,88.32,285900000.0
2009-12-04 00:35:00,88.315,88.375,88.315,88.36,330800000.0
2009-12-04 00:40:00,88.36,88.375,88.34,88.37,261500000.0
2009-12-04 00:45:00,88.37,88.405,88.355,88.4,359800000.0
2009-12-04 00:50:00,88.4,88.415,88.375,88.375,324300000.0
2009-12-04 00:55:00,88.375,88.395,88.375,88.385,325700000.0
2009-12-04 01:00:00,88.385,88.385,88.305,88.305,1251500003.0
2009-12-04 01:05:00,88.305,88.31,88.295,88.295,318900000.0
2009-12-04 01:10:00,88.3,88.34,88.28,88.335,1047599999.0
2009-12-04 01:15:00,88.335,88.335,88.315,88.315,432900000.0
2009-12-04 01:20:00,88.315,88.32,88.28,88.28,639000000.0
2009-12-04 01:25:00,88.28,88.295,88.25,88.26,1116399999.0
2009-12-04 01:30:00,88.26,88.32,88.26,88.28,1055600000.0
2009-12-04 01:35:00,88.28,88.28,88.225,88.245,950200002.0
2009-12-04 01:40:00,88.245,88.25,88.23,88.245,1170400003.0
2009-12-04 01:45:00,88.25,88.265,88.25,88.265,1712800003.0
2009-12-04 01:50:00,88.26,88.265,88.235,88.235,737700000.0
2009-12-04 01:55:00,88.235,88.29,88.23,88.265,1713400006.0
2009-12-04 02:00:00,88.27,88.3,88.245,88.275,2067000006.0
2009-12-04 02:05:00,88.275,88.28,88.235,88.25,1012300001.0
2009-12-04 02:10:00,88.25,88.25,88.19,88.19,752400000.0
2009-12-04 02:15:00,88.19,88.19,88.075,88.075,2018900004.0
2009-12-04 02:20:00,88.075,88.09,88.02,88.065,2914200004.0
2009-12-04 02:25:00,88.065,88.13,88.02,88.13,1984800003.0
2009-12-04 02:30:00,88.13,88.135,88.005,88.03,2158700005.0
2009-12-04 02:35:00,88.035,88.06,87.99,88.05,2361800001.0
2009-12-04 02:40:00,88.05,88.065,88.035,88.05,1152699997.0
2009-12-04 02:45:00,88.05,88.055,88.03,88.035,2059600000.0
2009-12-04 02:50:00,88.035,88.11,88.03,88.095,2577699996.0
2009-12-04 02:55:00,88.105,88.105,88.07,88.075,3183799998.0
2009-12-04 03:00:00,88.075,88.145,88.065,88.125,2464599998.0
2009-12-04 03:05:00,88.125,88.165,88.105,88.15,2218200004.0
2009-12-04 03:10:00,88.15,88.18,88.125,88.125,1535100007.0
2009-12-04 03:15:00,88.125,88.16,88.105,88.16,1799799995.0
2009-12-04 03:20:00,88.16,88.21,88.16,88.205,1213100001.0
2009-12-04 03:25:00,88.205,88.24,88.155,88.16,2921200003.0
2009-12-04 03:30:00,88.16,88.28,88.155,88.27,2573499997.0
2009-12-04 03:35:00,88.27,88.365,88.27,88.28,3378800000.0
2009-12-04 03:40:00,88.28,88.305,88.28,88.3,1645100001.0
2009-12-04 03:45:00,88.3,88.325,88.27,88.275,1176200000.0
2009-12-04 03:50:00,88.27,88.27,88.23,88.24,1316299995.0
2009-12-04 03:55:00,88.24,88.265,88.235,88.235,1224600002.0
2009-12-04 04:00:00,88.235,88.24,88.18,88.21,1900000001.0
2009-12-04 04:05:00,88.21,88.23,88.2,88.23,1702000001.0
2009-12-04 04:10:00,88.235,88.235,88.195,88.2,918000000.0
2009-12-04 04:15:00,88.2,88.22,88.185,88.22,1607900008.0
2009-12-04 04:20:00,88.22,88.24,88.215,88.235,702199999.0
2009-12-04 04:25:00,88.24,88.25,88.23,88.235,907199999.0
2009-12-04 04:30:00,88.235,88.235,88.2,88.2,1344399999.0
2009-12-04 04:35:00,88.2,88.24,88.2,88.24,2063200003.0
2009-12-04 04:40:00,88.245,88.275,88.235,88.26,694300000.0
2009-12-04 04:45:00,88.26,88.275,88.255,88.275,981899999.0
2009-12-04 04:50:00,88.275,88.28,88.27,88.275,718100000.0
2009-12-04 04:55:00,88.275,88.275,88.265,88.265,428900000.0
2009-12-04 05:00:00,88.27,88.27,88.245,88.25,661600001.0
2009-12-04 05:05:00,88.25,88.25,88.235,88.245,1082099999.0
2009-12-04 05:10:00,88.245,88.25,88.225,88.23,929900001.0
2009-12-04 05:15:00,88.23,88.25,88.225,88.225,1411400000.0
2009-12-04 05:20:00,88.225,88.23,88.215,88.225,567099999.0
2009-12-04 05:25:00,88.225,88.23,88.21,88.21,628100000.0
2009-12-04 05:30:00,88.21,88.22,88.21,88.22,462000000.0
2009-12-04 05:35:00,88.215,88.22,88.215,88.22,608800005.0
2009-12-04 05:40:00,88.22,88.225,88.21,88.21,447199999.0
2009-12-04 05:45:00,88.205,88.215,88.205,88.21,640800000.0
2009-12-04 05:50:00,88.205,88.205,88.2,88.205,387600001.0
2009-12-04 05:55:00,88.205,88.205,88.19,88.2,894100000.0
2009-12-04 06:00:00,88.2,88.205,88.19,88.2,758599999.0
2009-12-04 06:05:00,88.2,88.205,88.12,88.125,1395600002.0
2009-12-04 06:10:00,88.125,88.135,88.09,88.11,1750800001.0
2009-12-04 06:15:00,88.11,88.11,88.08,88.08,874900000.0
2009-12-04 06:20:00,88.08,88.105,88.035,88.07,2224199996.0
2009-12-04 06:25:00,88.07,88.105,88.065,88.105,1191000001.0
2009-12-04 06:30:00,88.105,88.13,88.065,88.07,1950400000.0
2009-12-04 06:35:00,88.07,88.12,88.055,88.06,1564700000.0
2009-12-04 06:40:00,88.06,88.1,88.06,88.095,1210900000.0
2009-12-04 06:45:00,88.1,88.135,88.09,88.09,1289500000.0
2009-12-04 06:50:00,88.09,88.09,88.08,88.085,1055799999.0
2009-12-04 06:55:00,88.085,88.16,88.085,88.155,1584500001.0
2009-12-04 07:00:00,88.16,88.185,88.14,88.155,3028599998.0
2009-12-04 07:05:00,88.155,88.155,88.13,88.13,1202300004.0
2009-12-04 07:10:00,88.13,88.14,88.115,88.125,1032699999.0
2009-12-04 07:15:00,88.125,88.13,88.105,88.11,888199997.0
2009-12-04 07:20:00,88.105,88.14,88.105,88.13,1080799996.0
2009-12-04 07:25:00,88.125,88.175,88.125,88.165,1566099998.0
2009-12-04 07:30:00,88.16,88.205,88.135,88.185,1629400004.0
2009-12-04 07:35:00,88.185,88.2,88.155,88.17,2279000002.0
2009-12-04 07:40:00,88.17,88.17,88.13,88.155,1248599998.0
2009-12-04 07:45:00,88.155,88.175,88.155,88.175,842999999.0
2009-12-04 07:50:00,88.175,88.21,88.175,88.18,1079900001.0
2009-12-04 07:55:00,88.18,88.245,88.175,88.245,2172500003.0
2009-12-04 08:00:00,88.245,88.25,88.215,88.24,2090500000.0
2009-12-04 08:05:00,88.24,88.25,88.23,88.23,1352499994.0
2009-12-04 08:10:00,88.23,88.24,88.17,88.185,2492600001.0
2009-12-04 08:15:00,88.185,88.215,88.185,88.2,1040300000.0
2009-12-04 08:20:00,88.2,88.21,88.18,88.21,2025000000.0
2009-12-04 08:25:00,88.21,88.21,88.175,88.195,1321300000.0
2009-12-04 08:30:00,88.2,88.21,88.17,88.17,1710500000.0
2009-12-04 08:35:00,88.18,88.21,88.17,88.2,663000000.0
2009-12-04 08:40:00,88.2,88.215,88.195,88.215,1169899997.0
2009-12-04 08:45:00,88.215,88.22,88.2,88.215,867899999.0
2009-12-04 08:50:00,88.21,88.23,88.19,88.21,587200000.0
2009-12-04 08:55:00,88.21,88.22,88.21,88.215,718800000.0
2009-12-04 09:00:00,88.215,88.31,88.215,88.255,2483799997.0
2009-12-04 09:05:00,88.26,88.28,88.21,88.22,2864800006.0
2009-12-04 09:10:00,88.22,88.27,88.22,88.24,1684549998.0
2009-12-04 09:15:00,88.24,88.25,88.2,88.205,1773600006.0
2009-12-04 09:20:00,88.205,88.22,88.17,88.17,2252600001.0
2009-12-04 09:25:00,88.17,88.18,88.145,88.17,2607299990.0
2009-12-04 09:30:00,88.17,88.18,88.115,88.135,3650000001.0
2009-12-04 09:35:00,88.135,88.165,88.1,88.12,3510099992.0
2009-12-04 09:40:00,88.12,88.145,88.105,88.125,3508599991.0
2009-12-04 09:45:00,88.125,88.16,88.105,88.105,3076599994.0
2009-12-04 09:50:00,88.105,88.15,88.09,88.13,3883799996.0
2009-12-04 09:55:00,88.13,88.13,88.07,88.085,2035999997.0
2009-12-04 10:00:00,88.085,88.11,88.07,88.09,4004200011.0
2009-12-04 10:05:00,88.09,88.12,88.075,88.1,5366199985.0
2009-12-04 10:10:00,88.1,88.11,88.05,88.095,4813800011.0
2009-12-04 10:15:00,88.095,88.11,88.09,88.095,3290600004.0
2009-12-04 10:20:00,88.095,88.135,88.09,88.125,3831699997.0
2009-12-04 10:25:00,88.125,88.14,88.105,88.105,3112600001.0
2009-12-04 10:30:00,88.105,88.125,88.095,88.115,4242499997.0
2009-12-04 10:35:00,88.115,88.13,88.1,88.11,3474799996.0
2009-12-04 10:40:00,88.11,88.145,88.11,88.135,3938999995.0
2009-12-04 10:45:00,88.135,88.145,88.11,88.12,3061300002.0
2009-12-04 10:50:00,88.12,88.15,88.105,88.14,2720199988.0
2009-12-04 10:55:00,88.14,88.14,88.1,88.11,2865699989.0
2009-12-04 11:00:00,88.11,88.12,88.095,88.11,3443800004.0
2009-12-04 11:05:00,88.11,88.13,88.1,88.12,3178000000.0
2009-12-04 11:10:00,88.12,88.155,88.11,88.15,2344600000.0
2009-12-04 11:15:00,88.15,88.16,88.13,88.145,2338799998.0
2009-12-04 11:20:00,88.145,88.17,88.14,88.155,2201299988.0
2009-12-04 11:25:00,88.155,88.165,88.145,88.15,2377199990.0
2009-12-04 11:30:00,88.15,88.155,88.135,88.145,3329899994.0
2009-12-04 11:35:00,88.15,88.185,88.135,88.14,3265099996.0
2009-12-04 11:40:00,88.14,88.16,88.14,88.14,2140800002.0
2009-12-04 11:45:00,88.14,88.14,88.115,88.13,2722199998.0
2009-12-04 11:50:00,88.13,88.17,88.12,88.145,2172199999.0
2009-12-04 11:55:00,88.145,88.19,88.145,88.18,1793199995.0
2009-12-04 12:00:00,88.18,88.25,88.18,88.245,3981099993.0
2009-12-04 12:05:00,88.245,88.26,88.235,88.24,2447500004.0
2009-12-04 12:10:00,88.245,88.245,88.195,88.195,2864300004.0
2009-12-04 12:15:00,88.19,88.2,88.18,88.19,1550400003.0
2009-12-04 12:20:00,88.19,88.2,88.19,88.2,963699999.0
2009-12-04 12:25:00,88.2,88.305,88.195,88.29,2400979999.0
2009-12-04 12:30:00,88.29,88.325,88.275,88.285,3947699995.0
2009-12-04 12:35:00,88.285,88.3,88.27,88.29,1793500000.0
2009-12-04 12:40:00,88.29,88.355,88.28,88.3,2940600006.0
2009-12-04 12:45:00,88.31,88.32,88.285,88.295,3081200005.0
2009-12-04 12:50:00,88.295,88.3,88.28,88.29,1518200000.0
2009-12-04 12:55:00,88.29,88.32,88.29,88.305,1863400000.0
2009-12-04 13:00:00,88.305,88.31,88.29,88.29,1727900000.0
2009-12-04 13:05:00,88.29,88.29,88.23,88.25,1114299994.0
2009-12-04 13:10:00,88.255,88.28,88.255,88.28,1087500004.0
2009-12-04 13:15:00,88.29,88.3,88.27,88.29,1972200008.0
2009-12-04 13:20:00,88.29,88.33,88.29,88.325,1571999996.0
2009-12-04 13:25:00,88.33,88.335,88.315,88.325,2112600005.0
2009-12-04 13:30:00,88.33,88.375,88.315,88.35,2683399994.0
2009-12-04 13:35:00,88.35,88.36,88.33,88.35,1211899995.0
2009-12-04 13:40:00,88.345,88.395,88.335,88.39,1814199991.0
2009-12-04 13:45:00,88.39,88.435,88.375,88.38,3762599992.0
2009-12-04 13:50:00,88.38,88.39,88.36,88.37,1928999998.0
2009-12-04 13:55:00,88.37,88.38,88.34,88.36,2492700000.0
2009-12-04 14:00:00,88.36,88.38,88.33,88.375,2109400001.0
2009-12-04 14:05:00,88.375,88.38,88.35,88.37,2058199994.0
2009-12-04 14:10:00,88.37,88.39,88.36,88.375,1871000001.0
2009-12-04 14:15:00,88.375,88.38,88.345,88.36,1209500002.0
2009-12-04 14:20:00,88.36,88.41,88.355,88.405,2459300010.0
2009-12-04 14:25:00,88.405,88.425,88.36,88.365,2752600011.0
2009-12-04 14:30:00,88.365,88.405,88.365,88.4,1134900002.0
2009-12-04 14:35:00,88.395,88.415,88.38,88.38,1663100003.0
2009-12-04 14:40:00,88.385,88.4,88.355,88.36,2639099998.0
2009-12-04 14:45:00,88.36,88.36,88.335,88.335,1728700006.0
2009-12-04 14:50:00,88.34,88.36,88.325,88.36,1166800003.0
2009-12-04 14:55:00,88.355,88.36,88.345,88.35,1787499998.0
2009-12-04 15:00:00,88.35,88.35,88.325,88.35,2958799985.0
2009-12-04 15:05:00,88.345,88.35,88.32,88.33,1755099996.0
2009-12-04 15:10:00,88.33,88.35,88.3,88.3,1726399997.0
2009-12-04 15:15:00,88.3,88.345,88.3,88.335,2874899991.0
2009-12-04 15:20:00,88.34,88.405,88.315,88.4,4029799987.0
2009-12-04 15:25:00,88.395,88.46,88.335,88.44,3816800003.0
2009-12-04 15:30:00,88.44,89.18,88.44,89.115,2718100000.0
2009-12-04 15:35:00,89.12,89.34,89.115,89.305,5050099996.0
2009-12-04 15:40:00,89.305,89.435,89.26,89.35,4825800003.0
2009-12-04 15:45:00,89.35,89.375,89.24,89.26,5452500004.0
2009-12-04 15:50:00,89.26,89.33,89.255,89.33,4182299998.0
2009-12-04 15:55:00,89.33,89.67,89.325,89.555,5780400003.0
2009-12-04 16:00:00,89.545,89.885,89.535,89.785,6751200008.0
2009-12-04 16:05:00,89.78,89.785,89.64,89.64,7977000024.0
2009-12-04 16:10:00,89.635,89.745,89.575,89.67,6100150027.0
2009-12-04 16:15:00,89.67,89.68,89.58,89.585,4799100007.0
2009-12-04 16:20:00,89.585,89.605,89.52,89.57,5192299994.0
2009-12-04 16:25:00,89.57,89.63,89.565,89.6,5271400004.0
2009-12-04 16:30:00,89.605,89.625,89.535,89.57,5462499987.0
2009-12-04 16:35:00,89.565,89.635,89.56,89.61,5061799995.0
2009-12-04 16:40:00,89.61,89.65,89.585,89.63,6084899997.0
2009-12-04 16:45:00,89.63,89.675,89.625,89.64,4822300010.0
2009-12-04 16:50:00,89.64,89.65,89.625,89.63,4361800009.0
2009-12-04 16:55:00,89.63,89.67,89.615,89.66,3724900001.0
2009-12-04 17:00:00,89.66,89.815,89.655,89.8,2983899996.0
2009-12-04 17:05:00,89.8,89.805,89.665,89.67,5386899990.0
2009-12-04 17:10:00,89.67,89.685,89.605,89.62,4061600001.0
2009-12-04 17:15:00,89.62,89.645,89.6,89.64,3936900002.0
2009-12-04 17:20:00,89.64,89.645,89.61,89.64,4061099996.0
2009-12-04 17:25:00,89.64,89.75,89.64,89.73,3968699993.0
2009-12-04 17:30:00,89.73,89.775,89.73,89.755,3691700008.0
2009-12-04 17:35:00,89.755,89.79,89.74,89.78,4861700012.0
2009-12-04 17:40:00,89.971,89.99,89.785,89.8,5511299979.0
2009-12-04 17:45:00,89.8,89.83,89.79,89.8,2880500009.0
2009-12-04 17:50:00,89.795,89.84,89.78,89.83,4800900002.0
2009-12-04 17:55:00,89.83,89.97,89.82,89.94,4907099996.0
2009-12-04 18:00:00,89.94,89.97,89.86,89.875,4779199997.0
2009-12-04 18:05:00,89.875,89.89,89.86,89.88,3163300009.0
2009-12-04 18:10:00,89.88,89.955,89.87,89.955,3611800006.0
2009-12-04 18:15:00,89.955,90.02,89.94,89.945,4474399998.0
2009-12-04 18:20:00,89.955,89.955,89.875,89.885,4105199973.0
2009-12-04 18:25:00,89.89,90.005,89.85,89.965,4696300006.0
2009-12-04 18:30:00,89.96,90.025,89.94,89.965,3907100001.0
2009-12-04 18:35:00,89.965,89.98,89.92,89.975,4014500007.0
2009-12-04 18:40:00,89.975,89.995,89.915,89.93,3798400009.0
2009-12-04 18:45:00,89.93,89.94,89.855,89.92,5432399996.0
2009-12-04 18:50:00,89.92,89.955,89.83,89.865,4136800003.0
2009-12-04 18:55:00,89.865,89.91,89.85,89.875,2090199993.0
2009-12-04 19:00:00,89.875,89.895,89.86,89.865,1878000003.0
2009-12-04 19:05:00,89.865,89.88,89.83,89.88,3117700018.0
2009-12-04 19:10:00,89.88,89.97,89.865,89.96,3954700000.0
2009-12-04 19:15:00,89.955,89.96,89.93,89.945,2210900004.0
2009-12-04 19:20:00,89.945,89.95,89.92,89.94,2876600001.0
2009-12-04 19:25:00,89.94,90.03,89.93,90.01,3182200008.0
2009-12-04 19:30:00,90.01,90.08,89.985,90.055,5322299992.0
2009-12-04 19:35:00,90.055,90.06,90.015,90.05,3313000017.0
2009-12-04 19:40:00,90.05,90.085,90.045,90.065,4817500013.0
2009-12-04 19:45:00,90.065,90.07,90.04,90.06,2661900007.0
2009-12-04 19:50:00,90.06,90.07,90.045,90.055,2675199993.0
2009-12-04 19:55:00,90.055,90.06,90.015,90.025,2042900004.0
2009-12-04 20:00:00,90.03,90.04,90.015,90.025,3002600003.0
2009-12-04 20:05:00,90.025,90.07,90.02,90.055,1874000007.0
2009-12-04 20:10:00,90.055,90.075,90.05,90.055,2843199985.0
2009-12-04 20:15:00,90.055,90.06,90.045,90.05,1610299999.0
2009-12-04 20:20:00,90.05,90.06,90.04,90.045,1188000001.0
2009-12-04 20:25:00,90.045,90.065,90.04,90.065,2459100005.0
2009-12-04 20:30:00,90.065,90.08,90.06,90.07,2069000003.0
2009-12-04 20:35:00,90.07,90.08,90.055,90.075,3708299999.0
2009-12-04 20:40:00,90.075,90.125,90.06,90.125,3259299999.0
2009-12-04 20:45:00,90.125,90.245,90.11,90.245,3702499980.0
2009-12-04 20:50:00,90.245,90.365,90.245,90.325,5608600000.0
2009-12-04 20:55:00,90.325,90.325,90.295,90.32,3214800001.0
2009-12-04 21:00:00,90.315,90.37,90.31,90.35,3533499989.0
2009-12-04 21:05:00,90.35,90.38,90.34,90.37,3847000001.0
2009-12-04 21:10:00,90.37,90.47,90.34,90.465,5534800020.0
2009-12-04 21:15:00,90.47,90.535,90.38,90.4,4097799995.0
2009-12-04 21:20:00,90.405,90.43,90.37,90.37,3504900009.0
2009-12-04 21:25:00,90.37,90.415,90.365,90.405,4655500010.0
2009-12-04 21:30:00,90.405,90.425,90.405,90.425,3952599985.0
2009-12-04 21:35:00,90.425,90.505,90.41,90.5,5872899985.0
2009-12-04 21:40:00,90.495,90.51,90.475,90.505,2677599994.0
2009-12-04 21:45:00,90.505,90.77,90.505,90.75,3304600003.0
2009-12-04 21:50:00,90.75,90.755,90.66,90.71,5393499989.0
2009-12-04 21:55:00,90.71,90.72,90.67,90.7,4769899987.0
2009-12-04 22:00:00,90.7,90.71,90.615,90.615,3308399998.0
2009-12-04 22:05:00,90.615,90.63,90.57,90.58,3413799999.0
2009-12-04 22:10:00,90.58,90.605,90.555,90.555,2193300002.0
2009-12-04 22:15:00,90.56,90.605,90.555,90.6,1658600000.0
2009-12-04 22:20:00,90.61,90.61,90.535,90.555,2527199995.0
2009-12-04 22:25:00,90.55,90.555,90.46,90.475,2283999997.0
2009-12-04 22:30:00,90.49,90.52,90.475,90.52,2444999993.0
2009-12-04 22:35:00,90.52,90.545,90.505,90.53,992100000.0
2009-12-04 22:40:00,90.53,90.54,90.505,90.505,866700003.0
2009-12-04 22:45:00,90.505,90.51,90.475,90.485,2631400000.0
2009-12-04 22:50:00,90.485,90.495,90.48,90.485,1487199999.0
2009-12-04 22:55:00,90.485,90.51,90.485,90.495,1382500001.0
2009-12-04 23:00:00,90.495,90.495,90.455,90.46,277900000.0
2009-12-04 23:05:00,90.46,90.46,90.425,90.425,502900000.0
2009-12-04 23:10:00,90.425,90.435,90.415,90.435,354400000.0
2009-12-04 23:15:00,90.435,90.435,90.425,90.43,1061000000.0
2009-12-04 23:20:00,90.42,90.435,90.41,90.41,640200001.0
2009-12-04 23:25:00,90.41,90.415,90.38,90.4,1005899999.0
2009-12-04 23:30:00,90.4,90.415,90.385,90.405,1064200001.0
2009-12-04 23:35:00,90.41,90.45,90.41,90.445,870600000.0
2009-12-04 23:40:00,90.445,90.5,90.445,90.49,808200001.0
2009-12-04 23:45:00,90.49,90.49,90.445,90.465,942200000.0
2009-12-04 23:50:00,90.47,90.505,90.465,90.5,524200000.0
2009-12-04 23:55:00,90.5,90.54,90.495,90.515,372000000.0
2009-12-07 00:00:00,90.17,90.175,90.05,90.1,367800000.0
2009-12-07 00:05:00,90.1,90.165,90.095,90.14,632400000.0
2009-12-07 00:10:00,90.14,90.165,90.12,90.135,562400000.0
2009-12-07 00:15:00,90.135,90.16,90.135,90.15,52600000.0
2009-12-07 00:20:00,90.15,90.17,90.135,90.155,257900000.0
2009-12-07 00:25:00,90.155,90.205,90.105,90.18,626500000.0
2009-12-07 00:30:00,90.18,90.215,90.175,90.2,385500000.0
2009-12-07 00:35:00,90.2,90.215,90.185,90.185,492200000.0
2009-12-07 00:40:00,90.185,90.21,90.185,90.205,260000000.0
2009-12-07 00:45:00,90.21,90.22,90.195,90.215,373300000.0
2009-12-07 00:50:00,90.215,90.235,90.215,90.235,196700000.0
2009-12-07 00:55:00,90.235,90.335,90.225,90.24,718100000.0
2009-12-07 01:00:00,90.23,90.31,90.225,90.275,1020100000.0
2009-12-07 01:05:00,90.275,90.285,90.265,90.27,627400000.0
2009-12-07 01:10:00,90.27,90.355,90.255,90.355,1272100002.0
2009-12-07 01:15:00,90.35,90.375,90.28,90.305,1623899999.0
2009-12-07 01:20:00,90.305,90.315,90.28,90.28,1036500000.0
2009-12-07 01:25:00,90.275,90.31,90.26,90.285,1454100001.0
2009-12-07 01:30:00,90.285,90.285,90.155,90.16,3200499991.0
2009-12-07 01:35:00,90.16,90.16,90.11,90.12,2966999995.0
2009-12-07 01:40:00,90.12,90.12,90.015,90.025,4770599990.0
2009-12-07 01:45:00,90.03,90.17,90.025,90.1,4296799978.0
2009-12-07 01:50:00,90.1,90.125,90.05,90.09,1923400012.0
2009-12-07 01:55:00,90.09,90.1,89.97,90.06,2934600004.0
2009-12-07 02:00:00,90.06,90.105,90.045,90.1,3780599984.0
2009-12-07 02:05:00,90.09,90.135,90.055,90.075,3491299999.0
2009-12-07 02:10:00,90.08,90.14,90.075,90.13,2552999997.0
2009-12-07 02:15:00,90.13,90.16,90.125,90.155,2194100009.0
2009-12-07 02:20:00,90.155,90.17,90.11,90.125,1744399999.0
2009-12-07 02:25:00,90.125,90.13,90.015,90.045,2333700000.0
2009-12-07 02:30:00,90.045,90.05,89.99,89.99,2885799999.0
2009-12-07 02:35:00,89.995,90.04,89.98,89.99,2261600004.0
2009-12-07 02:40:00,89.99,90.02,89.965,90.005,1631500002.0
2009-12-07 02:45:00,90.005,90.085,90.005,90.075,2351800000.0
2009-12-07 02:50:00,90.075,90.15,90.07,90.14,3117400002.0
2009-12-07 02:55:00,90.14,90.14,90.085,90.11,2816399997.0
2009-12-07 03:00:00,90.11,90.12,90.005,90.04,1942900001.0
2009-12-07 03:05:00,90.04,90.06,90.01,90.01,1690699997.0
2009-12-07 03:10:00,90.01,90.09,90.0,90.06,1208400001.0
2009-12-07 03:15:00,90.06,90.17,90.06,90.17,1472200002.0
2009-12-07 03:20:00,90.17,90.185,90.13,90.17,2155500000.0
2009-12-07 03:25:00,90.17,90.19,90.14,90.14,930000000.0
2009-12-07 03:30:00,90.14,90.15,90.005,90.03,2084599998.0
2009-12-07 03:35:00,90.03,90.05,89.995,90.025,3325399998.0
2009-12-07 03:40:00,90.03,90.04,90.0,90.01,1673200002.0
2009-12-07 03:45:00,90.01,90.03,89.98,90.01,1781200002.0
2009-12-07 03:50:00,90.01,90.03,89.985,90.02,1785900000.0
2009-12-07 03:55:00,90.02,90.05,90.02,90.05,1693000021.0
2009-12-07 04:00:00,90.05,90.06,90.025,90.04,1753700000.0
2009-12-07 04:05:00,90.045,90.05,90.01,90.01,685000000.0
2009-12-07 04:10:00,90.01,90.01,90.0,90.01,695300004.0
2009-12-07 04:15:00,90.01,90.02,90.0,90.005,636300000.0
2009-12-07 04:20:00,90.005,90.005,89.985,89.99,742900000.0
2009-12-07 04:25:00,89.99,90.0,89.975,89.98,1020599999.0
2009-12-07 04:30:00,89.985,89.99,89.915,89.92,1108899999.0
2009-12-07 04:35:00,89.92,89.92,89.895,89.915,1363699999.0
2009-12-07 04:40:00,89.915,89.935,89.905,89.935,701600000.0
2009-12-07 04:45:00,89.935,89.94,89.915,89.92,648600000.0
2009-12-07 04:50:00,89.92,89.92,89.9,89.905,929800000.0
2009-12-07 04:55:00,89.905,89.91,89.88,89.885,1018100000.0
2009-12-07 05:00:00,89.885,89.885,89.865,89.875,1326600004.0
2009-12-07 05:05:00,89.875,89.875,89.81,89.81,987600001.0
2009-12-07 05:10:00,89.81,89.86,89.81,89.85,822200001.0
2009-12-07 05:15:00,89.86,89.86,89.82,89.82,705000000.0
2009-12-07 05:20:00,89.825,89.85,89.82,89.845,596400001.0
2009-12-07 05:25:00,89.845,89.85,89.81,89.815,1172800000.0
2009-12-07 05:30:00,89.815,89.825,89.8,89.82,598100000.0
2009-12-07 05:35:00,89.82,89.83,89.805,89.805,917900001.0
2009-12-07 05:40:00,89.805,89.825,89.785,89.8,1203799999.0
2009-12-07 05:45:00,89.805,89.805,89.765,89.775,1052899999.0
2009-12-07 05:50:00,89.775,89.81,89.76,89.78,1095299998.0
2009-12-07 05:55:00,89.785,89.83,89.78,89.805,858800000.0
2009-12-07 06:00:00,89.805,89.815,89.8,89.8,488899998.0
2009-12-07 06:05:00,89.8,89.805,89.77,89.795,1153100000.0
2009-12-07 06:10:00,89.795,89.815,89.79,89.81,1017400001.0
2009-12-07 06:15:00,89.81,89.86,89.81,89.835,1777400003.0
2009-12-07 06:20:00,89.835,89.85,89.83,89.84,853199998.0
2009-12-07 06:25:00,89.84,89.84,89.81,89.81,923600000.0
2009-12-07 06:30:00,89.81,89.815,89.79,89.81,1080400001.0
2009-12-07 06:35:00,89.81,89.84,89.795,89.84,1103600006.0
2009-12-07 06:40:00,89.84,89.875,89.83,89.87,1680000003.0
2009-12-07 06:45:00,89.87,89.88,89.85,89.855,1393600000.0
2009-12-07 06:50:00,89.855,89.875,89.855,89.87,831699999.0
2009-12-07 06:55:00,89.87,89.92,89.87,89.875,1603799998.0
2009-12-07 07:00:00,89.875,89.945,89.875,89.93,2469100001.0
2009-12-07 07:05:00,89.93,89.95,89.91,89.92,1146900000.0
2009-12-07 07:10:00,89.925,89.925,89.885,89.905,1212800005.0
2009-12-07 07:15:00,89.905,89.905,89.87,89.885,858700001.0
2009-12-07 07:20:00,89.885,89.89,89.875,89.88,491200000.0
2009-12-07 07:25:00,89.88,89.89,89.87,89.89,981800000.0
2009-12-07 07:30:00,89.89,89.9,89.86,89.865,838000003.0
2009-12-07 07:35:00,89.865,89.88,89.84,89.85,1037800001.0
2009-12-07 07:40:00,89.85,89.92,89.84,89.92,1946200002.0
2009-12-07 07:45:00,89.92,89.97,89.88,89.965,2811000002.0
2009-12-07 07:50:00,89.97,89.995,89.965,89.985,1833499996.0
2009-12-07 07:55:00,89.985,90.0,89.97,89.98,2235499998.0
2009-12-07 08:00:00,89.98,89.995,89.965,89.99,1254700003.0
2009-12-07 08:05:00,89.985,90.0,89.98,89.98,1151800002.0
2009-12-07 08:10:00,89.98,89.98,89.93,89.95,1989300000.0
2009-12-07 08:15:00,89.95,89.97,89.93,89.945,1073200001.0
2009-12-07 08:20:00,89.945,89.95,89.92,89.92,577700000.0
2009-12-07 08:25:00,89.92,89.95,89.92,89.93,1266599992.0
2009-12-07 08:30:00,89.93,89.96,89.93,89.96,845600001.0
2009-12-07 08:35:00,89.96,89.98,89.925,89.935,1250100001.0
2009-12-07 08:40:00,89.94,89.97,89.935,89.965,753600000.0
2009-12-07 08:45:00,89.97,90.0,89.865,89.87,2543200000.0
2009-12-07 08:50:00,89.875,89.89,89.835,89.86,1782900000.0
2009-12-07 08:55:00,89.86,89.9,89.86,89.895,2393099999.0
2009-12-07 09:00:00,89.9,89.925,89.87,89.895,4318200023.0
2009-12-07 09:05:00,89.895,89.9,89.83,89.84,2515100006.0
2009-12-07 09:10:00,89.84,89.85,89.8,89.845,3512200002.0
2009-12-07 09:15:00,89.845,89.885,89.83,89.84,3286299997.0
2009-12-07 09:20:00,89.84,89.875,89.84,89.85,3133500010.0
2009-12-07 09:25:00,89.85,89.86,89.815,89.82,2172000001.0
2009-12-07 09:30:00,89.82,89.845,89.79,89.795,3681000007.0
2009-12-07 09:35:00,89.8,89.815,89.79,89.8,2590799997.0
2009-12-07 09:40:00,89.8,89.805,89.7,89.73,4978500003.0
2009-12-07 09:45:00,89.73,89.84,89.725,89.82,4404199995.0
2009-12-07 09:50:00,89.82,89.835,89.8,89.82,2779199987.0
2009-12-07 09:55:00,89.82,89.86,89.81,89.835,2455800006.0
2009-12-07 10:00:00,89.835,89.85,89.805,89.85,2738500003.0
2009-12-07 10:05:00,89.85,89.88,89.83,89.875,5163599975.0
2009-12-07 10:10:00,89.875,89.89,89.8,89.805,6254899995.0
2009-12-07 10:15:00,89.8,89.805,89.755,89.78,7496599996.0
2009-12-07 10:20:00,89.785,89.85,89.785,89.785,5670600019.0
2009-12-07 10:25:00,89.785,89.835,89.76,89.835,6063300003.0
2009-12-07 10:30:00,89.835,89.895,89.83,89.89,6241799998.0
2009-12-07 10:35:00,89.89,89.965,89.865,89.915,5998389998.0
2009-12-07 10:40:00,89.915,89.97,89.89,89.905,5041600004.0
2009-12-07 10:45:00,89.91,89.92,89.85,89.92,5667800002.0
2009-12-07 10:50:00,89.92,90.02,89.92,90.02,5009800011.0
2009-12-07 10:55:00,90.02,90.025,89.93,89.98,5333100003.0
2009-12-07 11:00:00,89.98,90.015,89.965,89.99,4341100007.0
2009-12-07 11:05:00,89.99,90.01,89.98,89.995,3799900011.0
2009-12-07 11:10:00,89.995,90.01,89.87,89.88,5693100005.0
2009-12-07 11:15:00,89.88,89.915,89.86,89.89,5036000006.0
2009-12-07 11:20:00,89.89,89.9,89.815,89.85,5243099989.0
2009-12-07 11:25:00,89.85,89.92,89.85,89.91,4710599992.0
2009-12-07 11:30:00,89.905,89.97,89.905,89.97,3767500006.0
2009-12-07 11:35:00,89.97,89.975,89.93,89.94,4112699999.0
2009-12-07 11:40:00,89.94,89.95,89.89,89.925,3285899991.0
2009-12-07 11:45:00,89.93,89.98,89.925,89.96,3199900003.0
2009-12-07 11:50:00,89.96,90.01,89.96,90.01,2729099996.0
2009-12-07 11:55:00,90.01,90.02,89.99,90.005,2265800001.0
2009-12-07 12:00:00,90.005,90.01,89.985,89.99,1831500002.0
2009-12-07 12:05:00,89.99,89.995,89.965,89.99,2455399993.0
2009-12-07 12:10:00,89.99,90.01,89.98,89.985,2508199999.0
2009-12-07 12:15:00,89.99,90.01,89.99,90.0,2662900012.0
2009-12-07 12:20:00,90.0,90.005,89.99,90.0,2116000005.0
2009-12-07 12:25:00,90.0,90.03,90.0,90.03,2392500017.0
2009-12-07 12:30:00,90.03,90.045,90.025,90.04,4322399979.0
2009-12-07 12:35:00,90.04,90.055,90.025,90.045,2464099994.0
2009-12-07 12:40:00,90.045,90.055,90.04,90.04,1891400004.0
2009-12-07 12:45:00,90.035,90.04,90.01,90.01,1617599995.0
2009-12-07 12:50:00,90.01,90.01,89.95,89.95,2566899996.0
2009-12-07 12:55:00,89.95,89.97,89.915,89.915,3259200000.0
2009-12-07 13:00:00,89.915,89.98,89.91,89.975,4139600025.0
2009-12-07 13:05:00,89.98,90.01,89.975,89.995,3002300018.0
2009-12-07 13:10:00,89.995,90.01,89.965,89.97,2637699997.0
2009-12-07 13:15:00,89.97,89.975,89.93,89.93,2005200011.0
2009-12-07 13:20:00,89.925,89.985,89.91,89.985,4774599993.0
2009-12-07 13:25:00,89.98,90.005,89.955,89.985,2804600007.0
2009-12-07 13:30:00,89.98,90.02,89.98,90.0,3071800017.0
2009-12-07 13:35:00,90.0,90.005,89.95,89.95,2051900003.0
2009-12-07 13:40:00,89.95,90.02,89.95,89.985,2559499998.0
2009-12-07 13:45:00,89.985,90.005,89.98,90.005,2055900021.0
2009-12-07 13:50:00,90.005,90.04,90.0,90.025,3436400024.0
2009-12-07 13:55:00,90.03,90.04,90.01,90.04,3105500001.0
2009-12-07 14:00:00,90.035,90.05,90.025,90.04,3686699992.0
2009-12-07 14:05:00,90.04,90.05,89.99,90.03,2404700001.0
2009-12-07 14:10:00,90.03,90.03,90.02,90.03,827200000.0
2009-12-07 14:15:00,90.03,90.055,90.025,90.05,1770200001.0
2009-12-07 14:20:00,90.05,90.095,90.045,90.08,3872900013.0
2009-12-07 14:25:00,90.08,90.09,90.06,90.06,2554099997.0
2009-12-07 14:30:00,90.07,90.07,90.045,90.05,2525600001.0
2009-12-07 14:35:00,90.05,90.07,90.045,90.07,2447999993.0
2009-12-07 14:40:00,90.07,90.08,90.055,90.055,3068900002.0
2009-12-07 14:45:00,90.055,90.075,90.055,90.06,1841600004.0
2009-12-07 14:50:00,90.06,90.08,90.06,90.065,1750000010.0
2009-12-07 14:55:00,90.065,90.08,90.055,90.055,2503800001.0
2009-12-07 15:00:00,90.055,90.065,90.02,90.045,2300700000.0
2009-12-07 15:05:00,90.045,90.05,90.03,90.035,3621500035.0
2009-12-07 15:10:00,90.035,90.09,90.035,90.09,4266500016.0
2009-12-07 15:15:00,90.09,90.09,90.055,90.06,2087800024.0
2009-12-07 15:20:00,90.06,90.095,90.06,90.085,3332700012.0
2009-12-07 15:25:00,90.085,90.09,90.075,90.08,2889299995.0
2009-12-07 15:30:00,90.075,90.08,90.065,90.07,2332300010.0
2009-12-07 15:35:00,90.07,90.075,90.04,90.04,2293599994.0
2009-12-07 15:40:00,90.04,90.05,90.025,90.045,3118299995.0
2009-12-07 15:45:00,90.045,90.05,90.01,90.02,3505499998.0
2009-12-07 15:50:00,90.02,90.025,89.99,90.01,4949400000.0
2009-12-07 15:55:00,90.01,90.025,89.99,90.02,3531800001.0
2009-12-07 16:00:00,90.02,90.02,89.94,89.95,3035499995.0
2009-12-07 16:05:00,89.945,89.975,89.93,89.96,3890100009.0
2009-12-07 16:10:00,89.96,89.97,89.905,89.935,3081699997.0
2009-12-07 16:15:00,89.94,89.96,89.915,89.93,3518200001.0
2009-12-07 16:20:00,89.93,89.955,89.865,89.875,6242199973.0
2009-12-07 16:25:00,89.875,89.9,89.86,89.89,5778899999.0
2009-12-07 16:30:00,89.89,89.935,89.885,89.915,3963300004.0
2009-12-07 16:35:00,89.915,89.94,89.9,89.92,4045299999.0
2009-12-07 16:40:00,89.92,89.93,89.86,89.885,3305399999.0
2009-12-07 16:45:00,89.885,89.885,89.82,89.82,4576000004.0
2009-12-07 16:50:00,89.82,89.85,89.81,89.815,2718900005.0
2009-12-07 16:55:00,89.82,89.87,89.81,89.87,3607899997.0
2009-12-07 17:00:00,89.87,89.87,89.81,89.835,4979600003.0
2009-12-07 17:05:00,89.835,89.885,89.835,89.865,3700900004.0
2009-12-07 17:10:00,89.865,89.88,89.83,89.84,4671100009.0
2009-12-07 17:15:00,89.84,89.87,89.835,89.85,3830800009.0
2009-12-07 17:20:00,89.855,89.855,89.8,89.8,4471600015.0
2009-12-07 17:25:00,89.795,89.8,89.76,89.76,4812799991.0
2009-12-07 17:30:00,89.755,89.79,89.7,89.705,4283500004.0
2009-12-07 17:35:00,89.705,89.75,89.65,89.72,3582599999.0
2009-12-07 17:40:00,89.73,89.74,89.665,89.665,4252800003.0
2009-12-07 17:45:00,89.665,89.725,89.66,89.695,3348899992.0
2009-12-07 17:50:00,89.695,89.715,89.67,89.705,3943000009.0
2009-12-07 17:55:00,89.71,89.73,89.63,89.65,3712599997.0
2009-12-07 18:00:00,89.655,89.71,89.65,89.69,4931799994.0
2009-12-07 18:05:00,89.685,89.69,89.615,89.62,3628199994.0
2009-12-07 18:10:00,89.62,89.65,89.62,89.645,2623000005.0
2009-12-07 18:15:00,89.645,89.655,89.57,89.58,4082879992.0
2009-12-07 18:20:00,89.58,89.59,89.515,89.54,5445689972.0
2009-12-07 18:25:00,89.545,89.57,89.535,89.56,2439999988.0
2009-12-07 18:30:00,89.565,89.61,89.56,89.59,1736699985.0
2009-12-07 18:35:00,89.59,89.605,89.525,89.545,2746699979.0
2009-12-07 18:40:00,89.545,89.58,89.525,89.57,1837799997.0
2009-12-07 18:45:00,89.57,89.57,89.52,89.52,1957800002.0
2009-12-07 18:50:00,89.52,89.52,89.38,89.43,4237429995.0
2009-12-07 18:55:00,89.425,89.45,89.42,89.44,2831000004.0
2009-12-07 19:00:00,89.44,89.505,89.405,89.505,3644499998.0
2009-12-07 19:05:00,89.505,89.505,89.475,89.49,3363499965.0
2009-12-07 19:10:00,89.49,89.49,89.46,89.48,2351099998.0
2009-12-07 19:15:00,89.48,89.555,89.48,89.545,2026900005.0
2009-12-07 19:20:00,89.545,89.55,89.525,89.55,3118200010.0
2009-12-07 19:25:00,89.555,89.565,89.51,89.51,1797600000.0
2009-12-07 19:30:00,89.51,89.52,89.315,89.32,2421900001.0
2009-12-07 19:35:00,89.32,89.36,89.035,89.355,6169600009.0
2009-12-07 19:40:00,89.355,89.38,89.26,89.32,4653200004.0
2009-12-07 19:45:00,89.32,89.41,89.275,89.38,4186800000.0
2009-12-07 19:50:00,89.38,89.4,89.335,89.385,4363599975.0
2009-12-07 19:55:00,89.39,89.47,89.375,89.41,2893899977.0
2009-12-07 20:00:00,89.41,89.44,89.375,89.43,2089599996.0
2009-12-07 20:05:00,89.43,89.455,89.43,89.435,2790799983.0
2009-12-07 20:10:00,89.435,89.435,89.315,89.35,3549699994.0
2009-12-07 20:15:00,89.35,89.35,89.16,89.22,5208199988.0
2009-12-07 20:20:00,89.22,89.27,89.2,89.26,3895499992.0
2009-12-07 20:25:00,89.26,89.285,89.15,89.165,3587599999.0
2009-12-07 20:30:00,89.165,89.275,89.165,89.27,3034300001.0
2009-12-07 20:35:00,89.27,89.29,89.255,89.27,1630100010.0
2009-12-07 20:40:00,89.27,89.31,89.27,89.31,375900000.0
2009-12-07 20:45:00,89.31,89.34,89.31,89.335,1544800004.0
2009-12-07 20:50:00,89.335,89.35,89.32,89.35,1552999987.0
2009-12-07 20:55:00,89.35,89.35,89.33,89.33,1518199981.0
2009-12-07 21:00:00,89.33,89.35,89.31,89.34,1504900001.0
2009-12-07 21:05:00,89.335,89.37,89.335,89.37,1558800001.0
2009-12-07 21:10:00,89.37,89.405,89.37,89.405,1930100018.0
2009-12-07 21:15:00,89.405,89.42,89.38,89.415,1848900005.0
2009-12-07 21:20:00,89.425,89.46,89.41,89.46,2092299995.0
2009-12-07 21:25:00,89.46,89.53,89.455,89.5,3439200012.0
2009-12-07 21:30:00,89.5,89.5,89.425,89.455,3698400011.0
2009-12-07 21:35:00,89.455,89.5,89.455,89.485,3246900004.0
2009-12-07 21:40:00,89.485,89.505,89.46,89.485,2681800032.0
2009-12-07 21:45:00,89.485,89.49,89.425,89.43,1950900012.0
2009-12-07 21:50:00,89.43,89.465,89.42,89.455,3604299988.0
2009-12-07 21:55:00,89.455,89.47,89.435,89.44,2668800005.0
2009-12-07 22:00:00,89.44,89.465,89.435,89.435,1312100009.0
2009-12-07 22:05:00,89.435,89.46,89.43,89.44,1630999997.0
2009-12-07 22:10:00,89.44,89.46,89.435,89.455,1272000008.0
2009-12-07 22:15:00,89.455,89.465,89.44,89.45,2404800006.0
2009-12-07 22:20:00,89.45,89.515,89.445,89.51,1431299999.0
2009-12-07 22:25:00,89.505,89.56,89.5,89.545,2582400005.0
2009-12-07 22:30:00,89.535,89.54,89.505,89.54,3010799993.0
2009-12-07 22:35:00,89.54,89.54,89.5,89.5,1710999987.0
2009-12-07 22:40:00,89.495,89.525,89.495,89.525,1497799994.0
2009-12-07 22:45:00,89.52,89.535,89.515,89.52,2752800011.0
2009-12-07 22:50:00,89.52,89.535,89.505,89.52,1316599991.0
2009-12-07 22:55:00,89.52,89.53,89.51,89.52,2229400008.0
2009-12-07 23:00:00,89.52,89.535,89.51,89.51,489199999.0
2009-12-07 23:05:00,89.515,89.515,89.485,89.495,793599999.0
2009-12-07 23:10:00,89.5,89.505,89.485,89.5,767799998.0
2009-12-07 23:15:00,89.505,89.53,89.505,89.525,1120700008.0
2009-12-07 23:20:00,89.52,89.52,89.49,89.5,940300001.0
2009-12-07 23:25:00,89.5,89.505,89.49,89.495,364999999.0
2009-12-07 23:30:00,89.495,89.515,89.485,89.495,1920299992.0
2009-12-07 23:35:00,89.495,89.51,89.475,89.505,469999998.0
2009-12-07 23:40:00,89.505,89.51,89.485,89.505,667800000.0
2009-12-07 23:45:00,89.505,89.51,89.495,89.5,575800000.0
2009-12-07 23:50:00,89.5,89.5,89.48,89.49,1890299973.0
2009-12-07 23:55:00,89.49,89.51,89.47,89.5,697399998.0
2009-12-08 00:00:00,89.495,89.51,89.39,89.43,163200000.0
2009-12-08 00:05:00,89.43,89.455,89.395,89.395,155400000.0
2009-12-08 00:10:00,89.4,89.41,89.37,89.37,224600000.0
2009-12-08 00:15:00,89.37,89.4,89.35,89.395,291800000.0
2009-12-08 00:20:00,89.395,89.43,89.385,89.39,173500000.0
2009-12-08 00:25:00,89.33,89.42,89.317,89.4,190000000.0
2009-12-08 00:30:00,89.4,89.41,89.39,89.405,178600000.0
2009-12-08 00:35:00,89.405,89.425,89.279,89.41,190000000.0
2009-12-08 00:40:00,89.42,89.445,89.355,89.365,412300000.0
2009-12-08 00:45:00,89.365,89.385,89.345,89.365,381500000.0
2009-12-08 00:50:00,89.37,89.39,89.37,89.385,129799999.0
2009-12-08 00:55:00,89.39,89.39,89.33,89.35,340800000.0
2009-12-08 01:00:00,89.355,89.39,89.355,89.39,581399999.0
2009-12-08 01:05:00,89.39,89.39,89.38,89.39,325400001.0
2009-12-08 01:10:00,89.39,89.39,89.37,89.38,407799999.0
2009-12-08 01:15:00,89.38,89.38,89.3,89.31,797600002.0
2009-12-08 01:20:00,89.315,89.33,89.3,89.33,432100001.0
2009-12-08 01:25:00,89.335,89.335,89.32,89.32,573400002.0
2009-12-08 01:30:00,89.325,89.325,89.3,89.3,771400001.0
2009-12-08 01:35:00,89.3,89.3,89.265,89.27,507700001.0
2009-12-08 01:40:00,89.27,89.275,89.255,89.265,1081600000.0
2009-12-08 01:45:00,89.265,89.3,89.22,89.3,1328100000.0
2009-12-08 01:50:00,89.3,89.3,89.23,89.29,1197200000.0
2009-12-08 01:55:00,89.29,89.35,89.285,89.35,860900000.0
2009-12-08 02:00:00,89.35,89.365,89.335,89.355,2046000014.0
2009-12-08 02:05:00,89.36,89.415,89.355,89.385,1123700008.0
2009-12-08 02:10:00,89.385,89.44,89.385,89.385,874400000.0
2009-12-08 02:15:00,89.385,89.42,89.38,89.405,602400000.0
2009-12-08 02:20:00,89.41,89.41,89.335,89.355,1042799999.0
2009-12-08 02:25:00,89.355,89.355,89.315,89.315,817700003.0
2009-12-08 02:30:00,89.315,89.365,89.315,89.355,630000000.0
2009-12-08 02:35:00,89.355,89.36,89.22,89.255,2082900002.0
2009-12-08 02:40:00,89.255,89.275,89.215,89.235,1513700001.0
2009-12-08 02:45:00,89.24,89.24,89.21,89.23,927100001.0
2009-12-08 02:50:00,89.23,89.245,89.17,89.18,1324999999.0
2009-12-08 02:55:00,89.185,89.23,89.065,89.07,2382199999.0
2009-12-08 03:00:00,89.07,89.15,89.07,89.09,2491200007.0
2009-12-08 03:05:00,89.09,89.12,89.07,89.085,2120599997.0
2009-12-08 03:10:00,89.08,89.14,89.07,89.135,1390999995.0
2009-12-08 03:15:00,89.13,89.135,89.035,89.04,1857600000.0
2009-12-08 03:20:00,89.045,89.055,88.99,89.0,2336100004.0
2009-12-08 03:25:00,88.99,89.03,88.98,89.005,1631200001.0
2009-12-08 03:30:00,89.005,89.005,88.88,88.94,3103300005.0
2009-12-08 03:35:00,88.94,88.945,88.84,88.92,1731800002.0
2009-12-08 03:40:00,88.92,88.95,88.875,88.905,1365200003.0
2009-12-08 03:45:00,88.91,88.97,88.895,88.935,1504600000.0
2009-12-08 03:50:00,88.93,88.98,88.925,88.97,1163700012.0
2009-12-08 03:55:00,88.97,89.015,88.945,89.0,1309900001.0
2009-12-08 04:00:00,89.0,89.05,88.985,89.025,1061600004.0
2009-12-08 04:05:00,89.025,89.07,89.025,89.04,1321599999.0
2009-12-08 04:10:00,89.04,89.08,89.03,89.045,1506200003.0
2009-12-08 04:15:00,89.045,89.08,89.04,89.05,1139900000.0
2009-12-08 04:20:00,89.05,89.05,89.035,89.035,461100000.0
2009-12-08 04:25:00,89.035,89.05,89.01,89.045,1328800005.0
2009-12-08 04:30:00,89.045,89.075,89.045,89.065,1383299999.0
2009-12-08 04:35:00,89.065,89.07,89.04,89.06,557200001.0
2009-12-08 04:40:00,89.055,89.08,89.045,89.07,705800000.0
2009-12-08 04:45:00,89.07,89.075,89.055,89.07,464400000.0
2009-12-08 04:50:00,89.07,89.07,89.04,89.055,500600001.0
2009-12-08 04:55:00,89.055,89.075,89.055,89.065,238100000.0
2009-12-08 05:00:00,89.065,89.07,89.05,89.055,556900001.0
2009-12-08 05:05:00,89.06,89.06,89.035,89.04,804800000.0
2009-12-08 05:10:00,89.04,89.04,89.0,89.015,518400000.0
2009-12-08 05:15:00,89.01,89.03,89.0,89.0,216800000.0
2009-12-08 05:20:00,89.0,89.01,88.94,88.99,1360500001.0
2009-12-08 05:25:00,88.99,89.005,88.97,89.005,291800000.0
2009-12-08 05:30:00,88.99,89.005,88.985,89.0,289800000.0
2009-12-08 05:35:00,89.0,89.0,88.96,88.975,476800001.0
2009-12-08 05:40:00,88.975,89.0,88.965,88.97,680500002.0
2009-12-08 05:45:00,88.97,89.005,88.96,88.96,608500002.0
2009-12-08 05:50:00,88.96,88.96,88.94,88.96,570600000.0
2009-12-08 05:55:00,88.96,88.965,88.93,88.945,539199999.0
2009-12-08 06:00:00,88.94,89.0,88.94,88.99,1598800007.0
2009-12-08 06:05:00,88.99,88.99,88.955,88.98,1064900011.0
2009-12-08 06:10:00,88.98,88.98,88.95,88.97,526000009.0
2009-12-08 06:15:00,88.97,88.97,88.93,88.935,568200000.0
2009-12-08 06:20:00,88.935,88.96,88.935,88.96,359300000.0
2009-12-08 06:25:00,88.96,89.0,88.96,89.0,584800000.0
2009-12-08 06:30:00,89.0,89.02,88.985,88.995,644100000.0
2009-12-08 06:35:00,88.995,89.0,88.95,88.96,489300000.0
2009-12-08 06:40:00,88.96,88.975,88.95,88.955,493600000.0
2009-12-08 06:45:00,88.955,88.985,88.95,88.97,266199999.0
2009-12-08 06:50:00,88.965,88.965,88.885,88.885,858799999.0
2009-12-08 06:55:00,88.885,88.89,88.87,88.875,272500000.0
2009-12-08 07:00:00,88.875,88.91,88.87,88.905,416000000.0
2009-12-08 07:05:00,88.9,88.9,88.89,88.89,357000001.0
2009-12-08 07:10:00,88.885,88.885,88.805,88.83,1891699993.0
2009-12-08 07:15:00,88.84,88.86,88.81,88.83,769999999.0
2009-12-08 07:20:00,88.83,88.845,88.8,88.805,1049599999.0
2009-12-08 07:25:00,88.81,88.83,88.765,88.825,1166499999.0
2009-12-08 07:30:00,88.825,88.855,88.815,88.85,552600001.0
2009-12-08 07:35:00,88.85,88.86,88.835,88.84,358500001.0
2009-12-08 07:40:00,88.845,88.845,88.805,88.815,803700004.0
2009-12-08 07:45:00,88.815,88.855,88.805,88.84,564400000.0
2009-12-08 07:50:00,88.84,88.89,88.78,88.89,2137600009.0
2009-12-08 07:55:00,88.89,88.925,88.875,88.895,1511300001.0
2009-12-08 08:00:00,88.89,88.96,88.86,88.96,1232400000.0
2009-12-08 08:05:00,88.96,89.005,88.955,88.97,1692000000.0
2009-12-08 08:10:00,88.97,89.055,88.97,89.045,1285700003.0
2009-12-08 08:15:00,89.045,89.05,89.01,89.025,1789700002.0
2009-12-08 08:20:00,89.03,89.045,89.01,89.02,1491999996.0
2009-12-08 08:25:00,89.02,89.04,89.02,89.03,859600000.0
2009-12-08 08:30:00,89.04,89.04,89.015,89.04,405300000.0
2009-12-08 08:35:00,89.04,89.05,89.03,89.03,670100000.0
2009-12-08 08:40:00,89.03,89.07,89.02,89.065,1731900001.0
2009-12-08 08:45:00,89.065,89.105,89.06,89.075,1386199999.0
2009-12-08 08:50:00,89.075,89.075,89.01,89.01,1326900002.0
2009-12-08 08:55:00,89.01,89.04,89.01,89.03,1005900001.0
2009-12-08 09:00:00,89.03,89.03,88.96,88.975,2681599992.0
2009-12-08 09:05:00,88.975,89.06,88.975,89.055,956899999.0
2009-12-08 09:10:00,89.055,89.06,89.0,89.04,2185899999.0
2009-12-08 09:15:00,89.04,89.04,88.945,88.97,4190599992.0
2009-12-08 09:20:00,88.975,89.05,88.955,89.035,3392899991.0
2009-12-08 09:25:00,89.03,89.085,89.03,89.085,2459299997.0
2009-12-08 09:30:00,89.08,89.09,89.04,89.05,2868299999.0
2009-12-08 09:35:00,89.05,89.05,88.99,88.99,2308899996.0
2009-12-08 09:40:00,88.99,89.025,88.97,88.97,2623700008.0
2009-12-08 09:45:00,88.97,88.97,88.915,88.95,3437999991.0
2009-12-08 09:50:00,88.95,88.98,88.895,88.96,4416449991.0
2009-12-08 09:55:00,88.96,88.96,88.875,88.945,3875599981.0
2009-12-08 10:00:00,88.945,89.015,88.935,89.015,3989599997.0
2009-12-08 10:05:00,89.015,89.065,89.0,89.02,4128300003.0
2009-12-08 10:10:00,89.02,89.045,89.01,89.01,2402799997.0
2009-12-08 10:15:00,89.01,89.06,89.01,89.045,2956900004.0
2009-12-08 10:20:00,89.045,89.05,89.005,89.04,3026000020.0
2009-12-08 10:25:00,89.04,89.05,89.005,89.02,2783799997.0
2009-12-08 10:30:00,89.02,89.02,88.97,88.99,1568799998.0
2009-12-08 10:35:00,88.99,89.09,88.98,89.08,2876799992.0
2009-12-08 10:40:00,89.085,89.175,89.07,89.145,3975199985.0
2009-12-08 10:45:00,89.15,89.16,89.115,89.13,2570999986.0
2009-12-08 10:50:00,89.13,89.14,89.085,89.085,2577599994.0
2009-12-08 10:55:00,89.085,89.11,89.065,89.08,1869499998.0
2009-12-08 11:00:00,89.08,89.085,89.01,89.015,3097299993.0
2009-12-08 11:05:00,89.015,89.03,88.985,89.01,2269000002.0
2009-12-08 11:10:00,89.005,89.005,88.95,88.96,2384900002.0
2009-12-08 11:15:00,88.96,88.99,88.96,88.965,2298399999.0
2009-12-08 11:20:00,88.96,88.96,88.865,88.95,4555299994.0
2009-12-08 11:25:00,88.945,88.95,88.85,88.85,2407300007.0
2009-12-08 11:30:00,88.85,88.89,88.78,88.89,3228999990.0
2009-12-08 11:35:00,88.885,88.89,88.825,88.85,3492799980.0
2009-12-08 11:40:00,88.85,88.85,88.805,88.82,2054899989.0
2009-12-08 11:45:00,88.82,88.85,88.81,88.84,1675199992.0
2009-12-08 11:50:00,88.84,88.87,88.84,88.86,2286799973.0
2009-12-08 11:55:00,88.86,88.865,88.84,88.85,1666099990.0
2009-12-08 12:00:00,88.85,88.85,88.725,88.755,2851699983.0
2009-12-08 12:05:00,88.755,88.76,88.69,88.695,2610099985.0
2009-12-08 12:10:00,88.695,88.72,88.61,88.63,4277599984.0
2009-12-08 12:15:00,88.63,88.725,88.625,88.705,3907199990.0
2009-12-08 12:20:00,88.71,88.71,88.575,88.63,4287799986.0
2009-12-08 12:25:00,88.63,88.655,88.6,88.63,2312899997.0
2009-12-08 12:30:00,88.63,88.705,88.61,88.705,2372499996.0
2009-12-08 12:35:00,88.705,88.71,88.62,88.65,2080999998.0
2009-12-08 12:40:00,88.645,88.68,88.635,88.65,3368199995.0
2009-12-08 12:45:00,88.65,88.68,88.62,88.68,2459399989.0
2009-12-08 12:50:00,88.675,88.685,88.66,88.675,2941599984.0
2009-12-08 12:55:00,88.675,88.685,88.64,88.67,3229699989.0
2009-12-08 13:00:00,88.67,88.675,88.59,88.595,3977699992.0
2009-12-08 13:05:00,88.595,88.66,88.595,88.62,4476599989.0
2009-12-08 13:10:00,88.625,88.63,88.54,88.575,4662799979.0
2009-12-08 13:15:00,88.58,88.585,88.535,88.58,2741599999.0
2009-12-08 13:20:00,88.58,88.585,88.54,88.56,3961300001.0
2009-12-08 13:25:00,88.56,88.58,88.53,88.55,3836799973.0
2009-12-08 13:30:00,88.56,88.56,88.52,88.52,3944999984.0
2009-12-08 13:35:00,88.52,88.605,88.52,88.6,4772299987.0
2009-12-08 13:40:00,88.595,88.675,88.59,88.675,4517099964.0
2009-12-08 13:45:00,88.675,88.74,88.67,88.71,4639799972.0
2009-12-08 13:50:00,88.71,88.71,88.66,88.69,4190100003.0
2009-12-08 13:55:00,88.69,88.74,88.68,88.68,4578100006.0
2009-12-08 14:00:00,88.675,88.675,88.54,88.56,6844699993.0
2009-12-08 14:05:00,88.56,88.59,88.54,88.54,4239599982.0
2009-12-08 14:10:00,88.54,88.605,88.525,88.585,3978399992.0
2009-12-08 14:15:00,88.585,88.655,88.57,88.64,4551099995.0
2009-12-08 14:20:00,88.64,88.66,88.6,88.6,3852899987.0
2009-12-08 14:25:00,88.6,88.605,88.55,88.56,6033100010.0
2009-12-08 14:30:00,88.555,88.59,88.49,88.505,5362299985.0
2009-12-08 14:35:00,88.505,88.555,88.385,88.46,5339299998.0
2009-12-08 14:40:00,88.46,88.525,88.45,88.505,3450199979.0
2009-12-08 14:45:00,88.505,88.53,88.505,88.515,4050100000.0
2009-12-08 14:50:00,88.515,88.565,88.48,88.565,3272400002.0
2009-12-08 14:55:00,88.56,88.6,88.545,88.56,3292399999.0
2009-12-08 15:00:00,88.56,88.565,88.485,88.505,3179300004.0
2009-12-08 15:05:00,88.5,88.53,88.49,88.515,3433699999.0
2009-12-08 15:10:00,88.515,88.525,88.47,88.485,4199399981.0
2009-12-08 15:15:00,88.49,88.56,88.485,88.56,4899300002.0
2009-12-08 15:20:00,88.56,88.595,88.515,88.59,4723100002.0
2009-12-08 15:25:00,88.59,88.6,88.52,88.54,5737299988.0
2009-12-08 15:30:00,88.54,88.545,88.31,88.31,6072599996.0
2009-12-08 15:35:00,88.31,88.345,88.185,88.185,7300199993.0
2009-12-08 15:40:00,88.185,88.32,88.17,88.32,5601200004.0
2009-12-08 15:45:00,88.32,88.325,88.225,88.295,5754399993.0
2009-12-08 15:50:00,88.295,88.325,88.275,88.315,3937000012.0
2009-12-08 15:55:00,88.31,88.34,88.29,88.325,5253500004.0
2009-12-08 16:00:00,88.325,88.35,88.31,88.335,3960800004.0
2009-12-08 16:05:00,88.335,88.34,88.25,88.295,4956830014.0
2009-12-08 16:10:00,88.295,88.305,88.24,88.26,4788200006.0
2009-12-08 16:15:00,88.265,88.27,88.24,88.26,3549900001.0
2009-12-08 16:20:00,88.26,88.31,88.26,88.3,2995100000.0
2009-12-08 16:25:00,88.3,88.31,88.28,88.31,2915399985.0
2009-12-08 16:30:00,88.31,88.365,88.285,88.35,3693899990.0
2009-12-08 16:35:00,88.35,88.35,88.315,88.335,6315000002.0
2009-12-08 16:40:00,88.335,88.37,88.33,88.34,6360800012.0
2009-12-08 16:45:00,88.34,88.355,88.315,88.355,4594599998.0
2009-12-08 16:50:00,88.355,88.46,88.355,88.425,5224000002.0
2009-12-08 16:55:00,88.425,88.44,88.4,88.41,4087000023.0
2009-12-08 17:00:00,88.415,88.46,88.405,88.445,6538300015.0
2009-12-08 17:05:00,88.445,88.53,88.435,88.5,4597500026.0
2009-12-08 17:10:00,88.5,88.525,88.485,88.495,4344460007.0
2009-12-08 17:15:00,88.495,88.53,88.48,88.525,3922920017.0
2009-12-08 17:20:00,88.525,88.575,88.525,88.555,4408560007.0
2009-12-08 17:25:00,88.55,88.555,88.52,88.535,3457200007.0
2009-12-08 17:30:00,88.53,88.55,88.48,88.485,3602499986.0
2009-12-08 17:35:00,88.485,88.52,88.46,88.465,3997700032.0
2009-12-08 17:40:00,88.47,88.47,88.37,88.385,4944699985.0
2009-12-08 17:45:00,88.385,88.455,88.375,88.41,3992699998.0
2009-12-08 17:50:00,88.41,88.44,88.395,88.41,5455799996.0
2009-12-08 17:55:00,88.42,88.46,88.37,88.405,5001599998.0
2009-12-08 18:00:00,88.405,88.42,88.36,88.365,4386299990.0
2009-12-08 18:05:00,88.365,88.44,88.34,88.43,4603899989.0
2009-12-08 18:10:00,88.43,88.495,88.425,88.455,4981799988.0
2009-12-08 18:15:00,88.455,88.5,88.445,88.47,4416100002.0
2009-12-08 18:20:00,88.47,88.51,88.44,88.445,4137599987.0
2009-12-08 18:25:00,88.445,88.465,88.44,88.45,2354400019.0
2009-12-08 18:30:00,88.45,88.52,88.445,88.495,3595099986.0
2009-12-08 18:35:00,88.49,88.49,88.41,88.44,3137299976.0
2009-12-08 18:40:00,88.445,88.45,88.425,88.44,3713099992.0
2009-12-08 18:45:00,88.44,88.465,88.435,88.44,3691099957.0
2009-12-08 18:50:00,88.44,88.44,88.36,88.4,2479399986.0
2009-12-08 18:55:00,88.4,88.42,88.4,88.41,3055299977.0
2009-12-08 19:00:00,88.41,88.445,88.39,88.39,2194400004.0
2009-12-08 19:05:00,88.39,88.39,88.305,88.305,2682300014.0
2009-12-08 19:10:00,88.305,88.35,88.285,88.33,3731599994.0
2009-12-08 19:15:00,88.33,88.335,88.265,88.29,3046200021.0
2009-12-08 19:20:00,88.29,88.29,88.265,88.27,2723299990.0
2009-12-08 19:25:00,88.275,88.29,88.27,88.27,3432199990.0
2009-12-08 19:30:00,88.27,88.29,88.255,88.26,2282599982.0
2009-12-08 19:35:00,88.26,88.27,88.24,88.255,3717189978.0
2009-12-08 19:40:00,88.255,88.28,88.25,88.27,2819699999.0
2009-12-08 19:45:00,88.27,88.275,88.265,88.27,2763500007.0
2009-12-08 19:50:00,88.27,88.275,88.22,88.235,2192999999.0
2009-12-08 19:55:00,88.23,88.3,88.22,88.3,3700599978.0
2009-12-08 20:00:00,88.3,88.345,88.27,88.315,4037100021.0
2009-12-08 20:05:00,88.315,88.32,88.3,88.3,2692400008.0
2009-12-08 20:10:00,88.3,88.335,88.295,88.295,2985099989.0
2009-12-08 20:15:00,88.295,88.3,88.28,88.28,2319799997.0
2009-12-08 20:20:00,88.28,88.325,88.28,88.325,2465799988.0
2009-12-08 20:25:00,88.32,88.37,88.32,88.35,3225400005.0
2009-12-08 20:30:00,88.35,88.365,88.34,88.365,1659000000.0
2009-12-08 20:35:00,88.365,88.4,88.35,88.39,2160200000.0
2009-12-08 20:40:00,88.39,88.445,88.38,88.415,2004600005.0
2009-12-08 20:45:00,88.415,88.42,88.4,88.405,1690799997.0
2009-12-08 20:50:00,88.405,88.455,88.385,88.435,1332399999.0
2009-12-08 20:55:00,88.435,88.47,88.43,88.44,2374199989.0
2009-12-08 21:00:00,88.435,88.46,88.42,88.455,2898199999.0
2009-12-08 21:05:00,88.455,88.495,88.45,88.475,2219199994.0
2009-12-08 21:10:00,88.475,88.485,88.41,88.41,1876299998.0
2009-12-08 21:15:00,88.41,88.41,88.375,88.385,1596599994.0
2009-12-08 21:20:00,88.385,88.385,88.33,88.355,1423299999.0
2009-12-08 21:25:00,88.355,88.375,88.345,88.345,1272299993.0
2009-12-08 21:30:00,88.345,88.365,88.31,88.365,2468400003.0
2009-12-08 21:35:00,88.365,88.37,88.33,88.335,1428700000.0
2009-12-08 21:40:00,88.335,88.365,88.33,88.365,1213499999.0
2009-12-08 21:45:00,88.36,88.365,88.35,88.355,1347799998.0
2009-12-08 21:50:00,88.355,88.36,88.31,88.34,2883800000.0
2009-12-08 21:55:00,88.34,88.365,88.295,88.34,2525100001.0
2009-12-08 22:00:00,88.335,88.365,88.305,88.315,2067799997.0
2009-12-08 22:05:00,88.315,88.34,88.305,88.33,2069299998.0
2009-12-08 22:10:00,88.335,88.335,88.315,88.32,1461200004.0
2009-12-08 22:15:00,88.32,88.355,88.315,88.345,1258999997.0
2009-12-08 22:20:00,88.345,88.36,88.335,88.34,932100001.0
2009-12-08 22:25:00,88.34,88.355,88.335,88.35,1044299996.0
2009-12-08 22:30:00,88.345,88.37,88.345,88.355,1135100006.0
2009-12-08 22:35:00,88.36,88.375,88.35,88.37,1033300001.0
2009-12-08 22:40:00,88.37,88.375,88.35,88.36,884200000.0
2009-12-08 22:45:00,88.365,88.365,88.345,88.35,1390600000.0
2009-12-08 22:50:00,88.35,88.35,88.315,88.315,1598899996.0
2009-12-08 22:55:00,88.315,88.36,88.315,88.34,1009500003.0
2009-12-08 23:00:00,88.34,88.345,88.32,88.325,949900000.0
2009-12-08 23:05:00,88.325,88.35,88.325,88.345,612300000.0
2009-12-08 23:10:00,88.345,88.405,88.345,88.395,1190499997.0
2009-12-08 23:15:00,88.395,88.415,88.38,88.39,715700000.0
2009-12-08 23:20:00,88.395,88.425,88.37,88.4,1038000000.0
2009-12-08 23:25:00,88.4,88.4,88.355,88.365,2169799999.0
2009-12-08 23:30:00,88.365,88.375,88.345,88.35,1131000000.0
2009-12-08 23:35:00,88.345,88.35,88.325,88.345,581800002.0
2009-12-08 23:40:00,88.345,88.365,88.335,88.36,491100000.0
2009-12-08 23:45:00,88.355,88.395,88.355,88.38,1033900001.0
2009-12-08 23:50:00,88.38,88.435,88.38,88.435,781900002.0
2009-12-08 23:55:00,88.435,88.45,88.38,88.41,729300000.0
2009-12-09 00:00:00,88.41,88.415,88.37,88.385,64600000.0
2009-12-09 00:05:00,88.39,88.425,88.38,88.41,91600000.0
2009-12-09 00:10:00,88.415,88.455,88.415,88.455,106300000.0
2009-12-09 00:15:00,88.455,88.455,88.41,88.435,147200000.0
2009-12-09 00:20:00,88.435,88.45,88.43,88.44,85400000.0
2009-12-09 00:25:00,88.421,88.44,88.357,88.44,15200000.0
2009-12-09 00:30:00,88.44,88.445,88.43,88.435,177600000.0
2009-12-09 00:35:00,88.435,88.435,88.366,88.425,204300000.0
2009-12-09 00:40:00,88.425,88.425,88.37,88.38,255100000.0
2009-12-09 00:45:00,88.385,88.395,88.355,88.365,237200000.0
2009-12-09 00:50:00,88.375,88.375,88.31,88.335,608600000.0
2009-12-09 00:55:00,88.335,88.35,88.31,88.345,262800000.0
2009-12-09 01:00:00,88.345,88.37,88.345,88.35,253900001.0
2009-12-09 01:05:00,88.345,88.35,88.33,88.335,172200000.0
2009-12-09 01:10:00,88.335,88.355,88.335,88.355,478200000.0
2009-12-09 01:15:00,88.355,88.36,88.35,88.36,375399999.0
2009-12-09 01:20:00,88.365,88.43,88.365,88.425,1311300000.0
2009-12-09 01:25:00,88.425,88.425,88.335,88.34,1234300000.0
2009-12-09 01:30:00,88.34,88.395,88.335,88.37,1009900000.0
2009-12-09 01:35:00,88.37,88.395,88.365,88.385,1416800001.0
2009-12-09 01:40:00,88.39,88.41,88.38,88.385,984500000.0
2009-12-09 01:45:00,88.385,88.435,88.385,88.39,1386000000.0
2009-12-09 01:50:00,88.385,88.425,88.375,88.39,1785200001.0
2009-12-09 01:55:00,88.385,88.42,88.375,88.385,1170500001.0
2009-12-09 02:00:00,88.385,88.445,88.35,88.415,2877000003.0
2009-12-09 02:05:00,88.415,88.455,88.415,88.455,1554400001.0
2009-12-09 02:10:00,88.455,88.64,88.455,88.635,3088600001.0
2009-12-09 02:15:00,88.635,88.635,88.535,88.58,2179700006.0
2009-12-09 02:20:00,88.58,88.675,88.56,88.655,3246099999.0
2009-12-09 02:25:00,88.655,88.69,88.615,88.615,2578099998.0
2009-12-09 02:30:00,88.615,88.635,88.55,88.555,2777600002.0
2009-12-09 02:35:00,88.555,88.645,88.555,88.63,2654699993.0
2009-12-09 02:40:00,88.63,88.65,88.585,88.595,1069600000.0
2009-12-09 02:45:00,88.595,88.67,88.59,88.66,1456400001.0
2009-12-09 02:50:00,88.66,88.66,88.56,88.565,1659099998.0
2009-12-09 02:55:00,88.565,88.565,88.46,88.485,3658799996.0
2009-12-09 03:00:00,88.485,88.555,88.47,88.51,2428799999.0
2009-12-09 03:05:00,88.51,88.535,88.48,88.485,1311700003.0
2009-12-09 03:10:00,88.485,88.5,88.44,88.5,1695799999.0
2009-12-09 03:15:00,88.5,88.52,88.425,88.435,2198399999.0
2009-12-09 03:20:00,88.435,88.495,88.43,88.49,1008300000.0
2009-12-09 03:25:00,88.49,88.51,88.445,88.475,2412300000.0
2009-12-09 03:30:00,88.48,88.49,88.465,88.48,1642500000.0
2009-12-09 03:35:00,88.48,88.485,88.435,88.445,1788800000.0
2009-12-09 03:40:00,88.445,88.445,88.395,88.395,2092099998.0
2009-12-09 03:45:00,88.395,88.42,88.395,88.41,1674900000.0
2009-12-09 03:50:00,88.405,88.44,88.395,88.43,935200000.0
2009-12-09 03:55:00,88.43,88.47,88.42,88.47,1345500003.0
2009-12-09 04:00:00,88.47,88.47,88.405,88.41,1491300001.0
2009-12-09 04:05:00,88.41,88.415,88.375,88.395,1754699999.0
2009-12-09 04:10:00,88.395,88.46,88.395,88.46,1066999999.0
2009-12-09 04:15:00,88.46,88.475,88.45,88.455,970700000.0
2009-12-09 04:20:00,88.455,88.465,88.405,88.44,840400000.0
2009-12-09 04:25:00,88.44,88.51,88.385,88.4,2157499999.0
2009-12-09 04:30:00,88.4,88.435,88.39,88.395,833800000.0
2009-12-09 04:35:00,88.39,88.39,88.285,88.31,2477199998.0
2009-12-09 04:40:00,88.31,88.34,88.295,88.315,846099998.0
2009-12-09 04:45:00,88.315,88.345,88.305,88.31,609300000.0
2009-12-09 04:50:00,88.31,88.34,88.305,88.315,1114900003.0
2009-12-09 04:55:00,88.31,88.375,88.31,88.365,1127799999.0
2009-12-09 05:00:00,88.365,88.42,88.35,88.355,1514500000.0
2009-12-09 05:05:00,88.35,88.375,88.345,88.375,402100000.0
2009-12-09 05:10:00,88.375,88.38,88.335,88.34,1154399999.0
2009-12-09 05:15:00,88.34,88.34,88.32,88.335,573400000.0
2009-12-09 05:20:00,88.335,88.37,88.335,88.36,317600000.0
2009-12-09 05:25:00,88.36,88.36,88.33,88.35,401700000.0
2009-12-09 05:30:00,88.35,88.39,88.35,88.37,555600001.0
2009-12-09 05:35:00,88.375,88.375,88.355,88.37,256700000.0
2009-12-09 05:40:00,88.375,88.395,88.37,88.395,1073200001.0
2009-12-09 05:45:00,88.395,88.41,88.38,88.39,1441900001.0
2009-12-09 05:50:00,88.39,88.46,88.385,88.445,1143600001.0
2009-12-09 05:55:00,88.44,88.45,88.43,88.435,460699999.0
2009-12-09 06:00:00,88.435,88.44,88.38,88.39,470000001.0
2009-12-09 06:05:00,88.39,88.405,88.38,88.405,432199999.0
2009-12-09 06:10:00,88.4,88.415,88.395,88.4,592700000.0
2009-12-09 06:15:00,88.4,88.415,88.375,88.395,742400000.0
2009-12-09 06:20:00,88.395,88.44,88.395,88.44,547600000.0
2009-12-09 06:25:00,88.44,88.46,88.44,88.45,596000000.0
2009-12-09 06:30:00,88.45,88.465,88.435,88.46,602899999.0
2009-12-09 06:35:00,88.46,88.465,88.4,88.42,623400000.0
2009-12-09 06:40:00,88.42,88.42,88.405,88.41,426899999.0
2009-12-09 06:45:00,88.41,88.41,88.39,88.405,398900000.0
2009-12-09 06:50:00,88.405,88.42,88.405,88.41,216300000.0
2009-12-09 06:55:00,88.41,88.425,88.41,88.41,744700000.0
2009-12-09 07:00:00,88.41,88.42,88.385,88.39,608900000.0
2009-12-09 07:05:00,88.375,88.395,88.36,88.385,667900000.0
2009-12-09 07:10:00,88.385,88.39,88.35,88.35,850699998.0
2009-12-09 07:15:00,88.35,88.385,88.335,88.36,796400000.0
2009-12-09 07:20:00,88.355,88.385,88.355,88.375,1020600004.0
2009-12-09 07:25:00,88.375,88.39,88.345,88.37,1023500000.0
2009-12-09 07:30:00,88.37,88.37,88.36,88.36,574400000.0
2009-12-09 07:35:00,88.365,88.365,88.335,88.35,2158100013.0
2009-12-09 07:40:00,88.35,88.395,88.34,88.395,675600004.0
2009-12-09 07:45:00,88.395,88.4,88.34,88.35,1115600001.0
2009-12-09 07:50:00,88.35,88.35,88.335,88.35,766200000.0
2009-12-09 07:55:00,88.35,88.375,88.345,88.37,1106500001.0
2009-12-09 08:00:00,88.37,88.37,88.3,88.33,1684899999.0
2009-12-09 08:05:00,88.33,88.35,88.325,88.345,1528100000.0
2009-12-09 08:10:00,88.345,88.42,88.345,88.41,1527700003.0
2009-12-09 08:15:00,88.41,88.415,88.375,88.385,2404699996.0
2009-12-09 08:20:00,88.385,88.395,88.33,88.345,1818699999.0
2009-12-09 08:25:00,88.345,88.345,88.275,88.295,2199800007.0
2009-12-09 08:30:00,88.295,88.31,88.225,88.29,2341200000.0
2009-12-09 08:35:00,88.295,88.31,88.235,88.25,2136300000.0
2009-12-09 08:40:00,88.245,88.26,88.18,88.23,1819700000.0
2009-12-09 08:45:00,88.235,88.24,88.205,88.205,1989000001.0
2009-12-09 08:50:00,88.205,88.23,88.175,88.195,2475900000.0
2009-12-09 08:55:00,88.195,88.25,88.165,88.17,2808399996.0
2009-12-09 09:00:00,88.17,88.19,88.015,88.025,4004599999.0
2009-12-09 09:05:00,88.03,88.09,88.015,88.05,2885800002.0
2009-12-09 09:10:00,88.05,88.065,87.87,87.89,4137100001.0
2009-12-09 09:15:00,87.89,87.89,87.785,87.88,3894299991.0
2009-12-09 09:20:00,87.88,87.885,87.79,87.845,3370699994.0
2009-12-09 09:25:00,87.84,87.91,87.84,87.9,3931999992.0
2009-12-09 09:30:00,87.9,87.945,87.86,87.885,3901399999.0
2009-12-09 09:35:00,87.89,87.905,87.81,87.815,3238700009.0
2009-12-09 09:40:00,87.815,87.87,87.815,87.87,2981599994.0
2009-12-09 09:45:00,87.875,87.9,87.86,87.88,3720600002.0
2009-12-09 09:50:00,87.88,87.89,87.85,87.855,2611500007.0
2009-12-09 09:55:00,87.855,87.9,87.835,87.9,2825500006.0
2009-12-09 10:00:00,87.9,87.91,87.815,87.895,4548700016.0
2009-12-09 10:05:00,87.89,87.97,87.875,87.88,5075500025.0
2009-12-09 10:10:00,87.885,87.9,87.83,87.845,4454700015.0
2009-12-09 10:15:00,87.84,87.88,87.83,87.855,4037200013.0
2009-12-09 10:20:00,87.855,87.855,87.655,87.68,5707600017.0
2009-12-09 10:25:00,87.68,87.71,87.635,87.66,4879300001.0
2009-12-09 10:30:00,87.66,87.665,87.55,87.605,5258800006.0
2009-12-09 10:35:00,87.6,87.63,87.47,87.56,5426499989.0
2009-12-09 10:40:00,87.56,87.6,87.51,87.6,5686000015.0
2009-12-09 10:45:00,87.6,87.61,87.535,87.555,5191000006.0
2009-12-09 10:50:00,87.555,87.555,87.365,87.37,4569600002.0
2009-12-09 10:55:00,87.37,87.55,87.36,87.52,4714800015.0
2009-12-09 11:00:00,87.52,87.58,87.515,87.57,5053099996.0
2009-12-09 11:05:00,87.575,87.63,87.55,87.615,3964500004.0
2009-12-09 11:10:00,87.615,87.7,87.615,87.68,5116200014.0
2009-12-09 11:15:00,87.685,87.69,87.61,87.685,3940000005.0
2009-12-09 11:20:00,87.685,87.81,87.68,87.72,4749799977.0
2009-12-09 11:25:00,87.72,87.72,87.605,87.635,4018099993.0
2009-12-09 11:30:00,87.635,87.7,87.615,87.62,3697299984.0
2009-12-09 11:35:00,87.62,87.72,87.62,87.69,5258800008.0
2009-12-09 11:40:00,87.695,87.695,87.65,87.655,2420900005.0
2009-12-09 11:45:00,87.655,87.665,87.635,87.645,3468099999.0
2009-12-09 11:50:00,87.645,87.68,87.645,87.675,3910900000.0
2009-12-09 11:55:00,87.675,87.69,87.655,87.685,4115599997.0
2009-12-09 12:00:00,87.685,87.73,87.645,87.645,3334399997.0
2009-12-09 12:05:00,87.645,87.65,87.57,87.585,3558600003.0
2009-12-09 12:10:00,87.585,87.68,87.58,87.61,4513900004.0
2009-12-09 12:15:00,87.61,87.645,87.585,87.64,3623300010.0
2009-12-09 12:20:00,87.64,87.875,87.64,87.87,5460400011.0
2009-12-09 12:25:00,87.87,87.89,87.81,87.83,3325399977.0
2009-12-09 12:30:00,87.83,88.015,87.83,87.995,4294400013.0
2009-12-09 12:35:00,87.995,88.09,87.97,88.0,4128099997.0
2009-12-09 12:40:00,88.0,88.04,87.97,88.01,3113400014.0
2009-12-09 12:45:00,88.015,88.02,87.91,87.915,2317400001.0
2009-12-09 12:50:00,87.915,88.0,87.915,87.97,2217200001.0
2009-12-09 12:55:00,87.97,87.98,87.955,87.955,1461199992.0
2009-12-09 13:00:00,87.955,87.965,87.94,87.94,1764100000.0
2009-12-09 13:05:00,87.94,87.95,87.915,87.92,2251399997.0
2009-12-09 13:10:00,87.925,87.925,87.88,87.88,1820999993.0
2009-12-09 13:15:00,87.88,87.95,87.88,87.94,2924699990.0
2009-12-09 13:20:00,87.94,87.99,87.93,87.985,1968000001.0
2009-12-09 13:25:00,87.985,87.99,87.96,87.96,2417900017.0
2009-12-09 13:30:00,87.96,87.96,87.935,87.955,1832200000.0
2009-12-09 13:35:00,87.955,87.98,87.955,87.975,1330999995.0
2009-12-09 13:40:00,87.975,88.02,87.97,88.02,2484899998.0
2009-12-09 13:45:00,88.02,88.07,88.02,88.06,1698299996.0
2009-12-09 13:50:00,88.06,88.06,88.0,88.045,2001300000.0
2009-12-09 13:55:00,88.045,88.055,88.035,88.05,730299999.0
2009-12-09 14:00:00,88.05,88.06,87.9,87.93,3083500003.0
2009-12-09 14:05:00,87.93,87.985,87.93,87.95,1576300002.0
2009-12-09 14:10:00,87.955,87.98,87.95,87.975,1161100003.0
2009-12-09 14:15:00,87.975,87.98,87.935,87.955,2211800002.0
2009-12-09 14:20:00,87.955,87.955,87.905,87.955,2142300020.0
2009-12-09 14:25:00,87.955,87.96,87.82,87.82,2984699998.0
2009-12-09 14:30:00,87.82,87.845,87.7,87.845,3073600000.0
2009-12-09 14:35:00,87.84,87.85,87.795,87.85,1038500000.0
2009-12-09 14:40:00,87.85,87.955,87.85,87.95,1722600002.0
2009-12-09 14:45:00,87.95,88.06,87.945,87.955,2955299983.0
2009-12-09 14:50:00,87.955,88.005,87.92,88.005,1752999992.0
2009-12-09 14:55:00,88.005,88.01,87.985,87.99,1104200001.0
2009-12-09 15:00:00,87.99,88.08,87.985,88.03,3718600005.0
2009-12-09 15:05:00,88.03,88.05,87.985,87.99,2622399996.0
2009-12-09 15:10:00,87.99,87.995,87.94,87.955,3982799998.0
2009-12-09 15:15:00,87.95,87.99,87.905,87.985,1862699994.0
2009-12-09 15:20:00,87.985,88.01,87.98,87.98,2710200003.0
2009-12-09 15:25:00,87.985,87.99,87.915,87.925,1785800001.0
2009-12-09 15:30:00,87.92,87.975,87.91,87.97,1271699998.0
2009-12-09 15:35:00,87.97,87.97,87.92,87.96,2101599998.0
2009-12-09 15:40:00,87.96,87.96,87.915,87.96,2601599996.0
2009-12-09 15:45:00,87.96,87.96,87.925,87.945,2143000003.0
2009-12-09 15:50:00,87.945,87.96,87.92,87.955,1850999998.0
2009-12-09 15:55:00,87.955,88.06,87.95,88.055,2554999999.0
2009-12-09 16:00:00,88.055,88.06,87.955,88.005,2859600001.0
2009-12-09 16:05:00,88.01,88.025,87.94,87.975,2664599998.0
2009-12-09 16:10:00,87.97,87.97,87.9,87.9,2201000003.0
2009-12-09 16:15:00,87.9,87.96,87.83,87.94,4136999998.0
2009-12-09 16:20:00,87.94,87.95,87.85,87.87,2786899997.0
2009-12-09 16:25:00,87.87,87.9,87.745,87.85,3819100004.0
2009-12-09 16:30:00,87.85,87.91,87.84,87.85,3000399993.0
2009-12-09 16:35:00,87.85,87.86,87.755,87.82,2797600003.0
2009-12-09 16:40:00,87.82,87.84,87.76,87.77,3955999990.0
2009-12-09 16:45:00,87.77,87.78,87.67,87.72,3790700003.0
2009-12-09 16:50:00,87.72,87.81,87.715,87.81,3737100006.0
2009-12-09 16:55:00,87.81,87.83,87.77,87.825,4180500008.0
2009-12-09 17:00:00,87.83,87.92,87.785,87.85,2818400003.0
2009-12-09 17:05:00,87.85,87.86,87.8,87.86,2551100001.0
2009-12-09 17:10:00,87.86,87.86,87.82,87.83,1550899999.0
2009-12-09 17:15:00,87.83,87.845,87.79,87.79,1837699992.0
2009-12-09 17:20:00,87.785,87.8,87.75,87.775,2745899994.0
2009-12-09 17:25:00,87.775,87.82,87.76,87.8,1814000003.0
2009-12-09 17:30:00,87.805,87.83,87.77,87.81,4102700002.0
2009-12-09 17:35:00,87.81,87.855,87.775,87.83,2135099997.0
2009-12-09 17:40:00,87.83,87.92,87.83,87.915,2571599994.0
2009-12-09 17:45:00,87.915,87.97,87.85,87.875,3717099997.0
2009-12-09 17:50:00,87.875,87.89,87.85,87.885,2518799996.0
2009-12-09 17:55:00,87.885,87.96,87.85,87.92,2789299989.0
2009-12-09 18:00:00,87.915,87.94,87.91,87.925,2143300005.0
2009-12-09 18:05:00,87.925,87.95,87.925,87.94,2243699998.0
2009-12-09 18:10:00,87.945,87.945,87.85,87.86,2455200006.0
2009-12-09 18:15:00,87.855,87.88,87.83,87.845,1954000000.0
2009-12-09 18:20:00,87.845,87.86,87.84,87.85,1348099999.0
2009-12-09 18:25:00,87.845,87.91,87.835,87.89,2176600001.0
2009-12-09 18:30:00,87.89,87.95,87.89,87.935,2239399998.0
2009-12-09 18:35:00,87.94,87.94,87.865,87.89,2063799997.0
2009-12-09 18:40:00,87.89,87.925,87.875,87.915,1837000004.0
2009-12-09 18:45:00,87.92,87.93,87.91,87.92,1259900000.0
2009-12-09 18:50:00,87.92,87.93,87.88,87.89,1494300004.0
2009-12-09 18:55:00,87.89,87.91,87.82,87.83,1977600001.0
2009-12-09 19:00:00,87.83,87.86,87.795,87.8,1984999999.0
2009-12-09 19:05:00,87.8,87.83,87.785,87.785,1228700000.0
2009-12-09 19:10:00,87.79,87.835,87.785,87.835,1755900001.0
2009-12-09 19:15:00,87.84,87.855,87.785,87.84,1998999997.0
2009-12-09 19:20:00,87.84,87.85,87.785,87.805,1717699998.0
2009-12-09 19:25:00,87.81,87.87,87.79,87.835,2302599999.0
2009-12-09 19:30:00,87.835,87.86,87.835,87.85,781000001.0
2009-12-09 19:35:00,87.85,87.89,87.84,87.865,1255700000.0
2009-12-09 19:40:00,87.865,87.875,87.84,87.865,1053399998.0
2009-12-09 19:45:00,87.86,87.87,87.84,87.845,981100000.0
2009-12-09 19:50:00,87.845,87.88,87.825,87.85,870300001.0
2009-12-09 19:55:00,87.855,87.88,87.845,87.88,514099999.0
2009-12-09 20:00:00,87.88,87.955,87.85,87.93,3025840003.0
2009-12-09 20:05:00,87.93,87.93,87.87,87.875,2658800003.0
2009-12-09 20:10:00,87.875,87.905,87.845,87.845,1584400007.0
2009-12-09 20:15:00,87.845,87.85,87.83,87.845,2383100008.0
2009-12-09 20:20:00,87.85,87.855,87.82,87.82,1408399997.0
2009-12-09 20:25:00,87.83,87.835,87.82,87.82,1744500017.0
2009-12-09 20:30:00,87.82,87.835,87.78,87.805,2944700000.0
2009-12-09 20:35:00,87.805,87.835,87.8,87.82,644999999.0
2009-12-09 20:40:00,87.82,87.85,87.82,87.845,2682700014.0
2009-12-09 20:45:00,87.845,87.85,87.805,87.835,1956500010.0
2009-12-09 20:50:00,87.835,87.85,87.83,87.845,1871500010.0
2009-12-09 20:55:00,87.845,87.86,87.83,87.855,1581600012.0
2009-12-09 21:00:00,87.85,87.855,87.84,87.845,1630800003.0
2009-12-09 21:05:00,87.845,87.9,87.835,87.89,3548200015.0
2009-12-09 21:10:00,87.89,87.895,87.85,87.885,1788000007.0
2009-12-09 21:15:00,87.885,87.9,87.87,87.875,3862100017.0
2009-12-09 21:20:00,87.875,87.885,87.87,87.88,1661100012.0
2009-12-09 21:25:00,87.88,87.88,87.82,87.825,1439400002.0
2009-12-09 21:30:00,87.82,87.86,87.82,87.86,1732899998.0
2009-12-09 21:35:00,87.86,87.86,87.795,87.81,2225300013.0
2009-12-09 21:40:00,87.81,87.82,87.8,87.81,1347500004.0
2009-12-09 21:45:00,87.805,87.86,87.795,87.845,1194400002.0
2009-12-09 21:50:00,87.84,87.85,87.775,87.775,1801100003.0
2009-12-09 21:55:00,87.775,87.8,87.72,87.73,3709999996.0
2009-12-09 22:00:00,87.73,87.8,87.73,87.785,2588600001.0
2009-12-09 22:05:00,87.785,87.85,87.775,87.83,2597799993.0
2009-12-09 22:10:00,87.83,87.84,87.79,87.825,1743100002.0
2009-12-09 22:15:00,87.83,87.84,87.79,87.825,1631699999.0
2009-12-09 22:20:00,87.83,87.885,87.825,87.855,1375100003.0
2009-12-09 22:25:00,87.855,87.885,87.845,87.865,1170600000.0
2009-12-09 22:30:00,87.86,87.905,87.86,87.86,1009699998.0
2009-12-09 22:35:00,87.86,87.86,87.83,87.85,663600000.0
2009-12-09 22:40:00,87.85,87.85,87.81,87.82,803000001.0
2009-12-09 22:45:00,87.825,87.855,87.825,87.835,577199999.0
2009-12-09 22:50:00,87.83,87.835,87.8,87.815,1184799996.0
2009-12-09 22:55:00,87.81,87.865,87.81,87.85,1938299999.0
2009-12-09 23:00:00,87.85,87.87,87.83,87.85,1591700000.0
2009-12-09 23:05:00,87.85,87.865,87.85,87.865,517400000.0
2009-12-09 23:10:00,87.865,87.885,87.85,87.87,967900000.0
2009-12-09 23:15:00,87.865,87.88,87.86,87.865,1172700002.0
2009-12-09 23:20:00,87.87,87.87,87.86,87.86,938400001.0
2009-12-09 23:25:00,87.87,87.88,87.865,87.875,821999999.0
2009-12-09 23:30:00,87.875,87.88,87.855,87.875,710599999.0
2009-12-09 23:35:00,87.875,87.885,87.87,87.875,1580300012.0
2009-12-09 23:40:00,87.88,87.89,87.87,87.87,1015799998.0
2009-12-09 23:45:00,87.875,87.895,87.87,87.89,1145800002.0
2009-12-09 23:50:00,87.89,87.905,87.875,87.88,332999999.0
2009-12-09 23:55:00,87.88,87.992,87.85,87.85,461200000.0
2009-12-10 00:00:00,87.855,87.9,87.855,87.88,214600000.0
2009-12-10 00:05:00,87.88,87.92,87.875,87.915,350900000.0
2009-12-10 00:10:00,87.915,88.04,87.91,87.99,968800000.0
2009-12-10 00:15:00,87.995,88.04,87.94,87.955,415600000.0
2009-12-10 00:20:00,87.96,87.995,87.955,87.995,307200000.0
2009-12-10 00:25:00,87.99,88.02,87.965,88.005,797300002.0
2009-12-10 00:30:00,88.0,88.095,88.0,88.055,1008600000.0
2009-12-10 00:35:00,88.06,88.11,88.05,88.095,361300000.0
2009-12-10 00:40:00,88.095,88.095,88.055,88.055,179600000.0
2009-12-10 00:45:00,88.05,88.075,88.045,88.06,132900000.0
2009-12-10 00:50:00,88.065,88.065,87.975,88.0,103000000.0
2009-12-10 00:55:00,88.005,88.02,87.985,87.995,253500000.0
2009-12-10 01:00:00,87.995,88.08,87.995,88.08,345700000.0
2009-12-10 01:05:00,88.085,88.09,88.07,88.07,178600000.0
2009-12-10 01:10:00,88.07,88.07,88.02,88.02,83600000.0
2009-12-10 01:15:00,88.015,88.03,88.01,88.02,263700000.0
2009-12-10 01:20:00,88.02,88.035,88.005,88.015,478200000.0
2009-12-10 01:25:00,88.01,88.045,87.99,88.02,315000001.0
2009-12-10 01:30:00,88.02,88.03,87.995,88.005,268100000.0
2009-12-10 01:35:00,88.005,88.05,87.995,88.04,567100000.0
2009-12-10 01:40:00,88.04,88.04,87.99,88.0,242500000.0
2009-12-10 01:45:00,88.0,88.025,87.99,88.025,280400000.0
2009-12-10 01:50:00,88.025,88.045,88.0,88.03,555700000.0
2009-12-10 01:55:00,88.03,88.105,88.03,88.08,460500000.0
2009-12-10 02:00:00,88.08,88.095,88.03,88.03,1279100000.0
2009-12-10 02:05:00,88.03,88.04,87.955,87.965,2883299999.0
2009-12-10 02:10:00,87.965,87.985,87.925,87.98,2151300000.0
2009-12-10 02:15:00,87.98,87.98,87.915,87.93,2906199999.0
2009-12-10 02:20:00,87.93,87.975,87.92,87.955,1723700001.0
2009-12-10 02:25:00,87.955,87.97,87.925,87.925,1419699993.0
2009-12-10 02:30:00,87.925,88.045,87.925,88.005,1770500001.0
2009-12-10 02:35:00,88.01,88.07,88.01,88.07,1246900000.0
2009-12-10 02:40:00,88.075,88.08,88.035,88.08,1119600000.0
2009-12-10 02:45:00,88.08,88.16,88.05,88.145,1076899999.0
2009-12-10 02:50:00,88.15,88.24,88.12,88.23,2369699987.0
2009-12-10 02:55:00,88.23,88.235,88.155,88.18,3027899986.0
2009-12-10 03:00:00,88.18,88.205,88.17,88.18,792000000.0
2009-12-10 03:05:00,88.18,88.27,88.175,88.25,1116399996.0
2009-12-10 03:10:00,88.25,88.335,88.25,88.325,2178300001.0
2009-12-10 03:15:00,88.33,88.38,88.325,88.33,2735700005.0
2009-12-10 03:20:00,88.33,88.34,88.29,88.31,1809100000.0
2009-12-10 03:25:00,88.31,88.32,88.28,88.3,1313999996.0
2009-12-10 03:30:00,88.3,88.32,88.245,88.25,1602999998.0
2009-12-10 03:35:00,88.25,88.27,88.24,88.26,1100400001.0
2009-12-10 03:40:00,88.26,88.28,88.225,88.27,1157999999.0
2009-12-10 03:45:00,88.27,88.28,88.21,88.225,1383099998.0
2009-12-10 03:50:00,88.225,88.23,88.145,88.155,1919900003.0
2009-12-10 03:55:00,88.155,88.21,88.155,88.19,1738299999.0
2009-12-10 04:00:00,88.185,88.21,88.165,88.18,642600000.0
2009-12-10 04:05:00,88.18,88.21,88.17,88.19,1393500001.0
2009-12-10 04:10:00,88.19,88.19,88.15,88.17,1294999998.0
2009-12-10 04:15:00,88.17,88.18,88.145,88.145,1545100005.0
2009-12-10 04:20:00,88.145,88.165,88.14,88.165,1044600001.0
2009-12-10 04:25:00,88.165,88.22,88.15,88.205,1503699999.0
2009-12-10 04:30:00,88.205,88.215,88.2,88.205,886900000.0
2009-12-10 04:35:00,88.205,88.21,88.2,88.21,519800000.0
2009-12-10 04:40:00,88.21,88.255,88.205,88.24,1008800000.0
2009-12-10 04:45:00,88.24,88.25,88.23,88.25,915300000.0
2009-12-10 04:50:00,88.25,88.275,88.24,88.27,1363900000.0
2009-12-10 04:55:00,88.27,88.27,88.22,88.23,1155299999.0
2009-12-10 05:00:00,88.23,88.235,88.18,88.22,934800001.0
2009-12-10 05:05:00,88.22,88.225,88.195,88.2,780900000.0
2009-12-10 05:10:00,88.2,88.2,88.17,88.18,545800000.0
2009-12-10 05:15:00,88.18,88.205,88.18,88.195,684899998.0
2009-12-10 05:20:00,88.2,88.21,88.195,88.205,932300000.0
2009-12-10 05:25:00,88.2,88.205,88.19,88.2,715700000.0
2009-12-10 05:30:00,88.2,88.2,88.185,88.195,885500000.0
2009-12-10 05:35:00,88.195,88.195,88.15,88.15,640200000.0
2009-12-10 05:40:00,88.15,88.16,88.13,88.13,690700000.0
2009-12-10 05:45:00,88.13,88.135,88.055,88.07,1291900000.0
2009-12-10 05:50:00,88.075,88.075,88.0,88.015,1154399999.0
2009-12-10 05:55:00,88.015,88.05,88.01,88.045,410300000.0
2009-12-10 06:00:00,88.045,88.08,88.045,88.075,489700000.0
2009-12-10 06:05:00,88.08,88.08,88.025,88.05,550100000.0
2009-12-10 06:10:00,88.05,88.05,87.94,87.945,799999999.0
2009-12-10 06:15:00,87.945,87.945,87.86,87.87,1151900000.0
2009-12-10 06:20:00,87.87,87.925,87.81,87.91,1860500001.0
2009-12-10 06:25:00,87.91,87.925,87.81,87.835,1537000000.0
2009-12-10 06:30:00,87.835,87.87,87.83,87.855,1241600000.0
2009-12-10 06:35:00,87.855,87.91,87.835,87.885,1122800000.0
2009-12-10 06:40:00,87.885,87.89,87.775,87.8,1434700000.0
2009-12-10 06:45:00,87.805,87.86,87.805,87.85,892300000.0
2009-12-10 06:50:00,87.85,87.885,87.845,87.865,909499998.0
2009-12-10 06:55:00,87.865,87.905,87.85,87.875,1219200002.0
2009-12-10 07:00:00,87.875,87.885,87.86,87.88,825599999.0
2009-12-10 07:05:00,87.88,87.885,87.825,87.84,660400000.0
2009-12-10 07:10:00,87.84,87.87,87.815,87.87,762800000.0
2009-12-10 07:15:00,87.87,87.915,87.87,87.915,1280500002.0
2009-12-10 07:20:00,87.92,87.97,87.92,87.96,1531600000.0
2009-12-10 07:25:00,87.955,87.965,87.925,87.96,851800000.0
2009-12-10 07:30:00,87.96,87.96,87.94,87.94,171600000.0
2009-12-10 07:35:00,87.94,87.95,87.865,87.87,438400000.0
2009-12-10 07:40:00,87.865,87.875,87.845,87.87,698000000.0
2009-12-10 07:45:00,87.865,87.865,87.815,87.82,280200000.0
2009-12-10 07:50:00,87.825,87.86,87.77,87.79,995700000.0
2009-12-10 07:55:00,87.795,87.82,87.725,87.78,865400002.0
2009-12-10 08:00:00,87.775,87.87,87.755,87.865,953300000.0
2009-12-10 08:05:00,87.86,87.865,87.805,87.805,838700000.0
2009-12-10 08:10:00,87.805,87.82,87.77,87.785,1065499999.0
2009-12-10 08:15:00,87.785,87.83,87.785,87.81,319300000.0
2009-12-10 08:20:00,87.805,87.815,87.77,87.78,358200000.0
2009-12-10 08:25:00,87.775,87.84,87.77,87.84,426800000.0
2009-12-10 08:30:00,87.84,87.84,87.81,87.82,261700000.0
2009-12-10 08:35:00,87.82,87.82,87.815,87.82,270400000.0
2009-12-10 08:40:00,87.82,87.83,87.8,87.805,263500000.0
2009-12-10 08:45:00,87.805,87.82,87.76,87.77,653600000.0
2009-12-10 08:50:00,87.77,87.86,87.77,87.825,408300000.0
2009-12-10 08:55:00,87.825,87.895,87.815,87.87,521799999.0
2009-12-10 09:00:00,87.87,87.96,87.87,87.92,975800000.0
2009-12-10 09:05:00,87.915,87.98,87.905,87.97,1325200000.0
2009-12-10 09:10:00,87.97,88.02,87.955,87.96,1012400000.0
2009-12-10 09:15:00,87.955,87.98,87.935,87.945,801500000.0
2009-12-10 09:20:00,87.945,87.98,87.94,87.96,767599999.0
2009-12-10 09:25:00,87.96,87.97,87.955,87.96,198300000.0
2009-12-10 09:30:00,87.96,88.0,87.95,87.955,708400000.0
2009-12-10 09:35:00,87.955,87.96,87.83,87.9,1584600000.0
2009-12-10 09:40:00,87.9,87.92,87.865,87.865,1039500000.0
2009-12-10 09:45:00,87.865,87.96,87.865,87.95,595000000.0
2009-12-10 09:50:00,87.95,87.955,87.935,87.95,540200000.0
2009-12-10 09:55:00,87.95,87.97,87.94,87.96,318700000.0
2009-12-10 10:00:00,87.955,87.99,87.95,87.99,1141500000.0
2009-12-10 10:05:00,87.99,88.13,87.99,88.09,1957900000.0
2009-12-10 10:10:00,88.09,88.1,88.02,88.055,1243299999.0
2009-12-10 10:15:00,88.055,88.055,88.01,88.025,1177700000.0
2009-12-10 10:20:00,88.025,88.12,88.02,88.09,1076800000.0
2009-12-10 10:25:00,88.09,88.11,88.075,88.11,845399999.0
2009-12-10 10:30:00,88.11,88.14,88.065,88.1,1708000000.0
2009-12-10 10:35:00,88.1,88.22,88.07,88.18,1324900000.0
2009-12-10 10:40:00,88.18,88.27,88.18,88.205,1881600001.0
2009-12-10 10:45:00,88.205,88.255,88.155,88.25,2831199996.0
2009-12-10 10:50:00,88.25,88.25,88.2,88.22,1562800000.0
2009-12-10 10:55:00,88.22,88.22,88.18,88.195,1766500001.0
2009-12-10 11:00:00,88.195,88.2,88.15,88.16,1571399989.0
2009-12-10 11:05:00,88.16,88.27,88.14,88.25,1289100000.0
2009-12-10 11:10:00,88.26,88.29,88.22,88.28,1235500000.0
2009-12-10 11:15:00,88.28,88.335,88.275,88.3,1414699999.0
2009-12-10 11:20:00,88.295,88.35,88.27,88.315,2455699998.0
2009-12-10 11:25:00,88.32,88.34,88.3,88.33,1182000000.0
2009-12-10 11:30:00,88.33,88.33,88.23,88.23,1616300000.0
2009-12-10 11:35:00,88.225,88.235,88.205,88.22,928999995.0
2009-12-10 11:40:00,88.22,88.26,88.2,88.235,807699999.0
2009-12-10 11:45:00,88.23,88.23,88.195,88.21,627300001.0
2009-12-10 11:50:00,88.21,88.23,88.17,88.18,1136900000.0
2009-12-10 11:55:00,88.185,88.225,88.18,88.225,715500000.0
2009-12-10 12:00:00,88.22,88.31,88.205,88.24,1378200000.0
2009-12-10 12:05:00,88.24,88.35,88.235,88.32,1946500001.0
2009-12-10 12:10:00,88.315,88.415,88.28,88.375,2167299998.0
2009-12-10 12:15:00,88.375,88.39,88.355,88.365,729000000.0
2009-12-10 12:20:00,88.365,88.39,88.32,88.345,944000000.0
2009-12-10 12:25:00,88.345,88.35,88.295,88.325,480100000.0
2009-12-10 12:30:00,88.33,88.375,88.325,88.36,476300000.0
2009-12-10 12:35:00,88.36,88.37,88.295,88.3,812800000.0
2009-12-10 12:40:00,88.3,88.32,88.29,88.31,556300000.0
2009-12-10 12:45:00,88.31,88.34,88.25,88.32,1345900000.0
2009-12-10 12:50:00,88.32,88.325,88.25,88.26,1840899999.0
2009-12-10 12:55:00,88.26,88.26,88.25,88.255,658100000.0
2009-12-10 13:00:00,88.255,88.275,88.225,88.26,1033700000.0
2009-12-10 13:05:00,88.255,88.32,88.255,88.295,878800000.0
2009-12-10 13:10:00,88.295,88.35,88.295,88.34,910520002.0
2009-12-10 13:15:00,88.34,88.45,88.335,88.42,1318059999.0
2009-12-10 13:20:00,88.42,88.42,88.36,88.365,1363400000.0
2009-12-10 13:25:00,88.365,88.385,88.335,88.34,1123200000.0
2009-12-10 13:30:00,88.345,88.35,88.33,88.34,526099999.0
2009-12-10 13:35:00,88.34,88.39,88.325,88.38,910099998.0
2009-12-10 13:40:00,88.38,88.41,88.37,88.375,771400000.0
2009-12-10 13:45:00,88.375,88.375,88.29,88.325,1548300002.0
2009-12-10 13:50:00,88.33,88.35,88.315,88.32,947700000.0
2009-12-10 13:55:00,88.32,88.38,88.32,88.38,876500000.0
2009-12-10 14:00:00,88.38,88.395,88.345,88.345,909900000.0
2009-12-10 14:05:00,88.345,88.38,88.32,88.365,1093500000.0
2009-12-10 14:10:00,88.365,88.41,88.36,88.365,1170000000.0
2009-12-10 14:15:00,88.365,88.37,88.245,88.265,1507200001.0
2009-12-10 14:20:00,88.265,88.3,88.235,88.265,1343500000.0
2009-12-10 14:25:00,88.265,88.265,88.225,88.24,1040999999.0
2009-12-10 14:30:00,88.24,88.27,88.23,88.26,742000000.0
2009-12-10 14:35:00,88.26,88.28,88.235,88.28,1109000000.0
2009-12-10 14:40:00,88.28,88.36,88.28,88.34,931700001.0
2009-12-10 14:45:00,88.34,88.36,88.315,88.315,740600000.0
2009-12-10 14:50:00,88.315,88.315,88.24,88.24,1346700000.0
2009-12-10 14:55:00,88.24,88.3,88.22,88.28,1089100000.0
2009-12-10 15:00:00,88.28,88.325,88.28,88.32,776200000.0
2009-12-10 15:05:00,88.32,88.33,88.3,88.32,752800000.0
2009-12-10 15:10:00,88.32,88.32,88.26,88.27,1379400000.0
2009-12-10 15:15:00,88.27,88.3,88.26,88.275,1123200000.0
2009-12-10 15:20:00,88.265,88.3,88.25,88.265,953999999.0
2009-12-10 15:25:00,88.265,88.36,88.23,88.275,1693200000.0
2009-12-10 15:30:00,88.265,88.37,88.05,88.075,3351399995.0
2009-12-10 15:35:00,88.075,88.17,87.895,88.14,2844199997.0
2009-12-10 15:40:00,88.14,88.155,88.07,88.155,1209199999.0
2009-12-10 15:45:00,88.155,88.23,88.135,88.175,2218299995.0
2009-12-10 15:50:00,88.18,88.19,88.115,88.19,1743699991.0
2009-12-10 15:55:00,88.19,88.2,88.105,88.155,2652899999.0
2009-12-10 16:00:00,88.155,88.21,88.135,88.14,3640200000.0
2009-12-10 16:05:00,88.14,88.18,88.125,88.135,2307999997.0
2009-12-10 16:10:00,88.135,88.18,88.135,88.15,2203599997.0
2009-12-10 16:15:00,88.15,88.175,88.14,88.16,1523700002.0
2009-12-10 16:20:00,88.16,88.19,88.16,88.185,1445699999.0
2009-12-10 16:25:00,88.185,88.195,88.17,88.185,1240500005.0
2009-12-10 16:30:00,88.185,88.23,88.185,88.19,2199400004.0
2009-12-10 16:35:00,88.19,88.24,88.16,88.23,2395600005.0
2009-12-10 16:40:00,88.23,88.31,88.23,88.28,2572300002.0
2009-12-10 16:45:00,88.28,88.3,88.24,88.27,1594799999.0
2009-12-10 16:50:00,88.27,88.285,88.235,88.245,1904100006.0
2009-12-10 16:55:00,88.245,88.31,88.23,88.28,1733500004.0
2009-12-10 17:00:00,88.28,88.315,88.265,88.275,2619100001.0
2009-12-10 17:05:00,88.275,88.34,88.27,88.34,2377900002.0
2009-12-10 17:10:00,88.34,88.37,88.335,88.34,2050199997.0
2009-12-10 17:15:00,88.34,88.395,88.34,88.37,2538200009.0
2009-12-10 17:20:00,88.37,88.38,88.29,88.295,1965899999.0
2009-12-10 17:25:00,88.29,88.34,88.29,88.32,2024700007.0
2009-12-10 17:30:00,88.32,88.38,88.32,88.355,3087700000.0
2009-12-10 17:35:00,88.355,88.365,88.325,88.325,1902299994.0
2009-12-10 17:40:00,88.325,88.35,88.245,88.255,3025299998.0
2009-12-10 17:45:00,88.26,88.38,88.255,88.37,3463199995.0
2009-12-10 17:50:00,88.37,88.41,88.345,88.345,2596099993.0
2009-12-10 17:55:00,88.35,88.35,88.28,88.33,1937900001.0
2009-12-10 18:00:00,88.33,88.34,88.29,88.3,986000001.0
2009-12-10 18:05:00,88.29,88.33,88.24,88.245,1062200001.0
2009-12-10 18:10:00,88.24,88.305,88.24,88.28,1738699999.0
2009-12-10 18:15:00,88.28,88.315,88.25,88.26,1255900001.0
2009-12-10 18:20:00,88.26,88.34,88.255,88.335,1531299999.0
2009-12-10 18:25:00,88.335,88.34,88.27,88.31,1448599997.0
2009-12-10 18:30:00,88.32,88.32,88.28,88.305,1386200001.0
2009-12-10 18:35:00,88.305,88.31,88.26,88.27,1420099998.0
2009-12-10 18:40:00,88.27,88.295,88.265,88.285,1240699998.0
2009-12-10 18:45:00,88.285,88.3,88.26,88.26,1320199996.0
2009-12-10 18:50:00,88.265,88.265,88.155,88.215,1711500000.0
2009-12-10 18:55:00,88.215,88.24,88.185,88.2,1818499998.0
2009-12-10 19:00:00,88.2,88.21,88.115,88.13,2379800000.0
2009-12-10 19:05:00,88.13,88.17,88.13,88.165,1185099999.0
2009-12-10 19:10:00,88.165,88.2,88.145,88.16,689199999.0
2009-12-10 19:15:00,88.165,88.18,88.14,88.14,1992999994.0
2009-12-10 19:20:00,88.14,88.19,88.14,88.175,857400001.0
2009-12-10 19:25:00,88.175,88.205,88.165,88.18,659000000.0
2009-12-10 19:30:00,88.18,88.22,88.18,88.195,2196500000.0
2009-12-10 19:35:00,88.195,88.2,88.165,88.2,1215799999.0
2009-12-10 19:40:00,88.2,88.23,88.2,88.225,568300000.0
2009-12-10 19:45:00,88.225,88.23,88.185,88.19,784200001.0
2009-12-10 19:50:00,88.19,88.235,88.175,88.225,1261400001.0
2009-12-10 19:55:00,88.225,88.23,88.21,88.215,1009999999.0
2009-12-10 20:00:00,88.215,88.27,88.2,88.22,3197599997.0
2009-12-10 20:05:00,88.22,88.22,88.17,88.205,2387700003.0
2009-12-10 20:10:00,88.205,88.285,88.195,88.22,2340300001.0
2009-12-10 20:15:00,88.23,88.23,88.19,88.22,2606100006.0
2009-12-10 20:20:00,88.215,88.26,88.215,88.235,1870100008.0
2009-12-10 20:25:00,88.235,88.24,88.23,88.235,1174800000.0
2009-12-10 20:30:00,88.23,88.23,88.18,88.195,1630600005.0
2009-12-10 20:35:00,88.2,88.28,88.195,88.265,2385300013.0
2009-12-10 20:40:00,88.265,88.265,88.22,88.22,1517700006.0
2009-12-10 20:45:00,88.225,88.225,88.19,88.195,1010900001.0
2009-12-10 20:50:00,88.19,88.22,88.18,88.19,1156500008.0
2009-12-10 20:55:00,88.19,88.215,88.17,88.17,1242199998.0
2009-12-10 21:00:00,88.17,88.2,88.17,88.195,2401399995.0
2009-12-10 21:05:00,88.195,88.2,88.16,88.195,2332300002.0
2009-12-10 21:10:00,88.195,88.2,88.18,88.185,1482900002.0
2009-12-10 21:15:00,88.185,88.205,88.17,88.185,2024900004.0
2009-12-10 21:20:00,88.18,88.21,88.17,88.2,1188800001.0
2009-12-10 21:25:00,88.2,88.21,88.19,88.21,854699998.0
2009-12-10 21:30:00,88.21,88.25,88.2,88.25,1836500009.0
2009-12-10 21:35:00,88.25,88.26,88.215,88.22,1679300009.0
2009-12-10 21:40:00,88.22,88.225,88.21,88.215,1477100008.0
2009-12-10 21:45:00,88.215,88.23,88.215,88.22,1351100001.0
2009-12-10 21:50:00,88.22,88.25,88.22,88.245,1084000002.0
2009-12-10 21:55:00,88.245,88.255,88.235,88.24,1720299999.0
2009-12-10 22:00:00,88.24,88.24,88.175,88.2,895000001.0
2009-12-10 22:05:00,88.2,88.22,88.195,88.22,414300000.0
2009-12-10 22:10:00,88.22,88.235,88.215,88.225,801899999.0
2009-12-10 22:15:00,88.225,88.225,88.2,88.205,430100000.0
2009-12-10 22:20:00,88.205,88.21,88.195,88.2,386199999.0
2009-12-10 22:25:00,88.2,88.205,88.17,88.19,1031700001.0
2009-12-10 22:30:00,88.19,88.215,88.19,88.21,1109800000.0
2009-12-10 22:35:00,88.21,88.215,88.175,88.19,775400001.0
2009-12-10 22:40:00,88.195,88.22,88.19,88.21,989800000.0
2009-12-10 22:45:00,88.215,88.23,88.21,88.215,648200001.0
2009-12-10 22:50:00,88.22,88.23,88.215,88.22,820900000.0
2009-12-10 22:55:00,88.22,88.23,88.21,88.21,1566000000.0
2009-12-10 23:00:00,88.21,88.215,88.205,88.215,337300000.0
2009-12-10 23:05:00,88.215,88.22,88.19,88.215,596600000.0
2009-12-10 23:10:00,88.215,88.225,88.185,88.185,1098300000.0
2009-12-10 23:15:00,88.185,88.2,88.175,88.19,440500001.0
2009-12-10 23:20:00,88.19,88.2,88.175,88.175,172100000.0
2009-12-10 23:25:00,88.175,88.2,88.175,88.175,1215899999.0
2009-12-10 23:30:00,88.175,88.235,88.17,88.215,351300000.0
2009-12-10 23:35:00,88.22,88.22,88.19,88.2,273100000.0
2009-12-10 23:40:00,88.2,88.235,88.19,88.23,177400000.0
2009-12-10 23:45:00,88.23,88.275,88.23,88.255,335600000.0
2009-12-10 23:50:00,88.255,88.26,88.2,88.21,744400000.0
2009-12-10 23:55:00,88.2,88.23,88.185,88.185,300200000.0
2009-12-11 00:00:00,88.185,88.265,88.18,88.235,101400000.0
2009-12-11 00:05:00,88.235,88.295,88.23,88.295,150700000.0
2009-12-11 00:10:00,88.295,88.33,88.29,88.32,258900000.0
2009-12-11 00:15:00,88.325,88.325,88.275,88.3,123900000.0
2009-12-11 00:20:00,88.3,88.32,88.28,88.32,86700000.0
2009-12-11 00:25:00,88.32,88.325,88.3,88.305,185400000.0
2009-12-11 00:30:00,88.305,88.31,88.28,88.295,896200000.0
2009-12-11 00:35:00,88.295,88.32,88.295,88.315,954900001.0
2009-12-11 00:40:00,88.315,88.315,88.305,88.305,262500000.0
2009-12-11 00:45:00,88.31,88.31,88.216,88.3,89600000.0
2009-12-11 00:50:00,88.3,88.3,88.206,88.3,105200000.0
2009-12-11 00:55:00,88.3,88.315,88.3,88.305,117200000.0
2009-12-11 01:00:00,88.305,88.305,88.26,88.275,149700000.0
2009-12-11 01:05:00,88.28,88.285,88.265,88.27,201500000.0
2009-12-11 01:10:00,88.27,88.275,88.265,88.27,111600000.0
2009-12-11 01:15:00,88.27,88.27,88.26,88.265,547900000.0
2009-12-11 01:20:00,88.265,88.27,88.26,88.265,181700000.0
2009-12-11 01:25:00,88.265,88.265,88.255,88.255,98800000.0
2009-12-11 01:30:00,88.25,88.25,88.23,88.235,511200001.0
2009-12-11 01:35:00,88.24,88.24,88.215,88.23,242300000.0
2009-12-11 01:40:00,88.23,88.245,88.21,88.235,520800000.0
2009-12-11 01:45:00,88.235,88.24,88.22,88.22,1004600000.0
2009-12-11 01:50:00,88.22,88.235,88.205,88.235,524100000.0
2009-12-11 01:55:00,88.235,88.255,88.235,88.255,277800000.0
2009-12-11 02:00:00,88.255,88.34,88.255,88.33,1792099998.0
2009-12-11 02:05:00,88.33,88.33,88.29,88.315,2174199993.0
2009-12-11 02:10:00,88.315,88.37,88.3,88.365,2063500003.0
2009-12-11 02:15:00,88.365,88.39,88.36,88.365,2145100000.0
2009-12-11 02:20:00,88.365,88.425,88.36,88.41,2747799996.0
2009-12-11 02:25:00,88.415,88.42,88.36,88.36,2466099987.0
2009-12-11 02:30:00,88.36,88.385,88.345,88.385,1123299990.0
2009-12-11 02:35:00,88.385,88.41,88.375,88.405,741399999.0
2009-12-11 02:40:00,88.4,88.4,88.305,88.365,1435300003.0
2009-12-11 02:45:00,88.365,88.405,88.365,88.39,1045800004.0
2009-12-11 02:50:00,88.385,88.45,88.385,88.44,2251899992.0
2009-12-11 02:55:00,88.45,88.45,88.335,88.36,2828500002.0
2009-12-11 03:00:00,88.355,88.36,88.31,88.345,1296099998.0
2009-12-11 03:05:00,88.345,88.36,88.345,88.35,537899999.0
2009-12-11 03:10:00,88.355,88.36,88.335,88.36,1540899999.0
2009-12-11 03:15:00,88.36,88.36,88.325,88.34,1157300002.0
2009-12-11 03:20:00,88.34,88.38,88.34,88.375,1073499998.0
2009-12-11 03:25:00,88.375,88.39,88.375,88.385,1517999999.0
2009-12-11 03:30:00,88.385,88.39,88.365,88.39,824200000.0
2009-12-11 03:35:00,88.39,88.44,88.385,88.43,1240800000.0
2009-12-11 03:40:00,88.43,88.44,88.42,88.425,1299299999.0
2009-12-11 03:45:00,88.425,88.45,88.405,88.41,1290099998.0
2009-12-11 03:50:00,88.41,88.415,88.37,88.39,1629300001.0
2009-12-11 03:55:00,88.39,88.46,88.385,88.445,2063600005.0
2009-12-11 04:00:00,88.445,88.445,88.37,88.385,2354999995.0
2009-12-11 04:05:00,88.385,88.45,88.37,88.43,1653200000.0
2009-12-11 04:10:00,88.43,88.525,88.43,88.505,2669899994.0
2009-12-11 04:15:00,88.505,88.57,88.49,88.535,2154899997.0
2009-12-11 04:20:00,88.535,88.57,88.53,88.555,1877999996.0
2009-12-11 04:25:00,88.555,88.555,88.495,88.495,1335299997.0
2009-12-11 04:30:00,88.495,88.53,88.495,88.53,1030700005.0
2009-12-11 04:35:00,88.53,88.575,88.53,88.56,1495000001.0
2009-12-11 04:40:00,88.56,88.575,88.53,88.545,1122599996.0
2009-12-11 04:45:00,88.545,88.555,88.52,88.52,1034999995.0
2009-12-11 04:50:00,88.52,88.66,88.52,88.66,2124300002.0
2009-12-11 04:55:00,88.665,88.755,88.655,88.7,4182899997.0
2009-12-11 05:00:00,88.695,88.71,88.64,88.67,1864799997.0
2009-12-11 05:05:00,88.67,88.715,88.665,88.69,1953799995.0
2009-12-11 05:10:00,88.69,88.69,88.66,88.67,858900000.0
2009-12-11 05:15:00,88.67,88.69,88.645,88.68,1682200000.0
2009-12-11 05:20:00,88.685,88.74,88.68,88.71,1820100005.0
2009-12-11 05:25:00,88.71,88.745,88.71,88.72,1157700001.0
2009-12-11 05:30:00,88.72,88.78,88.715,88.765,717300001.0
2009-12-11 05:35:00,88.765,88.765,88.715,88.725,1375699995.0
2009-12-11 05:40:00,88.725,88.725,88.645,88.655,1719900002.0
2009-12-11 05:45:00,88.65,88.67,88.64,88.67,668700000.0
2009-12-11 05:50:00,88.665,88.68,88.665,88.67,520700000.0
2009-12-11 05:55:00,88.67,88.71,88.665,88.7,481499999.0
2009-12-11 06:00:00,88.7,88.72,88.64,88.65,625999998.0
2009-12-11 06:05:00,88.655,88.67,88.655,88.665,154400000.0
2009-12-11 06:10:00,88.66,88.685,88.64,88.675,433700000.0
2009-12-11 06:15:00,88.675,88.72,88.675,88.705,725600000.0
2009-12-11 06:20:00,88.705,88.71,88.67,88.67,1082600000.0
2009-12-11 06:25:00,88.67,88.7,88.665,88.67,922700003.0
2009-12-11 06:30:00,88.67,88.67,88.63,88.635,465900000.0
2009-12-11 06:35:00,88.64,88.66,88.635,88.66,894000000.0
2009-12-11 06:40:00,88.66,88.69,88.66,88.69,575300000.0
2009-12-11 06:45:00,88.69,88.71,88.68,88.705,759300000.0
2009-12-11 06:50:00,88.705,88.735,88.695,88.735,600600000.0
2009-12-11 06:55:00,88.735,88.77,88.715,88.755,1045300002.0
2009-12-11 07:00:00,88.755,88.77,88.745,88.77,1324099997.0
2009-12-11 07:05:00,88.77,88.78,88.76,88.775,1880900004.0
2009-12-11 07:10:00,88.77,88.81,88.76,88.81,1857600001.0
2009-12-11 07:15:00,88.81,88.85,88.81,88.82,2053099999.0
2009-12-11 07:20:00,88.82,88.84,88.805,88.835,2308299998.0
2009-12-11 07:25:00,88.835,88.855,88.83,88.85,787099999.0
2009-12-11 07:30:00,88.85,88.865,88.845,88.86,1279500003.0
2009-12-11 07:35:00,88.86,88.86,88.805,88.81,1146599999.0
2009-12-11 07:40:00,88.81,88.815,88.76,88.78,1356800004.0
2009-12-11 07:45:00,88.78,88.845,88.775,88.84,1340299997.0
2009-12-11 07:50:00,88.84,88.9,88.84,88.88,2210799998.0
2009-12-11 07:55:00,88.88,88.89,88.855,88.87,1479200000.0
2009-12-11 08:00:00,88.87,88.895,88.86,88.885,2638099998.0
2009-12-11 08:05:00,88.885,88.92,88.885,88.915,1853800001.0
2009-12-11 08:10:00,88.915,88.92,88.885,88.89,1624500000.0
2009-12-11 08:15:00,88.89,88.91,88.875,88.9,1380300001.0
2009-12-11 08:20:00,88.9,88.915,88.895,88.905,2200099999.0
2009-12-11 08:25:00,88.91,88.91,88.865,88.875,1818599998.0
2009-12-11 08:30:00,88.87,88.93,88.87,88.92,1369800002.0
2009-12-11 08:35:00,88.92,88.925,88.9,88.915,1062499998.0
2009-12-11 08:40:00,88.91,88.95,88.91,88.92,2981899993.0
2009-12-11 08:45:00,88.92,88.92,88.83,88.835,2269099997.0
2009-12-11 08:50:00,88.835,88.905,88.835,88.895,954999999.0
2009-12-11 08:55:00,88.895,88.9,88.805,88.825,2333899999.0
2009-12-11 09:00:00,88.82,88.82,88.735,88.75,3172999996.0
2009-12-11 09:05:00,88.745,88.785,88.72,88.725,3948099995.0
2009-12-11 09:10:00,88.725,88.73,88.66,88.7,4775999983.0
2009-12-11 09:15:00,88.7,88.71,88.67,88.7,3004799997.0
2009-12-11 09:20:00,88.7,88.72,88.685,88.715,2107499996.0
2009-12-11 09:25:00,88.72,88.73,88.72,88.725,2224600004.0
2009-12-11 09:30:00,88.72,88.725,88.705,88.715,2326399986.0
2009-12-11 09:35:00,88.715,88.74,88.715,88.74,1237399998.0
2009-12-11 09:40:00,88.74,88.755,88.72,88.73,2017999997.0
2009-12-11 09:45:00,88.73,88.73,88.64,88.645,3122300001.0
2009-12-11 09:50:00,88.65,88.68,88.61,88.61,3756799995.0
2009-12-11 09:55:00,88.62,88.69,88.61,88.69,2059400000.0
2009-12-11 10:00:00,88.69,88.79,88.68,88.74,3129500008.0
2009-12-11 10:05:00,88.745,88.84,88.745,88.79,3378599989.0
2009-12-11 10:10:00,88.79,88.84,88.78,88.82,2675599999.0
2009-12-11 10:15:00,88.82,88.84,88.82,88.825,2332799988.0
2009-12-11 10:20:00,88.83,88.835,88.78,88.79,1482400002.0
2009-12-11 10:25:00,88.79,88.87,88.78,88.865,2239499999.0
2009-12-11 10:30:00,88.865,88.87,88.835,88.86,1356000000.0
2009-12-11 10:35:00,88.86,88.87,88.82,88.83,1570300000.0
2009-12-11 10:40:00,88.83,88.845,88.79,88.815,1939600000.0
2009-12-11 10:45:00,88.815,88.84,88.79,88.835,2193400001.0
2009-12-11 10:50:00,88.835,88.85,88.825,88.845,2328499998.0
2009-12-11 10:55:00,88.845,88.85,88.81,88.81,2123400000.0
2009-12-11 11:00:00,88.81,88.94,88.81,88.915,3961499979.0
2009-12-11 11:05:00,88.92,88.92,88.875,88.885,2318400000.0
2009-12-11 11:10:00,88.885,88.89,88.86,88.865,2747699996.0
2009-12-11 11:15:00,88.865,88.88,88.83,88.85,3082299999.0
2009-12-11 11:20:00,88.85,88.92,88.85,88.88,2192199996.0
2009-12-11 11:25:00,88.875,88.93,88.87,88.915,3143600007.0
2009-12-11 11:30:00,88.915,88.93,88.875,88.88,1967799999.0
2009-12-11 11:35:00,88.88,88.915,88.88,88.88,1889999999.0
2009-12-11 11:40:00,88.88,88.885,88.83,88.86,2587000003.0
2009-12-11 11:45:00,88.86,88.91,88.86,88.905,1334400006.0
2009-12-11 11:50:00,88.905,88.935,88.89,88.92,3319099997.0
2009-12-11 11:55:00,88.92,88.93,88.92,88.93,1457799997.0
2009-12-11 12:00:00,88.93,88.95,88.925,88.925,1818800007.0
2009-12-11 12:05:00,88.925,88.97,88.925,88.94,4072699995.0
2009-12-11 12:10:00,88.94,88.95,88.915,88.93,1403400003.0
2009-12-11 12:15:00,88.93,88.97,88.93,88.94,2489500000.0
2009-12-11 12:20:00,88.945,88.98,88.94,88.94,2686700000.0
2009-12-11 12:25:00,88.94,88.98,88.94,88.97,3755799997.0
2009-12-11 12:30:00,88.98,88.99,88.965,88.975,6275499998.0
2009-12-11 12:35:00,88.975,88.985,88.96,88.97,2984100004.0
2009-12-11 12:40:00,88.97,88.98,88.925,88.935,2185699999.0
2009-12-11 12:45:00,88.93,88.94,88.905,88.93,1503700000.0
2009-12-11 12:50:00,88.93,88.935,88.9,88.915,1951699999.0
2009-12-11 12:55:00,88.915,88.94,88.905,88.94,1094099999.0
2009-12-11 13:00:00,88.94,88.98,88.94,88.975,2284700009.0
2009-12-11 13:05:00,88.975,88.975,88.945,88.96,2307500012.0
2009-12-11 13:10:00,88.955,88.96,88.89,88.92,2859299997.0
2009-12-11 13:15:00,88.92,88.94,88.9,88.915,2465100005.0
2009-12-11 13:20:00,88.915,88.94,88.9,88.9,2140899998.0
2009-12-11 13:25:00,88.905,88.905,88.88,88.885,1673599999.0
2009-12-11 13:30:00,88.885,88.89,88.825,88.83,2114700015.0
2009-12-11 13:35:00,88.83,88.865,88.83,88.86,1300999997.0
2009-12-11 13:40:00,88.86,88.86,88.835,88.85,1859400013.0
2009-12-11 13:45:00,88.85,88.88,88.84,88.875,1187799998.0
2009-12-11 13:50:00,88.88,88.925,88.88,88.91,1851300009.0
2009-12-11 13:55:00,88.91,88.915,88.835,88.835,1605699997.0
2009-12-11 14:00:00,88.835,88.88,88.83,88.845,1286500001.0
2009-12-11 14:05:00,88.845,88.875,88.835,88.85,1701600001.0
2009-12-11 14:10:00,88.85,88.875,88.845,88.86,1401000002.0
2009-12-11 14:15:00,88.86,88.875,88.845,88.85,1199300000.0
2009-12-11 14:20:00,88.845,88.875,88.845,88.875,1104199997.0
2009-12-11 14:25:00,88.875,88.875,88.845,88.86,2079399998.0
2009-12-11 14:30:00,88.86,88.885,88.835,88.835,1858700000.0
2009-12-11 14:35:00,88.84,88.87,88.825,88.84,2035699999.0
2009-12-11 14:40:00,88.84,88.86,88.825,88.825,1671000000.0
2009-12-11 14:45:00,88.83,88.85,88.805,88.82,2173600023.0
2009-12-11 14:50:00,88.815,88.845,88.81,88.82,949199994.0
2009-12-11 14:55:00,88.82,88.835,88.82,88.825,1379499996.0
2009-12-11 15:00:00,88.825,88.84,88.82,88.825,1047300002.0
2009-12-11 15:05:00,88.825,88.83,88.8,88.805,2163400005.0
2009-12-11 15:10:00,88.8,88.865,88.79,88.845,2558999998.0
2009-12-11 15:15:00,88.845,88.89,88.835,88.885,2857100007.0
2009-12-11 15:20:00,88.885,88.92,88.86,88.87,3092699987.0
2009-12-11 15:25:00,88.87,88.87,88.81,88.835,2257599995.0
2009-12-11 15:30:00,88.915,89.27,88.915,89.25,2996899999.0
2009-12-11 15:35:00,89.255,89.28,89.185,89.22,3545299999.0
2009-12-11 15:40:00,89.22,89.235,89.14,89.15,3373899997.0
2009-12-11 15:45:00,89.15,89.185,89.14,89.17,3461500006.0
2009-12-11 15:50:00,89.17,89.225,89.155,89.175,3138399998.0
2009-12-11 15:55:00,89.175,89.375,89.17,89.375,4898800018.0
2009-12-11 16:00:00,89.37,89.375,89.27,89.305,5680400013.0
2009-12-11 16:05:00,89.31,89.41,89.305,89.39,4072000011.0
2009-12-11 16:10:00,89.39,89.43,89.375,89.39,5050399990.0
2009-12-11 16:15:00,89.395,89.415,89.325,89.345,4032400019.0
2009-12-11 16:20:00,89.35,89.385,89.34,89.37,3733179998.0
2009-12-11 16:25:00,89.37,89.43,89.365,89.42,4169600007.0
2009-12-11 16:30:00,89.415,89.48,89.38,89.47,4749900004.0
2009-12-11 16:35:00,89.47,89.48,89.395,89.425,3830600001.0
2009-12-11 16:40:00,89.42,89.45,89.405,89.42,4174199989.0
2009-12-11 16:45:00,89.415,89.47,89.405,89.46,4176199988.0
2009-12-11 16:50:00,89.46,89.495,89.46,89.495,3953100011.0
2009-12-11 16:55:00,89.485,89.565,89.46,89.51,2383999998.0
2009-12-11 17:00:00,89.505,89.54,89.465,89.515,3289299985.0
2009-12-11 17:05:00,89.515,89.625,89.51,89.625,3780599996.0
2009-12-11 17:10:00,89.625,89.625,89.56,89.62,4022500025.0
2009-12-11 17:15:00,89.62,89.745,89.62,89.69,5296799991.0
2009-12-11 17:20:00,89.69,89.715,89.645,89.66,3536600002.0
2009-12-11 17:25:00,89.66,89.66,89.61,89.62,3784399999.0
2009-12-11 17:30:00,89.62,89.705,89.62,89.695,3728300005.0
2009-12-11 17:35:00,89.695,89.74,89.68,89.71,3935099996.0
2009-12-11 17:40:00,89.71,89.75,89.705,89.74,3090300000.0
2009-12-11 17:45:00,89.74,89.805,89.179,89.21,4103900005.0
2009-12-11 17:50:00,89.765,89.775,89.73,89.77,4216799994.0
2009-12-11 17:55:00,89.77,89.78,89.56,89.575,3163999993.0
2009-12-11 18:00:00,89.575,89.66,89.57,89.61,2811299998.0
2009-12-11 18:05:00,89.61,89.62,89.575,89.595,1000400001.0
2009-12-11 18:10:00,89.595,89.66,89.595,89.645,2249800002.0
2009-12-11 18:15:00,89.645,89.69,89.605,89.61,1827899997.0
2009-12-11 18:20:00,89.615,89.62,89.525,89.545,1582599997.0
2009-12-11 18:25:00,89.545,89.545,89.32,89.355,2567399998.0
2009-12-11 18:30:00,89.355,89.36,89.22,89.22,2657900003.0
2009-12-11 18:35:00,89.22,89.26,89.015,89.11,4335799996.0
2009-12-11 18:40:00,89.11,89.17,89.11,89.11,3234099999.0
2009-12-11 18:45:00,89.105,89.215,89.105,89.21,3510300003.0
2009-12-11 18:50:00,89.21,89.215,89.14,89.18,1392899999.0
2009-12-11 18:55:00,89.18,89.235,89.18,89.235,1267300001.0
2009-12-11 19:00:00,89.235,89.28,89.215,89.27,1985500004.0
2009-12-11 19:05:00,89.27,89.28,89.24,89.25,3475400010.0
2009-12-11 19:10:00,89.25,89.265,89.225,89.235,2688600007.0
2009-12-11 19:15:00,89.24,89.24,89.195,89.22,1193099999.0
2009-12-11 19:20:00,89.215,89.235,89.205,89.21,1278399994.0
2009-12-11 19:25:00,89.215,89.27,89.165,89.26,2363900006.0
2009-12-11 19:30:00,89.26,89.33,89.255,89.29,1431300000.0
2009-12-11 19:35:00,89.295,89.41,89.29,89.335,1574700003.0
2009-12-11 19:40:00,89.335,89.375,89.335,89.34,1389300001.0
2009-12-11 19:45:00,89.34,89.35,89.295,89.32,2306300022.0
2009-12-11 19:50:00,89.32,89.33,89.295,89.325,1187500008.0
2009-12-11 19:55:00,89.325,89.325,89.255,89.255,1392800003.0
2009-12-11 20:00:00,89.25,89.34,89.25,89.34,2296700014.0
2009-12-11 20:05:00,89.34,89.37,89.32,89.325,2090800022.0
2009-12-11 20:10:00,89.325,89.35,89.315,89.345,1522200000.0
2009-12-11 20:15:00,89.35,89.35,89.32,89.325,1491600003.0
2009-12-11 20:20:00,89.33,89.35,89.325,89.33,1326300014.0
2009-12-11 20:25:00,89.33,89.385,89.32,89.375,2120200014.0
2009-12-11 20:30:00,89.375,89.38,89.33,89.34,1700100003.0
2009-12-11 20:35:00,89.345,89.38,89.34,89.38,1090700004.0
2009-12-11 20:40:00,89.38,89.385,89.36,89.375,1957300020.0
2009-12-11 20:45:00,89.375,89.415,89.37,89.4,1830799999.0
2009-12-11 20:50:00,89.4,89.4,89.375,89.375,822099999.0
2009-12-11 20:55:00,89.38,89.38,89.37,89.37,962400000.0
2009-12-11 21:00:00,89.365,89.375,89.35,89.36,1416600016.0
2009-12-11 21:05:00,89.36,89.38,89.355,89.37,1821600003.0
2009-12-11 21:10:00,89.37,89.37,89.34,89.345,1330000000.0
2009-12-11 21:15:00,89.345,89.345,89.32,89.32,1278000020.0
2009-12-11 21:20:00,89.32,89.33,89.305,89.325,1535199992.0
2009-12-11 21:25:00,89.325,89.325,89.3,89.3,1210700022.0
2009-12-11 21:30:00,89.3,89.3,89.26,89.26,1553900012.0
2009-12-11 21:35:00,89.26,89.26,89.22,89.22,1471300007.0
2009-12-11 21:40:00,89.21,89.21,89.145,89.17,2729600022.0
2009-12-11 21:45:00,89.175,89.18,89.125,89.16,3079900018.0
2009-12-11 21:50:00,89.16,89.195,89.13,89.19,1891700007.0
2009-12-11 21:55:00,89.19,89.2,89.165,89.175,2149100002.0
2009-12-11 22:00:00,89.175,89.185,89.15,89.16,1004300000.0
2009-12-11 22:05:00,89.16,89.195,89.155,89.195,590200000.0
2009-12-11 22:10:00,89.195,89.2,89.195,89.195,393900000.0
2009-12-11 22:15:00,89.195,89.205,89.18,89.185,728099999.0
2009-12-11 22:20:00,89.19,89.195,89.185,89.195,709400000.0
2009-12-11 22:25:00,89.195,89.225,89.19,89.19,456700000.0
2009-12-11 22:30:00,89.185,89.215,89.185,89.205,692900000.0
2009-12-11 22:35:00,89.205,89.235,89.2,89.2,865299996.0
2009-12-11 22:40:00,89.2,89.205,89.185,89.185,466200000.0
2009-12-11 22:45:00,89.185,89.185,89.115,89.12,486500000.0
2009-12-11 22:50:00,89.12,89.14,89.12,89.125,479499999.0
2009-12-11 22:55:00,89.125,89.125,89.055,89.055,1125600000.0
2009-12-11 23:00:00,89.055,89.09,89.05,89.07,603000000.0
2009-12-11 23:05:00,89.07,89.075,89.045,89.055,328200000.0
2009-12-11 23:10:00,89.055,89.06,89.04,89.045,229600000.0
2009-12-11 23:15:00,89.045,89.06,89.03,89.055,312600000.0
2009-12-11 23:20:00,89.05,89.06,89.04,89.055,190100000.0
2009-12-11 23:25:00,89.055,89.11,89.055,89.105,491100000.0
2009-12-11 23:30:00,89.1,89.12,89.1,89.12,397400000.0
2009-12-11 23:35:00,89.115,89.185,89.105,89.18,504600000.0
2009-12-11 23:40:00,89.185,89.19,89.165,89.19,540900000.0
2009-12-11 23:45:00,89.185,89.225,89.17,89.17,975400000.0
2009-12-11 23:50:00,89.17,89.17,89.12,89.125,989700000.0
2009-12-11 23:55:00,89.125,89.125,89.05,89.095,862800000.0
2009-12-14 00:00:00,88.935,88.95,88.91,88.95,97000000.0
2009-12-14 00:05:00,88.94,88.97,88.94,88.97,59500000.0
2009-12-14 00:10:00,88.97,89.0,88.965,88.975,100000000.0
2009-12-14 00:15:00,88.975,89.015,88.96,89.015,176700000.0
2009-12-14 00:20:00,89.015,89.125,88.98,89.105,511000000.0
2009-12-14 00:25:00,89.105,89.115,89.07,89.115,209900000.0
2009-12-14 00:30:00,89.115,89.165,89.095,89.12,407800000.0
2009-12-14 00:35:00,89.125,89.19,89.115,89.175,191200000.0
2009-12-14 00:40:00,89.18,89.275,89.17,89.26,320400000.0
2009-12-14 00:45:00,89.265,89.305,89.24,89.29,307300000.0
2009-12-14 00:50:00,89.285,89.3,89.175,89.265,271200000.0
2009-12-14 00:55:00,89.26,89.285,89.22,89.285,163500000.0
2009-12-14 01:00:00,89.28,89.295,89.23,89.28,680300000.0
2009-12-14 01:05:00,89.285,89.285,89.205,89.25,405500000.0
2009-12-14 01:10:00,89.255,89.265,89.071,89.265,71300000.0
2009-12-14 01:15:00,89.265,89.27,89.22,89.24,306600000.0
2009-12-14 01:20:00,89.24,89.245,89.14,89.15,616700000.0
2009-12-14 01:25:00,89.15,89.205,89.15,89.205,237900000.0
2009-12-14 01:30:00,89.205,89.23,89.2,89.205,129400000.0
2009-12-14 01:35:00,89.205,89.215,89.18,89.19,872100003.0
2009-12-14 01:40:00,89.19,89.245,89.165,89.23,1149500001.0
2009-12-14 01:45:00,89.23,89.32,89.23,89.29,1354400002.0
2009-12-14 01:50:00,89.295,89.295,89.215,89.28,2043600034.0
2009-12-14 01:55:00,89.28,89.285,89.255,89.26,881000000.0
2009-12-14 02:00:00,89.255,89.285,89.16,89.17,3721200020.0
2009-12-14 02:05:00,89.165,89.165,89.04,89.08,2517800003.0
2009-12-14 02:10:00,89.08,89.135,89.08,89.125,2299100000.0
2009-12-14 02:15:00,89.12,89.165,89.065,89.14,2774200000.0
2009-12-14 02:20:00,89.14,89.155,89.12,89.135,1534499999.0
2009-12-14 02:25:00,89.135,89.135,89.08,89.085,1321799996.0
2009-12-14 02:30:00,89.08,89.13,89.065,89.105,2011800000.0
2009-12-14 02:35:00,89.105,89.115,88.985,89.0,2308700003.0
2009-12-14 02:40:00,89.0,89.055,88.93,88.955,2797400006.0
2009-12-14 02:45:00,88.955,88.96,88.9,88.905,2163500006.0
2009-12-14 02:50:00,88.91,88.945,88.89,88.91,2341099996.0
2009-12-14 02:55:00,88.91,88.945,88.845,88.845,4086309999.0
2009-12-14 03:00:00,88.835,88.84,88.72,88.795,3448000001.0
2009-12-14 03:05:00,88.79,88.84,88.775,88.815,1487000001.0
2009-12-14 03:10:00,88.815,88.86,88.815,88.85,594399998.0
2009-12-14 03:15:00,88.85,88.88,88.835,88.86,682200001.0
2009-12-14 03:20:00,88.86,88.895,88.86,88.885,546800001.0
2009-12-14 03:25:00,88.885,88.885,88.86,88.87,1536900000.0
2009-12-14 03:30:00,88.87,88.875,88.825,88.85,2098099999.0
2009-12-14 03:35:00,88.85,88.855,88.83,88.85,427900001.0
2009-12-14 03:40:00,88.85,88.85,88.815,88.815,565200000.0
2009-12-14 03:45:00,88.815,88.82,88.74,88.745,1353899999.0
2009-12-14 03:50:00,88.75,88.755,88.705,88.725,1716600001.0
2009-12-14 03:55:00,88.725,88.725,88.62,88.64,2350699998.0
2009-12-14 04:00:00,88.64,88.655,88.56,88.565,3756699986.0
2009-12-14 04:05:00,88.56,88.63,88.56,88.615,2918200000.0
2009-12-14 04:10:00,88.6,88.605,88.56,88.56,1205799997.0
2009-12-14 04:15:00,88.56,88.56,88.52,88.55,2678000002.0
2009-12-14 04:20:00,88.55,88.6,88.55,88.595,2219099991.0
2009-12-14 04:25:00,88.59,88.59,88.565,88.58,2052699999.0
2009-12-14 04:30:00,88.575,88.595,88.575,88.59,1976999996.0
2009-12-14 04:35:00,88.59,88.59,88.55,88.55,1911999995.0
2009-12-14 04:40:00,88.55,88.55,88.47,88.48,2022299999.0
2009-12-14 04:45:00,88.475,88.54,88.47,88.525,1937299998.0
2009-12-14 04:50:00,88.53,88.535,88.48,88.5,1320299999.0
2009-12-14 04:55:00,88.5,88.54,88.49,88.525,1694400001.0
2009-12-14 05:00:00,88.525,88.57,88.52,88.565,1484300004.0
2009-12-14 05:05:00,88.565,88.62,88.565,88.6,1788199998.0
2009-12-14 05:10:00,88.6,88.62,88.585,88.615,977899998.0
2009-12-14 05:15:00,88.615,88.625,88.575,88.575,766400000.0
2009-12-14 05:20:00,88.57,88.63,88.565,88.63,1788899997.0
2009-12-14 05:25:00,88.635,88.645,88.6,88.605,1627799997.0
2009-12-14 05:30:00,88.605,88.61,88.555,88.565,1567000002.0
2009-12-14 05:35:00,88.57,88.57,88.55,88.56,802400000.0
2009-12-14 05:40:00,88.57,88.57,88.5,88.51,1078300000.0
2009-12-14 05:45:00,88.51,88.51,88.405,88.405,1284299999.0
2009-12-14 05:50:00,88.405,88.49,88.375,88.49,2131000006.0
2009-12-14 05:55:00,88.49,88.51,88.435,88.435,1892699996.0
2009-12-14 06:00:00,88.43,88.47,88.43,88.45,789600000.0
2009-12-14 06:05:00,88.45,88.545,88.45,88.53,716999999.0
2009-12-14 06:10:00,88.535,88.54,88.505,88.535,1018600005.0
2009-12-14 06:15:00,88.535,88.535,88.52,88.525,444000000.0
2009-12-14 06:20:00,88.525,88.965,88.525,88.835,2918300001.0
2009-12-14 06:25:00,88.835,88.9,88.79,88.885,2039399999.0
2009-12-14 06:30:00,88.88,88.99,88.845,88.89,2274000000.0
2009-12-14 06:35:00,88.89,88.895,88.81,88.81,1437499999.0
2009-12-14 06:40:00,88.81,88.865,88.725,88.8,1856600001.0
2009-12-14 06:45:00,88.8,88.86,88.795,88.835,1039199999.0
2009-12-14 06:50:00,88.83,88.87,88.81,88.865,782300001.0
2009-12-14 06:55:00,88.87,88.93,88.85,88.9,1434400003.0
2009-12-14 07:00:00,88.9,88.92,88.88,88.905,730599999.0
2009-12-14 07:05:00,88.9,88.905,88.88,88.895,1090600004.0
2009-12-14 07:10:00,88.9,88.925,88.895,88.905,1481799998.0
2009-12-14 07:15:00,88.905,88.905,88.775,88.775,1623500001.0
2009-12-14 07:20:00,88.78,88.81,88.745,88.765,2398099998.0
2009-12-14 07:25:00,88.765,88.805,88.74,88.745,894100001.0
2009-12-14 07:30:00,88.745,88.75,88.695,88.715,1648900001.0
2009-12-14 07:35:00,88.715,88.78,88.71,88.755,849500000.0
2009-12-14 07:40:00,88.755,88.77,88.725,88.725,1463300001.0
2009-12-14 07:45:00,88.725,88.73,88.67,88.69,1327000001.0
2009-12-14 07:50:00,88.69,88.695,88.655,88.66,832600000.0
2009-12-14 07:55:00,88.66,88.69,88.66,88.68,754200000.0
2009-12-14 08:00:00,88.68,88.75,88.68,88.745,1865199999.0
2009-12-14 08:05:00,88.745,88.76,88.74,88.76,1650200001.0
2009-12-14 08:10:00,88.76,88.79,88.73,88.745,1387899999.0
2009-12-14 08:15:00,88.745,88.75,88.735,88.735,326200000.0
2009-12-14 08:20:00,88.74,88.755,88.575,88.59,1453400001.0
2009-12-14 08:25:00,88.585,88.62,88.44,88.615,3323699995.0
2009-12-14 08:30:00,88.615,88.62,88.555,88.585,1644899999.0
2009-12-14 08:35:00,88.585,88.59,88.545,88.585,1290699996.0
2009-12-14 08:40:00,88.585,88.715,88.585,88.685,2182300000.0
2009-12-14 08:45:00,88.685,88.685,88.65,88.66,956099998.0
2009-12-14 08:50:00,88.66,88.685,88.615,88.635,1966899994.0
2009-12-14 08:55:00,88.635,88.695,88.6,88.675,2554099998.0
2009-12-14 09:00:00,88.675,88.68,88.55,88.55,1857399999.0
2009-12-14 09:05:00,88.55,88.59,88.55,88.565,1847800001.0
2009-12-14 09:10:00,88.565,88.665,88.56,88.65,2220599997.0
2009-12-14 09:15:00,88.65,88.66,88.505,88.53,2278199999.0
2009-12-14 09:20:00,88.535,88.605,88.52,88.58,1564700002.0
2009-12-14 09:25:00,88.58,88.6,88.54,88.565,1961200005.0
2009-12-14 09:30:00,88.565,88.59,88.52,88.555,2499899999.0
2009-12-14 09:35:00,88.555,88.565,88.525,88.565,1618600009.0
2009-12-14 09:40:00,88.565,88.58,88.545,88.555,1953100023.0
2009-12-14 09:45:00,88.555,88.56,88.535,88.54,2538900003.0
2009-12-14 09:50:00,88.54,88.555,88.47,88.505,3588200014.0
2009-12-14 09:55:00,88.505,88.54,88.505,88.535,3382300001.0
2009-12-14 10:00:00,88.54,88.71,88.53,88.695,5571700032.0
2009-12-14 10:05:00,88.695,88.785,88.665,88.73,4295100006.0
2009-12-14 10:10:00,88.73,88.745,88.68,88.735,2853099994.0
2009-12-14 10:15:00,88.735,88.735,88.69,88.705,3709200017.0
2009-12-14 10:20:00,88.705,88.71,88.66,88.67,3706800014.0
2009-12-14 10:25:00,88.67,88.73,88.66,88.715,3006600006.0
2009-12-14 10:30:00,88.715,88.735,88.68,88.7,3443200001.0
2009-12-14 10:35:00,88.7,88.72,88.66,88.68,3425300006.0
2009-12-14 10:40:00,88.68,88.705,88.65,88.655,3956299994.0
2009-12-14 10:45:00,88.655,88.655,88.595,88.63,3428700012.0
2009-12-14 10:50:00,88.63,88.66,88.625,88.655,3271600013.0
2009-12-14 10:55:00,88.655,88.68,88.63,88.67,2508600002.0
2009-12-14 11:00:00,88.67,88.67,88.61,88.615,2202399997.0
2009-12-14 11:05:00,88.615,88.62,88.565,88.565,3480700017.0
2009-12-14 11:10:00,88.565,88.565,88.43,88.44,2848200001.0
2009-12-14 11:15:00,88.44,88.445,88.315,88.42,4504199992.0
2009-12-14 11:20:00,88.415,88.44,88.395,88.395,2441800003.0
2009-12-14 11:25:00,88.395,88.405,88.335,88.37,3590399999.0
2009-12-14 11:30:00,88.375,88.435,88.37,88.43,3741199992.0
2009-12-14 11:35:00,88.43,88.51,88.43,88.495,3750000003.0
2009-12-14 11:40:00,88.495,88.5,88.44,88.445,2442100013.0
2009-12-14 11:45:00,88.45,88.45,88.41,88.415,2225700012.0
2009-12-14 11:50:00,88.415,88.445,88.41,88.435,2043400011.0
2009-12-14 11:55:00,88.435,88.44,88.41,88.43,3214900029.0
2009-12-14 12:00:00,88.435,88.485,88.43,88.44,2241000013.0
2009-12-14 12:05:00,88.44,88.45,88.41,88.435,1816000006.0
2009-12-14 12:10:00,88.435,88.455,88.42,88.455,1520400001.0
2009-12-14 12:15:00,88.45,88.495,88.44,88.495,2265399997.0
2009-12-14 12:20:00,88.49,88.52,88.45,88.52,3140000008.0
2009-12-14 12:25:00,88.52,88.54,88.495,88.495,3916600003.0
2009-12-14 12:30:00,88.495,88.535,88.47,88.525,3518500028.0
2009-12-14 12:35:00,88.52,88.53,88.51,88.515,1644600002.0
2009-12-14 12:40:00,88.515,88.53,88.505,88.53,2158900001.0
2009-12-14 12:45:00,88.53,88.545,88.51,88.53,3314400015.0
2009-12-14 12:50:00,88.54,88.545,88.51,88.515,3334600023.0
2009-12-14 12:55:00,88.52,88.525,88.475,88.51,5129200004.0
2009-12-14 13:00:00,88.51,88.515,88.485,88.515,2889999992.0
2009-12-14 13:05:00,88.52,88.525,88.48,88.49,1706200011.0
2009-12-14 13:10:00,88.49,88.51,88.485,88.49,2259500014.0
2009-12-14 13:15:00,88.495,88.495,88.44,88.44,2525900007.0
2009-12-14 13:20:00,88.445,88.45,88.425,88.45,1988200007.0
2009-12-14 13:25:00,88.445,88.48,88.445,88.475,2455699997.0
2009-12-14 13:30:00,88.475,88.475,88.44,88.445,1888900001.0
2009-12-14 13:35:00,88.44,88.49,88.43,88.48,3046400010.0
2009-12-14 13:40:00,88.48,88.535,88.475,88.53,3295699989.0
2009-12-14 13:45:00,88.53,88.53,88.455,88.46,1987800001.0
2009-12-14 13:50:00,88.46,88.46,88.45,88.46,773600003.0
2009-12-14 13:55:00,88.46,88.54,88.46,88.53,2241699982.0
2009-12-14 14:00:00,88.53,88.58,88.525,88.535,3075700000.0
2009-12-14 14:05:00,88.53,88.57,88.52,88.565,1904399998.0
2009-12-14 14:10:00,88.565,88.58,88.55,88.555,3230700016.0
2009-12-14 14:15:00,88.555,88.57,88.52,88.54,3311400008.0
2009-12-14 14:20:00,88.545,88.55,88.505,88.51,1701100019.0
2009-12-14 14:25:00,88.51,88.57,88.51,88.56,1838099992.0
2009-12-14 14:30:00,88.56,88.585,88.555,88.575,2077999997.0
2009-12-14 14:35:00,88.57,88.57,88.525,88.53,1240499996.0
2009-12-14 14:40:00,88.53,88.53,88.52,88.525,978499999.0
2009-12-14 14:45:00,88.53,88.545,88.515,88.53,2004700003.0
2009-12-14 14:50:00,88.53,88.57,88.475,88.485,2894699992.0
2009-12-14 14:55:00,88.485,88.485,88.41,88.46,4228499991.0
2009-12-14 15:00:00,88.46,88.48,88.45,88.48,2931999995.0
2009-12-14 15:05:00,88.48,88.48,88.43,88.435,2704800003.0
2009-12-14 15:10:00,88.435,88.455,88.43,88.455,1782599991.0
2009-12-14 15:15:00,88.45,88.465,88.44,88.455,2755599991.0
2009-12-14 15:20:00,88.455,88.52,88.455,88.52,3881300041.0
2009-12-14 15:25:00,88.52,88.575,88.515,88.575,2700199999.0
2009-12-14 15:30:00,88.575,88.575,88.53,88.545,5251099996.0
2009-12-14 15:35:00,88.54,88.575,88.54,88.555,3201799994.0
2009-12-14 15:40:00,88.555,88.58,88.515,88.515,3199799993.0
2009-12-14 15:45:00,88.515,88.535,88.495,88.53,3175100009.0
2009-12-14 15:50:00,88.53,88.55,88.51,88.53,3038500013.0
2009-12-14 15:55:00,88.53,88.53,88.485,88.53,2533100000.0
2009-12-14 16:00:00,88.53,88.58,88.46,88.485,3613599993.0
2009-12-14 16:05:00,88.48,88.57,88.48,88.56,2333499999.0
2009-12-14 16:10:00,88.555,88.57,88.51,88.545,4111900009.0
2009-12-14 16:15:00,88.545,88.555,88.52,88.545,2901900027.0
2009-12-14 16:20:00,88.545,88.56,88.515,88.52,2770499989.0
2009-12-14 16:25:00,88.525,88.545,88.51,88.51,3443999974.0
2009-12-14 16:30:00,88.51,88.545,88.51,88.53,2835100000.0
2009-12-14 16:35:00,88.525,88.545,88.505,88.51,3174799978.0
2009-12-14 16:40:00,88.51,88.515,88.475,88.485,3213600000.0
2009-12-14 16:45:00,88.485,88.525,88.48,88.515,3379599990.0
2009-12-14 16:50:00,88.515,88.53,88.505,88.51,2653200001.0
2009-12-14 16:55:00,88.51,88.51,88.47,88.495,2686399984.0
2009-12-14 17:00:00,88.495,88.5,88.445,88.445,3011900000.0
2009-12-14 17:05:00,88.445,88.495,88.445,88.48,2145000003.0
2009-12-14 17:10:00,88.48,88.5,88.48,88.485,1818500006.0
2009-12-14 17:15:00,88.485,88.51,88.45,88.495,2703800017.0
2009-12-14 17:20:00,88.495,88.53,88.49,88.52,2858400016.0
2009-12-14 17:25:00,88.52,88.535,88.49,88.52,2408999997.0
2009-12-14 17:30:00,88.52,88.52,88.495,88.515,2247599998.0
2009-12-14 17:35:00,88.515,88.555,88.5,88.53,2093099999.0
2009-12-14 17:40:00,88.53,88.53,88.495,88.505,2412400003.0
2009-12-14 17:45:00,88.505,88.525,88.49,88.51,1537499994.0
2009-12-14 17:50:00,88.51,88.51,88.43,88.46,3653299991.0
2009-12-14 17:55:00,88.46,88.505,88.43,88.505,3382499997.0
2009-12-14 18:00:00,88.505,88.51,88.465,88.51,3195000002.0
2009-12-14 18:05:00,88.51,88.52,88.5,88.51,2004299995.0
2009-12-14 18:10:00,88.51,88.52,88.48,88.495,1976900000.0
2009-12-14 18:15:00,88.495,88.55,88.495,88.54,2946599995.0
2009-12-14 18:20:00,88.54,88.555,88.515,88.54,3565200010.0
2009-12-14 18:25:00,88.54,88.54,88.51,88.53,3139500002.0
2009-12-14 18:30:00,88.53,88.56,88.5,88.53,3627500000.0
2009-12-14 18:35:00,88.53,88.74,88.525,88.74,5350899988.0
2009-12-14 18:40:00,88.735,88.745,88.69,88.69,4187999996.0
2009-12-14 18:45:00,88.695,88.75,88.66,88.74,3543299988.0
2009-12-14 18:50:00,88.74,88.75,88.71,88.71,3034700004.0
2009-12-14 18:55:00,88.71,88.72,88.655,88.655,3371399996.0
2009-12-14 19:00:00,88.655,88.665,88.565,88.565,3710799986.0
2009-12-14 19:05:00,88.57,88.605,88.54,88.6,3624799994.0
2009-12-14 19:10:00,88.6,88.6,88.55,88.555,2226200000.0
2009-12-14 19:15:00,88.555,88.61,88.555,88.605,1936100002.0
2009-12-14 19:20:00,88.605,88.615,88.57,88.595,2520499998.0
2009-12-14 19:25:00,88.595,88.605,88.55,88.575,2783399997.0
2009-12-14 19:30:00,88.575,88.595,88.56,88.585,1708100001.0
2009-12-14 19:35:00,88.585,88.6,88.565,88.58,1717799998.0
2009-12-14 19:40:00,88.58,88.58,88.48,88.485,2035400002.0
2009-12-14 19:45:00,88.485,88.51,88.45,88.505,2862200003.0
2009-12-14 19:50:00,88.505,88.515,88.49,88.51,1372500000.0
2009-12-14 19:55:00,88.51,88.555,88.51,88.55,1483300005.0
2009-12-14 20:00:00,88.55,88.555,88.53,88.535,2566700027.0
2009-12-14 20:05:00,88.535,88.61,88.535,88.61,1589100001.0
2009-12-14 20:10:00,88.61,88.63,88.605,88.61,1210100007.0
2009-12-14 20:15:00,88.615,88.65,88.61,88.65,1404500004.0
2009-12-14 20:20:00,88.65,88.65,88.64,88.64,1181800001.0
2009-12-14 20:25:00,88.64,88.655,88.63,88.65,2458100005.0
2009-12-14 20:30:00,88.65,88.66,88.615,88.62,948100002.0
2009-12-14 20:35:00,88.62,88.63,88.6,88.62,915600001.0
2009-12-14 20:40:00,88.62,88.63,88.62,88.63,1526600005.0
2009-12-14 20:45:00,88.63,88.635,88.59,88.59,710700000.0
2009-12-14 20:50:00,88.595,88.63,88.595,88.625,829900002.0
2009-12-14 20:55:00,88.62,88.64,88.62,88.64,848300001.0
2009-12-14 21:00:00,88.64,88.655,88.64,88.655,856100000.0
2009-12-14 21:05:00,88.66,88.67,88.655,88.66,1283399999.0
2009-12-14 21:10:00,88.665,88.68,88.645,88.67,2210899992.0
2009-12-14 21:15:00,88.67,88.675,88.66,88.67,914900001.0
2009-12-14 21:20:00,88.67,88.67,88.66,88.67,714799999.0
2009-12-14 21:25:00,88.665,88.68,88.655,88.66,1126899997.0
2009-12-14 21:30:00,88.665,88.665,88.66,88.66,585600005.0
2009-12-14 21:35:00,88.66,88.665,88.635,88.635,906600004.0
2009-12-14 21:40:00,88.635,88.65,88.63,88.64,709299999.0
2009-12-14 21:45:00,88.645,88.675,88.64,88.675,905500001.0
2009-12-14 21:50:00,88.67,88.675,88.65,88.655,1268100006.0
2009-12-14 21:55:00,88.655,88.655,88.59,88.625,1668800000.0
2009-12-14 22:00:00,88.63,88.65,88.62,88.64,1086800001.0
2009-12-14 22:05:00,88.65,88.65,88.615,88.62,900499993.0
2009-12-14 22:10:00,88.615,88.625,88.605,88.62,1610000002.0
2009-12-14 22:15:00,88.62,88.63,88.62,88.625,184599999.0
2009-12-14 22:20:00,88.625,88.63,88.61,88.63,475999999.0
2009-12-14 22:25:00,88.63,88.66,88.615,88.62,1768300006.0
2009-12-14 22:30:00,88.62,88.64,88.62,88.635,937600009.0
2009-12-14 22:35:00,88.635,88.635,88.6,88.605,1025000000.0
2009-12-14 22:40:00,88.605,88.625,88.585,88.595,880400005.0
2009-12-14 22:45:00,88.595,88.61,88.585,88.59,1203300002.0
2009-12-14 22:50:00,88.59,88.61,88.58,88.61,922000004.0
2009-12-14 22:55:00,88.61,88.625,88.575,88.575,1038700000.0
2009-12-14 23:00:00,88.575,88.6,88.575,88.595,351700000.0
2009-12-14 23:05:00,88.595,88.615,88.58,88.6,312800000.0
2009-12-14 23:10:00,88.605,88.61,88.59,88.595,156100000.0
2009-12-14 23:15:00,88.6,88.61,88.595,88.6,986500003.0
2009-12-14 23:20:00,88.6,88.615,88.58,88.595,849100001.0
2009-12-14 23:25:00,88.595,88.605,88.59,88.59,655099997.0
2009-12-14 23:30:00,88.595,88.6,88.58,88.585,507099999.0
2009-12-14 23:35:00,88.58,88.59,88.555,88.575,886300001.0
2009-12-14 23:40:00,88.58,88.585,88.57,88.57,283200000.0
2009-12-14 23:45:00,88.57,88.575,88.555,88.57,425900000.0
2009-12-14 23:50:00,88.575,88.595,88.57,88.59,322500001.0
2009-12-14 23:55:00,88.59,88.65,88.58,88.605,1086499999.0
2009-12-15 00:00:00,88.605,88.63,88.565,88.595,94000000.0
2009-12-15 00:05:00,88.61,88.625,88.58,88.62,30400000.0
2009-12-15 00:10:00,88.62,88.625,88.615,88.62,25000000.0
2009-12-15 00:15:00,88.625,88.65,88.605,88.645,358200000.0
2009-12-15 00:20:00,88.65,88.655,88.632,88.645,141500001.0
2009-12-15 00:25:00,88.655,88.68,88.635,88.65,174000000.0
2009-12-15 00:30:00,88.655,88.66,88.645,88.645,163200000.0
2009-12-15 00:35:00,88.65,88.67,88.645,88.67,137900000.0
2009-12-15 00:40:00,88.675,88.685,88.66,88.675,217400000.0
2009-12-15 00:45:00,88.675,88.685,88.67,88.675,110500000.0
2009-12-15 00:50:00,88.675,88.69,88.67,88.69,169100000.0
2009-12-15 00:55:00,88.69,88.72,88.66,88.7,324500000.0
2009-12-15 01:00:00,88.7,88.705,88.67,88.68,356900000.0
2009-12-15 01:05:00,88.675,88.685,88.665,88.68,426400000.0
2009-12-15 01:10:00,88.68,88.69,88.67,88.67,344500000.0
2009-12-15 01:15:00,88.67,88.67,88.655,88.655,514400002.0
2009-12-15 01:20:00,88.66,88.665,88.635,88.65,345600000.0
2009-12-15 01:25:00,88.645,88.67,88.63,88.66,454000000.0
2009-12-15 01:30:00,88.66,88.67,88.66,88.67,121800000.0
2009-12-15 01:35:00,88.67,88.705,88.67,88.705,424300000.0
2009-12-15 01:40:00,88.71,88.745,88.71,88.73,703799999.0
2009-12-15 01:45:00,88.73,88.73,88.69,88.69,414900000.0
2009-12-15 01:50:00,88.69,88.69,88.665,88.685,716300000.0
2009-12-15 01:55:00,88.685,88.705,88.68,88.68,781900000.0
2009-12-15 02:00:00,88.68,88.725,88.66,88.725,919100002.0
2009-12-15 02:05:00,88.725,88.74,88.715,88.735,807300000.0
2009-12-15 02:10:00,88.735,88.77,88.735,88.77,1348300000.0
2009-12-15 02:15:00,88.765,88.77,88.75,88.765,1471400001.0
2009-12-15 02:20:00,88.76,88.77,88.745,88.75,1401600001.0
2009-12-15 02:25:00,88.75,88.76,88.705,88.705,934400000.0
2009-12-15 02:30:00,88.705,88.705,88.61,88.655,1971800002.0
2009-12-15 02:35:00,88.655,88.66,88.605,88.615,1381600000.0
2009-12-15 02:40:00,88.615,88.66,88.61,88.63,1339700001.0
2009-12-15 02:45:00,88.635,88.7,88.63,88.69,1341200002.0
2009-12-15 02:50:00,88.69,88.73,88.68,88.705,2337300000.0
2009-12-15 02:55:00,88.72,88.72,88.66,88.695,1844500000.0
2009-12-15 03:00:00,88.695,88.705,88.645,88.665,1672499999.0
2009-12-15 03:05:00,88.665,88.69,88.655,88.68,1400499999.0
2009-12-15 03:10:00,88.68,88.68,88.65,88.67,1954799998.0
2009-12-15 03:15:00,88.67,88.675,88.655,88.66,1136699999.0
2009-12-15 03:20:00,88.66,88.665,88.62,88.665,1445399999.0
2009-12-15 03:25:00,88.665,88.67,88.65,88.67,1117099998.0
2009-12-15 03:30:00,88.67,88.675,88.66,88.66,1049499996.0
2009-12-15 03:35:00,88.66,88.67,88.62,88.635,1317500000.0
2009-12-15 03:40:00,88.635,88.655,88.63,88.655,799299999.0
2009-12-15 03:45:00,88.66,88.69,88.65,88.69,1060900001.0
2009-12-15 03:50:00,88.69,88.72,88.68,88.72,1228000003.0
2009-12-15 03:55:00,88.72,88.735,88.705,88.715,1101800001.0
2009-12-15 04:00:00,88.715,88.72,88.7,88.705,962099998.0
2009-12-15 04:05:00,88.7,88.71,88.69,88.7,757000000.0
2009-12-15 04:10:00,88.7,88.71,88.68,88.7,1088799999.0
2009-12-15 04:15:00,88.7,88.715,88.69,88.695,1135300000.0
2009-12-15 04:20:00,88.695,88.695,88.66,88.67,1642700000.0
2009-12-15 04:25:00,88.665,88.67,88.65,88.66,650200000.0
2009-12-15 04:30:00,88.66,88.67,88.66,88.66,379199997.0
2009-12-15 04:35:00,88.66,88.67,88.655,88.66,1309500002.0
2009-12-15 04:40:00,88.66,88.67,88.655,88.665,1357599997.0
2009-12-15 04:45:00,88.665,88.685,88.66,88.67,1283300000.0
2009-12-15 04:50:00,88.675,88.685,88.67,88.68,591900000.0
2009-12-15 04:55:00,88.685,88.7,88.68,88.69,1646900001.0
2009-12-15 05:00:00,88.69,88.705,88.685,88.705,974600000.0
2009-12-15 05:05:00,88.7,88.73,88.69,88.72,1176000002.0
2009-12-15 05:10:00,88.72,88.77,88.705,88.75,1776799999.0
2009-12-15 05:15:00,88.75,88.775,88.75,88.765,1596499999.0
2009-12-15 05:20:00,88.765,88.77,88.735,88.74,832400002.0
2009-12-15 05:25:00,88.74,88.74,88.705,88.715,1220799998.0
2009-12-15 05:30:00,88.715,88.75,88.71,88.72,969500001.0
2009-12-15 05:35:00,88.72,88.725,88.715,88.72,477899999.0
2009-12-15 05:40:00,88.72,88.72,88.685,88.72,1503800001.0
2009-12-15 05:45:00,88.72,88.74,88.72,88.74,928499999.0
2009-12-15 05:50:00,88.74,88.785,88.74,88.78,1455499998.0
2009-12-15 05:55:00,88.775,88.775,88.74,88.76,775500000.0
2009-12-15 06:00:00,88.76,88.765,88.725,88.735,1006000000.0
2009-12-15 06:05:00,88.735,88.765,88.73,88.74,1368599999.0
2009-12-15 06:10:00,88.74,88.76,88.71,88.72,1474699997.0
2009-12-15 06:15:00,88.72,88.735,88.71,88.72,1980099993.0
2009-12-15 06:20:00,88.72,88.755,88.72,88.755,716300002.0
2009-12-15 06:25:00,88.755,88.77,88.75,88.765,1259499996.0
2009-12-15 06:30:00,88.765,88.86,88.76,88.83,2487000002.0
2009-12-15 06:35:00,88.83,88.885,88.82,88.86,2001899995.0
2009-12-15 06:40:00,88.86,88.86,88.83,88.845,1073599999.0
2009-12-15 06:45:00,88.845,88.975,88.84,88.955,2931099994.0
2009-12-15 06:50:00,88.955,88.97,88.9,88.9,2372199989.0
2009-12-15 06:55:00,88.9,88.95,88.9,88.91,1641699997.0
2009-12-15 07:00:00,88.91,88.98,88.91,88.945,2749499989.0
2009-12-15 07:05:00,88.945,88.96,88.92,88.96,2750000002.0
2009-12-15 07:10:00,88.965,88.99,88.93,88.95,1895399991.0
2009-12-15 07:15:00,88.95,88.99,88.95,88.985,1589400003.0
2009-12-15 07:20:00,88.985,89.0,88.96,88.96,1644699997.0
2009-12-15 07:25:00,88.96,88.96,88.93,88.93,1578199996.0
2009-12-15 07:30:00,88.925,88.93,88.885,88.885,2207999992.0
2009-12-15 07:35:00,88.885,88.91,88.86,88.865,1994099984.0
2009-12-15 07:40:00,88.865,88.895,88.86,88.885,1688699999.0
2009-12-15 07:45:00,88.88,88.89,88.85,88.86,1484299996.0
2009-12-15 07:50:00,88.855,88.87,88.82,88.835,2596899993.0
2009-12-15 07:55:00,88.84,88.86,88.83,88.84,1109099995.0
2009-12-15 08:00:00,88.84,88.92,88.83,88.91,1461099997.0
2009-12-15 08:05:00,88.91,88.91,88.87,88.89,1040200000.0
2009-12-15 08:10:00,88.895,88.905,88.88,88.89,913099999.0
2009-12-15 08:15:00,88.89,88.89,88.875,88.88,646600000.0
2009-12-15 08:20:00,88.875,88.89,88.84,88.875,2067599989.0
2009-12-15 08:25:00,88.88,88.91,88.865,88.9,1794599987.0
2009-12-15 08:30:00,88.905,88.91,88.89,88.9,1059500000.0
2009-12-15 08:35:00,88.895,88.9,88.875,88.885,479800000.0
2009-12-15 08:40:00,88.885,88.89,88.88,88.89,319300000.0
2009-12-15 08:45:00,88.89,88.92,88.88,88.91,744200000.0
2009-12-15 08:50:00,88.915,88.92,88.91,88.915,241400000.0
2009-12-15 08:55:00,88.915,88.935,88.905,88.93,1142099999.0
2009-12-15 09:00:00,88.94,88.98,88.94,88.965,1922199995.0
2009-12-15 09:05:00,88.965,88.99,88.95,88.96,2633399998.0
2009-12-15 09:10:00,88.96,89.035,88.96,88.98,2693800000.0
2009-12-15 09:15:00,88.98,89.0,88.96,88.99,1981899994.0
2009-12-15 09:20:00,88.99,89.02,88.96,88.985,2762400004.0
2009-12-15 09:25:00,88.985,88.99,88.94,88.99,2331699998.0
2009-12-15 09:30:00,88.985,89.01,88.945,89.0,1668700003.0
2009-12-15 09:35:00,89.02,89.03,89.01,89.025,2270800002.0
2009-12-15 09:40:00,89.025,89.03,88.975,89.0,2421500000.0
2009-12-15 09:45:00,89.0,89.105,88.995,89.08,3136599998.0
2009-12-15 09:50:00,89.08,89.13,89.05,89.085,3105099999.0
2009-12-15 09:55:00,89.085,89.11,89.03,89.11,2790299997.0
2009-12-15 10:00:00,89.105,89.13,89.1,89.125,3572879989.0
2009-12-15 10:05:00,89.125,89.13,89.08,89.09,3289899996.0
2009-12-15 10:10:00,89.09,89.11,89.08,89.095,1943299998.0
2009-12-15 10:15:00,89.095,89.1,89.02,89.025,3915200001.0
2009-12-15 10:20:00,89.025,89.06,88.99,89.015,3019199998.0
2009-12-15 10:25:00,89.015,89.04,88.98,89.01,3302100005.0
2009-12-15 10:30:00,89.01,89.03,88.965,89.02,2923199997.0
2009-12-15 10:35:00,89.02,89.07,89.015,89.03,3336400000.0
2009-12-15 10:40:00,89.03,89.08,89.015,89.07,3103199994.0
2009-12-15 10:45:00,89.07,89.07,89.02,89.055,3106000001.0
2009-12-15 10:50:00,89.06,89.07,89.03,89.06,2656600000.0
2009-12-15 10:55:00,89.06,89.09,89.03,89.09,2195900001.0
2009-12-15 11:00:00,89.09,89.11,89.045,89.11,2539999999.0
2009-12-15 11:05:00,89.11,89.14,89.1,89.13,3822399998.0
2009-12-15 11:10:00,89.13,89.195,89.13,89.18,3542899999.0
2009-12-15 11:15:00,89.18,89.2,89.16,89.185,3004900001.0
2009-12-15 11:20:00,89.185,89.235,89.155,89.225,2794000000.0
2009-12-15 11:25:00,89.22,89.28,89.22,89.27,5478300018.0
2009-12-15 11:30:00,89.27,89.29,89.25,89.25,3371800003.0
2009-12-15 11:35:00,89.25,89.27,89.24,89.255,1677199999.0
2009-12-15 11:40:00,89.255,89.255,89.2,89.22,1788200000.0
2009-12-15 11:45:00,89.23,89.25,89.185,89.22,2437700001.0
2009-12-15 11:50:00,89.22,89.225,89.21,89.215,1469400000.0
2009-12-15 11:55:00,89.215,89.22,89.15,89.205,2156999997.0
2009-12-15 12:00:00,89.215,89.26,89.21,89.22,2299099992.0
2009-12-15 12:05:00,89.22,89.255,89.22,89.24,2139899995.0
2009-12-15 12:10:00,89.25,89.265,89.22,89.25,3035899996.0
2009-12-15 12:15:00,89.25,89.28,89.25,89.27,2474900003.0
2009-12-15 12:20:00,89.265,89.28,89.255,89.255,2385700002.0
2009-12-15 12:25:00,89.255,89.28,89.245,89.265,1711499999.0
2009-12-15 12:30:00,89.265,89.315,89.26,89.305,2817499991.0
2009-12-15 12:35:00,89.305,89.365,89.29,89.36,3624599997.0
2009-12-15 12:40:00,89.36,89.39,89.33,89.38,3104999999.0
2009-12-15 12:45:00,89.375,89.405,89.36,89.39,1887700003.0
2009-12-15 12:50:00,89.39,89.43,89.37,89.41,2116100000.0
2009-12-15 12:55:00,89.41,89.415,89.37,89.38,1868800003.0
2009-12-15 13:00:00,89.38,89.415,89.365,89.4,2131699999.0
2009-12-15 13:05:00,89.4,89.43,89.39,89.39,2042999999.0
2009-12-15 13:10:00,89.39,89.395,89.36,89.365,1078599998.0
2009-12-15 13:15:00,89.365,89.415,89.365,89.385,1725000009.0
2009-12-15 13:20:00,89.38,89.38,89.34,89.355,1827399999.0
2009-12-15 13:25:00,89.365,89.38,89.35,89.36,990100002.0
2009-12-15 13:30:00,89.36,89.39,89.36,89.385,1048600000.0
2009-12-15 13:35:00,89.385,89.39,89.365,89.365,1582099998.0
2009-12-15 13:40:00,89.365,89.43,89.365,89.42,2131699997.0
2009-12-15 13:45:00,89.42,89.43,89.39,89.39,1661599999.0
2009-12-15 13:50:00,89.385,89.4,89.375,89.38,830899998.0
2009-12-15 13:55:00,89.38,89.44,89.38,89.41,1912100004.0
2009-12-15 14:00:00,89.41,89.425,89.38,89.42,2297400001.0
2009-12-15 14:05:00,89.42,89.46,89.42,89.46,2369499996.0
2009-12-15 14:10:00,89.46,89.46,89.435,89.44,1991899999.0
2009-12-15 14:15:00,89.445,89.455,89.43,89.445,2031700013.0
2009-12-15 14:20:00,89.445,89.45,89.415,89.43,2127600003.0
2009-12-15 14:25:00,89.43,89.45,89.41,89.43,2079100000.0
2009-12-15 14:30:00,89.435,89.49,89.425,89.48,3761900001.0
2009-12-15 14:35:00,89.48,89.485,89.46,89.465,2684399997.0
2009-12-15 14:40:00,89.47,89.565,89.46,89.56,3886000008.0
2009-12-15 14:45:00,89.56,89.58,89.485,89.495,3264800007.0
2009-12-15 14:50:00,89.495,89.51,89.465,89.49,2351499998.0
2009-12-15 14:55:00,89.49,89.53,89.49,89.49,1907599998.0
2009-12-15 15:00:00,89.49,89.55,89.47,89.53,2580900002.0
2009-12-15 15:05:00,89.53,89.53,89.495,89.505,2032599998.0
2009-12-15 15:10:00,89.505,89.555,89.505,89.55,2087200000.0
2009-12-15 15:15:00,89.555,89.6,89.55,89.585,2190700000.0
2009-12-15 15:20:00,89.585,89.64,89.585,89.615,3657899996.0
2009-12-15 15:25:00,89.62,89.675,89.605,89.64,3684800003.0
2009-12-15 15:30:00,89.64,89.705,89.475,89.575,4146300000.0
2009-12-15 15:35:00,89.575,89.625,89.54,89.56,4036100003.0
2009-12-15 15:40:00,89.56,89.63,89.55,89.58,3882200005.0
2009-12-15 15:45:00,89.575,89.605,89.55,89.585,2430800000.0
2009-12-15 15:50:00,89.58,89.625,89.5,89.535,4339899993.0
2009-12-15 15:55:00,89.535,89.61,89.525,89.58,3109000002.0
2009-12-15 16:00:00,89.575,89.625,89.525,89.545,2138899988.0
2009-12-15 16:05:00,89.545,89.57,89.45,89.49,2710399996.0
2009-12-15 16:10:00,89.49,89.58,89.48,89.57,2870200007.0
2009-12-15 16:15:00,89.565,89.64,89.535,89.54,3122300001.0
2009-12-15 16:20:00,89.545,89.575,89.5,89.565,3896300015.0
2009-12-15 16:25:00,89.565,89.57,89.495,89.52,3302300005.0
2009-12-15 16:30:00,89.515,89.515,89.47,89.505,2672100005.0
2009-12-15 16:35:00,89.505,89.555,89.495,89.545,2988850001.0
2009-12-15 16:40:00,89.545,89.56,89.49,89.505,2993250015.0
2009-12-15 16:45:00,89.505,89.53,89.485,89.52,2466999999.0
2009-12-15 16:50:00,89.52,89.52,89.45,89.455,3176399994.0
2009-12-15 16:55:00,89.45,89.525,89.45,89.48,2903200010.0
2009-12-15 17:00:00,89.48,89.54,89.465,89.53,2758600009.0
2009-12-15 17:05:00,89.525,89.625,89.51,89.62,2946900000.0
2009-12-15 17:10:00,89.615,89.685,89.61,89.655,3881800010.0
2009-12-15 17:15:00,89.655,89.715,89.635,89.7,4528400005.0
2009-12-15 17:20:00,89.7,89.775,89.695,89.71,4014400009.0
2009-12-15 17:25:00,89.71,89.71,89.645,89.665,2196299997.0
2009-12-15 17:30:00,89.67,89.68,89.645,89.65,2515600008.0
2009-12-15 17:35:00,89.66,89.67,89.645,89.67,1723699999.0
2009-12-15 17:40:00,89.665,89.735,89.665,89.72,2810300005.0
2009-12-15 17:45:00,89.72,89.72,89.67,89.705,3249800001.0
2009-12-15 17:50:00,89.72,89.74,89.69,89.735,2931900013.0
2009-12-15 17:55:00,89.735,89.75,89.68,89.695,2669000002.0
2009-12-15 18:00:00,89.695,89.74,89.68,89.705,2364199994.0
2009-12-15 18:05:00,89.705,89.71,89.65,89.65,1707399996.0
2009-12-15 18:10:00,89.65,89.725,89.65,89.705,2178400008.0
2009-12-15 18:15:00,89.705,89.73,89.7,89.71,2486800004.0
2009-12-15 18:20:00,89.71,89.75,89.695,89.74,1799099999.0
2009-12-15 18:25:00,89.745,89.835,89.745,89.83,4371330029.0
2009-12-15 18:30:00,89.83,89.92,89.83,89.86,3786300004.0
2009-12-15 18:35:00,89.855,89.86,89.815,89.83,3988300012.0
2009-12-15 18:40:00,89.83,89.87,89.83,89.865,2227000006.0
2009-12-15 18:45:00,89.865,89.93,89.865,89.91,2949700014.0
2009-12-15 18:50:00,89.915,89.92,89.87,89.88,2358499990.0
2009-12-15 18:55:00,89.885,89.95,89.875,89.92,3145720012.0
2009-12-15 19:00:00,89.915,89.94,89.885,89.885,2876699997.0
2009-12-15 19:05:00,89.885,89.915,89.885,89.915,2984500005.0
2009-12-15 19:10:00,89.91,89.92,89.895,89.905,2220150000.0
2009-12-15 19:15:00,89.905,89.92,89.87,89.875,2375769996.0
2009-12-15 19:20:00,89.875,89.91,89.875,89.91,1282750007.0
2009-12-15 19:25:00,89.91,89.92,89.9,89.91,1445400005.0
2009-12-15 19:30:00,89.91,89.915,89.895,89.905,1409100001.0
2009-12-15 19:35:00,89.89,89.915,89.87,89.895,1433200001.0
2009-12-15 19:40:00,89.895,89.895,89.88,89.885,2111500006.0
2009-12-15 19:45:00,89.885,89.89,89.86,89.87,1448300010.0
2009-12-15 19:50:00,89.865,89.9,89.865,89.895,687400000.0
2009-12-15 19:55:00,89.89,89.9,89.84,89.845,1952099998.0
2009-12-15 20:00:00,89.845,89.855,89.81,89.82,1977200005.0
2009-12-15 20:05:00,89.82,89.855,89.815,89.835,1900300003.0
2009-12-15 20:10:00,89.835,89.86,89.83,89.845,1876299998.0
2009-12-15 20:15:00,89.85,89.855,89.82,89.825,785900000.0
2009-12-15 20:20:00,89.83,89.855,89.83,89.855,1151600000.0
2009-12-15 20:25:00,89.855,89.865,89.825,89.825,1136600002.0
2009-12-15 20:30:00,89.83,89.85,89.825,89.835,1623800007.0
2009-12-15 20:35:00,89.835,89.84,89.79,89.79,1464900002.0
2009-12-15 20:40:00,89.79,89.825,89.79,89.825,1241200014.0
2009-12-15 20:45:00,89.825,89.83,89.82,89.825,549999999.0
2009-12-15 20:50:00,89.825,89.83,89.82,89.82,534200000.0
2009-12-15 20:55:00,89.82,89.82,89.79,89.8,2152800003.0
2009-12-15 21:00:00,89.8,89.825,89.8,89.8,1549600019.0
2009-12-15 21:05:00,89.8,89.83,89.8,89.825,1036499999.0
2009-12-15 21:10:00,89.825,89.865,89.82,89.865,2029199999.0
2009-12-15 21:15:00,89.865,89.87,89.85,89.85,1377299998.0
2009-12-15 21:20:00,89.85,89.855,89.8,89.82,1297500004.0
2009-12-15 21:25:00,89.82,89.825,89.81,89.81,1042600014.0
2009-12-15 21:30:00,89.81,89.815,89.785,89.785,1280099996.0
2009-12-15 21:35:00,89.785,89.81,89.775,89.785,1113399995.0
2009-12-15 21:40:00,89.785,89.815,89.77,89.775,1001200003.0
2009-12-15 21:45:00,89.775,89.84,89.775,89.81,1436500002.0
2009-12-15 21:50:00,89.81,89.82,89.78,89.78,1418099993.0
2009-12-15 21:55:00,89.78,89.78,89.7,89.74,3225200005.0
2009-12-15 22:00:00,89.74,89.745,89.73,89.73,1098200006.0
2009-12-15 22:05:00,89.73,89.735,89.705,89.715,1357400004.0
2009-12-15 22:10:00,89.715,89.715,89.64,89.64,2141799999.0
2009-12-15 22:15:00,89.635,89.655,89.625,89.635,1170900000.0
2009-12-15 22:20:00,89.635,89.635,89.59,89.61,2245700004.0
2009-12-15 22:25:00,89.61,89.62,89.59,89.605,920000000.0
2009-12-15 22:30:00,89.605,89.64,89.6,89.62,739299999.0
2009-12-15 22:35:00,89.62,89.625,89.545,89.565,1600500001.0
2009-12-15 22:40:00,89.57,89.6,89.565,89.595,1090400000.0
2009-12-15 22:45:00,89.595,89.605,89.56,89.57,1260800001.0
2009-12-15 22:50:00,89.575,89.605,89.565,89.605,1045500002.0
2009-12-15 22:55:00,89.605,89.625,89.595,89.61,876600001.0
2009-12-15 23:00:00,89.615,89.63,89.615,89.615,425300000.0
2009-12-15 23:05:00,89.615,89.655,89.615,89.64,477400000.0
2009-12-15 23:10:00,89.64,89.64,89.61,89.615,555600001.0
2009-12-15 23:15:00,89.615,89.625,89.61,89.615,397599998.0
2009-12-15 23:20:00,89.615,89.63,89.615,89.625,656600000.0
2009-12-15 23:25:00,89.625,89.63,89.62,89.63,133900000.0
2009-12-15 23:30:00,89.63,89.63,89.615,89.625,461200000.0
2009-12-15 23:35:00,89.625,89.64,89.62,89.635,191100000.0
2009-12-15 23:40:00,89.635,89.675,89.625,89.665,436300001.0
2009-12-15 23:45:00,89.665,89.675,89.65,89.67,591899999.0
2009-12-15 23:50:00,89.67,89.685,89.665,89.68,430000001.0
2009-12-15 23:55:00,89.67,89.675,89.595,89.595,306200001.0
2009-12-16 00:00:00,89.595,89.625,89.585,89.6,70900000.0
2009-12-16 00:05:00,89.6,89.635,89.59,89.62,61400000.0
2009-12-16 00:10:00,89.63,89.64,89.62,89.63,52200000.0
2009-12-16 00:15:00,89.63,89.696,89.615,89.685,61600000.0
2009-12-16 00:20:00,89.615,89.625,89.61,89.62,102800000.0
2009-12-16 00:25:00,89.62,89.65,89.615,89.65,158700000.0
2009-12-16 00:30:00,89.65,89.665,89.635,89.64,329900000.0
2009-12-16 00:35:00,89.64,89.67,89.64,89.645,167600000.0
2009-12-16 00:40:00,89.645,89.65,89.64,89.645,68200000.0
2009-12-16 00:45:00,89.645,89.69,89.635,89.66,256100000.0
2009-12-16 00:50:00,89.66,89.66,89.64,89.64,74600000.0
2009-12-16 00:55:00,89.645,89.71,89.635,89.685,790600000.0
2009-12-16 01:00:00,89.685,89.69,89.68,89.68,50800000.0
2009-12-16 01:05:00,89.685,89.685,89.625,89.66,119300000.0
2009-12-16 01:10:00,89.66,89.67,89.64,89.65,259200000.0
2009-12-16 01:15:00,89.65,89.71,89.65,89.68,736499996.0
2009-12-16 01:20:00,89.685,89.705,89.67,89.705,1401399997.0
2009-12-16 01:25:00,89.705,89.705,89.69,89.69,557200001.0
2009-12-16 01:30:00,89.69,89.7,89.675,89.675,803799996.0
2009-12-16 01:35:00,89.675,89.68,89.655,89.665,795499999.0
2009-12-16 01:40:00,89.665,89.665,89.625,89.63,687999989.0
2009-12-16 01:45:00,89.635,89.65,89.615,89.635,1654199999.0
2009-12-16 01:50:00,89.64,89.645,89.53,89.535,2748399995.0
2009-12-16 01:55:00,89.54,89.57,89.485,89.495,2155299994.0
2009-12-16 02:00:00,89.495,89.54,89.455,89.53,2312300003.0
2009-12-16 02:05:00,89.53,89.545,89.47,89.49,2730599998.0
2009-12-16 02:10:00,89.49,89.55,89.49,89.515,1988099996.0
2009-12-16 02:15:00,89.515,89.55,89.515,89.55,1304700000.0
2009-12-16 02:20:00,89.55,89.59,89.54,89.575,2277000000.0
2009-12-16 02:25:00,89.575,89.64,89.56,89.625,2622000001.0
2009-12-16 02:30:00,89.625,89.625,89.52,89.61,3111299999.0
2009-12-16 02:35:00,89.61,89.62,89.55,89.59,1977400004.0
2009-12-16 02:40:00,89.59,89.65,89.59,89.65,1194099998.0
2009-12-16 02:45:00,89.65,89.66,89.63,89.645,2005500009.0
2009-12-16 02:50:00,89.65,89.685,89.645,89.66,1919700009.0
2009-12-16 02:55:00,89.675,89.68,89.585,89.645,3049600001.0
2009-12-16 03:00:00,89.645,89.665,89.6,89.625,1538099999.0
2009-12-16 03:05:00,89.63,89.64,89.51,89.57,2016000006.0
2009-12-16 03:10:00,89.57,89.57,89.54,89.55,1025700000.0
2009-12-16 03:15:00,89.56,89.57,89.51,89.565,932100001.0
2009-12-16 03:20:00,89.56,89.61,89.545,89.585,2245499999.0
2009-12-16 03:25:00,89.585,89.615,89.555,89.555,2495000002.0
2009-12-16 03:30:00,89.555,89.59,89.52,89.535,1700000000.0
2009-12-16 03:35:00,89.535,89.59,89.535,89.59,1359500000.0
2009-12-16 03:40:00,89.59,89.61,89.54,89.555,1236800000.0
2009-12-16 03:45:00,89.555,89.565,89.545,89.55,829000000.0
2009-12-16 03:50:00,89.55,89.56,89.53,89.56,1183400002.0
2009-12-16 03:55:00,89.56,89.56,89.54,89.56,994500000.0
2009-12-16 04:00:00,89.56,89.58,89.555,89.58,329199995.0
2009-12-16 04:05:00,89.58,89.625,89.58,89.615,1405599994.0
2009-12-16 04:10:00,89.62,89.625,89.61,89.62,326800001.0
2009-12-16 04:15:00,89.62,89.63,89.615,89.62,341500000.0
2009-12-16 04:20:00,89.62,89.635,89.61,89.63,527700001.0
2009-12-16 04:25:00,89.63,89.635,89.62,89.62,317100000.0
2009-12-16 04:30:00,89.62,89.65,89.605,89.625,2600199995.0
2009-12-16 04:35:00,89.625,89.625,89.58,89.595,1216900002.0
2009-12-16 04:40:00,89.595,89.605,89.585,89.6,755800000.0
2009-12-16 04:45:00,89.6,89.6,89.565,89.57,674600000.0
2009-12-16 04:50:00,89.57,89.605,89.56,89.595,1751899994.0
2009-12-16 04:55:00,89.59,89.6,89.56,89.56,1389199990.0
2009-12-16 05:00:00,89.565,89.58,89.565,89.58,534300002.0
2009-12-16 05:05:00,89.58,89.58,89.555,89.555,634100001.0
2009-12-16 05:10:00,89.555,89.565,89.53,89.565,724099999.0
2009-12-16 05:15:00,89.565,89.57,89.545,89.55,1320099999.0
2009-12-16 05:20:00,89.55,89.57,89.55,89.57,640699996.0
2009-12-16 05:25:00,89.57,89.57,89.555,89.565,476000000.0
2009-12-16 05:30:00,89.565,89.58,89.565,89.575,354399999.0
2009-12-16 05:35:00,89.575,89.59,89.575,89.59,176800000.0
2009-12-16 05:40:00,89.59,89.595,89.555,89.56,607000000.0
2009-12-16 05:45:00,89.555,89.58,89.53,89.535,1259800001.0
2009-12-16 05:50:00,89.535,89.57,89.53,89.555,1080100001.0
2009-12-16 05:55:00,89.555,89.57,89.54,89.565,1169900005.0
2009-12-16 06:00:00,89.565,89.58,89.56,89.57,806699998.0
2009-12-16 06:05:00,89.57,89.59,89.57,89.58,937400001.0
2009-12-16 06:10:00,89.58,89.585,89.565,89.57,713300001.0
2009-12-16 06:15:00,89.57,89.58,89.565,89.58,1384799991.0
2009-12-16 06:20:00,89.58,89.58,89.56,89.565,630799999.0
2009-12-16 06:25:00,89.565,89.57,89.55,89.56,545800001.0
2009-12-16 06:30:00,89.56,89.56,89.51,89.51,1630100003.0
2009-12-16 06:35:00,89.51,89.525,89.5,89.5,1214000000.0
2009-12-16 06:40:00,89.505,89.52,89.425,89.46,1783800007.0
2009-12-16 06:45:00,89.46,89.5,89.43,89.48,1984200003.0
2009-12-16 06:50:00,89.48,89.48,89.42,89.42,2735900013.0
2009-12-16 06:55:00,89.42,89.45,89.42,89.445,1729900010.0
2009-12-16 07:00:00,89.445,89.45,89.435,89.45,804600000.0
2009-12-16 07:05:00,89.45,89.47,89.435,89.47,1520700001.0
2009-12-16 07:10:00,89.47,89.48,89.45,89.45,1061200006.0
2009-12-16 07:15:00,89.45,89.455,89.435,89.44,1677000002.0
2009-12-16 07:20:00,89.44,89.455,89.435,89.44,849200000.0
2009-12-16 07:25:00,89.44,89.48,89.43,89.475,1185799997.0
2009-12-16 07:30:00,89.475,89.495,89.455,89.49,1243999996.0
2009-12-16 07:35:00,89.495,89.55,89.48,89.525,1309399999.0
2009-12-16 07:40:00,89.53,89.545,89.51,89.53,1110700004.0
2009-12-16 07:45:00,89.53,89.535,89.515,89.53,1017399999.0
2009-12-16 07:50:00,89.53,89.535,89.51,89.515,1217399993.0
2009-12-16 07:55:00,89.51,89.52,89.5,89.51,907500006.0
2009-12-16 08:00:00,89.51,89.55,89.51,89.535,2842300006.0
2009-12-16 08:05:00,89.54,89.57,89.535,89.55,1462300003.0
2009-12-16 08:10:00,89.545,89.55,89.515,89.54,2455200004.0
2009-12-16 08:15:00,89.54,89.54,89.475,89.515,2059599997.0
2009-12-16 08:20:00,89.51,89.53,89.495,89.51,1249400000.0
2009-12-16 08:25:00,89.51,89.51,89.38,89.425,2971399998.0
2009-12-16 08:30:00,89.425,89.45,89.405,89.42,1766700006.0
2009-12-16 08:35:00,89.42,89.45,89.42,89.44,800700004.0
2009-12-16 08:40:00,89.445,89.48,89.445,89.47,887900001.0
2009-12-16 08:45:00,89.47,89.485,89.465,89.475,1382299990.0
2009-12-16 08:50:00,89.475,89.51,89.465,89.505,848400002.0
2009-12-16 08:55:00,89.505,89.54,89.5,89.51,1213100003.0
2009-12-16 09:00:00,89.51,89.52,89.5,89.51,2876099996.0
2009-12-16 09:05:00,89.51,89.55,89.51,89.525,1616399997.0
2009-12-16 09:10:00,89.525,89.55,89.52,89.54,1439999991.0
2009-12-16 09:15:00,89.54,89.575,89.54,89.575,1526900003.0
2009-12-16 09:20:00,89.575,89.59,89.55,89.58,2339300003.0
2009-12-16 09:25:00,89.585,89.59,89.565,89.575,1473699995.0
2009-12-16 09:30:00,89.58,89.645,89.575,89.63,1407699998.0
2009-12-16 09:35:00,89.625,89.65,89.62,89.635,2006400006.0
2009-12-16 09:40:00,89.635,89.65,89.62,89.625,2322500008.0
2009-12-16 09:45:00,89.63,89.655,89.625,89.65,3490099993.0
2009-12-16 09:50:00,89.65,89.72,89.65,89.72,2632600009.0
2009-12-16 09:55:00,89.715,89.72,89.68,89.69,3081400000.0
2009-12-16 10:00:00,89.685,89.72,89.665,89.665,2643799998.0
2009-12-16 10:05:00,89.67,89.69,89.655,89.675,2587099998.0
2009-12-16 10:10:00,89.675,89.715,89.66,89.71,2517699999.0
2009-12-16 10:15:00,89.71,89.71,89.65,89.66,3247600013.0
2009-12-16 10:20:00,89.655,89.655,89.615,89.62,2602699995.0
2009-12-16 10:25:00,89.62,89.66,89.62,89.625,1847299999.0
2009-12-16 10:30:00,89.625,89.675,89.62,89.67,1146000000.0
2009-12-16 10:35:00,89.67,89.67,89.62,89.64,2318799994.0
2009-12-16 10:40:00,89.635,89.71,89.635,89.695,2877999999.0
2009-12-16 10:45:00,89.695,89.76,89.69,89.75,2569300003.0
2009-12-16 10:50:00,89.76,89.84,89.73,89.805,3440199997.0
2009-12-16 10:55:00,89.805,89.87,89.795,89.82,5251699998.0
2009-12-16 11:00:00,89.82,89.825,89.765,89.81,3384799998.0
2009-12-16 11:05:00,89.81,89.825,89.735,89.74,2314500001.0
2009-12-16 11:10:00,89.745,89.745,89.705,89.705,2136800003.0
2009-12-16 11:15:00,89.71,89.73,89.685,89.73,2266900007.0
2009-12-16 11:20:00,89.73,89.78,89.685,89.745,3327500010.0
2009-12-16 11:25:00,89.745,89.745,89.675,89.695,2056200002.0
2009-12-16 11:30:00,89.695,89.78,89.69,89.735,3314200002.0
2009-12-16 11:35:00,89.735,89.825,89.73,89.79,3895899994.0
2009-12-16 11:40:00,89.79,89.83,89.77,89.78,3022600016.0
2009-12-16 11:45:00,89.775,89.82,89.76,89.78,2881600000.0
2009-12-16 11:50:00,89.775,89.8,89.755,89.77,2306700016.0
2009-12-16 11:55:00,89.77,89.805,89.735,89.77,3857300006.0
2009-12-16 12:00:00,89.77,89.795,89.735,89.77,3006600000.0
2009-12-16 12:05:00,89.77,89.77,89.7,89.71,2109900008.0
2009-12-16 12:10:00,89.71,89.71,89.605,89.615,2853000011.0
2009-12-16 12:15:00,89.615,89.67,89.615,89.655,3057900027.0
2009-12-16 12:20:00,89.655,89.68,89.62,89.65,4020500019.0
2009-12-16 12:25:00,89.65,89.68,89.645,89.66,2867000009.0
2009-12-16 12:30:00,89.66,89.68,89.63,89.645,2470000006.0
2009-12-16 12:35:00,89.645,89.67,89.64,89.64,2865899990.0
2009-12-16 12:40:00,89.64,89.655,89.62,89.63,1814100019.0
2009-12-16 12:45:00,89.63,89.68,89.63,89.675,2371000002.0
2009-12-16 12:50:00,89.68,89.735,89.67,89.73,2198100004.0
2009-12-16 12:55:00,89.725,89.74,89.67,89.69,2407400007.0
2009-12-16 13:00:00,89.69,89.7,89.66,89.66,1289400004.0
2009-12-16 13:05:00,89.665,89.67,89.65,89.67,1837000002.0
2009-12-16 13:10:00,89.665,89.71,89.665,89.685,1155900003.0
2009-12-16 13:15:00,89.69,89.715,89.655,89.665,1347200001.0
2009-12-16 13:20:00,89.665,89.685,89.615,89.635,2520000002.0
2009-12-16 13:25:00,89.635,89.64,89.595,89.595,1198800005.0
2009-12-16 13:30:00,89.6,89.625,89.59,89.615,1190600000.0
2009-12-16 13:35:00,89.615,89.615,89.575,89.59,1233800001.0
2009-12-16 13:40:00,89.59,89.62,89.575,89.62,695399999.0
2009-12-16 13:45:00,89.62,89.635,89.61,89.62,1015399999.0
2009-12-16 13:50:00,89.615,89.63,89.615,89.625,593099999.0
2009-12-16 13:55:00,89.625,89.63,89.605,89.62,1330999998.0
2009-12-16 14:00:00,89.615,89.62,89.485,89.495,2680999997.0
2009-12-16 14:05:00,89.49,89.54,89.46,89.49,2389399998.0
2009-12-16 14:10:00,89.49,89.555,89.485,89.53,2517300002.0
2009-12-16 14:15:00,89.535,89.555,89.51,89.53,2115399995.0
2009-12-16 14:20:00,89.53,89.54,89.5,89.52,1774499999.0
2009-12-16 14:25:00,89.52,89.54,89.505,89.51,1322000000.0
2009-12-16 14:30:00,89.51,89.54,89.475,89.535,1708400001.0
2009-12-16 14:35:00,89.53,89.585,89.53,89.58,1452199996.0
2009-12-16 14:40:00,89.58,89.61,89.58,89.605,1537600001.0
2009-12-16 14:45:00,89.605,89.62,89.56,89.595,1897200004.0
2009-12-16 14:50:00,89.595,89.63,89.58,89.59,1204500000.0
2009-12-16 14:55:00,89.59,89.62,89.58,89.61,1159199995.0
2009-12-16 15:00:00,89.605,89.65,89.605,89.645,1403399999.0
2009-12-16 15:05:00,89.645,89.715,89.635,89.715,2223100005.0
2009-12-16 15:10:00,89.715,89.72,89.68,89.7,1944900005.0
2009-12-16 15:15:00,89.7,89.73,89.68,89.72,1614699989.0
2009-12-16 15:20:00,89.72,89.73,89.7,89.705,2324300001.0
2009-12-16 15:25:00,89.715,89.765,89.71,89.765,1921799994.0
2009-12-16 15:30:00,89.735,89.77,89.685,89.73,1720100004.0
2009-12-16 15:35:00,89.73,89.735,89.71,89.71,1382399996.0
2009-12-16 15:40:00,89.71,89.775,89.67,89.72,3452699998.0
2009-12-16 15:45:00,89.72,89.725,89.68,89.69,3043800002.0
2009-12-16 15:50:00,89.69,89.72,89.69,89.705,2342300000.0
2009-12-16 15:55:00,89.705,89.72,89.66,89.69,2241000001.0
2009-12-16 16:00:00,89.685,89.72,89.675,89.675,1810599998.0
2009-12-16 16:05:00,89.675,89.69,89.66,89.675,1464600002.0
2009-12-16 16:10:00,89.675,89.69,89.665,89.68,1350999999.0
2009-12-16 16:15:00,89.68,89.7,89.67,89.69,1396300001.0
2009-12-16 16:20:00,89.69,89.71,89.685,89.695,1238000001.0
2009-12-16 16:25:00,89.695,89.7,89.65,89.66,1826200000.0
2009-12-16 16:30:00,89.66,89.69,89.66,89.68,2009099998.0
2009-12-16 16:35:00,89.68,89.71,89.665,89.685,3105500009.0
2009-12-16 16:40:00,89.68,89.685,89.65,89.655,1712100010.0
2009-12-16 16:45:00,89.655,89.66,89.625,89.64,2227400008.0
2009-12-16 16:50:00,89.64,89.64,89.55,89.625,2722200005.0
2009-12-16 16:55:00,89.625,89.635,89.58,89.635,2125000003.0
2009-12-16 17:00:00,89.63,89.635,89.575,89.58,2315799995.0
2009-12-16 17:05:00,89.58,89.595,89.56,89.575,1531099996.0
2009-12-16 17:10:00,89.58,89.6,89.565,89.6,1683700003.0
2009-12-16 17:15:00,89.6,89.64,89.6,89.61,1285600001.0
2009-12-16 17:20:00,89.605,89.63,89.6,89.61,1051600008.0
2009-12-16 17:25:00,89.61,89.625,89.575,89.61,1459699999.0
2009-12-16 17:30:00,89.61,89.64,89.6,89.635,1792699999.0
2009-12-16 17:35:00,89.635,89.635,89.575,89.585,2053400003.0
2009-12-16 17:40:00,89.585,89.6,89.57,89.6,1741699983.0
2009-12-16 17:45:00,89.6,89.655,89.6,89.615,2091400001.0
2009-12-16 17:50:00,89.615,89.63,89.575,89.58,1864400005.0
2009-12-16 17:55:00,89.575,89.585,89.56,89.56,2255700005.0
2009-12-16 18:00:00,89.56,89.57,89.48,89.51,2110900002.0
2009-12-16 18:05:00,89.51,89.53,89.49,89.5,1886699998.0
2009-12-16 18:10:00,89.5,89.53,89.49,89.52,1535900001.0
2009-12-16 18:15:00,89.52,89.535,89.5,89.52,1914600006.0
2009-12-16 18:20:00,89.525,89.57,89.52,89.56,1433600004.0
2009-12-16 18:25:00,89.56,89.6,89.545,89.57,1707800003.0
2009-12-16 18:30:00,89.57,89.62,89.57,89.615,1131800001.0
2009-12-16 18:35:00,89.62,89.655,89.615,89.625,1257400008.0
2009-12-16 18:40:00,89.62,89.65,89.615,89.63,1123999998.0
2009-12-16 18:45:00,89.63,89.65,89.62,89.645,1322300003.0
2009-12-16 18:50:00,89.645,89.645,89.595,89.605,1100200001.0
2009-12-16 18:55:00,89.61,89.61,89.51,89.52,1537300002.0
2009-12-16 19:00:00,89.52,89.56,89.515,89.56,984300003.0
2009-12-16 19:05:00,89.56,89.58,89.55,89.575,691400002.0
2009-12-16 19:10:00,89.575,89.62,89.575,89.61,715299999.0
2009-12-16 19:15:00,89.605,89.61,89.57,89.61,763700001.0
2009-12-16 19:20:00,89.605,89.64,89.58,89.64,934999999.0
2009-12-16 19:25:00,89.635,89.69,89.62,89.665,1713000001.0
2009-12-16 19:30:00,89.665,89.67,89.65,89.65,946600002.0
2009-12-16 19:35:00,89.65,89.665,89.645,89.665,851300000.0
2009-12-16 19:40:00,89.665,89.725,89.66,89.72,945599998.0
2009-12-16 19:45:00,89.72,89.72,89.68,89.685,485200000.0
2009-12-16 19:50:00,89.685,89.7,89.68,89.68,400800000.0
2009-12-16 19:55:00,89.68,89.69,89.68,89.69,307600000.0
2009-12-16 20:00:00,89.69,89.73,89.69,89.725,2067000003.0
2009-12-16 20:05:00,89.725,89.77,89.725,89.77,1655800031.0
2009-12-16 20:10:00,89.77,89.77,89.76,89.765,1152899996.0
2009-12-16 20:15:00,89.765,89.775,89.76,89.765,1509700005.0
2009-12-16 20:20:00,89.765,89.765,89.72,89.725,1203600004.0
2009-12-16 20:25:00,89.725,89.8,89.725,89.785,1442400000.0
2009-12-16 20:30:00,89.785,89.785,89.735,89.74,571200001.0
2009-12-16 20:35:00,89.74,89.75,89.72,89.75,903300004.0
2009-12-16 20:40:00,89.75,89.755,89.725,89.75,1410300001.0
2009-12-16 20:45:00,89.75,89.785,89.74,89.755,1897599997.0
2009-12-16 20:50:00,89.76,89.76,89.735,89.74,891799999.0
2009-12-16 20:55:00,89.74,89.755,89.725,89.725,1605100001.0
2009-12-16 21:00:00,89.73,89.775,89.73,89.745,2323200005.0
2009-12-16 21:05:00,89.745,89.775,89.735,89.745,1518299997.0
2009-12-16 21:10:00,89.745,89.77,89.71,89.735,1652599998.0
2009-12-16 21:15:00,89.735,89.86,89.585,89.73,1637600000.0
2009-12-16 21:20:00,89.735,89.95,89.685,89.925,2349999999.0
2009-12-16 21:25:00,89.925,89.975,89.87,89.94,3581600008.0
2009-12-16 21:30:00,89.94,89.975,89.905,89.97,2282099997.0
2009-12-16 21:35:00,89.97,89.98,89.94,89.945,1661100000.0
2009-12-16 21:40:00,89.955,89.96,89.9,89.935,1752700000.0
2009-12-16 21:45:00,89.93,89.955,89.93,89.95,1900300001.0
2009-12-16 21:50:00,89.95,89.97,89.95,89.95,1240600000.0
2009-12-16 21:55:00,89.95,89.955,89.935,89.94,1507900000.0
2009-12-16 22:00:00,89.935,89.945,89.89,89.915,2002600000.0
2009-12-16 22:05:00,89.915,89.92,89.895,89.91,2312800001.0
2009-12-16 22:10:00,89.91,89.915,89.88,89.895,3049000007.0
2009-12-16 22:15:00,89.89,89.895,89.875,89.895,2627300007.0
2009-12-16 22:20:00,89.895,89.905,89.88,89.885,1584199999.0
2009-12-16 22:25:00,89.885,89.905,89.865,89.865,2430999991.0
2009-12-16 22:30:00,89.865,89.88,89.85,89.87,1666099990.0
2009-12-16 22:35:00,89.865,89.88,89.845,89.845,1706500002.0
2009-12-16 22:40:00,89.85,89.85,89.805,89.825,1304500003.0
2009-12-16 22:45:00,89.83,89.845,89.765,89.78,1594999999.0
2009-12-16 22:50:00,89.78,89.805,89.77,89.795,1290400003.0
2009-12-16 22:55:00,89.795,89.805,89.77,89.79,1835100000.0
2009-12-16 23:00:00,89.79,89.83,89.79,89.815,519700000.0
2009-12-16 23:05:00,89.815,89.815,89.77,89.775,360500000.0
2009-12-16 23:10:00,89.775,89.795,89.77,89.785,525000008.0
2009-12-16 23:15:00,89.785,89.815,89.77,89.795,726300003.0
2009-12-16 23:20:00,89.795,89.805,89.78,89.8,515900003.0
2009-12-16 23:25:00,89.8,89.8,89.77,89.775,323400000.0
2009-12-16 23:30:00,89.775,89.8,89.765,89.8,533200000.0
2009-12-16 23:35:00,89.8,89.83,89.8,89.82,295400000.0
2009-12-16 23:40:00,89.82,89.825,89.765,89.77,535000000.0
2009-12-16 23:45:00,89.77,89.805,89.755,89.765,471500000.0
2009-12-16 23:50:00,89.765,89.78,89.76,89.77,344000000.0
2009-12-16 23:55:00,89.77,89.785,89.75,89.77,243900000.0
2009-12-17 00:00:00,89.765,89.8,89.755,89.775,83000000.0
2009-12-17 00:05:00,89.77,89.78,89.76,89.775,29200000.0
2009-12-17 00:10:00,89.77,89.78,89.77,89.78,23900000.0
2009-12-17 00:15:00,89.78,89.79,89.78,89.78,72400000.0
2009-12-17 00:20:00,89.78,89.785,89.75,89.755,59500000.0
2009-12-17 00:25:00,89.755,89.76,89.745,89.75,67800000.0
2009-12-17 00:30:00,89.745,89.755,89.73,89.745,179900000.0
2009-12-17 00:35:00,89.745,89.831,89.745,89.83,130600000.0
2009-12-17 00:40:00,89.775,89.78,89.77,89.78,138300000.0
2009-12-17 00:45:00,89.78,89.785,89.775,89.785,61800000.0
2009-12-17 00:50:00,89.785,89.805,89.785,89.785,73800000.0
2009-12-17 00:55:00,89.785,89.805,89.785,89.8,54000000.0
2009-12-17 01:00:00,89.795,89.885,89.795,89.855,288100000.0
2009-12-17 01:05:00,89.855,89.875,89.855,89.865,85700000.0
2009-12-17 01:10:00,89.865,89.87,89.845,89.865,103900000.0
2009-12-17 01:15:00,89.865,89.875,89.845,89.845,214500000.0
2009-12-17 01:20:00,89.845,89.845,89.82,89.83,231800000.0
2009-12-17 01:25:00,89.83,89.83,89.79,89.8,410300000.0
2009-12-17 01:30:00,89.8,89.82,89.79,89.815,732200009.0
2009-12-17 01:35:00,89.815,89.84,89.81,89.835,467400000.0
2009-12-17 01:40:00,89.835,89.845,89.83,89.84,297300000.0
2009-12-17 01:45:00,89.84,89.86,89.835,89.84,312700000.0
2009-12-17 01:50:00,89.84,89.86,89.815,89.845,468300000.0
2009-12-17 01:55:00,89.85,89.865,89.845,89.855,458800000.0
2009-12-17 02:00:00,89.855,89.89,89.85,89.86,1645900000.0
2009-12-17 02:05:00,89.86,89.9,89.845,89.89,2295000008.0
2009-12-17 02:10:00,89.885,89.91,89.885,89.9,1177700000.0
2009-12-17 02:15:00,89.9,89.9,89.875,89.89,1152399999.0
2009-12-17 02:20:00,89.89,89.89,89.86,89.87,647700000.0
2009-12-17 02:25:00,89.865,89.895,89.84,89.87,918100000.0
2009-12-17 02:30:00,89.87,89.925,89.87,89.91,878500000.0
2009-12-17 02:35:00,89.91,89.93,89.89,89.92,796700000.0
2009-12-17 02:40:00,89.92,89.925,89.885,89.905,1319500000.0
2009-12-17 02:45:00,89.91,89.93,89.905,89.93,1201100000.0
2009-12-17 02:50:00,89.93,89.955,89.91,89.92,1980200000.0
2009-12-17 02:55:00,89.92,89.95,89.91,89.95,2480200000.0
2009-12-17 03:00:00,89.95,89.96,89.9,89.92,1566600000.0
2009-12-17 03:05:00,89.92,89.94,89.91,89.94,1661299999.0
2009-12-17 03:10:00,89.94,89.955,89.93,89.945,1159719998.0
2009-12-17 03:15:00,89.94,89.975,89.94,89.96,1910200001.0
2009-12-17 03:20:00,89.96,89.97,89.955,89.965,996500001.0
2009-12-17 03:25:00,89.965,89.965,89.94,89.96,1167699998.0
2009-12-17 03:30:00,89.96,89.98,89.96,89.98,1717200002.0
2009-12-17 03:35:00,89.98,89.99,89.975,89.985,1644100001.0
2009-12-17 03:40:00,89.985,89.995,89.97,89.99,2792799993.0
2009-12-17 03:45:00,89.99,89.99,89.93,89.965,3252100009.0
2009-12-17 03:50:00,89.965,89.98,89.84,89.915,3612100001.0
2009-12-17 03:55:00,89.915,89.94,89.915,89.925,1994700000.0
2009-12-17 04:00:00,89.925,89.995,89.92,89.985,3555699996.0
2009-12-17 04:05:00,89.99,89.995,89.935,89.94,1985899997.0
2009-12-17 04:10:00,89.94,89.965,89.915,89.965,3023599990.0
2009-12-17 04:15:00,89.965,89.985,89.96,89.97,2513499988.0
2009-12-17 04:20:00,89.97,89.975,89.955,89.96,2668999988.0
2009-12-17 04:25:00,89.96,89.97,89.94,89.95,1579600006.0
2009-12-17 04:30:00,89.955,89.96,89.93,89.95,1295400001.0
2009-12-17 04:35:00,89.95,89.975,89.935,89.965,999499998.0
2009-12-17 04:40:00,89.965,89.97,89.94,89.94,1083900000.0
2009-12-17 04:45:00,89.94,89.99,89.935,89.985,2347800000.0
2009-12-17 04:50:00,89.985,90.07,89.98,90.055,3640000000.0
2009-12-17 04:55:00,90.055,90.065,90.005,90.005,1521900001.0
2009-12-17 05:00:00,90.005,90.08,89.985,90.06,3595300012.0
2009-12-17 05:05:00,90.06,90.09,90.045,90.085,1463200001.0
2009-12-17 05:10:00,90.09,90.095,90.055,90.07,4093699984.0
2009-12-17 05:15:00,90.07,90.1,90.065,90.095,3364600006.0
2009-12-17 05:20:00,90.09,90.17,90.085,90.165,3216900009.0
2009-12-17 05:25:00,90.165,90.18,90.075,90.145,2828800000.0
2009-12-17 05:30:00,90.14,90.155,90.085,90.09,1998599996.0
2009-12-17 05:35:00,90.085,90.115,90.04,90.105,1359200001.0
2009-12-17 05:40:00,90.105,90.12,90.05,90.055,1803299997.0
2009-12-17 05:45:00,90.055,90.07,90.02,90.04,2199799999.0
2009-12-17 05:50:00,90.04,90.045,90.02,90.025,1193899999.0
2009-12-17 05:55:00,90.025,90.04,90.015,90.03,875399994.0
2009-12-17 06:00:00,90.025,90.03,90.005,90.025,1198800000.0
2009-12-17 06:05:00,90.03,90.05,89.995,90.015,1322600000.0
2009-12-17 06:10:00,90.015,90.055,90.0,90.045,1277899999.0
2009-12-17 06:15:00,90.04,90.06,90.02,90.04,1464300000.0
2009-12-17 06:20:00,90.04,90.105,90.035,90.08,2330900010.0
2009-12-17 06:25:00,90.08,90.095,90.055,90.075,1481200000.0
2009-12-17 06:30:00,90.075,90.09,90.06,90.07,1066699993.0
2009-12-17 06:35:00,90.07,90.15,90.07,90.135,2183399996.0
2009-12-17 06:40:00,90.13,90.18,90.11,90.145,3161699999.0
2009-12-17 06:45:00,90.145,90.255,90.125,90.21,2411699992.0
2009-12-17 06:50:00,90.205,90.22,90.15,90.15,1741000001.0
2009-12-17 06:55:00,90.15,90.185,90.11,90.175,2041499999.0
2009-12-17 07:00:00,90.175,90.18,90.145,90.165,1231899999.0
2009-12-17 07:05:00,90.165,90.175,90.13,90.135,994400000.0
2009-12-17 07:10:00,90.125,90.17,90.125,90.165,1080200001.0
2009-12-17 07:15:00,90.16,90.17,90.13,90.17,1119100000.0
2009-12-17 07:20:00,90.17,90.17,90.13,90.13,884299999.0
2009-12-17 07:25:00,90.13,90.15,90.1,90.1,1338999998.0
2009-12-17 07:30:00,90.1,90.12,90.075,90.11,1313699999.0
2009-12-17 07:35:00,90.11,90.135,90.07,90.09,1836500000.0
2009-12-17 07:40:00,90.09,90.09,90.075,90.08,909799994.0
2009-12-17 07:45:00,90.085,90.095,90.075,90.085,768800001.0
2009-12-17 07:50:00,90.085,90.085,90.025,90.05,1987899999.0
2009-12-17 07:55:00,90.05,90.12,90.02,90.09,1516200001.0
2009-12-17 08:00:00,90.09,90.115,90.075,90.085,1186000000.0
2009-12-17 08:05:00,90.09,90.1,90.08,90.095,633300000.0
2009-12-17 08:10:00,90.095,90.16,90.09,90.155,1438100002.0
2009-12-17 08:15:00,90.155,90.18,90.12,90.135,1274300000.0
2009-12-17 08:20:00,90.13,90.155,90.105,90.12,798899999.0
2009-12-17 08:25:00,90.115,90.12,90.065,90.095,993699999.0
2009-12-17 08:30:00,90.095,90.1,90.055,90.09,1351500001.0
2009-12-17 08:35:00,90.09,90.1,90.06,90.065,1110800000.0
2009-12-17 08:40:00,90.065,90.08,90.06,90.08,626400000.0
2009-12-17 08:45:00,90.08,90.105,90.075,90.085,952500000.0
2009-12-17 08:50:00,90.085,90.1,90.055,90.07,517600000.0
2009-12-17 08:55:00,90.065,90.085,90.065,90.065,1482599999.0
2009-12-17 09:00:00,90.07,90.07,89.94,89.97,2718899996.0
2009-12-17 09:05:00,89.97,89.975,89.86,89.915,3736800003.0
2009-12-17 09:10:00,89.915,89.935,89.84,89.86,3913799993.0
2009-12-17 09:15:00,89.86,89.865,89.77,89.84,3272599999.0
2009-12-17 09:20:00,89.84,89.86,89.72,89.75,3734499993.0
2009-12-17 09:25:00,89.755,89.76,89.71,89.75,2401499998.0
2009-12-17 09:30:00,89.75,89.77,89.72,89.75,3045899999.0
2009-12-17 09:35:00,89.75,89.75,89.555,89.575,4777700001.0
2009-12-17 09:40:00,89.575,89.66,89.565,89.635,4124200009.0
2009-12-17 09:45:00,89.635,89.665,89.6,89.66,2349299998.0
2009-12-17 09:50:00,89.66,89.765,89.655,89.745,3152299999.0
2009-12-17 09:55:00,89.745,89.745,89.69,89.715,2359799999.0
2009-12-17 10:00:00,89.715,89.74,89.635,89.69,2124599998.0
2009-12-17 10:05:00,89.695,89.71,89.645,89.705,2841499999.0
2009-12-17 10:10:00,89.705,89.73,89.67,89.71,2310500004.0
2009-12-17 10:15:00,89.71,89.75,89.7,89.705,2710000001.0
2009-12-17 10:20:00,89.705,89.76,89.685,89.73,2385799995.0
2009-12-17 10:25:00,89.73,89.75,89.685,89.7,1724200006.0
2009-12-17 10:30:00,89.695,89.745,89.695,89.72,1737400000.0
2009-12-17 10:35:00,89.715,89.73,89.64,89.675,2817700004.0
2009-12-17 10:40:00,89.675,89.74,89.675,89.725,2339100005.0
2009-12-17 10:45:00,89.725,89.74,89.68,89.71,2301700002.0
2009-12-17 10:50:00,89.71,89.78,89.71,89.78,2449700007.0
2009-12-17 10:55:00,89.78,89.835,89.765,89.83,2863599996.0
2009-12-17 11:00:00,89.83,89.845,89.8,89.835,2258300002.0
2009-12-17 11:05:00,89.835,89.84,89.785,89.8,2575459990.0
2009-12-17 11:10:00,89.8,89.83,89.785,89.81,2480799998.0
2009-12-17 11:15:00,89.81,89.83,89.785,89.82,1999799995.0
2009-12-17 11:20:00,89.815,89.83,89.81,89.83,1692799999.0
2009-12-17 11:25:00,89.83,89.85,89.825,89.83,1366899999.0
2009-12-17 11:30:00,89.83,89.86,89.78,89.835,2087500000.0
2009-12-17 11:35:00,89.835,89.95,89.83,89.915,2828399997.0
2009-12-17 11:40:00,89.915,89.96,89.885,89.955,2677399994.0
2009-12-17 11:45:00,89.95,89.97,89.925,89.925,2512299995.0
2009-12-17 11:50:00,89.925,89.955,89.895,89.895,2244899996.0
2009-12-17 11:55:00,89.895,89.93,89.895,89.905,2187100001.0
2009-12-17 12:00:00,89.9,89.93,89.815,89.85,2407700004.0
2009-12-17 12:05:00,89.85,89.91,89.85,89.91,1442300001.0
2009-12-17 12:10:00,89.91,89.93,89.89,89.905,2376799999.0
2009-12-17 12:15:00,89.91,89.92,89.905,89.905,1355200005.0
2009-12-17 12:20:00,89.905,89.915,89.89,89.89,1394299999.0
2009-12-17 12:25:00,89.89,89.89,89.85,89.885,2027899998.0
2009-12-17 12:30:00,89.885,89.97,89.875,89.96,2683499999.0
2009-12-17 12:35:00,89.955,89.975,89.93,89.96,2020300008.0
2009-12-17 12:40:00,89.96,89.985,89.915,89.985,3837979997.0
2009-12-17 12:45:00,89.985,89.985,89.935,89.96,2414500002.0
2009-12-17 12:50:00,89.96,89.995,89.95,89.985,1911400002.0
2009-12-17 12:55:00,89.98,90.03,89.945,89.975,2381399998.0
2009-12-17 13:00:00,89.98,90.005,89.945,89.945,2371899998.0
2009-12-17 13:05:00,89.94,89.945,89.885,89.91,2625200005.0
2009-12-17 13:10:00,89.905,89.915,89.875,89.89,2569000006.0
2009-12-17 13:15:00,89.895,89.9,89.86,89.865,2501800003.0
2009-12-17 13:20:00,89.86,89.88,89.84,89.875,1798400009.0
2009-12-17 13:25:00,89.875,89.92,89.875,89.905,2243400003.0
2009-12-17 13:30:00,89.905,89.92,89.885,89.89,1743899999.0
2009-12-17 13:35:00,89.89,89.925,89.89,89.905,1381800000.0
2009-12-17 13:40:00,89.9,89.92,89.88,89.905,1315400001.0
2009-12-17 13:45:00,89.905,89.91,89.875,89.905,1237199999.0
2009-12-17 13:50:00,89.905,89.91,89.88,89.9,1304300001.0
2009-12-17 13:55:00,89.9,89.965,89.895,89.955,909799999.0
2009-12-17 14:00:00,89.955,90.01,89.94,89.98,1387800001.0
2009-12-17 14:05:00,89.98,89.985,89.955,89.97,1731200002.0
2009-12-17 14:10:00,89.97,89.975,89.905,89.905,1798700001.0
2009-12-17 14:15:00,89.905,89.945,89.89,89.92,1758100002.0
2009-12-17 14:20:00,89.915,89.92,89.895,89.915,610200001.0
2009-12-17 14:25:00,89.915,89.93,89.895,89.92,2361700005.0
2009-12-17 14:30:00,89.92,89.95,89.9,89.94,2461199995.0
2009-12-17 14:35:00,89.94,89.96,89.94,89.945,1166400001.0
2009-12-17 14:40:00,89.945,89.97,89.93,89.96,1710200001.0
2009-12-17 14:45:00,89.96,89.99,89.92,89.95,2867500001.0
2009-12-17 14:50:00,89.95,89.985,89.94,89.95,2266999998.0
2009-12-17 14:55:00,89.95,89.955,89.925,89.935,1074300001.0
2009-12-17 15:00:00,89.935,90.055,89.935,90.05,2771900005.0
2009-12-17 15:05:00,90.05,90.115,90.04,90.075,3630599993.0
2009-12-17 15:10:00,90.075,90.14,90.075,90.12,3573099997.0
2009-12-17 15:15:00,90.12,90.15,90.08,90.1,2475900004.0
2009-12-17 15:20:00,90.1,90.15,90.07,90.075,2724560001.0
2009-12-17 15:25:00,90.07,90.1,90.07,90.085,1438699996.0
2009-12-17 15:30:00,90.085,90.085,89.95,90.02,2886399999.0
2009-12-17 15:35:00,90.02,90.07,89.99,90.045,3569800005.0
2009-12-17 15:40:00,90.05,90.09,90.025,90.085,2551499998.0
2009-12-17 15:45:00,90.085,90.12,90.07,90.07,2723099992.0
2009-12-17 15:50:00,90.075,90.08,90.04,90.06,2851999997.0
2009-12-17 15:55:00,90.06,90.12,90.06,90.085,2343199996.0
2009-12-17 16:00:00,90.08,90.09,90.0,90.0,2496399995.0
2009-12-17 16:05:00,89.995,90.01,89.95,90.005,3257999999.0
2009-12-17 16:10:00,90.0,90.035,89.965,89.985,2670199998.0
2009-12-17 16:15:00,89.985,89.99,89.95,89.95,2639899998.0
2009-12-17 16:20:00,89.95,89.99,89.93,89.935,2365999995.0
2009-12-17 16:25:00,89.935,89.94,89.9,89.93,2229899996.0
2009-12-17 16:30:00,89.93,90.0,89.91,89.995,2482799990.0
2009-12-17 16:35:00,89.995,90.01,89.98,90.005,2445899991.0
2009-12-17 16:40:00,90.01,90.035,89.995,89.995,2058599999.0
2009-12-17 16:45:00,89.99,90.015,89.975,89.99,1176700000.0
2009-12-17 16:50:00,89.99,90.025,89.965,90.025,1369400003.0
2009-12-17 16:55:00,90.025,90.05,89.975,90.0,2148700001.0
2009-12-17 17:00:00,90.0,90.09,89.98,90.02,3266500002.0
2009-12-17 17:05:00,90.025,90.07,90.02,90.04,2975499998.0
2009-12-17 17:10:00,90.04,90.07,90.03,90.065,3061499981.0
2009-12-17 17:15:00,90.07,90.09,90.055,90.07,1975400004.0
2009-12-17 17:20:00,90.07,90.08,90.045,90.07,2006500004.0
2009-12-17 17:25:00,90.07,90.09,90.055,90.085,2081699997.0
2009-12-17 17:30:00,90.085,90.155,90.08,90.15,3347999977.0
2009-12-17 17:35:00,90.15,90.19,90.13,90.18,6952700008.0
2009-12-17 17:40:00,90.18,90.23,90.165,90.2,3953600000.0
2009-12-17 17:45:00,90.2,90.24,90.2,90.2,3116200003.0
2009-12-17 17:50:00,90.2,90.21,90.18,90.18,1722899994.0
2009-12-17 17:55:00,90.18,90.19,90.11,90.13,3183199999.0
2009-12-17 18:00:00,90.125,90.21,90.125,90.195,1777699995.0
2009-12-17 18:05:00,90.2,90.21,90.16,90.185,934100000.0
2009-12-17 18:10:00,90.185,90.2,90.17,90.185,1233300000.0
2009-12-17 18:15:00,90.185,90.23,90.165,90.17,1668499999.0
2009-12-17 18:20:00,90.17,90.185,90.14,90.17,1884399999.0
2009-12-17 18:25:00,90.17,90.195,90.155,90.175,2269500003.0
2009-12-17 18:30:00,90.175,90.19,90.145,90.15,1802599991.0
2009-12-17 18:35:00,90.15,90.165,90.135,90.16,1940999990.0
2009-12-17 18:40:00,90.16,90.235,90.145,90.23,2992499994.0
2009-12-17 18:45:00,90.24,90.345,90.24,90.31,5462999993.0
2009-12-17 18:50:00,90.31,90.34,90.305,90.31,3287199997.0
2009-12-17 18:55:00,90.31,90.365,90.305,90.35,3062099993.0
2009-12-17 19:00:00,90.35,90.36,90.27,90.28,2271700000.0
2009-12-17 19:05:00,90.28,90.32,90.27,90.28,2776099991.0
2009-12-17 19:10:00,90.28,90.29,90.25,90.275,2427299988.0
2009-12-17 19:15:00,90.275,90.28,90.195,90.205,2419699991.0
2009-12-17 19:20:00,90.205,90.21,90.13,90.145,2876699990.0
2009-12-17 19:25:00,90.145,90.195,90.14,90.175,2383499992.0
2009-12-17 19:30:00,90.17,90.195,90.16,90.175,1015899995.0
2009-12-17 19:35:00,90.175,90.175,90.145,90.145,1384799996.0
2009-12-17 19:40:00,90.145,90.16,90.11,90.12,919599999.0
2009-12-17 19:45:00,90.12,90.13,90.065,90.085,2281999992.0
2009-12-17 19:50:00,90.085,90.1,90.07,90.095,1617700009.0
2009-12-17 19:55:00,90.095,90.145,90.085,90.145,1984699998.0
2009-12-17 20:00:00,90.145,90.145,90.08,90.085,1632300005.0
2009-12-17 20:05:00,90.08,90.085,90.065,90.085,1939700016.0
2009-12-17 20:10:00,90.085,90.11,90.075,90.1,1096199996.0
2009-12-17 20:15:00,90.1,90.11,90.1,90.105,554299996.0
2009-12-17 20:20:00,90.11,90.11,90.065,90.07,1419199996.0
2009-12-17 20:25:00,90.08,90.08,90.04,90.055,1667199992.0
2009-12-17 20:30:00,90.055,90.08,90.015,90.015,2618299995.0
2009-12-17 20:35:00,90.015,90.02,89.995,90.0,1963599986.0
2009-12-17 20:40:00,90.0,90.005,89.94,89.97,2375299973.0
2009-12-17 20:45:00,89.97,89.97,89.925,89.94,2033999995.0
2009-12-17 20:50:00,89.94,89.97,89.89,89.9,2518599986.0
2009-12-17 20:55:00,89.9,89.93,89.89,89.93,2686399998.0
2009-12-17 21:00:00,89.94,89.95,89.92,89.93,2265700002.0
2009-12-17 21:05:00,89.93,89.94,89.925,89.94,1639899995.0
2009-12-17 21:10:00,89.935,89.95,89.93,89.93,742500000.0
2009-12-17 21:15:00,89.93,89.95,89.905,89.92,1647599996.0
2009-12-17 21:20:00,89.92,89.92,89.8,89.82,3233399994.0
2009-12-17 21:25:00,89.82,89.83,89.73,89.765,3093399997.0
2009-12-17 21:30:00,89.765,89.775,89.715,89.73,2536199997.0
2009-12-17 21:35:00,89.73,89.81,89.72,89.8,2529599998.0
2009-12-17 21:40:00,89.8,89.88,89.8,89.87,2055600002.0
2009-12-17 21:45:00,89.875,89.88,89.855,89.855,1172699995.0
2009-12-17 21:50:00,89.855,89.91,89.85,89.905,1370200002.0
2009-12-17 21:55:00,89.905,89.975,89.905,89.93,2141400002.0
2009-12-17 22:00:00,89.93,89.955,89.91,89.91,1503999994.0
2009-12-17 22:05:00,89.91,89.95,89.88,89.94,1510300002.0
2009-12-17 22:10:00,89.94,89.975,89.935,89.97,1439600001.0
2009-12-17 22:15:00,89.97,89.97,89.95,89.97,849100000.0
2009-12-17 22:20:00,89.97,89.985,89.96,89.975,503000001.0
2009-12-17 22:25:00,89.975,90.03,89.97,90.025,1667500006.0
2009-12-17 22:30:00,90.025,90.045,90.02,90.035,859400001.0
2009-12-17 22:35:00,90.03,90.035,89.99,89.99,1261400000.0
2009-12-17 22:40:00,89.985,90.005,89.98,89.995,1849299989.0
2009-12-17 22:45:00,89.995,89.995,89.915,89.965,1181400001.0
2009-12-17 22:50:00,89.96,89.97,89.88,89.915,2370599999.0
2009-12-17 22:55:00,89.915,89.95,89.915,89.94,680700002.0
2009-12-17 23:00:00,89.94,89.95,89.935,89.95,400600000.0
2009-12-17 23:05:00,89.95,89.965,89.94,89.94,195900000.0
2009-12-17 23:10:00,89.94,89.945,89.88,89.88,774400000.0
2009-12-17 23:15:00,89.875,89.89,89.865,89.885,566700000.0
2009-12-17 23:20:00,89.885,89.93,89.875,89.915,497900003.0
2009-12-17 23:25:00,89.915,89.93,89.91,89.92,590100001.0
2009-12-17 23:30:00,89.92,89.955,89.915,89.935,603700000.0
2009-12-17 23:35:00,89.935,89.945,89.93,89.94,363400006.0
2009-12-17 23:40:00,89.94,89.975,89.94,89.97,566699999.0
2009-12-17 23:45:00,89.97,89.975,89.95,89.975,751799999.0
2009-12-17 23:50:00,89.975,89.985,89.915,89.94,1026500002.0
2009-12-17 23:55:00,89.94,89.965,89.94,89.95,465400000.0
2009-12-18 00:00:00,89.95,89.985,89.95,89.98,22600000.0
2009-12-18 00:05:00,89.995,90.01,89.98,89.995,94500000.0
2009-12-18 00:10:00,89.995,89.995,89.935,89.97,102400000.0
2009-12-18 00:15:00,89.945,89.985,89.945,89.965,99100000.0
2009-12-18 00:20:00,89.965,89.98,89.94,89.965,206000000.0
2009-12-18 00:25:00,89.96,89.97,89.91,89.925,331700000.0
2009-12-18 00:30:00,89.925,89.93,89.9,89.925,329300000.0
2009-12-18 00:35:00,89.925,89.945,89.681,89.92,202100000.0
2009-12-18 00:40:00,89.92,89.925,89.915,89.925,118900000.0
2009-12-18 00:45:00,89.925,89.955,89.925,89.95,221700000.0
2009-12-18 00:50:00,89.955,90.005,89.845,89.9,511500000.0
2009-12-18 00:55:00,89.9,89.935,89.88,89.885,107900000.0
2009-12-18 01:00:00,89.88,89.88,89.725,89.725,751700000.0
2009-12-18 01:05:00,89.725,89.775,89.705,89.775,1064060001.0
2009-12-18 01:10:00,89.775,89.83,89.72,89.82,1486399998.0
2009-12-18 01:15:00,89.82,89.855,89.715,89.715,1169099999.0
2009-12-18 01:20:00,89.715,89.715,89.625,89.685,1266100001.0
2009-12-18 01:25:00,89.68,89.73,89.64,89.64,760500000.0
2009-12-18 01:30:00,89.64,89.72,89.575,89.71,737100000.0
2009-12-18 01:35:00,89.71,89.745,89.68,89.72,535200000.0
2009-12-18 01:40:00,89.72,89.755,89.685,89.7,631800000.0
2009-12-18 01:45:00,89.7,89.73,89.68,89.705,901300000.0
2009-12-18 01:50:00,89.705,89.725,89.615,89.615,863200000.0
2009-12-18 01:55:00,89.625,89.67,89.58,89.665,396000000.0
2009-12-18 02:00:00,89.665,89.755,89.665,89.75,1357200000.0
2009-12-18 02:05:00,89.745,89.77,89.705,89.725,1308600002.0
2009-12-18 02:10:00,89.725,89.74,89.675,89.73,1549700001.0
2009-12-18 02:15:00,89.73,89.74,89.685,89.705,1150600000.0
2009-12-18 02:20:00,89.705,89.735,89.66,89.675,1652200000.0
2009-12-18 02:25:00,89.67,89.67,89.48,89.495,1439299999.0
2009-12-18 02:30:00,89.495,89.575,89.45,89.475,2090900000.0
2009-12-18 02:35:00,89.475,89.475,88.91,89.155,2163900001.0
2009-12-18 02:40:00,89.155,89.315,88.99,89.21,1090000000.0
2009-12-18 02:45:00,89.21,89.26,89.115,89.18,745200000.0
2009-12-18 02:50:00,89.18,89.31,89.18,89.285,756000001.0
2009-12-18 02:55:00,89.285,89.415,89.25,89.38,829900000.0
2009-12-18 03:00:00,89.38,89.405,89.33,89.385,977600000.0
2009-12-18 03:05:00,89.385,89.465,89.38,89.42,766300000.0
2009-12-18 03:10:00,89.42,89.44,89.38,89.4,594500000.0
2009-12-18 03:15:00,89.405,89.43,89.355,89.36,874400000.0
2009-12-18 03:20:00,89.36,89.405,89.33,89.4,1275200000.0
2009-12-18 03:25:00,89.4,89.455,89.4,89.41,747100000.0
2009-12-18 03:30:00,89.41,89.425,89.33,89.41,1249700000.0
2009-12-18 03:35:00,89.415,89.53,89.41,89.49,1567100000.0
2009-12-18 03:40:00,89.49,89.505,89.42,89.5,1425100001.0
2009-12-18 03:45:00,89.505,89.535,89.45,89.46,1351700000.0
2009-12-18 03:50:00,89.465,89.495,89.435,89.49,746200000.0
2009-12-18 03:55:00,89.49,89.585,89.47,89.57,1803600007.0
2009-12-18 04:00:00,89.565,89.58,89.52,89.575,1392100001.0
2009-12-18 04:05:00,89.575,89.66,89.57,89.615,1340500000.0
2009-12-18 04:10:00,89.615,89.915,89.595,89.765,2136299997.0
2009-12-18 04:15:00,89.765,89.855,89.685,89.76,2089700002.0
2009-12-18 04:20:00,89.765,89.775,89.665,89.765,1673100002.0
2009-12-18 04:25:00,89.765,89.765,89.7,89.705,1266300000.0
2009-12-18 04:30:00,89.705,89.73,89.68,89.685,572700000.0
2009-12-18 04:35:00,89.69,89.695,89.635,89.65,1138000000.0
2009-12-18 04:40:00,89.65,89.755,89.645,89.735,1732600001.0
2009-12-18 04:45:00,89.74,89.765,89.73,89.74,1503000000.0
2009-12-18 04:50:00,89.74,89.755,89.72,89.72,1196500001.0
2009-12-18 04:55:00,89.72,89.725,89.665,89.69,1290399999.0
2009-12-18 05:00:00,89.685,89.755,89.685,89.73,801300000.0
2009-12-18 05:05:00,89.73,89.775,89.73,89.735,477900000.0
2009-12-18 05:10:00,89.735,89.735,89.61,89.65,1071899999.0
2009-12-18 05:15:00,89.655,89.705,89.635,89.68,1301100000.0
2009-12-18 05:20:00,89.68,89.685,89.59,89.605,1293900000.0
2009-12-18 05:25:00,89.615,89.66,89.61,89.63,681900001.0
2009-12-18 05:30:00,89.63,89.695,89.61,89.69,1011600001.0
2009-12-18 05:35:00,89.69,89.69,89.565,89.565,1268299999.0
2009-12-18 05:40:00,89.565,89.635,89.535,89.625,1180600000.0
2009-12-18 05:45:00,89.625,89.64,89.575,89.575,678500000.0
2009-12-18 05:50:00,89.57,89.595,89.525,89.575,1344199999.0
2009-12-18 05:55:00,89.575,89.585,89.535,89.56,1091299998.0
2009-12-18 06:00:00,89.56,89.575,89.56,89.565,474800000.0
2009-12-18 06:05:00,89.565,89.585,89.555,89.57,957300000.0
2009-12-18 06:10:00,89.575,89.605,89.56,89.575,922500000.0
2009-12-18 06:15:00,89.575,89.58,89.565,89.575,1029699999.0
2009-12-18 06:20:00,89.575,89.58,89.525,89.54,716600001.0
2009-12-18 06:25:00,89.54,89.54,89.48,89.49,1223999999.0
2009-12-18 06:30:00,89.49,89.5,89.47,89.475,752900000.0
2009-12-18 06:35:00,89.475,89.485,89.325,89.35,1348100000.0
2009-12-18 06:40:00,89.345,89.39,89.225,89.375,2027899997.0
2009-12-18 06:45:00,89.375,89.41,89.33,89.365,1354799999.0
2009-12-18 06:50:00,89.365,89.375,89.335,89.36,821700000.0
2009-12-18 06:55:00,89.36,89.36,89.335,89.345,793400003.0
2009-12-18 07:00:00,89.345,89.38,89.345,89.38,800500001.0
2009-12-18 07:05:00,89.375,89.38,89.365,89.38,510700001.0
2009-12-18 07:10:00,89.38,89.455,89.38,89.44,684649998.0
2009-12-18 07:15:00,89.44,89.48,89.435,89.48,592800000.0
2009-12-18 07:20:00,89.48,89.53,89.47,89.515,811700001.0
2009-12-18 07:25:00,89.515,89.585,89.515,89.57,1603000001.0
2009-12-18 07:30:00,89.57,89.645,89.565,89.635,1224400000.0
2009-12-18 07:35:00,89.635,89.69,89.63,89.645,1178500000.0
2009-12-18 07:40:00,89.645,89.665,89.63,89.635,868100000.0
2009-12-18 07:45:00,89.635,89.635,89.595,89.625,1550099994.0
2009-12-18 07:50:00,89.625,89.68,89.615,89.675,2122800004.0
2009-12-18 07:55:00,89.67,89.735,89.66,89.715,2072800000.0
2009-12-18 08:00:00,89.72,89.815,89.67,89.735,3394200006.0
2009-12-18 08:05:00,89.735,89.755,89.695,89.72,2025700005.0
2009-12-18 08:10:00,89.725,89.745,89.71,89.73,967800001.0
2009-12-18 08:15:00,89.73,89.73,89.65,89.665,1222600000.0
2009-12-18 08:20:00,89.67,89.68,89.605,89.61,1346599998.0
2009-12-18 08:25:00,89.61,89.65,89.565,89.65,2515199999.0
2009-12-18 08:30:00,89.645,89.665,89.62,89.625,1670400002.0
2009-12-18 08:35:00,89.625,89.64,89.605,89.605,1097800003.0
2009-12-18 08:40:00,89.605,89.66,89.59,89.66,1775899994.0
2009-12-18 08:45:00,89.66,89.66,89.615,89.615,1379200000.0
2009-12-18 08:50:00,89.615,89.645,89.58,89.625,1903099998.0
2009-12-18 08:55:00,89.625,89.675,89.615,89.665,2098899992.0
2009-12-18 09:00:00,89.665,89.79,89.645,89.77,3774200011.0
2009-12-18 09:05:00,89.77,89.815,89.735,89.745,3898700006.0
2009-12-18 09:10:00,89.74,89.775,89.74,89.75,1052100001.0
2009-12-18 09:15:00,89.75,89.75,89.72,89.73,1913700001.0
2009-12-18 09:20:00,89.725,89.81,89.725,89.775,2539499996.0
2009-12-18 09:25:00,89.775,89.83,89.75,89.79,2858699996.0
2009-12-18 09:30:00,89.79,89.825,89.78,89.79,2339500003.0
2009-12-18 09:35:00,89.79,89.8,89.745,89.75,2258500003.0
2009-12-18 09:40:00,89.755,89.785,89.74,89.77,3414199990.0
2009-12-18 09:45:00,89.77,89.94,89.765,89.89,5550399996.0
2009-12-18 09:50:00,89.89,89.96,89.86,89.87,3842799999.0
2009-12-18 09:55:00,89.87,89.915,89.78,89.78,3149800006.0
2009-12-18 10:00:00,89.78,89.99,89.78,89.98,3820899996.0
2009-12-18 10:05:00,89.98,90.02,89.93,89.965,3226199997.0
2009-12-18 10:10:00,89.965,90.08,89.955,90.06,3467500003.0
2009-12-18 10:15:00,90.06,90.16,90.05,90.07,3880599999.0
2009-12-18 10:20:00,90.07,90.185,90.06,90.17,4671999993.0
2009-12-18 10:25:00,90.17,90.21,90.135,90.165,3608100001.0
2009-12-18 10:30:00,90.165,90.26,90.16,90.21,4116300001.0
2009-12-18 10:35:00,90.215,90.22,90.105,90.145,4735600006.0
2009-12-18 10:40:00,90.145,90.145,90.09,90.11,3267699987.0
2009-12-18 10:45:00,90.11,90.16,90.09,90.12,3162499991.0
2009-12-18 10:50:00,90.12,90.13,90.08,90.09,2769799982.0
2009-12-18 10:55:00,90.085,90.165,90.085,90.125,2381699987.0
2009-12-18 11:00:00,90.12,90.28,90.12,90.24,4451199994.0
2009-12-18 11:05:00,90.24,90.255,90.205,90.225,1910799996.0
2009-12-18 11:10:00,90.225,90.235,90.19,90.21,2583699990.0
2009-12-18 11:15:00,90.21,90.225,90.17,90.225,2100099995.0
2009-12-18 11:20:00,90.22,90.225,90.195,90.215,2579300003.0
2009-12-18 11:25:00,90.22,90.22,90.155,90.155,2404199994.0
2009-12-18 11:30:00,90.155,90.2,90.155,90.16,2055600007.0
2009-12-18 11:35:00,90.16,90.22,90.15,90.21,2596100001.0
2009-12-18 11:40:00,90.21,90.24,90.205,90.22,2425799978.0
2009-12-18 11:45:00,90.22,90.22,90.17,90.205,2817599997.0
2009-12-18 11:50:00,90.205,90.225,90.18,90.2,3640400004.0
2009-12-18 11:55:00,90.2,90.22,90.19,90.205,2957599997.0
2009-12-18 12:00:00,90.205,90.245,90.2,90.24,2570800001.0
2009-12-18 12:05:00,90.24,90.255,90.23,90.23,1573600001.0
2009-12-18 12:10:00,90.23,90.26,90.2,90.25,2393900003.0
2009-12-18 12:15:00,90.25,90.27,90.25,90.255,2631800007.0
2009-12-18 12:20:00,90.255,90.28,90.255,90.265,2376299993.0
2009-12-18 12:25:00,90.265,90.295,90.265,90.27,3043000003.0
2009-12-18 12:30:00,90.27,90.32,90.27,90.295,3139700003.0
2009-12-18 12:35:00,90.295,90.295,90.245,90.25,1952700003.0
2009-12-18 12:40:00,90.25,90.28,90.205,90.205,2799300001.0
2009-12-18 12:45:00,90.205,90.215,90.185,90.185,2046800010.0
2009-12-18 12:50:00,90.185,90.295,90.18,90.265,2306000011.0
2009-12-18 12:55:00,90.27,90.31,90.245,90.275,1697800003.0
2009-12-18 13:00:00,90.28,90.28,90.23,90.25,1807000005.0
2009-12-18 13:05:00,90.25,90.3,90.25,90.26,2540899998.0
2009-12-18 13:10:00,90.26,90.32,90.26,90.31,2395800000.0
2009-12-18 13:15:00,90.32,90.32,90.3,90.3,1438200003.0
2009-12-18 13:20:00,90.305,90.33,90.305,90.33,527900001.0
2009-12-18 13:25:00,90.33,90.34,90.29,90.295,1063900000.0
2009-12-18 13:30:00,90.295,90.33,90.295,90.325,1278499997.0
2009-12-18 13:35:00,90.325,90.37,90.32,90.355,2162999999.0
2009-12-18 13:40:00,90.35,90.36,90.28,90.28,2995500006.0
2009-12-18 13:45:00,90.28,90.285,90.25,90.28,2034900005.0
2009-12-18 13:50:00,90.285,90.29,90.2,90.215,2215300000.0
2009-12-18 13:55:00,90.22,90.26,90.19,90.19,2451700005.0
2009-12-18 14:00:00,90.19,90.21,90.14,90.15,2330399999.0
2009-12-18 14:05:00,90.15,90.18,90.12,90.155,2166800003.0
2009-12-18 14:10:00,90.155,90.255,90.155,90.24,2611999997.0
2009-12-18 14:15:00,90.24,90.26,90.22,90.26,1755200006.0
2009-12-18 14:20:00,90.26,90.33,90.26,90.31,2136200008.0
2009-12-18 14:25:00,90.315,90.365,90.3,90.325,2368200000.0
2009-12-18 14:30:00,90.33,90.37,90.32,90.36,1684499998.0
2009-12-18 14:35:00,90.36,90.41,90.36,90.4,1326100001.0
2009-12-18 14:40:00,90.4,90.47,90.4,90.43,2384700005.0
2009-12-18 14:45:00,90.435,90.435,90.355,90.355,2862700001.0
2009-12-18 14:50:00,90.36,90.39,90.33,90.34,1863800002.0
2009-12-18 14:55:00,90.34,90.43,90.325,90.415,2158600003.0
2009-12-18 15:00:00,90.42,90.45,90.37,90.385,2244499998.0
2009-12-18 15:05:00,90.385,90.43,90.37,90.425,1326200002.0
2009-12-18 15:10:00,90.425,90.45,90.415,90.435,1686200001.0
2009-12-18 15:15:00,90.435,90.445,90.42,90.425,1544799999.0
2009-12-18 15:20:00,90.42,90.43,90.365,90.385,2054200004.0
2009-12-18 15:25:00,90.385,90.39,90.36,90.38,1638000003.0
2009-12-18 15:30:00,90.38,90.425,90.37,90.38,2407099993.0
2009-12-18 15:35:00,90.385,90.43,90.365,90.42,2503900002.0
2009-12-18 15:40:00,90.42,90.42,90.385,90.405,1879199999.0
2009-12-18 15:45:00,90.405,90.425,90.405,90.41,1005099999.0
2009-12-18 15:50:00,90.41,90.46,90.4,90.445,2278299996.0
2009-12-18 15:55:00,90.445,90.47,90.43,90.465,2875599999.0
2009-12-18 16:00:00,90.465,90.51,90.39,90.42,3830000002.0
2009-12-18 16:05:00,90.41,90.425,90.36,90.38,3993100009.0
2009-12-18 16:10:00,90.38,90.435,90.36,90.43,2840600002.0
2009-12-18 16:15:00,90.43,90.43,90.33,90.335,2680200001.0
2009-12-18 16:20:00,90.335,90.355,90.28,90.345,1548899999.0
2009-12-18 16:25:00,90.345,90.36,90.335,90.34,1251400003.0
2009-12-18 16:30:00,90.34,90.36,90.31,90.335,1735200005.0
2009-12-18 16:35:00,90.335,90.34,90.29,90.33,1815900001.0
2009-12-18 16:40:00,90.33,90.37,90.33,90.33,1426299992.0
2009-12-18 16:45:00,90.33,90.37,90.31,90.325,1953400002.0
2009-12-18 16:50:00,90.32,90.325,90.28,90.29,1145499999.0
2009-12-18 16:55:00,90.29,90.34,90.29,90.34,1933300000.0
2009-12-18 17:00:00,90.34,90.38,90.305,90.315,1276099999.0
2009-12-18 17:05:00,90.315,90.41,90.31,90.4,1616400003.0
2009-12-18 17:10:00,90.4,90.41,90.375,90.375,2103800015.0
2009-12-18 17:15:00,90.375,90.43,90.37,90.41,1530399999.0
2009-12-18 17:20:00,90.415,90.59,90.41,90.585,3324500001.0
2009-12-18 17:25:00,90.585,90.61,90.535,90.56,4358199974.0
2009-12-18 17:30:00,90.56,90.585,90.485,90.53,2308300006.0
2009-12-18 17:35:00,90.53,90.67,90.515,90.65,2220600000.0
2009-12-18 17:40:00,90.65,90.71,90.625,90.64,4471600001.0
2009-12-18 17:45:00,90.64,90.87,90.625,90.87,3594300008.0
2009-12-18 17:50:00,90.87,90.91,90.8,90.81,5279499998.0
2009-12-18 17:55:00,90.81,90.84,90.725,90.78,4219299992.0
2009-12-18 18:00:00,90.78,90.785,90.72,90.73,4709500004.0
2009-12-18 18:05:00,90.73,90.765,90.72,90.76,3255700004.0
2009-12-18 18:10:00,90.76,90.8,90.735,90.76,2558300004.0
2009-12-18 18:15:00,90.755,90.76,90.61,90.61,2456499994.0
2009-12-18 18:20:00,90.61,90.61,90.53,90.54,3964500013.0
2009-12-18 18:25:00,90.54,90.56,90.46,90.475,2520000014.0
2009-12-18 18:30:00,90.47,90.51,90.455,90.485,2645700001.0
2009-12-18 18:35:00,90.485,90.485,90.38,90.465,1987399997.0
2009-12-18 18:40:00,90.465,90.52,90.465,90.505,1648499987.0
2009-12-18 18:45:00,90.495,90.495,90.37,90.39,2679499993.0
2009-12-18 18:50:00,90.39,90.505,90.39,90.495,1283600003.0
2009-12-18 18:55:00,90.495,90.5,90.465,90.475,1738300001.0
2009-12-18 19:00:00,90.475,90.475,90.395,90.425,1686200003.0
2009-12-18 19:05:00,90.42,90.47,90.42,90.47,554100000.0
2009-12-18 19:10:00,90.47,90.52,90.465,90.515,851600000.0
2009-12-18 19:15:00,90.525,90.555,90.505,90.51,1085499996.0
2009-12-18 19:20:00,90.51,90.525,90.49,90.525,874099998.0
2009-12-18 19:25:00,90.53,90.555,90.52,90.53,841099999.0
2009-12-18 19:30:00,90.53,90.575,90.53,90.57,926599999.0
2009-12-18 19:35:00,90.57,90.615,90.57,90.595,1367799999.0
2009-12-18 19:40:00,90.595,90.605,90.58,90.585,1046500012.0
2009-12-18 19:45:00,90.585,90.605,90.57,90.575,1471300006.0
2009-12-18 19:50:00,90.575,90.575,90.505,90.53,3457800003.0
2009-12-18 19:55:00,90.53,90.6,90.53,90.58,1864099970.0
2009-12-18 20:00:00,90.58,90.61,90.555,90.56,2148700002.0
2009-12-18 20:05:00,90.56,90.595,90.56,90.575,2172300006.0
2009-12-18 20:10:00,90.575,90.595,90.56,90.56,2545299965.0
2009-12-18 20:15:00,90.56,90.565,90.52,90.545,2314400011.0
2009-12-18 20:20:00,90.545,90.57,90.49,90.515,2773899998.0
2009-12-18 20:25:00,90.515,90.53,90.505,90.515,1630700001.0
2009-12-18 20:30:00,90.515,90.57,90.515,90.565,1755199994.0
2009-12-18 20:35:00,90.565,90.565,90.535,90.535,2037200000.0
2009-12-18 20:40:00,90.525,90.53,90.48,90.5,2195100003.0
2009-12-18 20:45:00,90.5,90.52,90.5,90.52,1005600011.0
2009-12-18 20:50:00,90.52,90.545,90.515,90.52,1347000002.0
2009-12-18 20:55:00,90.52,90.52,90.445,90.465,2326400025.0
2009-12-18 21:00:00,90.47,90.475,90.425,90.475,2516400010.0
2009-12-18 21:05:00,90.475,90.475,90.46,90.46,1155199999.0
2009-12-18 21:10:00,90.46,90.46,90.41,90.41,2297200003.0
2009-12-18 21:15:00,90.41,90.41,90.35,90.375,3083499993.0
2009-12-18 21:20:00,90.375,90.445,90.375,90.395,2505900011.0
2009-12-18 21:25:00,90.395,90.43,90.395,90.41,1851699985.0
2009-12-18 21:30:00,90.41,90.42,90.41,90.42,1124199998.0
2009-12-18 21:35:00,90.42,90.45,90.42,90.43,1417700003.0
2009-12-18 21:40:00,90.43,90.45,90.415,90.42,1409099999.0
2009-12-18 21:45:00,90.42,90.42,90.39,90.405,1749600001.0
2009-12-18 21:50:00,90.405,90.47,90.4,90.43,2660499996.0
2009-12-18 21:55:00,90.435,90.445,90.34,90.43,4867499988.0
2009-12-18 22:00:00,90.43,90.435,90.37,90.375,2476800015.0
2009-12-18 22:05:00,90.375,90.395,90.37,90.375,1722249995.0
2009-12-18 22:10:00,90.375,90.43,90.375,90.415,1764199992.0
2009-12-18 22:15:00,90.415,90.425,90.365,90.375,1620599995.0
2009-12-18 22:20:00,90.375,90.4,90.36,90.395,1447599998.0
2009-12-18 22:25:00,90.395,90.4,90.365,90.38,1880399997.0
2009-12-18 22:30:00,90.38,90.39,90.365,90.365,1461199996.0
2009-12-18 22:35:00,90.365,90.4,90.365,90.37,125300000.0
2009-12-18 22:40:00,90.37,90.375,90.365,90.365,518900001.0
2009-12-18 22:45:00,90.37,90.37,90.315,90.32,902900004.0
2009-12-18 22:50:00,90.32,90.33,90.275,90.33,1732700002.0
2009-12-18 22:55:00,90.33,90.335,90.295,90.335,1470099999.0
2009-12-18 23:00:00,90.335,90.39,90.33,90.37,231600000.0
2009-12-18 23:05:00,90.37,90.415,90.365,90.395,640220000.0
2009-12-18 23:10:00,90.395,90.405,90.315,90.335,635000000.0
2009-12-18 23:15:00,90.335,90.345,90.315,90.315,409000000.0
2009-12-18 23:20:00,90.315,90.34,90.285,90.335,1525600000.0
2009-12-18 23:25:00,90.335,90.385,90.335,90.375,1378000003.0
2009-12-18 23:30:00,90.38,90.385,90.365,90.38,862500001.0
2009-12-18 23:35:00,90.38,90.41,90.37,90.405,918200000.0
2009-12-18 23:40:00,90.42,90.44,90.395,90.415,609700000.0
2009-12-18 23:45:00,90.415,90.47,90.4,90.43,307000000.0
2009-12-18 23:50:00,90.43,90.47,90.395,90.455,522400000.0
2009-12-18 23:55:00,90.455,90.46,90.415,90.46,294200000.0
2009-12-21 00:00:00,90.265,90.395,90.26,90.395,79500000.0
2009-12-21 00:05:00,90.355,90.45,90.345,90.45,180500000.0
2009-12-21 00:10:00,90.455,90.49,90.43,90.435,261800000.0
2009-12-21 00:15:00,90.435,90.47,90.425,90.455,127600000.0
2009-12-21 00:20:00,90.45,90.48,90.445,90.475,35100000.0
2009-12-21 00:25:00,90.475,90.475,90.455,90.46,36400000.0
2009-12-21 00:30:00,90.46,90.615,90.45,90.57,252900000.0
2009-12-21 00:35:00,90.57,90.66,90.57,90.595,220600000.0
2009-12-21 00:40:00,90.595,90.65,90.595,90.6,206200000.0
2009-12-21 00:45:00,90.595,90.605,90.56,90.595,103700000.0
2009-12-21 00:50:00,90.595,90.64,90.595,90.615,38000000.0
2009-12-21 00:55:00,90.615,90.615,90.515,90.525,105100000.0
2009-12-21 01:00:00,90.53,90.55,90.47,90.48,573700000.0
2009-12-21 01:05:00,90.48,90.545,90.475,90.49,316100000.0
2009-12-21 01:10:00,90.49,90.495,90.415,90.415,433500000.0
2009-12-21 01:15:00,90.415,90.425,90.375,90.375,722900001.0
2009-12-21 01:20:00,90.375,90.415,90.37,90.38,724100000.0
2009-12-21 01:25:00,90.385,90.405,90.38,90.385,351500001.0
2009-12-21 01:30:00,90.385,90.385,90.345,90.37,445500000.0
2009-12-21 01:35:00,90.37,90.395,90.365,90.38,908900000.0
2009-12-21 01:40:00,90.375,90.47,90.365,90.45,911400000.0
2009-12-21 01:45:00,90.45,90.455,90.425,90.44,592900000.0
2009-12-21 01:50:00,90.44,90.455,90.38,90.395,563300000.0
2009-12-21 01:55:00,90.395,90.445,90.395,90.435,535400002.0
2009-12-21 02:00:00,90.435,90.445,90.315,90.375,939400001.0
2009-12-21 02:05:00,90.37,90.37,90.275,90.315,2966400002.0
2009-12-21 02:10:00,90.315,90.315,90.285,90.305,1012900003.0
2009-12-21 02:15:00,90.305,90.33,90.3,90.315,765900001.0
2009-12-21 02:20:00,90.31,90.435,90.305,90.43,974900002.0
2009-12-21 02:25:00,90.425,90.445,90.405,90.425,1243599998.0
2009-12-21 02:30:00,90.425,90.435,90.375,90.435,1064499998.0
2009-12-21 02:35:00,90.435,90.435,90.385,90.395,1295099999.0
2009-12-21 02:40:00,90.395,90.4,90.355,90.38,823000000.0
2009-12-21 02:45:00,90.38,90.48,90.38,90.475,1040299997.0
2009-12-21 02:50:00,90.475,90.575,90.475,90.575,2200999998.0
2009-12-21 02:55:00,90.575,90.58,90.495,90.505,1235800000.0
2009-12-21 03:00:00,90.51,90.535,90.465,90.515,2129499993.0
2009-12-21 03:05:00,90.515,90.575,90.51,90.535,1223500000.0
2009-12-21 03:10:00,90.535,90.555,90.465,90.475,1501600000.0
2009-12-21 03:15:00,90.475,90.49,90.47,90.49,374600000.0
2009-12-21 03:20:00,90.49,90.52,90.475,90.495,1240700007.0
2009-12-21 03:25:00,90.495,90.575,90.475,90.535,1883900001.0
2009-12-21 03:30:00,90.535,90.555,90.495,90.51,1228600002.0
2009-12-21 03:35:00,90.515,90.55,90.485,90.52,1261700001.0
2009-12-21 03:40:00,90.52,90.52,90.48,90.51,770799998.0
2009-12-21 03:45:00,90.51,90.545,90.475,90.515,1474799996.0
2009-12-21 03:50:00,90.515,90.535,90.475,90.49,1504700001.0
2009-12-21 03:55:00,90.485,90.505,90.47,90.475,1231699994.0
2009-12-21 04:00:00,90.475,90.5,90.435,90.455,661100000.0
2009-12-21 04:05:00,90.455,90.465,90.425,90.425,559400000.0
2009-12-21 04:10:00,90.425,90.425,90.39,90.39,433600000.0
2009-12-21 04:15:00,90.39,90.4,90.355,90.365,942300000.0
2009-12-21 04:20:00,90.365,90.405,90.365,90.405,847599998.0
2009-12-21 04:25:00,90.405,90.425,90.4,90.415,711899997.0
2009-12-21 04:30:00,90.415,90.415,90.4,90.4,434000000.0
2009-12-21 04:35:00,90.4,90.405,90.375,90.375,525400000.0
2009-12-21 04:40:00,90.375,90.39,90.37,90.39,885700000.0
2009-12-21 04:45:00,90.39,90.425,90.39,90.425,661999999.0
2009-12-21 04:50:00,90.425,90.43,90.41,90.41,170200001.0
2009-12-21 04:55:00,90.41,90.41,90.39,90.39,465699998.0
2009-12-21 05:00:00,90.39,90.435,90.39,90.43,443400001.0
2009-12-21 05:05:00,90.425,90.475,90.41,90.445,615800000.0
2009-12-21 05:10:00,90.445,90.475,90.44,90.475,506800000.0
2009-12-21 05:15:00,90.475,90.475,90.425,90.43,706999999.0
2009-12-21 05:20:00,90.43,90.435,90.425,90.43,459300000.0
2009-12-21 05:25:00,90.43,90.43,90.42,90.425,185500000.0
2009-12-21 05:30:00,90.425,90.425,90.39,90.4,336800000.0
2009-12-21 05:35:00,90.4,90.41,90.4,90.4,882700000.0
2009-12-21 05:40:00,90.4,90.42,90.4,90.42,508100000.0
2009-12-21 05:45:00,90.415,90.42,90.395,90.4,265200000.0
2009-12-21 05:50:00,90.4,90.405,90.375,90.395,323500000.0
2009-12-21 05:55:00,90.395,90.415,90.395,90.41,374500000.0
2009-12-21 06:00:00,90.405,90.41,90.38,90.38,283100000.0
2009-12-21 06:05:00,90.38,90.38,90.35,90.35,340400000.0
2009-12-21 06:10:00,90.35,90.35,90.31,90.32,830500000.0
2009-12-21 06:15:00,90.32,90.325,90.3,90.315,474100000.0
2009-12-21 06:20:00,90.315,90.325,90.305,90.305,958899999.0
2009-12-21 06:25:00,90.31,90.33,90.31,90.32,482900000.0
2009-12-21 06:30:00,90.32,90.35,90.31,90.335,819600000.0
2009-12-21 06:35:00,90.33,90.355,90.325,90.34,1059299999.0
2009-12-21 06:40:00,90.34,90.36,90.335,90.35,624700000.0
2009-12-21 06:45:00,90.355,90.355,90.3,90.3,556600000.0
2009-12-21 06:50:00,90.3,90.345,90.29,90.34,295499999.0
2009-12-21 06:55:00,90.34,90.34,90.29,90.29,363100000.0
2009-12-21 07:00:00,90.29,90.31,90.29,90.29,329199998.0
2009-12-21 07:05:00,90.29,90.315,90.29,90.305,470199998.0
2009-12-21 07:10:00,90.31,90.31,90.3,90.305,559100002.0
2009-12-21 07:15:00,90.305,90.305,90.26,90.28,567300001.0
2009-12-21 07:20:00,90.28,90.3,90.26,90.295,317400000.0
2009-12-21 07:25:00,90.295,90.325,90.27,90.325,643399999.0
2009-12-21 07:30:00,90.325,90.33,90.29,90.29,864399999.0
2009-12-21 07:35:00,90.29,90.305,90.275,90.295,975100001.0
2009-12-21 07:40:00,90.29,90.3,90.28,90.295,276000000.0
2009-12-21 07:45:00,90.295,90.32,90.285,90.285,323300000.0
2009-12-21 07:50:00,90.28,90.29,90.235,90.24,825600003.0
2009-12-21 07:55:00,90.24,90.305,90.24,90.28,833800000.0
2009-12-21 08:00:00,90.285,90.335,90.28,90.33,1198400000.0
2009-12-21 08:05:00,90.335,90.405,90.325,90.365,1155200001.0
2009-12-21 08:10:00,90.37,90.395,90.34,90.38,1272600000.0
2009-12-21 08:15:00,90.375,90.435,90.355,90.4,947900000.0
2009-12-21 08:20:00,90.395,90.42,90.395,90.405,1434300001.0
2009-12-21 08:25:00,90.405,90.45,90.39,90.43,1741100002.0
2009-12-21 08:30:00,90.435,90.445,90.4,90.415,1598600003.0
2009-12-21 08:35:00,90.415,90.44,90.415,90.42,651499999.0
2009-12-21 08:40:00,90.42,90.44,90.415,90.435,866100000.0
2009-12-21 08:45:00,90.435,90.445,90.4,90.405,732800001.0
2009-12-21 08:50:00,90.41,90.54,90.41,90.535,1219700003.0
2009-12-21 08:55:00,90.535,90.535,90.47,90.48,1895399999.0
2009-12-21 09:00:00,90.48,90.51,90.46,90.46,2824400002.0
2009-12-21 09:05:00,90.46,90.47,90.41,90.42,1863999996.0
2009-12-21 09:10:00,90.42,90.43,90.38,90.38,1680299996.0
2009-12-21 09:15:00,90.38,90.405,90.345,90.37,2437300016.0
2009-12-21 09:20:00,90.37,90.41,90.365,90.39,1042300001.0
2009-12-21 09:25:00,90.39,90.39,90.345,90.35,2262240003.0
2009-12-21 09:30:00,90.345,90.4,90.345,90.38,1967200008.0
2009-12-21 09:35:00,90.38,90.38,90.345,90.36,1126099999.0
2009-12-21 09:40:00,90.36,90.425,90.335,90.425,1979400001.0
2009-12-21 09:45:00,90.43,90.43,90.41,90.42,1128699996.0
2009-12-21 09:50:00,90.42,90.47,90.42,90.46,2465500017.0
2009-12-21 09:55:00,90.46,90.48,90.45,90.46,1911999993.0
2009-12-21 10:00:00,90.46,90.47,90.43,90.46,1952300012.0
2009-12-21 10:05:00,90.46,90.47,90.43,90.45,2704499999.0
2009-12-21 10:10:00,90.45,90.47,90.425,90.44,2618899999.0
2009-12-21 10:15:00,90.44,90.46,90.41,90.425,3337400005.0
2009-12-21 10:20:00,90.42,90.455,90.385,90.45,2623400008.0
2009-12-21 10:25:00,90.45,90.49,90.44,90.49,1996600005.0
2009-12-21 10:30:00,90.485,90.53,90.475,90.52,2288899998.0
2009-12-21 10:35:00,90.52,90.53,90.485,90.52,2306499999.0
2009-12-21 10:40:00,90.52,90.58,90.495,90.565,3277700000.0
2009-12-21 10:45:00,90.56,90.57,90.485,90.505,3025299997.0
2009-12-21 10:50:00,90.51,90.6,90.5,90.575,3517999999.0
2009-12-21 10:55:00,90.575,90.59,90.545,90.56,2754000012.0
2009-12-21 11:00:00,90.56,90.59,90.55,90.56,2618199995.0
2009-12-21 11:05:00,90.56,90.58,90.56,90.57,1947499995.0
2009-12-21 11:10:00,90.575,90.58,90.54,90.55,2031799997.0
2009-12-21 11:15:00,90.545,90.545,90.47,90.47,2711400003.0
2009-12-21 11:20:00,90.47,90.48,90.36,90.38,2702799999.0
2009-12-21 11:25:00,90.38,90.44,90.38,90.43,2026900000.0
2009-12-21 11:30:00,90.425,90.44,90.4,90.42,2111200008.0
2009-12-21 11:35:00,90.42,90.42,90.385,90.405,1530799997.0
2009-12-21 11:40:00,90.405,90.415,90.38,90.405,1116700000.0
2009-12-21 11:45:00,90.405,90.48,90.405,90.47,1645100000.0
2009-12-21 11:50:00,90.465,90.515,90.45,90.48,2269400001.0
2009-12-21 11:55:00,90.48,90.48,90.42,90.42,1571799994.0
2009-12-21 12:00:00,90.42,90.45,90.405,90.445,1760899999.0
2009-12-21 12:05:00,90.445,90.445,90.375,90.415,1646999998.0
2009-12-21 12:10:00,90.415,90.45,90.405,90.445,1379699999.0
2009-12-21 12:15:00,90.445,90.445,90.38,90.38,1967199994.0
2009-12-21 12:20:00,90.38,90.42,90.38,90.415,1215499998.0
2009-12-21 12:25:00,90.415,90.415,90.38,90.385,1128100003.0
2009-12-21 12:30:00,90.385,90.44,90.38,90.435,1257299998.0
2009-12-21 12:35:00,90.435,90.455,90.415,90.43,1598200003.0
2009-12-21 12:40:00,90.43,90.44,90.42,90.43,1552000000.0
2009-12-21 12:45:00,90.425,90.435,90.4,90.425,1607199997.0
2009-12-21 12:50:00,90.425,90.44,90.41,90.42,2047600001.0
2009-12-21 12:55:00,90.43,90.435,90.42,90.425,876599997.0
2009-12-21 13:00:00,90.43,90.465,90.425,90.46,955300000.0
2009-12-21 13:05:00,90.46,90.46,90.44,90.455,1571499999.0
2009-12-21 13:10:00,90.455,90.455,90.425,90.44,1219299998.0
2009-12-21 13:15:00,90.44,90.465,90.43,90.44,1461300000.0
2009-12-21 13:20:00,90.44,90.47,90.435,90.46,859700001.0
2009-12-21 13:25:00,90.46,90.47,90.43,90.445,1575099993.0
2009-12-21 13:30:00,90.445,90.48,90.43,90.47,1203400000.0
2009-12-21 13:35:00,90.47,90.47,90.45,90.47,802400000.0
2009-12-21 13:40:00,90.47,90.52,90.465,90.495,639300001.0
2009-12-21 13:45:00,90.5,90.52,90.485,90.515,1013500004.0
2009-12-21 13:50:00,90.515,90.57,90.51,90.555,2156499999.0
2009-12-21 13:55:00,90.56,90.57,90.55,90.55,1242200002.0
2009-12-21 14:00:00,90.55,90.55,90.46,90.48,2145900003.0
2009-12-21 14:05:00,90.475,90.48,90.46,90.46,1250300004.0
2009-12-21 14:10:00,90.46,90.47,90.445,90.465,1589200001.0
2009-12-21 14:15:00,90.47,90.48,90.455,90.465,1260800003.0
2009-12-21 14:20:00,90.465,90.47,90.385,90.43,2137899991.0
2009-12-21 14:25:00,90.43,90.475,90.425,90.47,2158199985.0
2009-12-21 14:30:00,90.47,90.53,90.465,90.52,1763800001.0
2009-12-21 14:35:00,90.52,90.525,90.5,90.5,1336299998.0
2009-12-21 14:40:00,90.51,90.52,90.505,90.515,678400000.0
2009-12-21 14:45:00,90.515,90.555,90.51,90.53,1715700002.0
2009-12-21 14:50:00,90.53,90.54,90.5,90.515,3243200004.0
2009-12-21 14:55:00,90.51,90.535,90.46,90.52,2979900006.0
2009-12-21 15:00:00,90.515,90.535,90.505,90.51,4195799997.0
2009-12-21 15:05:00,90.51,90.525,90.5,90.52,2436500005.0
2009-12-21 15:10:00,90.525,90.57,90.505,90.54,4607199991.0
2009-12-21 15:15:00,90.54,90.55,90.52,90.535,2570400004.0
2009-12-21 15:20:00,90.535,90.54,90.52,90.53,1891300003.0
2009-12-21 15:25:00,90.515,90.55,90.515,90.54,2105000006.0
2009-12-21 15:30:00,90.535,90.55,90.51,90.51,2803200001.0
2009-12-21 15:35:00,90.51,90.555,90.51,90.54,3031200007.0
2009-12-21 15:40:00,90.54,90.555,90.52,90.525,1389499997.0
2009-12-21 15:45:00,90.525,90.54,90.515,90.535,1714199997.0
2009-12-21 15:50:00,90.535,90.54,90.52,90.535,1273400003.0
2009-12-21 15:55:00,90.535,90.57,90.535,90.55,2357600002.0
2009-12-21 16:00:00,90.56,90.57,90.55,90.565,2360700002.0
2009-12-21 16:05:00,90.565,90.565,90.52,90.55,1369400000.0
2009-12-21 16:10:00,90.545,90.58,90.545,90.57,2454300001.0
2009-12-21 16:15:00,90.575,90.66,90.565,90.655,3151799998.0
2009-12-21 16:20:00,90.71,90.74,90.68,90.69,3250399995.0
2009-12-21 16:25:00,90.69,90.73,90.68,90.7,2818300007.0
2009-12-21 16:30:00,90.7,90.75,90.695,90.735,3030000004.0
2009-12-21 16:35:00,90.73,90.755,90.705,90.715,3012900002.0
2009-12-21 16:40:00,90.715,90.75,90.715,90.73,2728600010.0
2009-12-21 16:45:00,90.73,90.77,90.73,90.755,2680800001.0
2009-12-21 16:50:00,90.755,90.805,90.755,90.8,3442100006.0
2009-12-21 16:55:00,90.8,90.87,90.795,90.835,4329600026.0
2009-12-21 17:00:00,90.83,90.87,90.83,90.86,4132000000.0
2009-12-21 17:05:00,90.86,90.915,90.86,90.9,3471599996.0
2009-12-21 17:10:00,90.9,90.93,90.89,90.9,3144899997.0
2009-12-21 17:15:00,90.9,90.91,90.88,90.88,3004200000.0
2009-12-21 17:20:00,90.88,90.92,90.87,90.89,3385499992.0
2009-12-21 17:25:00,90.89,90.97,90.885,90.94,4119499995.0
2009-12-21 17:30:00,90.94,90.96,90.92,90.935,3752400026.0
2009-12-21 17:35:00,90.935,90.945,90.9,90.905,2738300006.0
2009-12-21 17:40:00,90.9,90.93,90.895,90.93,2136300000.0
2009-12-21 17:45:00,90.93,90.94,90.88,90.88,2261000009.0
2009-12-21 17:50:00,90.88,90.925,90.88,90.92,1617399999.0
2009-12-21 17:55:00,90.915,90.96,90.9,90.92,3335300011.0
2009-12-21 18:00:00,90.92,90.935,90.915,90.92,3767000002.0
2009-12-21 18:05:00,90.92,90.93,90.915,90.925,1844400001.0
2009-12-21 18:10:00,90.92,90.92,90.89,90.89,1575299998.0
2009-12-21 18:15:00,90.89,90.925,90.875,90.915,2209699996.0
2009-12-21 18:20:00,90.915,90.95,90.915,90.94,1876500001.0
2009-12-21 18:25:00,90.94,90.97,90.93,90.955,2218100000.0
2009-12-21 18:30:00,90.955,90.97,90.95,90.96,3933600013.0
2009-12-21 18:35:00,90.96,90.97,90.95,90.97,3090600004.0
2009-12-21 18:40:00,90.97,90.98,90.95,90.95,2944400003.0
2009-12-21 18:45:00,90.95,90.955,90.935,90.935,2151500006.0
2009-12-21 18:50:00,90.935,90.95,90.93,90.95,1021900000.0
2009-12-21 18:55:00,90.95,90.95,90.945,90.95,943099995.0
2009-12-21 19:00:00,90.95,90.95,90.925,90.93,2222400010.0
2009-12-21 19:05:00,90.93,90.945,90.925,90.93,1987199991.0
2009-12-21 19:10:00,90.93,90.96,90.925,90.95,1693600001.0
2009-12-21 19:15:00,90.95,90.96,90.94,90.95,1554700005.0
2009-12-21 19:20:00,90.95,90.96,90.945,90.955,754900001.0
2009-12-21 19:25:00,90.955,90.96,90.945,90.95,868299996.0
2009-12-21 19:30:00,90.95,90.965,90.95,90.955,1265300008.0
2009-12-21 19:35:00,90.955,90.96,90.945,90.96,693500004.0
2009-12-21 19:40:00,90.96,90.965,90.95,90.965,1496500005.0
2009-12-21 19:45:00,90.965,91.01,90.965,90.99,2597300011.0
2009-12-21 19:50:00,90.995,91.0,90.97,90.97,2112900008.0
2009-12-21 19:55:00,90.97,90.99,90.97,90.99,1071900003.0
2009-12-21 20:00:00,90.99,91.0,90.96,90.97,2627799999.0
2009-12-21 20:05:00,90.97,90.98,90.97,90.975,1625099997.0
2009-12-21 20:10:00,90.975,91.01,90.975,91.005,1954000002.0
2009-12-21 20:15:00,91.01,91.14,90.995,91.13,3205100007.0
2009-12-21 20:20:00,91.13,91.15,91.105,91.11,3600799997.0
2009-12-21 20:25:00,91.115,91.16,91.1,91.13,3229200010.0
2009-12-21 20:30:00,91.13,91.16,91.115,91.155,2865000000.0
2009-12-21 20:35:00,91.155,91.165,91.14,91.14,2706100003.0
2009-12-21 20:40:00,91.14,91.15,91.105,91.12,2869499996.0
2009-12-21 20:45:00,91.12,91.15,91.115,91.13,1649299996.0
2009-12-21 20:50:00,91.13,91.15,91.12,91.14,1317699991.0
2009-12-21 20:55:00,91.14,91.145,91.12,91.14,1608600011.0
2009-12-21 21:00:00,91.14,91.18,91.14,91.175,1565100008.0
2009-12-21 21:05:00,91.18,91.19,91.15,91.155,988299999.0
2009-12-21 21:10:00,91.16,91.17,91.13,91.15,1974099997.0
2009-12-21 21:15:00,91.15,91.17,91.11,91.11,2250000005.0
2009-12-21 21:20:00,91.11,91.13,91.11,91.115,1860399990.0
2009-12-21 21:25:00,91.115,91.15,91.11,91.15,1563299998.0
2009-12-21 21:30:00,91.145,91.18,91.14,91.175,1228500003.0
2009-12-21 21:35:00,91.175,91.175,91.16,91.175,1358599997.0
2009-12-21 21:40:00,91.175,91.225,91.17,91.22,2645099996.0
2009-12-21 21:45:00,91.225,91.23,91.175,91.175,2591100016.0
2009-12-21 21:50:00,91.175,91.19,91.17,91.185,1821099997.0
2009-12-21 21:55:00,91.18,91.19,91.12,91.185,2718800001.0
2009-12-21 22:00:00,91.185,91.185,91.145,91.165,1005800002.0
2009-12-21 22:05:00,91.165,91.185,91.16,91.18,710899999.0
2009-12-21 22:10:00,91.18,91.22,91.175,91.205,1579799998.0
2009-12-21 22:15:00,91.205,91.205,91.18,91.2,1670299999.0
2009-12-21 22:20:00,91.2,91.2,91.165,91.175,2044499999.0
2009-12-21 22:25:00,91.175,91.18,91.16,91.175,1105800000.0
2009-12-21 22:30:00,91.175,91.2,91.17,91.19,1001999999.0
2009-12-21 22:35:00,91.19,91.19,91.18,91.18,1243399982.0
2009-12-21 22:40:00,91.18,91.2,91.175,91.195,1418499994.0
2009-12-21 22:45:00,91.195,91.195,91.185,91.19,595099999.0
2009-12-21 22:50:00,91.19,91.19,91.17,91.175,844100001.0
2009-12-21 22:55:00,91.175,91.185,91.155,91.16,1379500000.0
2009-12-21 23:00:00,91.155,91.17,91.155,91.17,307800000.0
2009-12-21 23:05:00,91.17,91.195,91.165,91.185,448500000.0
2009-12-21 23:10:00,91.185,91.19,91.175,91.18,767199996.0
2009-12-21 23:15:00,91.18,91.18,91.145,91.165,1442100005.0
2009-12-21 23:20:00,91.17,91.185,91.17,91.175,1096700003.0
2009-12-21 23:25:00,91.18,91.18,91.16,91.16,795800024.0
2009-12-21 23:30:00,91.16,91.165,91.15,91.16,1276500008.0
2009-12-21 23:35:00,91.16,91.16,91.13,91.15,817000006.0
2009-12-21 23:40:00,91.155,91.16,91.145,91.16,678900007.0
2009-12-21 23:45:00,91.16,91.16,91.12,91.13,443200000.0
2009-12-21 23:50:00,91.13,91.15,91.095,91.095,927800015.0
2009-12-21 23:55:00,91.095,91.185,91.095,91.15,1373100001.0
2009-12-22 00:00:00,91.155,91.2,91.155,91.18,316000000.0
2009-12-22 00:05:00,91.18,91.205,91.18,91.19,130500000.0
2009-12-22 00:10:00,91.19,91.195,91.165,91.185,89600000.0
2009-12-22 00:15:00,91.185,91.205,91.15,91.15,53200000.0
2009-12-22 00:20:00,91.205,91.21,91.185,91.205,61500000.0
2009-12-22 00:25:00,91.2,91.21,91.11,91.175,369600000.0
2009-12-22 00:30:00,91.19,91.19,91.175,91.18,154500000.0
2009-12-22 00:35:00,91.185,91.185,91.17,91.175,228700000.0
2009-12-22 00:40:00,91.175,91.19,91.17,91.185,443400000.0
2009-12-22 00:45:00,91.195,91.205,91.175,91.175,406600000.0
2009-12-22 00:50:00,91.175,91.175,91.051,91.16,105400000.0
2009-12-22 00:55:00,91.16,91.205,91.15,91.16,173100000.0
2009-12-22 01:00:00,91.165,91.18,91.15,91.175,351100000.0
2009-12-22 01:05:00,91.175,91.205,91.17,91.19,445100000.0
2009-12-22 01:10:00,91.19,91.19,91.145,91.16,213400000.0
2009-12-22 01:15:00,91.16,91.19,91.14,91.15,455900000.0
2009-12-22 01:20:00,91.155,91.165,91.13,91.145,350400000.0
2009-12-22 01:25:00,91.145,91.145,91.125,91.14,463800000.0
2009-12-22 01:30:00,91.135,91.16,91.135,91.145,539500000.0
2009-12-22 01:35:00,91.145,91.15,91.13,91.135,361000000.0
2009-12-22 01:40:00,91.135,91.135,91.095,91.11,1192699999.0
2009-12-22 01:45:00,91.105,91.105,91.05,91.055,764700003.0
2009-12-22 01:50:00,91.06,91.065,91.045,91.05,350100000.0
2009-12-22 01:55:00,91.05,91.08,91.035,91.075,429900000.0
2009-12-22 02:00:00,91.07,91.135,91.07,91.12,715200000.0
2009-12-22 02:05:00,91.115,91.13,91.11,91.13,826700000.0
2009-12-22 02:10:00,91.13,91.13,91.075,91.08,1079500000.0
2009-12-22 02:15:00,91.08,91.11,91.08,91.105,950300000.0
2009-12-22 02:20:00,91.105,91.12,91.07,91.09,1005900000.0
2009-12-22 02:25:00,91.09,91.12,91.09,91.105,786000000.0
2009-12-22 02:30:00,91.105,91.12,91.09,91.105,775400000.0
2009-12-22 02:35:00,91.105,91.105,91.07,91.09,754600000.0
2009-12-22 02:40:00,91.09,91.11,91.02,91.02,957300000.0
2009-12-22 02:45:00,91.02,91.035,91.0,91.03,1928900001.0
2009-12-22 02:50:00,91.03,91.08,91.015,91.04,2127600001.0
2009-12-22 02:55:00,91.055,91.15,91.04,91.145,3707299998.0
2009-12-22 03:00:00,91.145,91.19,91.14,91.165,917100000.0
2009-12-22 03:05:00,91.165,91.36,91.16,91.36,1835800000.0
2009-12-22 03:10:00,91.35,91.435,91.31,91.325,2585799998.0
2009-12-22 03:15:00,91.325,91.39,91.325,91.39,2446900004.0
2009-12-22 03:20:00,91.395,91.48,91.395,91.45,2261600005.0
2009-12-22 03:25:00,91.445,91.45,91.385,91.4,934200000.0
2009-12-22 03:30:00,91.41,91.475,91.39,91.465,1103100001.0
2009-12-22 03:35:00,91.465,91.475,91.36,91.375,1950299999.0
2009-12-22 03:40:00,91.37,91.375,91.32,91.365,1845400003.0
2009-12-22 03:45:00,91.365,91.38,91.325,91.33,1532400004.0
2009-12-22 03:50:00,91.33,91.345,91.33,91.335,405100000.0
2009-12-22 03:55:00,91.335,91.345,91.325,91.345,749300001.0
2009-12-22 04:00:00,91.345,91.405,91.345,91.38,2694099997.0
2009-12-22 04:05:00,91.38,91.39,91.355,91.36,779300001.0
2009-12-22 04:10:00,91.36,91.39,91.355,91.39,1509099999.0
2009-12-22 04:15:00,91.39,91.44,91.39,91.395,1314000000.0
2009-12-22 04:20:00,91.395,91.405,91.375,91.385,1475800005.0
2009-12-22 04:25:00,91.385,91.41,91.38,91.4,421800000.0
2009-12-22 04:30:00,91.405,91.42,91.385,91.385,522400001.0
2009-12-22 04:35:00,91.385,91.44,91.36,91.385,1312500001.0
2009-12-22 04:40:00,91.385,91.445,91.385,91.4,1277699999.0
2009-12-22 04:45:00,91.4,91.425,91.375,91.415,1220799999.0
2009-12-22 04:50:00,91.415,91.42,91.4,91.41,1112499996.0
2009-12-22 04:55:00,91.405,91.42,91.375,91.38,1322600000.0
2009-12-22 05:00:00,91.38,91.4,91.36,91.39,664200000.0
2009-12-22 05:05:00,91.39,91.39,91.35,91.36,1029000000.0
2009-12-22 05:10:00,91.36,91.365,91.34,91.345,692900000.0
2009-12-22 05:15:00,91.35,91.36,91.33,91.335,1499699996.0
2009-12-22 05:20:00,91.335,91.35,91.33,91.345,629199999.0
2009-12-22 05:25:00,91.345,91.38,91.345,91.37,676299998.0
2009-12-22 05:30:00,91.37,91.38,91.365,91.37,547400000.0
2009-12-22 05:35:00,91.37,91.38,91.35,91.37,873200001.0
2009-12-22 05:40:00,91.37,91.385,91.355,91.36,865200002.0
2009-12-22 05:45:00,91.36,91.365,91.355,91.355,1011399990.0
2009-12-22 05:50:00,91.355,91.385,91.34,91.38,1272499999.0
2009-12-22 05:55:00,91.38,91.405,91.375,91.39,747500000.0
2009-12-22 06:00:00,91.39,91.405,91.375,91.38,1245799998.0
2009-12-22 06:05:00,91.38,91.39,91.34,91.365,1716299998.0
2009-12-22 06:10:00,91.365,91.385,91.36,91.36,727999988.0
2009-12-22 06:15:00,91.36,91.385,91.36,91.375,1039700000.0
2009-12-22 06:20:00,91.375,91.38,91.35,91.36,1266800000.0
2009-12-22 06:25:00,91.36,91.365,91.345,91.365,1360399998.0
2009-12-22 06:30:00,91.36,91.38,91.355,91.38,1516199998.0
2009-12-22 06:35:00,91.385,91.395,91.375,91.375,1461499999.0
2009-12-22 06:40:00,91.375,91.385,91.365,91.365,1450099999.0
2009-12-22 06:45:00,91.37,91.37,91.355,91.36,1360900012.0
2009-12-22 06:50:00,91.36,91.375,91.34,91.355,923999999.0
2009-12-22 06:55:00,91.355,91.375,91.35,91.375,195900000.0
2009-12-22 07:00:00,91.37,91.385,91.36,91.365,604800000.0
2009-12-22 07:05:00,91.365,91.37,91.345,91.35,868399998.0
2009-12-22 07:10:00,91.35,91.4,91.33,91.35,2024499998.0
2009-12-22 07:15:00,91.35,91.37,91.315,91.325,554800001.0
2009-12-22 07:20:00,91.33,91.335,91.3,91.31,685800000.0
2009-12-22 07:25:00,91.31,91.33,91.275,91.31,803200000.0
2009-12-22 07:30:00,91.305,91.33,91.305,91.325,693299999.0
2009-12-22 07:35:00,91.325,91.34,91.32,91.33,450700000.0
2009-12-22 07:40:00,91.33,91.34,91.325,91.34,353900000.0
2009-12-22 07:45:00,91.33,91.34,91.295,91.31,930600001.0
2009-12-22 07:50:00,91.31,91.32,91.22,91.225,1654600000.0
2009-12-22 07:55:00,91.225,91.275,91.225,91.26,1432100000.0
2009-12-22 08:00:00,91.26,91.265,91.21,91.25,1036699996.0
2009-12-22 08:05:00,91.25,91.26,91.225,91.245,1563299998.0
2009-12-22 08:10:00,91.245,91.26,91.24,91.255,748799997.0
2009-12-22 08:15:00,91.255,91.28,91.255,91.28,1022899999.0
2009-12-22 08:20:00,91.28,91.32,91.27,91.295,1671099999.0
2009-12-22 08:25:00,91.295,91.315,91.28,91.29,1195599994.0
2009-12-22 08:30:00,91.29,91.305,91.285,91.29,540900000.0
2009-12-22 08:35:00,91.29,91.305,91.28,91.285,1288600001.0
2009-12-22 08:40:00,91.285,91.315,91.255,91.26,2248799998.0
2009-12-22 08:45:00,91.26,91.26,91.215,91.225,1704199999.0
2009-12-22 08:50:00,91.225,91.265,91.215,91.255,1517199998.0
2009-12-22 08:55:00,91.255,91.26,91.22,91.255,977199999.0
2009-12-22 09:00:00,91.255,91.28,91.23,91.235,2975000010.0
2009-12-22 09:05:00,91.235,91.315,91.235,91.295,4022600017.0
2009-12-22 09:10:00,91.295,91.3,91.21,91.215,4194099995.0
2009-12-22 09:15:00,91.215,91.235,91.18,91.195,3586900009.0
2009-12-22 09:20:00,91.195,91.2,91.17,91.18,2497299992.0
2009-12-22 09:25:00,91.18,91.2,91.17,91.18,2207299985.0
2009-12-22 09:30:00,91.18,91.185,91.14,91.155,3820499976.0
2009-12-22 09:35:00,91.15,91.165,91.125,91.13,2107099991.0
2009-12-22 09:40:00,91.13,91.19,91.13,91.15,3272600000.0
2009-12-22 09:45:00,91.15,91.195,91.14,91.17,3280000003.0
2009-12-22 09:50:00,91.17,91.185,91.14,91.15,2088299986.0
2009-12-22 09:55:00,91.15,91.19,91.135,91.185,5643899983.0
2009-12-22 10:00:00,91.185,91.28,91.18,91.235,3293299976.0
2009-12-22 10:05:00,91.235,91.235,91.185,91.21,2446099981.0
2009-12-22 10:10:00,91.21,91.22,91.17,91.175,3460799965.0
2009-12-22 10:15:00,91.175,91.21,91.16,91.205,3060699980.0
2009-12-22 10:20:00,91.205,91.225,91.185,91.2,2131800013.0
2009-12-22 10:25:00,91.2,91.205,91.17,91.2,1679499998.0
2009-12-22 10:30:00,91.2,91.21,91.18,91.185,2311800002.0
2009-12-22 10:35:00,91.185,91.21,91.16,91.185,2133299992.0
2009-12-22 10:40:00,91.19,91.21,91.185,91.205,2140400001.0
2009-12-22 10:45:00,91.205,91.28,91.205,91.275,3770399989.0
2009-12-22 10:50:00,91.275,91.315,91.265,91.3,2179700016.0
2009-12-22 10:55:00,91.3,91.33,91.3,91.325,2622100011.0
2009-12-22 11:00:00,91.315,91.325,91.28,91.29,3049400010.0
2009-12-22 11:05:00,91.29,91.29,91.25,91.27,1892299996.0
2009-12-22 11:10:00,91.27,91.28,91.25,91.25,1189300002.0
2009-12-22 11:15:00,91.25,91.33,91.25,91.295,2862600000.0
2009-12-22 11:20:00,91.295,91.295,91.235,91.255,2792699999.0
2009-12-22 11:25:00,91.26,91.285,91.21,91.22,3049400000.0
2009-12-22 11:30:00,91.225,91.23,91.21,91.22,2273000010.0
2009-12-22 11:35:00,91.22,91.22,91.18,91.2,2001800000.0
2009-12-22 11:40:00,91.2,91.235,91.2,91.235,2458100012.0
2009-12-22 11:45:00,91.235,91.24,91.205,91.235,2433000012.0
2009-12-22 11:50:00,91.235,91.245,91.215,91.235,2004700016.0
2009-12-22 11:55:00,91.24,91.245,91.22,91.22,1312500006.0
2009-12-22 12:00:00,91.22,91.26,91.22,91.25,2693100007.0
2009-12-22 12:05:00,91.25,91.255,91.24,91.25,1295900000.0
2009-12-22 12:10:00,91.245,91.3,91.24,91.29,1539600003.0
2009-12-22 12:15:00,91.29,91.3,91.275,91.29,1509599999.0
2009-12-22 12:20:00,91.29,91.295,91.28,91.29,1082199998.0
2009-12-22 12:25:00,91.29,91.305,91.285,91.29,1454199999.0
2009-12-22 12:30:00,91.29,91.3,91.265,91.295,2932400003.0
2009-12-22 12:35:00,91.295,91.3,91.285,91.29,3186500033.0
2009-12-22 12:40:00,91.3,91.3,91.29,91.3,1745300003.0
2009-12-22 12:45:00,91.3,91.33,91.29,91.31,1186200010.0
2009-12-22 12:50:00,91.31,91.31,91.28,91.3,1278599999.0
2009-12-22 12:55:00,91.3,91.34,91.3,91.335,1159500005.0
2009-12-22 13:00:00,91.335,91.34,91.32,91.325,1196300005.0
2009-12-22 13:05:00,91.325,91.34,91.32,91.33,1344200006.0
2009-12-22 13:10:00,91.33,91.345,91.33,91.34,854599998.0
2009-12-22 13:15:00,91.34,91.35,91.33,91.335,903300004.0
2009-12-22 13:20:00,91.335,91.34,91.325,91.33,1564600009.0
2009-12-22 13:25:00,91.33,91.35,91.33,91.35,1541000000.0
2009-12-22 13:30:00,91.35,91.36,91.34,91.34,1295500000.0
2009-12-22 13:35:00,91.34,91.345,91.32,91.325,1551700001.0
2009-12-22 13:40:00,91.325,91.34,91.315,91.325,1520100004.0
2009-12-22 13:45:00,91.325,91.34,91.32,91.335,1355100008.0
2009-12-22 13:50:00,91.335,91.34,91.32,91.33,840700002.0
2009-12-22 13:55:00,91.33,91.42,91.325,91.42,1835800005.0
2009-12-22 14:00:00,91.42,91.43,91.39,91.42,2200600006.0
2009-12-22 14:05:00,91.42,91.425,91.38,91.38,1367400001.0
2009-12-22 14:10:00,91.38,91.4,91.365,91.39,1067700002.0
2009-12-22 14:15:00,91.39,91.425,91.39,91.405,1274100009.0
2009-12-22 14:20:00,91.405,91.43,91.405,91.42,931700002.0
2009-12-22 14:25:00,91.42,91.43,91.41,91.425,1717299998.0
2009-12-22 14:30:00,91.425,91.44,91.42,91.435,1664599999.0
2009-12-22 14:35:00,91.435,91.44,91.42,91.44,1006199998.0
2009-12-22 14:40:00,91.44,91.475,91.435,91.475,1678100004.0
2009-12-22 14:45:00,91.465,91.47,91.44,91.455,2293000001.0
2009-12-22 14:50:00,91.455,91.46,91.43,91.455,2567000002.0
2009-12-22 14:55:00,91.475,91.57,91.47,91.57,2891800012.0
2009-12-22 15:00:00,91.57,91.57,91.535,91.555,3201000013.0
2009-12-22 15:05:00,91.555,91.65,91.55,91.58,2729899996.0
2009-12-22 15:10:00,91.58,91.64,91.575,91.63,3407399994.0
2009-12-22 15:15:00,91.64,91.64,91.555,91.58,2721199998.0
2009-12-22 15:20:00,91.58,91.59,91.54,91.54,2940499990.0
2009-12-22 15:25:00,91.54,91.6,91.525,91.55,1844999992.0
2009-12-22 15:30:00,91.55,91.55,91.315,91.41,4336599984.0
2009-12-22 15:35:00,91.41,91.41,91.31,91.33,4232000008.0
2009-12-22 15:40:00,91.33,91.39,91.3,91.35,4219699992.0
2009-12-22 15:45:00,91.35,91.41,91.34,91.405,3066399988.0
2009-12-22 15:50:00,91.405,91.44,91.385,91.395,3636800001.0
2009-12-22 15:55:00,91.395,91.405,91.35,91.39,2898999985.0
2009-12-22 16:00:00,91.39,91.44,91.39,91.4,2922799984.0
2009-12-22 16:05:00,91.4,91.44,91.4,91.435,2055699989.0
2009-12-22 16:10:00,91.435,91.49,91.41,91.48,2834199993.0
2009-12-22 16:15:00,91.48,91.515,91.44,91.49,2487299998.0
2009-12-22 16:20:00,91.49,91.525,91.46,91.5,2633200004.0
2009-12-22 16:25:00,91.5,91.535,91.48,91.5,3199800004.0
2009-12-22 16:30:00,91.5,91.5,91.44,91.455,3455299995.0
2009-12-22 16:35:00,91.455,91.535,91.44,91.52,2564599988.0
2009-12-22 16:40:00,91.52,91.585,91.52,91.58,3064499997.0
2009-12-22 16:45:00,91.58,91.6,91.55,91.55,2398699984.0
2009-12-22 16:50:00,91.55,91.63,91.545,91.62,2619899995.0
2009-12-22 16:55:00,91.62,91.62,91.56,91.605,3341699974.0
2009-12-22 17:00:00,91.6,91.78,91.6,91.705,3148950004.0
2009-12-22 17:05:00,91.705,91.71,91.635,91.695,4272000003.0
2009-12-22 17:10:00,91.7,91.72,91.67,91.72,3361599996.0
2009-12-22 17:15:00,91.72,91.81,91.71,91.79,3869199993.0
2009-12-22 17:20:00,91.79,91.795,91.71,91.72,2943799993.0
2009-12-22 17:25:00,91.72,91.82,91.715,91.8,3631099993.0
2009-12-22 17:30:00,91.8,91.81,91.77,91.795,3114099986.0
2009-12-22 17:35:00,91.795,91.8,91.75,91.765,3706700005.0
2009-12-22 17:40:00,91.765,91.82,91.76,91.785,4137700001.0
2009-12-22 17:45:00,91.785,91.865,91.78,91.845,4417199994.0
2009-12-22 17:50:00,91.845,91.865,91.83,91.84,4132099996.0
2009-12-22 17:55:00,91.85,91.86,91.76,91.775,3079699986.0
2009-12-22 18:00:00,91.775,91.845,91.775,91.835,3281299984.0
2009-12-22 18:05:00,91.83,91.835,91.78,91.785,2504400001.0
2009-12-22 18:10:00,91.785,91.815,91.765,91.765,2987700008.0
2009-12-22 18:15:00,91.76,91.77,91.74,91.75,2549500018.0
2009-12-22 18:20:00,91.75,91.76,91.67,91.71,2130199998.0
2009-12-22 18:25:00,91.71,91.71,91.695,91.7,2383200034.0
2009-12-22 18:30:00,91.7,91.72,91.64,91.64,1843400008.0
2009-12-22 18:35:00,91.64,91.65,91.63,91.65,1712399996.0
2009-12-22 18:40:00,91.655,91.69,91.655,91.68,1940299996.0
2009-12-22 18:45:00,91.68,91.715,91.68,91.705,1800599992.0
2009-12-22 18:50:00,91.71,91.71,91.7,91.7,443300000.0
2009-12-22 18:55:00,91.695,91.7,91.675,91.675,887099997.0
2009-12-22 19:00:00,91.69,91.7,91.65,91.69,2117100000.0
2009-12-22 19:05:00,91.69,91.72,91.65,91.71,2817299992.0
2009-12-22 19:10:00,91.71,91.72,91.66,91.705,2389399993.0
2009-12-22 19:15:00,91.71,91.77,91.7,91.77,1443200001.0
2009-12-22 19:20:00,91.77,91.775,91.73,91.755,708500002.0
2009-12-22 19:25:00,91.755,91.76,91.695,91.725,1113499999.0
2009-12-22 19:30:00,91.725,91.73,91.7,91.705,1829100006.0
2009-12-22 19:35:00,91.705,91.705,91.685,91.685,1092799997.0
2009-12-22 19:40:00,91.685,91.695,91.655,91.655,998399999.0
2009-12-22 19:45:00,91.655,91.67,91.65,91.67,1135399990.0
2009-12-22 19:50:00,91.665,91.71,91.665,91.705,1297999997.0
2009-12-22 19:55:00,91.705,91.71,91.68,91.7,1470400003.0
2009-12-22 20:00:00,91.7,91.71,91.67,91.71,1599300001.0
2009-12-22 20:05:00,91.71,91.72,91.705,91.72,1217599987.0
2009-12-22 20:10:00,91.72,91.72,91.695,91.71,1831099984.0
2009-12-22 20:15:00,91.71,91.76,91.7,91.72,2507299993.0
2009-12-22 20:20:00,91.72,91.74,91.72,91.73,1103800001.0
2009-12-22 20:25:00,91.75,91.755,91.735,91.75,1152800010.0
2009-12-22 20:30:00,91.75,91.755,91.73,91.74,2113500004.0
2009-12-22 20:35:00,91.74,91.74,91.695,91.7,2611700000.0
2009-12-22 20:40:00,91.7,91.745,91.695,91.735,2360699995.0
2009-12-22 20:45:00,91.735,91.745,91.715,91.73,1666000002.0
2009-12-22 20:50:00,91.73,91.745,91.72,91.74,2550000002.0
2009-12-22 20:55:00,91.74,91.74,91.715,91.72,1566399999.0
2009-12-22 21:00:00,91.725,91.76,91.725,91.735,2068800004.0
2009-12-22 21:05:00,91.735,91.745,91.73,91.745,1640099992.0
2009-12-22 21:10:00,91.74,91.75,91.74,91.74,1619499993.0
2009-12-22 21:15:00,91.74,91.74,91.73,91.74,607199996.0
2009-12-22 21:20:00,91.735,91.8,91.735,91.8,2005100001.0
2009-12-22 21:25:00,91.795,91.8,91.78,91.785,1072900014.0
2009-12-22 21:30:00,91.785,91.835,91.77,91.83,1876099999.0
2009-12-22 21:35:00,91.83,91.83,91.8,91.8,2254799989.0
2009-12-22 21:40:00,91.8,91.81,91.77,91.8,2067900013.0
2009-12-22 21:45:00,91.8,91.825,91.8,91.82,1630999998.0
2009-12-22 21:50:00,91.825,91.83,91.805,91.805,1211200003.0
2009-12-22 21:55:00,91.805,91.815,91.77,91.785,1948599986.0
2009-12-22 22:00:00,91.785,91.8,91.785,91.795,800600000.0
2009-12-22 22:05:00,91.795,91.795,91.78,91.785,829600008.0
2009-12-22 22:10:00,91.785,91.785,91.745,91.77,2182400001.0
2009-12-22 22:15:00,91.77,91.78,91.76,91.77,1330800002.0
2009-12-22 22:20:00,91.765,91.775,91.765,91.765,502799998.0
2009-12-22 22:25:00,91.765,91.785,91.75,91.78,1343800000.0
2009-12-22 22:30:00,91.78,91.81,91.775,91.785,1661499990.0
2009-12-22 22:35:00,91.785,91.795,91.775,91.79,545000000.0
2009-12-22 22:40:00,91.79,91.805,91.78,91.805,1262200000.0
2009-12-22 22:45:00,91.805,91.825,91.8,91.805,763800000.0
2009-12-22 22:50:00,91.805,91.81,91.8,91.805,703599996.0
2009-12-22 22:55:00,91.805,91.81,91.785,91.795,1032400001.0
2009-12-22 23:00:00,91.795,91.835,91.78,91.825,849399997.0
2009-12-22 23:05:00,91.825,91.825,91.795,91.8,189900000.0
2009-12-22 23:10:00,91.8,91.83,91.795,91.82,432299999.0
2009-12-22 23:15:00,91.815,91.825,91.78,91.825,765100003.0
2009-12-22 23:20:00,91.825,91.855,91.825,91.85,313900000.0
2009-12-22 23:25:00,91.85,91.85,91.825,91.825,401000001.0
2009-12-22 23:30:00,91.825,91.83,91.815,91.825,291700000.0
2009-12-22 23:35:00,91.825,91.825,91.81,91.815,505100000.0
2009-12-22 23:40:00,91.815,91.853,91.815,91.815,797400001.0
2009-12-22 23:45:00,91.815,91.82,91.805,91.815,648700000.0
2009-12-22 23:50:00,91.815,91.83,91.815,91.825,178500000.0
2009-12-22 23:55:00,91.83,91.83,91.81,91.825,299800000.0
2009-12-23 00:00:00,91.825,91.835,91.815,91.825,24200000.0
2009-12-23 00:05:00,91.82,91.86,91.82,91.85,50200000.0
2009-12-23 00:10:00,91.85,91.855,91.835,91.855,64400000.0
2009-12-23 00:15:00,91.855,91.855,91.845,91.85,60400000.0
2009-12-23 00:20:00,91.845,91.855,91.787,91.787,67100000.0
2009-12-23 00:25:00,91.845,91.855,91.83,91.835,108700000.0
2009-12-23 00:30:00,91.835,91.85,91.83,91.845,137300000.0
2009-12-23 00:35:00,91.85,91.86,91.845,91.845,111600000.0
2009-12-23 00:40:00,91.845,91.855,91.84,91.845,116000000.0
2009-12-23 00:45:00,91.845,91.85,91.81,91.82,153000000.0
2009-12-23 00:50:00,91.82,91.82,91.81,91.815,80600000.0
2009-12-23 00:55:00,91.815,91.825,91.805,91.815,170800000.0
2009-12-23 01:00:00,91.815,91.82,91.785,91.785,158200000.0
2009-12-23 01:05:00,91.785,91.81,91.76,91.79,291900000.0
2009-12-23 01:10:00,91.79,91.8,91.77,91.78,215900000.0
2009-12-23 01:15:00,91.785,91.8,91.78,91.8,148800000.0
2009-12-23 01:20:00,91.8,91.8,91.79,91.79,163800000.0
2009-12-23 01:25:00,91.79,91.79,91.785,91.79,131800000.0
2009-12-23 01:30:00,91.79,91.795,91.79,91.79,67400000.0
2009-12-23 01:35:00,91.79,91.79,91.748,91.79,152600000.0
2009-12-23 01:40:00,91.79,91.83,91.79,91.825,443900001.0
2009-12-23 01:45:00,91.825,91.825,91.81,91.815,305200000.0
2009-12-23 01:50:00,91.82,91.82,91.81,91.81,47800000.0
2009-12-23 01:55:00,91.81,91.815,91.8,91.81,231100000.0
2009-12-23 02:00:00,91.81,91.83,91.81,91.81,218000000.0
2009-12-23 02:05:00,91.81,91.825,91.81,91.82,145600000.0
2009-12-23 02:10:00,91.82,91.82,91.78,91.785,322300000.0
2009-12-23 02:15:00,91.79,91.795,91.78,91.785,90100000.0
2009-12-23 02:20:00,91.58,91.785,91.58,91.785,66699998.0
2009-12-23 02:25:00,91.785,91.79,91.78,91.78,59800000.0
2009-12-23 02:30:00,91.775,91.79,91.755,91.755,199100000.0
2009-12-23 02:35:00,91.755,91.765,91.75,91.76,152400000.0
2009-12-23 02:40:00,91.76,91.76,91.75,91.755,121500000.0
2009-12-23 02:45:00,91.755,91.77,91.755,91.765,158500000.0
2009-12-23 02:50:00,91.765,91.765,91.755,91.76,112800000.0
2009-12-23 02:55:00,91.76,91.77,91.705,91.72,439100001.0
2009-12-23 03:00:00,91.72,91.725,91.685,91.685,288000000.0
2009-12-23 03:05:00,91.685,91.685,91.6,91.605,841200001.0
2009-12-23 03:10:00,91.605,91.64,91.605,91.63,482500000.0
2009-12-23 03:15:00,91.63,91.63,91.58,91.585,711900000.0
2009-12-23 03:20:00,91.59,91.605,91.575,91.605,421700002.0
2009-12-23 03:25:00,91.61,91.62,91.6,91.615,529600001.0
2009-12-23 03:30:00,91.62,91.625,91.61,91.62,358600000.0
2009-12-23 03:35:00,91.62,91.62,91.605,91.61,329299998.0
2009-12-23 03:40:00,91.61,91.61,91.575,91.585,719800000.0
2009-12-23 03:45:00,91.59,91.59,91.575,91.575,505300001.0
2009-12-23 03:50:00,91.575,91.575,91.555,91.555,310699999.0
2009-12-23 03:55:00,91.555,91.565,91.555,91.56,284000000.0
2009-12-23 04:00:00,91.56,91.565,91.56,91.56,338800000.0
2009-12-23 04:05:00,91.56,91.585,91.545,91.565,1775399992.0
2009-12-23 04:10:00,91.57,91.605,91.565,91.595,1026600000.0
2009-12-23 04:15:00,91.595,91.645,91.595,91.645,955600000.0
2009-12-23 04:20:00,91.645,91.68,91.625,91.665,1620599998.0
2009-12-23 04:25:00,91.665,91.685,91.635,91.67,1880700001.0
2009-12-23 04:30:00,91.67,91.675,91.665,91.675,785299999.0
2009-12-23 04:35:00,91.675,91.695,91.675,91.68,1044800002.0
2009-12-23 04:40:00,91.68,91.69,91.655,91.665,710700005.0
2009-12-23 04:45:00,91.665,91.685,91.65,91.67,873000001.0
2009-12-23 04:50:00,91.665,91.7,91.65,91.7,1307500001.0
2009-12-23 04:55:00,91.7,91.725,91.695,91.71,650100001.0
2009-12-23 05:00:00,91.71,91.79,91.71,91.755,975099997.0
2009-12-23 05:05:00,91.755,91.805,91.75,91.765,1312699999.0
2009-12-23 05:10:00,91.765,91.795,91.735,91.755,828300001.0
2009-12-23 05:15:00,91.75,91.76,91.745,91.755,606000000.0
2009-12-23 05:20:00,91.755,91.76,91.745,91.755,654900000.0
2009-12-23 05:25:00,91.755,91.78,91.735,91.74,790700000.0
2009-12-23 05:30:00,91.74,91.74,91.695,91.705,566399999.0
2009-12-23 05:35:00,91.705,91.715,91.68,91.695,410000000.0
2009-12-23 05:40:00,91.7,91.705,91.685,91.685,124500000.0
2009-12-23 05:45:00,91.685,91.695,91.63,91.64,1118899998.0
2009-12-23 05:50:00,91.64,91.665,91.64,91.665,778100000.0
2009-12-23 05:55:00,91.665,91.68,91.645,91.65,607400000.0
2009-12-23 06:00:00,91.655,91.665,91.62,91.64,627800000.0
2009-12-23 06:05:00,91.64,91.655,91.615,91.62,463500001.0
2009-12-23 06:10:00,91.625,91.65,91.625,91.645,260500000.0
2009-12-23 06:15:00,91.645,91.705,91.645,91.685,943500003.0
2009-12-23 06:20:00,91.685,91.695,91.67,91.675,661400000.0
2009-12-23 06:25:00,91.675,91.69,91.64,91.645,844400000.0
2009-12-23 06:30:00,91.645,91.681,91.645,91.665,477000000.0
2009-12-23 06:35:00,91.665,91.705,91.66,91.69,637200001.0
2009-12-23 06:40:00,91.695,91.715,91.695,91.7,596200000.0
2009-12-23 06:45:00,91.7,91.705,91.695,91.695,688600000.0
2009-12-23 06:50:00,91.695,91.705,91.665,91.68,662200000.0
2009-12-23 06:55:00,91.685,91.69,91.675,91.68,244300000.0
2009-12-23 07:00:00,91.68,91.705,91.68,91.695,531400002.0
2009-12-23 07:05:00,91.695,91.696,91.689,91.695,178800000.0
2009-12-23 07:10:00,91.695,91.7,91.685,91.685,151100000.0
2009-12-23 07:15:00,91.685,91.7,91.685,91.695,222700000.0
2009-12-23 07:20:00,91.695,91.725,91.68,91.705,573199999.0
2009-12-23 07:25:00,91.705,91.71,91.69,91.69,723900000.0
2009-12-23 07:30:00,91.69,91.695,91.68,91.69,329000000.0
2009-12-23 07:35:00,91.69,91.695,91.68,91.685,662300000.0
2009-12-23 07:40:00,91.685,91.69,91.675,91.68,497800000.0
2009-12-23 07:45:00,91.68,91.68,91.655,91.67,466100000.0
2009-12-23 07:50:00,91.675,91.68,91.66,91.675,394100000.0
2009-12-23 07:55:00,91.675,91.725,91.66,91.71,592800000.0
2009-12-23 08:00:00,91.71,91.745,91.695,91.7,883400000.0
2009-12-23 08:05:00,91.7,91.7,91.69,91.695,253100000.0
2009-12-23 08:10:00,91.695,91.7,91.695,91.695,71400000.0
2009-12-23 08:15:00,91.695,91.72,91.695,91.715,163800000.0
2009-12-23 08:20:00,91.715,91.73,91.7,91.71,325600000.0
2009-12-23 08:25:00,91.71,91.75,91.705,91.715,547100000.0
2009-12-23 08:30:00,91.715,91.715,91.705,91.71,368500000.0
2009-12-23 08:35:00,91.71,91.73,91.71,91.725,393300000.0
2009-12-23 08:40:00,91.725,91.735,91.72,91.725,164000000.0
2009-12-23 08:45:00,91.725,91.725,91.67,91.67,518999999.0
2009-12-23 08:50:00,91.675,91.725,91.675,91.71,438100000.0
2009-12-23 08:55:00,91.71,91.71,91.695,91.7,313500000.0
2009-12-23 09:00:00,91.71,91.715,91.695,91.695,459700000.0
2009-12-23 09:05:00,91.695,91.715,91.695,91.7,877300008.0
2009-12-23 09:10:00,91.7,91.72,91.7,91.72,309200000.0
2009-12-23 09:15:00,91.72,91.72,91.685,91.7,685399999.0
2009-12-23 09:20:00,91.7,91.7,91.66,91.67,1193900001.0
2009-12-23 09:25:00,91.67,91.68,91.645,91.67,892899998.0
2009-12-23 09:30:00,91.67,91.675,91.65,91.675,742599996.0
2009-12-23 09:35:00,91.675,91.685,91.66,91.675,955499998.0
2009-12-23 09:40:00,91.675,91.69,91.665,91.67,582400001.0
2009-12-23 09:45:00,91.67,91.69,91.665,91.685,728199996.0
2009-12-23 09:50:00,91.69,91.69,91.685,91.685,284300000.0
2009-12-23 09:55:00,91.685,91.7,91.68,91.695,658699999.0
2009-12-23 10:00:00,91.7,91.71,91.685,91.695,1300000002.0
2009-12-23 10:05:00,91.69,91.695,91.625,91.64,1956099998.0
2009-12-23 10:10:00,91.635,91.69,91.62,91.665,1421700001.0
2009-12-23 10:15:00,91.665,91.665,91.615,91.645,1370799999.0
2009-12-23 10:20:00,91.64,91.68,91.63,91.65,1332200000.0
2009-12-23 10:25:00,91.65,91.78,91.65,91.765,1573999998.0
2009-12-23 10:30:00,91.765,91.775,91.72,91.74,1394400002.0
2009-12-23 10:35:00,91.74,91.785,91.725,91.75,1405300000.0
2009-12-23 10:40:00,91.75,91.805,91.75,91.78,1295499997.0
2009-12-23 10:45:00,91.785,91.8,91.78,91.78,1325600001.0
2009-12-23 10:50:00,91.775,91.79,91.74,91.77,1243800003.0
2009-12-23 10:55:00,91.77,91.78,91.74,91.77,1266999999.0
2009-12-23 11:00:00,91.77,91.815,91.76,91.765,2043299996.0
2009-12-23 11:05:00,91.765,91.775,91.74,91.74,1638099999.0
2009-12-23 11:10:00,91.74,91.775,91.74,91.77,1204200001.0
2009-12-23 11:15:00,91.77,91.785,91.745,91.76,1277499996.0
2009-12-23 11:20:00,91.76,91.8,91.76,91.795,998300000.0
2009-12-23 11:25:00,91.795,91.825,91.785,91.82,744400000.0
2009-12-23 11:30:00,91.82,91.83,91.8,91.81,1141700000.0
2009-12-23 11:35:00,91.81,91.83,91.795,91.825,1195200000.0
2009-12-23 11:40:00,91.82,91.84,91.81,91.835,936999999.0
2009-12-23 11:45:00,91.835,91.87,91.83,91.845,942399993.0
2009-12-23 11:50:00,91.845,91.85,91.825,91.83,803300000.0
2009-12-23 11:55:00,91.825,91.845,91.81,91.81,783400001.0
2009-12-23 12:00:00,91.81,91.825,91.805,91.82,175900000.0
2009-12-23 12:05:00,91.82,91.825,91.81,91.815,642699998.0
2009-12-23 12:10:00,91.81,91.83,91.81,91.825,479299999.0
2009-12-23 12:15:00,91.83,91.85,91.8,91.805,623400000.0
2009-12-23 12:20:00,91.805,91.815,91.79,91.8,488500000.0
2009-12-23 12:25:00,91.8,91.82,91.8,91.82,540599999.0
2009-12-23 12:30:00,91.82,91.84,91.8,91.825,672500000.0
2009-12-23 12:35:00,91.83,91.85,91.82,91.835,594900002.0
2009-12-23 12:40:00,91.84,91.85,91.82,91.83,639199999.0
2009-12-23 12:45:00,91.83,91.85,91.83,91.835,537600000.0
2009-12-23 12:50:00,91.83,91.84,91.81,91.83,650900000.0
2009-12-23 12:55:00,91.83,91.835,91.8,91.81,1050800000.0
2009-12-23 13:00:00,91.81,91.83,91.805,91.815,1271700004.0
2009-12-23 13:05:00,91.83,91.84,91.815,91.835,585999998.0
2009-12-23 13:10:00,91.835,91.84,91.81,91.81,415200003.0
2009-12-23 13:15:00,91.805,91.815,91.795,91.8,1066799999.0
2009-12-23 13:20:00,91.795,91.81,91.79,91.8,970999999.0
2009-12-23 13:25:00,91.8,91.8,91.76,91.76,852500001.0
2009-12-23 13:30:00,91.765,91.8,91.765,91.785,625800000.0
2009-12-23 13:35:00,91.785,91.8,91.785,91.79,564900000.0
2009-12-23 13:40:00,91.79,91.865,91.79,91.85,1546300000.0
2009-12-23 13:45:00,91.85,91.85,91.8,91.81,636699999.0
2009-12-23 13:50:00,91.81,91.82,91.8,91.8,583200003.0
2009-12-23 13:55:00,91.805,91.83,91.79,91.83,828100001.0
2009-12-23 14:00:00,91.825,91.825,91.78,91.785,596700001.0
2009-12-23 14:05:00,91.785,91.825,91.77,91.815,760999999.0
2009-12-23 14:10:00,91.815,91.82,91.795,91.795,1288799997.0
2009-12-23 14:15:00,91.795,91.82,91.79,91.805,1051200001.0
2009-12-23 14:20:00,91.805,91.805,91.78,91.785,1301599990.0
2009-12-23 14:25:00,91.785,91.79,91.77,91.78,274100000.0
2009-12-23 14:30:00,91.78,91.795,91.775,91.79,413600000.0
2009-12-23 14:35:00,91.79,91.795,91.765,91.78,835799995.0
2009-12-23 14:40:00,91.78,91.79,91.77,91.78,571600001.0
2009-12-23 14:45:00,91.78,91.78,91.745,91.76,770200001.0
2009-12-23 14:50:00,91.76,91.77,91.74,91.74,2476599986.0
2009-12-23 14:55:00,91.745,91.745,91.735,91.74,1319900001.0
2009-12-23 15:00:00,91.74,91.745,91.615,91.635,2422899963.0
2009-12-23 15:05:00,91.635,91.705,91.63,91.685,2360899999.0
2009-12-23 15:10:00,91.685,91.735,91.66,91.72,1594799999.0
2009-12-23 15:15:00,91.73,91.73,91.645,91.69,2147799998.0
2009-12-23 15:20:00,91.695,91.74,91.695,91.735,1562999999.0
2009-12-23 15:25:00,91.735,91.75,91.685,91.725,1141600000.0
2009-12-23 15:30:00,91.725,91.75,91.655,91.655,1005899996.0
2009-12-23 15:35:00,91.655,91.72,91.655,91.7,1548300002.0
2009-12-23 15:40:00,91.7,91.705,91.655,91.68,1455300002.0
2009-12-23 15:45:00,91.68,91.695,91.65,91.69,1349800003.0
2009-12-23 15:50:00,91.69,91.695,91.68,91.69,661699999.0
2009-12-23 15:55:00,91.69,91.72,91.685,91.69,1343600001.0
2009-12-23 16:00:00,91.69,91.74,91.68,91.73,859399999.0
2009-12-23 16:05:00,91.73,91.745,91.7,91.74,1236899998.0
2009-12-23 16:10:00,91.74,91.74,91.675,91.7,3066399991.0
2009-12-23 16:15:00,91.7,91.71,91.68,91.695,1109000000.0
2009-12-23 16:20:00,91.69,91.71,91.635,91.64,1354899996.0
2009-12-23 16:25:00,91.64,91.695,91.64,91.67,1756199995.0
2009-12-23 16:30:00,91.665,91.7,91.65,91.695,1683100005.0
2009-12-23 16:35:00,91.695,91.71,91.66,91.685,1450900003.0
2009-12-23 16:40:00,91.685,91.685,91.65,91.67,1454300000.0
2009-12-23 16:45:00,91.67,91.745,91.67,91.715,1306699997.0
2009-12-23 16:50:00,91.715,91.8,91.7,91.77,1451099998.0
2009-12-23 16:55:00,91.765,91.79,91.74,91.78,1059699996.0
2009-12-23 17:00:00,91.78,91.78,91.475,91.48,2540400006.0
2009-12-23 17:05:00,91.485,91.52,91.37,91.44,3876400010.0
2009-12-23 17:10:00,91.435,91.5,91.42,91.465,2683699996.0
2009-12-23 17:15:00,91.47,91.47,91.415,91.43,1882800006.0
2009-12-23 17:20:00,91.43,91.43,91.37,91.38,2000699991.0
2009-12-23 17:25:00,91.38,91.41,91.36,91.41,1746699993.0
2009-12-23 17:30:00,91.42,91.42,91.315,91.33,2426000004.0
2009-12-23 17:35:00,91.33,91.37,91.325,91.335,3564200001.0
2009-12-23 17:40:00,91.34,91.36,91.31,91.335,1080000001.0
2009-12-23 17:45:00,91.335,91.395,91.315,91.385,1681900003.0
2009-12-23 17:50:00,91.38,91.46,91.38,91.44,3664600010.0
2009-12-23 17:55:00,91.44,91.47,91.41,91.425,1534799996.0
2009-12-23 18:00:00,91.43,91.44,91.4,91.44,677599997.0
2009-12-23 18:05:00,91.44,91.47,91.42,91.42,729699999.0
2009-12-23 18:10:00,91.425,91.47,91.395,91.47,743700001.0
2009-12-23 18:15:00,91.475,91.48,91.435,91.465,1177299999.0
2009-12-23 18:20:00,91.465,91.53,91.46,91.515,1213699992.0
2009-12-23 18:25:00,91.515,91.53,91.5,91.51,1927199995.0
2009-12-23 18:30:00,91.51,91.54,91.485,91.54,550300001.0
2009-12-23 18:35:00,91.54,91.615,91.54,91.56,1506700002.0
2009-12-23 18:40:00,91.56,91.61,91.535,91.59,754599999.0
2009-12-23 18:45:00,91.59,91.59,91.54,91.57,553000000.0
2009-12-23 18:50:00,91.57,91.59,91.535,91.54,743500000.0
2009-12-23 18:55:00,91.535,91.54,91.495,91.53,2478099997.0
2009-12-23 19:00:00,91.54,91.54,91.485,91.485,610100000.0
2009-12-23 19:05:00,91.49,91.515,91.485,91.505,933700001.0
2009-12-23 19:10:00,91.505,91.53,91.5,91.525,856700000.0
2009-12-23 19:15:00,91.525,91.54,91.42,91.43,1855099998.0
2009-12-23 19:20:00,91.43,91.475,91.405,91.45,1227599997.0
2009-12-23 19:25:00,91.445,91.46,91.415,91.445,1926699992.0
2009-12-23 19:30:00,91.445,91.48,91.435,91.455,1352099998.0
2009-12-23 19:35:00,91.46,91.465,91.42,91.425,518200001.0
2009-12-23 19:40:00,91.42,91.455,91.42,91.45,572799999.0
2009-12-23 19:45:00,91.445,91.47,91.44,91.46,762499997.0
2009-12-23 19:50:00,91.46,91.51,91.42,91.43,1230999995.0
2009-12-23 19:55:00,91.435,91.45,91.39,91.39,948299999.0
2009-12-23 20:00:00,91.4,91.435,91.385,91.425,1471200002.0
2009-12-23 20:05:00,91.425,91.435,91.42,91.43,780599998.0
2009-12-23 20:10:00,91.43,91.5,91.43,91.49,2056000002.0
2009-12-23 20:15:00,91.485,91.555,91.48,91.52,4056100012.0
2009-12-23 20:20:00,91.52,91.535,91.495,91.51,1027399997.0
2009-12-23 20:25:00,91.51,91.515,91.5,91.5,298699997.0
2009-12-23 20:30:00,91.5,91.535,91.5,91.53,1238500001.0
2009-12-23 20:35:00,91.54,91.565,91.525,91.535,2544599995.0
2009-12-23 20:40:00,91.535,91.54,91.53,91.54,1220800000.0
2009-12-23 20:45:00,91.54,91.555,91.53,91.55,2107600002.0
2009-12-23 20:50:00,91.55,91.585,91.55,91.57,1183899999.0
2009-12-23 20:55:00,91.57,91.575,91.555,91.565,1276499996.0
2009-12-23 21:00:00,91.565,91.575,91.565,91.565,1005299998.0
2009-12-23 21:05:00,91.565,91.575,91.565,91.575,926799988.0
2009-12-23 21:10:00,91.57,91.58,91.565,91.565,1133600007.0
2009-12-23 21:15:00,91.57,91.575,91.565,91.575,1223899993.0
2009-12-23 21:20:00,91.575,91.575,91.565,91.57,1777200004.0
2009-12-23 21:25:00,91.57,91.575,91.565,91.565,875700000.0
2009-12-23 21:30:00,91.57,91.585,91.565,91.58,1426999994.0
2009-12-23 21:35:00,91.58,91.605,91.575,91.595,1588699999.0
2009-12-23 21:40:00,91.595,91.61,91.595,91.605,1666499998.0
2009-12-23 21:45:00,91.605,91.62,91.6,91.605,2202299997.0
2009-12-23 21:50:00,91.605,91.675,91.605,91.665,3365399987.0
2009-12-23 21:55:00,91.665,91.7,91.655,91.69,1915100003.0
2009-12-23 22:00:00,91.69,91.7,91.625,91.66,1275599995.0
2009-12-23 22:05:00,91.66,91.67,91.655,91.67,580999997.0
2009-12-23 22:10:00,91.67,91.71,91.67,91.705,1554499998.0
2009-12-23 22:15:00,91.705,91.705,91.685,91.695,1094899994.0
2009-12-23 22:20:00,91.695,91.695,91.64,91.64,1233100001.0
2009-12-23 22:25:00,91.645,91.655,91.635,91.645,1091800001.0
2009-12-23 22:30:00,91.64,91.66,91.64,91.655,1408300000.0
2009-12-23 22:35:00,91.655,91.66,91.625,91.655,772199995.0
2009-12-23 22:40:00,91.655,91.67,91.655,91.655,1152800003.0
2009-12-23 22:45:00,91.655,91.66,91.63,91.64,1684899993.0
2009-12-23 22:50:00,91.64,91.67,91.64,91.655,1737100007.0
2009-12-23 22:55:00,91.655,91.685,91.655,91.665,1908800012.0
2009-12-23 23:00:00,91.665,91.675,91.65,91.655,652900000.0
2009-12-23 23:05:00,91.655,91.655,91.65,91.65,121300000.0
2009-12-23 23:10:00,91.65,91.66,91.64,91.66,131000000.0
2009-12-23 23:15:00,91.66,91.68,91.65,91.68,183600000.0
2009-12-23 23:20:00,91.675,91.68,91.64,91.655,149400000.0
2009-12-23 23:25:00,91.655,91.665,91.645,91.655,304599999.0
2009-12-23 23:30:00,91.645,91.655,91.635,91.635,103900000.0
2009-12-23 23:35:00,91.635,91.635,91.61,91.615,194000000.0
2009-12-23 23:40:00,91.61,91.615,91.585,91.61,206500000.0
2009-12-23 23:45:00,91.61,91.61,91.595,91.605,67200000.0
2009-12-23 23:50:00,91.61,91.615,91.605,91.605,51000000.0
2009-12-23 23:55:00,91.605,91.655,91.6,91.625,391000000.0
2009-12-24 00:00:00,91.62,91.665,91.6,91.63,66400000.0
2009-12-24 00:05:00,91.63,91.675,91.625,91.67,46800000.0
2009-12-24 00:10:00,91.675,91.71,91.66,91.66,79300000.0
2009-12-24 00:15:00,91.66,91.685,91.616,91.655,148200000.0
2009-12-24 00:20:00,91.665,91.715,91.665,91.685,83700000.0
2009-12-24 00:25:00,91.685,91.735,91.685,91.695,103300000.0
2009-12-24 00:30:00,91.7,91.7,91.68,91.68,46100000.0
2009-12-24 00:35:00,91.685,91.685,91.605,91.615,105200000.0
2009-12-24 00:40:00,91.615,91.615,91.59,91.605,117100000.0
2009-12-24 00:45:00,91.592,91.605,91.586,91.595,155800000.0
2009-12-24 00:50:00,91.583,91.622,91.58,91.605,47400000.0
2009-12-24 00:55:00,91.605,91.605,91.58,91.58,96100000.0
2009-12-24 01:00:00,91.585,91.61,91.58,91.61,135500000.0
2009-12-24 01:05:00,91.605,91.62,91.6,91.61,342900000.0
2009-12-24 01:10:00,91.605,91.64,91.605,91.625,184600000.0
2009-12-24 01:15:00,91.62,91.63,91.62,91.63,36300000.0
2009-12-24 01:20:00,91.625,91.625,91.61,91.62,118200000.0
2009-12-24 01:25:00,91.62,91.625,91.61,91.62,198400000.0
2009-12-24 01:30:00,91.62,91.635,91.62,91.625,341800000.0
2009-12-24 01:35:00,91.625,91.655,91.615,91.615,319000001.0
2009-12-24 01:40:00,91.615,91.63,91.595,91.595,193000001.0
2009-12-24 01:45:00,91.595,91.615,91.585,91.59,199400000.0
2009-12-24 01:50:00,91.59,91.63,91.585,91.625,314900001.0
2009-12-24 01:55:00,91.625,91.65,91.625,91.645,295200000.0
2009-12-24 02:00:00,91.64,91.655,91.61,91.645,1337999996.0
2009-12-24 02:05:00,91.645,91.67,91.645,91.65,687699999.0
2009-12-24 02:10:00,91.65,91.66,91.59,91.605,1071199999.0
2009-12-24 02:15:00,91.6,91.61,91.54,91.575,832999999.0
2009-12-24 02:20:00,91.575,91.58,91.55,91.565,345999999.0
2009-12-24 02:25:00,91.565,91.615,91.565,91.605,468799999.0
2009-12-24 02:30:00,91.605,91.62,91.59,91.615,587199999.0
2009-12-24 02:35:00,91.63,91.65,91.62,91.625,1032700000.0
2009-12-24 02:40:00,91.625,91.65,91.62,91.645,590200000.0
2009-12-24 02:45:00,91.645,91.66,91.63,91.66,707600000.0
2009-12-24 02:50:00,91.66,91.665,91.635,91.665,1239300001.0
2009-12-24 02:55:00,91.665,91.695,91.665,91.69,1689199999.0
2009-12-24 03:00:00,91.69,91.745,91.68,91.715,1266000000.0
2009-12-24 03:05:00,91.715,91.735,91.7,91.705,456199998.0
2009-12-24 03:10:00,91.705,91.715,91.675,91.675,1034600001.0
2009-12-24 03:15:00,91.675,91.69,91.65,91.66,939999999.0
2009-12-24 03:20:00,91.66,91.665,91.65,91.66,325800000.0
2009-12-24 03:25:00,91.66,91.68,91.61,91.625,671900000.0
2009-12-24 03:30:00,91.625,91.64,91.6,91.605,1043700000.0
2009-12-24 03:35:00,91.605,91.625,91.6,91.615,1151800001.0
2009-12-24 03:40:00,91.615,91.62,91.6,91.61,556499999.0
2009-12-24 03:45:00,91.615,91.63,91.605,91.61,764099999.0
2009-12-24 03:50:00,91.61,91.625,91.6,91.61,810800002.0
2009-12-24 03:55:00,91.61,91.615,91.59,91.615,654399999.0
2009-12-24 04:00:00,91.615,91.63,91.605,91.61,608599999.0
2009-12-24 04:05:00,91.61,91.615,91.585,91.59,643900003.0
2009-12-24 04:10:00,91.59,91.59,91.54,91.55,735800001.0
2009-12-24 04:15:00,91.55,91.56,91.54,91.555,1061699999.0
2009-12-24 04:20:00,91.555,91.565,91.54,91.54,1494700003.0
2009-12-24 04:25:00,91.54,91.555,91.54,91.54,1182399999.0
2009-12-24 04:30:00,91.54,91.545,91.53,91.535,275200000.0
2009-12-24 04:35:00,91.535,91.54,91.53,91.535,338100000.0
2009-12-24 04:40:00,91.535,91.535,91.49,91.495,411500000.0
2009-12-24 04:45:00,91.495,91.555,91.49,91.555,911599999.0
2009-12-24 04:50:00,91.55,91.555,91.52,91.54,755699999.0
2009-12-24 04:55:00,91.54,91.545,91.52,91.53,576799998.0
2009-12-24 05:00:00,91.53,91.53,91.505,91.52,533600000.0
2009-12-24 05:05:00,91.52,91.525,91.48,91.49,606200000.0
2009-12-24 05:10:00,91.49,91.505,91.46,91.49,648200001.0
2009-12-24 05:15:00,91.49,91.495,91.47,91.475,423999999.0
2009-12-24 05:20:00,91.475,91.485,91.465,91.465,271400001.0
2009-12-24 05:25:00,91.465,91.48,91.465,91.475,310100001.0
2009-12-24 05:30:00,91.475,91.475,91.46,91.465,457899999.0
2009-12-24 05:35:00,91.465,91.475,91.39,91.455,988900000.0
2009-12-24 05:40:00,91.455,91.5,91.44,91.495,1361699999.0
2009-12-24 05:45:00,91.49,91.505,91.485,91.495,429100000.0
2009-12-24 05:50:00,91.5,91.5,91.48,91.495,485200000.0
2009-12-24 05:55:00,91.495,91.525,91.49,91.52,272500001.0
2009-12-24 06:00:00,91.515,91.54,91.505,91.535,787100000.0
2009-12-24 06:05:00,91.535,91.545,91.53,91.53,330500000.0
2009-12-24 06:10:00,91.421,91.54,91.419,91.495,775300001.0
2009-12-24 06:15:00,91.49,91.515,91.48,91.495,368200000.0
2009-12-24 06:20:00,91.495,91.515,91.46,91.465,1168399998.0
2009-12-24 06:25:00,91.465,91.49,91.465,91.48,745100000.0
2009-12-24 06:30:00,91.48,91.5,91.475,91.475,275200000.0
2009-12-24 06:35:00,91.475,91.48,91.43,91.465,837000001.0
2009-12-24 06:40:00,91.465,91.465,91.405,91.44,862100001.0
2009-12-24 06:45:00,91.44,91.445,91.39,91.43,1502899998.0
2009-12-24 06:50:00,91.425,91.465,91.42,91.435,1978800000.0
2009-12-24 06:55:00,91.435,91.445,91.43,91.435,503000000.0
2009-12-24 07:00:00,91.435,91.435,91.415,91.43,1035500001.0
2009-12-24 07:05:00,91.43,91.43,91.4,91.425,872799998.0
2009-12-24 07:10:00,91.425,91.425,91.41,91.42,620100001.0
2009-12-24 07:15:00,91.42,91.425,91.41,91.415,456400001.0
2009-12-24 07:20:00,91.415,91.415,91.4,91.4,249700001.0
2009-12-24 07:25:00,91.4,91.405,91.39,91.39,365800000.0
2009-12-24 07:30:00,91.385,91.4,91.375,91.38,629400000.0
2009-12-24 07:35:00,91.38,91.395,91.365,91.38,806499999.0
2009-12-24 07:40:00,91.38,91.38,91.31,91.325,630099999.0
2009-12-24 07:45:00,91.325,91.335,91.25,91.25,1530599997.0
2009-12-24 07:50:00,91.255,91.295,91.25,91.29,1206599999.0
2009-12-24 07:55:00,91.29,91.33,91.28,91.31,1618300011.0
2009-12-24 08:00:00,91.31,91.335,91.295,91.33,1152700000.0
2009-12-24 08:05:00,91.33,91.37,91.325,91.36,978299999.0
2009-12-24 08:10:00,91.36,91.365,91.33,91.335,1430300000.0
2009-12-24 08:15:00,91.33,91.405,91.33,91.37,1682999999.0
2009-12-24 08:20:00,91.375,91.385,91.285,91.31,1032300001.0
2009-12-24 08:25:00,91.295,91.315,91.28,91.285,1189799999.0
2009-12-24 08:30:00,91.285,91.315,91.285,91.31,294700000.0
2009-12-24 08:35:00,91.31,91.34,91.305,91.31,647200001.0
2009-12-24 08:40:00,91.305,91.31,91.29,91.29,702200000.0
2009-12-24 08:45:00,91.29,91.295,91.21,91.215,1429000001.0
2009-12-24 08:50:00,91.22,91.235,91.215,91.23,760299998.0
2009-12-24 08:55:00,91.225,91.23,91.205,91.215,666900000.0
2009-12-24 09:00:00,91.215,91.225,91.2,91.215,1285499996.0
2009-12-24 09:05:00,91.22,91.265,91.215,91.24,2206800007.0
2009-12-24 09:10:00,91.24,91.26,91.22,91.22,1531399991.0
2009-12-24 09:15:00,91.22,91.22,91.16,91.165,2066199998.0
2009-12-24 09:20:00,91.165,91.19,91.165,91.185,1466500006.0
2009-12-24 09:25:00,91.185,91.19,91.13,91.15,1621400003.0
2009-12-24 09:30:00,91.155,91.185,91.15,91.175,956700009.0
2009-12-24 09:35:00,91.175,91.185,91.14,91.14,2073900007.0
2009-12-24 09:40:00,91.145,91.185,91.135,91.185,1633200000.0
2009-12-24 09:45:00,91.185,91.225,91.155,91.2,1932800000.0
2009-12-24 09:50:00,91.2,91.23,91.195,91.205,1156899998.0
2009-12-24 09:55:00,91.205,91.235,91.19,91.225,823100002.0
2009-12-24 10:00:00,91.225,91.315,91.225,91.305,1773999998.0
2009-12-24 10:05:00,91.31,91.325,91.3,91.31,563600000.0
2009-12-24 10:10:00,91.315,91.32,91.27,91.29,512599999.0
2009-12-24 10:15:00,91.29,91.3,91.26,91.27,720800000.0
2009-12-24 10:20:00,91.27,91.29,91.25,91.29,1684999998.0
2009-12-24 10:25:00,91.29,91.315,91.275,91.295,1122099999.0
2009-12-24 10:30:00,91.295,91.31,91.255,91.265,696899999.0
2009-12-24 10:35:00,91.265,91.305,91.265,91.29,1280200000.0
2009-12-24 10:40:00,91.29,91.33,91.28,91.32,912300000.0
2009-12-24 10:45:00,91.32,91.36,91.31,91.32,1965399999.0
2009-12-24 10:50:00,91.325,91.33,91.315,91.315,482400000.0
2009-12-24 10:55:00,91.32,91.355,91.3,91.305,1152300000.0
2009-12-24 11:00:00,91.305,91.32,91.29,91.31,1099400000.0
2009-12-24 11:05:00,91.31,91.32,91.285,91.295,1777499985.0
2009-12-24 11:10:00,91.295,91.31,91.23,91.23,1320699994.0
2009-12-24 11:15:00,91.23,91.235,91.185,91.19,1022100000.0
2009-12-24 11:20:00,91.19,91.21,91.185,91.21,551899999.0
2009-12-24 11:25:00,91.21,91.28,91.21,91.25,1165300001.0
2009-12-24 11:30:00,91.255,91.255,91.2,91.2,1219899997.0
2009-12-24 11:35:00,91.2,91.235,91.175,91.195,1249499997.0
2009-12-24 11:40:00,91.195,91.225,91.18,91.185,1083199999.0
2009-12-24 11:45:00,91.185,91.235,91.18,91.205,663700001.0
2009-12-24 11:50:00,91.205,91.205,91.17,91.18,1190400002.0
2009-12-24 11:55:00,91.18,91.185,91.13,91.155,1872199994.0
2009-12-24 12:00:00,91.155,91.16,91.135,91.14,1794299991.0
2009-12-24 12:05:00,91.14,91.185,91.135,91.185,2788699981.0
2009-12-24 12:10:00,91.185,91.215,91.18,91.2,949800000.0
2009-12-24 12:15:00,91.2,91.265,91.185,91.255,1362899999.0
2009-12-24 12:20:00,91.255,91.275,91.215,91.22,1465699993.0
2009-12-24 12:25:00,91.215,91.235,91.185,91.19,2536999998.0
2009-12-24 12:30:00,91.19,91.2,91.17,91.175,2112699996.0
2009-12-24 12:35:00,91.18,91.21,91.17,91.185,2769299993.0
2009-12-24 12:40:00,91.18,91.205,91.155,91.16,1916899984.0
2009-12-24 12:45:00,91.165,91.205,91.16,91.19,1133999991.0
2009-12-24 12:50:00,91.19,91.19,91.17,91.185,863099997.0
2009-12-24 12:55:00,91.185,91.24,91.18,91.23,2109200003.0
2009-12-24 13:00:00,91.23,91.24,91.205,91.215,3746800007.0
2009-12-24 13:05:00,91.215,91.23,91.215,91.22,1639099993.0
2009-12-24 13:10:00,91.22,91.225,91.175,91.21,1268399994.0
2009-12-24 13:15:00,91.21,91.295,91.205,91.27,1637199990.0
2009-12-24 13:20:00,91.27,91.3,91.24,91.295,2149999997.0
2009-12-24 13:25:00,91.295,91.325,91.25,91.31,1899499998.0
2009-12-24 13:30:00,91.31,91.355,91.31,91.32,2426499987.0
2009-12-24 13:35:00,91.32,91.32,91.275,91.285,2491899999.0
2009-12-24 13:40:00,91.285,91.295,91.265,91.29,1493299988.0
2009-12-24 13:45:00,91.29,91.325,91.26,91.31,1957499993.0
2009-12-24 13:50:00,91.305,91.305,91.27,91.285,1399099996.0
2009-12-24 13:55:00,91.275,91.285,91.24,91.245,884400002.0
2009-12-24 14:00:00,91.245,91.25,91.235,91.24,899400000.0
2009-12-24 14:05:00,91.24,91.285,91.23,91.285,637400000.0
2009-12-24 14:10:00,91.285,91.325,91.245,91.28,1228499994.0
2009-12-24 14:15:00,91.28,91.325,91.275,91.325,2516799994.0
2009-12-24 14:20:00,91.325,91.325,91.285,91.305,1112499998.0
2009-12-24 14:25:00,91.31,91.325,91.305,91.315,1583099983.0
2009-12-24 14:30:00,91.315,91.335,91.305,91.31,2048999990.0
2009-12-24 14:35:00,91.31,91.355,91.3,91.345,2919899994.0
2009-12-24 14:40:00,91.345,91.355,91.31,91.355,1051900002.0
2009-12-24 14:45:00,91.35,91.435,91.35,91.425,2517599996.0
2009-12-24 14:50:00,91.425,91.485,91.42,91.46,2807600003.0
2009-12-24 14:55:00,91.46,91.46,91.415,91.415,1592599993.0
2009-12-24 15:00:00,91.415,91.465,91.415,91.43,2987699995.0
2009-12-24 15:05:00,91.43,91.445,91.425,91.43,1135899995.0
2009-12-24 15:10:00,91.435,91.48,91.43,91.475,2258200002.0
2009-12-24 15:15:00,91.475,91.475,91.385,91.39,3252999983.0
2009-12-24 15:20:00,91.395,91.46,91.395,91.435,1705199981.0
2009-12-24 15:25:00,91.435,91.455,91.425,91.43,1017199999.0
2009-12-24 15:30:00,91.435,91.645,91.435,91.62,2955100003.0
2009-12-24 15:35:00,91.62,91.645,91.58,91.59,2089899997.0
2009-12-24 15:40:00,91.575,91.63,91.565,91.57,1014400005.0
2009-12-24 15:45:00,91.57,91.585,91.555,91.555,1223000007.0
2009-12-24 15:50:00,91.555,91.59,91.53,91.57,1302899998.0
2009-12-24 15:55:00,91.57,91.62,91.57,91.595,1768100006.0
2009-12-24 16:00:00,91.595,91.605,91.575,91.6,2079699991.0
2009-12-24 16:05:00,91.6,91.615,91.6,91.61,1935299996.0
2009-12-24 16:10:00,91.615,91.645,91.615,91.64,2127099997.0
2009-12-24 16:15:00,91.64,91.655,91.625,91.65,1342900002.0
2009-12-24 16:20:00,91.65,91.66,91.62,91.645,914200005.0
2009-12-24 16:25:00,91.645,91.655,91.635,91.65,1871799989.0
2009-12-24 16:30:00,91.65,91.655,91.625,91.625,1406100011.0
2009-12-24 16:35:00,91.625,91.645,91.62,91.645,1779100003.0
2009-12-24 16:40:00,91.645,91.655,91.64,91.64,1521600017.0
2009-12-24 16:45:00,91.64,91.665,91.64,91.665,2026700011.0
2009-12-24 16:50:00,91.665,91.715,91.655,91.71,2533700001.0
2009-12-24 16:55:00,91.71,91.73,91.705,91.705,1540599997.0
2009-12-24 17:00:00,91.705,91.71,91.69,91.69,1234300005.0
2009-12-24 17:05:00,91.695,91.7,91.66,91.69,796899997.0
2009-12-24 17:10:00,91.69,91.74,91.69,91.705,829300000.0
2009-12-24 17:15:00,91.7,91.715,91.685,91.685,637600002.0
2009-12-24 17:20:00,91.685,91.685,91.675,91.68,1035899993.0
2009-12-24 17:25:00,91.68,91.72,91.68,91.7,1421299998.0
2009-12-24 17:30:00,91.7,91.72,91.675,91.675,792100000.0
2009-12-24 17:35:00,91.675,91.7,91.67,91.695,701699998.0
2009-12-24 17:40:00,91.695,91.7,91.685,91.695,465100000.0
2009-12-24 17:45:00,91.695,91.735,91.695,91.705,1441100003.0
2009-12-24 17:50:00,91.705,91.74,91.7,91.735,998000003.0
2009-12-24 17:55:00,91.73,91.765,91.73,91.765,885900000.0
2009-12-24 18:00:00,91.765,91.775,91.725,91.735,470499999.0
2009-12-24 18:05:00,91.74,91.74,91.72,91.73,90400000.0
2009-12-24 18:10:00,91.73,91.735,91.715,91.72,119100000.0
2009-12-24 18:15:00,91.72,91.735,91.72,91.73,81700000.0
2009-12-24 18:20:00,91.725,91.75,91.72,91.73,280400000.0
2009-12-24 18:25:00,91.73,91.735,91.69,91.71,239900000.0
2009-12-24 18:30:00,91.71,91.71,91.69,91.71,168600000.0
2009-12-24 18:35:00,91.7,91.71,91.685,91.69,287400000.0
2009-12-24 18:40:00,91.69,91.69,91.67,91.68,215100000.0
2009-12-24 18:45:00,91.68,91.69,91.66,91.68,99200000.0
2009-12-24 18:50:00,91.685,91.715,91.68,91.695,242200000.0
2009-12-24 18:55:00,91.695,91.72,91.685,91.685,665300000.0
2009-12-24 19:00:00,91.685,91.685,91.66,91.66,308700000.0
2009-12-24 19:05:00,91.665,91.695,91.665,91.67,425800000.0
2009-12-24 19:10:00,91.67,91.675,91.66,91.67,150900000.0
2009-12-24 19:15:00,91.675,91.69,91.665,91.69,145400000.0
2009-12-24 19:20:00,91.685,91.685,91.68,91.68,58000000.0
2009-12-24 19:25:00,91.68,91.69,91.66,91.66,249099999.0
2009-12-24 19:30:00,91.66,91.66,91.64,91.64,237600000.0
2009-12-24 19:35:00,91.645,91.645,91.625,91.625,350000001.0
2009-12-24 19:40:00,91.625,91.63,91.61,91.63,465800000.0
2009-12-24 19:45:00,91.63,91.665,91.625,91.665,321900000.0
2009-12-24 19:50:00,91.665,91.69,91.655,91.66,79000000.0
2009-12-24 19:55:00,91.66,91.675,91.63,91.63,232200000.0
2009-12-24 20:00:00,91.62,91.635,91.595,91.605,2091000000.0
2009-12-24 20:05:00,91.605,91.63,91.6,91.62,639099998.0
2009-12-24 20:10:00,91.63,91.635,91.605,91.615,1280699999.0
2009-12-24 20:15:00,91.615,91.64,91.595,91.615,475900000.0
2009-12-24 20:20:00,91.615,91.615,91.61,91.61,256100000.0
2009-12-24 20:25:00,91.61,91.62,91.605,91.61,161400000.0
2009-12-24 20:30:00,91.61,91.61,91.61,91.61,51200000.0
2009-12-24 20:35:00,91.61,91.615,91.585,91.605,190500000.0
2009-12-24 20:40:00,91.605,91.605,91.59,91.6,367300000.0
2009-12-24 20:45:00,91.6,91.6,91.56,91.585,108600000.0
2009-12-24 20:50:00,91.585,91.585,91.52,91.535,384000000.0
2009-12-24 20:55:00,91.535,91.535,91.42,91.505,387800000.0
2009-12-24 21:00:00,91.505,91.515,91.475,91.495,366700001.0
2009-12-24 21:05:00,91.5,91.505,91.445,91.475,192300000.0
2009-12-24 21:10:00,91.48,91.48,91.45,91.45,91800000.0
2009-12-24 21:15:00,91.455,91.475,91.395,91.415,458900000.0
2009-12-24 21:20:00,91.415,91.455,91.375,91.415,645800000.0
2009-12-24 21:25:00,91.415,91.44,91.405,91.43,118800000.0
2009-12-24 21:30:00,91.435,91.435,91.405,91.425,194000000.0
2009-12-24 21:35:00,91.425,91.45,91.405,91.405,87300000.0
2009-12-24 21:40:00,91.405,91.405,91.35,91.395,311200000.0
2009-12-24 21:45:00,91.395,91.45,91.375,91.445,332000000.0
2009-12-24 21:50:00,91.46,91.505,91.445,91.505,320200000.0
2009-12-24 21:55:00,91.505,91.585,91.49,91.585,493600000.0
2009-12-24 22:00:00,91.585,91.585,91.53,91.535,153200000.0
2009-12-24 22:05:00,91.535,91.555,91.52,91.545,37200000.0
2009-12-24 22:10:00,91.555,91.555,91.55,91.555,24800000.0
2009-12-24 22:15:00,91.53,91.555,91.52,91.53,52600000.0
2009-12-24 22:20:00,91.55,91.595,91.515,91.595,43600000.0
2009-12-24 22:25:00,91.595,91.595,91.515,91.535,93600000.0
2009-12-24 22:30:00,91.55,91.58,91.53,91.54,347000000.0
2009-12-24 22:35:00,91.54,91.55,91.54,91.55,35600000.0
2009-12-24 22:40:00,91.57,91.58,91.525,91.54,92200000.0
2009-12-24 22:45:00,91.54,91.565,91.54,91.565,158000000.0
2009-12-24 22:50:00,91.565,91.565,91.545,91.55,76200000.0
2009-12-24 22:55:00,91.55,91.55,91.54,91.54,20000000.0
2009-12-24 23:00:00,91.525,91.59,91.525,91.58,100200000.0
2009-12-24 23:05:00,91.575,91.575,91.575,91.575,6400000.0
2009-12-24 23:10:00,91.575,91.575,91.53,91.54,37200000.0
2009-12-24 23:15:00,91.54,91.545,91.5,91.54,78500000.0
2009-12-24 23:20:00,91.54,91.54,91.5,91.53,131000000.0
2009-12-24 23:25:00,91.53,91.53,91.525,91.525,115200000.0
2009-12-24 23:30:00,91.525,91.525,91.505,91.51,110000000.0
2009-12-24 23:35:00,91.51,91.51,91.48,91.5,56400000.0
2009-12-24 23:40:00,91.5,91.515,91.5,91.51,65800000.0
2009-12-24 23:45:00,91.51,91.52,91.495,91.5,241999998.0
2009-12-24 23:50:00,91.505,91.515,91.5,91.515,31200000.0
2009-12-24 23:55:00,91.52,91.53,91.52,91.52,87800000.0
2009-12-25 00:00:00,91.51,91.525,91.51,91.525,3400000.0
2009-12-28 00:00:00,91.405,91.557,91.405,91.42,26200000.0
2009-12-28 00:05:00,91.42,91.43,91.415,91.42,84800000.0
2009-12-28 00:10:00,91.42,91.43,91.42,91.425,77200000.0
2009-12-28 00:15:00,91.425,91.48,91.425,91.475,218000000.0
2009-12-28 00:20:00,91.475,91.51,91.475,91.51,169400000.0
2009-12-28 00:25:00,91.5,91.563,91.5,91.549,36600000.0
2009-12-28 00:30:00,91.53,91.545,91.502,91.54,20700000.0
2009-12-28 00:35:00,91.55,91.55,91.508,91.517,47400000.0
2009-12-28 00:40:00,91.545,91.595,91.52,91.555,101200000.0
2009-12-28 00:45:00,91.58,91.605,91.479,91.481,106400000.0
2009-12-28 00:50:00,91.53,91.545,91.525,91.545,68100000.0
2009-12-28 00:55:00,91.545,91.56,91.54,91.555,81800000.0
2009-12-28 01:00:00,91.555,91.58,91.53,91.58,138200000.0
2009-12-28 01:05:00,91.585,91.585,91.438,91.441,48200000.0
2009-12-28 01:10:00,91.585,91.595,91.565,91.575,258500000.0
2009-12-28 01:15:00,91.575,91.59,91.467,91.575,235700000.0
2009-12-28 01:20:00,91.51,91.575,91.504,91.55,105500000.0
2009-12-28 01:25:00,91.55,91.565,91.525,91.55,225500000.0
2009-12-28 01:30:00,91.55,91.55,91.5,91.52,264100000.0
2009-12-28 01:35:00,91.52,91.53,91.505,91.515,580000000.0
2009-12-28 01:40:00,91.515,91.53,91.51,91.51,377200000.0
2009-12-28 01:45:00,91.515,91.515,91.47,91.475,603200000.0
2009-12-28 01:50:00,91.475,91.475,91.41,91.46,352100000.0
2009-12-28 01:55:00,91.46,91.55,91.445,91.46,1082900001.0
2009-12-28 02:00:00,91.46,91.525,91.405,91.475,1420600000.0
2009-12-28 02:05:00,91.475,91.475,91.44,91.445,1525399999.0
2009-12-28 02:10:00,91.445,91.485,91.42,91.46,1151200000.0
2009-12-28 02:15:00,91.47,91.515,91.46,91.515,774900002.0
2009-12-28 02:20:00,91.52,91.52,91.485,91.505,565099999.0
2009-12-28 02:25:00,91.505,91.505,91.475,91.495,379600000.0
2009-12-28 02:30:00,91.495,91.515,91.47,91.495,1020100000.0
2009-12-28 02:35:00,91.5,91.5,91.485,91.49,360500000.0
2009-12-28 02:40:00,91.49,91.58,91.49,91.57,1041700000.0
2009-12-28 02:45:00,91.57,91.615,91.55,91.615,1907899993.0
2009-12-28 02:50:00,91.615,91.765,91.615,91.75,2322299999.0
2009-12-28 02:55:00,91.745,91.755,91.64,91.645,2241599997.0
2009-12-28 03:00:00,91.645,91.665,91.565,91.625,1939599999.0
2009-12-28 03:05:00,91.625,91.635,91.59,91.625,1364200000.0
2009-12-28 03:10:00,91.63,91.675,91.615,91.615,996700000.0
2009-12-28 03:15:00,91.615,91.645,91.61,91.625,606900000.0
2009-12-28 03:20:00,91.625,91.65,91.61,91.61,609600000.0
2009-12-28 03:25:00,91.61,91.64,91.6,91.615,890500000.0
2009-12-28 03:30:00,91.61,91.61,91.565,91.57,766700000.0
2009-12-28 03:35:00,91.57,91.58,91.55,91.57,612800000.0
2009-12-28 03:40:00,91.575,91.58,91.53,91.54,999600000.0
2009-12-28 03:45:00,91.545,91.57,91.53,91.55,571200000.0
2009-12-28 03:50:00,91.55,91.57,91.53,91.535,1774900000.0
2009-12-28 03:55:00,91.54,91.55,91.51,91.535,1559900000.0
2009-12-28 04:00:00,91.535,91.55,91.515,91.53,968400000.0
2009-12-28 04:05:00,91.53,91.575,91.53,91.565,1103099999.0
2009-12-28 04:10:00,91.565,91.57,91.54,91.55,849500000.0
2009-12-28 04:15:00,91.555,91.58,91.545,91.57,771600000.0
2009-12-28 04:20:00,91.57,91.57,91.54,91.54,691100000.0
2009-12-28 04:25:00,91.545,91.56,91.49,91.5,1011600000.0
2009-12-28 04:30:00,91.5,91.55,91.5,91.545,843400000.0
2009-12-28 04:35:00,91.545,91.55,91.515,91.52,974400000.0
2009-12-28 04:40:00,91.52,91.53,91.495,91.5,1200400000.0
2009-12-28 04:45:00,91.5,91.51,91.485,91.51,721400001.0
2009-12-28 04:50:00,91.515,91.53,91.485,91.49,855500000.0
2009-12-28 04:55:00,91.49,91.49,91.45,91.465,1491100000.0
2009-12-28 05:00:00,91.465,91.5,91.465,91.495,1086399999.0
2009-12-28 05:05:00,91.495,91.5,91.46,91.47,1088800000.0
2009-12-28 05:10:00,91.465,91.485,91.465,91.48,404800000.0
2009-12-28 05:15:00,91.485,91.5,91.47,91.495,801400000.0
2009-12-28 05:20:00,91.495,91.495,91.475,91.48,792000000.0
2009-12-28 05:25:00,91.48,91.505,91.475,91.49,579200000.0
2009-12-28 05:30:00,91.49,91.5,91.48,91.485,538000000.0
2009-12-28 05:35:00,91.48,91.51,91.47,91.51,762500000.0
2009-12-28 05:40:00,91.51,91.54,91.51,91.535,509500000.0
2009-12-28 05:45:00,91.535,91.57,91.53,91.54,826500000.0
2009-12-28 05:50:00,91.54,91.545,91.52,91.525,384200000.0
2009-12-28 05:55:00,91.525,91.55,91.52,91.54,587400000.0
2009-12-28 06:00:00,91.535,91.54,91.515,91.525,703400000.0
2009-12-28 06:05:00,91.525,91.57,91.48,91.525,976500000.0
2009-12-28 06:10:00,91.525,91.575,91.525,91.545,282600000.0
2009-12-28 06:15:00,91.545,91.565,91.545,91.565,520700000.0
2009-12-28 06:20:00,91.565,91.57,91.535,91.555,1195100001.0
2009-12-28 06:25:00,91.555,91.565,91.525,91.555,1083999999.0
2009-12-28 06:30:00,91.555,91.57,91.545,91.555,1001900001.0
2009-12-28 06:35:00,91.555,91.57,91.55,91.55,544499999.0
2009-12-28 06:40:00,91.55,91.565,91.545,91.56,351500000.0
2009-12-28 06:45:00,91.56,91.56,91.55,91.55,464200000.0
2009-12-28 06:50:00,91.55,91.58,91.55,91.57,505600000.0
2009-12-28 06:55:00,91.57,91.58,91.555,91.565,412700000.0
2009-12-28 07:00:00,91.565,91.58,91.555,91.57,535200000.0
2009-12-28 07:05:00,91.57,91.57,91.545,91.555,658000000.0
2009-12-28 07:10:00,91.555,91.555,91.52,91.52,523500000.0
2009-12-28 07:15:00,91.52,91.54,91.515,91.53,371100000.0
2009-12-28 07:20:00,91.53,91.55,91.53,91.54,311000000.0
2009-12-28 07:25:00,91.535,91.59,91.53,91.535,843900000.0
2009-12-28 07:30:00,91.535,91.555,91.53,91.55,655000000.0
2009-12-28 07:35:00,91.55,91.55,91.53,91.545,465900000.0
2009-12-28 07:40:00,91.545,91.57,91.545,91.555,722100000.0
2009-12-28 07:45:00,91.555,91.555,91.535,91.545,459300000.0
2009-12-28 07:50:00,91.545,91.55,91.53,91.535,143300000.0
2009-12-28 07:55:00,91.535,91.54,91.515,91.535,652300000.0
2009-12-28 08:00:00,91.54,91.58,91.53,91.575,1091100000.0
2009-12-28 08:05:00,91.575,91.575,91.505,91.54,1692599999.0
2009-12-28 08:10:00,91.545,91.58,91.535,91.58,935399999.0
2009-12-28 08:15:00,91.58,91.595,91.565,91.565,1113300000.0
2009-12-28 08:20:00,91.575,91.575,91.56,91.56,738300000.0
2009-12-28 08:25:00,91.56,91.565,91.495,91.54,1505000000.0
2009-12-28 08:30:00,91.54,91.57,91.54,91.55,313300000.0
2009-12-28 08:35:00,91.55,91.55,91.465,91.5,1530200000.0
2009-12-28 08:40:00,91.505,91.525,91.505,91.52,328400000.0
2009-12-28 08:45:00,91.52,91.53,91.52,91.525,430300000.0
2009-12-28 08:50:00,91.525,91.525,91.505,91.505,376500000.0
2009-12-28 08:55:00,91.505,91.515,91.465,91.515,1556000000.0
2009-12-28 09:00:00,91.515,91.525,91.46,91.47,963300000.0
2009-12-28 09:05:00,91.47,91.53,91.46,91.51,1413999998.0
2009-12-28 09:10:00,91.515,91.56,91.48,91.56,1162500002.0
2009-12-28 09:15:00,91.56,91.56,91.54,91.55,836200001.0
2009-12-28 09:20:00,91.55,91.56,91.525,91.54,979599999.0
2009-12-28 09:25:00,91.54,91.57,91.54,91.55,941600000.0
2009-12-28 09:30:00,91.55,91.595,91.55,91.59,1350300000.0
2009-12-28 09:35:00,91.59,91.6,91.52,91.52,1486400000.0
2009-12-28 09:40:00,91.525,91.53,91.5,91.53,1749500004.0
2009-12-28 09:45:00,91.53,91.55,91.525,91.545,493200001.0
2009-12-28 09:50:00,91.545,91.545,91.5,91.505,1363800009.0
2009-12-28 09:55:00,91.51,91.51,91.465,91.5,1412099994.0
2009-12-28 10:00:00,91.5,91.53,91.495,91.52,1668200003.0
2009-12-28 10:05:00,91.52,91.525,91.505,91.51,702100001.0
2009-12-28 10:10:00,91.51,91.525,91.48,91.485,927400000.0
2009-12-28 10:15:00,91.485,91.5,91.485,91.49,553999998.0
2009-12-28 10:20:00,91.49,91.5,91.455,91.5,1116500000.0
2009-12-28 10:25:00,91.5,91.525,91.445,91.48,1517199996.0
2009-12-28 10:30:00,91.48,91.505,91.48,91.5,1323400001.0
2009-12-28 10:35:00,91.5,91.51,91.485,91.505,1474800001.0
2009-12-28 10:40:00,91.468,91.54,91.464,91.525,827000002.0
2009-12-28 10:45:00,91.525,91.56,91.51,91.515,885800000.0
2009-12-28 10:50:00,91.515,91.55,91.505,91.55,410000000.0
2009-12-28 10:55:00,91.55,91.55,91.51,91.515,1276800000.0
2009-12-28 11:00:00,91.51,91.53,91.47,91.485,885600000.0
2009-12-28 11:05:00,91.485,91.5,91.475,91.485,1007900000.0
2009-12-28 11:10:00,91.485,91.5,91.48,91.49,726400000.0
2009-12-28 11:15:00,91.49,91.5,91.455,91.47,1765000001.0
2009-12-28 11:20:00,91.47,91.505,91.465,91.5,1365699998.0
2009-12-28 11:25:00,91.5,91.5,91.48,91.49,797900000.0
2009-12-28 11:30:00,91.49,91.495,91.46,91.48,537799999.0
2009-12-28 11:35:00,91.48,91.5,91.455,91.48,998899998.0
2009-12-28 11:40:00,91.48,91.51,91.475,91.49,878199999.0
2009-12-28 11:45:00,91.49,91.5,91.475,91.49,653800001.0
2009-12-28 11:50:00,91.495,91.52,91.475,91.48,840699999.0
2009-12-28 11:55:00,91.48,91.5,91.48,91.49,358400000.0
2009-12-28 12:00:00,91.49,91.525,91.49,91.525,925000001.0
2009-12-28 12:05:00,91.53,91.545,91.52,91.54,806299995.0
2009-12-28 12:10:00,91.54,91.555,91.53,91.545,774499999.0
2009-12-28 12:15:00,91.545,91.545,91.52,91.52,480199999.0
2009-12-28 12:20:00,91.52,91.54,91.505,91.53,439100000.0
2009-12-28 12:25:00,91.53,91.54,91.505,91.51,434900000.0
2009-12-28 12:30:00,91.515,91.525,91.5,91.51,606300000.0
2009-12-28 12:35:00,91.51,91.53,91.475,91.52,1129699998.0
2009-12-28 12:40:00,91.52,91.525,91.49,91.515,1669199994.0
2009-12-28 12:45:00,91.515,91.54,91.51,91.54,583299999.0
2009-12-28 12:50:00,91.535,91.54,91.52,91.535,439800000.0
2009-12-28 12:55:00,91.53,91.545,91.525,91.545,182300000.0
2009-12-28 13:00:00,91.55,91.55,91.515,91.53,442299999.0
2009-12-28 13:05:00,91.53,91.53,91.52,91.53,236099999.0
2009-12-28 13:10:00,91.53,91.53,91.515,91.515,659399997.0
2009-12-28 13:15:00,91.515,91.52,91.5,91.5,357200000.0
2009-12-28 13:20:00,91.5,91.505,91.49,91.49,656599991.0
2009-12-28 13:25:00,91.49,91.515,91.49,91.5,637899999.0
2009-12-28 13:30:00,91.5,91.53,91.495,91.495,921900000.0
2009-12-28 13:35:00,91.495,91.495,91.485,91.495,1779499999.0
2009-12-28 13:40:00,91.495,91.51,91.49,91.51,625500000.0
2009-12-28 13:45:00,91.505,91.53,91.5,91.525,678200004.0
2009-12-28 13:50:00,91.525,91.535,91.515,91.525,528800003.0
2009-12-28 13:55:00,91.525,91.53,91.51,91.52,2127499999.0
2009-12-28 14:00:00,91.52,91.535,91.515,91.52,1046000001.0
2009-12-28 14:05:00,91.52,91.53,91.515,91.525,1039900007.0
2009-12-28 14:10:00,91.525,91.55,91.52,91.535,1243500001.0
2009-12-28 14:15:00,91.535,91.545,91.525,91.53,762200004.0
2009-12-28 14:20:00,91.53,91.535,91.53,91.53,179600000.0
2009-12-28 14:25:00,91.53,91.555,91.53,91.53,348399999.0
2009-12-28 14:30:00,91.535,91.54,91.5,91.5,452900000.0
2009-12-28 14:35:00,91.5,91.53,91.5,91.525,326300001.0
2009-12-28 14:40:00,91.53,91.55,91.52,91.535,599700000.0
2009-12-28 14:45:00,91.535,91.54,91.505,91.51,767000000.0
2009-12-28 14:50:00,91.51,91.52,91.5,91.505,1003399999.0
2009-12-28 14:55:00,91.505,91.525,91.495,91.505,953400000.0
2009-12-28 15:00:00,91.505,91.56,91.505,91.55,978500000.0
2009-12-28 15:05:00,91.55,91.55,91.495,91.5,982699999.0
2009-12-28 15:10:00,91.5,91.55,91.49,91.545,1652300002.0
2009-12-28 15:15:00,91.54,91.545,91.52,91.535,921300002.0
2009-12-28 15:20:00,91.535,91.54,91.505,91.53,1778099998.0
2009-12-28 15:25:00,91.53,91.55,91.52,91.53,1166799998.0
2009-12-28 15:30:00,91.53,91.54,91.51,91.53,918100000.0
2009-12-28 15:35:00,91.525,91.53,91.5,91.51,1030000000.0
2009-12-28 15:40:00,91.51,91.52,91.49,91.52,919599999.0
2009-12-28 15:45:00,91.52,91.52,91.495,91.5,725800000.0
2009-12-28 15:50:00,91.5,91.525,91.5,91.515,1313599993.0
2009-12-28 15:55:00,91.515,91.54,91.51,91.535,1308900005.0
2009-12-28 16:00:00,91.535,91.56,91.525,91.55,1324899999.0
2009-12-28 16:05:00,91.55,91.555,91.52,91.54,1355499996.0
2009-12-28 16:10:00,91.54,91.55,91.525,91.54,667499999.0
2009-12-28 16:15:00,91.54,91.54,91.49,91.51,1243900000.0
2009-12-28 16:20:00,91.51,91.52,91.495,91.495,1163900000.0
2009-12-28 16:25:00,91.495,91.54,91.495,91.53,909500000.0
2009-12-28 16:30:00,91.53,91.55,91.515,91.52,1150500000.0
2009-12-28 16:35:00,91.52,91.54,91.515,91.535,327700000.0
2009-12-28 16:40:00,91.535,91.54,91.51,91.54,1200400000.0
2009-12-28 16:45:00,91.54,91.555,91.525,91.55,1214699998.0
2009-12-28 16:50:00,91.55,91.565,91.54,91.56,1505900003.0
2009-12-28 16:55:00,91.56,91.57,91.53,91.565,1172700003.0
2009-12-28 17:00:00,91.565,91.57,91.53,91.53,1739600002.0
2009-12-28 17:05:00,91.53,91.55,91.52,91.535,772900001.0
2009-12-28 17:10:00,91.54,91.55,91.53,91.55,1921099996.0
2009-12-28 17:15:00,91.55,91.58,91.545,91.57,1244100004.0
2009-12-28 17:20:00,91.575,91.595,91.565,91.595,1848800000.0
2009-12-28 17:25:00,91.595,91.65,91.58,91.585,3477800004.0
2009-12-28 17:30:00,91.59,91.63,91.59,91.625,1865499997.0
2009-12-28 17:35:00,91.62,91.625,91.6,91.625,1094700000.0
2009-12-28 17:40:00,91.625,91.63,91.59,91.61,1820500002.0
2009-12-28 17:45:00,91.62,91.62,91.595,91.61,1458600005.0
2009-12-28 17:50:00,91.61,91.61,91.58,91.61,2333300004.0
2009-12-28 17:55:00,91.615,91.64,91.59,91.64,1655400006.0
2009-12-28 18:00:00,91.635,91.67,91.61,91.635,1517100003.0
2009-12-28 18:05:00,91.635,91.645,91.6,91.64,1568000006.0
2009-12-28 18:10:00,91.64,91.65,91.635,91.635,1494400000.0
2009-12-28 18:15:00,91.64,91.64,91.57,91.57,1381500000.0
2009-12-28 18:20:00,91.57,91.595,91.57,91.575,1520499999.0
2009-12-28 18:25:00,91.575,91.585,91.57,91.58,1031600000.0
2009-12-28 18:30:00,91.58,91.59,91.565,91.575,1364300004.0
2009-12-28 18:35:00,91.575,91.585,91.56,91.57,1281500002.0
2009-12-28 18:40:00,91.57,91.57,91.535,91.535,1209000002.0
2009-12-28 18:45:00,91.53,91.555,91.53,91.555,830300000.0
2009-12-28 18:50:00,91.565,91.58,91.545,91.565,1533899994.0
2009-12-28 18:55:00,91.565,91.6,91.565,91.57,953500003.0
2009-12-28 19:00:00,91.57,91.58,91.555,91.57,1124700000.0
2009-12-28 19:05:00,91.57,91.6,91.555,91.56,690000000.0
2009-12-28 19:10:00,91.56,91.58,91.56,91.56,625700001.0
2009-12-28 19:15:00,91.56,91.595,91.555,91.575,793300002.0
2009-12-28 19:20:00,91.57,91.595,91.56,91.59,936600000.0
2009-12-28 19:25:00,91.59,91.59,91.58,91.585,585399999.0
2009-12-28 19:30:00,91.585,91.59,91.575,91.58,1185600002.0
2009-12-28 19:35:00,91.575,91.58,91.56,91.57,1268699996.0
2009-12-28 19:40:00,91.57,91.57,91.565,91.57,723800000.0
2009-12-28 19:45:00,91.57,91.595,91.57,91.58,1198900003.0
2009-12-28 19:50:00,91.58,91.58,91.57,91.58,371000001.0
2009-12-28 19:55:00,91.58,91.585,91.565,91.57,592099997.0
2009-12-28 20:00:00,91.57,91.595,91.56,91.565,2125600010.0
2009-12-28 20:05:00,91.565,91.57,91.53,91.555,1817000004.0
2009-12-28 20:10:00,91.555,91.555,91.535,91.535,900400004.0
2009-12-28 20:15:00,91.54,91.595,91.54,91.555,1184199996.0
2009-12-28 20:20:00,91.55,91.555,91.53,91.535,817400007.0
2009-12-28 20:25:00,91.53,91.545,91.525,91.545,1141600003.0
2009-12-28 20:30:00,91.545,91.555,91.535,91.535,1479100002.0
2009-12-28 20:35:00,91.535,91.57,91.53,91.555,1055100004.0
2009-12-28 20:40:00,91.555,91.585,91.55,91.58,630499999.0
2009-12-28 20:45:00,91.58,91.58,91.565,91.57,567100002.0
2009-12-28 20:50:00,91.57,91.595,91.545,91.545,1877900014.0
2009-12-28 20:55:00,91.545,91.57,91.545,91.56,1166899998.0
2009-12-28 21:00:00,91.565,91.59,91.565,91.58,587900000.0
2009-12-28 21:05:00,91.58,91.585,91.57,91.57,891700000.0
2009-12-28 21:10:00,91.575,91.59,91.57,91.58,879200005.0
2009-12-28 21:15:00,91.58,91.61,91.57,91.57,1195799998.0
2009-12-28 21:20:00,91.57,91.57,91.56,91.565,1150199997.0
2009-12-28 21:25:00,91.565,91.595,91.565,91.595,1694000003.0
2009-12-28 21:30:00,91.595,91.6,91.575,91.58,1443100021.0
2009-12-28 21:35:00,91.59,91.59,91.57,91.58,1416599990.0
2009-12-28 21:40:00,91.58,91.59,91.575,91.585,509899997.0
2009-12-28 21:45:00,91.585,91.59,91.575,91.58,971600003.0
2009-12-28 21:50:00,91.58,91.585,91.565,91.575,1407499996.0
2009-12-28 21:55:00,91.58,91.605,91.575,91.6,1612499996.0
2009-12-28 22:00:00,91.6,91.6,91.565,91.565,1046899995.0
2009-12-28 22:05:00,91.565,91.57,91.56,91.565,565599996.0
2009-12-28 22:10:00,91.565,91.58,91.565,91.58,858000003.0
2009-12-28 22:15:00,91.58,91.59,91.57,91.57,449099999.0
2009-12-28 22:20:00,91.57,91.58,91.57,91.575,379300000.0
2009-12-28 22:25:00,91.575,91.575,91.56,91.565,813900002.0
2009-12-28 22:30:00,91.57,91.6,91.56,91.595,2463100011.0
2009-12-28 22:35:00,91.595,91.6,91.57,91.57,425100000.0
2009-12-28 22:40:00,91.57,91.58,91.565,91.575,1099200005.0
2009-12-28 22:45:00,91.575,91.58,91.57,91.575,612200003.0
2009-12-28 22:50:00,91.57,91.625,91.57,91.59,1243599998.0
2009-12-28 22:55:00,91.59,91.64,91.59,91.63,1470499999.0
2009-12-28 23:00:00,91.625,91.64,91.605,91.615,589300000.0
2009-12-28 23:05:00,91.615,91.625,91.6,91.61,755500000.0
2009-12-28 23:10:00,91.61,91.625,91.6,91.61,963900000.0
2009-12-28 23:15:00,91.61,91.625,91.605,91.615,1017899997.0
2009-12-28 23:20:00,91.615,91.615,91.605,91.615,986999998.0
2009-12-28 23:25:00,91.615,91.63,91.61,91.625,413300000.0
2009-12-28 23:30:00,91.625,91.64,91.625,91.64,935900002.0
2009-12-28 23:35:00,91.64,91.65,91.63,91.645,1020099999.0
2009-12-28 23:40:00,91.635,91.645,91.635,91.64,760399999.0
2009-12-28 23:45:00,91.64,91.64,91.63,91.63,465700002.0
2009-12-28 23:50:00,91.63,91.635,91.62,91.62,1227200002.0
2009-12-28 23:55:00,91.62,91.635,91.615,91.615,787299998.0
2009-12-29 00:00:00,91.615,91.635,91.615,91.63,94600000.0
2009-12-29 00:05:00,91.62,91.63,91.6,91.63,143500000.0
2009-12-29 00:10:00,91.63,91.665,91.63,91.665,91900000.0
2009-12-29 00:15:00,91.665,91.665,91.615,91.65,237900000.0
2009-12-29 00:20:00,91.66,91.675,91.63,91.645,268200000.0
2009-12-29 00:25:00,91.65,91.65,91.635,91.645,361300000.0
2009-12-29 00:30:00,91.645,91.655,91.64,91.655,92200000.0
2009-12-29 00:35:00,91.65,91.65,91.62,91.64,203100000.0
2009-12-29 00:40:00,91.64,91.655,91.64,91.645,267100000.0
2009-12-29 00:45:00,91.645,91.665,91.64,91.65,198200000.0
2009-12-29 00:50:00,91.66,91.67,91.645,91.65,170500000.0
2009-12-29 00:55:00,91.65,91.66,91.645,91.655,139800000.0
2009-12-29 01:00:00,91.655,91.655,91.645,91.65,113100000.0
2009-12-29 01:05:00,91.65,91.665,91.64,91.66,505099999.0
2009-12-29 01:10:00,91.66,91.67,91.66,91.665,486300000.0
2009-12-29 01:15:00,91.67,91.695,91.665,91.665,801700004.0
2009-12-29 01:20:00,91.665,91.68,91.665,91.67,593600000.0
2009-12-29 01:25:00,91.675,91.675,91.66,91.66,346600001.0
2009-12-29 01:30:00,91.66,91.665,91.66,91.66,240600000.0
2009-12-29 01:35:00,91.66,91.67,91.66,91.665,587100000.0
2009-12-29 01:40:00,91.66,91.685,91.66,91.67,384500000.0
2009-12-29 01:45:00,91.675,91.685,91.665,91.685,528499998.0
2009-12-29 01:50:00,91.685,91.71,91.675,91.71,696599999.0
2009-12-29 01:55:00,91.71,91.71,91.7,91.7,359000000.0
2009-12-29 02:00:00,91.7,91.715,91.675,91.68,1091800000.0
2009-12-29 02:05:00,91.68,91.685,91.66,91.67,316500001.0
2009-12-29 02:10:00,91.67,91.675,91.635,91.67,1469300002.0
2009-12-29 02:15:00,91.665,91.725,91.665,91.71,1431400003.0
2009-12-29 02:20:00,91.71,91.74,91.71,91.73,1790400000.0
2009-12-29 02:25:00,91.73,91.735,91.715,91.72,1088999999.0
2009-12-29 02:30:00,91.72,91.745,91.715,91.735,1530599997.0
2009-12-29 02:35:00,91.74,91.77,91.74,91.76,2715799995.0
2009-12-29 02:40:00,91.76,91.765,91.74,91.74,1490400002.0
2009-12-29 02:45:00,91.745,91.755,91.71,91.72,3065600004.0
2009-12-29 02:50:00,91.72,91.725,91.68,91.705,2522000001.0
2009-12-29 02:55:00,91.705,91.73,91.695,91.71,3732199995.0
2009-12-29 03:00:00,91.71,91.715,91.695,91.715,2229700001.0
2009-12-29 03:05:00,91.715,91.735,91.715,91.725,2136100001.0
2009-12-29 03:10:00,91.725,91.73,91.7,91.715,1126000000.0
2009-12-29 03:15:00,91.715,91.715,91.705,91.71,350600000.0
2009-12-29 03:20:00,91.71,91.715,91.71,91.715,259700000.0
2009-12-29 03:25:00,91.715,91.73,91.7,91.715,1158500000.0
2009-12-29 03:30:00,91.72,91.73,91.715,91.725,1211900001.0
2009-12-29 03:35:00,91.725,91.73,91.72,91.72,1341200000.0
2009-12-29 03:40:00,91.72,91.73,91.705,91.72,677099999.0
2009-12-29 03:45:00,91.72,91.73,91.71,91.73,889200002.0
2009-12-29 03:50:00,91.73,91.745,91.72,91.735,1723200014.0
2009-12-29 03:55:00,91.735,91.755,91.735,91.74,2690600013.0
2009-12-29 04:00:00,91.745,91.775,91.745,91.775,2614000058.0
2009-12-29 04:05:00,91.775,91.775,91.725,91.735,1502900010.0
2009-12-29 04:10:00,91.745,91.745,91.72,91.73,1153099999.0
2009-12-29 04:15:00,91.73,91.74,91.72,91.73,918299998.0
2009-12-29 04:20:00,91.73,91.74,91.72,91.73,1868000002.0
2009-12-29 04:25:00,91.73,91.74,91.7,91.72,1247300002.0
2009-12-29 04:30:00,91.715,91.72,91.71,91.715,479100000.0
2009-12-29 04:35:00,91.715,91.725,91.71,91.72,472700000.0
2009-12-29 04:40:00,91.715,91.725,91.71,91.715,778200013.0
2009-12-29 04:45:00,91.715,91.74,91.71,91.72,1581700027.0
2009-12-29 04:50:00,91.715,91.725,91.7,91.71,898000000.0
2009-12-29 04:55:00,91.705,91.73,91.7,91.7,1463099997.0
2009-12-29 05:00:00,91.7,91.72,91.67,91.705,1698500006.0
2009-12-29 05:05:00,91.705,91.735,91.705,91.73,740500002.0
2009-12-29 05:10:00,91.73,91.74,91.72,91.74,1556500003.0
2009-12-29 05:15:00,91.74,91.75,91.72,91.72,1817700003.0
2009-12-29 05:20:00,91.73,91.74,91.72,91.73,1082900003.0
2009-12-29 05:25:00,91.73,91.73,91.725,91.73,166900000.0
2009-12-29 05:30:00,91.73,91.73,91.72,91.72,333700000.0
2009-12-29 05:35:00,91.725,91.73,91.715,91.725,377100000.0
2009-12-29 05:40:00,91.725,91.74,91.72,91.725,396299999.0
2009-12-29 05:45:00,91.725,91.74,91.725,91.73,642800005.0
2009-12-29 05:50:00,91.73,91.75,91.725,91.75,488800000.0
2009-12-29 05:55:00,91.75,91.75,91.74,91.74,600400001.0
2009-12-29 06:00:00,91.745,91.75,91.725,91.73,798200000.0
2009-12-29 06:05:00,91.73,91.73,91.71,91.725,824100006.0
2009-12-29 06:10:00,91.725,91.725,91.71,91.715,423600000.0
2009-12-29 06:15:00,91.715,91.72,91.71,91.715,720700001.0
2009-12-29 06:20:00,91.715,91.72,91.7,91.705,593400000.0
2009-12-29 06:25:00,91.7,91.705,91.69,91.705,703700003.0
2009-12-29 06:30:00,91.705,91.73,91.7,91.71,1229700006.0
2009-12-29 06:35:00,91.71,91.73,91.71,91.715,404600004.0
2009-12-29 06:40:00,91.715,91.72,91.71,91.715,455600002.0
2009-12-29 06:45:00,91.715,91.73,91.715,91.73,967500025.0
2009-12-29 06:50:00,91.73,91.73,91.705,91.715,924200018.0
2009-12-29 06:55:00,91.715,91.72,91.69,91.7,1952800015.0
2009-12-29 07:00:00,91.7,91.71,91.7,91.71,1297200020.0
2009-12-29 07:05:00,91.71,91.72,91.705,91.72,317100000.0
2009-12-29 07:10:00,91.72,91.72,91.705,91.72,763800011.0
2009-12-29 07:15:00,91.72,91.73,91.7,91.7,2353800027.0
2009-12-29 07:20:00,91.7,91.705,91.69,91.695,830300010.0
2009-12-29 07:25:00,91.695,91.695,91.685,91.69,1370500007.0
2009-12-29 07:30:00,91.69,91.695,91.685,91.695,1281300017.0
2009-12-29 07:35:00,91.695,91.715,91.695,91.705,1529800014.0
2009-12-29 07:40:00,91.705,91.715,91.7,91.71,1771000017.0
2009-12-29 07:45:00,91.71,91.71,91.7,91.7,340800000.0
2009-12-29 07:50:00,91.7,91.72,91.695,91.7,712000000.0
2009-12-29 07:55:00,91.7,91.705,91.69,91.695,766700004.0
2009-12-29 08:00:00,91.695,91.72,91.69,91.72,1531200011.0
2009-12-29 08:05:00,91.72,91.72,91.71,91.715,772000001.0
2009-12-29 08:10:00,91.715,91.73,91.71,91.715,889800000.0
2009-12-29 08:15:00,91.715,91.735,91.71,91.73,1903300003.0
2009-12-29 08:20:00,91.73,91.73,91.715,91.73,785600004.0
2009-12-29 08:25:00,91.73,91.74,91.725,91.74,805400016.0
2009-12-29 08:30:00,91.74,91.74,91.71,91.71,1093200000.0
2009-12-29 08:35:00,91.71,91.73,91.705,91.725,982600003.0
2009-12-29 08:40:00,91.73,91.745,91.72,91.72,2408500004.0
2009-12-29 08:45:00,91.72,91.725,91.705,91.715,967300002.0
2009-12-29 08:50:00,91.715,91.735,91.71,91.73,287200000.0
2009-12-29 08:55:00,91.73,91.75,91.725,91.75,1199600001.0
2009-12-29 09:00:00,91.75,91.75,91.73,91.74,849500008.0
2009-12-29 09:05:00,91.74,91.75,91.74,91.74,1947599999.0
2009-12-29 09:10:00,91.74,91.75,91.735,91.745,1090600003.0
2009-12-29 09:15:00,91.745,91.745,91.7,91.715,1370399999.0
2009-12-29 09:20:00,91.71,91.71,91.675,91.685,1973600000.0
2009-12-29 09:25:00,91.685,91.74,91.68,91.725,2902499999.0
2009-12-29 09:30:00,91.72,91.75,91.68,91.72,3042599995.0
2009-12-29 09:35:00,91.715,91.72,91.705,91.71,1656299991.0
2009-12-29 09:40:00,91.715,91.74,91.69,91.72,1742799999.0
2009-12-29 09:45:00,91.73,91.73,91.7,91.715,864500000.0
2009-12-29 09:50:00,91.715,91.73,91.7,91.71,1652500003.0
2009-12-29 09:55:00,91.71,91.73,91.705,91.71,1915100000.0
2009-12-29 10:00:00,91.71,91.72,91.685,91.71,1668200000.0
2009-12-29 10:05:00,91.715,91.72,91.655,91.68,1514999999.0
2009-12-29 10:10:00,91.68,91.705,91.63,91.66,2986000002.0
2009-12-29 10:15:00,91.665,91.67,91.615,91.635,1222400001.0
2009-12-29 10:20:00,91.635,91.635,91.585,91.59,1672200000.0
2009-12-29 10:25:00,91.585,91.59,91.525,91.54,2758299988.0
2009-12-29 10:30:00,91.545,91.605,91.535,91.59,4053799990.0
2009-12-29 10:35:00,91.595,91.61,91.575,91.61,2237299999.0
2009-12-29 10:40:00,91.615,91.63,91.605,91.625,2040400003.0
2009-12-29 10:45:00,91.625,91.63,91.59,91.61,2791199990.0
2009-12-29 10:50:00,91.61,91.61,91.56,91.565,1973500000.0
2009-12-29 10:55:00,91.565,91.58,91.565,91.57,1502300001.0
2009-12-29 11:00:00,91.57,91.645,91.565,91.64,2368000007.0
2009-12-29 11:05:00,91.64,91.66,91.625,91.64,2055000007.0
2009-12-29 11:10:00,91.64,91.64,91.59,91.625,2863200002.0
2009-12-29 11:15:00,91.63,91.64,91.595,91.615,1359299996.0
2009-12-29 11:20:00,91.615,91.635,91.61,91.615,1346600002.0
2009-12-29 11:25:00,91.615,91.62,91.57,91.605,1630600000.0
2009-12-29 11:30:00,91.605,91.615,91.59,91.59,1088399997.0
2009-12-29 11:35:00,91.59,91.6,91.56,91.565,2290600000.0
2009-12-29 11:40:00,91.565,91.595,91.555,91.575,1393399997.0
2009-12-29 11:45:00,91.575,91.6,91.57,91.59,651599998.0
2009-12-29 11:50:00,91.59,91.615,91.59,91.605,1450599995.0
2009-12-29 11:55:00,91.605,91.64,91.585,91.64,1069100000.0
2009-12-29 12:00:00,91.64,91.64,91.61,91.62,1208099998.0
2009-12-29 12:05:00,91.62,91.625,91.59,91.62,938099999.0
2009-12-29 12:10:00,91.62,91.665,91.615,91.645,1223399998.0
2009-12-29 12:15:00,91.645,91.68,91.615,91.67,2699299997.0
2009-12-29 12:20:00,91.67,91.74,91.67,91.725,2876500002.0
2009-12-29 12:25:00,91.725,91.74,91.695,91.725,2967700004.0
2009-12-29 12:30:00,91.72,91.74,91.71,91.715,2903500009.0
2009-12-29 12:35:00,91.72,91.735,91.705,91.725,1533400000.0
2009-12-29 12:40:00,91.73,91.73,91.695,91.7,2139199995.0
2009-12-29 12:45:00,91.7,91.7,91.695,91.7,381799999.0
2009-12-29 12:50:00,91.71,91.74,91.7,91.74,1758199999.0
2009-12-29 12:55:00,91.74,91.76,91.715,91.73,2077900001.0
2009-12-29 13:00:00,91.73,91.75,91.73,91.745,689800003.0
2009-12-29 13:05:00,91.745,91.75,91.725,91.735,895999995.0
2009-12-29 13:10:00,91.735,91.77,91.73,91.76,926199998.0
2009-12-29 13:15:00,91.76,91.78,91.755,91.77,1782800007.0
2009-12-29 13:20:00,91.77,91.78,91.735,91.735,1601800006.0
2009-12-29 13:25:00,91.735,91.75,91.73,91.75,1089000001.0
2009-12-29 13:30:00,91.75,91.75,91.725,91.74,1459799998.0
2009-12-29 13:35:00,91.715,91.755,91.695,91.73,2834199993.0
2009-12-29 13:40:00,91.73,91.74,91.7,91.73,1297799999.0
2009-12-29 13:45:00,91.735,91.74,91.665,91.69,1745699999.0
2009-12-29 13:50:00,91.685,91.69,91.63,91.635,1922900005.0
2009-12-29 13:55:00,91.63,91.68,91.63,91.68,2043500006.0
2009-12-29 14:00:00,91.68,91.73,91.675,91.71,854299997.0
2009-12-29 14:05:00,91.72,91.72,91.68,91.685,988100000.0
2009-12-29 14:10:00,91.69,91.71,91.66,91.66,1994300006.0
2009-12-29 14:15:00,91.66,91.71,91.655,91.71,1573900002.0
2009-12-29 14:20:00,91.71,91.72,91.69,91.7,1246000001.0
2009-12-29 14:25:00,91.7,91.72,91.685,91.69,2204100001.0
2009-12-29 14:30:00,91.695,91.705,91.67,91.67,1465599996.0
2009-12-29 14:35:00,91.67,91.72,91.67,91.705,1229200000.0
2009-12-29 14:40:00,91.705,91.72,91.69,91.7,1304100000.0
2009-12-29 14:45:00,91.705,91.71,91.7,91.7,1371800000.0
2009-12-29 14:50:00,91.7,91.72,91.69,91.7,1509399998.0
2009-12-29 14:55:00,91.7,91.75,91.69,91.75,1386999998.0
2009-12-29 15:00:00,91.75,91.755,91.705,91.71,1811999998.0
2009-12-29 15:05:00,91.705,91.77,91.7,91.74,1973799997.0
2009-12-29 15:10:00,91.74,91.76,91.73,91.755,2315400000.0
2009-12-29 15:15:00,91.755,91.76,91.705,91.72,2104800000.0
2009-12-29 15:20:00,91.72,91.8,91.72,91.79,2157600010.0
2009-12-29 15:25:00,91.79,91.79,91.755,91.765,1881399997.0
2009-12-29 15:30:00,91.765,91.78,91.755,91.77,2416700009.0
2009-12-29 15:35:00,91.77,91.78,91.76,91.78,2180599996.0
2009-12-29 15:40:00,91.775,91.805,91.77,91.78,1258100000.0
2009-12-29 15:45:00,91.78,91.79,91.77,91.775,1704099988.0
2009-12-29 15:50:00,91.775,91.795,91.76,91.765,1395100000.0
2009-12-29 15:55:00,91.76,91.78,91.76,91.77,1291100003.0
2009-12-29 16:00:00,91.77,91.8,91.76,91.775,2025700000.0
2009-12-29 16:05:00,91.78,91.78,91.75,91.75,1791199994.0
2009-12-29 16:10:00,91.75,91.77,91.725,91.76,1467700004.0
2009-12-29 16:15:00,91.76,91.77,91.76,91.76,1100199996.0
2009-12-29 16:20:00,91.76,91.765,91.72,91.74,1763400001.0
2009-12-29 16:25:00,91.74,91.745,91.7,91.725,1804799988.0
2009-12-29 16:30:00,91.725,91.755,91.71,91.745,1431299998.0
2009-12-29 16:35:00,91.745,91.8,91.745,91.79,3070100003.0
2009-12-29 16:40:00,91.79,91.8,91.755,91.78,3043700006.0
2009-12-29 16:45:00,91.78,91.79,91.74,91.75,3229800008.0
2009-12-29 16:50:00,91.75,91.785,91.74,91.77,1691499991.0
2009-12-29 16:55:00,91.77,91.77,91.745,91.745,1265400000.0
2009-12-29 17:00:00,91.745,91.78,91.74,91.76,2901299997.0
2009-12-29 17:05:00,91.755,91.755,91.71,91.715,2290899998.0
2009-12-29 17:10:00,91.72,91.961,91.71,91.73,1930099998.0
2009-12-29 17:15:00,91.73,91.74,91.73,91.74,1703599997.0
2009-12-29 17:20:00,91.74,91.75,91.72,91.73,1554199996.0
2009-12-29 17:25:00,91.74,91.765,91.735,91.76,971499999.0
2009-12-29 17:30:00,91.76,91.795,91.755,91.785,1834400001.0
2009-12-29 17:35:00,91.79,91.79,91.76,91.77,3097599999.0
2009-12-29 17:40:00,91.77,91.79,91.765,91.79,1803400000.0
2009-12-29 17:45:00,91.79,91.8,91.77,91.775,2261399994.0
2009-12-29 17:50:00,91.775,91.81,91.775,91.81,1148099999.0
2009-12-29 17:55:00,91.81,91.89,91.81,91.88,3155900015.0
2009-12-29 18:00:00,91.88,91.94,91.86,91.94,2196099999.0
2009-12-29 18:05:00,91.94,91.97,91.92,91.95,3077400001.0
2009-12-29 18:10:00,91.95,92.03,91.935,91.945,3078799991.0
2009-12-29 18:15:00,91.945,92.01,91.935,91.975,2351499998.0
2009-12-29 18:20:00,91.975,92.02,91.935,92.01,2924500004.0
2009-12-29 18:25:00,92.01,92.02,91.965,91.985,3277499997.0
2009-12-29 18:30:00,91.985,92.025,91.98,92.005,3024300002.0
2009-12-29 18:35:00,92.005,92.02,92.0,92.005,1624499997.0
2009-12-29 18:40:00,92.005,92.03,91.98,91.98,1678800005.0
2009-12-29 18:45:00,91.985,92.01,91.96,91.975,2185900001.0
2009-12-29 18:50:00,91.975,91.99,91.96,91.96,1856900007.0
2009-12-29 18:55:00,91.96,91.98,91.95,91.955,2364700009.0
2009-12-29 19:00:00,91.955,92.0,91.95,91.97,2313699991.0
2009-12-29 19:05:00,91.97,92.015,91.97,91.99,1200999998.0
2009-12-29 19:10:00,91.99,91.99,91.97,91.985,963400001.0
2009-12-29 19:15:00,91.985,91.985,91.965,91.985,1357300007.0
2009-12-29 19:20:00,91.985,91.985,91.95,91.955,1364200002.0
2009-12-29 19:25:00,91.955,91.99,91.945,91.99,1687500003.0
2009-12-29 19:30:00,91.99,92.01,91.98,91.985,1479400002.0
2009-12-29 19:35:00,91.985,92.01,91.985,92.01,689500000.0
2009-12-29 19:40:00,92.005,92.01,91.985,91.985,426800000.0
2009-12-29 19:45:00,91.985,91.99,91.985,91.99,1533099991.0
2009-12-29 19:50:00,91.99,92.01,91.985,92.005,1098199997.0
2009-12-29 19:55:00,92.005,92.075,92.005,92.06,1193800000.0
2009-12-29 20:00:00,92.06,92.07,91.99,92.005,2528100000.0
2009-12-29 20:05:00,92.005,92.01,91.975,91.98,1894699985.0
2009-12-29 20:10:00,91.985,91.99,91.96,91.965,1236699995.0
2009-12-29 20:15:00,91.965,91.995,91.96,91.995,1751400001.0
2009-12-29 20:20:00,91.995,91.995,91.955,91.955,2263800000.0
2009-12-29 20:25:00,91.955,91.99,91.95,91.98,1823999998.0
2009-12-29 20:30:00,91.98,92.01,91.975,91.995,1841100008.0
2009-12-29 20:35:00,91.995,92.01,91.99,92.0,2432000023.0
2009-12-29 20:40:00,92.0,92.005,91.965,91.965,1521200015.0
2009-12-29 20:45:00,91.965,91.965,91.95,91.96,1292700016.0
2009-12-29 20:50:00,91.96,91.97,91.925,91.935,1319200002.0
2009-12-29 20:55:00,91.925,91.925,91.835,91.855,2882300004.0
2009-12-29 21:00:00,91.855,91.9,91.815,91.865,2016700001.0
2009-12-29 21:05:00,91.87,91.89,91.87,91.89,1008499992.0
2009-12-29 21:10:00,91.89,91.89,91.87,91.885,971599997.0
2009-12-29 21:15:00,91.89,91.89,91.865,91.88,1196499996.0
2009-12-29 21:20:00,91.885,91.92,91.885,91.915,1155300002.0
2009-12-29 21:25:00,91.915,91.96,91.885,91.96,1687600015.0
2009-12-29 21:30:00,91.96,91.99,91.95,91.98,2249499996.0
2009-12-29 21:35:00,91.98,92.02,91.98,92.01,2693400006.0
2009-12-29 21:40:00,92.01,92.02,91.985,92.0,2552100008.0
2009-12-29 21:45:00,92.0,92.01,91.985,91.99,2013700011.0
2009-12-29 21:50:00,91.99,92.025,91.99,92.01,1812600008.0
2009-12-29 21:55:00,92.01,92.01,91.93,91.94,3848100016.0
2009-12-29 22:00:00,91.94,91.965,91.94,91.96,1225300003.0
2009-12-29 22:05:00,91.96,91.97,91.945,91.945,881100002.0
2009-12-29 22:10:00,91.945,91.95,91.93,91.945,763600001.0
2009-12-29 22:15:00,91.945,91.975,91.945,91.975,1092499986.0
2009-12-29 22:20:00,91.975,91.975,91.965,91.97,1022499998.0
2009-12-29 22:25:00,91.97,92.051,91.96,91.965,1364899989.0
2009-12-29 22:30:00,91.965,92.015,91.96,91.985,924600002.0
2009-12-29 22:35:00,91.99,91.99,91.96,91.975,433999998.0
2009-12-29 22:40:00,91.98,92.02,91.98,91.995,1985100011.0
2009-12-29 22:45:00,92.0,92.025,91.97,92.01,1450799994.0
2009-12-29 22:50:00,92.005,92.035,92.005,92.015,2348400004.0
2009-12-29 22:55:00,92.015,92.045,92.01,92.03,1522099998.0
2009-12-29 23:00:00,92.03,92.035,92.01,92.01,772000000.0
2009-12-29 23:05:00,92.015,92.015,91.985,92.01,370200000.0
2009-12-29 23:10:00,92.005,92.015,92.0,92.0,251200000.0
2009-12-29 23:15:00,92.005,92.005,91.995,92.0,1093900000.0
2009-12-29 23:20:00,92.0,92.025,91.985,92.015,355400001.0
2009-12-29 23:25:00,92.015,92.055,92.015,92.045,1390099996.0
2009-12-29 23:30:00,92.045,92.045,92.02,92.025,823000000.0
2009-12-29 23:35:00,92.025,92.045,92.025,92.045,299800006.0
2009-12-29 23:40:00,92.045,92.045,92.03,92.03,477299998.0
2009-12-29 23:45:00,92.035,92.035,91.968,92.025,238299999.0
2009-12-29 23:50:00,92.02,92.025,91.99,91.995,447600000.0
2009-12-29 23:55:00,91.995,92.0,91.97,91.985,669500000.0
2009-12-30 00:00:00,91.985,91.995,91.96,91.96,119800000.0
2009-12-30 00:05:00,91.96,91.96,91.93,91.935,141900000.0
2009-12-30 00:10:00,91.935,91.945,91.93,91.94,88800000.0
2009-12-30 00:15:00,91.94,91.945,91.93,91.935,112500000.0
2009-12-30 00:20:00,91.935,91.94,91.935,91.94,84700000.0
2009-12-30 00:25:00,91.94,91.96,91.935,91.96,103000000.0
2009-12-30 00:30:00,91.955,91.965,91.925,91.955,198800001.0
2009-12-30 00:35:00,91.96,91.98,91.955,91.97,274000000.0
2009-12-30 00:40:00,91.97,91.98,91.965,91.98,99100001.0
2009-12-30 00:45:00,91.985,92.015,91.953,91.99,129600000.0
2009-12-30 00:50:00,91.99,92.03,91.98,92.01,167700000.0
2009-12-30 00:55:00,92.005,92.01,91.995,91.995,158100000.0
2009-12-30 01:00:00,91.995,91.995,91.95,91.965,235699999.0
2009-12-30 01:05:00,91.965,91.965,91.9,91.945,437200000.0
2009-12-30 01:10:00,91.945,91.955,91.945,91.95,217999999.0
2009-12-30 01:15:00,91.955,91.96,91.935,91.94,245300000.0
2009-12-30 01:20:00,91.94,91.95,91.925,91.93,258500000.0
2009-12-30 01:25:00,91.935,91.945,91.915,91.93,736200000.0
2009-12-30 01:30:00,91.93,91.945,91.93,91.945,324900000.0
2009-12-30 01:35:00,91.94,91.95,91.93,91.945,471800000.0
2009-12-30 01:40:00,91.945,91.97,91.94,91.96,911800001.0
2009-12-30 01:45:00,91.96,91.985,91.96,91.98,822300000.0
2009-12-30 01:50:00,91.975,92.01,91.975,92.005,1105400000.0
2009-12-30 01:55:00,92.005,92.025,91.98,91.98,1059300000.0
2009-12-30 02:00:00,91.98,92.015,91.975,92.0,2384999997.0
2009-12-30 02:05:00,92.0,92.01,91.995,92.01,1168100006.0
2009-12-30 02:10:00,92.01,92.03,92.005,92.01,1543200001.0
2009-12-30 02:15:00,92.01,92.015,91.995,92.005,622999999.0
2009-12-30 02:20:00,92.005,92.01,91.98,92.01,1160500000.0
2009-12-30 02:25:00,92.01,92.015,91.975,92.01,1543999996.0
2009-12-30 02:30:00,92.005,92.02,91.995,92.005,2349900000.0
2009-12-30 02:35:00,92.005,92.025,91.985,92.02,1350399998.0
2009-12-30 02:40:00,92.02,92.02,91.99,91.995,924899999.0
2009-12-30 02:45:00,91.995,92.01,91.975,92.005,1434200009.0
2009-12-30 02:50:00,92.005,92.065,91.99,92.06,2535000020.0
2009-12-30 02:55:00,92.06,92.065,92.015,92.05,2704300008.0
2009-12-30 03:00:00,92.055,92.06,92.025,92.055,999100000.0
2009-12-30 03:05:00,92.055,92.06,92.02,92.035,747300000.0
2009-12-30 03:10:00,92.035,92.055,92.03,92.035,1062700011.0
2009-12-30 03:15:00,92.035,92.07,92.035,92.065,1162500005.0
2009-12-30 03:20:00,92.065,92.13,92.06,92.13,2950100027.0
2009-12-30 03:25:00,92.13,92.15,92.12,92.14,1803899999.0
2009-12-30 03:30:00,92.14,92.175,92.135,92.17,1764899987.0
2009-12-30 03:35:00,92.17,92.17,92.15,92.15,1736999996.0
2009-12-30 03:40:00,92.15,92.165,92.14,92.145,1742499980.0
2009-12-30 03:45:00,92.145,92.17,92.14,92.165,567000000.0
2009-12-30 03:50:00,92.165,92.175,92.16,92.16,530299997.0
2009-12-30 03:55:00,92.16,92.18,92.15,92.165,1330799989.0
2009-12-30 04:00:00,92.165,92.18,92.155,92.17,1027400000.0
2009-12-30 04:05:00,92.17,92.26,92.16,92.215,2636999977.0
2009-12-30 04:10:00,92.22,92.22,92.175,92.195,1616499995.0
2009-12-30 04:15:00,92.195,92.21,92.17,92.18,1100100000.0
2009-12-30 04:20:00,92.18,92.21,92.165,92.17,1171699999.0
2009-12-30 04:25:00,92.17,92.17,92.135,92.15,1339299999.0
2009-12-30 04:30:00,92.15,92.165,92.13,92.135,907700000.0
2009-12-30 04:35:00,92.14,92.165,92.125,92.15,1066800008.0
2009-12-30 04:40:00,92.15,92.165,92.15,92.165,1206099998.0
2009-12-30 04:45:00,92.165,92.17,92.145,92.145,972699996.0
2009-12-30 04:50:00,92.145,92.15,92.14,92.14,1218099975.0
2009-12-30 04:55:00,92.14,92.14,92.125,92.125,598800000.0
2009-12-30 05:00:00,92.125,92.155,92.125,92.13,858499998.0
2009-12-30 05:05:00,92.13,92.14,92.115,92.115,1031500000.0
2009-12-30 05:10:00,92.115,92.205,92.115,92.18,2028399998.0
2009-12-30 05:15:00,92.185,92.195,92.175,92.19,1189900000.0
2009-12-30 05:20:00,92.19,92.21,92.165,92.18,1174599999.0
2009-12-30 05:25:00,92.18,92.225,92.17,92.225,700100000.0
2009-12-30 05:30:00,92.225,92.26,92.215,92.24,1860799996.0
2009-12-30 05:35:00,92.24,92.25,92.215,92.215,883399999.0
2009-12-30 05:40:00,92.215,92.22,92.175,92.19,1634899997.0
2009-12-30 05:45:00,92.19,92.215,92.17,92.19,1037100000.0
2009-12-30 05:50:00,92.19,92.215,92.18,92.205,641200000.0
2009-12-30 05:55:00,92.205,92.21,92.18,92.195,693200000.0
2009-12-30 06:00:00,92.195,92.2,92.18,92.185,424700000.0
2009-12-30 06:05:00,92.185,92.19,92.17,92.17,264100000.0
2009-12-30 06:10:00,92.17,92.17,92.13,92.135,1263499998.0
2009-12-30 06:15:00,92.135,92.17,92.135,92.155,928100000.0
2009-12-30 06:20:00,92.155,92.18,92.13,92.13,288400000.0
2009-12-30 06:25:00,92.135,92.165,92.125,92.16,601600000.0
2009-12-30 06:30:00,92.16,92.185,92.155,92.175,1790400001.0
2009-12-30 06:35:00,92.18,92.19,92.155,92.18,1135499999.0
2009-12-30 06:40:00,92.18,92.185,92.17,92.18,590600000.0
2009-12-30 06:45:00,92.175,92.175,92.15,92.16,1534099999.0
2009-12-30 06:50:00,92.16,92.175,92.15,92.17,1475599996.0
2009-12-30 06:55:00,92.17,92.175,92.15,92.155,989399999.0
2009-12-30 07:00:00,92.155,92.175,92.145,92.165,690199999.0
2009-12-30 07:05:00,92.165,92.175,92.15,92.155,1092299996.0
2009-12-30 07:10:00,92.155,92.165,92.15,92.15,738800001.0
2009-12-30 07:15:00,92.145,92.165,92.145,92.15,1317300001.0
2009-12-30 07:20:00,92.155,92.155,92.15,92.155,639599998.0
2009-12-30 07:25:00,92.165,92.165,92.145,92.155,1113200001.0
2009-12-30 07:30:00,92.155,92.155,92.14,92.145,1347699998.0
2009-12-30 07:35:00,92.145,92.15,92.135,92.14,767100000.0
2009-12-30 07:40:00,92.14,92.15,92.11,92.12,707800000.0
2009-12-30 07:45:00,92.115,92.175,92.1,92.12,1271100000.0
2009-12-30 07:50:00,92.12,92.13,92.095,92.11,900800000.0
2009-12-30 07:55:00,92.11,92.12,92.085,92.095,930800000.0
2009-12-30 08:00:00,92.095,92.1,92.025,92.05,2013300001.0
2009-12-30 08:05:00,92.05,92.08,92.035,92.05,983500000.0
2009-12-30 08:10:00,92.055,92.06,92.01,92.035,972300000.0
2009-12-30 08:15:00,92.035,92.04,92.01,92.02,1095500000.0
2009-12-30 08:20:00,92.02,92.03,91.985,92.015,1984999993.0
2009-12-30 08:25:00,92.015,92.02,91.98,92.0,1328600001.0
2009-12-30 08:30:00,91.995,92.03,91.99,92.0,1238900000.0
2009-12-30 08:35:00,92.0,92.055,92.0,92.045,584999999.0
2009-12-30 08:40:00,92.05,92.075,92.04,92.06,1132200000.0
2009-12-30 08:45:00,92.06,92.08,92.01,92.03,1531100000.0
2009-12-30 08:50:00,92.03,92.055,92.03,92.045,904600000.0
2009-12-30 08:55:00,92.045,92.105,92.04,92.105,961999997.0
2009-12-30 09:00:00,92.105,92.11,92.07,92.1,2130300004.0
2009-12-30 09:05:00,92.095,92.13,92.085,92.105,874500004.0
2009-12-30 09:10:00,92.1,92.105,92.075,92.09,675000002.0
2009-12-30 09:15:00,92.09,92.11,92.07,92.11,539000000.0
2009-12-30 09:20:00,92.115,92.14,92.105,92.135,1078599999.0
2009-12-30 09:25:00,92.135,92.14,92.115,92.135,839999996.0
2009-12-30 09:30:00,92.135,92.16,92.11,92.115,1381499994.0
2009-12-30 09:35:00,92.115,92.14,92.115,92.125,744599992.0
2009-12-30 09:40:00,92.125,92.14,92.11,92.11,833699999.0
2009-12-30 09:45:00,92.12,92.165,92.12,92.14,749199998.0
2009-12-30 09:50:00,92.14,92.15,92.11,92.11,1231099996.0
2009-12-30 09:55:00,92.11,92.13,92.09,92.125,1997599996.0
2009-12-30 10:00:00,92.125,92.15,92.09,92.15,760100001.0
2009-12-30 10:05:00,92.14,92.14,92.07,92.14,1275799998.0
2009-12-30 10:10:00,92.135,92.14,92.1,92.125,1006400000.0
2009-12-30 10:15:00,92.12,92.13,92.09,92.11,861400003.0
2009-12-30 10:20:00,92.115,92.14,92.08,92.11,882999997.0
2009-12-30 10:25:00,92.11,92.145,92.11,92.125,1213100005.0
2009-12-30 10:30:00,92.125,92.16,92.125,92.13,921599999.0
2009-12-30 10:35:00,92.13,92.15,92.115,92.115,854100003.0
2009-12-30 10:40:00,92.12,92.135,92.07,92.095,1736099999.0
2009-12-30 10:45:00,92.09,92.125,92.09,92.11,1389899995.0
2009-12-30 10:50:00,92.11,92.135,92.07,92.08,1177100000.0
2009-12-30 10:55:00,92.08,92.12,92.06,92.12,1076599999.0
2009-12-30 11:00:00,92.12,92.12,92.11,92.12,1255499987.0
2009-12-30 11:05:00,92.115,92.115,92.095,92.095,1183899986.0
2009-12-30 11:10:00,92.095,92.115,92.085,92.09,1367499989.0
2009-12-30 11:15:00,92.085,92.105,92.085,92.09,1134899990.0
2009-12-30 11:20:00,92.095,92.1,92.075,92.085,1447299976.0
2009-12-30 11:25:00,92.085,92.12,92.08,92.115,1134299995.0
2009-12-30 11:30:00,92.115,92.14,92.075,92.13,1131900002.0
2009-12-30 11:35:00,92.13,92.17,92.125,92.14,1655399995.0
2009-12-30 11:40:00,92.14,92.145,92.095,92.105,1864099986.0
2009-12-30 11:45:00,92.105,92.125,92.1,92.12,649600004.0
2009-12-30 11:50:00,92.12,92.125,92.085,92.1,1484499998.0
2009-12-30 11:55:00,92.1,92.12,92.08,92.105,1238799997.0
2009-12-30 12:00:00,92.105,92.14,92.07,92.12,1800799998.0
2009-12-30 12:05:00,92.12,92.155,92.1,92.14,1799699995.0
2009-12-30 12:10:00,92.14,92.155,92.12,92.15,1132899999.0
2009-12-30 12:15:00,92.15,92.155,92.125,92.13,1559600006.0
2009-12-30 12:20:00,92.13,92.14,92.115,92.14,1153799997.0
2009-12-30 12:25:00,92.135,92.14,92.1,92.105,1300999999.0
2009-12-30 12:30:00,92.105,92.135,92.105,92.12,1632900003.0
2009-12-30 12:35:00,92.12,92.14,92.115,92.125,1387699992.0
2009-12-30 12:40:00,92.125,92.145,92.125,92.14,1490199988.0
2009-12-30 12:45:00,92.14,92.145,92.115,92.12,1378999997.0
2009-12-30 12:50:00,92.12,92.16,92.12,92.15,699899993.0
2009-12-30 12:55:00,92.15,92.16,92.14,92.14,736699994.0
2009-12-30 13:00:00,92.14,92.15,92.12,92.145,1328299991.0
2009-12-30 13:05:00,92.145,92.15,92.135,92.14,649300000.0
2009-12-30 13:10:00,92.14,92.17,92.14,92.145,1302799992.0
2009-12-30 13:15:00,92.15,92.18,92.145,92.18,1306599999.0
2009-12-30 13:20:00,92.18,92.24,92.175,92.195,1419800002.0
2009-12-30 13:25:00,92.195,92.24,92.195,92.225,1728000011.0
2009-12-30 13:30:00,92.225,92.235,92.22,92.23,1105300001.0
2009-12-30 13:35:00,92.23,92.245,92.22,92.235,735700001.0
2009-12-30 13:40:00,92.235,92.27,92.23,92.245,1050200002.0
2009-12-30 13:45:00,92.245,92.27,92.245,92.26,2019500008.0
2009-12-30 13:50:00,92.265,92.27,92.245,92.26,1862400005.0
2009-12-30 13:55:00,92.26,92.26,92.25,92.25,1428200009.0
2009-12-30 14:00:00,92.25,92.27,92.24,92.27,997200006.0
2009-12-30 14:05:00,92.27,92.28,92.255,92.27,1169300003.0
2009-12-30 14:10:00,92.26,92.275,92.24,92.24,2739400028.0
2009-12-30 14:15:00,92.24,92.265,92.24,92.26,1457100014.0
2009-12-30 14:20:00,92.26,92.28,92.25,92.275,667700001.0
2009-12-30 14:25:00,92.275,92.29,92.27,92.275,1163800004.0
2009-12-30 14:30:00,92.28,92.28,92.26,92.26,1242200000.0
2009-12-30 14:35:00,92.26,92.28,92.26,92.28,1004100001.0
2009-12-30 14:40:00,92.28,92.31,92.265,92.31,1871600004.0
2009-12-30 14:45:00,92.31,92.33,92.255,92.26,2143000008.0
2009-12-30 14:50:00,92.26,92.3,92.25,92.26,1003800001.0
2009-12-30 14:55:00,92.26,92.3,92.255,92.29,1667200003.0
2009-12-30 15:00:00,92.29,92.29,92.23,92.24,1684999995.0
2009-12-30 15:05:00,92.24,92.275,92.24,92.275,1152900002.0
2009-12-30 15:10:00,92.275,92.31,92.25,92.305,2515200003.0
2009-12-30 15:15:00,92.305,92.33,92.245,92.33,1890600001.0
2009-12-30 15:20:00,92.32,92.365,92.3,92.34,3516400017.0
2009-12-30 15:25:00,92.34,92.37,92.33,92.34,3127400025.0
2009-12-30 15:30:00,92.345,92.355,92.315,92.355,3181000024.0
2009-12-30 15:35:00,92.355,92.38,92.35,92.36,2551600017.0
2009-12-30 15:40:00,92.36,92.37,92.35,92.36,2443200011.0
2009-12-30 15:45:00,92.36,92.37,92.35,92.35,1295200004.0
2009-12-30 15:50:00,92.35,92.37,92.34,92.36,1623800001.0
2009-12-30 15:55:00,92.36,92.43,92.36,92.415,2044700008.0
2009-12-30 16:00:00,92.415,92.445,92.4,92.445,1672100003.0
2009-12-30 16:05:00,92.445,92.445,92.405,92.41,1290100000.0
2009-12-30 16:10:00,92.41,92.445,92.41,92.43,3020400003.0
2009-12-30 16:15:00,92.43,92.435,92.38,92.43,2384500007.0
2009-12-30 16:20:00,92.43,92.43,92.4,92.41,2007900004.0
2009-12-30 16:25:00,92.41,92.41,92.37,92.38,1759100003.0
2009-12-30 16:30:00,92.38,92.42,92.38,92.415,2230700005.0
2009-12-30 16:35:00,92.42,92.43,92.415,92.43,1381900001.0
2009-12-30 16:40:00,92.435,92.47,92.41,92.445,3304500002.0
2009-12-30 16:45:00,92.445,92.555,92.44,92.5,2457999999.0
2009-12-30 16:50:00,92.5,92.52,92.43,92.465,2830800018.0
2009-12-30 16:55:00,92.465,92.51,92.43,92.51,1872860000.0
2009-12-30 17:00:00,92.51,92.52,92.455,92.49,1303999997.0
2009-12-30 17:05:00,92.49,92.525,92.49,92.51,1613100004.0
2009-12-30 17:10:00,92.51,92.52,92.48,92.52,1643799997.0
2009-12-30 17:15:00,92.52,92.555,92.52,92.54,2582700017.0
2009-12-30 17:20:00,92.54,92.545,92.53,92.535,1764600007.0
2009-12-30 17:25:00,92.535,92.57,92.53,92.56,1999200004.0
2009-12-30 17:30:00,92.56,92.58,92.555,92.56,1729699999.0
2009-12-30 17:35:00,92.56,92.65,92.54,92.65,2814400000.0
2009-12-30 17:40:00,92.65,92.76,92.65,92.745,3470400020.0
2009-12-30 17:45:00,92.745,92.76,92.715,92.745,2590000012.0
2009-12-30 17:50:00,92.735,92.755,92.72,92.74,3097500007.0
2009-12-30 17:55:00,92.74,92.74,92.645,92.655,2146800010.0
2009-12-30 18:00:00,92.655,92.69,92.615,92.65,1905500002.0
2009-12-30 18:05:00,92.65,92.66,92.585,92.595,3573600018.0
2009-12-30 18:10:00,92.595,92.61,92.58,92.6,2380500004.0
2009-12-30 18:15:00,92.6,92.69,92.59,92.685,2569300007.0
2009-12-30 18:20:00,92.685,92.71,92.655,92.68,2077500001.0
2009-12-30 18:25:00,92.68,92.68,92.63,92.65,1864500013.0
2009-12-30 18:30:00,92.65,92.66,92.62,92.62,1701900002.0
2009-12-30 18:35:00,92.62,92.67,92.61,92.66,2327800020.0
2009-12-30 18:40:00,92.66,92.69,92.65,92.67,778700005.0
2009-12-30 18:45:00,92.67,92.7,92.67,92.69,1513660000.0
2009-12-30 18:50:00,92.69,92.705,92.665,92.67,2826100023.0
2009-12-30 18:55:00,92.67,92.69,92.65,92.66,1782100009.0
2009-12-30 19:00:00,92.665,92.67,92.65,92.655,1068100001.0
2009-12-30 19:05:00,92.655,92.66,92.56,92.57,2472000009.0
2009-12-30 19:10:00,92.57,92.57,92.495,92.53,2683800009.0
2009-12-30 19:15:00,92.53,92.54,92.465,92.53,2622200008.0
2009-12-30 19:20:00,92.53,92.53,92.465,92.505,1530100000.0
2009-12-30 19:25:00,92.505,92.505,92.46,92.485,1426900001.0
2009-12-30 19:30:00,92.485,92.515,92.48,92.505,908500001.0
2009-12-30 19:35:00,92.5,92.52,92.48,92.485,1053499997.0
2009-12-30 19:40:00,92.485,92.49,92.42,92.42,2044299997.0
2009-12-30 19:45:00,92.42,92.43,92.37,92.39,1352500003.0
2009-12-30 19:50:00,92.39,92.425,92.385,92.41,809600001.0
2009-12-30 19:55:00,92.405,92.42,92.37,92.37,894599998.0
2009-12-30 20:00:00,92.37,92.395,92.285,92.375,3040099999.0
2009-12-30 20:05:00,92.375,92.395,92.36,92.37,961229999.0
2009-12-30 20:10:00,92.37,92.4,92.35,92.39,702099998.0
2009-12-30 20:15:00,92.39,92.47,92.39,92.47,1603600003.0
2009-12-30 20:20:00,92.47,92.505,92.46,92.46,1087299997.0
2009-12-30 20:25:00,92.455,92.49,92.44,92.46,1168499999.0
2009-12-30 20:30:00,92.46,92.46,92.395,92.42,890100000.0
2009-12-30 20:35:00,92.415,92.44,92.415,92.43,912800008.0
2009-12-30 20:40:00,92.425,92.43,92.39,92.395,1115500002.0
2009-12-30 20:45:00,92.39,92.42,92.385,92.41,1249299998.0
2009-12-30 20:50:00,92.41,92.455,92.41,92.445,815999997.0
2009-12-30 20:55:00,92.445,92.445,92.44,92.44,901799995.0
2009-12-30 21:00:00,92.445,92.445,92.43,92.435,822099999.0
2009-12-30 21:05:00,92.435,92.44,92.43,92.43,784000002.0
2009-12-30 21:10:00,92.43,92.43,92.4,92.415,600900000.0
2009-12-30 21:15:00,92.415,92.44,92.415,92.425,527800000.0
2009-12-30 21:20:00,92.425,92.425,92.385,92.39,737000003.0
2009-12-30 21:25:00,92.39,92.395,92.38,92.395,569400000.0
2009-12-30 21:30:00,92.395,92.395,92.335,92.34,1993000005.0
2009-12-30 21:35:00,92.34,92.395,92.34,92.39,1616100007.0
2009-12-30 21:40:00,92.39,92.405,92.38,92.395,1209200004.0
2009-12-30 21:45:00,92.395,92.395,92.385,92.385,450999997.0
2009-12-30 21:50:00,92.385,92.45,92.385,92.435,1641900000.0
2009-12-30 21:55:00,92.435,92.475,92.415,92.46,1321300001.0
2009-12-30 22:00:00,92.47,92.485,92.42,92.455,851300001.0
2009-12-30 22:05:00,92.455,92.505,92.45,92.49,318800000.0
2009-12-30 22:10:00,92.49,92.5,92.48,92.485,640500002.0
2009-12-30 22:15:00,92.485,92.505,92.485,92.5,596400000.0
2009-12-30 22:20:00,92.5,92.5,92.485,92.5,785800000.0
2009-12-30 22:25:00,92.5,92.5,92.495,92.5,172600000.0
2009-12-30 22:30:00,92.5,92.505,92.475,92.485,180800000.0
2009-12-30 22:35:00,92.48,92.485,92.46,92.465,167500000.0
2009-12-30 22:40:00,92.465,92.465,92.415,92.415,372200000.0
2009-12-30 22:45:00,92.415,92.455,92.41,92.445,508299999.0
2009-12-30 22:50:00,92.45,92.475,92.43,92.435,319300000.0
2009-12-30 22:55:00,92.435,92.465,92.43,92.45,583300000.0
2009-12-30 23:00:00,92.45,92.45,92.42,92.43,470899996.0
2009-12-30 23:05:00,92.435,92.45,92.42,92.43,84600000.0
2009-12-30 23:10:00,92.435,92.465,92.42,92.465,51300000.0
2009-12-30 23:15:00,92.465,92.475,92.43,92.43,239800000.0
2009-12-30 23:20:00,92.43,92.445,92.43,92.435,100900000.0
2009-12-30 23:25:00,92.435,92.44,92.425,92.44,224399999.0
2009-12-30 23:30:00,92.44,92.455,92.423,92.455,166800000.0
2009-12-30 23:35:00,92.455,92.455,92.425,92.43,138500000.0
2009-12-30 23:40:00,92.425,92.44,92.415,92.44,191000001.0
2009-12-30 23:45:00,92.445,92.445,92.435,92.435,355300000.0
2009-12-30 23:50:00,92.435,92.435,92.405,92.425,470700001.0
2009-12-30 23:55:00,92.42,92.455,92.41,92.42,928499997.0
2009-12-31 00:00:00,92.42,92.42,92.41,92.41,55200000.0
